date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:20:00,18.22,18.22,18.06,18.09,61600.0,11.693,11.693,11.5903,11.6096,61600.0
2005-01-03 10:30:00,18.08,18.11,17.99,18.03,54200.0,11.6031,11.6224,11.5454,11.571,54200.0
2005-01-03 10:40:00,18.05,18.07,17.98,17.98,60400.0,11.5839,11.5967,11.539,11.539,60400.0
2005-01-03 10:50:00,17.98,18.01,17.95,18.0,112600.0,11.539,11.5582,11.5197,11.5518,112600.0
2005-01-03 11:00:00,18.0,18.11,18.0,18.09,75800.0,11.5518,11.6224,11.5518,11.6096,75800.0
2005-01-03 11:10:00,18.09,18.1,18.04,18.04,75800.0,11.6096,11.616,11.5775,11.5775,75800.0
2005-01-03 11:20:00,18.05,18.05,18.0,18.01,115200.0,11.5839,11.5839,11.5518,11.5582,115200.0
2005-01-03 11:30:00,18.01,18.1,18.0,18.08,65200.0,11.5582,11.616,11.5518,11.6031,65200.0
2005-01-03 11:40:00,18.08,18.11,18.08,18.11,46200.0,11.6031,11.6224,11.6031,11.6224,46200.0
2005-01-03 11:50:00,18.11,18.23,18.11,18.22,52600.0,11.6224,11.6994,11.6224,11.693,52600.0
2005-01-03 12:00:00,18.23,18.23,18.1,18.11,68400.0,11.6994,11.6994,11.616,11.6224,68400.0
2005-01-03 12:10:00,18.11,18.14,18.1,18.11,28800.0,11.6224,11.6416,11.616,11.6224,28800.0
2005-01-03 12:20:00,18.11,18.11,18.06,18.08,37400.0,11.6224,11.6224,11.5903,11.6031,37400.0
2005-01-03 12:30:00,18.08,18.13,18.08,18.1,16400.0,11.6031,11.6352,11.6031,11.616,16400.0
2005-01-03 12:40:00,18.1,18.1,18.06,18.1,42600.0,11.616,11.616,11.5903,11.616,42600.0
2005-01-03 12:50:00,18.11,18.13,18.07,18.08,37400.0,11.6224,11.6352,11.5967,11.6031,37400.0
2005-01-03 13:00:00,18.09,18.1,18.06,18.07,33000.0,11.6096,11.616,11.5903,11.5967,33000.0
2005-01-03 13:10:00,18.07,18.1,18.04,18.1,30200.0,11.5967,11.616,11.5775,11.616,30200.0
2005-01-03 13:20:00,18.1,18.11,18.06,18.06,25600.0,11.616,11.6224,11.5903,11.5903,25600.0
2005-01-03 13:30:00,18.07,18.1,18.06,18.1,28400.0,11.5967,11.616,11.5903,11.616,28400.0
2005-01-03 13:40:00,18.1,18.13,18.1,18.11,24600.0,11.616,11.6352,11.616,11.6224,24600.0
2005-01-03 13:50:00,18.12,18.16,18.11,18.14,59000.0,11.6288,11.6545,11.6224,11.6416,59000.0
2005-01-03 14:00:00,18.14,18.16,18.12,18.15,63400.0,11.6416,11.6545,11.6288,11.6481,63400.0
2005-01-03 14:10:00,18.15,18.2,18.14,18.18,61000.0,11.6481,11.6801,11.6416,11.6673,61000.0
2005-01-03 14:20:00,18.18,18.18,18.04,18.07,72200.0,11.6673,11.6673,11.5775,11.5967,72200.0
2005-01-03 14:30:00,18.08,18.1,18.05,18.07,79000.0,11.6031,11.616,11.5839,11.5967,79000.0
2005-01-03 14:40:00,18.07,18.08,18.0,18.0,88400.0,11.5967,11.6031,11.5518,11.5518,88400.0
2005-01-03 14:50:00,18.0,18.06,17.97,18.05,169800.0,11.5518,11.5903,11.5325,11.5839,169800.0
2005-01-03 15:00:00,18.05,18.1,18.02,18.08,43200.0,11.5839,11.616,11.5646,11.6031,43200.0
2005-01-03 15:10:00,18.09,18.11,18.04,18.05,52400.0,11.6096,11.6224,11.5775,11.5839,52400.0
2005-01-03 15:20:00,18.05,18.08,18.04,18.08,53000.0,11.5839,11.6031,11.5775,11.6031,53000.0
2005-01-03 15:30:00,18.08,18.08,18.05,18.05,94200.0,11.6031,11.6031,11.5839,11.5839,94200.0
2005-01-03 15:40:00,18.05,18.05,17.96,17.96,107400.0,11.5839,11.5839,11.5261,11.5261,107400.0
2005-01-03 15:50:00,17.96,17.98,17.95,17.98,163600.0,11.5261,11.539,11.5197,11.539,163600.0
2005-01-04 09:30:00,18.1,18.1,17.96,17.97,129800.0,11.616,11.616,11.5261,11.5325,129800.0
2005-01-04 09:40:00,17.97,17.99,17.92,17.99,76800.0,11.5325,11.5454,11.5005,11.5454,76800.0
2005-01-04 09:50:00,17.99,17.99,17.93,17.96,40400.0,11.5454,11.5454,11.5069,11.5261,40400.0
2005-01-04 10:00:00,17.96,18.0,17.96,17.98,216200.0,11.5261,11.5518,11.5261,11.539,216200.0
2005-01-04 10:10:00,17.98,18.0,17.92,17.93,163200.0,11.539,11.5518,11.5005,11.5069,163200.0
2005-01-04 10:20:00,17.93,17.95,17.79,17.86,158800.0,11.5069,11.5197,11.417,11.4619,158800.0
2005-01-04 10:30:00,17.84,17.84,17.65,17.7,142400.0,11.4491,11.4491,11.3272,11.3593,142400.0
2005-01-04 10:40:00,17.7,17.79,17.7,17.71,132400.0,11.3593,11.417,11.3593,11.3657,132400.0
2005-01-04 10:50:00,17.71,17.75,17.68,17.75,68600.0,11.3657,11.3914,11.3464,11.3914,68600.0
2005-01-04 11:00:00,17.75,17.77,17.68,17.68,144200.0,11.3914,11.4042,11.3464,11.3464,144200.0
2005-01-04 11:10:00,17.68,17.73,17.68,17.72,179600.0,11.3464,11.3785,11.3464,11.3721,179600.0
2005-01-04 11:20:00,17.72,17.74,17.68,17.74,46600.0,11.3721,11.3849,11.3464,11.3849,46600.0
2005-01-04 11:30:00,17.74,17.75,17.68,17.74,126600.0,11.3849,11.3914,11.3464,11.3849,126600.0
2005-01-04 11:40:00,17.74,17.75,17.73,17.73,48800.0,11.3849,11.3914,11.3785,11.3785,48800.0
2005-01-04 11:50:00,17.73,17.73,17.68,17.7,89800.0,11.3785,11.3785,11.3464,11.3593,89800.0
2005-01-04 12:00:00,17.7,17.7,17.61,17.63,125400.0,11.3593,11.3593,11.3015,11.3143,125400.0
2005-01-04 12:10:00,17.63,17.66,17.63,17.63,60400.0,11.3143,11.3336,11.3143,11.3143,60400.0
2005-01-04 12:20:00,17.63,17.66,17.62,17.65,110800.0,11.3143,11.3336,11.3079,11.3272,110800.0
2005-01-04 12:30:00,17.65,17.66,17.58,17.58,82600.0,11.3272,11.3336,11.2823,11.2823,82600.0
2005-01-04 12:40:00,17.58,17.6,17.56,17.59,45200.0,11.2823,11.2951,11.2694,11.2887,45200.0
2005-01-04 12:50:00,17.59,17.6,17.56,17.6,27400.0,11.2887,11.2951,11.2694,11.2951,27400.0
2005-01-04 13:00:00,17.59,17.61,17.58,17.58,29400.0,11.2887,11.3015,11.2823,11.2823,29400.0
2005-01-04 13:10:00,17.58,17.6,17.58,17.59,54000.0,11.2823,11.2951,11.2823,11.2887,54000.0
2005-01-04 13:20:00,17.58,17.59,17.56,17.58,33400.0,11.2823,11.2887,11.2694,11.2823,33400.0
2005-01-04 13:30:00,17.58,17.58,17.55,17.55,21800.0,11.2823,11.2823,11.263,11.263,21800.0
2005-01-04 13:40:00,17.55,17.57,17.54,17.54,46800.0,11.263,11.2758,11.2566,11.2566,46800.0
2005-01-04 13:50:00,17.54,17.55,17.48,17.5,97000.0,11.2566,11.263,11.2181,11.2309,97000.0
2005-01-04 14:00:00,17.5,17.51,17.45,17.46,124600.0,11.2309,11.2373,11.1988,11.2052,124600.0
2005-01-04 14:10:00,17.46,17.48,17.45,17.46,149200.0,11.2052,11.2181,11.1988,11.2052,149200.0
2005-01-04 14:20:00,17.46,17.48,17.44,17.44,77800.0,11.2052,11.2181,11.1924,11.1924,77800.0
2005-01-04 14:30:00,17.44,17.45,17.4,17.4,118800.0,11.1924,11.1988,11.1667,11.1667,118800.0
2005-01-04 14:40:00,17.4,17.45,17.36,17.38,109800.0,11.1667,11.1988,11.1411,11.1539,109800.0
2005-01-04 14:50:00,17.38,17.42,17.36,17.42,73200.0,11.1539,11.1796,11.1411,11.1796,73200.0
2005-01-04 15:00:00,17.43,17.49,17.43,17.49,35400.0,11.186,11.2245,11.186,11.2245,35400.0
2005-01-04 15:10:00,17.48,17.5,17.47,17.47,107200.0,11.2181,11.2309,11.2117,11.2117,107200.0
2005-01-04 15:20:00,17.47,17.51,17.43,17.5,105000.0,11.2117,11.2373,11.186,11.2309,105000.0
2005-01-04 15:30:00,17.5,17.55,17.5,17.54,43400.0,11.2309,11.263,11.2309,11.2566,43400.0
2005-01-04 15:40:00,17.54,17.57,17.53,17.54,133400.0,11.2566,11.2758,11.2502,11.2566,133400.0
2005-01-04 15:50:00,17.55,17.59,17.54,17.54,123400.0,11.263,11.2887,11.2566,11.2566,123400.0
2005-01-05 09:30:00,17.6,17.63,17.51,17.58,44400.0,11.2951,11.3143,11.2373,11.2823,44400.0
2005-01-05 09:40:00,17.55,17.61,17.52,17.6,72800.0,11.263,11.3015,11.2437,11.2951,72800.0
2005-01-05 09:50:00,17.6,17.67,17.59,17.63,50000.0,11.2951,11.34,11.2887,11.3143,50000.0
2005-01-05 10:00:00,17.65,17.75,17.62,17.75,95800.0,11.3272,11.3914,11.3079,11.3914,95800.0
2005-01-05 10:10:00,17.75,17.8,17.67,17.68,77600.0,11.3914,11.4234,11.34,11.3464,77600.0
2005-01-05 10:20:00,17.68,17.68,17.6,17.63,36000.0,11.3464,11.3464,11.2951,11.3143,36000.0
2005-01-05 10:30:00,17.63,17.68,17.58,17.61,57000.0,11.3143,11.3464,11.2823,11.3015,57000.0
2005-01-05 10:40:00,17.61,17.62,17.61,17.62,97200.0,11.3015,11.3079,11.3015,11.3079,97200.0
2005-01-05 10:50:00,17.62,17.62,17.57,17.59,56600.0,11.3079,11.3079,11.2758,11.2887,56600.0
2005-01-05 11:00:00,17.57,17.6,17.57,17.6,23000.0,11.2758,11.2951,11.2758,11.2951,23000.0
2005-01-05 11:10:00,17.6,17.6,17.57,17.57,18000.0,11.2951,11.2951,11.2758,11.2758,18000.0
2005-01-05 11:20:00,17.58,17.58,17.53,17.54,20400.0,11.2823,11.2823,11.2502,11.2566,20400.0
2005-01-05 11:30:00,17.54,17.57,17.52,17.54,14400.0,11.2566,11.2758,11.2437,11.2566,14400.0
2005-01-05 11:40:00,17.54,17.55,17.53,17.53,14000.0,11.2566,11.263,11.2502,11.2502,14000.0
2005-01-05 11:50:00,17.53,17.56,17.53,17.56,22000.0,11.2502,11.2694,11.2502,11.2694,22000.0
2005-01-05 12:00:00,17.56,17.57,17.53,17.56,24000.0,11.2694,11.2758,11.2502,11.2694,24000.0
2005-01-05 12:10:00,17.55,17.59,17.55,17.59,24400.0,11.263,11.2887,11.263,11.2887,24400.0
2005-01-05 12:20:00,17.58,17.62,17.58,17.61,31600.0,11.2823,11.3079,11.2823,11.3015,31600.0
2005-01-05 12:30:00,17.61,17.64,17.61,17.63,16000.0,11.3015,11.3208,11.3015,11.3143,16000.0
2005-01-05 12:40:00,17.63,17.63,17.61,17.61,38600.0,11.3143,11.3143,11.3015,11.3015,38600.0
2005-01-05 12:50:00,17.61,17.68,17.61,17.68,37800.0,11.3015,11.3464,11.3015,11.3464,37800.0
2005-01-05 13:00:00,17.68,17.7,17.68,17.69,21400.0,11.3464,11.3593,11.3464,11.3528,21400.0
2005-01-05 13:10:00,17.69,17.7,17.68,17.68,22200.0,11.3528,11.3593,11.3464,11.3464,22200.0
2005-01-05 13:20:00,17.68,17.7,17.65,17.65,27600.0,11.3464,11.3593,11.3272,11.3272,27600.0
2005-01-05 13:30:00,17.66,17.69,17.63,17.68,101600.0,11.3336,11.3528,11.3143,11.3464,101600.0
2005-01-05 13:40:00,17.68,17.7,17.67,17.67,27600.0,11.3464,11.3593,11.34,11.34,27600.0
2005-01-05 13:50:00,17.67,17.68,17.67,17.68,14600.0,11.34,11.3464,11.34,11.3464,14600.0
2005-01-05 14:00:00,17.68,17.7,17.67,17.7,71000.0,11.3464,11.3593,11.34,11.3593,71000.0
2005-01-05 14:10:00,17.7,17.7,17.67,17.68,41600.0,11.3593,11.3593,11.34,11.3464,41600.0
2005-01-05 14:20:00,17.68,17.68,17.66,17.66,66400.0,11.3464,11.3464,11.3336,11.3336,66400.0
2005-01-05 14:30:00,17.66,17.66,17.63,17.63,57600.0,11.3336,11.3336,11.3143,11.3143,57600.0
2005-01-05 14:40:00,17.63,17.65,17.61,17.63,83800.0,11.3143,11.3272,11.3015,11.3143,83800.0
2005-01-05 14:50:00,17.63,17.64,17.61,17.61,173600.0,11.3143,11.3208,11.3015,11.3015,173600.0
2005-01-05 15:00:00,17.61,17.62,17.58,17.6,39000.0,11.3015,11.3079,11.2823,11.2951,39000.0
2005-01-05 15:10:00,17.6,17.62,17.58,17.6,83000.0,11.2951,11.3079,11.2823,11.2951,83000.0
2005-01-05 15:20:00,17.58,17.59,17.55,17.55,69400.0,11.2823,11.2887,11.263,11.263,69400.0
2005-01-05 15:30:00,17.55,17.59,17.54,17.57,52400.0,11.263,11.2887,11.2566,11.2758,52400.0
2005-01-05 15:40:00,17.57,17.58,17.5,17.51,96800.0,11.2758,11.2823,11.2309,11.2373,96800.0
2005-01-05 15:50:00,17.51,17.53,17.47,17.49,212600.0,11.2373,11.2502,11.2117,11.2245,212600.0
2005-01-06 09:30:00,17.6,17.6,17.5,17.5,63600.0,11.2951,11.2951,11.2309,11.2309,63600.0
2005-01-06 09:40:00,17.5,17.5,17.47,17.5,142000.0,11.2309,11.2309,11.2117,11.2309,142000.0
2005-01-06 09:50:00,17.5,17.51,17.45,17.45,137200.0,11.2309,11.2373,11.1988,11.1988,137200.0
2005-01-06 10:00:00,17.45,17.5,17.41,17.45,183600.0,11.1988,11.2309,11.1732,11.1988,183600.0
2005-01-06 10:10:00,17.45,17.45,17.39,17.39,234600.0,11.1988,11.1988,11.1603,11.1603,234600.0
2005-01-06 10:20:00,17.39,17.41,17.35,17.38,150200.0,11.1603,11.1732,11.1346,11.1539,150200.0
2005-01-06 10:30:00,17.35,17.41,17.35,17.4,26400.0,11.1346,11.1732,11.1346,11.1667,26400.0
2005-01-06 10:40:00,17.4,17.4,17.33,17.34,50800.0,11.1667,11.1667,11.1218,11.1282,50800.0
2005-01-06 10:50:00,17.34,17.36,17.3,17.34,42000.0,11.1282,11.1411,11.1026,11.1282,42000.0
2005-01-06 11:00:00,17.34,17.34,17.27,17.28,118000.0,11.1282,11.1282,11.0833,11.0897,118000.0
2005-01-06 11:10:00,17.28,17.3,17.28,17.3,114600.0,11.0897,11.1026,11.0897,11.1026,114600.0
2005-01-06 11:20:00,17.31,17.32,17.25,17.31,68000.0,11.109,11.1154,11.0705,11.109,68000.0
2005-01-06 11:30:00,17.31,17.36,17.27,17.28,57400.0,11.109,11.1411,11.0833,11.0897,57400.0
2005-01-06 11:40:00,17.28,17.29,17.21,17.21,71000.0,11.0897,11.0961,11.0448,11.0448,71000.0
2005-01-06 11:50:00,17.24,17.24,17.17,17.21,46200.0,11.0641,11.0641,11.0191,11.0448,46200.0
2005-01-06 12:00:00,17.2,17.23,17.16,17.22,67600.0,11.0384,11.0576,11.0127,11.0512,67600.0
2005-01-06 12:10:00,17.22,17.23,17.18,17.21,19400.0,11.0512,11.0576,11.0255,11.0448,19400.0
2005-01-06 12:20:00,17.22,17.25,17.22,17.24,21200.0,11.0512,11.0705,11.0512,11.0641,21200.0
2005-01-06 12:30:00,17.25,17.27,17.23,17.25,11000.0,11.0705,11.0833,11.0576,11.0705,11000.0
2005-01-06 12:40:00,17.26,17.29,17.26,17.29,41600.0,11.0769,11.0961,11.0769,11.0961,41600.0
2005-01-06 12:50:00,17.29,17.31,17.27,17.27,12800.0,11.0961,11.109,11.0833,11.0833,12800.0
2005-01-06 13:00:00,17.28,17.28,17.26,17.26,67400.0,11.0897,11.0897,11.0769,11.0769,67400.0
2005-01-06 13:10:00,17.26,17.28,17.25,17.27,41800.0,11.0769,11.0897,11.0705,11.0833,41800.0
2005-01-06 13:20:00,17.25,17.33,17.25,17.28,25800.0,11.0705,11.1218,11.0705,11.0897,25800.0
2005-01-06 13:30:00,17.28,17.28,17.25,17.25,17400.0,11.0897,11.0897,11.0705,11.0705,17400.0
2005-01-06 13:40:00,17.26,17.32,17.25,17.32,215600.0,11.0769,11.1154,11.0705,11.1154,215600.0
2005-01-06 13:50:00,17.32,17.34,17.31,17.31,25600.0,11.1154,11.1282,11.109,11.109,25600.0
2005-01-06 14:00:00,17.31,17.31,17.27,17.28,22200.0,11.109,11.109,11.0833,11.0897,22200.0
2005-01-06 14:10:00,17.27,17.31,17.27,17.31,39800.0,11.0833,11.109,11.0833,11.109,39800.0
2005-01-06 14:20:00,17.31,17.31,17.28,17.3,22000.0,11.109,11.109,11.0897,11.1026,22000.0
2005-01-06 14:30:00,17.3,17.33,17.3,17.32,29200.0,11.1026,11.1218,11.1026,11.1154,29200.0
2005-01-06 14:40:00,17.31,17.32,17.3,17.3,15800.0,11.109,11.1154,11.1026,11.1026,15800.0
2005-01-06 14:50:00,17.3,17.32,17.28,17.28,23200.0,11.1026,11.1154,11.0897,11.0897,23200.0
2005-01-06 15:00:00,17.28,17.3,17.25,17.3,49600.0,11.0897,11.1026,11.0705,11.1026,49600.0
2005-01-06 15:10:00,17.28,17.3,17.27,17.28,19800.0,11.0897,11.1026,11.0833,11.0897,19800.0
2005-01-06 15:20:00,17.28,17.28,17.24,17.25,72800.0,11.0897,11.0897,11.0641,11.0705,72800.0
2005-01-06 15:30:00,17.25,17.28,17.25,17.25,84000.0,11.0705,11.0897,11.0705,11.0705,84000.0
2005-01-06 15:40:00,17.25,17.25,17.21,17.22,70400.0,11.0705,11.0705,11.0448,11.0512,70400.0
2005-01-06 15:50:00,17.22,17.23,17.21,17.21,137400.0,11.0512,11.0576,11.0448,11.0448,137400.0
2005-01-07 09:30:00,17.33,17.33,17.1,17.1,44000.0,11.1218,11.1218,10.9742,10.9742,44000.0
2005-01-07 09:40:00,17.13,17.23,17.13,17.2,31200.0,10.9935,11.0576,10.9935,11.0384,31200.0
2005-01-07 09:50:00,17.2,17.2,17.13,17.18,58000.0,11.0384,11.0384,10.9935,11.0255,58000.0
2005-01-07 10:00:00,17.19,17.2,17.14,17.15,38200.0,11.032,11.0384,10.9999,11.0063,38200.0
2005-01-07 10:10:00,17.15,17.25,17.15,17.2,136800.0,11.0063,11.0705,11.0063,11.0384,136800.0
2005-01-07 10:20:00,17.22,17.22,17.04,17.13,98400.0,11.0512,11.0512,10.9357,10.9935,98400.0
2005-01-07 10:30:00,17.12,17.15,17.1,17.1,164600.0,10.987,11.0063,10.9742,10.9742,164600.0
2005-01-07 10:40:00,17.1,17.1,17.08,17.08,19000.0,10.9742,10.9742,10.9614,10.9614,19000.0
2005-01-07 10:50:00,17.08,17.08,17.04,17.04,94400.0,10.9614,10.9614,10.9357,10.9357,94400.0
2005-01-07 11:00:00,17.04,17.07,17.04,17.07,47400.0,10.9357,10.955,10.9357,10.955,47400.0
2005-01-07 11:10:00,17.08,17.18,17.07,17.17,169200.0,10.9614,11.0255,10.955,11.0191,169200.0
2005-01-07 11:20:00,17.18,17.2,17.16,17.2,42400.0,11.0255,11.0384,11.0127,11.0384,42400.0
2005-01-07 11:30:00,17.18,17.2,17.12,17.15,15200.0,11.0255,11.0384,10.987,11.0063,15200.0
2005-01-07 11:40:00,17.15,17.19,17.14,17.14,9400.0,11.0063,11.032,10.9999,10.9999,9400.0
2005-01-07 11:50:00,17.14,17.14,17.11,17.12,14600.0,10.9999,10.9999,10.9806,10.987,14600.0
2005-01-07 12:00:00,17.11,17.15,17.11,17.15,9200.0,10.9806,11.0063,10.9806,11.0063,9200.0
2005-01-07 12:10:00,17.15,17.18,17.14,17.18,4600.0,11.0063,11.0255,10.9999,11.0255,4600.0
2005-01-07 12:20:00,17.18,17.2,17.17,17.2,58000.0,11.0255,11.0384,11.0191,11.0384,58000.0
2005-01-07 12:30:00,17.21,17.22,17.1,17.21,19800.0,11.0448,11.0512,10.9742,11.0448,19800.0
2005-01-07 12:40:00,17.22,17.22,17.2,17.2,22000.0,11.0512,11.0512,11.0384,11.0384,22000.0
2005-01-07 12:50:00,17.19,17.2,17.17,17.18,20200.0,11.032,11.0384,11.0191,11.0255,20200.0
2005-01-07 13:00:00,17.18,17.18,17.18,17.18,34200.0,11.0255,11.0255,11.0255,11.0255,34200.0
2005-01-07 13:10:00,17.18,17.18,17.12,17.13,23200.0,11.0255,11.0255,10.987,10.9935,23200.0
2005-01-07 13:20:00,17.13,17.14,17.1,17.1,13400.0,10.9935,10.9999,10.9742,10.9742,13400.0
2005-01-07 13:30:00,17.1,17.1,17.09,17.1,45400.0,10.9742,10.9742,10.9678,10.9742,45400.0
2005-01-07 13:40:00,17.1,17.14,17.1,17.14,31200.0,10.9742,10.9999,10.9742,10.9999,31200.0
2005-01-07 13:50:00,17.14,17.16,17.14,17.15,17200.0,10.9999,11.0127,10.9999,11.0063,17200.0
2005-01-07 14:00:00,17.15,17.18,17.13,17.18,11600.0,11.0063,11.0255,10.9935,11.0255,11600.0
2005-01-07 14:10:00,17.17,17.2,17.16,17.16,17600.0,11.0191,11.0384,11.0127,11.0127,17600.0
2005-01-07 14:20:00,17.15,17.17,17.14,17.15,81400.0,11.0063,11.0191,10.9999,11.0063,81400.0
2005-01-07 14:30:00,17.14,17.15,17.11,17.11,13000.0,10.9999,11.0063,10.9806,10.9806,13000.0
2005-01-07 14:40:00,17.11,17.15,17.11,17.13,26600.0,10.9806,11.0063,10.9806,10.9935,26600.0
2005-01-07 14:50:00,17.13,17.17,17.13,17.17,14200.0,10.9935,11.0191,10.9935,11.0191,14200.0
2005-01-07 15:00:00,17.17,17.17,17.14,17.14,17000.0,11.0191,11.0191,10.9999,10.9999,17000.0
2005-01-07 15:10:00,17.14,17.14,17.07,17.08,78600.0,10.9999,10.9999,10.955,10.9614,78600.0
2005-01-07 15:20:00,17.08,17.14,17.08,17.1,46600.0,10.9614,10.9999,10.9614,10.9742,46600.0
2005-01-07 15:30:00,17.1,17.14,17.08,17.14,36400.0,10.9742,10.9999,10.9614,10.9999,36400.0
2005-01-07 15:40:00,17.14,17.15,17.06,17.07,32000.0,10.9999,11.0063,10.9485,10.955,32000.0
2005-01-07 15:50:00,17.06,17.07,17.0,17.01,124200.0,10.9485,10.955,10.91,10.9164,124200.0
2005-01-10 09:30:00,17.09,17.11,17.05,17.11,62600.0,10.9678,10.9806,10.9421,10.9806,62600.0
2005-01-10 09:40:00,17.11,17.13,17.08,17.09,35800.0,10.9806,10.9935,10.9614,10.9678,35800.0
2005-01-10 09:50:00,17.08,17.1,17.07,17.09,38000.0,10.9614,10.9742,10.955,10.9678,38000.0
2005-01-10 10:00:00,17.09,17.09,16.99,16.99,51200.0,10.9678,10.9678,10.9036,10.9036,51200.0
2005-01-10 10:10:00,17.0,17.15,16.99,17.08,274200.0,10.91,11.0063,10.9036,10.9614,274200.0
2005-01-10 10:20:00,17.08,17.14,17.08,17.12,82400.0,10.9614,10.9999,10.9614,10.987,82400.0
2005-01-10 10:30:00,17.12,17.14,17.11,17.13,55000.0,10.987,10.9999,10.9806,10.9935,55000.0
2005-01-10 10:40:00,17.13,17.14,17.09,17.13,38400.0,10.9935,10.9999,10.9678,10.9935,38400.0
2005-01-10 10:50:00,17.13,17.26,17.13,17.26,114800.0,10.9935,11.0769,10.9935,11.0769,114800.0
2005-01-10 11:00:00,17.24,17.34,17.24,17.34,53400.0,11.0641,11.1282,11.0641,11.1282,53400.0
2005-01-10 11:10:00,17.35,17.36,17.32,17.33,79000.0,11.1346,11.1411,11.1154,11.1218,79000.0
2005-01-10 11:20:00,17.33,17.35,17.33,17.35,48400.0,11.1218,11.1346,11.1218,11.1346,48400.0
2005-01-10 11:30:00,17.35,17.37,17.34,17.37,179000.0,11.1346,11.1475,11.1282,11.1475,179000.0
2005-01-10 11:40:00,17.37,17.43,17.37,17.43,67200.0,11.1475,11.186,11.1475,11.186,67200.0
2005-01-10 11:50:00,17.43,17.51,17.43,17.49,159200.0,11.186,11.2373,11.186,11.2245,159200.0
2005-01-10 12:00:00,17.49,17.53,17.48,17.52,76600.0,11.2245,11.2502,11.2181,11.2437,76600.0
2005-01-10 12:10:00,17.53,17.53,17.51,17.51,57600.0,11.2502,11.2502,11.2373,11.2373,57600.0
2005-01-10 12:20:00,17.51,17.52,17.49,17.5,10800.0,11.2373,11.2437,11.2245,11.2309,10800.0
2005-01-10 12:30:00,17.5,17.5,17.42,17.44,28600.0,11.2309,11.2309,11.1796,11.1924,28600.0
2005-01-10 12:40:00,17.44,17.44,17.42,17.42,9200.0,11.1924,11.1924,11.1796,11.1796,9200.0
2005-01-10 12:50:00,17.41,17.42,17.41,17.42,19000.0,11.1732,11.1796,11.1732,11.1796,19000.0
2005-01-10 13:00:00,17.42,17.45,17.41,17.45,180200.0,11.1796,11.1988,11.1732,11.1988,180200.0
2005-01-10 13:10:00,17.45,17.45,17.43,17.44,38200.0,11.1988,11.1988,11.186,11.1924,38200.0
2005-01-10 13:20:00,17.45,17.45,17.43,17.44,22400.0,11.1988,11.1988,11.186,11.1924,22400.0
2005-01-10 13:30:00,17.44,17.44,17.39,17.43,115400.0,11.1924,11.1924,11.1603,11.186,115400.0
2005-01-10 13:40:00,17.43,17.43,17.4,17.4,34400.0,11.186,11.186,11.1667,11.1667,34400.0
2005-01-10 13:50:00,17.4,17.42,17.37,17.39,92400.0,11.1667,11.1796,11.1475,11.1603,92400.0
2005-01-10 14:00:00,17.39,17.39,17.36,17.38,106800.0,11.1603,11.1603,11.1411,11.1539,106800.0
2005-01-10 14:10:00,17.38,17.41,17.36,17.4,17400.0,11.1539,11.1732,11.1411,11.1667,17400.0
2005-01-10 14:20:00,17.4,17.41,17.36,17.37,9600.0,11.1667,11.1732,11.1411,11.1475,9600.0
2005-01-10 14:30:00,17.36,17.38,17.36,17.38,75000.0,11.1411,11.1539,11.1411,11.1539,75000.0
2005-01-10 14:40:00,17.38,17.38,17.36,17.38,128600.0,11.1539,11.1539,11.1411,11.1539,128600.0
2005-01-10 14:50:00,17.38,17.4,17.38,17.4,25800.0,11.1539,11.1667,11.1539,11.1667,25800.0
2005-01-10 15:00:00,17.41,17.46,17.41,17.43,217400.0,11.1732,11.2052,11.1732,11.186,217400.0
2005-01-10 15:10:00,17.43,17.43,17.36,17.36,62600.0,11.186,11.186,11.1411,11.1411,62600.0
2005-01-10 15:20:00,17.36,17.39,17.35,17.38,79600.0,11.1411,11.1603,11.1346,11.1539,79600.0
2005-01-10 15:30:00,17.38,17.38,17.36,17.38,64600.0,11.1539,11.1539,11.1411,11.1539,64600.0
2005-01-10 15:40:00,17.39,17.43,17.39,17.4,164600.0,11.1603,11.186,11.1603,11.1667,164600.0
2005-01-10 15:50:00,17.41,17.42,17.36,17.39,292800.0,11.1732,11.1796,11.1411,11.1603,292800.0
2005-01-11 09:30:00,16.99,16.99,16.7,16.76,629200.0,10.9036,10.9036,10.7175,10.756,629200.0
2005-01-11 09:40:00,16.8,16.9,16.8,16.88,685200.0,10.7817,10.8459,10.7817,10.833,685200.0
2005-01-11 09:50:00,16.88,17.05,16.88,16.99,919800.0,10.833,10.9421,10.833,10.9036,919800.0
2005-01-11 10:00:00,16.99,17.07,16.95,16.95,471200.0,10.9036,10.955,10.8779,10.8779,471200.0
2005-01-11 10:10:00,16.95,17.0,16.95,16.97,330000.0,10.8779,10.91,10.8779,10.8908,330000.0
2005-01-11 10:20:00,16.98,17.11,16.97,17.09,426600.0,10.8972,10.9806,10.8908,10.9678,426600.0
2005-01-11 10:30:00,17.08,17.08,17.0,17.06,193600.0,10.9614,10.9614,10.91,10.9485,193600.0
2005-01-11 10:40:00,17.06,17.07,17.02,17.05,58800.0,10.9485,10.955,10.9229,10.9421,58800.0
2005-01-11 10:50:00,17.04,17.06,17.02,17.03,110000.0,10.9357,10.9485,10.9229,10.9293,110000.0
2005-01-11 11:00:00,17.03,17.08,17.03,17.08,107400.0,10.9293,10.9614,10.9293,10.9614,107400.0
2005-01-11 11:10:00,17.08,17.08,17.04,17.05,450400.0,10.9614,10.9614,10.9357,10.9421,450400.0
2005-01-11 11:20:00,17.05,17.09,17.04,17.09,202000.0,10.9421,10.9678,10.9357,10.9678,202000.0
2005-01-11 11:30:00,17.09,17.14,17.07,17.14,107600.0,10.9678,10.9999,10.955,10.9999,107600.0
2005-01-11 11:40:00,17.14,17.14,17.09,17.14,55400.0,10.9999,10.9999,10.9678,10.9999,55400.0
2005-01-11 11:50:00,17.13,17.13,17.07,17.09,100400.0,10.9935,10.9935,10.955,10.9678,100400.0
2005-01-11 12:00:00,17.09,17.11,17.09,17.1,80200.0,10.9678,10.9806,10.9678,10.9742,80200.0
2005-01-11 12:10:00,17.09,17.15,17.09,17.14,221800.0,10.9678,11.0063,10.9678,10.9999,221800.0
2005-01-11 12:20:00,17.13,17.22,17.12,17.22,124200.0,10.9935,11.0512,10.987,11.0512,124200.0
2005-01-11 12:30:00,17.22,17.24,17.19,17.24,82000.0,11.0512,11.0641,11.032,11.0641,82000.0
2005-01-11 12:40:00,17.24,17.24,17.22,17.23,39400.0,11.0641,11.0641,11.0512,11.0576,39400.0
2005-01-11 12:50:00,17.23,17.24,17.22,17.23,31600.0,11.0576,11.0641,11.0512,11.0576,31600.0
2005-01-11 13:00:00,17.23,17.23,17.15,17.18,141600.0,11.0576,11.0576,11.0063,11.0255,141600.0
2005-01-11 13:10:00,17.17,17.18,17.15,17.15,66000.0,11.0191,11.0255,11.0063,11.0063,66000.0
2005-01-11 13:20:00,17.14,17.16,17.13,17.15,83000.0,10.9999,11.0127,10.9935,11.0063,83000.0
2005-01-11 13:30:00,17.15,17.18,17.15,17.18,53200.0,11.0063,11.0255,11.0063,11.0255,53200.0
2005-01-11 13:40:00,17.17,17.19,17.17,17.18,31800.0,11.0191,11.032,11.0191,11.0255,31800.0
2005-01-11 13:50:00,17.18,17.25,17.18,17.21,111400.0,11.0255,11.0705,11.0255,11.0448,111400.0
2005-01-11 14:00:00,17.21,17.25,17.21,17.25,62000.0,11.0448,11.0705,11.0448,11.0705,62000.0
2005-01-11 14:10:00,17.24,17.26,17.22,17.25,90400.0,11.0641,11.0769,11.0512,11.0705,90400.0
2005-01-11 14:20:00,17.25,17.25,17.24,17.25,105800.0,11.0705,11.0705,11.0641,11.0705,105800.0
2005-01-11 14:30:00,17.25,17.25,17.2,17.21,54200.0,11.0705,11.0705,11.0384,11.0448,54200.0
2005-01-11 14:40:00,17.21,17.23,17.2,17.21,64600.0,11.0448,11.0576,11.0384,11.0448,64600.0
2005-01-11 14:50:00,17.21,17.21,17.17,17.19,113600.0,11.0448,11.0448,11.0191,11.032,113600.0
2005-01-11 15:00:00,17.19,17.21,17.18,17.2,62000.0,11.032,11.0448,11.0255,11.0384,62000.0
2005-01-11 15:10:00,17.18,17.18,17.14,17.16,96800.0,11.0255,11.0255,10.9999,11.0127,96800.0
2005-01-11 15:20:00,17.17,17.2,17.16,17.19,68800.0,11.0191,11.0384,11.0127,11.032,68800.0
2005-01-11 15:30:00,17.2,17.21,17.18,17.21,147200.0,11.0384,11.0448,11.0255,11.0448,147200.0
2005-01-11 15:40:00,17.21,17.22,17.2,17.2,281600.0,11.0448,11.0512,11.0384,11.0384,281600.0
2005-01-11 15:50:00,17.21,17.21,17.13,17.14,152600.0,11.0448,11.0448,10.9935,10.9999,152600.0
2005-01-12 09:30:00,17.13,17.13,17.03,17.08,48600.0,10.9935,10.9935,10.9293,10.9614,48600.0
2005-01-12 09:40:00,17.09,17.18,17.03,17.06,40400.0,10.9678,11.0255,10.9293,10.9485,40400.0
2005-01-12 09:50:00,17.06,17.08,17.04,17.06,58600.0,10.9485,10.9614,10.9357,10.9485,58600.0
2005-01-12 10:00:00,17.06,17.1,17.03,17.09,142600.0,10.9485,10.9742,10.9293,10.9678,142600.0
2005-01-12 10:10:00,17.09,17.09,17.03,17.05,108400.0,10.9678,10.9678,10.9293,10.9421,108400.0
2005-01-12 10:20:00,17.05,17.06,17.03,17.06,166400.0,10.9421,10.9485,10.9293,10.9485,166400.0
2005-01-12 10:30:00,17.04,17.06,17.01,17.05,122200.0,10.9357,10.9485,10.9164,10.9421,122200.0
2005-01-12 10:40:00,17.05,17.07,17.03,17.03,121000.0,10.9421,10.955,10.9293,10.9293,121000.0
2005-01-12 10:50:00,17.02,17.02,16.97,17.0,163200.0,10.9229,10.9229,10.8908,10.91,163200.0
2005-01-12 11:00:00,16.99,17.02,16.99,17.0,75400.0,10.9036,10.9229,10.9036,10.91,75400.0
2005-01-12 11:10:00,17.0,17.01,17.0,17.0,21400.0,10.91,10.9164,10.91,10.91,21400.0
2005-01-12 11:20:00,17.0,17.0,16.99,16.99,143600.0,10.91,10.91,10.9036,10.9036,143600.0
2005-01-12 11:30:00,16.99,17.02,16.99,17.02,17800.0,10.9036,10.9229,10.9036,10.9229,17800.0
2005-01-12 11:40:00,17.03,17.08,17.0,17.07,119800.0,10.9293,10.9614,10.91,10.955,119800.0
2005-01-12 11:50:00,17.07,17.08,17.0,17.01,10400.0,10.955,10.9614,10.91,10.9164,10400.0
2005-01-12 12:00:00,17.01,17.02,16.98,17.0,135000.0,10.9164,10.9229,10.8972,10.91,135000.0
2005-01-12 12:10:00,16.99,17.0,16.99,17.0,133600.0,10.9036,10.91,10.9036,10.91,133600.0
2005-01-12 12:20:00,17.0,17.0,16.99,16.99,61800.0,10.91,10.91,10.9036,10.9036,61800.0
2005-01-12 12:30:00,16.98,17.01,16.98,17.0,301000.0,10.8972,10.9164,10.8972,10.91,301000.0
2005-01-12 12:40:00,16.99,16.99,16.98,16.98,45400.0,10.9036,10.9036,10.8972,10.8972,45400.0
2005-01-12 12:50:00,16.98,16.98,16.92,16.92,34600.0,10.8972,10.8972,10.8587,10.8587,34600.0
2005-01-12 13:00:00,16.92,16.92,16.86,16.86,50200.0,10.8587,10.8587,10.8202,10.8202,50200.0
2005-01-12 13:10:00,16.86,16.87,16.8,16.8,100800.0,10.8202,10.8266,10.7817,10.7817,100800.0
2005-01-12 13:20:00,16.79,16.85,16.79,16.84,72800.0,10.7753,10.8138,10.7753,10.8073,72800.0
2005-01-12 13:30:00,16.83,16.89,16.81,16.86,45400.0,10.8009,10.8394,10.7881,10.8202,45400.0
2005-01-12 13:40:00,16.86,16.86,16.78,16.78,33800.0,10.8202,10.8202,10.7688,10.7688,33800.0
2005-01-12 13:50:00,16.78,16.78,16.75,16.75,108600.0,10.7688,10.7688,10.7496,10.7496,108600.0
2005-01-12 14:00:00,16.75,16.78,16.75,16.78,35000.0,10.7496,10.7688,10.7496,10.7688,35000.0
2005-01-12 14:10:00,16.78,16.8,16.76,16.78,32200.0,10.7688,10.7817,10.756,10.7688,32200.0
2005-01-12 14:20:00,16.79,16.8,16.76,16.76,30200.0,10.7753,10.7817,10.756,10.756,30200.0
2005-01-12 14:30:00,16.75,16.77,16.74,16.76,90800.0,10.7496,10.7624,10.7432,10.756,90800.0
2005-01-12 14:40:00,16.76,16.77,16.69,16.7,124400.0,10.756,10.7624,10.7111,10.7175,124400.0
2005-01-12 14:50:00,16.7,16.75,16.7,16.73,73200.0,10.7175,10.7496,10.7175,10.7368,73200.0
2005-01-12 15:00:00,16.74,16.74,16.7,16.72,134000.0,10.7432,10.7432,10.7175,10.7303,134000.0
2005-01-12 15:10:00,16.72,16.77,16.67,16.77,72000.0,10.7303,10.7624,10.6982,10.7624,72000.0
2005-01-12 15:20:00,16.77,16.81,16.76,16.8,58600.0,10.7624,10.7881,10.756,10.7817,58600.0
2005-01-12 15:30:00,16.79,16.88,16.79,16.87,54600.0,10.7753,10.833,10.7753,10.8266,54600.0
2005-01-12 15:40:00,16.87,16.87,16.83,16.85,61600.0,10.8266,10.8266,10.8009,10.8138,61600.0
2005-01-12 15:50:00,16.85,16.91,16.84,16.9,150600.0,10.8138,10.8523,10.8073,10.8459,150600.0
2005-01-13 09:30:00,16.86,16.95,16.85,16.85,44800.0,10.8202,10.8779,10.8138,10.8138,44800.0
2005-01-13 09:40:00,16.86,16.9,16.84,16.87,70600.0,10.8202,10.8459,10.8073,10.8266,70600.0
2005-01-13 09:50:00,16.83,16.85,16.8,16.84,62000.0,10.8009,10.8138,10.7817,10.8073,62000.0
2005-01-13 10:00:00,16.82,16.93,16.82,16.93,148600.0,10.7945,10.8651,10.7945,10.8651,148600.0
2005-01-13 10:10:00,16.93,16.95,16.89,16.9,38600.0,10.8651,10.8779,10.8394,10.8459,38600.0
2005-01-13 10:20:00,16.91,16.92,16.85,16.87,22800.0,10.8523,10.8587,10.8138,10.8266,22800.0
2005-01-13 10:30:00,16.88,16.92,16.87,16.91,50800.0,10.833,10.8587,10.8266,10.8523,50800.0
2005-01-13 10:40:00,16.91,16.91,16.86,16.86,25600.0,10.8523,10.8523,10.8202,10.8202,25600.0
2005-01-13 10:50:00,16.85,16.85,16.8,16.81,32000.0,10.8138,10.8138,10.7817,10.7881,32000.0
2005-01-13 11:00:00,16.81,16.82,16.79,16.82,29200.0,10.7881,10.7945,10.7753,10.7945,29200.0
2005-01-13 11:10:00,16.82,16.85,16.81,16.85,43400.0,10.7945,10.8138,10.7881,10.8138,43400.0
2005-01-13 11:20:00,16.85,16.91,16.85,16.91,95800.0,10.8138,10.8523,10.8138,10.8523,95800.0
2005-01-13 11:30:00,16.9,16.93,16.88,16.93,330800.0,10.8459,10.8651,10.833,10.8651,330800.0
2005-01-13 11:40:00,16.93,16.95,16.91,16.93,49400.0,10.8651,10.8779,10.8523,10.8651,49400.0
2005-01-13 11:50:00,16.92,16.92,16.88,16.88,12200.0,10.8587,10.8587,10.833,10.833,12200.0
2005-01-13 12:00:00,16.86,16.87,16.84,16.85,20800.0,10.8202,10.8266,10.8073,10.8138,20800.0
2005-01-13 12:10:00,16.85,16.85,16.79,16.81,32800.0,10.8138,10.8138,10.7753,10.7881,32800.0
2005-01-13 12:20:00,16.81,16.81,16.78,16.79,30800.0,10.7881,10.7881,10.7688,10.7753,30800.0
2005-01-13 12:30:00,16.78,16.79,16.78,16.79,92000.0,10.7688,10.7753,10.7688,10.7753,92000.0
2005-01-13 12:40:00,16.79,16.8,16.79,16.8,19600.0,10.7753,10.7817,10.7753,10.7817,19600.0
2005-01-13 12:50:00,16.79,16.8,16.77,16.77,30000.0,10.7753,10.7817,10.7624,10.7624,30000.0
2005-01-13 13:00:00,16.77,16.85,16.77,16.85,78600.0,10.7624,10.8138,10.7624,10.8138,78600.0
2005-01-13 13:10:00,16.85,16.85,16.81,16.83,87400.0,10.8138,10.8138,10.7881,10.8009,87400.0
2005-01-13 13:20:00,16.83,16.84,16.83,16.83,39800.0,10.8009,10.8073,10.8009,10.8009,39800.0
2005-01-13 13:30:00,16.83,16.85,16.83,16.84,16000.0,10.8009,10.8138,10.8009,10.8073,16000.0
2005-01-13 13:40:00,16.84,16.84,16.79,16.79,11400.0,10.8073,10.8073,10.7753,10.7753,11400.0
2005-01-13 13:50:00,16.79,16.85,16.79,16.85,24800.0,10.7753,10.8138,10.7753,10.8138,24800.0
2005-01-13 14:00:00,16.84,16.84,16.81,16.82,35200.0,10.8073,10.8073,10.7881,10.7945,35200.0
2005-01-13 14:10:00,16.82,16.85,16.81,16.85,48000.0,10.7945,10.8138,10.7881,10.8138,48000.0
2005-01-13 14:20:00,16.85,16.87,16.83,16.86,56600.0,10.8138,10.8266,10.8009,10.8202,56600.0
2005-01-13 14:30:00,16.86,16.88,16.85,16.86,20200.0,10.8202,10.833,10.8138,10.8202,20200.0
2005-01-13 14:40:00,16.86,16.88,16.85,16.87,44400.0,10.8202,10.833,10.8138,10.8266,44400.0
2005-01-13 14:50:00,16.87,16.87,16.82,16.83,21600.0,10.8266,10.8266,10.7945,10.8009,21600.0
2005-01-13 15:00:00,16.83,16.88,16.83,16.86,73400.0,10.8009,10.833,10.8009,10.8202,73400.0
2005-01-13 15:10:00,16.85,16.86,16.83,16.83,107000.0,10.8138,10.8202,10.8009,10.8009,107000.0
2005-01-13 15:20:00,16.83,16.84,16.81,16.81,176800.0,10.8009,10.8073,10.7881,10.7881,176800.0
2005-01-13 15:30:00,16.82,16.82,16.75,16.75,309000.0,10.7945,10.7945,10.7496,10.7496,309000.0
2005-01-13 15:40:00,16.75,16.8,16.75,16.78,149000.0,10.7496,10.7817,10.7496,10.7688,149000.0
2005-01-13 15:50:00,16.78,16.82,16.77,16.81,151000.0,10.7688,10.7945,10.7624,10.7881,151000.0
2005-01-14 09:30:00,16.82,16.93,16.78,16.84,31800.0,10.7945,10.8651,10.7688,10.8073,31800.0
2005-01-14 09:40:00,16.87,16.94,16.8,16.82,38200.0,10.8266,10.8715,10.7817,10.7945,38200.0
2005-01-14 09:50:00,16.82,16.9,16.82,16.84,18400.0,10.7945,10.8459,10.7945,10.8073,18400.0
2005-01-14 10:00:00,16.84,16.89,16.83,16.84,18600.0,10.8073,10.8394,10.8009,10.8073,18600.0
2005-01-14 10:10:00,16.84,16.91,16.84,16.9,18400.0,10.8073,10.8523,10.8073,10.8459,18400.0
2005-01-14 10:20:00,16.9,16.95,16.89,16.95,48400.0,10.8459,10.8779,10.8394,10.8779,48400.0
2005-01-14 10:30:00,16.95,16.96,16.93,16.96,19800.0,10.8779,10.8844,10.8651,10.8844,19800.0
2005-01-14 10:40:00,16.94,16.95,16.9,16.9,37600.0,10.8715,10.8779,10.8459,10.8459,37600.0
2005-01-14 10:50:00,16.9,16.95,16.9,16.92,79200.0,10.8459,10.8779,10.8459,10.8587,79200.0
2005-01-14 11:00:00,16.92,16.93,16.9,16.93,29800.0,10.8587,10.8651,10.8459,10.8651,29800.0
2005-01-14 11:10:00,16.93,16.93,16.9,16.92,162400.0,10.8651,10.8651,10.8459,10.8587,162400.0
2005-01-14 11:20:00,16.92,16.97,16.92,16.96,40000.0,10.8587,10.8908,10.8587,10.8844,40000.0
2005-01-14 11:30:00,16.97,16.97,16.93,16.96,23200.0,10.8908,10.8908,10.8651,10.8844,23200.0
2005-01-14 11:40:00,16.97,16.97,16.96,16.96,5200.0,10.8908,10.8908,10.8844,10.8844,5200.0
2005-01-14 11:50:00,16.97,16.97,16.95,16.95,58400.0,10.8908,10.8908,10.8779,10.8779,58400.0
2005-01-14 12:00:00,16.95,16.97,16.94,16.97,19400.0,10.8779,10.8908,10.8715,10.8908,19400.0
2005-01-14 12:10:00,16.97,17.02,16.96,17.02,40000.0,10.8908,10.9229,10.8844,10.9229,40000.0
2005-01-14 12:20:00,17.03,17.04,16.98,16.98,19400.0,10.9293,10.9357,10.8972,10.8972,19400.0
2005-01-14 12:30:00,17.0,17.0,16.98,16.99,14000.0,10.91,10.91,10.8972,10.9036,14000.0
2005-01-14 12:40:00,16.99,17.03,16.99,17.03,16400.0,10.9036,10.9293,10.9036,10.9293,16400.0
2005-01-14 12:50:00,17.04,17.04,17.03,17.03,15200.0,10.9357,10.9357,10.9293,10.9293,15200.0
2005-01-14 13:00:00,17.03,17.04,17.0,17.04,81200.0,10.9293,10.9357,10.91,10.9357,81200.0
2005-01-14 13:10:00,17.04,17.05,17.03,17.04,25600.0,10.9357,10.9421,10.9293,10.9357,25600.0
2005-01-14 13:20:00,17.04,17.05,17.04,17.04,10800.0,10.9357,10.9421,10.9357,10.9357,10800.0
2005-01-14 13:30:00,17.03,17.04,17.02,17.04,31400.0,10.9293,10.9357,10.9229,10.9357,31400.0
2005-01-14 13:40:00,17.03,17.04,17.0,17.0,6800.0,10.9293,10.9357,10.91,10.91,6800.0
2005-01-14 13:50:00,17.01,17.01,16.98,17.0,42800.0,10.9164,10.9164,10.8972,10.91,42800.0
2005-01-14 14:00:00,16.99,17.01,16.99,17.0,18000.0,10.9036,10.9164,10.9036,10.91,18000.0
2005-01-14 14:10:00,17.0,17.0,16.98,16.98,93400.0,10.91,10.91,10.8972,10.8972,93400.0
2005-01-14 14:20:00,16.96,16.99,16.96,16.99,23200.0,10.8844,10.9036,10.8844,10.9036,23200.0
2005-01-14 14:30:00,16.99,16.99,16.99,16.99,13200.0,10.9036,10.9036,10.9036,10.9036,13200.0
2005-01-14 14:40:00,16.99,17.0,16.99,16.99,19200.0,10.9036,10.91,10.9036,10.9036,19200.0
2005-01-14 14:50:00,16.99,17.04,16.99,17.02,20800.0,10.9036,10.9357,10.9036,10.9229,20800.0
2005-01-14 15:00:00,17.01,17.02,17.0,17.0,62200.0,10.9164,10.9229,10.91,10.91,62200.0
2005-01-14 15:10:00,17.0,17.02,17.0,17.01,24400.0,10.91,10.9229,10.91,10.9164,24400.0
2005-01-14 15:20:00,17.01,17.07,17.01,17.05,218200.0,10.9164,10.955,10.9164,10.9421,218200.0
2005-01-14 15:30:00,17.05,17.05,17.02,17.05,55000.0,10.9421,10.9421,10.9229,10.9421,55000.0
2005-01-14 15:40:00,17.05,17.08,17.05,17.07,58800.0,10.9421,10.9614,10.9421,10.955,58800.0
2005-01-14 15:50:00,17.07,17.09,17.07,17.08,144400.0,10.955,10.9678,10.955,10.9614,144400.0
2005-01-18 09:30:00,17.0,17.0,16.95,16.97,45800.0,10.91,10.91,10.8779,10.8908,45800.0
2005-01-18 09:40:00,16.98,17.0,16.98,17.0,25200.0,10.8972,10.91,10.8972,10.91,25200.0
2005-01-18 09:50:00,17.0,17.02,17.0,17.0,20600.0,10.91,10.9229,10.91,10.91,20600.0
2005-01-18 10:00:00,17.0,17.07,17.0,17.01,15800.0,10.91,10.955,10.91,10.9164,15800.0
2005-01-18 10:10:00,17.0,17.0,16.99,16.99,26400.0,10.91,10.91,10.9036,10.9036,26400.0
2005-01-18 10:20:00,16.99,17.07,16.99,17.07,34400.0,10.9036,10.955,10.9036,10.955,34400.0
2005-01-18 10:30:00,17.09,17.14,17.05,17.11,70200.0,10.9678,10.9999,10.9421,10.9806,70200.0
2005-01-18 10:40:00,17.11,17.17,17.11,17.16,72200.0,10.9806,11.0191,10.9806,11.0127,72200.0
2005-01-18 10:50:00,17.16,17.2,17.16,17.18,61400.0,11.0127,11.0384,11.0127,11.0255,61400.0
2005-01-18 11:00:00,17.18,17.19,17.15,17.15,38200.0,11.0255,11.032,11.0063,11.0063,38200.0
2005-01-18 11:10:00,17.16,17.17,17.16,17.17,9800.0,11.0127,11.0191,11.0127,11.0191,9800.0
2005-01-18 11:20:00,17.17,17.19,17.16,17.19,23400.0,11.0191,11.032,11.0127,11.032,23400.0
2005-01-18 11:30:00,17.19,17.23,17.18,17.21,44600.0,11.032,11.0576,11.0255,11.0448,44600.0
2005-01-18 11:40:00,17.21,17.23,17.18,17.2,25800.0,11.0448,11.0576,11.0255,11.0384,25800.0
2005-01-18 11:50:00,17.2,17.22,17.19,17.19,13600.0,11.0384,11.0512,11.032,11.032,13600.0
2005-01-18 12:00:00,17.19,17.21,17.19,17.2,22400.0,11.032,11.0448,11.032,11.0384,22400.0
2005-01-18 12:10:00,17.2,17.21,17.18,17.18,7200.0,11.0384,11.0448,11.0255,11.0255,7200.0
2005-01-18 12:20:00,17.18,17.18,17.17,17.17,12600.0,11.0255,11.0255,11.0191,11.0191,12600.0
2005-01-18 12:30:00,17.18,17.18,17.17,17.17,12400.0,11.0255,11.0255,11.0191,11.0191,12400.0
2005-01-18 12:40:00,17.17,17.18,17.17,17.18,15400.0,11.0191,11.0255,11.0191,11.0255,15400.0
2005-01-18 12:50:00,17.18,17.18,17.17,17.18,6600.0,11.0255,11.0255,11.0191,11.0255,6600.0
2005-01-18 13:00:00,17.18,17.18,17.16,17.16,14800.0,11.0255,11.0255,11.0127,11.0127,14800.0
2005-01-18 13:10:00,17.16,17.17,17.15,17.16,19600.0,11.0127,11.0191,11.0063,11.0127,19600.0
2005-01-18 13:20:00,17.16,17.17,17.15,17.17,9000.0,11.0127,11.0191,11.0063,11.0191,9000.0
2005-01-18 13:30:00,17.18,17.18,17.16,17.18,27400.0,11.0255,11.0255,11.0127,11.0255,27400.0
2005-01-18 13:40:00,17.19,17.2,17.17,17.19,14200.0,11.032,11.0384,11.0191,11.032,14200.0
2005-01-18 13:50:00,17.18,17.21,17.18,17.21,17600.0,11.0255,11.0448,11.0255,11.0448,17600.0
2005-01-18 14:00:00,17.22,17.22,17.2,17.21,20600.0,11.0512,11.0512,11.0384,11.0448,20600.0
2005-01-18 14:10:00,17.2,17.22,17.2,17.2,17200.0,11.0384,11.0512,11.0384,11.0384,17200.0
2005-01-18 14:20:00,17.2,17.21,17.18,17.21,15800.0,11.0384,11.0448,11.0255,11.0448,15800.0
2005-01-18 14:30:00,17.21,17.21,17.17,17.19,27200.0,11.0448,11.0448,11.0191,11.032,27200.0
2005-01-18 14:40:00,17.18,17.2,17.15,17.17,14200.0,11.0255,11.0384,11.0063,11.0191,14200.0
2005-01-18 14:50:00,17.17,17.17,17.12,17.15,20800.0,11.0191,11.0191,10.987,11.0063,20800.0
2005-01-18 15:00:00,17.16,17.17,17.11,17.14,22200.0,11.0127,11.0191,10.9806,10.9999,22200.0
2005-01-18 15:10:00,17.14,17.18,17.14,17.18,10200.0,10.9999,11.0255,10.9999,11.0255,10200.0
2005-01-18 15:20:00,17.17,17.18,17.14,17.17,28600.0,11.0191,11.0255,10.9999,11.0191,28600.0
2005-01-18 15:30:00,17.17,17.17,17.1,17.12,39800.0,11.0191,11.0191,10.9742,10.987,39800.0
2005-01-18 15:40:00,17.13,17.18,17.13,17.18,31800.0,10.9935,11.0255,10.9935,11.0255,31800.0
2005-01-18 15:50:00,17.18,17.19,17.14,17.18,78600.0,11.0255,11.032,10.9999,11.0255,78600.0
2005-01-19 09:30:00,17.06,17.11,17.06,17.11,29600.0,10.9485,10.9806,10.9485,10.9806,29600.0
2005-01-19 09:40:00,17.09,17.09,17.02,17.08,22800.0,10.9678,10.9678,10.9229,10.9614,22800.0
2005-01-19 09:50:00,17.07,17.14,17.05,17.06,11200.0,10.955,10.9999,10.9421,10.9485,11200.0
2005-01-19 10:00:00,17.07,17.12,17.05,17.08,27200.0,10.955,10.987,10.9421,10.9614,27200.0
2005-01-19 10:10:00,17.06,17.1,17.06,17.06,15000.0,10.9485,10.9742,10.9485,10.9485,15000.0
2005-01-19 10:20:00,17.04,17.04,17.01,17.01,22600.0,10.9357,10.9357,10.9164,10.9164,22600.0
2005-01-19 10:30:00,17.0,17.02,16.99,17.0,30600.0,10.91,10.9229,10.9036,10.91,30600.0
2005-01-19 10:40:00,17.01,17.03,17.0,17.02,16600.0,10.9164,10.9293,10.91,10.9229,16600.0
2005-01-19 10:50:00,17.01,17.03,17.0,17.0,20600.0,10.9164,10.9293,10.91,10.91,20600.0
2005-01-19 11:00:00,17.0,17.03,17.0,17.02,16800.0,10.91,10.9293,10.91,10.9229,16800.0
2005-01-19 11:10:00,17.03,17.04,17.03,17.03,3400.0,10.9293,10.9357,10.9293,10.9293,3400.0
2005-01-19 11:20:00,17.02,17.06,17.02,17.04,10000.0,10.9229,10.9485,10.9229,10.9357,10000.0
2005-01-19 11:30:00,17.04,17.1,17.04,17.06,15600.0,10.9357,10.9742,10.9357,10.9485,15600.0
2005-01-19 11:40:00,17.05,17.07,17.04,17.06,4400.0,10.9421,10.955,10.9357,10.9485,4400.0
2005-01-19 11:50:00,17.06,17.06,17.04,17.04,1400.0,10.9485,10.9485,10.9357,10.9357,1400.0
2005-01-19 12:00:00,17.04,17.05,17.02,17.03,13600.0,10.9357,10.9421,10.9229,10.9293,13600.0
2005-01-19 12:10:00,17.03,17.05,17.02,17.03,15000.0,10.9293,10.9421,10.9229,10.9293,15000.0
2005-01-19 12:20:00,17.03,17.04,17.02,17.02,7000.0,10.9293,10.9357,10.9229,10.9229,7000.0
2005-01-19 12:30:00,17.02,17.04,17.02,17.04,15800.0,10.9229,10.9357,10.9229,10.9357,15800.0
2005-01-19 12:40:00,17.03,17.07,17.02,17.06,13600.0,10.9293,10.955,10.9229,10.9485,13600.0
2005-01-19 12:50:00,17.06,17.07,17.05,17.06,3800.0,10.9485,10.955,10.9421,10.9485,3800.0
2005-01-19 13:00:00,17.06,17.06,17.04,17.04,13400.0,10.9485,10.9485,10.9357,10.9357,13400.0
2005-01-19 13:10:00,17.04,17.05,17.03,17.05,7200.0,10.9357,10.9421,10.9293,10.9421,7200.0
2005-01-19 13:20:00,17.04,17.06,17.04,17.05,12600.0,10.9357,10.9485,10.9357,10.9421,12600.0
2005-01-19 13:30:00,17.03,17.04,17.0,17.0,10000.0,10.9293,10.9357,10.91,10.91,10000.0
2005-01-19 13:40:00,17.0,17.02,17.0,17.0,104800.0,10.91,10.9229,10.91,10.91,104800.0
2005-01-19 13:50:00,17.0,17.02,17.0,17.0,38200.0,10.91,10.9229,10.91,10.91,38200.0
2005-01-19 14:00:00,17.02,17.02,17.0,17.0,68800.0,10.9229,10.9229,10.91,10.91,68800.0
2005-01-19 14:10:00,17.0,17.05,17.0,17.03,137000.0,10.91,10.9421,10.91,10.9293,137000.0
2005-01-19 14:20:00,17.03,17.03,17.02,17.03,5000.0,10.9293,10.9293,10.9229,10.9293,5000.0
2005-01-19 14:30:00,17.03,17.03,17.02,17.02,11400.0,10.9293,10.9293,10.9229,10.9229,11400.0
2005-01-19 14:40:00,17.02,17.03,17.0,17.0,24200.0,10.9229,10.9293,10.91,10.91,24200.0
2005-01-19 14:50:00,17.0,17.02,17.0,17.0,26200.0,10.91,10.9229,10.91,10.91,26200.0
2005-01-19 15:00:00,17.01,17.03,17.01,17.02,27400.0,10.9164,10.9293,10.9164,10.9229,27400.0
2005-01-19 15:10:00,17.02,17.03,17.0,17.02,85000.0,10.9229,10.9293,10.91,10.9229,85000.0
2005-01-19 15:20:00,17.02,17.04,17.0,17.0,122200.0,10.9229,10.9357,10.91,10.91,122200.0
2005-01-19 15:30:00,17.0,17.02,17.0,17.0,124200.0,10.91,10.9229,10.91,10.91,124200.0
2005-01-19 15:40:00,17.0,17.02,16.99,16.99,25000.0,10.91,10.9229,10.9036,10.9036,25000.0
2005-01-19 15:50:00,16.99,16.99,16.95,16.95,94400.0,10.9036,10.9036,10.8779,10.8779,94400.0
2005-01-20 09:30:00,16.9,16.93,16.89,16.89,49600.0,10.8459,10.8651,10.8394,10.8394,49600.0
2005-01-20 09:40:00,16.88,16.89,16.82,16.85,67200.0,10.833,10.8394,10.7945,10.8138,67200.0
2005-01-20 09:50:00,16.85,16.89,16.83,16.83,122600.0,10.8138,10.8394,10.8009,10.8009,122600.0
2005-01-20 10:00:00,16.83,16.91,16.83,16.91,44200.0,10.8009,10.8523,10.8009,10.8523,44200.0
2005-01-20 10:10:00,16.9,17.01,16.9,16.95,45600.0,10.8459,10.9164,10.8459,10.8779,45600.0
2005-01-20 10:20:00,16.95,17.03,16.95,17.0,103000.0,10.8779,10.9293,10.8779,10.91,103000.0
2005-01-20 10:30:00,17.0,17.0,16.92,16.95,48600.0,10.91,10.91,10.8587,10.8779,48600.0
2005-01-20 10:40:00,16.95,16.96,16.9,16.91,13000.0,10.8779,10.8844,10.8459,10.8523,13000.0
2005-01-20 10:50:00,16.91,16.93,16.9,16.91,25000.0,10.8523,10.8651,10.8459,10.8523,25000.0
2005-01-20 11:00:00,16.9,16.99,16.9,16.97,19600.0,10.8459,10.9036,10.8459,10.8908,19600.0
2005-01-20 11:10:00,16.95,16.97,16.93,16.97,11600.0,10.8779,10.8908,10.8651,10.8908,11600.0
2005-01-20 11:20:00,16.97,17.0,16.97,17.0,33800.0,10.8908,10.91,10.8908,10.91,33800.0
2005-01-20 11:30:00,17.0,17.03,17.0,17.03,45400.0,10.91,10.9293,10.91,10.9293,45400.0
2005-01-20 11:40:00,17.03,17.04,17.0,17.04,13200.0,10.9293,10.9357,10.91,10.9357,13200.0
2005-01-20 11:50:00,17.05,17.05,17.01,17.01,7000.0,10.9421,10.9421,10.9164,10.9164,7000.0
2005-01-20 12:00:00,17.0,17.01,16.99,17.0,65400.0,10.91,10.9164,10.9036,10.91,65400.0
2005-01-20 12:10:00,17.0,17.0,16.96,16.98,11600.0,10.91,10.91,10.8844,10.8972,11600.0
2005-01-20 12:20:00,16.98,17.0,16.98,16.99,21200.0,10.8972,10.91,10.8972,10.9036,21200.0
2005-01-20 12:30:00,16.99,17.0,16.99,16.99,8400.0,10.9036,10.91,10.9036,10.9036,8400.0
2005-01-20 12:40:00,16.99,17.0,16.99,17.0,5600.0,10.9036,10.91,10.9036,10.91,5600.0
2005-01-20 12:50:00,17.0,17.0,17.0,17.0,26400.0,10.91,10.91,10.91,10.91,26400.0
2005-01-20 13:00:00,17.0,17.02,16.99,17.0,57200.0,10.91,10.9229,10.9036,10.91,57200.0
2005-01-20 13:10:00,17.0,17.0,16.93,16.93,80000.0,10.91,10.91,10.8651,10.8651,80000.0
2005-01-20 13:20:00,16.93,16.96,16.93,16.95,8200.0,10.8651,10.8844,10.8651,10.8779,8200.0
2005-01-20 13:30:00,16.94,16.97,16.94,16.97,8400.0,10.8715,10.8908,10.8715,10.8908,8400.0
2005-01-20 13:40:00,16.96,16.99,16.95,16.99,31800.0,10.8844,10.9036,10.8779,10.9036,31800.0
2005-01-20 13:50:00,16.97,16.99,16.97,16.97,18600.0,10.8908,10.9036,10.8908,10.8908,18600.0
2005-01-20 14:00:00,16.97,17.0,16.97,16.98,34400.0,10.8908,10.91,10.8908,10.8972,34400.0
2005-01-20 14:10:00,16.98,17.04,16.98,16.99,25800.0,10.8972,10.9357,10.8972,10.9036,25800.0
2005-01-20 14:20:00,16.99,17.02,16.99,17.0,37200.0,10.9036,10.9229,10.9036,10.91,37200.0
2005-01-20 14:30:00,17.0,17.03,17.0,17.0,28800.0,10.91,10.9293,10.91,10.91,28800.0
2005-01-20 14:40:00,17.01,17.03,17.01,17.01,22200.0,10.9164,10.9293,10.9164,10.9164,22200.0
2005-01-20 14:50:00,17.02,17.03,17.0,17.01,17200.0,10.9229,10.9293,10.91,10.9164,17200.0
2005-01-20 15:00:00,17.0,17.02,17.0,17.0,85200.0,10.91,10.9229,10.91,10.91,85200.0
2005-01-20 15:10:00,17.0,17.01,16.97,16.98,66800.0,10.91,10.9164,10.8908,10.8972,66800.0
2005-01-20 15:20:00,16.98,17.0,16.96,16.96,32600.0,10.8972,10.91,10.8844,10.8844,32600.0
2005-01-20 15:30:00,16.95,16.95,16.91,16.93,45400.0,10.8779,10.8779,10.8523,10.8651,45400.0
2005-01-20 15:40:00,16.93,16.95,16.91,16.91,53800.0,10.8651,10.8779,10.8523,10.8523,53800.0
2005-01-20 15:50:00,16.91,16.92,16.9,16.91,130400.0,10.8523,10.8587,10.8459,10.8523,130400.0
2005-01-21 09:30:00,16.95,16.98,16.9,16.95,64800.0,10.8779,10.8972,10.8459,10.8779,64800.0
2005-01-21 09:40:00,16.95,16.97,16.93,16.93,12800.0,10.8779,10.8908,10.8651,10.8651,12800.0
2005-01-21 09:50:00,16.93,16.94,16.9,16.94,41000.0,10.8651,10.8715,10.8459,10.8715,41000.0
2005-01-21 10:00:00,16.94,16.98,16.91,16.91,17600.0,10.8715,10.8972,10.8523,10.8523,17600.0
2005-01-21 10:10:00,16.91,16.92,16.88,16.92,49200.0,10.8523,10.8587,10.833,10.8587,49200.0
2005-01-21 10:20:00,16.91,16.94,16.91,16.93,14200.0,10.8523,10.8715,10.8523,10.8651,14200.0
2005-01-21 10:30:00,16.93,16.95,16.91,16.91,30600.0,10.8651,10.8779,10.8523,10.8523,30600.0
2005-01-21 10:40:00,16.92,16.95,16.91,16.93,24000.0,10.8587,10.8779,10.8523,10.8651,24000.0
2005-01-21 10:50:00,16.93,16.93,16.9,16.92,13600.0,10.8651,10.8651,10.8459,10.8587,13600.0
2005-01-21 11:00:00,16.92,16.92,16.9,16.91,22400.0,10.8587,10.8587,10.8459,10.8523,22400.0
2005-01-21 11:10:00,16.91,16.91,16.91,16.91,16000.0,10.8523,10.8523,10.8523,10.8523,16000.0
2005-01-21 11:20:00,16.9,16.91,16.9,16.9,50400.0,10.8459,10.8523,10.8459,10.8459,50400.0
2005-01-21 11:30:00,16.9,16.91,16.89,16.89,12400.0,10.8459,10.8523,10.8394,10.8394,12400.0
2005-01-21 11:40:00,16.89,16.9,16.89,16.9,15000.0,10.8394,10.8459,10.8394,10.8459,15000.0
2005-01-21 11:50:00,16.89,16.89,16.88,16.88,23200.0,10.8394,10.8394,10.833,10.833,23200.0
2005-01-21 12:00:00,16.89,16.89,16.88,16.88,19600.0,10.8394,10.8394,10.833,10.833,19600.0
2005-01-21 12:10:00,16.88,16.89,16.88,16.88,32800.0,10.833,10.8394,10.833,10.833,32800.0
2005-01-21 12:20:00,16.88,16.89,16.88,16.89,10800.0,10.833,10.8394,10.833,10.8394,10800.0
2005-01-21 12:30:00,16.89,16.9,16.88,16.89,9400.0,10.8394,10.8459,10.833,10.8394,9400.0
2005-01-21 12:40:00,16.89,16.91,16.88,16.91,25200.0,10.8394,10.8523,10.833,10.8523,25200.0
2005-01-21 12:50:00,16.91,16.91,16.9,16.9,17800.0,10.8523,10.8523,10.8459,10.8459,17800.0
2005-01-21 13:00:00,16.91,16.92,16.91,16.91,20000.0,10.8523,10.8587,10.8523,10.8523,20000.0
2005-01-21 13:10:00,16.91,16.91,16.9,16.91,27000.0,10.8523,10.8523,10.8459,10.8523,27000.0
2005-01-21 13:20:00,16.9,16.9,16.9,16.9,103600.0,10.8459,10.8459,10.8459,10.8459,103600.0
2005-01-21 13:30:00,16.89,16.9,16.88,16.88,37600.0,10.8394,10.8459,10.833,10.833,37600.0
2005-01-21 13:40:00,16.88,16.88,16.86,16.88,105400.0,10.833,10.833,10.8202,10.833,105400.0
2005-01-21 13:50:00,16.87,16.87,16.85,16.87,18200.0,10.8266,10.8266,10.8138,10.8266,18200.0
2005-01-21 14:00:00,16.87,16.89,16.86,16.88,11800.0,10.8266,10.8394,10.8202,10.833,11800.0
2005-01-21 14:10:00,16.87,16.87,16.86,16.86,19000.0,10.8266,10.8266,10.8202,10.8202,19000.0
2005-01-21 14:20:00,16.86,16.86,16.85,16.86,16600.0,10.8202,10.8202,10.8138,10.8202,16600.0
2005-01-21 14:30:00,16.86,16.86,16.85,16.86,40000.0,10.8202,10.8202,10.8138,10.8202,40000.0
2005-01-21 14:40:00,16.85,16.88,16.85,16.86,19600.0,10.8138,10.833,10.8138,10.8202,19600.0
2005-01-21 14:50:00,16.86,16.86,16.85,16.86,42200.0,10.8202,10.8202,10.8138,10.8202,42200.0
2005-01-21 15:00:00,16.86,16.88,16.86,16.87,71800.0,10.8202,10.833,10.8202,10.8266,71800.0
2005-01-21 15:10:00,16.86,16.86,16.83,16.84,45000.0,10.8202,10.8202,10.8009,10.8073,45000.0
2005-01-21 15:20:00,16.84,16.85,16.83,16.85,39600.0,10.8073,10.8138,10.8009,10.8138,39600.0
2005-01-21 15:30:00,16.85,16.86,16.83,16.85,16200.0,10.8138,10.8202,10.8009,10.8138,16200.0
2005-01-21 15:40:00,16.85,16.88,16.84,16.88,53800.0,10.8138,10.833,10.8073,10.833,53800.0
2005-01-21 15:50:00,16.88,16.88,16.82,16.83,53400.0,10.833,10.833,10.7945,10.8009,53400.0
2005-01-24 09:30:00,16.88,16.93,16.83,16.93,53600.0,10.833,10.8651,10.8009,10.8651,53600.0
2005-01-24 09:40:00,16.94,16.96,16.86,16.88,26600.0,10.8715,10.8844,10.8202,10.833,26600.0
2005-01-24 09:50:00,16.89,16.89,16.82,16.82,34400.0,10.8394,10.8394,10.7945,10.7945,34400.0
2005-01-24 10:00:00,16.82,16.84,16.81,16.82,24000.0,10.7945,10.8073,10.7881,10.7945,24000.0
2005-01-24 10:10:00,16.81,16.84,16.75,16.84,34800.0,10.7881,10.8073,10.7496,10.8073,34800.0
2005-01-24 10:20:00,16.83,16.84,16.78,16.79,34800.0,10.8009,10.8073,10.7688,10.7753,34800.0
2005-01-24 10:30:00,16.79,16.84,16.79,16.81,26400.0,10.7753,10.8073,10.7753,10.7881,26400.0
2005-01-24 10:40:00,16.81,16.81,16.79,16.81,16800.0,10.7881,10.7881,10.7753,10.7881,16800.0
2005-01-24 10:50:00,16.81,16.82,16.76,16.79,26400.0,10.7881,10.7945,10.756,10.7753,26400.0
2005-01-24 11:00:00,16.79,16.8,16.75,16.77,34400.0,10.7753,10.7817,10.7496,10.7624,34400.0
2005-01-24 11:10:00,16.76,16.79,16.75,16.79,46000.0,10.756,10.7753,10.7496,10.7753,46000.0
2005-01-24 11:20:00,16.8,16.81,16.78,16.81,26600.0,10.7817,10.7881,10.7688,10.7881,26600.0
2005-01-24 11:30:00,16.8,16.82,16.79,16.8,10400.0,10.7817,10.7945,10.7753,10.7817,10400.0
2005-01-24 11:40:00,16.8,16.81,16.78,16.78,23800.0,10.7817,10.7881,10.7688,10.7688,23800.0
2005-01-24 11:50:00,16.78,16.8,16.78,16.8,8600.0,10.7688,10.7817,10.7688,10.7817,8600.0
2005-01-24 12:00:00,16.8,16.82,16.8,16.8,18400.0,10.7817,10.7945,10.7817,10.7817,18400.0
2005-01-24 12:10:00,16.8,16.81,16.78,16.8,20400.0,10.7817,10.7881,10.7688,10.7817,20400.0
2005-01-24 12:20:00,16.8,16.82,16.8,16.81,9600.0,10.7817,10.7945,10.7817,10.7881,9600.0
2005-01-24 12:30:00,16.81,16.81,16.77,16.77,18800.0,10.7881,10.7881,10.7624,10.7624,18800.0
2005-01-24 12:40:00,16.78,16.78,16.76,16.78,17800.0,10.7688,10.7688,10.756,10.7688,17800.0
2005-01-24 12:50:00,16.78,16.8,16.78,16.79,6800.0,10.7688,10.7817,10.7688,10.7753,6800.0
2005-01-24 13:00:00,16.79,16.81,16.78,16.8,27800.0,10.7753,10.7881,10.7688,10.7817,27800.0
2005-01-24 13:10:00,16.8,16.83,16.8,16.83,9200.0,10.7817,10.8009,10.7817,10.8009,9200.0
2005-01-24 13:20:00,16.83,16.85,16.83,16.85,12600.0,10.8009,10.8138,10.8009,10.8138,12600.0
2005-01-24 13:30:00,16.85,16.85,16.8,16.8,14800.0,10.8138,10.8138,10.7817,10.7817,14800.0
2005-01-24 13:40:00,16.8,16.81,16.8,16.81,14800.0,10.7817,10.7881,10.7817,10.7881,14800.0
2005-01-24 13:50:00,16.8,16.81,16.8,16.8,17200.0,10.7817,10.7881,10.7817,10.7817,17200.0
2005-01-24 14:00:00,16.8,16.82,16.8,16.82,7000.0,10.7817,10.7945,10.7817,10.7945,7000.0
2005-01-24 14:10:00,16.82,16.82,16.79,16.81,30600.0,10.7945,10.7945,10.7753,10.7881,30600.0
2005-01-24 14:20:00,16.8,16.81,16.8,16.8,25000.0,10.7817,10.7881,10.7817,10.7817,25000.0
2005-01-24 14:30:00,16.8,16.81,16.8,16.81,54800.0,10.7817,10.7881,10.7817,10.7881,54800.0
2005-01-24 14:40:00,16.81,16.81,16.81,16.81,14800.0,10.7881,10.7881,10.7881,10.7881,14800.0
2005-01-24 14:50:00,16.81,16.83,16.81,16.83,57000.0,10.7881,10.8009,10.7881,10.8009,57000.0
2005-01-24 15:00:00,16.83,16.84,16.82,16.83,60000.0,10.8009,10.8073,10.7945,10.8009,60000.0
2005-01-24 15:10:00,16.83,16.84,16.83,16.84,51000.0,10.8009,10.8073,10.8009,10.8073,51000.0
2005-01-24 15:20:00,16.84,16.84,16.8,16.81,65800.0,10.8073,10.8073,10.7817,10.7881,65800.0
2005-01-24 15:30:00,16.81,16.82,16.8,16.8,45800.0,10.7881,10.7945,10.7817,10.7817,45800.0
2005-01-24 15:40:00,16.8,16.81,16.78,16.8,102400.0,10.7817,10.7881,10.7688,10.7817,102400.0
2005-01-24 15:50:00,16.8,16.81,16.77,16.78,44000.0,10.7817,10.7881,10.7624,10.7688,44000.0
2005-01-25 09:30:00,16.81,17.0,16.81,16.99,30800.0,10.7881,10.91,10.7881,10.9036,30800.0
2005-01-25 09:40:00,16.98,17.0,16.9,16.94,38000.0,10.8972,10.91,10.8459,10.8715,38000.0
2005-01-25 09:50:00,16.93,16.98,16.9,16.94,33200.0,10.8651,10.8972,10.8459,10.8715,33200.0
2005-01-25 10:00:00,16.97,17.0,16.93,16.96,89600.0,10.8908,10.91,10.8651,10.8844,89600.0
2005-01-25 10:10:00,16.95,16.99,16.91,16.98,46400.0,10.8779,10.9036,10.8523,10.8972,46400.0
2005-01-25 10:20:00,16.97,16.98,16.93,16.95,27600.0,10.8908,10.8972,10.8651,10.8779,27600.0
2005-01-25 10:30:00,16.95,17.0,16.95,16.96,44000.0,10.8779,10.91,10.8779,10.8844,44000.0
2005-01-25 10:40:00,16.95,16.95,16.94,16.94,16400.0,10.8779,10.8779,10.8715,10.8715,16400.0
2005-01-25 10:50:00,16.93,16.93,16.91,16.93,31200.0,10.8651,10.8651,10.8523,10.8651,31200.0
2005-01-25 11:00:00,16.93,16.97,16.93,16.94,30000.0,10.8651,10.8908,10.8651,10.8715,30000.0
2005-01-25 11:10:00,16.94,16.94,16.92,16.92,12000.0,10.8715,10.8715,10.8587,10.8587,12000.0
2005-01-25 11:20:00,16.93,16.93,16.92,16.93,19400.0,10.8651,10.8651,10.8587,10.8651,19400.0
2005-01-25 11:30:00,16.92,16.93,16.9,16.9,29200.0,10.8587,10.8651,10.8459,10.8459,29200.0
2005-01-25 11:40:00,16.9,16.9,16.85,16.85,54200.0,10.8459,10.8459,10.8138,10.8138,54200.0
2005-01-25 11:50:00,16.85,16.86,16.85,16.86,22000.0,10.8138,10.8202,10.8138,10.8202,22000.0
2005-01-25 12:00:00,16.86,16.86,16.82,16.86,36600.0,10.8202,10.8202,10.7945,10.8202,36600.0
2005-01-25 12:10:00,16.86,16.87,16.86,16.87,11800.0,10.8202,10.8266,10.8202,10.8266,11800.0
2005-01-25 12:20:00,16.86,16.88,16.84,16.86,64800.0,10.8202,10.833,10.8073,10.8202,64800.0
2005-01-25 12:30:00,16.86,16.87,16.86,16.87,9200.0,10.8202,10.8266,10.8202,10.8266,9200.0
2005-01-25 12:40:00,16.86,16.87,16.86,16.86,18000.0,10.8202,10.8266,10.8202,10.8202,18000.0
2005-01-25 12:50:00,16.86,16.86,16.85,16.85,15600.0,10.8202,10.8202,10.8138,10.8138,15600.0
2005-01-25 13:00:00,16.85,16.86,16.85,16.86,15400.0,10.8138,10.8202,10.8138,10.8202,15400.0
2005-01-25 13:10:00,16.86,16.87,16.86,16.87,18800.0,10.8202,10.8266,10.8202,10.8266,18800.0
2005-01-25 13:20:00,16.87,16.87,16.86,16.86,6800.0,10.8266,10.8266,10.8202,10.8202,6800.0
2005-01-25 13:30:00,16.86,16.86,16.84,16.84,27200.0,10.8202,10.8202,10.8073,10.8073,27200.0
2005-01-25 13:40:00,16.84,16.85,16.84,16.84,9600.0,10.8073,10.8138,10.8073,10.8073,9600.0
2005-01-25 13:50:00,16.84,16.85,16.83,16.85,12000.0,10.8073,10.8138,10.8009,10.8138,12000.0
2005-01-25 14:00:00,16.85,16.87,16.85,16.86,5000.0,10.8138,10.8266,10.8138,10.8202,5000.0
2005-01-25 14:10:00,16.86,16.86,16.84,16.84,5400.0,10.8202,10.8202,10.8073,10.8073,5400.0
2005-01-25 14:20:00,16.83,16.83,16.82,16.82,17600.0,10.8009,10.8009,10.7945,10.7945,17600.0
2005-01-25 14:30:00,16.81,16.83,16.8,16.82,19600.0,10.7881,10.8009,10.7817,10.7945,19600.0
2005-01-25 14:40:00,16.82,16.85,16.82,16.84,15800.0,10.7945,10.8138,10.7945,10.8073,15800.0
2005-01-25 14:50:00,16.84,16.86,16.84,16.85,7000.0,10.8073,10.8202,10.8073,10.8138,7000.0
2005-01-25 15:00:00,16.86,16.87,16.85,16.86,18000.0,10.8202,10.8266,10.8138,10.8202,18000.0
2005-01-25 15:10:00,16.86,16.88,16.85,16.86,19600.0,10.8202,10.833,10.8138,10.8202,19600.0
2005-01-25 15:20:00,16.86,16.86,16.84,16.84,44000.0,10.8202,10.8202,10.8073,10.8073,44000.0
2005-01-25 15:30:00,16.84,16.88,16.84,16.86,31000.0,10.8073,10.833,10.8073,10.8202,31000.0
2005-01-25 15:40:00,16.86,16.88,16.84,16.87,23000.0,10.8202,10.833,10.8073,10.8266,23000.0
2005-01-25 15:50:00,16.87,16.91,16.86,16.89,71000.0,10.8266,10.8523,10.8202,10.8394,71000.0
2005-01-26 09:30:00,16.93,16.98,16.89,16.89,20600.0,10.8651,10.8972,10.8394,10.8394,20600.0
2005-01-26 09:40:00,16.88,16.93,16.85,16.93,32400.0,10.833,10.8651,10.8138,10.8651,32400.0
2005-01-26 09:50:00,16.91,16.96,16.86,16.95,28600.0,10.8523,10.8844,10.8202,10.8779,28600.0
2005-01-26 10:00:00,16.95,17.0,16.95,16.99,22000.0,10.8779,10.91,10.8779,10.9036,22000.0
2005-01-26 10:10:00,16.96,16.99,16.93,16.98,19000.0,10.8844,10.9036,10.8651,10.8972,19000.0
2005-01-26 10:20:00,16.97,16.98,16.9,16.91,16400.0,10.8908,10.8972,10.8459,10.8523,16400.0
2005-01-26 10:30:00,16.91,16.91,16.83,16.85,32800.0,10.8523,10.8523,10.8009,10.8138,32800.0
2005-01-26 10:40:00,16.86,16.86,16.84,16.85,8000.0,10.8202,10.8202,10.8073,10.8138,8000.0
2005-01-26 10:50:00,16.83,16.88,16.83,16.88,25800.0,10.8009,10.833,10.8009,10.833,25800.0
2005-01-26 11:00:00,16.88,16.91,16.88,16.89,10600.0,10.833,10.8523,10.833,10.8394,10600.0
2005-01-26 11:10:00,16.89,16.89,16.81,16.82,45200.0,10.8394,10.8394,10.7881,10.7945,45200.0
2005-01-26 11:20:00,16.82,16.82,16.77,16.77,16600.0,10.7945,10.7945,10.7624,10.7624,16600.0
2005-01-26 11:30:00,16.75,16.77,16.75,16.77,24000.0,10.7496,10.7624,10.7496,10.7624,24000.0
2005-01-26 11:40:00,16.77,16.79,16.76,16.76,14200.0,10.7624,10.7753,10.756,10.756,14200.0
2005-01-26 11:50:00,16.76,16.77,16.75,16.75,43200.0,10.756,10.7624,10.7496,10.7496,43200.0
2005-01-26 12:00:00,16.75,16.78,16.75,16.75,27400.0,10.7496,10.7688,10.7496,10.7496,27400.0
2005-01-26 12:10:00,16.75,16.75,16.75,16.75,6600.0,10.7496,10.7496,10.7496,10.7496,6600.0
2005-01-26 12:20:00,16.75,16.76,16.73,16.73,68000.0,10.7496,10.756,10.7368,10.7368,68000.0
2005-01-26 12:30:00,16.72,16.77,16.72,16.75,26800.0,10.7303,10.7624,10.7303,10.7496,26800.0
2005-01-26 12:40:00,16.76,16.79,16.75,16.79,17200.0,10.756,10.7753,10.7496,10.7753,17200.0
2005-01-26 12:50:00,16.78,16.8,16.78,16.78,11000.0,10.7688,10.7817,10.7688,10.7688,11000.0
2005-01-26 13:00:00,16.78,16.82,16.78,16.8,10600.0,10.7688,10.7945,10.7688,10.7817,10600.0
2005-01-26 13:10:00,16.82,16.82,16.81,16.82,8200.0,10.7945,10.7945,10.7881,10.7945,8200.0
2005-01-26 13:20:00,16.82,16.83,16.81,16.83,8400.0,10.7945,10.8009,10.7881,10.8009,8400.0
2005-01-26 13:30:00,16.83,16.84,16.82,16.83,15200.0,10.8009,10.8073,10.7945,10.8009,15200.0
2005-01-26 13:40:00,16.83,16.87,16.82,16.86,13600.0,10.8009,10.8266,10.7945,10.8202,13600.0
2005-01-26 13:50:00,16.86,16.86,16.86,16.86,16200.0,10.8202,10.8202,10.8202,10.8202,16200.0
2005-01-26 14:00:00,16.87,16.89,16.86,16.86,12400.0,10.8266,10.8394,10.8202,10.8202,12400.0
2005-01-26 14:10:00,16.86,16.88,16.86,16.87,12000.0,10.8202,10.833,10.8202,10.8266,12000.0
2005-01-26 14:20:00,16.86,16.86,16.86,16.86,5800.0,10.8202,10.8202,10.8202,10.8202,5800.0
2005-01-26 14:30:00,16.86,16.86,16.85,16.85,4400.0,10.8202,10.8202,10.8138,10.8138,4400.0
2005-01-26 14:40:00,16.85,16.85,16.84,16.84,2000.0,10.8138,10.8138,10.8073,10.8073,2000.0
2005-01-26 14:50:00,16.84,16.85,16.83,16.85,12200.0,10.8073,10.8138,10.8009,10.8138,12200.0
2005-01-26 15:00:00,16.85,16.85,16.83,16.85,98000.0,10.8138,10.8138,10.8009,10.8138,98000.0
2005-01-26 15:10:00,16.85,16.85,16.81,16.82,15000.0,10.8138,10.8138,10.7881,10.7945,15000.0
2005-01-26 15:20:00,16.82,16.89,16.82,16.84,43400.0,10.7945,10.8394,10.7945,10.8073,43400.0
2005-01-26 15:30:00,16.84,16.88,16.84,16.86,32000.0,10.8073,10.833,10.8073,10.8202,32000.0
2005-01-26 15:40:00,16.86,16.92,16.86,16.92,32600.0,10.8202,10.8587,10.8202,10.8587,32600.0
2005-01-26 15:50:00,16.92,16.98,16.91,16.95,62400.0,10.8587,10.8972,10.8523,10.8779,62400.0
2005-01-27 09:30:00,16.95,16.95,16.9,16.95,12400.0,10.8779,10.8779,10.8459,10.8779,12400.0
2005-01-27 09:40:00,16.96,17.02,16.92,17.02,10800.0,10.8844,10.9229,10.8587,10.9229,10800.0
2005-01-27 09:50:00,17.02,17.11,17.0,17.07,51800.0,10.9229,10.9806,10.91,10.955,51800.0
2005-01-27 10:00:00,17.07,17.09,17.03,17.09,35400.0,10.955,10.9678,10.9293,10.9678,35400.0
2005-01-27 10:10:00,17.09,17.09,17.06,17.07,31200.0,10.9678,10.9678,10.9485,10.955,31200.0
2005-01-27 10:20:00,17.07,17.1,17.07,17.09,21400.0,10.955,10.9742,10.955,10.9678,21400.0
2005-01-27 10:30:00,17.09,17.1,17.06,17.1,31800.0,10.9678,10.9742,10.9485,10.9742,31800.0
2005-01-27 10:40:00,17.1,17.14,17.09,17.11,25600.0,10.9742,10.9999,10.9678,10.9806,25600.0
2005-01-27 10:50:00,17.11,17.18,17.1,17.1,17200.0,10.9806,11.0255,10.9742,10.9742,17200.0
2005-01-27 11:00:00,17.11,17.2,17.11,17.2,32600.0,10.9806,11.0384,10.9806,11.0384,32600.0
2005-01-27 11:10:00,17.2,17.28,17.2,17.27,52400.0,11.0384,11.0897,11.0384,11.0833,52400.0
2005-01-27 11:20:00,17.26,17.27,17.19,17.2,109600.0,11.0769,11.0833,11.032,11.0384,109600.0
2005-01-27 11:30:00,17.2,17.25,17.2,17.25,23600.0,11.0384,11.0705,11.0384,11.0705,23600.0
2005-01-27 11:40:00,17.25,17.28,17.25,17.27,19800.0,11.0705,11.0897,11.0705,11.0833,19800.0
2005-01-27 11:50:00,17.25,17.29,17.25,17.28,28200.0,11.0705,11.0961,11.0705,11.0897,28200.0
2005-01-27 12:00:00,17.26,17.26,17.23,17.25,7400.0,11.0769,11.0769,11.0576,11.0705,7400.0
2005-01-27 12:10:00,17.25,17.25,17.24,17.24,9000.0,11.0705,11.0705,11.0641,11.0641,9000.0
2005-01-27 12:20:00,17.24,17.24,17.18,17.19,24400.0,11.0641,11.0641,11.0255,11.032,24400.0
2005-01-27 12:30:00,17.19,17.21,17.19,17.21,23600.0,11.032,11.0448,11.032,11.0448,23600.0
2005-01-27 12:40:00,17.21,17.23,17.2,17.21,19600.0,11.0448,11.0576,11.0384,11.0448,19600.0
2005-01-27 12:50:00,17.22,17.25,17.21,17.23,16400.0,11.0512,11.0705,11.0448,11.0576,16400.0
2005-01-27 13:00:00,17.23,17.23,17.18,17.19,34400.0,11.0576,11.0576,11.0255,11.032,34400.0
2005-01-27 13:10:00,17.2,17.2,17.17,17.17,17200.0,11.0384,11.0384,11.0191,11.0191,17200.0
2005-01-27 13:20:00,17.17,17.18,17.16,17.16,17000.0,11.0191,11.0255,11.0127,11.0127,17000.0
2005-01-27 13:30:00,17.16,17.17,17.15,17.17,8200.0,11.0127,11.0191,11.0063,11.0191,8200.0
2005-01-27 13:40:00,17.17,17.18,17.17,17.17,28400.0,11.0191,11.0255,11.0191,11.0191,28400.0
2005-01-27 13:50:00,17.17,17.17,17.12,17.13,29000.0,11.0191,11.0191,10.987,10.9935,29000.0
2005-01-27 14:00:00,17.13,17.15,17.13,17.14,48000.0,10.9935,11.0063,10.9935,10.9999,48000.0
2005-01-27 14:10:00,17.13,17.15,17.13,17.13,15800.0,10.9935,11.0063,10.9935,10.9935,15800.0
2005-01-27 14:20:00,17.13,17.14,17.12,17.13,30400.0,10.9935,10.9999,10.987,10.9935,30400.0
2005-01-27 14:30:00,17.13,17.15,17.11,17.15,53200.0,10.9935,11.0063,10.9806,11.0063,53200.0
2005-01-27 14:40:00,17.15,17.15,17.14,17.15,22600.0,11.0063,11.0063,10.9999,11.0063,22600.0
2005-01-27 14:50:00,17.15,17.16,17.13,17.15,69800.0,11.0063,11.0127,10.9935,11.0063,69800.0
2005-01-27 15:00:00,17.15,17.15,17.12,17.12,18800.0,11.0063,11.0063,10.987,10.987,18800.0
2005-01-27 15:10:00,17.11,17.21,17.11,17.2,30200.0,10.9806,11.0448,10.9806,11.0384,30200.0
2005-01-27 15:20:00,17.2,17.24,17.15,17.22,39200.0,11.0384,11.0641,11.0063,11.0512,39200.0
2005-01-27 15:30:00,17.22,17.23,17.15,17.15,42000.0,11.0512,11.0576,11.0063,11.0063,42000.0
2005-01-27 15:40:00,17.15,17.18,17.15,17.17,81200.0,11.0063,11.0255,11.0063,11.0191,81200.0
2005-01-27 15:50:00,17.17,17.18,17.15,17.15,69600.0,11.0191,11.0255,11.0063,11.0063,69600.0
2005-01-28 09:30:00,17.17,17.23,17.1,17.11,29000.0,11.0191,11.0576,10.9742,10.9806,29000.0
2005-01-28 09:40:00,17.11,17.12,17.05,17.11,42800.0,10.9806,10.987,10.9421,10.9806,42800.0
2005-01-28 09:50:00,17.11,17.17,17.11,17.16,23200.0,10.9806,11.0191,10.9806,11.0127,23200.0
2005-01-28 10:00:00,17.17,17.18,17.1,17.15,33200.0,11.0191,11.0255,10.9742,11.0063,33200.0
2005-01-28 10:10:00,17.15,17.2,17.15,17.18,6600.0,11.0063,11.0384,11.0063,11.0255,6600.0
2005-01-28 10:20:00,17.18,17.21,17.16,17.19,31000.0,11.0255,11.0448,11.0127,11.032,31000.0
2005-01-28 10:30:00,17.18,17.19,17.18,17.18,12600.0,11.0255,11.032,11.0255,11.0255,12600.0
2005-01-28 10:40:00,17.2,17.23,17.18,17.21,68200.0,11.0384,11.0576,11.0255,11.0448,68200.0
2005-01-28 10:50:00,17.2,17.2,17.14,17.14,24000.0,11.0384,11.0384,10.9999,10.9999,24000.0
2005-01-28 11:00:00,17.13,17.13,17.1,17.11,18400.0,10.9935,10.9935,10.9742,10.9806,18400.0
2005-01-28 11:10:00,17.11,17.11,17.05,17.08,47400.0,10.9806,10.9806,10.9421,10.9614,47400.0
2005-01-28 11:20:00,17.08,17.1,17.08,17.1,50600.0,10.9614,10.9742,10.9614,10.9742,50600.0
2005-01-28 11:30:00,17.1,17.13,17.09,17.09,9000.0,10.9742,10.9935,10.9678,10.9678,9000.0
2005-01-28 11:40:00,17.09,17.13,17.08,17.11,46200.0,10.9678,10.9935,10.9614,10.9806,46200.0
2005-01-28 11:50:00,17.12,17.13,17.11,17.13,14200.0,10.987,10.9935,10.9806,10.9935,14200.0
2005-01-28 12:00:00,17.12,17.15,17.12,17.14,23400.0,10.987,11.0063,10.987,10.9999,23400.0
2005-01-28 12:10:00,17.14,17.17,17.14,17.15,4200.0,10.9999,11.0191,10.9999,11.0063,4200.0
2005-01-28 12:20:00,17.16,17.17,17.14,17.15,14400.0,11.0127,11.0191,10.9999,11.0063,14400.0
2005-01-28 12:30:00,17.15,17.17,17.15,17.16,29600.0,11.0063,11.0191,11.0063,11.0127,29600.0
2005-01-28 12:40:00,17.16,17.16,17.16,17.16,24000.0,11.0127,11.0127,11.0127,11.0127,24000.0
2005-01-28 12:50:00,17.17,17.2,17.17,17.19,67000.0,11.0191,11.0384,11.0191,11.032,67000.0
2005-01-28 13:00:00,17.19,17.19,17.16,17.16,22600.0,11.032,11.032,11.0127,11.0127,22600.0
2005-01-28 13:10:00,17.17,17.18,17.15,17.18,47000.0,11.0191,11.0255,11.0063,11.0255,47000.0
2005-01-28 13:20:00,17.18,17.19,17.17,17.17,11200.0,11.0255,11.032,11.0191,11.0191,11200.0
2005-01-28 13:30:00,17.17,17.17,17.15,17.15,15000.0,11.0191,11.0191,11.0063,11.0063,15000.0
2005-01-28 13:40:00,17.15,17.18,17.15,17.18,22200.0,11.0063,11.0255,11.0063,11.0255,22200.0
2005-01-28 13:50:00,17.18,17.2,17.18,17.2,27600.0,11.0255,11.0384,11.0255,11.0384,27600.0
2005-01-28 14:00:00,17.2,17.23,17.18,17.18,53200.0,11.0384,11.0576,11.0255,11.0255,53200.0
2005-01-28 14:10:00,17.18,17.23,17.18,17.22,26000.0,11.0255,11.0576,11.0255,11.0512,26000.0
2005-01-28 14:20:00,17.22,17.26,17.22,17.24,38800.0,11.0512,11.0769,11.0512,11.0641,38800.0
2005-01-28 14:30:00,17.25,17.27,17.24,17.27,45600.0,11.0705,11.0833,11.0641,11.0833,45600.0
2005-01-28 14:40:00,17.27,17.27,17.24,17.25,41800.0,11.0833,11.0833,11.0641,11.0705,41800.0
2005-01-28 14:50:00,17.24,17.27,17.24,17.25,49800.0,11.0641,11.0833,11.0641,11.0705,49800.0
2005-01-28 15:00:00,17.25,17.25,17.22,17.24,57000.0,11.0705,11.0705,11.0512,11.0641,57000.0
2005-01-28 15:10:00,17.23,17.25,17.21,17.21,76200.0,11.0576,11.0705,11.0448,11.0448,76200.0
2005-01-28 15:20:00,17.22,17.23,17.18,17.19,24400.0,11.0512,11.0576,11.0255,11.032,24400.0
2005-01-28 15:30:00,17.19,17.21,17.17,17.21,27600.0,11.032,11.0448,11.0191,11.0448,27600.0
2005-01-28 15:40:00,17.21,17.26,17.21,17.23,33200.0,11.0448,11.0769,11.0448,11.0576,33200.0
2005-01-28 15:50:00,17.24,17.28,17.24,17.27,82200.0,11.0641,11.0897,11.0641,11.0833,82200.0
2005-01-31 09:30:00,17.39,17.5,17.39,17.47,45000.0,11.1603,11.2309,11.1603,11.2117,45000.0
2005-01-31 09:40:00,17.46,17.47,17.39,17.41,33400.0,11.2052,11.2117,11.1603,11.1732,33400.0
2005-01-31 09:50:00,17.41,17.43,17.41,17.42,36400.0,11.1732,11.186,11.1732,11.1796,36400.0
2005-01-31 10:00:00,17.45,17.45,17.42,17.42,17400.0,11.1988,11.1988,11.1796,11.1796,17400.0
2005-01-31 10:10:00,17.42,17.43,17.36,17.36,27800.0,11.1796,11.186,11.1411,11.1411,27800.0
2005-01-31 10:20:00,17.36,17.37,17.34,17.35,39600.0,11.1411,11.1475,11.1282,11.1346,39600.0
2005-01-31 10:30:00,17.35,17.36,17.33,17.33,49200.0,11.1346,11.1411,11.1218,11.1218,49200.0
2005-01-31 10:40:00,17.32,17.32,17.32,17.32,16000.0,11.1154,11.1154,11.1154,11.1154,16000.0
2005-01-31 10:50:00,17.32,17.33,17.31,17.31,26200.0,11.1154,11.1218,11.109,11.109,26200.0
2005-01-31 11:00:00,17.31,17.31,17.24,17.26,55600.0,11.109,11.109,11.0641,11.0769,55600.0
2005-01-31 11:10:00,17.27,17.27,17.25,17.26,9400.0,11.0833,11.0833,11.0705,11.0769,9400.0
2005-01-31 11:20:00,17.25,17.33,17.25,17.29,13000.0,11.0705,11.1218,11.0705,11.0961,13000.0
2005-01-31 11:30:00,17.29,17.29,17.28,17.28,13000.0,11.0961,11.0961,11.0897,11.0897,13000.0
2005-01-31 11:40:00,17.28,17.29,17.28,17.28,6800.0,11.0897,11.0961,11.0897,11.0897,6800.0
2005-01-31 11:50:00,17.28,17.29,17.26,17.26,18000.0,11.0897,11.0961,11.0769,11.0769,18000.0
2005-01-31 12:00:00,17.26,17.26,17.24,17.24,13000.0,11.0769,11.0769,11.0641,11.0641,13000.0
2005-01-31 12:10:00,17.25,17.28,17.25,17.26,9000.0,11.0705,11.0897,11.0705,11.0769,9000.0
2005-01-31 12:20:00,17.25,17.3,17.24,17.28,45200.0,11.0705,11.1026,11.0641,11.0897,45200.0
2005-01-31 12:30:00,17.28,17.28,17.26,17.26,32800.0,11.0897,11.0897,11.0769,11.0769,32800.0
2005-01-31 12:40:00,17.26,17.27,17.25,17.25,13800.0,11.0769,11.0833,11.0705,11.0705,13800.0
2005-01-31 12:50:00,17.25,17.25,17.24,17.25,16400.0,11.0705,11.0705,11.0641,11.0705,16400.0
2005-01-31 13:00:00,17.25,17.25,17.25,17.25,4400.0,11.0705,11.0705,11.0705,11.0705,4400.0
2005-01-31 13:10:00,17.25,17.25,17.24,17.25,5400.0,11.0705,11.0705,11.0641,11.0705,5400.0
2005-01-31 13:20:00,17.25,17.27,17.25,17.27,9800.0,11.0705,11.0833,11.0705,11.0833,9800.0
2005-01-31 13:30:00,17.29,17.29,17.27,17.27,7400.0,11.0961,11.0961,11.0833,11.0833,7400.0
2005-01-31 13:40:00,17.27,17.28,17.27,17.28,14000.0,11.0833,11.0897,11.0833,11.0897,14000.0
2005-01-31 13:50:00,17.28,17.28,17.27,17.28,20800.0,11.0897,11.0897,11.0833,11.0897,20800.0
2005-01-31 14:00:00,17.28,17.31,17.28,17.3,17200.0,11.0897,11.109,11.0897,11.1026,17200.0
2005-01-31 14:10:00,17.31,17.33,17.28,17.28,14400.0,11.109,11.1218,11.0897,11.0897,14400.0
2005-01-31 14:20:00,17.27,17.27,17.23,17.24,52400.0,11.0833,11.0833,11.0576,11.0641,52400.0
2005-01-31 14:30:00,17.24,17.27,17.23,17.25,7000.0,11.0641,11.0833,11.0576,11.0705,7000.0
2005-01-31 14:40:00,17.25,17.26,17.24,17.25,13200.0,11.0705,11.0769,11.0641,11.0705,13200.0
2005-01-31 14:50:00,17.25,17.25,17.24,17.25,26200.0,11.0705,11.0705,11.0641,11.0705,26200.0
2005-01-31 15:00:00,17.25,17.27,17.25,17.25,36400.0,11.0705,11.0833,11.0705,11.0705,36400.0
2005-01-31 15:10:00,17.25,17.26,17.24,17.25,49200.0,11.0705,11.0769,11.0641,11.0705,49200.0
2005-01-31 15:20:00,17.25,17.25,17.24,17.25,36400.0,11.0705,11.0705,11.0641,11.0705,36400.0
2005-01-31 15:30:00,17.25,17.27,17.25,17.27,48200.0,11.0705,11.0833,11.0705,11.0833,48200.0
2005-01-31 15:40:00,17.27,17.27,17.24,17.25,66800.0,11.0833,11.0833,11.0641,11.0705,66800.0
2005-01-31 15:50:00,17.25,17.27,17.25,17.27,177200.0,11.0705,11.0833,11.0705,11.0833,177200.0
2005-02-01 09:30:00,17.28,17.28,17.15,17.19,62000.0,11.0897,11.0897,11.0063,11.032,62000.0
2005-02-01 09:40:00,17.2,17.3,17.2,17.28,43400.0,11.0384,11.1026,11.0384,11.0897,43400.0
2005-02-01 09:50:00,17.28,17.28,17.22,17.23,28000.0,11.0897,11.0897,11.0512,11.0576,28000.0
2005-02-01 10:00:00,17.24,17.29,17.23,17.28,61000.0,11.0641,11.0961,11.0576,11.0897,61000.0
2005-02-01 10:10:00,17.3,17.35,17.25,17.29,75200.0,11.1026,11.1346,11.0705,11.0961,75200.0
2005-02-01 10:20:00,17.29,17.3,17.29,17.29,24400.0,11.0961,11.1026,11.0961,11.0961,24400.0
2005-02-01 10:30:00,17.29,17.35,17.28,17.3,43200.0,11.0961,11.1346,11.0897,11.1026,43200.0
2005-02-01 10:40:00,17.3,17.33,17.3,17.33,44600.0,11.1026,11.1218,11.1026,11.1218,44600.0
2005-02-01 10:50:00,17.33,17.33,17.31,17.31,7400.0,11.1218,11.1218,11.109,11.109,7400.0
2005-02-01 11:00:00,17.32,17.38,17.32,17.34,29200.0,11.1154,11.1539,11.1154,11.1282,29200.0
2005-02-01 11:10:00,17.34,17.35,17.34,17.35,15000.0,11.1282,11.1346,11.1282,11.1346,15000.0
2005-02-01 11:20:00,17.35,17.36,17.32,17.32,21000.0,11.1346,11.1411,11.1154,11.1154,21000.0
2005-02-01 11:30:00,17.32,17.36,17.32,17.34,22800.0,11.1154,11.1411,11.1154,11.1282,22800.0
2005-02-01 11:40:00,17.34,17.38,17.34,17.36,25800.0,11.1282,11.1539,11.1282,11.1411,25800.0
2005-02-01 11:50:00,17.37,17.38,17.36,17.37,10600.0,11.1475,11.1539,11.1411,11.1475,10600.0
2005-02-01 12:00:00,17.37,17.38,17.33,17.36,50000.0,11.1475,11.1539,11.1218,11.1411,50000.0
2005-02-01 12:10:00,17.38,17.38,17.36,17.37,27600.0,11.1539,11.1539,11.1411,11.1475,27600.0
2005-02-01 12:20:00,17.36,17.38,17.36,17.38,20200.0,11.1411,11.1539,11.1411,11.1539,20200.0
2005-02-01 12:30:00,17.38,17.41,17.38,17.39,23400.0,11.1539,11.1732,11.1539,11.1603,23400.0
2005-02-01 12:40:00,17.39,17.4,17.38,17.38,19400.0,11.1603,11.1667,11.1539,11.1539,19400.0
2005-02-01 12:50:00,17.39,17.42,17.39,17.4,26600.0,11.1603,11.1796,11.1603,11.1667,26600.0
2005-02-01 13:00:00,17.4,17.4,17.35,17.35,30000.0,11.1667,11.1667,11.1346,11.1346,30000.0
2005-02-01 13:10:00,17.35,17.36,17.33,17.35,57000.0,11.1346,11.1411,11.1218,11.1346,57000.0
2005-02-01 13:20:00,17.35,17.4,17.35,17.4,21400.0,11.1346,11.1667,11.1346,11.1667,21400.0
2005-02-01 13:30:00,17.41,17.41,17.39,17.41,17600.0,11.1732,11.1732,11.1603,11.1732,17600.0
2005-02-01 13:40:00,17.41,17.42,17.41,17.41,22800.0,11.1732,11.1796,11.1732,11.1732,22800.0
2005-02-01 13:50:00,17.41,17.43,17.41,17.43,14400.0,11.1732,11.186,11.1732,11.186,14400.0
2005-02-01 14:00:00,17.43,17.43,17.41,17.42,21800.0,11.186,11.186,11.1732,11.1796,21800.0
2005-02-01 14:10:00,17.41,17.41,17.41,17.41,12000.0,11.1732,11.1732,11.1732,11.1732,12000.0
2005-02-01 14:20:00,17.41,17.43,17.41,17.43,23400.0,11.1732,11.186,11.1732,11.186,23400.0
2005-02-01 14:30:00,17.43,17.45,17.43,17.43,40000.0,11.186,11.1988,11.186,11.186,40000.0
2005-02-01 14:40:00,17.43,17.43,17.43,17.43,23600.0,11.186,11.186,11.186,11.186,23600.0
2005-02-01 14:50:00,17.43,17.43,17.42,17.42,48800.0,11.186,11.186,11.1796,11.1796,48800.0
2005-02-01 15:00:00,17.42,17.42,17.4,17.4,42800.0,11.1796,11.1796,11.1667,11.1667,42800.0
2005-02-01 15:10:00,17.4,17.42,17.39,17.41,63400.0,11.1667,11.1796,11.1603,11.1732,63400.0
2005-02-01 15:20:00,17.41,17.42,17.39,17.39,33000.0,11.1732,11.1796,11.1603,11.1603,33000.0
2005-02-01 15:30:00,17.4,17.4,17.39,17.39,29000.0,11.1667,11.1667,11.1603,11.1603,29000.0
2005-02-01 15:40:00,17.4,17.41,17.39,17.4,41600.0,11.1667,11.1732,11.1603,11.1667,41600.0
2005-02-01 15:50:00,17.4,17.41,17.38,17.4,52400.0,11.1667,11.1732,11.1539,11.1667,52400.0
2005-02-02 09:30:00,17.5,17.5,17.43,17.43,43400.0,11.2309,11.2309,11.186,11.186,43400.0
2005-02-02 09:40:00,17.43,17.52,17.43,17.52,17400.0,11.186,11.2437,11.186,11.2437,17400.0
2005-02-02 09:50:00,17.53,17.58,17.52,17.57,46600.0,11.2502,11.2823,11.2437,11.2758,46600.0
2005-02-02 10:00:00,17.57,17.6,17.54,17.55,32200.0,11.2758,11.2951,11.2566,11.263,32200.0
2005-02-02 10:10:00,17.54,17.55,17.51,17.52,21600.0,11.2566,11.263,11.2373,11.2437,21600.0
2005-02-02 10:20:00,17.49,17.5,17.43,17.44,15400.0,11.2245,11.2309,11.186,11.1924,15400.0
2005-02-02 10:30:00,17.44,17.45,17.43,17.43,43400.0,11.1924,11.1988,11.186,11.186,43400.0
2005-02-02 10:40:00,17.44,17.46,17.43,17.45,25600.0,11.1924,11.2052,11.186,11.1988,25600.0
2005-02-02 10:50:00,17.45,17.46,17.43,17.45,34800.0,11.1988,11.2052,11.186,11.1988,34800.0
2005-02-02 11:00:00,17.44,17.46,17.44,17.45,17400.0,11.1924,11.2052,11.1924,11.1988,17400.0
2005-02-02 11:10:00,17.45,17.47,17.45,17.47,48800.0,11.1988,11.2117,11.1988,11.2117,48800.0
2005-02-02 11:20:00,17.47,17.54,17.47,17.5,39400.0,11.2117,11.2566,11.2117,11.2309,39400.0
2005-02-02 11:30:00,17.5,17.5,17.5,17.5,16400.0,11.2309,11.2309,11.2309,11.2309,16400.0
2005-02-02 11:40:00,17.5,17.5,17.5,17.5,3800.0,11.2309,11.2309,11.2309,11.2309,3800.0
2005-02-02 11:50:00,17.5,17.5,17.5,17.5,4400.0,11.2309,11.2309,11.2309,11.2309,4400.0
2005-02-02 12:00:00,17.5,17.51,17.49,17.5,16000.0,11.2309,11.2373,11.2245,11.2309,16000.0
2005-02-02 12:10:00,17.5,17.52,17.5,17.52,4400.0,11.2309,11.2437,11.2309,11.2437,4400.0
2005-02-02 12:20:00,17.52,17.57,17.52,17.53,24000.0,11.2437,11.2758,11.2437,11.2502,24000.0
2005-02-02 12:30:00,17.53,17.53,17.5,17.5,5400.0,11.2502,11.2502,11.2309,11.2309,5400.0
2005-02-02 12:40:00,17.49,17.52,17.49,17.52,36600.0,11.2245,11.2437,11.2245,11.2437,36600.0
2005-02-02 12:50:00,17.52,17.55,17.52,17.55,43000.0,11.2437,11.263,11.2437,11.263,43000.0
2005-02-02 13:00:00,17.55,17.56,17.55,17.56,13000.0,11.263,11.2694,11.263,11.2694,13000.0
2005-02-02 13:10:00,17.56,17.56,17.56,17.56,15400.0,11.2694,11.2694,11.2694,11.2694,15400.0
2005-02-02 13:20:00,17.56,17.57,17.56,17.57,26200.0,11.2694,11.2758,11.2694,11.2758,26200.0
2005-02-02 13:30:00,17.57,17.57,17.54,17.56,22400.0,11.2758,11.2758,11.2566,11.2694,22400.0
2005-02-02 13:40:00,17.56,17.57,17.56,17.56,4200.0,11.2694,11.2758,11.2694,11.2694,4200.0
2005-02-02 13:50:00,17.56,17.58,17.56,17.58,62000.0,11.2694,11.2823,11.2694,11.2823,62000.0
2005-02-02 14:00:00,17.58,17.59,17.57,17.58,17800.0,11.2823,11.2887,11.2758,11.2823,17800.0
2005-02-02 14:10:00,17.58,17.6,17.57,17.58,60800.0,11.2823,11.2951,11.2758,11.2823,60800.0
2005-02-02 14:20:00,17.58,17.6,17.58,17.59,32400.0,11.2823,11.2951,11.2823,11.2887,32400.0
2005-02-02 14:30:00,17.59,17.6,17.45,17.48,44400.0,11.2887,11.2951,11.1988,11.2181,44400.0
2005-02-02 14:40:00,17.47,17.55,17.47,17.53,17800.0,11.2117,11.263,11.2117,11.2502,17800.0
2005-02-02 14:50:00,17.53,17.54,17.52,17.53,14600.0,11.2502,11.2566,11.2437,11.2502,14600.0
2005-02-02 15:00:00,17.53,17.53,17.52,17.52,33200.0,11.2502,11.2502,11.2437,11.2437,33200.0
2005-02-02 15:10:00,17.52,17.53,17.48,17.48,25400.0,11.2437,11.2502,11.2181,11.2181,25400.0
2005-02-02 15:20:00,17.48,17.5,17.48,17.49,7400.0,11.2181,11.2309,11.2181,11.2245,7400.0
2005-02-02 15:30:00,17.49,17.5,17.45,17.5,67400.0,11.2245,11.2309,11.1988,11.2309,67400.0
2005-02-02 15:40:00,17.49,17.5,17.46,17.47,33000.0,11.2245,11.2309,11.2052,11.2117,33000.0
2005-02-02 15:50:00,17.47,17.5,17.47,17.5,59600.0,11.2117,11.2309,11.2117,11.2309,59600.0
2005-02-03 09:30:00,17.45,17.45,17.35,17.42,34600.0,11.1988,11.1988,11.1346,11.1796,34600.0
2005-02-03 09:40:00,17.39,17.53,17.37,17.53,85800.0,11.1603,11.2502,11.1475,11.2502,85800.0
2005-02-03 09:50:00,17.53,17.53,17.41,17.43,42800.0,11.2502,11.2502,11.1732,11.186,42800.0
2005-02-03 10:00:00,17.41,17.45,17.4,17.43,62600.0,11.1732,11.1988,11.1667,11.186,62600.0
2005-02-03 10:10:00,17.43,17.43,17.41,17.42,39400.0,11.186,11.186,11.1732,11.1796,39400.0
2005-02-03 10:20:00,17.43,17.44,17.33,17.33,52200.0,11.186,11.1924,11.1218,11.1218,52200.0
2005-02-03 10:30:00,17.32,17.36,17.3,17.34,151000.0,11.1154,11.1411,11.1026,11.1282,151000.0
2005-02-03 10:40:00,17.34,17.36,17.32,17.35,43400.0,11.1282,11.1411,11.1154,11.1346,43400.0
2005-02-03 10:50:00,17.35,17.35,17.26,17.3,73800.0,11.1346,11.1346,11.0769,11.1026,73800.0
2005-02-03 11:00:00,17.3,17.3,17.23,17.25,42800.0,11.1026,11.1026,11.0576,11.0705,42800.0
2005-02-03 11:10:00,17.25,17.27,17.22,17.23,58600.0,11.0705,11.0833,11.0512,11.0576,58600.0
2005-02-03 11:20:00,17.23,17.25,17.22,17.24,30800.0,11.0576,11.0705,11.0512,11.0641,30800.0
2005-02-03 11:30:00,17.24,17.28,17.24,17.28,25200.0,11.0641,11.0897,11.0641,11.0897,25200.0
2005-02-03 11:40:00,17.28,17.28,17.27,17.28,8600.0,11.0897,11.0897,11.0833,11.0897,8600.0
2005-02-03 11:50:00,17.27,17.27,17.25,17.25,15000.0,11.0833,11.0833,11.0705,11.0705,15000.0
2005-02-03 12:00:00,17.25,17.31,17.25,17.3,11400.0,11.0705,11.109,11.0705,11.1026,11400.0
2005-02-03 12:10:00,17.3,17.31,17.3,17.31,4000.0,11.1026,11.109,11.1026,11.109,4000.0
2005-02-03 12:20:00,17.31,17.32,17.31,17.31,4400.0,11.109,11.1154,11.109,11.109,4400.0
2005-02-03 12:30:00,17.3,17.33,17.3,17.33,68400.0,11.1026,11.1218,11.1026,11.1218,68400.0
2005-02-03 12:40:00,17.33,17.35,17.33,17.34,16000.0,11.1218,11.1346,11.1218,11.1282,16000.0
2005-02-03 12:50:00,17.34,17.34,17.33,17.33,19800.0,11.1282,11.1282,11.1218,11.1218,19800.0
2005-02-03 13:00:00,17.33,17.36,17.32,17.35,41600.0,11.1218,11.1411,11.1154,11.1346,41600.0
2005-02-03 13:10:00,17.35,17.35,17.33,17.34,5200.0,11.1346,11.1346,11.1218,11.1282,5200.0
2005-02-03 13:20:00,17.34,17.34,17.33,17.34,10400.0,11.1282,11.1282,11.1218,11.1282,10400.0
2005-02-03 13:30:00,17.35,17.4,17.34,17.38,28000.0,11.1346,11.1667,11.1282,11.1539,28000.0
2005-02-03 13:40:00,17.38,17.39,17.38,17.39,6000.0,11.1539,11.1603,11.1539,11.1603,6000.0
2005-02-03 13:50:00,17.38,17.39,17.36,17.38,5000.0,11.1539,11.1603,11.1411,11.1539,5000.0
2005-02-03 14:00:00,17.38,17.4,17.37,17.39,6400.0,11.1539,11.1667,11.1475,11.1603,6400.0
2005-02-03 14:10:00,17.4,17.4,17.38,17.38,5600.0,11.1667,11.1667,11.1539,11.1539,5600.0
2005-02-03 14:20:00,17.38,17.38,17.36,17.36,2000.0,11.1539,11.1539,11.1411,11.1411,2000.0
2005-02-03 14:30:00,17.36,17.39,17.36,17.39,6000.0,11.1411,11.1603,11.1411,11.1603,6000.0
2005-02-03 14:40:00,17.38,17.39,17.38,17.38,3800.0,11.1539,11.1603,11.1539,11.1539,3800.0
2005-02-03 14:50:00,17.38,17.4,17.38,17.4,11600.0,11.1539,11.1667,11.1539,11.1667,11600.0
2005-02-03 15:00:00,17.4,17.4,17.34,17.35,11200.0,11.1667,11.1667,11.1282,11.1346,11200.0
2005-02-03 15:10:00,17.35,17.35,17.33,17.34,17400.0,11.1346,11.1346,11.1218,11.1282,17400.0
2005-02-03 15:20:00,17.34,17.35,17.33,17.35,3200.0,11.1282,11.1346,11.1218,11.1346,3200.0
2005-02-03 15:30:00,17.35,17.38,17.35,17.38,13000.0,11.1346,11.1539,11.1346,11.1539,13000.0
2005-02-03 15:40:00,17.38,17.4,17.36,17.4,22400.0,11.1539,11.1667,11.1411,11.1667,22400.0
2005-02-03 15:50:00,17.4,17.41,17.39,17.41,67200.0,11.1667,11.1732,11.1603,11.1732,67200.0
2005-02-04 09:30:00,17.41,17.44,17.38,17.41,16600.0,11.1732,11.1924,11.1539,11.1732,16600.0
2005-02-04 09:40:00,17.4,17.4,17.36,17.36,25800.0,11.1667,11.1667,11.1411,11.1411,25800.0
2005-02-04 09:50:00,17.33,17.42,17.32,17.38,45200.0,11.1218,11.1796,11.1154,11.1539,45200.0
2005-02-04 10:00:00,17.38,17.45,17.38,17.41,26800.0,11.1539,11.1988,11.1539,11.1732,26800.0
2005-02-04 10:10:00,17.41,17.43,17.4,17.43,16800.0,11.1732,11.186,11.1667,11.186,16800.0
2005-02-04 10:20:00,17.44,17.45,17.42,17.44,18200.0,11.1924,11.1988,11.1796,11.1924,18200.0
2005-02-04 10:30:00,17.43,17.46,17.41,17.46,14000.0,11.186,11.2052,11.1732,11.2052,14000.0
2005-02-04 10:40:00,17.43,17.43,17.38,17.39,21400.0,11.186,11.186,11.1539,11.1603,21400.0
2005-02-04 10:50:00,17.39,17.42,17.39,17.41,9600.0,11.1603,11.1796,11.1603,11.1732,9600.0
2005-02-04 11:00:00,17.41,17.44,17.41,17.42,14600.0,11.1732,11.1924,11.1732,11.1796,14600.0
2005-02-04 11:10:00,17.42,17.42,17.4,17.4,9000.0,11.1796,11.1796,11.1667,11.1667,9000.0
2005-02-04 11:20:00,17.41,17.42,17.4,17.41,18400.0,11.1732,11.1796,11.1667,11.1732,18400.0
2005-02-04 11:30:00,17.39,17.4,17.38,17.39,8400.0,11.1603,11.1667,11.1539,11.1603,8400.0
2005-02-04 11:40:00,17.39,17.4,17.39,17.4,5600.0,11.1603,11.1667,11.1603,11.1667,5600.0
2005-02-04 11:50:00,17.4,17.41,17.38,17.38,18200.0,11.1667,11.1732,11.1539,11.1539,18200.0
2005-02-04 12:00:00,17.39,17.41,17.38,17.4,14200.0,11.1603,11.1732,11.1539,11.1667,14200.0
2005-02-04 12:10:00,17.4,17.42,17.4,17.41,32800.0,11.1667,11.1796,11.1667,11.1732,32800.0
2005-02-04 12:20:00,17.41,17.41,17.4,17.41,4000.0,11.1732,11.1732,11.1667,11.1732,4000.0
2005-02-04 12:30:00,17.41,17.42,17.4,17.41,17400.0,11.1732,11.1796,11.1667,11.1732,17400.0
2005-02-04 12:40:00,17.41,17.43,17.4,17.41,4400.0,11.1732,11.186,11.1667,11.1732,4400.0
2005-02-04 12:50:00,17.41,17.43,17.41,17.41,16600.0,11.1732,11.186,11.1732,11.1732,16600.0
2005-02-04 13:00:00,17.41,17.42,17.4,17.42,8200.0,11.1732,11.1796,11.1667,11.1796,8200.0
2005-02-04 13:10:00,17.42,17.43,17.41,17.42,16400.0,11.1796,11.186,11.1732,11.1796,16400.0
2005-02-04 13:20:00,17.42,17.43,17.4,17.41,13800.0,11.1796,11.186,11.1667,11.1732,13800.0
2005-02-04 13:30:00,17.4,17.42,17.38,17.38,23800.0,11.1667,11.1796,11.1539,11.1539,23800.0
2005-02-04 13:40:00,17.38,17.42,17.38,17.4,28800.0,11.1539,11.1796,11.1539,11.1667,28800.0
2005-02-04 13:50:00,17.39,17.41,17.38,17.39,13400.0,11.1603,11.1732,11.1539,11.1603,13400.0
2005-02-04 14:00:00,17.39,17.41,17.39,17.41,22400.0,11.1603,11.1732,11.1603,11.1732,22400.0
2005-02-04 14:10:00,17.41,17.42,17.4,17.42,10400.0,11.1732,11.1796,11.1667,11.1796,10400.0
2005-02-04 14:20:00,17.42,17.42,17.39,17.4,13200.0,11.1796,11.1796,11.1603,11.1667,13200.0
2005-02-04 14:30:00,17.4,17.43,17.39,17.43,18600.0,11.1667,11.186,11.1603,11.186,18600.0
2005-02-04 14:40:00,17.42,17.42,17.38,17.38,20600.0,11.1796,11.1796,11.1539,11.1539,20600.0
2005-02-04 14:50:00,17.38,17.4,17.37,17.38,31800.0,11.1539,11.1667,11.1475,11.1539,31800.0
2005-02-04 15:00:00,17.38,17.42,17.38,17.4,44800.0,11.1539,11.1796,11.1539,11.1667,44800.0
2005-02-04 15:10:00,17.4,17.41,17.37,17.4,13200.0,11.1667,11.1732,11.1475,11.1667,13200.0
2005-02-04 15:20:00,17.4,17.41,17.4,17.41,21800.0,11.1667,11.1732,11.1667,11.1732,21800.0
2005-02-04 15:30:00,17.43,17.43,17.38,17.39,31600.0,11.186,11.186,11.1539,11.1603,31600.0
2005-02-04 15:40:00,17.38,17.42,17.36,17.42,19000.0,11.1539,11.1796,11.1411,11.1796,19000.0
2005-02-04 15:50:00,17.41,17.45,17.4,17.44,42000.0,11.1732,11.1988,11.1667,11.1924,42000.0
2005-02-07 09:30:00,17.39,17.48,17.39,17.46,24800.0,11.1603,11.2181,11.1603,11.2052,24800.0
2005-02-07 09:40:00,17.46,17.46,17.43,17.43,18200.0,11.2052,11.2052,11.186,11.186,18200.0
2005-02-07 09:50:00,17.43,17.48,17.43,17.47,20200.0,11.186,11.2181,11.186,11.2117,20200.0
2005-02-07 10:00:00,17.47,17.6,17.47,17.59,29200.0,11.2117,11.2951,11.2117,11.2887,29200.0
2005-02-07 10:10:00,17.59,17.59,17.56,17.56,9000.0,11.2887,11.2887,11.2694,11.2694,9000.0
2005-02-07 10:20:00,17.56,17.57,17.52,17.52,13200.0,11.2694,11.2758,11.2437,11.2437,13200.0
2005-02-07 10:30:00,17.53,17.53,17.5,17.53,10800.0,11.2502,11.2502,11.2309,11.2502,10800.0
2005-02-07 10:40:00,17.53,17.55,17.52,17.52,9400.0,11.2502,11.263,11.2437,11.2437,9400.0
2005-02-07 10:50:00,17.52,17.53,17.52,17.53,16400.0,11.2437,11.2502,11.2437,11.2502,16400.0
2005-02-07 11:00:00,17.52,17.52,17.5,17.5,7800.0,11.2437,11.2437,11.2309,11.2309,7800.0
2005-02-07 11:10:00,17.5,17.5,17.49,17.49,29600.0,11.2309,11.2309,11.2245,11.2245,29600.0
2005-02-07 11:20:00,17.49,17.5,17.49,17.49,8600.0,11.2245,11.2309,11.2245,11.2245,8600.0
2005-02-07 11:30:00,17.49,17.5,17.49,17.5,13400.0,11.2245,11.2309,11.2245,11.2309,13400.0
2005-02-07 11:40:00,17.5,17.5,17.5,17.5,1000.0,11.2309,11.2309,11.2309,11.2309,1000.0
2005-02-07 11:50:00,17.5,17.5,17.5,17.5,13200.0,11.2309,11.2309,11.2309,11.2309,13200.0
2005-02-07 12:00:00,17.5,17.5,17.49,17.5,10000.0,11.2309,11.2309,11.2245,11.2309,10000.0
2005-02-07 12:10:00,17.51,17.51,17.5,17.5,5400.0,11.2373,11.2373,11.2309,11.2309,5400.0
2005-02-07 12:20:00,17.5,17.5,17.49,17.5,14400.0,11.2309,11.2309,11.2245,11.2309,14400.0
2005-02-07 12:30:00,17.5,17.5,17.48,17.48,5600.0,11.2309,11.2309,11.2181,11.2181,5600.0
2005-02-07 12:40:00,17.49,17.49,17.49,17.49,3000.0,11.2245,11.2245,11.2245,11.2245,3000.0
2005-02-07 12:50:00,17.5,17.5,17.49,17.49,2400.0,11.2309,11.2309,11.2245,11.2245,2400.0
2005-02-07 13:00:00,17.49,17.5,17.49,17.49,4600.0,11.2245,11.2309,11.2245,11.2245,4600.0
2005-02-07 13:10:00,17.5,17.5,17.48,17.49,7400.0,11.2309,11.2309,11.2181,11.2245,7400.0
2005-02-07 13:20:00,17.47,17.47,17.46,17.46,5000.0,11.2117,11.2117,11.2052,11.2052,5000.0
2005-02-07 13:30:00,17.46,17.48,17.43,17.45,42400.0,11.2052,11.2181,11.186,11.1988,42400.0
2005-02-07 13:40:00,17.45,17.45,17.4,17.41,33800.0,11.1988,11.1988,11.1667,11.1732,33800.0
2005-02-07 13:50:00,17.4,17.42,17.38,17.39,40000.0,11.1667,11.1796,11.1539,11.1603,40000.0
2005-02-07 14:00:00,17.39,17.42,17.37,17.42,99400.0,11.1603,11.1796,11.1475,11.1796,99400.0
2005-02-07 14:10:00,17.43,17.45,17.42,17.43,13200.0,11.186,11.1988,11.1796,11.186,13200.0
2005-02-07 14:20:00,17.43,17.43,17.42,17.42,13600.0,11.186,11.186,11.1796,11.1796,13600.0
2005-02-07 14:30:00,17.42,17.43,17.41,17.41,14200.0,11.1796,11.186,11.1732,11.1732,14200.0
2005-02-07 14:40:00,17.41,17.42,17.41,17.41,6000.0,11.1732,11.1796,11.1732,11.1732,6000.0
2005-02-07 14:50:00,17.42,17.45,17.42,17.43,14600.0,11.1796,11.1988,11.1796,11.186,14600.0
2005-02-07 15:00:00,17.44,17.45,17.43,17.45,11600.0,11.1924,11.1988,11.186,11.1988,11600.0
2005-02-07 15:10:00,17.43,17.45,17.43,17.45,30200.0,11.186,11.1988,11.186,11.1988,30200.0
2005-02-07 15:20:00,17.45,17.45,17.43,17.45,29800.0,11.1988,11.1988,11.186,11.1988,29800.0
2005-02-07 15:30:00,17.45,17.46,17.44,17.44,19000.0,11.1988,11.2052,11.1924,11.1924,19000.0
2005-02-07 15:40:00,17.44,17.46,17.43,17.43,20000.0,11.1924,11.2052,11.186,11.186,20000.0
2005-02-07 15:50:00,17.43,17.46,17.43,17.46,41600.0,11.186,11.2052,11.186,11.2052,41600.0
2005-02-08 09:30:00,17.13,17.46,17.13,17.41,21600.0,10.9935,11.2052,10.9935,11.1732,21600.0
2005-02-08 09:40:00,17.41,17.42,17.35,17.4,17000.0,11.1732,11.1796,11.1346,11.1667,17000.0
2005-02-08 09:50:00,17.43,17.47,17.43,17.43,19600.0,11.186,11.2117,11.186,11.186,19600.0
2005-02-08 10:00:00,17.43,17.43,17.4,17.41,9600.0,11.186,11.186,11.1667,11.1732,9600.0
2005-02-08 10:10:00,17.41,17.41,17.4,17.4,9000.0,11.1732,11.1732,11.1667,11.1667,9000.0
2005-02-08 10:20:00,17.4,17.4,17.35,17.36,10000.0,11.1667,11.1667,11.1346,11.1411,10000.0
2005-02-08 10:30:00,17.36,17.4,17.32,17.37,23800.0,11.1411,11.1667,11.1154,11.1475,23800.0
2005-02-08 10:40:00,17.36,17.36,17.33,17.35,13800.0,11.1411,11.1411,11.1218,11.1346,13800.0
2005-02-08 10:50:00,17.34,17.36,17.31,17.31,19600.0,11.1282,11.1411,11.109,11.109,19600.0
2005-02-08 11:00:00,17.32,17.36,17.3,17.33,29800.0,11.1154,11.1411,11.1026,11.1218,29800.0
2005-02-08 11:10:00,17.34,17.34,17.3,17.33,8000.0,11.1282,11.1282,11.1026,11.1218,8000.0
2005-02-08 11:20:00,17.34,17.34,17.28,17.29,6400.0,11.1282,11.1282,11.0897,11.0961,6400.0
2005-02-08 11:30:00,17.3,17.34,17.3,17.33,8600.0,11.1026,11.1282,11.1026,11.1218,8600.0
2005-02-08 11:40:00,17.32,17.32,17.28,17.29,28800.0,11.1154,11.1154,11.0897,11.0961,28800.0
2005-02-08 11:50:00,17.29,17.3,17.2,17.21,79400.0,11.0961,11.1026,11.0384,11.0448,79400.0
2005-02-08 12:00:00,17.23,17.27,17.2,17.22,47800.0,11.0576,11.0833,11.0384,11.0512,47800.0
2005-02-08 12:10:00,17.23,17.23,17.2,17.23,24200.0,11.0576,11.0576,11.0384,11.0576,24200.0
2005-02-08 12:20:00,17.23,17.24,17.21,17.24,10400.0,11.0576,11.0641,11.0448,11.0641,10400.0
2005-02-08 12:30:00,17.24,17.27,17.19,17.26,20000.0,11.0641,11.0833,11.032,11.0769,20000.0
2005-02-08 12:40:00,17.26,17.27,17.26,17.27,3400.0,11.0769,11.0833,11.0769,11.0833,3400.0
2005-02-08 12:50:00,17.27,17.29,17.25,17.28,12800.0,11.0833,11.0961,11.0705,11.0897,12800.0
2005-02-08 13:00:00,17.29,17.32,17.29,17.32,24200.0,11.0961,11.1154,11.0961,11.1154,24200.0
2005-02-08 13:10:00,17.32,17.34,17.32,17.34,5800.0,11.1154,11.1282,11.1154,11.1282,5800.0
2005-02-08 13:20:00,17.34,17.34,17.33,17.33,2000.0,11.1282,11.1282,11.1218,11.1218,2000.0
2005-02-08 13:30:00,17.33,17.35,17.33,17.33,20000.0,11.1218,11.1346,11.1218,11.1218,20000.0
2005-02-08 13:40:00,17.32,17.32,17.32,17.32,3000.0,11.1154,11.1154,11.1154,11.1154,3000.0
2005-02-08 13:50:00,17.32,17.32,17.29,17.3,13400.0,11.1154,11.1154,11.0961,11.1026,13400.0
2005-02-08 14:00:00,17.3,17.31,17.3,17.31,1200.0,11.1026,11.109,11.1026,11.109,1200.0
2005-02-08 14:10:00,17.31,17.31,17.3,17.31,3400.0,11.109,11.109,11.1026,11.109,3400.0
2005-02-08 14:20:00,17.31,17.32,17.29,17.29,4000.0,11.109,11.1154,11.0961,11.0961,4000.0
2005-02-08 14:30:00,17.29,17.31,17.29,17.3,11200.0,11.0961,11.109,11.0961,11.1026,11200.0
2005-02-08 14:40:00,17.3,17.31,17.3,17.31,14400.0,11.1026,11.109,11.1026,11.109,14400.0
2005-02-08 14:50:00,17.31,17.33,17.3,17.33,9200.0,11.109,11.1218,11.1026,11.1218,9200.0
2005-02-08 15:00:00,17.34,17.35,17.33,17.34,15400.0,11.1282,11.1346,11.1218,11.1282,15400.0
2005-02-08 15:10:00,17.33,17.34,17.33,17.34,10200.0,11.1218,11.1282,11.1218,11.1282,10200.0
2005-02-08 15:20:00,17.34,17.34,17.32,17.33,19400.0,11.1282,11.1282,11.1154,11.1218,19400.0
2005-02-08 15:30:00,17.34,17.34,17.33,17.34,13200.0,11.1282,11.1282,11.1218,11.1282,13200.0
2005-02-08 15:40:00,17.34,17.35,17.33,17.35,15400.0,11.1282,11.1346,11.1218,11.1346,15400.0
2005-02-08 15:50:00,17.35,17.38,17.35,17.38,34200.0,11.1346,11.1539,11.1346,11.1539,34200.0
2005-02-09 09:30:00,17.36,17.39,17.34,17.39,13600.0,11.1411,11.1603,11.1282,11.1603,13600.0
2005-02-09 09:40:00,17.42,17.42,17.36,17.37,7800.0,11.1796,11.1796,11.1411,11.1475,7800.0
2005-02-09 09:50:00,17.37,17.37,17.28,17.28,7800.0,11.1475,11.1475,11.0897,11.0897,7800.0
2005-02-09 10:00:00,17.28,17.33,17.28,17.28,10800.0,11.0897,11.1218,11.0897,11.0897,10800.0
2005-02-09 10:10:00,17.25,17.25,17.18,17.18,6200.0,11.0705,11.0705,11.0255,11.0255,6200.0
2005-02-09 10:20:00,17.19,17.22,17.17,17.18,10000.0,11.032,11.0512,11.0191,11.0255,10000.0
2005-02-09 10:30:00,17.18,17.2,17.18,17.19,58600.0,11.0255,11.0384,11.0255,11.032,58600.0
2005-02-09 10:40:00,17.18,17.18,17.15,17.17,32800.0,11.0255,11.0255,11.0063,11.0191,32800.0
2005-02-09 10:50:00,17.17,17.19,17.14,17.15,23000.0,11.0191,11.032,10.9999,11.0063,23000.0
2005-02-09 11:00:00,17.15,17.15,17.12,17.13,34600.0,11.0063,11.0063,10.987,10.9935,34600.0
2005-02-09 11:10:00,17.13,17.13,17.1,17.13,34200.0,10.9935,10.9935,10.9742,10.9935,34200.0
2005-02-09 11:20:00,17.13,17.17,17.13,17.16,10000.0,10.9935,11.0191,10.9935,11.0127,10000.0
2005-02-09 11:30:00,17.16,17.16,17.14,17.14,9200.0,11.0127,11.0127,10.9999,10.9999,9200.0
2005-02-09 11:40:00,17.14,17.17,17.12,17.12,11600.0,10.9999,11.0191,10.987,10.987,11600.0
2005-02-09 11:50:00,17.13,17.14,17.11,17.14,5800.0,10.9935,10.9999,10.9806,10.9999,5800.0
2005-02-09 12:00:00,17.14,17.16,17.13,17.13,11000.0,10.9999,11.0127,10.9935,10.9935,11000.0
2005-02-09 12:10:00,17.13,17.15,17.13,17.14,1400.0,10.9935,11.0063,10.9935,10.9999,1400.0
2005-02-09 12:20:00,17.14,17.14,17.11,17.13,9200.0,10.9999,10.9999,10.9806,10.9935,9200.0
2005-02-09 12:30:00,17.13,17.14,17.13,17.14,10000.0,10.9935,10.9999,10.9935,10.9999,10000.0
2005-02-09 12:40:00,17.14,17.16,17.14,17.16,5800.0,10.9999,11.0127,10.9999,11.0127,5800.0
2005-02-09 12:50:00,17.16,17.16,17.15,17.15,2000.0,11.0127,11.0127,11.0063,11.0063,2000.0
2005-02-09 13:00:00,17.15,17.17,17.15,17.16,8400.0,11.0063,11.0191,11.0063,11.0127,8400.0
2005-02-09 13:10:00,17.16,17.17,17.16,17.16,3600.0,11.0127,11.0191,11.0127,11.0127,3600.0
2005-02-09 13:20:00,17.16,17.18,17.16,17.18,4200.0,11.0127,11.0255,11.0127,11.0255,4200.0
2005-02-09 13:30:00,17.18,17.18,17.16,17.16,4600.0,11.0255,11.0255,11.0127,11.0127,4600.0
2005-02-09 13:40:00,17.17,17.17,17.15,17.16,4000.0,11.0191,11.0191,11.0063,11.0127,4000.0
2005-02-09 13:50:00,17.16,17.18,17.15,17.15,4800.0,11.0127,11.0255,11.0063,11.0063,4800.0
2005-02-09 14:00:00,17.15,17.15,17.12,17.13,20400.0,11.0063,11.0063,10.987,10.9935,20400.0
2005-02-09 14:10:00,17.13,17.18,17.13,17.17,13800.0,10.9935,11.0255,10.9935,11.0191,13800.0
2005-02-09 14:20:00,17.17,17.18,17.16,17.18,20800.0,11.0191,11.0255,11.0127,11.0255,20800.0
2005-02-09 14:30:00,17.18,17.18,17.12,17.14,21400.0,11.0255,11.0255,10.987,10.9999,21400.0
2005-02-09 14:40:00,17.15,17.16,17.13,17.13,14600.0,11.0063,11.0127,10.9935,10.9935,14600.0
2005-02-09 14:50:00,17.13,17.14,17.13,17.14,16800.0,10.9935,10.9999,10.9935,10.9999,16800.0
2005-02-09 15:00:00,17.14,17.17,17.13,17.13,16000.0,10.9999,11.0191,10.9935,10.9935,16000.0
2005-02-09 15:10:00,17.13,17.14,17.13,17.13,17600.0,10.9935,10.9999,10.9935,10.9935,17600.0
2005-02-09 15:20:00,17.13,17.13,17.11,17.13,59200.0,10.9935,10.9935,10.9806,10.9935,59200.0
2005-02-09 15:30:00,17.14,17.15,17.13,17.13,34600.0,10.9999,11.0063,10.9935,10.9935,34600.0
2005-02-09 15:40:00,17.13,17.13,17.08,17.11,56000.0,10.9935,10.9935,10.9614,10.9806,56000.0
2005-02-09 15:50:00,17.1,17.13,17.08,17.13,72800.0,10.9742,10.9935,10.9614,10.9935,72800.0
2005-02-10 09:30:00,17.22,17.22,17.17,17.21,16400.0,11.0512,11.0512,11.0191,11.0448,16400.0
2005-02-10 09:40:00,17.21,17.25,17.17,17.22,25400.0,11.0448,11.0705,11.0191,11.0512,25400.0
2005-02-10 09:50:00,17.28,17.28,17.19,17.21,22000.0,11.0897,11.0897,11.032,11.0448,22000.0
2005-02-10 10:00:00,17.22,17.25,17.08,17.11,50800.0,11.0512,11.0705,10.9614,10.9806,50800.0
2005-02-10 10:10:00,17.13,17.13,17.07,17.11,22600.0,10.9935,10.9935,10.955,10.9806,22600.0
2005-02-10 10:20:00,17.12,17.12,17.08,17.1,9600.0,10.987,10.987,10.9614,10.9742,9600.0
2005-02-10 10:30:00,17.1,17.11,17.1,17.11,10800.0,10.9742,10.9806,10.9742,10.9806,10800.0
2005-02-10 10:40:00,17.11,17.11,17.03,17.04,12600.0,10.9806,10.9806,10.9293,10.9357,12600.0
2005-02-10 10:50:00,17.03,17.03,17.0,17.01,32600.0,10.9293,10.9293,10.91,10.9164,32600.0
2005-02-10 11:00:00,17.02,17.02,16.95,16.97,26200.0,10.9229,10.9229,10.8779,10.8908,26200.0
2005-02-10 11:10:00,16.97,16.98,16.93,16.97,8400.0,10.8908,10.8972,10.8651,10.8908,8400.0
2005-02-10 11:20:00,16.96,16.97,16.95,16.96,4000.0,10.8844,10.8908,10.8779,10.8844,4000.0
2005-02-10 11:30:00,16.97,17.03,16.97,17.03,5800.0,10.8908,10.9293,10.8908,10.9293,5800.0
2005-02-10 11:40:00,17.02,17.03,17.0,17.03,4200.0,10.9229,10.9293,10.91,10.9293,4200.0
2005-02-10 11:50:00,17.05,17.09,17.04,17.08,11400.0,10.9421,10.9678,10.9357,10.9614,11400.0
2005-02-10 12:00:00,17.08,17.09,17.03,17.04,15400.0,10.9614,10.9678,10.9293,10.9357,15400.0
2005-02-10 12:10:00,17.03,17.03,17.03,17.03,600.0,10.9293,10.9293,10.9293,10.9293,600.0
2005-02-10 12:20:00,17.03,17.08,17.03,17.08,9000.0,10.9293,10.9614,10.9293,10.9614,9000.0
2005-02-10 12:30:00,17.08,17.08,17.08,17.08,5000.0,10.9614,10.9614,10.9614,10.9614,5000.0
2005-02-10 12:40:00,17.08,17.09,17.08,17.08,2000.0,10.9614,10.9678,10.9614,10.9614,2000.0
2005-02-10 12:50:00,17.08,17.09,17.08,17.08,5600.0,10.9614,10.9678,10.9614,10.9614,5600.0
2005-02-10 13:00:00,17.07,17.07,17.03,17.04,4800.0,10.955,10.955,10.9293,10.9357,4800.0
2005-02-10 13:10:00,17.03,17.03,17.01,17.02,5200.0,10.9293,10.9293,10.9164,10.9229,5200.0
2005-02-10 13:20:00,17.04,17.1,17.04,17.1,7800.0,10.9357,10.9742,10.9357,10.9742,7800.0
2005-02-10 13:30:00,17.1,17.13,17.09,17.09,7000.0,10.9742,10.9935,10.9678,10.9678,7000.0
2005-02-10 13:40:00,17.09,17.1,17.09,17.1,9400.0,10.9678,10.9742,10.9678,10.9742,9400.0
2005-02-10 13:50:00,17.1,17.11,17.06,17.08,9200.0,10.9742,10.9806,10.9485,10.9614,9200.0
2005-02-10 14:00:00,17.09,17.11,17.08,17.11,6800.0,10.9678,10.9806,10.9614,10.9806,6800.0
2005-02-10 14:10:00,17.1,17.13,17.09,17.11,9800.0,10.9742,10.9935,10.9678,10.9806,9800.0
2005-02-10 14:20:00,17.12,17.12,17.1,17.11,16000.0,10.987,10.987,10.9742,10.9806,16000.0
2005-02-10 14:30:00,17.11,17.11,17.06,17.06,21200.0,10.9806,10.9806,10.9485,10.9485,21200.0
2005-02-10 14:40:00,17.05,17.1,17.04,17.1,16600.0,10.9421,10.9742,10.9357,10.9742,16600.0
2005-02-10 14:50:00,17.07,17.1,17.07,17.1,128800.0,10.955,10.9742,10.955,10.9742,128800.0
2005-02-10 15:00:00,17.1,17.11,17.09,17.09,74600.0,10.9742,10.9806,10.9678,10.9678,74600.0
2005-02-10 15:10:00,17.09,17.1,17.07,17.08,11600.0,10.9678,10.9742,10.955,10.9614,11600.0
2005-02-10 15:20:00,17.08,17.09,17.08,17.09,28800.0,10.9614,10.9678,10.9614,10.9678,28800.0
2005-02-10 15:30:00,17.09,17.09,17.07,17.07,37200.0,10.9678,10.9678,10.955,10.955,37200.0
2005-02-10 15:40:00,17.07,17.09,17.05,17.06,216000.0,10.955,10.9678,10.9421,10.9485,216000.0
2005-02-10 15:50:00,17.08,17.09,17.06,17.08,271800.0,10.9614,10.9678,10.9485,10.9614,271800.0
2005-02-11 09:30:00,17.07,17.08,16.95,17.01,26800.0,10.955,10.9614,10.8779,10.9164,26800.0
2005-02-11 09:40:00,16.99,17.08,16.94,17.02,30800.0,10.9036,10.9614,10.8715,10.9229,30800.0
2005-02-11 09:50:00,17.05,17.14,17.05,17.09,13800.0,10.9421,10.9999,10.9421,10.9678,13800.0
2005-02-11 10:00:00,17.09,17.09,17.03,17.06,3800.0,10.9678,10.9678,10.9293,10.9485,3800.0
2005-02-11 10:10:00,17.05,17.1,17.03,17.09,15200.0,10.9421,10.9742,10.9293,10.9678,15200.0
2005-02-11 10:20:00,17.09,17.16,17.08,17.15,5800.0,10.9678,11.0127,10.9614,11.0063,5800.0
2005-02-11 10:30:00,17.15,17.16,17.14,17.15,4200.0,11.0063,11.0127,10.9999,11.0063,4200.0
2005-02-11 10:40:00,17.15,17.17,17.14,17.16,5400.0,11.0063,11.0191,10.9999,11.0127,5400.0
2005-02-11 10:50:00,17.16,17.16,17.09,17.1,7400.0,11.0127,11.0127,10.9678,10.9742,7400.0
2005-02-11 11:00:00,17.11,17.25,17.11,17.25,17000.0,10.9806,11.0705,10.9806,11.0705,17000.0
2005-02-11 11:10:00,17.25,17.39,17.25,17.37,48600.0,11.0705,11.1603,11.0705,11.1475,48600.0
2005-02-11 11:20:00,17.38,17.39,17.31,17.39,18400.0,11.1539,11.1603,11.109,11.1603,18400.0
2005-02-11 11:30:00,17.39,17.43,17.35,17.35,12800.0,11.1603,11.186,11.1346,11.1346,12800.0
2005-02-11 11:40:00,17.35,17.36,17.33,17.33,12000.0,11.1346,11.1411,11.1218,11.1218,12000.0
2005-02-11 11:50:00,17.32,17.36,17.3,17.36,15000.0,11.1154,11.1411,11.1026,11.1411,15000.0
2005-02-11 12:00:00,17.37,17.39,17.35,17.35,9200.0,11.1475,11.1603,11.1346,11.1346,9200.0
2005-02-11 12:10:00,17.35,17.35,17.31,17.31,15600.0,11.1346,11.1346,11.109,11.109,15600.0
2005-02-11 12:20:00,17.33,17.36,17.31,17.33,15800.0,11.1218,11.1411,11.109,11.1218,15800.0
2005-02-11 12:30:00,17.35,17.36,17.33,17.36,9000.0,11.1346,11.1411,11.1218,11.1411,9000.0
2005-02-11 12:40:00,17.35,17.36,17.34,17.35,6600.0,11.1346,11.1411,11.1282,11.1346,6600.0
2005-02-11 12:50:00,17.35,17.35,17.32,17.35,11000.0,11.1346,11.1346,11.1154,11.1346,11000.0
2005-02-11 13:00:00,17.35,17.35,17.31,17.35,21600.0,11.1346,11.1346,11.109,11.1346,21600.0
2005-02-11 13:10:00,17.36,17.36,17.34,17.34,11000.0,11.1411,11.1411,11.1282,11.1282,11000.0
2005-02-11 13:20:00,17.35,17.38,17.35,17.37,5400.0,11.1346,11.1539,11.1346,11.1475,5400.0
2005-02-11 13:30:00,17.38,17.42,17.37,17.42,9200.0,11.1539,11.1796,11.1475,11.1796,9200.0
2005-02-11 13:40:00,17.43,17.43,17.42,17.43,8400.0,11.186,11.186,11.1796,11.186,8400.0
2005-02-11 13:50:00,17.43,17.46,17.43,17.45,16800.0,11.186,11.2052,11.186,11.1988,16800.0
2005-02-11 14:00:00,17.45,17.45,17.42,17.43,8400.0,11.1988,11.1988,11.1796,11.186,8400.0
2005-02-11 14:10:00,17.43,17.43,17.43,17.43,5200.0,11.186,11.186,11.186,11.186,5200.0
2005-02-11 14:20:00,17.43,17.43,17.41,17.41,5200.0,11.186,11.186,11.1732,11.1732,5200.0
2005-02-11 14:30:00,17.41,17.44,17.41,17.44,8600.0,11.1732,11.1924,11.1732,11.1924,8600.0
2005-02-11 14:40:00,17.43,17.43,17.41,17.42,18800.0,11.186,11.186,11.1732,11.1796,18800.0
2005-02-11 14:50:00,17.41,17.43,17.41,17.42,13400.0,11.1732,11.186,11.1732,11.1796,13400.0
2005-02-11 15:00:00,17.42,17.42,17.38,17.4,13000.0,11.1796,11.1796,11.1539,11.1667,13000.0
2005-02-11 15:10:00,17.4,17.41,17.35,17.35,8000.0,11.1667,11.1732,11.1346,11.1346,8000.0
2005-02-11 15:20:00,17.36,17.39,17.36,17.38,6600.0,11.1411,11.1603,11.1411,11.1539,6600.0
2005-02-11 15:30:00,17.39,17.39,17.36,17.36,15400.0,11.1603,11.1603,11.1411,11.1411,15400.0
2005-02-11 15:40:00,17.36,17.36,17.32,17.32,27000.0,11.1411,11.1411,11.1154,11.1154,27000.0
2005-02-11 15:50:00,17.32,17.38,17.31,17.38,45600.0,11.1154,11.1539,11.109,11.1539,45600.0
2005-02-14 09:30:00,17.33,17.33,17.15,17.23,22200.0,11.1218,11.1218,11.0063,11.0576,22200.0
2005-02-14 09:40:00,17.23,17.24,17.16,17.22,12200.0,11.0576,11.0641,11.0127,11.0512,12200.0
2005-02-14 09:50:00,17.22,17.25,17.17,17.18,11200.0,11.0512,11.0705,11.0191,11.0255,11200.0
2005-02-14 10:00:00,17.18,17.2,17.18,17.18,4200.0,11.0255,11.0384,11.0255,11.0255,4200.0
2005-02-14 10:10:00,17.16,17.18,17.14,17.17,15600.0,11.0127,11.0255,10.9999,11.0191,15600.0
2005-02-14 10:20:00,17.17,17.22,17.17,17.22,11000.0,11.0191,11.0512,11.0191,11.0512,11000.0
2005-02-14 10:30:00,17.22,17.23,17.2,17.22,10400.0,11.0512,11.0576,11.0384,11.0512,10400.0
2005-02-14 10:40:00,17.22,17.22,17.18,17.18,9800.0,11.0512,11.0512,11.0255,11.0255,9800.0
2005-02-14 10:50:00,17.18,17.2,17.18,17.2,6200.0,11.0255,11.0384,11.0255,11.0384,6200.0
2005-02-14 11:00:00,17.18,17.2,17.18,17.2,7400.0,11.0255,11.0384,11.0255,11.0384,7400.0
2005-02-14 11:10:00,17.2,17.22,17.19,17.22,12600.0,11.0384,11.0512,11.032,11.0512,12600.0
2005-02-14 11:20:00,17.2,17.21,17.18,17.19,5800.0,11.0384,11.0448,11.0255,11.032,5800.0
2005-02-14 11:30:00,17.19,17.2,17.18,17.18,3600.0,11.032,11.0384,11.0255,11.0255,3600.0
2005-02-14 11:40:00,17.19,17.24,17.19,17.21,8400.0,11.032,11.0641,11.032,11.0448,8400.0
2005-02-14 11:50:00,17.21,17.22,17.21,17.22,1600.0,11.0448,11.0512,11.0448,11.0512,1600.0
2005-02-14 12:00:00,17.21,17.23,17.21,17.21,3200.0,11.0448,11.0576,11.0448,11.0448,3200.0
2005-02-14 12:10:00,17.22,17.23,17.22,17.23,3800.0,11.0512,11.0576,11.0512,11.0576,3800.0
2005-02-14 12:20:00,17.24,17.24,17.18,17.22,8800.0,11.0641,11.0641,11.0255,11.0512,8800.0
2005-02-14 12:30:00,17.22,17.24,17.22,17.22,1600.0,11.0512,11.0641,11.0512,11.0512,1600.0
2005-02-14 12:40:00,17.22,17.22,17.2,17.2,5600.0,11.0512,11.0512,11.0384,11.0384,5600.0
2005-02-14 12:50:00,17.2,17.22,17.2,17.2,3000.0,11.0384,11.0512,11.0384,11.0384,3000.0
2005-02-14 13:00:00,17.21,17.23,17.2,17.23,5600.0,11.0448,11.0576,11.0384,11.0576,5600.0
2005-02-14 13:10:00,17.22,17.22,17.2,17.21,9400.0,11.0512,11.0512,11.0384,11.0448,9400.0
2005-02-14 13:20:00,17.21,17.23,17.21,17.22,3600.0,11.0448,11.0576,11.0448,11.0512,3600.0
2005-02-14 13:30:00,17.21,17.21,17.2,17.2,14200.0,11.0448,11.0448,11.0384,11.0384,14200.0
2005-02-14 13:40:00,17.2,17.2,17.18,17.19,15800.0,11.0384,11.0384,11.0255,11.032,15800.0
2005-02-14 13:50:00,17.19,17.21,17.18,17.18,20400.0,11.032,11.0448,11.0255,11.0255,20400.0
2005-02-14 14:00:00,17.18,17.18,17.15,17.17,25800.0,11.0255,11.0255,11.0063,11.0191,25800.0
2005-02-14 14:10:00,17.18,17.18,17.17,17.18,5600.0,11.0255,11.0255,11.0191,11.0255,5600.0
2005-02-14 14:20:00,17.18,17.2,17.18,17.18,30600.0,11.0255,11.0384,11.0255,11.0255,30600.0
2005-02-14 14:30:00,17.18,17.18,17.18,17.18,17200.0,11.0255,11.0255,11.0255,11.0255,17200.0
2005-02-14 14:40:00,17.18,17.19,17.18,17.19,12200.0,11.0255,11.032,11.0255,11.032,12200.0
2005-02-14 14:50:00,17.18,17.2,17.16,17.18,47400.0,11.0255,11.0384,11.0127,11.0255,47400.0
2005-02-14 15:00:00,17.19,17.22,17.18,17.22,10000.0,11.032,11.0512,11.0255,11.0512,10000.0
2005-02-14 15:10:00,17.22,17.25,17.21,17.25,11400.0,11.0512,11.0705,11.0448,11.0705,11400.0
2005-02-14 15:20:00,17.25,17.25,17.22,17.22,10600.0,11.0705,11.0705,11.0512,11.0512,10600.0
2005-02-14 15:30:00,17.22,17.23,17.22,17.22,18600.0,11.0512,11.0576,11.0512,11.0512,18600.0
2005-02-14 15:40:00,17.22,17.23,17.21,17.22,32200.0,11.0512,11.0576,11.0448,11.0512,32200.0
2005-02-14 15:50:00,17.22,17.22,17.18,17.21,59600.0,11.0512,11.0512,11.0255,11.0448,59600.0
2005-02-15 09:30:00,17.34,17.55,17.33,17.46,69000.0,11.1282,11.263,11.1218,11.2052,69000.0
2005-02-15 09:40:00,17.48,17.5,17.45,17.5,28400.0,11.2181,11.2309,11.1988,11.2309,28400.0
2005-02-15 09:50:00,17.5,17.58,17.48,17.57,28400.0,11.2309,11.2823,11.2181,11.2758,28400.0
2005-02-15 10:00:00,17.58,17.61,17.5,17.5,71000.0,11.2823,11.3015,11.2309,11.2309,71000.0
2005-02-15 10:10:00,17.5,17.6,17.5,17.57,55200.0,11.2309,11.2951,11.2309,11.2758,55200.0
2005-02-15 10:20:00,17.57,17.57,17.46,17.52,69400.0,11.2758,11.2758,11.2052,11.2437,69400.0
2005-02-15 10:30:00,17.52,17.58,17.52,17.55,31600.0,11.2437,11.2823,11.2437,11.263,31600.0
2005-02-15 10:40:00,17.57,17.61,17.56,17.58,98200.0,11.2758,11.3015,11.2694,11.2823,98200.0
2005-02-15 10:50:00,17.58,17.61,17.57,17.61,25000.0,11.2823,11.3015,11.2758,11.3015,25000.0
2005-02-15 11:00:00,17.61,17.61,17.55,17.6,95200.0,11.3015,11.3015,11.263,11.2951,95200.0
2005-02-15 11:10:00,17.6,17.61,17.59,17.61,16600.0,11.2951,11.3015,11.2887,11.3015,16600.0
2005-02-15 11:20:00,17.61,17.61,17.61,17.61,12200.0,11.3015,11.3015,11.3015,11.3015,12200.0
2005-02-15 11:30:00,17.61,17.61,17.6,17.61,7800.0,11.3015,11.3015,11.2951,11.3015,7800.0
2005-02-15 11:40:00,17.6,17.62,17.59,17.62,18400.0,11.2951,11.3079,11.2887,11.3079,18400.0
2005-02-15 11:50:00,17.61,17.72,17.61,17.71,40200.0,11.3015,11.3721,11.3015,11.3657,40200.0
2005-02-15 12:00:00,17.72,17.75,17.72,17.74,19400.0,11.3721,11.3914,11.3721,11.3849,19400.0
2005-02-15 12:10:00,17.75,17.77,17.7,17.7,31600.0,11.3914,11.4042,11.3593,11.3593,31600.0
2005-02-15 12:20:00,17.7,17.7,17.65,17.68,5800.0,11.3593,11.3593,11.3272,11.3464,5800.0
2005-02-15 12:30:00,17.68,17.69,17.65,17.65,6000.0,11.3464,11.3528,11.3272,11.3272,6000.0
2005-02-15 12:40:00,17.63,17.67,17.61,17.67,20800.0,11.3143,11.34,11.3015,11.34,20800.0
2005-02-15 12:50:00,17.67,17.67,17.65,17.65,6000.0,11.34,11.34,11.3272,11.3272,6000.0
2005-02-15 13:00:00,17.64,17.64,17.6,17.62,10600.0,11.3208,11.3208,11.2951,11.3079,10600.0
2005-02-15 13:10:00,17.61,17.63,17.61,17.63,7400.0,11.3015,11.3143,11.3015,11.3143,7400.0
2005-02-15 13:20:00,17.63,17.63,17.57,17.59,14600.0,11.3143,11.3143,11.2758,11.2887,14600.0
2005-02-15 13:30:00,17.58,17.58,17.54,17.58,17000.0,11.2823,11.2823,11.2566,11.2823,17000.0
2005-02-15 13:40:00,17.57,17.59,17.55,17.55,9400.0,11.2758,11.2887,11.263,11.263,9400.0
2005-02-15 13:50:00,17.56,17.58,17.53,17.58,17800.0,11.2694,11.2823,11.2502,11.2823,17800.0
2005-02-15 14:00:00,17.58,17.58,17.55,17.55,4800.0,11.2823,11.2823,11.263,11.263,4800.0
2005-02-15 14:10:00,17.55,17.57,17.53,17.54,12800.0,11.263,11.2758,11.2502,11.2566,12800.0
2005-02-15 14:20:00,17.53,17.56,17.53,17.53,7400.0,11.2502,11.2694,11.2502,11.2502,7400.0
2005-02-15 14:30:00,17.54,17.55,17.53,17.53,11400.0,11.2566,11.263,11.2502,11.2502,11400.0
2005-02-15 14:40:00,17.52,17.53,17.5,17.5,7600.0,11.2437,11.2502,11.2309,11.2309,7600.0
2005-02-15 14:50:00,17.5,17.5,17.49,17.49,12000.0,11.2309,11.2309,11.2245,11.2245,12000.0
2005-02-15 15:00:00,17.5,17.5,17.49,17.5,16600.0,11.2309,11.2309,11.2245,11.2309,16600.0
2005-02-15 15:10:00,17.5,17.55,17.5,17.5,22400.0,11.2309,11.263,11.2309,11.2309,22400.0
2005-02-15 15:20:00,17.5,17.5,17.49,17.5,15800.0,11.2309,11.2309,11.2245,11.2309,15800.0
2005-02-15 15:30:00,17.5,17.53,17.5,17.53,19400.0,11.2309,11.2502,11.2309,11.2502,19400.0
2005-02-15 15:40:00,17.53,17.54,17.52,17.53,16000.0,11.2502,11.2566,11.2437,11.2502,16000.0
2005-02-15 15:50:00,17.53,17.56,17.51,17.53,28400.0,11.2502,11.2694,11.2373,11.2502,28400.0
2005-02-16 09:30:00,17.49,17.57,17.46,17.52,11000.0,11.2245,11.2758,11.2052,11.2437,11000.0
2005-02-16 09:40:00,17.5,17.59,17.48,17.55,10600.0,11.2309,11.2887,11.2181,11.263,10600.0
2005-02-16 09:50:00,17.52,17.53,17.48,17.48,7000.0,11.2437,11.2502,11.2181,11.2181,7000.0
2005-02-16 10:00:00,17.49,17.51,17.46,17.5,4600.0,11.2245,11.2373,11.2052,11.2309,4600.0
2005-02-16 10:10:00,17.49,17.52,17.49,17.52,8200.0,11.2245,11.2437,11.2245,11.2437,8200.0
2005-02-16 10:20:00,17.52,17.52,17.5,17.51,10800.0,11.2437,11.2437,11.2309,11.2373,10800.0
2005-02-16 10:30:00,17.51,17.51,17.5,17.5,18600.0,11.2373,11.2373,11.2309,11.2309,18600.0
2005-02-16 10:40:00,17.48,17.48,17.46,17.47,4400.0,11.2181,11.2181,11.2052,11.2117,4400.0
2005-02-16 10:50:00,17.46,17.47,17.44,17.45,17400.0,11.2052,11.2117,11.1924,11.1988,17400.0
2005-02-16 11:00:00,17.45,17.46,17.45,17.46,31600.0,11.1988,11.2052,11.1988,11.2052,31600.0
2005-02-16 11:10:00,17.46,17.5,17.46,17.5,4400.0,11.2052,11.2309,11.2052,11.2309,4400.0
2005-02-16 11:20:00,17.5,17.51,17.5,17.51,4400.0,11.2309,11.2373,11.2309,11.2373,4400.0
2005-02-16 11:30:00,17.52,17.52,17.49,17.49,3400.0,11.2437,11.2437,11.2245,11.2245,3400.0
2005-02-16 11:40:00,17.5,17.5,17.47,17.5,5000.0,11.2309,11.2309,11.2117,11.2309,5000.0
2005-02-16 11:50:00,17.5,17.53,17.5,17.53,4400.0,11.2309,11.2502,11.2309,11.2502,4400.0
2005-02-16 12:00:00,17.53,17.54,17.47,17.52,29200.0,11.2502,11.2566,11.2117,11.2437,29200.0
2005-02-16 12:10:00,17.52,17.53,17.49,17.53,16200.0,11.2437,11.2502,11.2245,11.2502,16200.0
2005-02-16 12:20:00,17.53,17.54,17.53,17.54,8000.0,11.2502,11.2566,11.2502,11.2566,8000.0
2005-02-16 12:30:00,17.54,17.54,17.53,17.53,14600.0,11.2566,11.2566,11.2502,11.2502,14600.0
2005-02-16 12:40:00,17.54,17.56,17.54,17.55,6400.0,11.2566,11.2694,11.2566,11.263,6400.0
2005-02-16 12:50:00,17.55,17.55,17.53,17.53,8600.0,11.263,11.263,11.2502,11.2502,8600.0
2005-02-16 13:00:00,17.53,17.54,17.53,17.54,7800.0,11.2502,11.2566,11.2502,11.2566,7800.0
2005-02-16 13:10:00,17.54,17.55,17.51,17.54,9200.0,11.2566,11.263,11.2373,11.2566,9200.0
2005-02-16 13:20:00,17.55,17.56,17.52,17.55,10800.0,11.263,11.2694,11.2437,11.263,10800.0
2005-02-16 13:30:00,17.54,17.55,17.5,17.5,9800.0,11.2566,11.263,11.2309,11.2309,9800.0
2005-02-16 13:40:00,17.5,17.5,17.48,17.48,10800.0,11.2309,11.2309,11.2181,11.2181,10800.0
2005-02-16 13:50:00,17.49,17.52,17.49,17.52,28000.0,11.2245,11.2437,11.2245,11.2437,28000.0
2005-02-16 14:00:00,17.52,17.57,17.52,17.56,6400.0,11.2437,11.2758,11.2437,11.2694,6400.0
2005-02-16 14:10:00,17.57,17.58,17.54,17.54,9200.0,11.2758,11.2823,11.2566,11.2566,9200.0
2005-02-16 14:20:00,17.54,17.55,17.53,17.54,4200.0,11.2566,11.263,11.2502,11.2566,4200.0
2005-02-16 14:30:00,17.55,17.56,17.54,17.54,8200.0,11.263,11.2694,11.2566,11.2566,8200.0
2005-02-16 14:40:00,17.54,17.56,17.52,17.54,12400.0,11.2566,11.2694,11.2437,11.2566,12400.0
2005-02-16 14:50:00,17.54,17.59,17.54,17.55,23400.0,11.2566,11.2887,11.2566,11.263,23400.0
2005-02-16 15:00:00,17.55,17.59,17.55,17.57,23400.0,11.263,11.2887,11.263,11.2758,23400.0
2005-02-16 15:10:00,17.57,17.57,17.53,17.53,14800.0,11.2758,11.2758,11.2502,11.2502,14800.0
2005-02-16 15:20:00,17.53,17.53,17.5,17.53,65000.0,11.2502,11.2502,11.2309,11.2502,65000.0
2005-02-16 15:30:00,17.53,17.53,17.49,17.49,30600.0,11.2502,11.2502,11.2245,11.2245,30600.0
2005-02-16 15:40:00,17.49,17.51,17.48,17.5,48000.0,11.2245,11.2373,11.2181,11.2309,48000.0
2005-02-16 15:50:00,17.53,17.57,17.53,17.56,60800.0,11.2502,11.2758,11.2502,11.2694,60800.0
2005-02-17 09:30:00,17.55,17.61,17.54,17.54,14800.0,11.263,11.3015,11.2566,11.2566,14800.0
2005-02-17 09:40:00,17.53,17.56,17.5,17.52,21200.0,11.2502,11.2694,11.2309,11.2437,21200.0
2005-02-17 09:50:00,17.52,17.52,17.46,17.47,13000.0,11.2437,11.2437,11.2052,11.2117,13000.0
2005-02-17 10:00:00,17.48,17.49,17.47,17.48,8000.0,11.2181,11.2245,11.2117,11.2181,8000.0
2005-02-17 10:10:00,17.48,17.48,17.37,17.39,18000.0,11.2181,11.2181,11.1475,11.1603,18000.0
2005-02-17 10:20:00,17.39,17.39,17.36,17.37,9800.0,11.1603,11.1603,11.1411,11.1475,9800.0
2005-02-17 10:30:00,17.37,17.37,17.27,17.29,28400.0,11.1475,11.1475,11.0833,11.0961,28400.0
2005-02-17 10:40:00,17.29,17.33,17.28,17.33,11000.0,11.0961,11.1218,11.0897,11.1218,11000.0
2005-02-17 10:50:00,17.33,17.36,17.33,17.36,11400.0,11.1218,11.1411,11.1218,11.1411,11400.0
2005-02-17 11:00:00,17.36,17.38,17.36,17.37,20600.0,11.1411,11.1539,11.1411,11.1475,20600.0
2005-02-17 11:10:00,17.37,17.38,17.34,17.34,9200.0,11.1475,11.1539,11.1282,11.1282,9200.0
2005-02-17 11:20:00,17.35,17.39,17.35,17.39,7000.0,11.1346,11.1603,11.1346,11.1603,7000.0
2005-02-17 11:30:00,17.39,17.41,17.39,17.41,4800.0,11.1603,11.1732,11.1603,11.1732,4800.0
2005-02-17 11:40:00,17.4,17.41,17.4,17.41,4600.0,11.1667,11.1732,11.1667,11.1732,4600.0
2005-02-17 11:50:00,17.4,17.41,17.38,17.39,7400.0,11.1667,11.1732,11.1539,11.1603,7400.0
2005-02-17 12:00:00,17.4,17.47,17.4,17.43,28000.0,11.1667,11.2117,11.1667,11.186,28000.0
2005-02-17 12:10:00,17.44,17.47,17.42,17.43,6800.0,11.1924,11.2117,11.1796,11.186,6800.0
2005-02-17 12:20:00,17.44,17.45,17.43,17.43,7000.0,11.1924,11.1988,11.186,11.186,7000.0
2005-02-17 12:30:00,17.43,17.43,17.42,17.42,1800.0,11.186,11.186,11.1796,11.1796,1800.0
2005-02-17 12:40:00,17.42,17.43,17.41,17.41,12200.0,11.1796,11.186,11.1732,11.1732,12200.0
2005-02-17 12:50:00,17.41,17.43,17.41,17.42,8000.0,11.1732,11.186,11.1732,11.1796,8000.0
2005-02-17 13:00:00,17.42,17.43,17.42,17.43,13000.0,11.1796,11.186,11.1796,11.186,13000.0
2005-02-17 13:10:00,17.44,17.44,17.43,17.43,2800.0,11.1924,11.1924,11.186,11.186,2800.0
2005-02-17 13:20:00,17.43,17.43,17.43,17.43,3000.0,11.186,11.186,11.186,11.186,3000.0
2005-02-17 13:30:00,17.43,17.43,17.39,17.4,7000.0,11.186,11.186,11.1603,11.1667,7000.0
2005-02-17 13:40:00,17.39,17.4,17.39,17.39,4200.0,11.1603,11.1667,11.1603,11.1603,4200.0
2005-02-17 13:50:00,17.37,17.37,17.35,17.36,4400.0,11.1475,11.1475,11.1346,11.1411,4400.0
2005-02-17 14:00:00,17.36,17.36,17.34,17.36,8600.0,11.1411,11.1411,11.1282,11.1411,8600.0
2005-02-17 14:10:00,17.36,17.4,17.35,17.4,13800.0,11.1411,11.1667,11.1346,11.1667,13800.0
2005-02-17 14:20:00,17.4,17.41,17.4,17.4,6400.0,11.1667,11.1732,11.1667,11.1667,6400.0
2005-02-17 14:30:00,17.4,17.41,17.38,17.38,12400.0,11.1667,11.1732,11.1539,11.1539,12400.0
2005-02-17 14:40:00,17.38,17.39,17.37,17.38,22800.0,11.1539,11.1603,11.1475,11.1539,22800.0
2005-02-17 14:50:00,17.38,17.39,17.36,17.38,16000.0,11.1539,11.1603,11.1411,11.1539,16000.0
2005-02-17 15:00:00,17.39,17.39,17.36,17.38,13800.0,11.1603,11.1603,11.1411,11.1539,13800.0
2005-02-17 15:10:00,17.38,17.38,17.37,17.38,5800.0,11.1539,11.1539,11.1475,11.1539,5800.0
2005-02-17 15:20:00,17.38,17.38,17.36,17.38,18600.0,11.1539,11.1539,11.1411,11.1539,18600.0
2005-02-17 15:30:00,17.37,17.39,17.36,17.39,11600.0,11.1475,11.1603,11.1411,11.1603,11600.0
2005-02-17 15:40:00,17.39,17.39,17.36,17.36,22200.0,11.1603,11.1603,11.1411,11.1411,22200.0
2005-02-17 15:50:00,17.37,17.39,17.37,17.39,62000.0,11.1475,11.1603,11.1475,11.1603,62000.0
2005-02-18 09:30:00,17.37,17.5,17.35,17.35,11400.0,11.1475,11.2309,11.1346,11.1346,11400.0
2005-02-18 09:40:00,17.34,17.38,17.33,17.38,11600.0,11.1282,11.1539,11.1218,11.1539,11600.0
2005-02-18 09:50:00,17.38,17.42,17.38,17.42,10600.0,11.1539,11.1796,11.1539,11.1796,10600.0
2005-02-18 10:00:00,17.38,17.42,17.34,17.38,12600.0,11.1539,11.1796,11.1282,11.1539,12600.0
2005-02-18 10:10:00,17.38,17.38,17.33,17.33,8000.0,11.1539,11.1539,11.1218,11.1218,8000.0
2005-02-18 10:20:00,17.33,17.35,17.31,17.35,10200.0,11.1218,11.1346,11.109,11.1346,10200.0
2005-02-18 10:30:00,17.36,17.37,17.35,17.37,16000.0,11.1411,11.1475,11.1346,11.1475,16000.0
2005-02-18 10:40:00,17.39,17.39,17.34,17.34,6200.0,11.1603,11.1603,11.1282,11.1282,6200.0
2005-02-18 10:50:00,17.34,17.36,17.34,17.36,2200.0,11.1282,11.1411,11.1282,11.1411,2200.0
2005-02-18 11:00:00,17.36,17.36,17.32,17.34,4400.0,11.1411,11.1411,11.1154,11.1282,4400.0
2005-02-18 11:10:00,17.34,17.38,17.34,17.36,15800.0,11.1282,11.1539,11.1282,11.1411,15800.0
2005-02-18 11:20:00,17.36,17.36,17.33,17.33,7400.0,11.1411,11.1411,11.1218,11.1218,7400.0
2005-02-18 11:30:00,17.34,17.35,17.31,17.33,5200.0,11.1282,11.1346,11.109,11.1218,5200.0
2005-02-18 11:40:00,17.31,17.31,17.28,17.28,22200.0,11.109,11.109,11.0897,11.0897,22200.0
2005-02-18 11:50:00,17.28,17.33,17.27,17.32,22200.0,11.0897,11.1218,11.0833,11.1154,22200.0
2005-02-18 12:00:00,17.32,17.33,17.3,17.31,9800.0,11.1154,11.1218,11.1026,11.109,9800.0
2005-02-18 12:10:00,17.3,17.31,17.28,17.29,4800.0,11.1026,11.109,11.0897,11.0961,4800.0
2005-02-18 12:20:00,17.3,17.3,17.28,17.29,7000.0,11.1026,11.1026,11.0897,11.0961,7000.0
2005-02-18 12:30:00,17.3,17.33,17.29,17.3,10800.0,11.1026,11.1218,11.0961,11.1026,10800.0
2005-02-18 12:40:00,17.31,17.34,17.3,17.31,11400.0,11.109,11.1282,11.1026,11.109,11400.0
2005-02-18 12:50:00,17.31,17.31,17.29,17.29,2000.0,11.109,11.109,11.0961,11.0961,2000.0
2005-02-18 13:00:00,17.29,17.31,17.28,17.3,5800.0,11.0961,11.109,11.0897,11.1026,5800.0
2005-02-18 13:10:00,17.3,17.3,17.25,17.25,15600.0,11.1026,11.1026,11.0705,11.0705,15600.0
2005-02-18 13:20:00,17.25,17.25,17.25,17.25,87400.0,11.0705,11.0705,11.0705,11.0705,87400.0
2005-02-18 13:30:00,17.25,17.25,17.21,17.22,11200.0,11.0705,11.0705,11.0448,11.0512,11200.0
2005-02-18 13:40:00,17.22,17.23,17.21,17.21,9600.0,11.0512,11.0576,11.0448,11.0448,9600.0
2005-02-18 13:50:00,17.21,17.25,17.21,17.25,3200.0,11.0448,11.0705,11.0448,11.0705,3200.0
2005-02-18 14:00:00,17.25,17.3,17.25,17.3,7800.0,11.0705,11.1026,11.0705,11.1026,7800.0
2005-02-18 14:10:00,17.3,17.31,17.29,17.29,12600.0,11.1026,11.109,11.0961,11.0961,12600.0
2005-02-18 14:20:00,17.29,17.31,17.25,17.25,46000.0,11.0961,11.109,11.0705,11.0705,46000.0
2005-02-18 14:30:00,17.25,17.25,17.25,17.25,15000.0,11.0705,11.0705,11.0705,11.0705,15000.0
2005-02-18 14:40:00,17.25,17.25,17.24,17.25,11800.0,11.0705,11.0705,11.0641,11.0705,11800.0
2005-02-18 14:50:00,17.26,17.26,17.24,17.24,4000.0,11.0769,11.0769,11.0641,11.0641,4000.0
2005-02-18 15:00:00,17.24,17.24,17.23,17.24,13400.0,11.0641,11.0641,11.0576,11.0641,13400.0
2005-02-18 15:10:00,17.24,17.25,17.22,17.24,41400.0,11.0641,11.0705,11.0512,11.0641,41400.0
2005-02-18 15:20:00,17.24,17.25,17.21,17.23,32800.0,11.0641,11.0705,11.0448,11.0576,32800.0
2005-02-18 15:30:00,17.22,17.24,17.21,17.21,38800.0,11.0512,11.0641,11.0448,11.0448,38800.0
2005-02-18 15:40:00,17.21,17.23,17.2,17.22,36600.0,11.0448,11.0576,11.0384,11.0512,36600.0
2005-02-18 15:50:00,17.21,17.22,17.13,17.2,113000.0,11.0448,11.0512,10.9935,11.0384,113000.0
2005-02-22 09:30:00,17.0,17.0,16.96,16.96,39600.0,10.91,10.91,10.8844,10.8844,39600.0
2005-02-22 09:40:00,16.96,16.97,16.95,16.96,18200.0,10.8844,10.8908,10.8779,10.8844,18200.0
2005-02-22 09:50:00,16.96,17.07,16.96,17.06,13400.0,10.8844,10.955,10.8844,10.9485,13400.0
2005-02-22 10:00:00,17.06,17.08,16.98,17.0,17000.0,10.9485,10.9614,10.8972,10.91,17000.0
2005-02-22 10:10:00,17.0,17.1,17.0,17.08,12000.0,10.91,10.9742,10.91,10.9614,12000.0
2005-02-22 10:20:00,17.1,17.11,17.0,17.11,32800.0,10.9742,10.9806,10.91,10.9806,32800.0
2005-02-22 10:30:00,17.11,17.14,17.07,17.14,53400.0,10.9806,10.9999,10.955,10.9999,53400.0
2005-02-22 10:40:00,17.14,17.14,17.05,17.07,55400.0,10.9999,10.9999,10.9421,10.955,55400.0
2005-02-22 10:50:00,17.09,17.11,17.03,17.03,10600.0,10.9678,10.9806,10.9293,10.9293,10600.0
2005-02-22 11:00:00,17.04,17.04,17.0,17.0,18400.0,10.9357,10.9357,10.91,10.91,18400.0
2005-02-22 11:10:00,17.01,17.02,16.96,16.99,14200.0,10.9164,10.9229,10.8844,10.9036,14200.0
2005-02-22 11:20:00,17.0,17.02,16.99,17.0,34400.0,10.91,10.9229,10.9036,10.91,34400.0
2005-02-22 11:30:00,17.0,17.04,17.0,17.02,40800.0,10.91,10.9357,10.91,10.9229,40800.0
2005-02-22 11:40:00,17.0,17.03,16.99,17.0,12000.0,10.91,10.9293,10.9036,10.91,12000.0
2005-02-22 11:50:00,17.0,17.0,16.97,17.0,11400.0,10.91,10.91,10.8908,10.91,11400.0
2005-02-22 12:00:00,17.0,17.0,16.97,16.98,13400.0,10.91,10.91,10.8908,10.8972,13400.0
2005-02-22 12:10:00,16.98,16.98,16.94,16.94,22400.0,10.8972,10.8972,10.8715,10.8715,22400.0
2005-02-22 12:20:00,16.95,16.95,16.85,16.93,29600.0,10.8779,10.8779,10.8138,10.8651,29600.0
2005-02-22 12:30:00,16.93,16.93,16.89,16.92,17000.0,10.8651,10.8651,10.8394,10.8587,17000.0
2005-02-22 12:40:00,16.92,16.93,16.87,16.91,29000.0,10.8587,10.8651,10.8266,10.8523,29000.0
2005-02-22 12:50:00,16.91,16.96,16.9,16.91,17400.0,10.8523,10.8844,10.8459,10.8523,17400.0
2005-02-22 13:00:00,16.92,16.94,16.89,16.93,20200.0,10.8587,10.8715,10.8394,10.8651,20200.0
2005-02-22 13:10:00,16.94,16.97,16.93,16.96,10200.0,10.8715,10.8908,10.8651,10.8844,10200.0
2005-02-22 13:20:00,16.96,16.96,16.93,16.95,4000.0,10.8844,10.8844,10.8651,10.8779,4000.0
2005-02-22 13:30:00,16.95,16.97,16.92,16.93,15400.0,10.8779,10.8908,10.8587,10.8651,15400.0
2005-02-22 13:40:00,16.92,16.96,16.92,16.95,8400.0,10.8587,10.8844,10.8587,10.8779,8400.0
2005-02-22 13:50:00,16.95,16.95,16.9,16.93,19000.0,10.8779,10.8779,10.8459,10.8651,19000.0
2005-02-22 14:00:00,16.93,16.93,16.86,16.89,13400.0,10.8651,10.8651,10.8202,10.8394,13400.0
2005-02-22 14:10:00,16.89,16.91,16.89,16.91,12400.0,10.8394,10.8523,10.8394,10.8523,12400.0
2005-02-22 14:20:00,16.91,16.92,16.86,16.86,12800.0,10.8523,10.8587,10.8202,10.8202,12800.0
2005-02-22 14:30:00,16.87,16.9,16.87,16.89,20000.0,10.8266,10.8459,10.8266,10.8394,20000.0
2005-02-22 14:40:00,16.89,16.92,16.82,16.85,58800.0,10.8394,10.8587,10.7945,10.8138,58800.0
2005-02-22 14:50:00,16.86,16.86,16.86,16.86,24800.0,10.8202,10.8202,10.8202,10.8202,24800.0
2005-02-22 15:00:00,16.86,16.88,16.86,16.86,24800.0,10.8202,10.833,10.8202,10.8202,24800.0
2005-02-22 15:10:00,16.87,16.87,16.83,16.84,26600.0,10.8266,10.8266,10.8009,10.8073,26600.0
2005-02-22 15:20:00,16.84,16.84,16.81,16.81,43400.0,10.8073,10.8073,10.7881,10.7881,43400.0
2005-02-22 15:30:00,16.81,16.86,16.81,16.86,61200.0,10.7881,10.8202,10.7881,10.8202,61200.0
2005-02-22 15:40:00,16.86,16.86,16.83,16.84,59200.0,10.8202,10.8202,10.8009,10.8073,59200.0
2005-02-22 15:50:00,16.84,16.84,16.82,16.83,115400.0,10.8073,10.8073,10.7945,10.8009,115400.0
2005-02-23 09:30:00,17.5,17.5,17.35,17.36,189800.0,11.2309,11.2309,11.1346,11.1411,189800.0
2005-02-23 09:40:00,17.36,17.36,17.28,17.29,113600.0,11.1411,11.1411,11.0897,11.0961,113600.0
2005-02-23 09:50:00,17.28,17.28,17.15,17.17,102800.0,11.0897,11.0897,11.0063,11.0191,102800.0
2005-02-23 10:00:00,17.17,17.17,17.04,17.12,52000.0,11.0191,11.0191,10.9357,10.987,52000.0
2005-02-23 10:10:00,17.12,17.14,17.09,17.09,34800.0,10.987,10.9999,10.9678,10.9678,34800.0
2005-02-23 10:20:00,17.09,17.1,17.03,17.05,51200.0,10.9678,10.9742,10.9293,10.9421,51200.0
2005-02-23 10:30:00,17.06,17.06,17.04,17.05,43400.0,10.9485,10.9485,10.9357,10.9421,43400.0
2005-02-23 10:40:00,17.05,17.06,17.03,17.05,22800.0,10.9421,10.9485,10.9293,10.9421,22800.0
2005-02-23 10:50:00,17.05,17.06,17.03,17.05,13600.0,10.9421,10.9485,10.9293,10.9421,13600.0
2005-02-23 11:00:00,17.05,17.06,17.0,17.06,46600.0,10.9421,10.9485,10.91,10.9485,46600.0
2005-02-23 11:10:00,17.06,17.08,17.06,17.07,28800.0,10.9485,10.9614,10.9485,10.955,28800.0
2005-02-23 11:20:00,17.07,17.07,17.04,17.05,41600.0,10.955,10.955,10.9357,10.9421,41600.0
2005-02-23 11:30:00,17.06,17.07,17.04,17.06,28400.0,10.9485,10.955,10.9357,10.9485,28400.0
2005-02-23 11:40:00,17.06,17.08,17.06,17.08,107000.0,10.9485,10.9614,10.9485,10.9614,107000.0
2005-02-23 11:50:00,17.11,17.14,17.09,17.11,60800.0,10.9806,10.9999,10.9678,10.9806,60800.0
2005-02-23 12:00:00,17.11,17.15,17.11,17.12,15600.0,10.9806,11.0063,10.9806,10.987,15600.0
2005-02-23 12:10:00,17.11,17.11,17.05,17.09,37600.0,10.9806,10.9806,10.9421,10.9678,37600.0
2005-02-23 12:20:00,17.09,17.09,17.09,17.09,8200.0,10.9678,10.9678,10.9678,10.9678,8200.0
2005-02-23 12:30:00,17.09,17.09,17.01,17.01,30600.0,10.9678,10.9678,10.9164,10.9164,30600.0
2005-02-23 12:40:00,17.01,17.01,16.98,16.99,36200.0,10.9164,10.9164,10.8972,10.9036,36200.0
2005-02-23 12:50:00,16.99,16.99,16.98,16.99,15600.0,10.9036,10.9036,10.8972,10.9036,15600.0
2005-02-23 13:00:00,17.0,17.03,16.99,17.02,28200.0,10.91,10.9293,10.9036,10.9229,28200.0
2005-02-23 13:10:00,17.02,17.03,16.99,17.02,23200.0,10.9229,10.9293,10.9036,10.9229,23200.0
2005-02-23 13:20:00,17.02,17.03,17.02,17.02,11600.0,10.9229,10.9293,10.9229,10.9229,11600.0
2005-02-23 13:30:00,17.02,17.03,17.01,17.01,28200.0,10.9229,10.9293,10.9164,10.9164,28200.0
2005-02-23 13:40:00,17.01,17.01,16.97,17.0,60400.0,10.9164,10.9164,10.8908,10.91,60400.0
2005-02-23 13:50:00,17.0,17.0,16.98,17.0,62200.0,10.91,10.91,10.8972,10.91,62200.0
2005-02-23 14:00:00,17.0,17.0,16.96,16.98,34400.0,10.91,10.91,10.8844,10.8972,34400.0
2005-02-23 14:10:00,16.98,16.98,16.93,16.95,35200.0,10.8972,10.8972,10.8651,10.8779,35200.0
2005-02-23 14:20:00,16.95,17.0,16.95,16.98,60000.0,10.8779,10.91,10.8779,10.8972,60000.0
2005-02-23 14:30:00,16.98,16.98,16.9,16.9,46600.0,10.8972,10.8972,10.8459,10.8459,46600.0
2005-02-23 14:40:00,16.9,16.97,16.9,16.97,44600.0,10.8459,10.8908,10.8459,10.8908,44600.0
2005-02-23 14:50:00,16.97,16.99,16.97,16.99,25600.0,10.8908,10.9036,10.8908,10.9036,25600.0
2005-02-23 15:00:00,16.99,17.0,16.92,16.93,60200.0,10.9036,10.91,10.8587,10.8651,60200.0
2005-02-23 15:10:00,16.93,16.93,16.84,16.85,112000.0,10.8651,10.8651,10.8073,10.8138,112000.0
2005-02-23 15:20:00,16.85,16.88,16.83,16.85,125000.0,10.8138,10.833,10.8009,10.8138,125000.0
2005-02-23 15:30:00,16.85,16.89,16.85,16.88,78600.0,10.8138,10.8394,10.8138,10.833,78600.0
2005-02-23 15:40:00,16.89,16.97,16.88,16.89,114400.0,10.8394,10.8908,10.833,10.8394,114400.0
2005-02-23 15:50:00,16.89,16.9,16.87,16.89,196000.0,10.8394,10.8459,10.8266,10.8394,196000.0
2005-02-24 09:30:00,16.85,16.85,16.6,16.6,67600.0,10.8138,10.8138,10.6533,10.6533,67600.0
2005-02-24 09:40:00,16.61,16.68,16.58,16.64,72600.0,10.6597,10.7047,10.6405,10.679,72600.0
2005-02-24 09:50:00,16.68,16.7,16.64,16.68,54200.0,10.7047,10.7175,10.679,10.7047,54200.0
2005-02-24 10:00:00,16.68,16.79,16.65,16.77,117000.0,10.7047,10.7753,10.6854,10.7624,117000.0
2005-02-24 10:10:00,16.77,16.77,16.73,16.74,129800.0,10.7624,10.7624,10.7368,10.7432,129800.0
2005-02-24 10:20:00,16.73,16.79,16.72,16.75,64200.0,10.7368,10.7753,10.7303,10.7496,64200.0
2005-02-24 10:30:00,16.75,16.88,16.75,16.88,62200.0,10.7496,10.833,10.7496,10.833,62200.0
2005-02-24 10:40:00,16.88,16.9,16.79,16.79,130800.0,10.833,10.8459,10.7753,10.7753,130800.0
2005-02-24 10:50:00,16.79,16.83,16.79,16.8,60200.0,10.7753,10.8009,10.7753,10.7817,60200.0
2005-02-24 11:00:00,16.8,16.83,16.75,16.82,66200.0,10.7817,10.8009,10.7496,10.7945,66200.0
2005-02-24 11:10:00,16.82,16.85,16.82,16.84,41600.0,10.7945,10.8138,10.7945,10.8073,41600.0
2005-02-24 11:20:00,16.84,16.86,16.82,16.85,22400.0,10.8073,10.8202,10.7945,10.8138,22400.0
2005-02-24 11:30:00,16.85,16.86,16.85,16.85,26600.0,10.8138,10.8202,10.8138,10.8138,26600.0
2005-02-24 11:40:00,16.85,16.89,16.85,16.87,20200.0,10.8138,10.8394,10.8138,10.8266,20200.0
2005-02-24 11:50:00,16.86,16.88,16.86,16.87,17800.0,10.8202,10.833,10.8202,10.8266,17800.0
2005-02-24 12:00:00,16.87,16.89,16.85,16.88,37000.0,10.8266,10.8394,10.8138,10.833,37000.0
2005-02-24 12:10:00,16.88,16.92,16.88,16.91,13400.0,10.833,10.8587,10.833,10.8523,13400.0
2005-02-24 12:20:00,16.91,16.93,16.91,16.92,6400.0,10.8523,10.8651,10.8523,10.8587,6400.0
2005-02-24 12:30:00,16.92,16.93,16.91,16.93,19200.0,10.8587,10.8651,10.8523,10.8651,19200.0
2005-02-24 12:40:00,16.93,16.95,16.93,16.95,12800.0,10.8651,10.8779,10.8651,10.8779,12800.0
2005-02-24 12:50:00,16.95,16.97,16.94,16.96,8000.0,10.8779,10.8908,10.8715,10.8844,8000.0
2005-02-24 13:00:00,16.96,17.0,16.96,16.99,18400.0,10.8844,10.91,10.8844,10.9036,18400.0
2005-02-24 13:10:00,17.0,17.0,16.99,16.99,24800.0,10.91,10.91,10.9036,10.9036,24800.0
2005-02-24 13:20:00,16.99,16.99,16.98,16.99,49400.0,10.9036,10.9036,10.8972,10.9036,49400.0
2005-02-24 13:30:00,16.99,17.08,16.99,17.06,25800.0,10.9036,10.9614,10.9036,10.9485,25800.0
2005-02-24 13:40:00,17.07,17.1,17.07,17.09,18800.0,10.955,10.9742,10.955,10.9678,18800.0
2005-02-24 13:50:00,17.08,17.1,17.08,17.08,13200.0,10.9614,10.9742,10.9614,10.9614,13200.0
2005-02-24 14:00:00,17.08,17.09,17.03,17.03,29200.0,10.9614,10.9678,10.9293,10.9293,29200.0
2005-02-24 14:10:00,17.03,17.11,17.03,17.05,52400.0,10.9293,10.9806,10.9293,10.9421,52400.0
2005-02-24 14:20:00,17.05,17.08,17.04,17.05,41800.0,10.9421,10.9614,10.9357,10.9421,41800.0
2005-02-24 14:30:00,17.05,17.08,17.05,17.08,42200.0,10.9421,10.9614,10.9421,10.9614,42200.0
2005-02-24 14:40:00,17.08,17.09,17.07,17.09,20200.0,10.9614,10.9678,10.955,10.9678,20200.0
2005-02-24 14:50:00,17.09,17.09,17.06,17.08,25600.0,10.9678,10.9678,10.9485,10.9614,25600.0
2005-02-24 15:00:00,17.09,17.1,17.07,17.1,27000.0,10.9678,10.9742,10.955,10.9742,27000.0
2005-02-24 15:10:00,17.1,17.11,17.1,17.1,25000.0,10.9742,10.9806,10.9742,10.9742,25000.0
2005-02-24 15:20:00,17.1,17.11,17.1,17.11,26600.0,10.9742,10.9806,10.9742,10.9806,26600.0
2005-02-24 15:30:00,17.11,17.17,17.11,17.13,48800.0,10.9806,11.0191,10.9806,10.9935,48800.0
2005-02-24 15:40:00,17.13,17.14,17.1,17.1,38400.0,10.9935,10.9999,10.9742,10.9742,38400.0
2005-02-24 15:50:00,17.1,17.1,17.07,17.08,157800.0,10.9742,10.9742,10.955,10.9614,157800.0
2005-02-25 09:30:00,17.1,17.1,17.04,17.06,21600.0,10.9742,10.9742,10.9357,10.9485,21600.0
2005-02-25 09:40:00,17.06,17.18,17.01,17.15,27000.0,10.9485,11.0255,10.9164,11.0063,27000.0
2005-02-25 09:50:00,17.11,17.13,16.95,17.0,111800.0,10.9806,10.9935,10.8779,10.91,111800.0
2005-02-25 10:00:00,16.95,17.02,16.89,17.01,59800.0,10.8779,10.9229,10.8394,10.9164,59800.0
2005-02-25 10:10:00,17.0,17.01,17.0,17.0,17200.0,10.91,10.9164,10.91,10.91,17200.0
2005-02-25 10:20:00,17.0,17.06,16.99,17.04,18600.0,10.91,10.9485,10.9036,10.9357,18600.0
2005-02-25 10:30:00,17.04,17.04,17.0,17.0,27600.0,10.9357,10.9357,10.91,10.91,27600.0
2005-02-25 10:40:00,17.0,17.0,16.99,17.0,23000.0,10.91,10.91,10.9036,10.91,23000.0
2005-02-25 10:50:00,17.0,17.02,16.99,17.02,18400.0,10.91,10.9229,10.9036,10.9229,18400.0
2005-02-25 11:00:00,17.02,17.06,17.01,17.01,43800.0,10.9229,10.9485,10.9164,10.9164,43800.0
2005-02-25 11:10:00,17.0,17.03,17.0,17.01,33200.0,10.91,10.9293,10.91,10.9164,33200.0
2005-02-25 11:20:00,17.0,17.02,16.99,17.02,22400.0,10.91,10.9229,10.9036,10.9229,22400.0
2005-02-25 11:30:00,17.02,17.03,17.01,17.03,10800.0,10.9229,10.9293,10.9164,10.9293,10800.0
2005-02-25 11:40:00,17.02,17.08,17.02,17.08,18000.0,10.9229,10.9614,10.9229,10.9614,18000.0
2005-02-25 11:50:00,17.07,17.1,17.07,17.07,21400.0,10.955,10.9742,10.955,10.955,21400.0
2005-02-25 12:00:00,17.06,17.07,17.06,17.07,16600.0,10.9485,10.955,10.9485,10.955,16600.0
2005-02-25 12:10:00,17.07,17.1,17.07,17.09,25800.0,10.955,10.9742,10.955,10.9678,25800.0
2005-02-25 12:20:00,17.09,17.09,17.08,17.08,12200.0,10.9678,10.9678,10.9614,10.9614,12200.0
2005-02-25 12:30:00,17.1,17.14,17.09,17.14,27200.0,10.9742,10.9999,10.9678,10.9999,27200.0
2005-02-25 12:40:00,17.15,17.16,17.08,17.08,20200.0,11.0063,11.0127,10.9614,10.9614,20200.0
2005-02-25 12:50:00,17.08,17.14,17.08,17.14,14200.0,10.9614,10.9999,10.9614,10.9999,14200.0
2005-02-25 13:00:00,17.15,17.16,17.14,17.15,68400.0,11.0063,11.0127,10.9999,11.0063,68400.0
2005-02-25 13:10:00,17.15,17.15,17.11,17.11,9000.0,11.0063,11.0063,10.9806,10.9806,9000.0
2005-02-25 13:20:00,17.11,17.11,17.08,17.09,11800.0,10.9806,10.9806,10.9614,10.9678,11800.0
2005-02-25 13:30:00,17.09,17.12,17.09,17.11,6400.0,10.9678,10.987,10.9678,10.9806,6400.0
2005-02-25 13:40:00,17.12,17.15,17.11,17.15,11000.0,10.987,11.0063,10.9806,11.0063,11000.0
2005-02-25 13:50:00,17.15,17.18,17.15,17.16,20000.0,11.0063,11.0255,11.0063,11.0127,20000.0
2005-02-25 14:00:00,17.16,17.17,17.16,17.17,20400.0,11.0127,11.0191,11.0127,11.0191,20400.0
2005-02-25 14:10:00,17.17,17.22,17.17,17.21,12400.0,11.0191,11.0512,11.0191,11.0448,12400.0
2005-02-25 14:20:00,17.21,17.23,17.19,17.2,23400.0,11.0448,11.0576,11.032,11.0384,23400.0
2005-02-25 14:30:00,17.21,17.24,17.21,17.23,12600.0,11.0448,11.0641,11.0448,11.0576,12600.0
2005-02-25 14:40:00,17.24,17.24,17.13,17.17,55200.0,11.0641,11.0641,10.9935,11.0191,55200.0
2005-02-25 14:50:00,17.16,17.2,17.15,17.2,19600.0,11.0127,11.0384,11.0063,11.0384,19600.0
2005-02-25 15:00:00,17.19,17.25,17.18,17.24,54400.0,11.032,11.0705,11.0255,11.0641,54400.0
2005-02-25 15:10:00,17.24,17.27,17.24,17.25,17200.0,11.0641,11.0833,11.0641,11.0705,17200.0
2005-02-25 15:20:00,17.25,17.3,17.25,17.27,30200.0,11.0705,11.1026,11.0705,11.0833,30200.0
2005-02-25 15:30:00,17.27,17.27,17.21,17.23,84000.0,11.0833,11.0833,11.0448,11.0576,84000.0
2005-02-25 15:40:00,17.24,17.26,17.24,17.24,25600.0,11.0641,11.0769,11.0641,11.0641,25600.0
2005-02-25 15:50:00,17.23,17.26,17.2,17.2,76200.0,11.0576,11.0769,11.0384,11.0384,76200.0
2005-02-28 09:30:00,17.22,17.34,17.22,17.25,38400.0,11.0512,11.1282,11.0512,11.0705,38400.0
2005-02-28 09:40:00,17.29,17.34,17.26,17.31,20000.0,11.0961,11.1282,11.0769,11.109,20000.0
2005-02-28 09:50:00,17.31,17.39,17.29,17.36,15800.0,11.109,11.1603,11.0961,11.1411,15800.0
2005-02-28 10:00:00,17.36,17.39,17.31,17.36,17000.0,11.1411,11.1603,11.109,11.1411,17000.0
2005-02-28 10:10:00,17.36,17.38,17.33,17.35,9600.0,11.1411,11.1539,11.1218,11.1346,9600.0
2005-02-28 10:20:00,17.35,17.39,17.31,17.37,21000.0,11.1346,11.1603,11.109,11.1475,21000.0
2005-02-28 10:30:00,17.36,17.41,17.34,17.39,56200.0,11.1411,11.1732,11.1282,11.1603,56200.0
2005-02-28 10:40:00,17.38,17.4,17.37,17.39,7200.0,11.1539,11.1667,11.1475,11.1603,7200.0
2005-02-28 10:50:00,17.39,17.39,17.38,17.38,2000.0,11.1603,11.1603,11.1539,11.1539,2000.0
2005-02-28 11:00:00,17.39,17.39,17.38,17.38,18800.0,11.1603,11.1603,11.1539,11.1539,18800.0
2005-02-28 11:10:00,17.38,17.38,17.36,17.36,4800.0,11.1539,11.1539,11.1411,11.1411,4800.0
2005-02-28 11:20:00,17.36,17.36,17.3,17.3,28000.0,11.1411,11.1411,11.1026,11.1026,28000.0
2005-02-28 11:30:00,17.3,17.36,17.3,17.36,5000.0,11.1026,11.1411,11.1026,11.1411,5000.0
2005-02-28 11:40:00,17.36,17.36,17.32,17.32,6000.0,11.1411,11.1411,11.1154,11.1154,6000.0
2005-02-28 11:50:00,17.31,17.32,17.28,17.3,9400.0,11.109,11.1154,11.0897,11.1026,9400.0
2005-02-28 12:00:00,17.29,17.29,17.25,17.29,30200.0,11.0961,11.0961,11.0705,11.0961,30200.0
2005-02-28 12:10:00,17.29,17.29,17.2,17.23,27000.0,11.0961,11.0961,11.0384,11.0576,27000.0
2005-02-28 12:20:00,17.22,17.25,17.22,17.24,7600.0,11.0512,11.0705,11.0512,11.0641,7600.0
2005-02-28 12:30:00,17.24,17.24,17.18,17.21,76000.0,11.0641,11.0641,11.0255,11.0448,76000.0
2005-02-28 12:40:00,17.21,17.25,17.21,17.21,10600.0,11.0448,11.0705,11.0448,11.0448,10600.0
2005-02-28 12:50:00,17.21,17.23,17.21,17.23,6600.0,11.0448,11.0576,11.0448,11.0576,6600.0
2005-02-28 13:00:00,17.23,17.27,17.23,17.27,9200.0,11.0576,11.0833,11.0576,11.0833,9200.0
2005-02-28 13:10:00,17.27,17.28,17.24,17.25,14200.0,11.0833,11.0897,11.0641,11.0705,14200.0
2005-02-28 13:20:00,17.25,17.25,17.22,17.22,12800.0,11.0705,11.0705,11.0512,11.0512,12800.0
2005-02-28 13:30:00,17.22,17.23,17.2,17.2,5400.0,11.0512,11.0576,11.0384,11.0384,5400.0
2005-02-28 13:40:00,17.2,17.2,17.15,17.18,10000.0,11.0384,11.0384,11.0063,11.0255,10000.0
2005-02-28 13:50:00,17.2,17.23,17.18,17.22,13200.0,11.0384,11.0576,11.0255,11.0512,13200.0
2005-02-28 14:00:00,17.2,17.23,17.2,17.22,12200.0,11.0384,11.0576,11.0384,11.0512,12200.0
2005-02-28 14:10:00,17.22,17.24,17.22,17.23,7800.0,11.0512,11.0641,11.0512,11.0576,7800.0
2005-02-28 14:20:00,17.24,17.25,17.23,17.24,9400.0,11.0641,11.0705,11.0576,11.0641,9400.0
2005-02-28 14:30:00,17.24,17.24,17.23,17.23,10000.0,11.0641,11.0641,11.0576,11.0576,10000.0
2005-02-28 14:40:00,17.23,17.23,17.21,17.22,39000.0,11.0576,11.0576,11.0448,11.0512,39000.0
2005-02-28 14:50:00,17.22,17.25,17.22,17.25,47200.0,11.0512,11.0705,11.0512,11.0705,47200.0
2005-02-28 15:00:00,17.24,17.32,17.24,17.32,40400.0,11.0641,11.1154,11.0641,11.1154,40400.0
2005-02-28 15:10:00,17.32,17.36,17.32,17.36,18400.0,11.1154,11.1411,11.1154,11.1411,18400.0
2005-02-28 15:20:00,17.36,17.38,17.35,17.36,39200.0,11.1411,11.1539,11.1346,11.1411,39200.0
2005-02-28 15:30:00,17.37,17.4,17.36,17.38,35200.0,11.1475,11.1667,11.1411,11.1539,35200.0
2005-02-28 15:40:00,17.38,17.39,17.33,17.36,23400.0,11.1539,11.1603,11.1218,11.1411,23400.0
2005-02-28 15:50:00,17.35,17.36,17.33,17.34,30600.0,11.1346,11.1411,11.1218,11.1282,30600.0
2005-03-01 09:30:00,17.42,17.57,17.41,17.57,92000.0,11.1796,11.2758,11.1732,11.2758,92000.0
2005-03-01 09:40:00,17.58,17.6,17.46,17.48,22800.0,11.2823,11.2951,11.2052,11.2181,22800.0
2005-03-01 09:50:00,17.47,17.59,17.47,17.56,32200.0,11.2117,11.2887,11.2117,11.2694,32200.0
2005-03-01 10:00:00,17.55,17.6,17.49,17.6,41000.0,11.263,11.2951,11.2245,11.2951,41000.0
2005-03-01 10:10:00,17.6,17.63,17.56,17.63,36800.0,11.2951,11.3143,11.2694,11.3143,36800.0
2005-03-01 10:20:00,17.63,17.65,17.6,17.61,29600.0,11.3143,11.3272,11.2951,11.3015,29600.0
2005-03-01 10:30:00,17.61,17.65,17.61,17.64,43400.0,11.3015,11.3272,11.3015,11.3208,43400.0
2005-03-01 10:40:00,17.64,17.65,17.62,17.65,15800.0,11.3208,11.3272,11.3079,11.3272,15800.0
2005-03-01 10:50:00,17.65,17.71,17.65,17.68,42400.0,11.3272,11.3657,11.3272,11.3464,42400.0
2005-03-01 11:00:00,17.68,17.68,17.62,17.63,18600.0,11.3464,11.3464,11.3079,11.3143,18600.0
2005-03-01 11:10:00,17.63,17.63,17.62,17.62,25000.0,11.3143,11.3143,11.3079,11.3079,25000.0
2005-03-01 11:20:00,17.63,17.63,17.52,17.53,22600.0,11.3143,11.3143,11.2437,11.2502,22600.0
2005-03-01 11:30:00,17.53,17.57,17.53,17.56,13000.0,11.2502,11.2758,11.2502,11.2694,13000.0
2005-03-01 11:40:00,17.57,17.61,17.55,17.61,18200.0,11.2758,11.3015,11.263,11.3015,18200.0
2005-03-01 11:50:00,17.61,17.63,17.6,17.63,17600.0,11.3015,11.3143,11.2951,11.3143,17600.0
2005-03-01 12:00:00,17.63,17.65,17.61,17.64,15200.0,11.3143,11.3272,11.3015,11.3208,15200.0
2005-03-01 12:10:00,17.64,17.67,17.64,17.64,13800.0,11.3208,11.34,11.3208,11.3208,13800.0
2005-03-01 12:20:00,17.64,17.66,17.64,17.65,7200.0,11.3208,11.3336,11.3208,11.3272,7200.0
2005-03-01 12:30:00,17.65,17.65,17.62,17.62,12000.0,11.3272,11.3272,11.3079,11.3079,12000.0
2005-03-01 12:40:00,17.62,17.63,17.59,17.61,21600.0,11.3079,11.3143,11.2887,11.3015,21600.0
2005-03-01 12:50:00,17.61,17.67,17.61,17.66,120200.0,11.3015,11.34,11.3015,11.3336,120200.0
2005-03-01 13:00:00,17.66,17.68,17.65,17.66,14200.0,11.3336,11.3464,11.3272,11.3336,14200.0
2005-03-01 13:10:00,17.66,17.66,17.63,17.64,17000.0,11.3336,11.3336,11.3143,11.3208,17000.0
2005-03-01 13:20:00,17.64,17.65,17.61,17.62,33200.0,11.3208,11.3272,11.3015,11.3079,33200.0
2005-03-01 13:30:00,17.62,17.67,17.62,17.66,43000.0,11.3079,11.34,11.3079,11.3336,43000.0
2005-03-01 13:40:00,17.67,17.72,17.67,17.68,24400.0,11.34,11.3721,11.34,11.3464,24400.0
2005-03-01 13:50:00,17.68,17.68,17.66,17.67,17000.0,11.3464,11.3464,11.3336,11.34,17000.0
2005-03-01 14:00:00,17.68,17.68,17.66,17.68,31800.0,11.3464,11.3464,11.3336,11.3464,31800.0
2005-03-01 14:10:00,17.67,17.68,17.67,17.67,55000.0,11.34,11.3464,11.34,11.34,55000.0
2005-03-01 14:20:00,17.67,17.68,17.65,17.65,30000.0,11.34,11.3464,11.3272,11.3272,30000.0
2005-03-01 14:30:00,17.64,17.64,17.57,17.59,56800.0,11.3208,11.3208,11.2758,11.2887,56800.0
2005-03-01 14:40:00,17.59,17.59,17.58,17.58,23200.0,11.2887,11.2887,11.2823,11.2823,23200.0
2005-03-01 14:50:00,17.58,17.64,17.57,17.62,21000.0,11.2823,11.3208,11.2758,11.3079,21000.0
2005-03-01 15:00:00,17.61,17.64,17.61,17.63,22800.0,11.3015,11.3208,11.3015,11.3143,22800.0
2005-03-01 15:10:00,17.63,17.67,17.63,17.66,23600.0,11.3143,11.34,11.3143,11.3336,23600.0
2005-03-01 15:20:00,17.66,17.68,17.64,17.67,39000.0,11.3336,11.3464,11.3208,11.34,39000.0
2005-03-01 15:30:00,17.67,17.74,17.65,17.68,84800.0,11.34,11.3849,11.3272,11.3464,84800.0
2005-03-01 15:40:00,17.65,17.71,17.65,17.71,54400.0,11.3272,11.3657,11.3272,11.3657,54400.0
2005-03-01 15:50:00,17.71,17.78,17.71,17.75,205600.0,11.3657,11.4106,11.3657,11.3914,205600.0
2005-03-02 09:30:00,17.75,17.75,17.58,17.66,31400.0,11.3914,11.3914,11.2823,11.3336,31400.0
2005-03-02 09:40:00,17.66,17.66,17.54,17.6,23800.0,11.3336,11.3336,11.2566,11.2951,23800.0
2005-03-02 09:50:00,17.55,17.58,17.48,17.5,45000.0,11.263,11.2823,11.2181,11.2309,45000.0
2005-03-02 10:00:00,17.45,17.53,17.44,17.51,14200.0,11.1988,11.2502,11.1924,11.2373,14200.0
2005-03-02 10:10:00,17.5,17.53,17.45,17.5,31800.0,11.2309,11.2502,11.1988,11.2309,31800.0
2005-03-02 10:20:00,17.5,17.58,17.5,17.55,15800.0,11.2309,11.2823,11.2309,11.263,15800.0
2005-03-02 10:30:00,17.57,17.6,17.54,17.54,18400.0,11.2758,11.2951,11.2566,11.2566,18400.0
2005-03-02 10:40:00,17.54,17.54,17.5,17.54,43200.0,11.2566,11.2566,11.2309,11.2566,43200.0
2005-03-02 10:50:00,17.54,17.63,17.54,17.63,23400.0,11.2566,11.3143,11.2566,11.3143,23400.0
2005-03-02 11:00:00,17.62,17.66,17.62,17.66,17000.0,11.3079,11.3336,11.3079,11.3336,17000.0
2005-03-02 11:10:00,17.67,17.75,17.67,17.75,23000.0,11.34,11.3914,11.34,11.3914,23000.0
2005-03-02 11:20:00,17.76,17.78,17.71,17.77,19200.0,11.3978,11.4106,11.3657,11.4042,19200.0
2005-03-02 11:30:00,17.77,17.8,17.73,17.74,77200.0,11.4042,11.4234,11.3785,11.3849,77200.0
2005-03-02 11:40:00,17.74,17.74,17.67,17.67,14200.0,11.3849,11.3849,11.34,11.34,14200.0
2005-03-02 11:50:00,17.67,17.68,17.64,17.68,30200.0,11.34,11.3464,11.3208,11.3464,30200.0
2005-03-02 12:00:00,17.68,17.68,17.67,17.68,9800.0,11.3464,11.3464,11.34,11.3464,9800.0
2005-03-02 12:10:00,17.68,17.69,17.68,17.68,9000.0,11.3464,11.3528,11.3464,11.3464,9000.0
2005-03-02 12:20:00,17.68,17.68,17.66,17.67,7800.0,11.3464,11.3464,11.3336,11.34,7800.0
2005-03-02 12:30:00,17.67,17.67,17.64,17.64,7800.0,11.34,11.34,11.3208,11.3208,7800.0
2005-03-02 12:40:00,17.64,17.64,17.61,17.62,22400.0,11.3208,11.3208,11.3015,11.3079,22400.0
2005-03-02 12:50:00,17.62,17.63,17.6,17.6,7600.0,11.3079,11.3143,11.2951,11.2951,7600.0
2005-03-02 13:00:00,17.59,17.61,17.59,17.6,15400.0,11.2887,11.3015,11.2887,11.2951,15400.0
2005-03-02 13:10:00,17.6,17.61,17.6,17.6,5000.0,11.2951,11.3015,11.2951,11.2951,5000.0
2005-03-02 13:20:00,17.6,17.61,17.6,17.61,8600.0,11.2951,11.3015,11.2951,11.3015,8600.0
2005-03-02 13:30:00,17.61,17.61,17.61,17.61,14600.0,11.3015,11.3015,11.3015,11.3015,14600.0
2005-03-02 13:40:00,17.61,17.62,17.6,17.6,10200.0,11.3015,11.3079,11.2951,11.2951,10200.0
2005-03-02 13:50:00,17.59,17.6,17.52,17.54,24800.0,11.2887,11.2951,11.2437,11.2566,24800.0
2005-03-02 14:00:00,17.55,17.58,17.54,17.57,45200.0,11.263,11.2823,11.2566,11.2758,45200.0
2005-03-02 14:10:00,17.56,17.6,17.55,17.56,7000.0,11.2694,11.2951,11.263,11.2694,7000.0
2005-03-02 14:20:00,17.58,17.58,17.54,17.54,18800.0,11.2823,11.2823,11.2566,11.2566,18800.0
2005-03-02 14:30:00,17.54,17.55,17.5,17.54,33600.0,11.2566,11.263,11.2309,11.2566,33600.0
2005-03-02 14:40:00,17.54,17.54,17.49,17.5,25800.0,11.2566,11.2566,11.2245,11.2309,25800.0
2005-03-02 14:50:00,17.49,17.53,17.49,17.52,22000.0,11.2245,11.2502,11.2245,11.2437,22000.0
2005-03-02 15:00:00,17.54,17.59,17.52,17.58,25000.0,11.2566,11.2887,11.2437,11.2823,25000.0
2005-03-02 15:10:00,17.59,17.59,17.53,17.53,16200.0,11.2887,11.2887,11.2502,11.2502,16200.0
2005-03-02 15:20:00,17.53,17.57,17.52,17.56,16400.0,11.2502,11.2758,11.2437,11.2694,16400.0
2005-03-02 15:30:00,17.56,17.59,17.56,17.57,23000.0,11.2694,11.2887,11.2694,11.2758,23000.0
2005-03-02 15:40:00,17.56,17.56,17.53,17.53,85600.0,11.2694,11.2694,11.2502,11.2502,85600.0
2005-03-02 15:50:00,17.53,17.53,17.48,17.49,129800.0,11.2502,11.2502,11.2181,11.2245,129800.0
2005-03-03 09:30:00,17.6,17.67,17.6,17.61,50000.0,11.2951,11.34,11.2951,11.3015,50000.0
2005-03-03 09:40:00,17.61,17.67,17.54,17.66,21200.0,11.3015,11.34,11.2566,11.3336,21200.0
2005-03-03 09:50:00,17.66,17.7,17.65,17.66,47200.0,11.3336,11.3593,11.3272,11.3336,47200.0
2005-03-03 10:00:00,17.66,17.67,17.63,17.64,54800.0,11.3336,11.34,11.3143,11.3208,54800.0
2005-03-03 10:10:00,17.64,17.66,17.63,17.63,19200.0,11.3208,11.3336,11.3143,11.3143,19200.0
2005-03-03 10:20:00,17.63,17.64,17.57,17.57,17200.0,11.3143,11.3208,11.2758,11.2758,17200.0
2005-03-03 10:30:00,17.56,17.59,17.56,17.59,9800.0,11.2694,11.2887,11.2694,11.2887,9800.0
2005-03-03 10:40:00,17.59,17.59,17.54,17.57,32000.0,11.2887,11.2887,11.2566,11.2758,32000.0
2005-03-03 10:50:00,17.57,17.58,17.53,17.55,32200.0,11.2758,11.2823,11.2502,11.263,32200.0
2005-03-03 11:00:00,17.55,17.55,17.43,17.43,95800.0,11.263,11.263,11.186,11.186,95800.0
2005-03-03 11:10:00,17.42,17.42,17.38,17.39,26200.0,11.1796,11.1796,11.1539,11.1603,26200.0
2005-03-03 11:20:00,17.39,17.4,17.37,17.37,48200.0,11.1603,11.1667,11.1475,11.1475,48200.0
2005-03-03 11:30:00,17.36,17.36,17.31,17.31,62800.0,11.1411,11.1411,11.109,11.109,62800.0
2005-03-03 11:40:00,17.32,17.32,17.25,17.25,40600.0,11.1154,11.1154,11.0705,11.0705,40600.0
2005-03-03 11:50:00,17.25,17.27,17.25,17.27,39400.0,11.0705,11.0833,11.0705,11.0833,39400.0
2005-03-03 12:00:00,17.26,17.29,17.26,17.28,13800.0,11.0769,11.0961,11.0769,11.0897,13800.0
2005-03-03 12:10:00,17.28,17.28,17.27,17.27,6000.0,11.0897,11.0897,11.0833,11.0833,6000.0
2005-03-03 12:20:00,17.27,17.27,17.26,17.27,6800.0,11.0833,11.0833,11.0769,11.0833,6800.0
2005-03-03 12:30:00,17.25,17.25,17.2,17.21,48400.0,11.0705,11.0705,11.0384,11.0448,48400.0
2005-03-03 12:40:00,17.21,17.22,17.18,17.18,30800.0,11.0448,11.0512,11.0255,11.0255,30800.0
2005-03-03 12:50:00,17.18,17.18,17.17,17.17,35000.0,11.0255,11.0255,11.0191,11.0191,35000.0
2005-03-03 13:00:00,17.17,17.3,17.17,17.3,72000.0,11.0191,11.1026,11.0191,11.1026,72000.0
2005-03-03 13:10:00,17.3,17.33,17.27,17.32,13600.0,11.1026,11.1218,11.0833,11.1154,13600.0
2005-03-03 13:20:00,17.32,17.33,17.31,17.32,8000.0,11.1154,11.1218,11.109,11.1154,8000.0
2005-03-03 13:30:00,17.32,17.33,17.32,17.32,2800.0,11.1154,11.1218,11.1154,11.1154,2800.0
2005-03-03 13:40:00,17.32,17.35,17.32,17.33,6800.0,11.1154,11.1346,11.1154,11.1218,6800.0
2005-03-03 13:50:00,17.34,17.4,17.34,17.39,15200.0,11.1282,11.1667,11.1282,11.1603,15200.0
2005-03-03 14:00:00,17.4,17.41,17.36,17.38,26600.0,11.1667,11.1732,11.1411,11.1539,26600.0
2005-03-03 14:10:00,17.39,17.4,17.38,17.38,18800.0,11.1603,11.1667,11.1539,11.1539,18800.0
2005-03-03 14:20:00,17.39,17.42,17.39,17.41,39800.0,11.1603,11.1796,11.1603,11.1732,39800.0
2005-03-03 14:30:00,17.41,17.42,17.37,17.37,19200.0,11.1732,11.1796,11.1475,11.1475,19200.0
2005-03-03 14:40:00,17.36,17.41,17.36,17.41,8000.0,11.1411,11.1732,11.1411,11.1732,8000.0
2005-03-03 14:50:00,17.41,17.44,17.4,17.41,18200.0,11.1732,11.1924,11.1667,11.1732,18200.0
2005-03-03 15:00:00,17.41,17.42,17.4,17.42,10000.0,11.1732,11.1796,11.1667,11.1796,10000.0
2005-03-03 15:10:00,17.42,17.42,17.39,17.4,11600.0,11.1796,11.1796,11.1603,11.1667,11600.0
2005-03-03 15:20:00,17.4,17.41,17.4,17.41,12400.0,11.1667,11.1732,11.1667,11.1732,12400.0
2005-03-03 15:30:00,17.41,17.41,17.41,17.41,16000.0,11.1732,11.1732,11.1732,11.1732,16000.0
2005-03-03 15:40:00,17.41,17.41,17.35,17.38,48400.0,11.1732,11.1732,11.1346,11.1539,48400.0
2005-03-03 15:50:00,17.39,17.41,17.36,17.4,51000.0,11.1603,11.1732,11.1411,11.1667,51000.0
2005-03-04 09:30:00,17.41,17.41,16.99,17.0,137800.0,11.1732,11.1732,10.9036,10.91,137800.0
2005-03-04 09:40:00,17.0,17.13,16.98,17.02,152600.0,10.91,10.9935,10.8972,10.9229,152600.0
2005-03-04 09:50:00,17.02,17.08,17.02,17.08,61000.0,10.9229,10.9614,10.9229,10.9614,61000.0
2005-03-04 10:00:00,17.09,17.15,17.06,17.06,107400.0,10.9678,11.0063,10.9485,10.9485,107400.0
2005-03-04 10:10:00,17.06,17.06,17.03,17.05,46800.0,10.9485,10.9485,10.9293,10.9421,46800.0
2005-03-04 10:20:00,17.05,17.1,17.05,17.09,42800.0,10.9421,10.9742,10.9421,10.9678,42800.0
2005-03-04 10:30:00,17.1,17.11,17.08,17.11,172000.0,10.9742,10.9806,10.9614,10.9806,172000.0
2005-03-04 10:40:00,17.11,17.11,17.1,17.1,36200.0,10.9806,10.9806,10.9742,10.9742,36200.0
2005-03-04 10:50:00,17.1,17.15,17.07,17.14,103000.0,10.9742,11.0063,10.955,10.9999,103000.0
2005-03-04 11:00:00,17.13,17.14,17.11,17.14,48400.0,10.9935,10.9999,10.9806,10.9999,48400.0
2005-03-04 11:10:00,17.13,17.13,17.1,17.11,43600.0,10.9935,10.9935,10.9742,10.9806,43600.0
2005-03-04 11:20:00,17.1,17.12,17.1,17.11,90400.0,10.9742,10.987,10.9742,10.9806,90400.0
2005-03-04 11:30:00,17.11,17.12,17.09,17.09,233800.0,10.9806,10.987,10.9678,10.9678,233800.0
2005-03-04 11:40:00,17.09,17.09,17.05,17.07,23400.0,10.9678,10.9678,10.9421,10.955,23400.0
2005-03-04 11:50:00,17.07,17.08,17.06,17.08,20800.0,10.955,10.9614,10.9485,10.9614,20800.0
2005-03-04 12:00:00,17.08,17.1,17.08,17.1,18000.0,10.9614,10.9742,10.9614,10.9742,18000.0
2005-03-04 12:10:00,17.1,17.11,17.08,17.11,89200.0,10.9742,10.9806,10.9614,10.9806,89200.0
2005-03-04 12:20:00,17.11,17.13,17.1,17.1,41400.0,10.9806,10.9935,10.9742,10.9742,41400.0
2005-03-04 12:30:00,17.1,17.13,17.1,17.11,140400.0,10.9742,10.9935,10.9742,10.9806,140400.0
2005-03-04 12:40:00,17.13,17.13,17.13,17.13,90600.0,10.9935,10.9935,10.9935,10.9935,90600.0
2005-03-04 12:50:00,17.13,17.15,17.1,17.1,92600.0,10.9935,11.0063,10.9742,10.9742,92600.0
2005-03-04 13:00:00,17.1,17.12,17.09,17.09,30400.0,10.9742,10.987,10.9678,10.9678,30400.0
2005-03-04 13:10:00,17.09,17.1,17.08,17.08,112200.0,10.9678,10.9742,10.9614,10.9614,112200.0
2005-03-04 13:20:00,17.08,17.08,17.05,17.06,47600.0,10.9614,10.9614,10.9421,10.9485,47600.0
2005-03-04 13:30:00,17.06,17.13,17.06,17.11,78800.0,10.9485,10.9935,10.9485,10.9806,78800.0
2005-03-04 13:40:00,17.11,17.11,17.09,17.09,41600.0,10.9806,10.9806,10.9678,10.9678,41600.0
2005-03-04 13:50:00,17.09,17.11,17.09,17.11,76400.0,10.9678,10.9806,10.9678,10.9806,76400.0
2005-03-04 14:00:00,17.11,17.18,17.11,17.18,31200.0,10.9806,11.0255,10.9806,11.0255,31200.0
2005-03-04 14:10:00,17.18,17.18,17.15,17.16,27600.0,11.0255,11.0255,11.0063,11.0127,27600.0
2005-03-04 14:20:00,17.16,17.17,17.15,17.16,50200.0,11.0127,11.0191,11.0063,11.0127,50200.0
2005-03-04 14:30:00,17.16,17.18,17.16,17.17,70400.0,11.0127,11.0255,11.0127,11.0191,70400.0
2005-03-04 14:40:00,17.17,17.18,17.16,17.18,27600.0,11.0191,11.0255,11.0127,11.0255,27600.0
2005-03-04 14:50:00,17.17,17.18,17.16,17.16,35600.0,11.0191,11.0255,11.0127,11.0127,35600.0
2005-03-04 15:00:00,17.16,17.18,17.16,17.18,21400.0,11.0127,11.0255,11.0127,11.0255,21400.0
2005-03-04 15:10:00,17.17,17.18,17.17,17.17,38200.0,11.0191,11.0255,11.0191,11.0191,38200.0
2005-03-04 15:20:00,17.18,17.18,17.17,17.18,39800.0,11.0255,11.0255,11.0191,11.0255,39800.0
2005-03-04 15:30:00,17.18,17.21,17.18,17.21,126000.0,11.0255,11.0448,11.0255,11.0448,126000.0
2005-03-04 15:40:00,17.22,17.25,17.21,17.25,151200.0,11.0512,11.0705,11.0448,11.0705,151200.0
2005-03-04 15:50:00,17.25,17.25,17.23,17.25,187600.0,11.0705,11.0705,11.0576,11.0705,187600.0
2005-03-07 09:30:00,17.23,17.31,17.17,17.23,35600.0,11.0576,11.109,11.0191,11.0576,35600.0
2005-03-07 09:40:00,17.23,17.31,17.18,17.28,24000.0,11.0576,11.109,11.0255,11.0897,24000.0
2005-03-07 09:50:00,17.28,17.28,17.21,17.24,56000.0,11.0897,11.0897,11.0448,11.0641,56000.0
2005-03-07 10:00:00,17.23,17.24,17.21,17.21,29600.0,11.0576,11.0641,11.0448,11.0448,29600.0
2005-03-07 10:10:00,17.22,17.23,17.2,17.2,22200.0,11.0512,11.0576,11.0384,11.0384,22200.0
2005-03-07 10:20:00,17.2,17.21,17.18,17.18,10200.0,11.0384,11.0448,11.0255,11.0255,10200.0
2005-03-07 10:30:00,17.18,17.19,17.18,17.18,18000.0,11.0255,11.032,11.0255,11.0255,18000.0
2005-03-07 10:40:00,17.18,17.19,17.17,17.18,15400.0,11.0255,11.032,11.0191,11.0255,15400.0
2005-03-07 10:50:00,17.17,17.17,17.15,17.16,19600.0,11.0191,11.0191,11.0063,11.0127,19600.0
2005-03-07 11:00:00,17.16,17.17,17.15,17.15,42000.0,11.0127,11.0191,11.0063,11.0063,42000.0
2005-03-07 11:10:00,17.15,17.16,17.15,17.16,24600.0,11.0063,11.0127,11.0063,11.0127,24600.0
2005-03-07 11:20:00,17.16,17.18,17.16,17.18,17200.0,11.0127,11.0255,11.0127,11.0255,17200.0
2005-03-07 11:30:00,17.18,17.2,17.18,17.19,33600.0,11.0255,11.0384,11.0255,11.032,33600.0
2005-03-07 11:40:00,17.19,17.19,17.16,17.17,34200.0,11.032,11.032,11.0127,11.0191,34200.0
2005-03-07 11:50:00,17.17,17.17,17.15,17.16,14600.0,11.0191,11.0191,11.0063,11.0127,14600.0
2005-03-07 12:00:00,17.16,17.17,17.15,17.16,26000.0,11.0127,11.0191,11.0063,11.0127,26000.0
2005-03-07 12:10:00,17.17,17.2,17.17,17.18,43000.0,11.0191,11.0384,11.0191,11.0255,43000.0
2005-03-07 12:20:00,17.19,17.23,17.18,17.22,15000.0,11.032,11.0576,11.0255,11.0512,15000.0
2005-03-07 12:30:00,17.22,17.23,17.22,17.22,17800.0,11.0512,11.0576,11.0512,11.0512,17800.0
2005-03-07 12:40:00,17.22,17.22,17.17,17.17,25400.0,11.0512,11.0512,11.0191,11.0191,25400.0
2005-03-07 12:50:00,17.18,17.18,17.17,17.18,12400.0,11.0255,11.0255,11.0191,11.0255,12400.0
2005-03-07 13:00:00,17.17,17.19,17.17,17.18,9200.0,11.0191,11.032,11.0191,11.0255,9200.0
2005-03-07 13:10:00,17.18,17.18,17.17,17.18,47800.0,11.0255,11.0255,11.0191,11.0255,47800.0
2005-03-07 13:20:00,17.18,17.2,17.15,17.15,59200.0,11.0255,11.0384,11.0063,11.0063,59200.0
2005-03-07 13:30:00,17.15,17.17,17.13,17.15,43400.0,11.0063,11.0191,10.9935,11.0063,43400.0
2005-03-07 13:40:00,17.15,17.16,17.14,17.15,15800.0,11.0063,11.0127,10.9999,11.0063,15800.0
2005-03-07 13:50:00,17.14,17.19,17.13,17.15,38400.0,10.9999,11.032,10.9935,11.0063,38400.0
2005-03-07 14:00:00,17.15,17.16,17.13,17.16,27000.0,11.0063,11.0127,10.9935,11.0127,27000.0
2005-03-07 14:10:00,17.16,17.17,17.14,17.14,22400.0,11.0127,11.0191,10.9999,10.9999,22400.0
2005-03-07 14:20:00,17.15,17.15,17.13,17.13,29800.0,11.0063,11.0063,10.9935,10.9935,29800.0
2005-03-07 14:30:00,17.14,17.15,17.08,17.15,47600.0,10.9999,11.0063,10.9614,11.0063,47600.0
2005-03-07 14:40:00,17.15,17.18,17.15,17.18,35600.0,11.0063,11.0255,11.0063,11.0255,35600.0
2005-03-07 14:50:00,17.18,17.21,17.17,17.21,57800.0,11.0255,11.0448,11.0191,11.0448,57800.0
2005-03-07 15:00:00,17.2,17.21,17.17,17.18,26800.0,11.0384,11.0448,11.0191,11.0255,26800.0
2005-03-07 15:10:00,17.18,17.23,17.18,17.23,7400.0,11.0255,11.0576,11.0255,11.0576,7400.0
2005-03-07 15:20:00,17.22,17.25,17.21,17.24,101600.0,11.0512,11.0705,11.0448,11.0641,101600.0
2005-03-07 15:30:00,17.23,17.23,17.18,17.23,45600.0,11.0576,11.0576,11.0255,11.0576,45600.0
2005-03-07 15:40:00,17.23,17.25,17.21,17.21,163600.0,11.0576,11.0705,11.0448,11.0448,163600.0
2005-03-07 15:50:00,17.21,17.22,17.17,17.21,169600.0,11.0448,11.0512,11.0191,11.0448,169600.0
2005-03-08 09:30:00,17.35,17.46,17.33,17.42,96000.0,11.1346,11.2052,11.1218,11.1796,96000.0
2005-03-08 09:40:00,17.42,17.48,17.3,17.31,45400.0,11.1796,11.2181,11.1026,11.109,45400.0
2005-03-08 09:50:00,17.31,17.32,17.18,17.2,121200.0,11.109,11.1154,11.0255,11.0384,121200.0
2005-03-08 10:00:00,17.2,17.24,17.18,17.18,25200.0,11.0384,11.0641,11.0255,11.0255,25200.0
2005-03-08 10:10:00,17.18,17.24,17.18,17.21,23800.0,11.0255,11.0641,11.0255,11.0448,23800.0
2005-03-08 10:20:00,17.2,17.24,17.15,17.16,51800.0,11.0384,11.0641,11.0063,11.0127,51800.0
2005-03-08 10:30:00,17.15,17.19,17.15,17.17,31400.0,11.0063,11.032,11.0063,11.0191,31400.0
2005-03-08 10:40:00,17.17,17.22,17.17,17.2,18800.0,11.0191,11.0512,11.0191,11.0384,18800.0
2005-03-08 10:50:00,17.18,17.21,17.16,17.18,20000.0,11.0255,11.0448,11.0127,11.0255,20000.0
2005-03-08 11:00:00,17.17,17.21,17.17,17.19,24600.0,11.0191,11.0448,11.0191,11.032,24600.0
2005-03-08 11:10:00,17.18,17.21,17.18,17.2,10600.0,11.0255,11.0448,11.0255,11.0384,10600.0
2005-03-08 11:20:00,17.2,17.2,17.18,17.19,13000.0,11.0384,11.0384,11.0255,11.032,13000.0
2005-03-08 11:30:00,17.18,17.22,17.18,17.22,13000.0,11.0255,11.0512,11.0255,11.0512,13000.0
2005-03-08 11:40:00,17.22,17.22,17.2,17.21,10200.0,11.0512,11.0512,11.0384,11.0448,10200.0
2005-03-08 11:50:00,17.22,17.23,17.18,17.19,27000.0,11.0512,11.0576,11.0255,11.032,27000.0
2005-03-08 12:00:00,17.19,17.21,17.18,17.21,20800.0,11.032,11.0448,11.0255,11.0448,20800.0
2005-03-08 12:10:00,17.21,17.21,17.18,17.19,19600.0,11.0448,11.0448,11.0255,11.032,19600.0
2005-03-08 12:20:00,17.19,17.21,17.18,17.2,10600.0,11.032,11.0448,11.0255,11.0384,10600.0
2005-03-08 12:30:00,17.2,17.2,17.18,17.2,18400.0,11.0384,11.0384,11.0255,11.0384,18400.0
2005-03-08 12:40:00,17.2,17.22,17.18,17.19,28800.0,11.0384,11.0512,11.0255,11.032,28800.0
2005-03-08 12:50:00,17.19,17.22,17.18,17.18,53000.0,11.032,11.0512,11.0255,11.0255,53000.0
2005-03-08 13:00:00,17.2,17.23,17.2,17.22,19800.0,11.0384,11.0576,11.0384,11.0512,19800.0
2005-03-08 13:10:00,17.22,17.23,17.21,17.23,11200.0,11.0512,11.0576,11.0448,11.0576,11200.0
2005-03-08 13:20:00,17.22,17.22,17.2,17.2,10800.0,11.0512,11.0512,11.0384,11.0384,10800.0
2005-03-08 13:30:00,17.2,17.22,17.18,17.2,23800.0,11.0384,11.0512,11.0255,11.0384,23800.0
2005-03-08 13:40:00,17.2,17.21,17.19,17.2,11200.0,11.0384,11.0448,11.032,11.0384,11200.0
2005-03-08 13:50:00,17.2,17.2,17.18,17.18,27200.0,11.0384,11.0384,11.0255,11.0255,27200.0
2005-03-08 14:00:00,17.19,17.22,17.18,17.22,50400.0,11.032,11.0512,11.0255,11.0512,50400.0
2005-03-08 14:10:00,17.21,17.22,17.2,17.2,19600.0,11.0448,11.0512,11.0384,11.0384,19600.0
2005-03-08 14:20:00,17.21,17.26,17.21,17.24,122000.0,11.0448,11.0769,11.0448,11.0641,122000.0
2005-03-08 14:30:00,17.24,17.25,17.22,17.25,26800.0,11.0641,11.0705,11.0512,11.0705,26800.0
2005-03-08 14:40:00,17.25,17.25,17.22,17.22,18800.0,11.0705,11.0705,11.0512,11.0512,18800.0
2005-03-08 14:50:00,17.23,17.25,17.22,17.24,21200.0,11.0576,11.0705,11.0512,11.0641,21200.0
2005-03-08 15:00:00,17.25,17.25,17.22,17.24,10800.0,11.0705,11.0705,11.0512,11.0641,10800.0
2005-03-08 15:10:00,17.24,17.26,17.23,17.24,10000.0,11.0641,11.0769,11.0576,11.0641,10000.0
2005-03-08 15:20:00,17.24,17.25,17.23,17.24,24400.0,11.0641,11.0705,11.0576,11.0641,24400.0
2005-03-08 15:30:00,17.24,17.24,17.18,17.18,92200.0,11.0641,11.0641,11.0255,11.0255,92200.0
2005-03-08 15:40:00,17.19,17.25,17.18,17.23,111000.0,11.032,11.0705,11.0255,11.0576,111000.0
2005-03-08 15:50:00,17.24,17.27,17.23,17.23,85000.0,11.0641,11.0833,11.0576,11.0576,85000.0
2005-03-09 09:30:00,17.24,17.35,17.24,17.25,23600.0,11.0641,11.1346,11.0641,11.0705,23600.0
2005-03-09 09:40:00,17.25,17.31,17.21,17.21,32200.0,11.0705,11.109,11.0448,11.0448,32200.0
2005-03-09 09:50:00,17.21,17.24,17.2,17.21,21000.0,11.0448,11.0641,11.0384,11.0448,21000.0
2005-03-09 10:00:00,17.21,17.25,17.18,17.18,39600.0,11.0448,11.0705,11.0255,11.0255,39600.0
2005-03-09 10:10:00,17.18,17.25,17.18,17.18,90200.0,11.0255,11.0705,11.0255,11.0255,90200.0
2005-03-09 10:20:00,17.18,17.24,17.16,17.22,33200.0,11.0255,11.0641,11.0127,11.0512,33200.0
2005-03-09 10:30:00,17.22,17.24,17.18,17.23,36400.0,11.0512,11.0641,11.0255,11.0576,36400.0
2005-03-09 10:40:00,17.21,17.3,17.2,17.27,17600.0,11.0448,11.1026,11.0384,11.0833,17600.0
2005-03-09 10:50:00,17.27,17.28,17.24,17.25,52600.0,11.0833,11.0897,11.0641,11.0705,52600.0
2005-03-09 11:00:00,17.27,17.27,17.25,17.27,7000.0,11.0833,11.0833,11.0705,11.0833,7000.0
2005-03-09 11:10:00,17.27,17.3,17.24,17.28,25000.0,11.0833,11.1026,11.0641,11.0897,25000.0
2005-03-09 11:20:00,17.28,17.38,17.28,17.36,37200.0,11.0897,11.1539,11.0897,11.1411,37200.0
2005-03-09 11:30:00,17.36,17.42,17.36,17.41,37800.0,11.1411,11.1796,11.1411,11.1732,37800.0
2005-03-09 11:40:00,17.42,17.43,17.41,17.43,26200.0,11.1796,11.186,11.1732,11.186,26200.0
2005-03-09 11:50:00,17.43,17.47,17.43,17.45,25600.0,11.186,11.2117,11.186,11.1988,25600.0
2005-03-09 12:00:00,17.45,17.45,17.39,17.4,35400.0,11.1988,11.1988,11.1603,11.1667,35400.0
2005-03-09 12:10:00,17.39,17.43,17.39,17.41,21400.0,11.1603,11.186,11.1603,11.1732,21400.0
2005-03-09 12:20:00,17.41,17.42,17.4,17.42,32400.0,11.1732,11.1796,11.1667,11.1796,32400.0
2005-03-09 12:30:00,17.43,17.58,17.43,17.54,159400.0,11.186,11.2823,11.186,11.2566,159400.0
2005-03-09 12:40:00,17.54,17.55,17.54,17.54,50200.0,11.2566,11.263,11.2566,11.2566,50200.0
2005-03-09 12:50:00,17.54,17.55,17.48,17.5,90800.0,11.2566,11.263,11.2181,11.2309,90800.0
2005-03-09 13:00:00,17.49,17.5,17.49,17.5,125400.0,11.2245,11.2309,11.2245,11.2309,125400.0
2005-03-09 13:10:00,17.5,17.54,17.5,17.53,21000.0,11.2309,11.2566,11.2309,11.2502,21000.0
2005-03-09 13:20:00,17.53,17.53,17.52,17.52,74400.0,11.2502,11.2502,11.2437,11.2437,74400.0
2005-03-09 13:30:00,17.52,17.52,17.5,17.51,67800.0,11.2437,11.2437,11.2309,11.2373,67800.0
2005-03-09 13:40:00,17.5,17.51,17.49,17.49,151600.0,11.2309,11.2373,11.2245,11.2245,151600.0
2005-03-09 13:50:00,17.49,17.52,17.49,17.51,104400.0,11.2245,11.2437,11.2245,11.2373,104400.0
2005-03-09 14:00:00,17.51,17.53,17.5,17.5,43200.0,11.2373,11.2502,11.2309,11.2309,43200.0
2005-03-09 14:10:00,17.5,17.52,17.5,17.5,58800.0,11.2309,11.2437,11.2309,11.2309,58800.0
2005-03-09 14:20:00,17.5,17.52,17.5,17.52,58600.0,11.2309,11.2437,11.2309,11.2437,58600.0
2005-03-09 14:30:00,17.52,17.53,17.5,17.5,51400.0,11.2437,11.2502,11.2309,11.2309,51400.0
2005-03-09 14:40:00,17.51,17.53,17.51,17.53,33400.0,11.2373,11.2502,11.2373,11.2502,33400.0
2005-03-09 14:50:00,17.52,17.52,17.51,17.51,26400.0,11.2437,11.2437,11.2373,11.2373,26400.0
2005-03-09 15:00:00,17.52,17.52,17.5,17.51,66800.0,11.2437,11.2437,11.2309,11.2373,66800.0
2005-03-09 15:10:00,17.51,17.51,17.5,17.5,48800.0,11.2373,11.2373,11.2309,11.2309,48800.0
2005-03-09 15:20:00,17.5,17.5,17.5,17.5,22400.0,11.2309,11.2309,11.2309,11.2309,22400.0
2005-03-09 15:30:00,17.5,17.53,17.5,17.51,77400.0,11.2309,11.2502,11.2309,11.2373,77400.0
2005-03-09 15:40:00,17.51,17.52,17.5,17.52,73600.0,11.2373,11.2437,11.2309,11.2437,73600.0
2005-03-09 15:50:00,17.52,17.53,17.5,17.5,115800.0,11.2437,11.2502,11.2309,11.2309,115800.0
2005-03-10 09:30:00,17.6,17.61,17.52,17.6,48600.0,11.2951,11.3015,11.2437,11.2951,48600.0
2005-03-10 09:40:00,17.6,17.68,17.6,17.64,44400.0,11.2951,11.3464,11.2951,11.3208,44400.0
2005-03-10 09:50:00,17.64,17.66,17.63,17.66,55200.0,11.3208,11.3336,11.3143,11.3336,55200.0
2005-03-10 10:00:00,17.66,17.73,17.65,17.69,44200.0,11.3336,11.3785,11.3272,11.3528,44200.0
2005-03-10 10:10:00,17.69,17.69,17.63,17.66,119000.0,11.3528,11.3528,11.3143,11.3336,119000.0
2005-03-10 10:20:00,17.66,17.68,17.63,17.64,64600.0,11.3336,11.3464,11.3143,11.3208,64600.0
2005-03-10 10:30:00,17.64,17.64,17.58,17.59,105800.0,11.3208,11.3208,11.2823,11.2887,105800.0
2005-03-10 10:40:00,17.59,17.61,17.58,17.6,19400.0,11.2887,11.3015,11.2823,11.2951,19400.0
2005-03-10 10:50:00,17.6,17.61,17.6,17.6,10400.0,11.2951,11.3015,11.2951,11.2951,10400.0
2005-03-10 11:00:00,17.59,17.59,17.55,17.55,12800.0,11.2887,11.2887,11.263,11.263,12800.0
2005-03-10 11:10:00,17.55,17.57,17.54,17.57,34200.0,11.263,11.2758,11.2566,11.2758,34200.0
2005-03-10 11:20:00,17.56,17.59,17.54,17.56,28200.0,11.2694,11.2887,11.2566,11.2694,28200.0
2005-03-10 11:30:00,17.56,17.56,17.53,17.55,13200.0,11.2694,11.2694,11.2502,11.263,13200.0
2005-03-10 11:40:00,17.55,17.56,17.52,17.54,22000.0,11.263,11.2694,11.2437,11.2566,22000.0
2005-03-10 11:50:00,17.54,17.54,17.53,17.53,12000.0,11.2566,11.2566,11.2502,11.2502,12000.0
2005-03-10 12:00:00,17.53,17.54,17.53,17.53,6600.0,11.2502,11.2566,11.2502,11.2502,6600.0
2005-03-10 12:10:00,17.53,17.53,17.53,17.53,7000.0,11.2502,11.2502,11.2502,11.2502,7000.0
2005-03-10 12:20:00,17.53,17.53,17.53,17.53,5400.0,11.2502,11.2502,11.2502,11.2502,5400.0
2005-03-10 12:30:00,17.52,17.54,17.52,17.53,11400.0,11.2437,11.2566,11.2437,11.2502,11400.0
2005-03-10 12:40:00,17.53,17.55,17.51,17.52,71800.0,11.2502,11.263,11.2373,11.2437,71800.0
2005-03-10 12:50:00,17.52,17.54,17.52,17.54,16600.0,11.2437,11.2566,11.2437,11.2566,16600.0
2005-03-10 13:00:00,17.55,17.55,17.54,17.54,7400.0,11.263,11.263,11.2566,11.2566,7400.0
2005-03-10 13:10:00,17.54,17.54,17.53,17.54,26600.0,11.2566,11.2566,11.2502,11.2566,26600.0
2005-03-10 13:20:00,17.54,17.56,17.54,17.56,9000.0,11.2566,11.2694,11.2566,11.2694,9000.0
2005-03-10 13:30:00,17.56,17.59,17.56,17.59,13400.0,11.2694,11.2887,11.2694,11.2887,13400.0
2005-03-10 13:40:00,17.59,17.6,17.55,17.58,76800.0,11.2887,11.2951,11.263,11.2823,76800.0
2005-03-10 13:50:00,17.58,17.61,17.57,17.58,29000.0,11.2823,11.3015,11.2758,11.2823,29000.0
2005-03-10 14:00:00,17.58,17.58,17.58,17.58,11000.0,11.2823,11.2823,11.2823,11.2823,11000.0
2005-03-10 14:10:00,17.58,17.58,17.58,17.58,28000.0,11.2823,11.2823,11.2823,11.2823,28000.0
2005-03-10 14:20:00,17.58,17.58,17.58,17.58,9800.0,11.2823,11.2823,11.2823,11.2823,9800.0
2005-03-10 14:30:00,17.58,17.6,17.58,17.59,169600.0,11.2823,11.2951,11.2823,11.2887,169600.0
2005-03-10 14:40:00,17.59,17.61,17.58,17.61,14800.0,11.2887,11.3015,11.2823,11.3015,14800.0
2005-03-10 14:50:00,17.61,17.61,17.61,17.61,5000.0,11.3015,11.3015,11.3015,11.3015,5000.0
2005-03-10 15:00:00,17.61,17.61,17.58,17.58,42400.0,11.3015,11.3015,11.2823,11.2823,42400.0
2005-03-10 15:10:00,17.58,17.59,17.58,17.59,45800.0,11.2823,11.2887,11.2823,11.2887,45800.0
2005-03-10 15:20:00,17.58,17.6,17.58,17.58,39400.0,11.2823,11.2951,11.2823,11.2823,39400.0
2005-03-10 15:30:00,17.58,17.59,17.58,17.58,25800.0,11.2823,11.2887,11.2823,11.2823,25800.0
2005-03-10 15:40:00,17.58,17.6,17.58,17.6,30200.0,11.2823,11.2951,11.2823,11.2951,30200.0
2005-03-10 15:50:00,17.59,17.62,17.58,17.61,61600.0,11.2887,11.3079,11.2823,11.3015,61600.0
2005-03-11 09:30:00,17.6,17.63,17.55,17.6,78800.0,11.2951,11.3143,11.263,11.2951,78800.0
2005-03-11 09:40:00,17.6,17.74,17.6,17.72,51200.0,11.2951,11.3849,11.2951,11.3721,51200.0
2005-03-11 09:50:00,17.71,17.71,17.63,17.63,49400.0,11.3657,11.3657,11.3143,11.3143,49400.0
2005-03-11 10:00:00,17.63,17.65,17.6,17.61,62400.0,11.3143,11.3272,11.2951,11.3015,62400.0
2005-03-11 10:10:00,17.61,17.63,17.6,17.61,108000.0,11.3015,11.3143,11.2951,11.3015,108000.0
2005-03-11 10:20:00,17.61,17.64,17.61,17.64,48000.0,11.3015,11.3208,11.3015,11.3208,48000.0
2005-03-11 10:30:00,17.63,17.64,17.61,17.62,61800.0,11.3143,11.3208,11.3015,11.3079,61800.0
2005-03-11 10:40:00,17.62,17.67,17.61,17.62,71200.0,11.3079,11.34,11.3015,11.3079,71200.0
2005-03-11 10:50:00,17.61,17.63,17.6,17.62,46600.0,11.3015,11.3143,11.2951,11.3079,46600.0
2005-03-11 11:00:00,17.62,17.64,17.61,17.62,15000.0,11.3079,11.3208,11.3015,11.3079,15000.0
2005-03-11 11:10:00,17.61,17.67,17.61,17.66,24800.0,11.3015,11.34,11.3015,11.3336,24800.0
2005-03-11 11:20:00,17.67,17.67,17.62,17.62,8600.0,11.34,11.34,11.3079,11.3079,8600.0
2005-03-11 11:30:00,17.62,17.62,17.61,17.61,32200.0,11.3079,11.3079,11.3015,11.3015,32200.0
2005-03-11 11:40:00,17.61,17.65,17.61,17.65,28200.0,11.3015,11.3272,11.3015,11.3272,28200.0
2005-03-11 11:50:00,17.64,17.65,17.64,17.64,5800.0,11.3208,11.3272,11.3208,11.3208,5800.0
2005-03-11 12:00:00,17.64,17.64,17.63,17.63,9800.0,11.3208,11.3208,11.3143,11.3143,9800.0
2005-03-11 12:10:00,17.63,17.68,17.63,17.68,51400.0,11.3143,11.3464,11.3143,11.3464,51400.0
2005-03-11 12:20:00,17.68,17.68,17.68,17.68,7200.0,11.3464,11.3464,11.3464,11.3464,7200.0
2005-03-11 12:30:00,17.66,17.66,17.65,17.65,10000.0,11.3336,11.3336,11.3272,11.3272,10000.0
2005-03-11 12:40:00,17.65,17.66,17.65,17.66,19000.0,11.3272,11.3336,11.3272,11.3336,19000.0
2005-03-11 12:50:00,17.66,17.66,17.65,17.65,11000.0,11.3336,11.3336,11.3272,11.3272,11000.0
2005-03-11 13:00:00,17.65,17.67,17.65,17.66,36000.0,11.3272,11.34,11.3272,11.3336,36000.0
2005-03-11 13:10:00,17.66,17.66,17.63,17.63,40000.0,11.3336,11.3336,11.3143,11.3143,40000.0
2005-03-11 13:20:00,17.63,17.63,17.61,17.63,19800.0,11.3143,11.3143,11.3015,11.3143,19800.0
2005-03-11 13:30:00,17.63,17.64,17.63,17.63,6400.0,11.3143,11.3208,11.3143,11.3143,6400.0
2005-03-11 13:40:00,17.62,17.64,17.6,17.63,59400.0,11.3079,11.3208,11.2951,11.3143,59400.0
2005-03-11 13:50:00,17.63,17.63,17.61,17.61,132400.0,11.3143,11.3143,11.3015,11.3015,132400.0
2005-03-11 14:00:00,17.61,17.63,17.61,17.63,17600.0,11.3015,11.3143,11.3015,11.3143,17600.0
2005-03-11 14:10:00,17.63,17.64,17.63,17.64,28000.0,11.3143,11.3208,11.3143,11.3208,28000.0
2005-03-11 14:20:00,17.63,17.63,17.63,17.63,10000.0,11.3143,11.3143,11.3143,11.3143,10000.0
2005-03-11 14:30:00,17.63,17.63,17.61,17.61,39400.0,11.3143,11.3143,11.3015,11.3015,39400.0
2005-03-11 14:40:00,17.61,17.61,17.61,17.61,10400.0,11.3015,11.3015,11.3015,11.3015,10400.0
2005-03-11 14:50:00,17.61,17.63,17.6,17.61,64000.0,11.3015,11.3143,11.2951,11.3015,64000.0
2005-03-11 15:00:00,17.61,17.61,17.58,17.59,40400.0,11.3015,11.3015,11.2823,11.2887,40400.0
2005-03-11 15:10:00,17.58,17.59,17.58,17.58,16800.0,11.2823,11.2887,11.2823,11.2823,16800.0
2005-03-11 15:20:00,17.58,17.58,17.54,17.54,21600.0,11.2823,11.2823,11.2566,11.2566,21600.0
2005-03-11 15:30:00,17.53,17.57,17.53,17.57,104400.0,11.2502,11.2758,11.2502,11.2758,104400.0
2005-03-11 15:40:00,17.57,17.64,17.57,17.63,119600.0,11.2758,11.3208,11.2758,11.3143,119600.0
2005-03-11 15:50:00,17.63,17.63,17.6,17.63,76600.0,11.3143,11.3143,11.2951,11.3143,76600.0
2005-03-14 09:30:00,17.7,17.75,17.68,17.75,27800.0,11.3593,11.3914,11.3464,11.3914,27800.0
2005-03-14 09:40:00,17.75,17.78,17.7,17.71,43200.0,11.3914,11.4106,11.3593,11.3657,43200.0
2005-03-14 09:50:00,17.71,17.75,17.68,17.68,39000.0,11.3657,11.3914,11.3464,11.3464,39000.0
2005-03-14 10:00:00,17.7,17.71,17.64,17.65,48800.0,11.3593,11.3657,11.3208,11.3272,48800.0
2005-03-14 10:10:00,17.65,17.67,17.63,17.66,24600.0,11.3272,11.34,11.3143,11.3336,24600.0
2005-03-14 10:20:00,17.66,17.66,17.64,17.64,19200.0,11.3336,11.3336,11.3208,11.3208,19200.0
2005-03-14 10:30:00,17.65,17.68,17.64,17.66,46000.0,11.3272,11.3464,11.3208,11.3336,46000.0
2005-03-14 10:40:00,17.66,17.66,17.62,17.65,16000.0,11.3336,11.3336,11.3079,11.3272,16000.0
2005-03-14 10:50:00,17.64,17.67,17.64,17.66,33600.0,11.3208,11.34,11.3208,11.3336,33600.0
2005-03-14 11:00:00,17.66,17.68,17.64,17.64,31800.0,11.3336,11.3464,11.3208,11.3208,31800.0
2005-03-14 11:10:00,17.64,17.64,17.62,17.62,28600.0,11.3208,11.3208,11.3079,11.3079,28600.0
2005-03-14 11:20:00,17.63,17.65,17.63,17.65,56200.0,11.3143,11.3272,11.3143,11.3272,56200.0
2005-03-14 11:30:00,17.65,17.65,17.63,17.63,14800.0,11.3272,11.3272,11.3143,11.3143,14800.0
2005-03-14 11:40:00,17.64,17.65,17.63,17.65,39000.0,11.3208,11.3272,11.3143,11.3272,39000.0
2005-03-14 11:50:00,17.65,17.68,17.65,17.67,45600.0,11.3272,11.3464,11.3272,11.34,45600.0
2005-03-14 12:00:00,17.67,17.68,17.67,17.67,85000.0,11.34,11.3464,11.34,11.34,85000.0
2005-03-14 12:10:00,17.66,17.67,17.66,17.66,10800.0,11.3336,11.34,11.3336,11.3336,10800.0
2005-03-14 12:20:00,17.66,17.69,17.66,17.68,17200.0,11.3336,11.3528,11.3336,11.3464,17200.0
2005-03-14 12:30:00,17.68,17.7,17.66,17.68,28200.0,11.3464,11.3593,11.3336,11.3464,28200.0
2005-03-14 12:40:00,17.67,17.68,17.66,17.67,14800.0,11.34,11.3464,11.3336,11.34,14800.0
2005-03-14 12:50:00,17.67,17.69,17.66,17.66,15600.0,11.34,11.3528,11.3336,11.3336,15600.0
2005-03-14 13:00:00,17.68,17.7,17.68,17.7,9600.0,11.3464,11.3593,11.3464,11.3593,9600.0
2005-03-14 13:10:00,17.69,17.69,17.64,17.64,19000.0,11.3528,11.3528,11.3208,11.3208,19000.0
2005-03-14 13:20:00,17.64,17.66,17.61,17.66,55200.0,11.3208,11.3336,11.3015,11.3336,55200.0
2005-03-14 13:30:00,17.65,17.68,17.65,17.68,37600.0,11.3272,11.3464,11.3272,11.3464,37600.0
2005-03-14 13:40:00,17.68,17.68,17.67,17.68,16400.0,11.3464,11.3464,11.34,11.3464,16400.0
2005-03-14 13:50:00,17.68,17.7,17.67,17.67,57600.0,11.3464,11.3593,11.34,11.34,57600.0
2005-03-14 14:00:00,17.68,17.69,17.67,17.68,19800.0,11.3464,11.3528,11.34,11.3464,19800.0
2005-03-14 14:10:00,17.67,17.68,17.66,17.67,29800.0,11.34,11.3464,11.3336,11.34,29800.0
2005-03-14 14:20:00,17.67,17.68,17.65,17.68,57000.0,11.34,11.3464,11.3272,11.3464,57000.0
2005-03-14 14:30:00,17.67,17.69,17.66,17.68,36200.0,11.34,11.3528,11.3336,11.3464,36200.0
2005-03-14 14:40:00,17.68,17.7,17.68,17.7,28200.0,11.3464,11.3593,11.3464,11.3593,28200.0
2005-03-14 14:50:00,17.7,17.7,17.7,17.7,7400.0,11.3593,11.3593,11.3593,11.3593,7400.0
2005-03-14 15:00:00,17.7,17.7,17.68,17.69,41600.0,11.3593,11.3593,11.3464,11.3528,41600.0
2005-03-14 15:10:00,17.69,17.7,17.68,17.68,20400.0,11.3528,11.3593,11.3464,11.3464,20400.0
2005-03-14 15:20:00,17.68,17.7,17.68,17.68,19400.0,11.3464,11.3593,11.3464,11.3464,19400.0
2005-03-14 15:30:00,17.68,17.72,17.68,17.71,57200.0,11.3464,11.3721,11.3464,11.3657,57200.0
2005-03-14 15:40:00,17.71,17.71,17.7,17.7,33000.0,11.3657,11.3657,11.3593,11.3593,33000.0
2005-03-14 15:50:00,17.7,17.73,17.7,17.73,55600.0,11.3593,11.3785,11.3593,11.3785,55600.0
2005-03-15 09:30:00,17.75,17.83,17.75,17.75,46600.0,11.3914,11.4427,11.3914,11.3914,46600.0
2005-03-15 09:40:00,17.75,17.88,17.75,17.84,65200.0,11.3914,11.4748,11.3914,11.4491,65200.0
2005-03-15 09:50:00,17.84,17.89,17.83,17.84,54800.0,11.4491,11.4812,11.4427,11.4491,54800.0
2005-03-15 10:00:00,17.83,17.89,17.83,17.86,87600.0,11.4427,11.4812,11.4427,11.4619,87600.0
2005-03-15 10:10:00,17.86,17.89,17.83,17.88,49800.0,11.4619,11.4812,11.4427,11.4748,49800.0
2005-03-15 10:20:00,17.88,17.88,17.85,17.85,27200.0,11.4748,11.4748,11.4555,11.4555,27200.0
2005-03-15 10:30:00,17.85,17.86,17.81,17.82,41800.0,11.4555,11.4619,11.4299,11.4363,41800.0
2005-03-15 10:40:00,17.81,17.89,17.81,17.86,60400.0,11.4299,11.4812,11.4299,11.4619,60400.0
2005-03-15 10:50:00,17.87,17.87,17.83,17.83,45000.0,11.4684,11.4684,11.4427,11.4427,45000.0
2005-03-15 11:00:00,17.84,17.88,17.84,17.86,35200.0,11.4491,11.4748,11.4491,11.4619,35200.0
2005-03-15 11:10:00,17.87,17.9,17.87,17.9,31600.0,11.4684,11.4876,11.4684,11.4876,31600.0
2005-03-15 11:20:00,17.9,17.95,17.9,17.94,64400.0,11.4876,11.5197,11.4876,11.5133,64400.0
2005-03-15 11:30:00,17.93,17.94,17.9,17.9,36400.0,11.5069,11.5133,11.4876,11.4876,36400.0
2005-03-15 11:40:00,17.89,17.9,17.86,17.86,57400.0,11.4812,11.4876,11.4619,11.4619,57400.0
2005-03-15 11:50:00,17.87,17.93,17.87,17.9,30000.0,11.4684,11.5069,11.4684,11.4876,30000.0
2005-03-15 12:00:00,17.89,17.92,17.85,17.92,43800.0,11.4812,11.5005,11.4555,11.5005,43800.0
2005-03-15 12:10:00,17.91,17.96,17.88,17.96,55400.0,11.494,11.5261,11.4748,11.5261,55400.0
2005-03-15 12:20:00,17.97,18.0,17.95,17.98,111600.0,11.5325,11.5518,11.5197,11.539,111600.0
2005-03-15 12:30:00,17.98,18.0,17.98,18.0,33000.0,11.539,11.5518,11.539,11.5518,33000.0
2005-03-15 12:40:00,18.0,18.01,18.0,18.01,19800.0,11.5518,11.5582,11.5518,11.5582,19800.0
2005-03-15 12:50:00,18.0,18.03,18.0,18.03,37400.0,11.5518,11.571,11.5518,11.571,37400.0
2005-03-15 13:00:00,18.03,18.04,18.0,18.01,42800.0,11.571,11.5775,11.5518,11.5582,42800.0
2005-03-15 13:10:00,18.01,18.03,18.0,18.03,28600.0,11.5582,11.571,11.5518,11.571,28600.0
2005-03-15 13:20:00,18.03,18.03,18.01,18.02,31800.0,11.571,11.571,11.5582,11.5646,31800.0
2005-03-15 13:30:00,18.02,18.03,17.98,17.98,46800.0,11.5646,11.571,11.539,11.539,46800.0
2005-03-15 13:40:00,17.98,17.99,17.98,17.99,35400.0,11.539,11.5454,11.539,11.5454,35400.0
2005-03-15 13:50:00,17.98,18.03,17.98,18.0,37200.0,11.539,11.571,11.539,11.5518,37200.0
2005-03-15 14:00:00,18.0,18.03,17.99,17.99,25200.0,11.5518,11.571,11.5454,11.5454,25200.0
2005-03-15 14:10:00,17.99,18.0,17.97,17.98,40000.0,11.5454,11.5518,11.5325,11.539,40000.0
2005-03-15 14:20:00,17.98,17.98,17.97,17.97,93800.0,11.539,11.539,11.5325,11.5325,93800.0
2005-03-15 14:30:00,17.97,17.97,17.92,17.93,35400.0,11.5325,11.5325,11.5005,11.5069,35400.0
2005-03-15 14:40:00,17.94,17.99,17.94,17.95,23600.0,11.5133,11.5454,11.5133,11.5197,23600.0
2005-03-15 14:50:00,17.95,17.97,17.93,17.93,45800.0,11.5197,11.5325,11.5069,11.5069,45800.0
2005-03-15 15:00:00,17.93,17.95,17.93,17.95,39800.0,11.5069,11.5197,11.5069,11.5197,39800.0
2005-03-15 15:10:00,17.95,17.95,17.92,17.93,103800.0,11.5197,11.5197,11.5005,11.5069,103800.0
2005-03-15 15:20:00,17.93,17.93,17.92,17.93,50400.0,11.5069,11.5069,11.5005,11.5069,50400.0
2005-03-15 15:30:00,17.93,17.93,17.9,17.91,36800.0,11.5069,11.5069,11.4876,11.494,36800.0
2005-03-15 15:40:00,17.91,17.95,17.9,17.94,72800.0,11.494,11.5197,11.4876,11.5133,72800.0
2005-03-15 15:50:00,17.94,17.96,17.93,17.96,80400.0,11.5133,11.5261,11.5069,11.5261,80400.0
2005-03-16 09:30:00,17.96,18.0,17.89,17.89,56000.0,11.5261,11.5518,11.4812,11.4812,56000.0
2005-03-16 09:40:00,17.89,17.92,17.88,17.91,43000.0,11.4812,11.5005,11.4748,11.494,43000.0
2005-03-16 09:50:00,17.9,17.91,17.89,17.9,60600.0,11.4876,11.494,11.4812,11.4876,60600.0
2005-03-16 10:00:00,17.9,17.9,17.88,17.88,11000.0,11.4876,11.4876,11.4748,11.4748,11000.0
2005-03-16 10:10:00,17.88,17.9,17.88,17.89,17000.0,11.4748,11.4876,11.4748,11.4812,17000.0
2005-03-16 10:20:00,17.89,17.89,17.88,17.88,12000.0,11.4812,11.4812,11.4748,11.4748,12000.0
2005-03-16 10:30:00,17.88,17.89,17.88,17.88,45200.0,11.4748,11.4812,11.4748,11.4748,45200.0
2005-03-16 10:40:00,17.88,17.89,17.87,17.88,69000.0,11.4748,11.4812,11.4684,11.4748,69000.0
2005-03-16 10:50:00,17.87,17.88,17.84,17.85,85600.0,11.4684,11.4748,11.4491,11.4555,85600.0
2005-03-16 11:00:00,17.85,17.85,17.78,17.78,68800.0,11.4555,11.4555,11.4106,11.4106,68800.0
2005-03-16 11:10:00,17.78,17.78,17.72,17.73,54200.0,11.4106,11.4106,11.3721,11.3785,54200.0
2005-03-16 11:20:00,17.73,17.74,17.69,17.72,28800.0,11.3785,11.3849,11.3528,11.3721,28800.0
2005-03-16 11:30:00,17.72,17.72,17.68,17.71,61200.0,11.3721,11.3721,11.3464,11.3657,61200.0
2005-03-16 11:40:00,17.71,17.71,17.7,17.7,52800.0,11.3657,11.3657,11.3593,11.3593,52800.0
2005-03-16 11:50:00,17.7,17.72,17.7,17.71,26600.0,11.3593,11.3721,11.3593,11.3657,26600.0
2005-03-16 12:00:00,17.71,17.73,17.71,17.73,34000.0,11.3657,11.3785,11.3657,11.3785,34000.0
2005-03-16 12:10:00,17.73,17.73,17.71,17.72,52400.0,11.3785,11.3785,11.3657,11.3721,52400.0
2005-03-16 12:20:00,17.72,17.73,17.72,17.73,10400.0,11.3721,11.3785,11.3721,11.3785,10400.0
2005-03-16 12:30:00,17.73,17.78,17.73,17.78,36000.0,11.3785,11.4106,11.3785,11.4106,36000.0
2005-03-16 12:40:00,17.77,17.79,17.77,17.79,18000.0,11.4042,11.417,11.4042,11.417,18000.0
2005-03-16 12:50:00,17.79,17.79,17.79,17.79,7600.0,11.417,11.417,11.417,11.417,7600.0
2005-03-16 13:00:00,17.79,17.79,17.78,17.78,12000.0,11.417,11.417,11.4106,11.4106,12000.0
2005-03-16 13:10:00,17.78,17.78,17.73,17.73,62200.0,11.4106,11.4106,11.3785,11.3785,62200.0
2005-03-16 13:20:00,17.73,17.75,17.73,17.75,60200.0,11.3785,11.3914,11.3785,11.3914,60200.0
2005-03-16 13:30:00,17.74,17.74,17.71,17.71,12000.0,11.3849,11.3849,11.3657,11.3657,12000.0
2005-03-16 13:40:00,17.71,17.71,17.7,17.71,40600.0,11.3657,11.3657,11.3593,11.3657,40600.0
2005-03-16 13:50:00,17.71,17.72,17.69,17.7,46000.0,11.3657,11.3721,11.3528,11.3593,46000.0
2005-03-16 14:00:00,17.7,17.7,17.66,17.66,34600.0,11.3593,11.3593,11.3336,11.3336,34600.0
2005-03-16 14:10:00,17.66,17.68,17.66,17.66,45200.0,11.3336,11.3464,11.3336,11.3336,45200.0
2005-03-16 14:20:00,17.65,17.66,17.64,17.66,43600.0,11.3272,11.3336,11.3208,11.3336,43600.0
2005-03-16 14:30:00,17.65,17.66,17.64,17.64,29400.0,11.3272,11.3336,11.3208,11.3208,29400.0
2005-03-16 14:40:00,17.64,17.67,17.64,17.65,38400.0,11.3208,11.34,11.3208,11.3272,38400.0
2005-03-16 14:50:00,17.64,17.65,17.62,17.63,26200.0,11.3208,11.3272,11.3079,11.3143,26200.0
2005-03-16 15:00:00,17.62,17.65,17.61,17.65,48600.0,11.3079,11.3272,11.3015,11.3272,48600.0
2005-03-16 15:10:00,17.65,17.65,17.63,17.63,25400.0,11.3272,11.3272,11.3143,11.3143,25400.0
2005-03-16 15:20:00,17.63,17.63,17.62,17.63,30600.0,11.3143,11.3143,11.3079,11.3143,30600.0
2005-03-16 15:30:00,17.63,17.65,17.62,17.64,41800.0,11.3143,11.3272,11.3079,11.3208,41800.0
2005-03-16 15:40:00,17.65,17.65,17.63,17.64,57600.0,11.3272,11.3272,11.3143,11.3208,57600.0
2005-03-16 15:50:00,17.64,17.67,17.62,17.64,94600.0,11.3208,11.34,11.3079,11.3208,94600.0
2005-03-17 09:30:00,17.64,17.64,17.56,17.57,14800.0,11.3208,11.3208,11.2694,11.2758,14800.0
2005-03-17 09:40:00,17.57,17.61,17.56,17.56,19200.0,11.2758,11.3015,11.2694,11.2694,19200.0
2005-03-17 09:50:00,17.58,17.6,17.55,17.55,14600.0,11.2823,11.2951,11.263,11.263,14600.0
2005-03-17 10:00:00,17.54,17.55,17.5,17.52,40400.0,11.2566,11.263,11.2309,11.2437,40400.0
2005-03-17 10:10:00,17.52,17.52,17.47,17.47,46600.0,11.2437,11.2437,11.2117,11.2117,46600.0
2005-03-17 10:20:00,17.48,17.55,17.48,17.53,83400.0,11.2181,11.263,11.2181,11.2502,83400.0
2005-03-17 10:30:00,17.53,17.54,17.52,17.54,20200.0,11.2502,11.2566,11.2437,11.2566,20200.0
2005-03-17 10:40:00,17.53,17.54,17.51,17.54,18200.0,11.2502,11.2566,11.2373,11.2566,18200.0
2005-03-17 10:50:00,17.53,17.62,17.53,17.61,24600.0,11.2502,11.3079,11.2502,11.3015,24600.0
2005-03-17 11:00:00,17.6,17.6,17.53,17.57,34400.0,11.2951,11.2951,11.2502,11.2758,34400.0
2005-03-17 11:10:00,17.58,17.6,17.55,17.57,28600.0,11.2823,11.2951,11.263,11.2758,28600.0
2005-03-17 11:20:00,17.58,17.61,17.58,17.6,31400.0,11.2823,11.3015,11.2823,11.2951,31400.0
2005-03-17 11:30:00,17.61,17.61,17.6,17.61,41400.0,11.3015,11.3015,11.2951,11.3015,41400.0
2005-03-17 11:40:00,17.61,17.61,17.61,17.61,5400.0,11.3015,11.3015,11.3015,11.3015,5400.0
2005-03-17 11:50:00,17.61,17.65,17.61,17.64,25600.0,11.3015,11.3272,11.3015,11.3208,25600.0
2005-03-17 12:00:00,17.64,17.64,17.6,17.6,16400.0,11.3208,11.3208,11.2951,11.2951,16400.0
2005-03-17 12:10:00,17.6,17.63,17.6,17.63,22800.0,11.2951,11.3143,11.2951,11.3143,22800.0
2005-03-17 12:20:00,17.63,17.64,17.63,17.64,8600.0,11.3143,11.3208,11.3143,11.3208,8600.0
2005-03-17 12:30:00,17.65,17.65,17.64,17.65,8800.0,11.3272,11.3272,11.3208,11.3272,8800.0
2005-03-17 12:40:00,17.64,17.64,17.63,17.63,9600.0,11.3208,11.3208,11.3143,11.3143,9600.0
2005-03-17 12:50:00,17.62,17.63,17.62,17.63,8000.0,11.3079,11.3143,11.3079,11.3143,8000.0
2005-03-17 13:00:00,17.63,17.66,17.62,17.62,39800.0,11.3143,11.3336,11.3079,11.3079,39800.0
2005-03-17 13:10:00,17.62,17.62,17.57,17.57,29800.0,11.3079,11.3079,11.2758,11.2758,29800.0
2005-03-17 13:20:00,17.57,17.58,17.57,17.57,7200.0,11.2758,11.2823,11.2758,11.2758,7200.0
2005-03-17 13:30:00,17.57,17.6,17.57,17.6,38400.0,11.2758,11.2951,11.2758,11.2951,38400.0
2005-03-17 13:40:00,17.6,17.61,17.6,17.61,19200.0,11.2951,11.3015,11.2951,11.3015,19200.0
2005-03-17 13:50:00,17.61,17.61,17.59,17.59,34000.0,11.3015,11.3015,11.2887,11.2887,34000.0
2005-03-17 14:00:00,17.59,17.6,17.58,17.59,15200.0,11.2887,11.2951,11.2823,11.2887,15200.0
2005-03-17 14:10:00,17.58,17.6,17.58,17.6,69600.0,11.2823,11.2951,11.2823,11.2951,69600.0
2005-03-17 14:20:00,17.6,17.63,17.6,17.62,41800.0,11.2951,11.3143,11.2951,11.3079,41800.0
2005-03-17 14:30:00,17.63,17.7,17.62,17.68,81200.0,11.3143,11.3593,11.3079,11.3464,81200.0
2005-03-17 14:40:00,17.68,17.7,17.67,17.68,43600.0,11.3464,11.3593,11.34,11.3464,43600.0
2005-03-17 14:50:00,17.68,17.7,17.68,17.7,27400.0,11.3464,11.3593,11.3464,11.3593,27400.0
2005-03-17 15:00:00,17.7,17.7,17.66,17.67,22800.0,11.3593,11.3593,11.3336,11.34,22800.0
2005-03-17 15:10:00,17.67,17.67,17.65,17.66,27200.0,11.34,11.34,11.3272,11.3336,27200.0
2005-03-17 15:20:00,17.66,17.66,17.63,17.65,40200.0,11.3336,11.3336,11.3143,11.3272,40200.0
2005-03-17 15:30:00,17.63,17.67,17.61,17.66,64200.0,11.3143,11.34,11.3015,11.3336,64200.0
2005-03-17 15:40:00,17.66,17.66,17.61,17.61,33400.0,11.3336,11.3336,11.3015,11.3015,33400.0
2005-03-17 15:50:00,17.61,17.63,17.6,17.62,79800.0,11.3015,11.3143,11.2951,11.3079,79800.0
2005-03-18 09:30:00,17.63,17.63,17.5,17.53,278000.0,11.3143,11.3143,11.2309,11.2502,278000.0
2005-03-18 09:40:00,17.53,17.58,17.5,17.5,70400.0,11.2502,11.2823,11.2309,11.2309,70400.0
2005-03-18 09:50:00,17.46,17.5,17.46,17.47,101600.0,11.2052,11.2309,11.2052,11.2117,101600.0
2005-03-18 10:00:00,17.47,17.53,17.46,17.48,73600.0,11.2117,11.2502,11.2052,11.2181,73600.0
2005-03-18 10:10:00,17.48,17.51,17.48,17.5,113600.0,11.2181,11.2373,11.2181,11.2309,113600.0
2005-03-18 10:20:00,17.5,17.5,17.5,17.5,22000.0,11.2309,11.2309,11.2309,11.2309,22000.0
2005-03-18 10:30:00,17.5,17.5,17.5,17.5,44800.0,11.2309,11.2309,11.2309,11.2309,44800.0
2005-03-18 10:40:00,17.5,17.5,17.49,17.5,120200.0,11.2309,11.2309,11.2245,11.2309,120200.0
2005-03-18 10:50:00,17.52,17.53,17.5,17.52,20600.0,11.2437,11.2502,11.2309,11.2437,20600.0
2005-03-18 11:00:00,17.51,17.54,17.51,17.53,12200.0,11.2373,11.2566,11.2373,11.2502,12200.0
2005-03-18 11:10:00,17.53,17.53,17.51,17.53,4600.0,11.2502,11.2502,11.2373,11.2502,4600.0
2005-03-18 11:20:00,17.52,17.53,17.51,17.52,14400.0,11.2437,11.2502,11.2373,11.2437,14400.0
2005-03-18 11:30:00,17.52,17.52,17.51,17.52,79400.0,11.2437,11.2437,11.2373,11.2437,79400.0
2005-03-18 11:40:00,17.52,17.53,17.51,17.52,44600.0,11.2437,11.2502,11.2373,11.2437,44600.0
2005-03-18 11:50:00,17.51,17.55,17.51,17.52,30200.0,11.2373,11.263,11.2373,11.2437,30200.0
2005-03-18 12:00:00,17.52,17.54,17.52,17.53,14600.0,11.2437,11.2566,11.2437,11.2502,14600.0
2005-03-18 12:10:00,17.53,17.54,17.52,17.53,22400.0,11.2502,11.2566,11.2437,11.2502,22400.0
2005-03-18 12:20:00,17.52,17.52,17.5,17.5,19800.0,11.2437,11.2437,11.2309,11.2309,19800.0
2005-03-18 12:30:00,17.52,17.52,17.5,17.5,11200.0,11.2437,11.2437,11.2309,11.2309,11200.0
2005-03-18 12:40:00,17.51,17.51,17.5,17.5,33400.0,11.2373,11.2373,11.2309,11.2309,33400.0
2005-03-18 12:50:00,17.5,17.5,17.5,17.5,22600.0,11.2309,11.2309,11.2309,11.2309,22600.0
2005-03-18 13:00:00,17.5,17.5,17.49,17.49,53000.0,11.2309,11.2309,11.2245,11.2245,53000.0
2005-03-18 13:10:00,17.49,17.5,17.49,17.5,33200.0,11.2245,11.2309,11.2245,11.2309,33200.0
2005-03-18 13:20:00,17.5,17.5,17.5,17.5,21600.0,11.2309,11.2309,11.2309,11.2309,21600.0
2005-03-18 13:30:00,17.5,17.5,17.5,17.5,16800.0,11.2309,11.2309,11.2309,11.2309,16800.0
2005-03-18 13:40:00,17.5,17.5,17.5,17.5,16800.0,11.2309,11.2309,11.2309,11.2309,16800.0
2005-03-18 13:50:00,17.5,17.5,17.49,17.5,18600.0,11.2309,11.2309,11.2245,11.2309,18600.0
2005-03-18 14:00:00,17.5,17.51,17.5,17.5,38200.0,11.2309,11.2373,11.2309,11.2309,38200.0
2005-03-18 14:10:00,17.5,17.5,17.49,17.5,37800.0,11.2309,11.2309,11.2245,11.2309,37800.0
2005-03-18 14:20:00,17.5,17.5,17.5,17.5,21800.0,11.2309,11.2309,11.2309,11.2309,21800.0
2005-03-18 14:30:00,17.5,17.51,17.5,17.51,44200.0,11.2309,11.2373,11.2309,11.2373,44200.0
2005-03-18 14:40:00,17.51,17.53,17.5,17.52,14400.0,11.2373,11.2502,11.2309,11.2437,14400.0
2005-03-18 14:50:00,17.53,17.53,17.51,17.51,14800.0,11.2502,11.2502,11.2373,11.2373,14800.0
2005-03-18 15:00:00,17.51,17.51,17.5,17.5,34200.0,11.2373,11.2373,11.2309,11.2309,34200.0
2005-03-18 15:10:00,17.5,17.5,17.5,17.5,49000.0,11.2309,11.2309,11.2309,11.2309,49000.0
2005-03-18 15:20:00,17.5,17.5,17.5,17.5,47600.0,11.2309,11.2309,11.2309,11.2309,47600.0
2005-03-18 15:30:00,17.5,17.5,17.5,17.5,55400.0,11.2309,11.2309,11.2309,11.2309,55400.0
2005-03-18 15:40:00,17.5,17.55,17.5,17.5,76000.0,11.2309,11.263,11.2309,11.2309,76000.0
2005-03-18 15:50:00,17.5,17.53,17.5,17.5,84000.0,11.2309,11.2502,11.2309,11.2309,84000.0
2005-03-21 09:30:00,17.54,17.55,17.48,17.49,51800.0,11.2566,11.263,11.2181,11.2245,51800.0
2005-03-21 09:40:00,17.49,17.54,17.48,17.5,18200.0,11.2245,11.2566,11.2181,11.2309,18200.0
2005-03-21 09:50:00,17.5,17.53,17.5,17.5,26400.0,11.2309,11.2502,11.2309,11.2309,26400.0
2005-03-21 10:00:00,17.5,17.51,17.46,17.46,33200.0,11.2309,11.2373,11.2052,11.2052,33200.0
2005-03-21 10:10:00,17.47,17.48,17.38,17.41,94600.0,11.2117,11.2181,11.1539,11.1732,94600.0
2005-03-21 10:20:00,17.4,17.47,17.34,17.36,80000.0,11.1667,11.2117,11.1282,11.1411,80000.0
2005-03-21 10:30:00,17.36,17.42,17.33,17.39,23800.0,11.1411,11.1796,11.1218,11.1603,23800.0
2005-03-21 10:40:00,17.37,17.39,17.36,17.37,24600.0,11.1475,11.1603,11.1411,11.1475,24600.0
2005-03-21 10:50:00,17.37,17.43,17.36,17.38,68600.0,11.1475,11.186,11.1411,11.1539,68600.0
2005-03-21 11:00:00,17.38,17.46,17.38,17.43,68400.0,11.1539,11.2052,11.1539,11.186,68400.0
2005-03-21 11:10:00,17.42,17.42,17.36,17.36,36800.0,11.1796,11.1796,11.1411,11.1411,36800.0
2005-03-21 11:20:00,17.36,17.43,17.36,17.41,16800.0,11.1411,11.186,11.1411,11.1732,16800.0
2005-03-21 11:30:00,17.4,17.43,17.38,17.43,22800.0,11.1667,11.186,11.1539,11.186,22800.0
2005-03-21 11:40:00,17.42,17.47,17.42,17.47,12200.0,11.1796,11.2117,11.1796,11.2117,12200.0
2005-03-21 11:50:00,17.46,17.47,17.41,17.46,23800.0,11.2052,11.2117,11.1732,11.2052,23800.0
2005-03-21 12:00:00,17.46,17.49,17.46,17.49,15200.0,11.2052,11.2245,11.2052,11.2245,15200.0
2005-03-21 12:10:00,17.49,17.53,17.49,17.53,59000.0,11.2245,11.2502,11.2245,11.2502,59000.0
2005-03-21 12:20:00,17.52,17.53,17.5,17.52,39800.0,11.2437,11.2502,11.2309,11.2437,39800.0
2005-03-21 12:30:00,17.52,17.57,17.5,17.57,22200.0,11.2437,11.2758,11.2309,11.2758,22200.0
2005-03-21 12:40:00,17.55,17.58,17.55,17.58,25600.0,11.263,11.2823,11.263,11.2823,25600.0
2005-03-21 12:50:00,17.58,17.58,17.56,17.56,8800.0,11.2823,11.2823,11.2694,11.2694,8800.0
2005-03-21 13:00:00,17.57,17.57,17.51,17.52,39200.0,11.2758,11.2758,11.2373,11.2437,39200.0
2005-03-21 13:10:00,17.52,17.52,17.5,17.5,39400.0,11.2437,11.2437,11.2309,11.2309,39400.0
2005-03-21 13:20:00,17.49,17.5,17.49,17.5,11200.0,11.2245,11.2309,11.2245,11.2309,11200.0
2005-03-21 13:30:00,17.5,17.5,17.49,17.5,15800.0,11.2309,11.2309,11.2245,11.2309,15800.0
2005-03-21 13:40:00,17.5,17.52,17.5,17.5,43800.0,11.2309,11.2437,11.2309,11.2309,43800.0
2005-03-21 13:50:00,17.5,17.5,17.5,17.5,12000.0,11.2309,11.2309,11.2309,11.2309,12000.0
2005-03-21 14:00:00,17.5,17.5,17.49,17.5,11600.0,11.2309,11.2309,11.2245,11.2309,11600.0
2005-03-21 14:10:00,17.5,17.53,17.49,17.53,75400.0,11.2309,11.2502,11.2245,11.2502,75400.0
2005-03-21 14:20:00,17.52,17.53,17.52,17.52,34600.0,11.2437,11.2502,11.2437,11.2437,34600.0
2005-03-21 14:30:00,17.52,17.56,17.52,17.55,60000.0,11.2437,11.2694,11.2437,11.263,60000.0
2005-03-21 14:40:00,17.55,17.63,17.55,17.61,80000.0,11.263,11.3143,11.263,11.3015,80000.0
2005-03-21 14:50:00,17.61,17.61,17.57,17.58,47600.0,11.3015,11.3015,11.2758,11.2823,47600.0
2005-03-21 15:00:00,17.58,17.58,17.56,17.57,72400.0,11.2823,11.2823,11.2694,11.2758,72400.0
2005-03-21 15:10:00,17.57,17.58,17.55,17.57,72400.0,11.2758,11.2823,11.263,11.2758,72400.0
2005-03-21 15:20:00,17.57,17.59,17.55,17.59,59400.0,11.2758,11.2887,11.263,11.2887,59400.0
2005-03-21 15:30:00,17.59,17.59,17.58,17.58,37400.0,11.2887,11.2887,11.2823,11.2823,37400.0
2005-03-21 15:40:00,17.58,17.58,17.55,17.55,70000.0,11.2823,11.2823,11.263,11.263,70000.0
2005-03-21 15:50:00,17.55,17.56,17.53,17.54,163600.0,11.263,11.2694,11.2502,11.2566,163600.0
2005-03-22 09:30:00,17.56,17.8,17.54,17.77,101000.0,11.2694,11.4234,11.2566,11.4042,101000.0
2005-03-22 09:40:00,17.77,17.83,17.67,17.78,65200.0,11.4042,11.4427,11.34,11.4106,65200.0
2005-03-22 09:50:00,17.78,17.95,17.76,17.95,90200.0,11.4106,11.5197,11.3978,11.5197,90200.0
2005-03-22 10:00:00,17.93,18.0,17.86,18.0,129600.0,11.5069,11.5518,11.4619,11.5518,129600.0
2005-03-22 10:10:00,18.0,18.09,17.85,18.05,220200.0,11.5518,11.6096,11.4555,11.5839,220200.0
2005-03-22 10:20:00,18.05,18.14,18.04,18.14,93600.0,11.5839,11.6416,11.5775,11.6416,93600.0
2005-03-22 10:30:00,18.2,18.2,18.1,18.11,128200.0,11.6801,11.6801,11.616,11.6224,128200.0
2005-03-22 10:40:00,18.1,18.14,18.08,18.11,124600.0,11.616,11.6416,11.6031,11.6224,124600.0
2005-03-22 10:50:00,18.12,18.14,18.11,18.12,92600.0,11.6288,11.6416,11.6224,11.6288,92600.0
2005-03-22 11:00:00,18.12,18.14,18.11,18.14,116400.0,11.6288,11.6416,11.6224,11.6416,116400.0
2005-03-22 11:10:00,18.14,18.17,18.11,18.15,39800.0,11.6416,11.6609,11.6224,11.6481,39800.0
2005-03-22 11:20:00,18.16,18.19,18.12,18.13,97400.0,11.6545,11.6737,11.6288,11.6352,97400.0
2005-03-22 11:30:00,18.13,18.18,18.13,18.16,113000.0,11.6352,11.6673,11.6352,11.6545,113000.0
2005-03-22 11:40:00,18.15,18.3,18.15,18.22,104600.0,11.6481,11.7443,11.6481,11.693,104600.0
2005-03-22 11:50:00,18.22,18.33,18.22,18.27,86000.0,11.693,11.7636,11.693,11.7251,86000.0
2005-03-22 12:00:00,18.27,18.32,18.25,18.31,33000.0,11.7251,11.7572,11.7122,11.7507,33000.0
2005-03-22 12:10:00,18.3,18.35,18.3,18.34,32400.0,11.7443,11.7764,11.7443,11.77,32400.0
2005-03-22 12:20:00,18.34,18.34,18.28,18.3,27800.0,11.77,11.77,11.7315,11.7443,27800.0
2005-03-22 12:30:00,18.3,18.36,18.3,18.35,40400.0,11.7443,11.7828,11.7443,11.7764,40400.0
2005-03-22 12:40:00,18.35,18.35,18.32,18.34,17000.0,11.7764,11.7764,11.7572,11.77,17000.0
2005-03-22 12:50:00,18.34,18.43,18.33,18.4,134200.0,11.77,11.8278,11.7636,11.8085,134200.0
2005-03-22 13:00:00,18.4,18.43,18.35,18.37,112000.0,11.8085,11.8278,11.7764,11.7892,112000.0
2005-03-22 13:10:00,18.38,18.38,18.36,18.36,47800.0,11.7957,11.7957,11.7828,11.7828,47800.0
2005-03-22 13:20:00,18.36,18.38,18.35,18.36,42800.0,11.7828,11.7957,11.7764,11.7828,42800.0
2005-03-22 13:30:00,18.36,18.37,18.35,18.35,51000.0,11.7828,11.7892,11.7764,11.7764,51000.0
2005-03-22 13:40:00,18.35,18.36,18.33,18.36,120200.0,11.7764,11.7828,11.7636,11.7828,120200.0
2005-03-22 13:50:00,18.35,18.39,18.35,18.38,34800.0,11.7764,11.8021,11.7764,11.7957,34800.0
2005-03-22 14:00:00,18.38,18.38,18.33,18.34,46200.0,11.7957,11.7957,11.7636,11.77,46200.0
2005-03-22 14:10:00,18.34,18.36,18.33,18.36,63600.0,11.77,11.7828,11.7636,11.7828,63600.0
2005-03-22 14:20:00,18.35,18.4,18.33,18.39,151400.0,11.7764,11.8085,11.7636,11.8021,151400.0
2005-03-22 14:30:00,18.4,18.48,18.35,18.35,125800.0,11.8085,11.8598,11.7764,11.7764,125800.0
2005-03-22 14:40:00,18.35,18.35,18.18,18.25,230800.0,11.7764,11.7764,11.6673,11.7122,230800.0
2005-03-22 14:50:00,18.25,18.32,18.23,18.25,86400.0,11.7122,11.7572,11.6994,11.7122,86400.0
2005-03-22 15:00:00,18.25,18.25,18.23,18.24,72800.0,11.7122,11.7122,11.6994,11.7058,72800.0
2005-03-22 15:10:00,18.23,18.41,18.22,18.27,216400.0,11.6994,11.8149,11.693,11.7251,216400.0
2005-03-22 15:20:00,18.27,18.35,18.27,18.34,206400.0,11.7251,11.7764,11.7251,11.77,206400.0
2005-03-22 15:30:00,18.33,18.42,18.33,18.4,177200.0,11.7636,11.8213,11.7636,11.8085,177200.0
2005-03-22 15:40:00,18.38,18.39,18.36,18.36,161600.0,11.7957,11.8021,11.7828,11.7828,161600.0
2005-03-22 15:50:00,18.36,18.37,18.23,18.28,379800.0,11.7828,11.7892,11.6994,11.7315,379800.0
2005-03-23 09:30:00,18.28,18.28,18.15,18.21,52800.0,11.7315,11.7315,11.6481,11.6866,52800.0
2005-03-23 09:40:00,18.18,18.18,18.08,18.15,124600.0,11.6673,11.6673,11.6031,11.6481,124600.0
2005-03-23 09:50:00,18.15,18.19,18.11,18.11,72200.0,11.6481,11.6737,11.6224,11.6224,72200.0
2005-03-23 10:00:00,18.11,18.18,18.1,18.18,86600.0,11.6224,11.6673,11.616,11.6673,86600.0
2005-03-23 10:10:00,18.17,18.21,18.17,18.21,90200.0,11.6609,11.6866,11.6609,11.6866,90200.0
2005-03-23 10:20:00,18.21,18.22,18.18,18.22,357200.0,11.6866,11.693,11.6673,11.693,357200.0
2005-03-23 10:30:00,18.23,18.29,18.21,18.22,98000.0,11.6994,11.7379,11.6866,11.693,98000.0
2005-03-23 10:40:00,18.22,18.22,18.18,18.21,27400.0,11.693,11.693,11.6673,11.6866,27400.0
2005-03-23 10:50:00,18.2,18.24,18.14,18.24,70000.0,11.6801,11.7058,11.6416,11.7058,70000.0
2005-03-23 11:00:00,18.22,18.23,18.17,18.21,55800.0,11.693,11.6994,11.6609,11.6866,55800.0
2005-03-23 11:10:00,18.2,18.29,18.19,18.29,33200.0,11.6801,11.7379,11.6737,11.7379,33200.0
2005-03-23 11:20:00,18.29,18.32,18.25,18.27,29800.0,11.7379,11.7572,11.7122,11.7251,29800.0
2005-03-23 11:30:00,18.27,18.27,18.21,18.21,41000.0,11.7251,11.7251,11.6866,11.6866,41000.0
2005-03-23 11:40:00,18.21,18.23,18.21,18.21,35200.0,11.6866,11.6994,11.6866,11.6866,35200.0
2005-03-23 11:50:00,18.21,18.23,18.16,18.2,25800.0,11.6866,11.6994,11.6545,11.6801,25800.0
2005-03-23 12:00:00,18.18,18.23,18.17,18.2,43800.0,11.6673,11.6994,11.6609,11.6801,43800.0
2005-03-23 12:10:00,18.21,18.28,18.21,18.21,21600.0,11.6866,11.7315,11.6866,11.6866,21600.0
2005-03-23 12:20:00,18.21,18.26,18.21,18.24,20200.0,11.6866,11.7187,11.6866,11.7058,20200.0
2005-03-23 12:30:00,18.24,18.24,18.21,18.21,19400.0,11.7058,11.7058,11.6866,11.6866,19400.0
2005-03-23 12:40:00,18.21,18.28,18.21,18.27,22200.0,11.6866,11.7315,11.6866,11.7251,22200.0
2005-03-23 12:50:00,18.28,18.32,18.27,18.31,19000.0,11.7315,11.7572,11.7251,11.7507,19000.0
2005-03-23 13:00:00,18.3,18.3,18.28,18.3,20200.0,11.7443,11.7443,11.7315,11.7443,20200.0
2005-03-23 13:10:00,18.3,18.3,18.28,18.28,16000.0,11.7443,11.7443,11.7315,11.7315,16000.0
2005-03-23 13:20:00,18.28,18.28,18.26,18.26,22200.0,11.7315,11.7315,11.7187,11.7187,22200.0
2005-03-23 13:30:00,18.25,18.27,18.25,18.27,20000.0,11.7122,11.7251,11.7122,11.7251,20000.0
2005-03-23 13:40:00,18.27,18.31,18.27,18.31,22600.0,11.7251,11.7507,11.7251,11.7507,22600.0
2005-03-23 13:50:00,18.31,18.31,18.27,18.27,39400.0,11.7507,11.7507,11.7251,11.7251,39400.0
2005-03-23 14:00:00,18.27,18.29,18.27,18.28,51400.0,11.7251,11.7379,11.7251,11.7315,51400.0
2005-03-23 14:10:00,18.28,18.29,18.27,18.27,14400.0,11.7315,11.7379,11.7251,11.7251,14400.0
2005-03-23 14:20:00,18.27,18.29,18.27,18.29,19400.0,11.7251,11.7379,11.7251,11.7379,19400.0
2005-03-23 14:30:00,18.29,18.29,18.27,18.28,22600.0,11.7379,11.7379,11.7251,11.7315,22600.0
2005-03-23 14:40:00,18.29,18.31,18.27,18.28,42200.0,11.7379,11.7507,11.7251,11.7315,42200.0
2005-03-23 14:50:00,18.28,18.29,18.28,18.28,48800.0,11.7315,11.7379,11.7315,11.7315,48800.0
2005-03-23 15:00:00,18.28,18.28,18.22,18.26,104800.0,11.7315,11.7315,11.693,11.7187,104800.0
2005-03-23 15:10:00,18.26,18.28,18.25,18.27,59600.0,11.7187,11.7315,11.7122,11.7251,59600.0
2005-03-23 15:20:00,18.27,18.3,18.25,18.3,47400.0,11.7251,11.7443,11.7122,11.7443,47400.0
2005-03-23 15:30:00,18.32,18.32,18.28,18.29,83200.0,11.7572,11.7572,11.7315,11.7379,83200.0
2005-03-23 15:40:00,18.29,18.32,18.28,18.3,67200.0,11.7379,11.7572,11.7315,11.7443,67200.0
2005-03-23 15:50:00,18.3,18.3,18.25,18.26,55200.0,11.7443,11.7443,11.7122,11.7187,55200.0
2005-03-24 09:30:00,18.35,18.38,18.25,18.25,48600.0,11.7764,11.7957,11.7122,11.7122,48600.0
2005-03-24 09:40:00,18.25,18.27,18.2,18.26,144400.0,11.7122,11.7251,11.6801,11.7187,144400.0
2005-03-24 09:50:00,18.26,18.3,18.24,18.3,73000.0,11.7187,11.7443,11.7058,11.7443,73000.0
2005-03-24 10:00:00,18.31,18.32,18.25,18.31,36400.0,11.7507,11.7572,11.7122,11.7507,36400.0
2005-03-24 10:10:00,18.3,18.33,18.29,18.3,18600.0,11.7443,11.7636,11.7379,11.7443,18600.0
2005-03-24 10:20:00,18.3,18.41,18.28,18.41,71600.0,11.7443,11.8149,11.7315,11.8149,71600.0
2005-03-24 10:30:00,18.4,18.43,18.37,18.43,222400.0,11.8085,11.8278,11.7892,11.8278,222400.0
2005-03-24 10:40:00,18.43,18.48,18.4,18.47,218400.0,11.8278,11.8598,11.8085,11.8534,218400.0
2005-03-24 10:50:00,18.44,18.5,18.4,18.45,169400.0,11.8342,11.8727,11.8085,11.8406,169400.0
2005-03-24 11:00:00,18.43,18.45,18.39,18.39,44400.0,11.8278,11.8406,11.8021,11.8021,44400.0
2005-03-24 11:10:00,18.39,18.4,18.36,18.36,25000.0,11.8021,11.8085,11.7828,11.7828,25000.0
2005-03-24 11:20:00,18.36,18.4,18.35,18.39,52600.0,11.7828,11.8085,11.7764,11.8021,52600.0
2005-03-24 11:30:00,18.39,18.39,18.35,18.35,247000.0,11.8021,11.8021,11.7764,11.7764,247000.0
2005-03-24 11:40:00,18.34,18.38,18.34,18.36,340400.0,11.77,11.7957,11.77,11.7828,340400.0
2005-03-24 11:50:00,18.36,18.37,18.36,18.36,26400.0,11.7828,11.7892,11.7828,11.7828,26400.0
2005-03-24 12:00:00,18.36,18.38,18.36,18.37,19000.0,11.7828,11.7957,11.7828,11.7892,19000.0
2005-03-24 12:10:00,18.37,18.37,18.36,18.36,12200.0,11.7892,11.7892,11.7828,11.7828,12200.0
2005-03-24 12:20:00,18.36,18.36,18.35,18.35,233800.0,11.7828,11.7828,11.7764,11.7764,233800.0
2005-03-24 12:30:00,18.35,18.35,18.3,18.33,52000.0,11.7764,11.7764,11.7443,11.7636,52000.0
2005-03-24 12:40:00,18.32,18.35,18.32,18.34,185000.0,11.7572,11.7764,11.7572,11.77,185000.0
2005-03-24 12:50:00,18.34,18.34,18.31,18.32,16800.0,11.77,11.77,11.7507,11.7572,16800.0
2005-03-24 13:00:00,18.32,18.32,18.28,18.31,29600.0,11.7572,11.7572,11.7315,11.7507,29600.0
2005-03-24 13:10:00,18.31,18.33,18.3,18.33,40600.0,11.7507,11.7636,11.7443,11.7636,40600.0
2005-03-24 13:20:00,18.33,18.34,18.31,18.32,24000.0,11.7636,11.77,11.7507,11.7572,24000.0
2005-03-24 13:30:00,18.32,18.33,18.32,18.33,26600.0,11.7572,11.7636,11.7572,11.7636,26600.0
2005-03-24 13:40:00,18.33,18.33,18.32,18.33,25000.0,11.7636,11.7636,11.7572,11.7636,25000.0
2005-03-24 13:50:00,18.33,18.33,18.31,18.32,27200.0,11.7636,11.7636,11.7507,11.7572,27200.0
2005-03-24 14:00:00,18.32,18.32,18.3,18.31,26400.0,11.7572,11.7572,11.7443,11.7507,26400.0
2005-03-24 14:10:00,18.31,18.33,18.31,18.33,26400.0,11.7507,11.7636,11.7507,11.7636,26400.0
2005-03-24 14:20:00,18.33,18.33,18.32,18.32,18200.0,11.7636,11.7636,11.7572,11.7572,18200.0
2005-03-24 14:30:00,18.32,18.33,18.32,18.32,43400.0,11.7572,11.7636,11.7572,11.7572,43400.0
2005-03-24 14:40:00,18.31,18.32,18.29,18.3,72200.0,11.7507,11.7572,11.7379,11.7443,72200.0
2005-03-24 14:50:00,18.3,18.31,18.29,18.3,24600.0,11.7443,11.7507,11.7379,11.7443,24600.0
2005-03-24 15:00:00,18.3,18.31,18.29,18.3,52800.0,11.7443,11.7507,11.7379,11.7443,52800.0
2005-03-24 15:10:00,18.29,18.3,18.29,18.29,47000.0,11.7379,11.7443,11.7379,11.7379,47000.0
2005-03-24 15:20:00,18.3,18.3,18.28,18.28,155400.0,11.7443,11.7443,11.7315,11.7315,155400.0
2005-03-24 15:30:00,18.28,18.29,18.27,18.29,190000.0,11.7315,11.7379,11.7251,11.7379,190000.0
2005-03-24 15:40:00,18.29,18.29,18.23,18.23,53000.0,11.7379,11.7379,11.6994,11.6994,53000.0
2005-03-24 15:50:00,18.22,18.24,18.2,18.23,260000.0,11.693,11.7058,11.6801,11.6994,260000.0
2005-03-28 09:30:00,18.08,18.14,18.07,18.14,127200.0,11.6031,11.6416,11.5967,11.6416,127200.0
2005-03-28 09:40:00,18.13,18.17,18.0,18.09,128000.0,11.6352,11.6609,11.5518,11.6096,128000.0
2005-03-28 09:50:00,18.09,18.1,18.07,18.08,49200.0,11.6096,11.616,11.5967,11.6031,49200.0
2005-03-28 10:00:00,18.08,18.13,18.08,18.13,55000.0,11.6031,11.6352,11.6031,11.6352,55000.0
2005-03-28 10:10:00,18.13,18.18,18.12,18.18,55000.0,11.6352,11.6673,11.6288,11.6673,55000.0
2005-03-28 10:20:00,18.18,18.22,18.16,18.22,24400.0,11.6673,11.693,11.6545,11.693,24400.0
2005-03-28 10:30:00,18.22,18.25,18.21,18.25,82400.0,11.693,11.7122,11.6866,11.7122,82400.0
2005-03-28 10:40:00,18.25,18.3,18.21,18.23,128200.0,11.7122,11.7443,11.6866,11.6994,128200.0
2005-03-28 10:50:00,18.24,18.25,18.24,18.24,17400.0,11.7058,11.7122,11.7058,11.7058,17400.0
2005-03-28 11:00:00,18.24,18.31,18.22,18.3,65600.0,11.7058,11.7507,11.693,11.7443,65600.0
2005-03-28 11:10:00,18.3,18.33,18.25,18.29,31800.0,11.7443,11.7636,11.7122,11.7379,31800.0
2005-03-28 11:20:00,18.26,18.28,18.21,18.24,77000.0,11.7187,11.7315,11.6866,11.7058,77000.0
2005-03-28 11:30:00,18.24,18.25,18.11,18.12,144600.0,11.7058,11.7122,11.6224,11.6288,144600.0
2005-03-28 11:40:00,18.12,18.12,18.09,18.1,63000.0,11.6288,11.6288,11.6096,11.616,63000.0
2005-03-28 11:50:00,18.09,18.09,18.04,18.06,88800.0,11.6096,11.6096,11.5775,11.5903,88800.0
2005-03-28 12:00:00,18.05,18.08,18.04,18.05,154000.0,11.5839,11.6031,11.5775,11.5839,154000.0
2005-03-28 12:10:00,18.05,18.06,18.0,18.02,51800.0,11.5839,11.5903,11.5518,11.5646,51800.0
2005-03-28 12:20:00,18.02,18.03,17.99,18.02,89600.0,11.5646,11.571,11.5454,11.5646,89600.0
2005-03-28 12:30:00,18.02,18.05,18.01,18.05,97200.0,11.5646,11.5839,11.5582,11.5839,97200.0
2005-03-28 12:40:00,18.05,18.06,18.03,18.04,42600.0,11.5839,11.5903,11.571,11.5775,42600.0
2005-03-28 12:50:00,18.03,18.05,18.0,18.04,76000.0,11.571,11.5839,11.5518,11.5775,76000.0
2005-03-28 13:00:00,18.04,18.04,18.03,18.04,49600.0,11.5775,11.5775,11.571,11.5775,49600.0
2005-03-28 13:10:00,18.04,18.06,18.04,18.05,101000.0,11.5775,11.5903,11.5775,11.5839,101000.0
2005-03-28 13:20:00,18.05,18.05,17.96,17.98,93600.0,11.5839,11.5839,11.5261,11.539,93600.0
2005-03-28 13:30:00,17.98,18.0,17.98,18.0,64200.0,11.539,11.5518,11.539,11.5518,64200.0
2005-03-28 13:40:00,18.0,18.02,17.98,18.01,44200.0,11.5518,11.5646,11.539,11.5582,44200.0
2005-03-28 13:50:00,18.01,18.01,17.98,17.98,88400.0,11.5582,11.5582,11.539,11.539,88400.0
2005-03-28 14:00:00,17.98,18.0,17.98,18.0,108600.0,11.539,11.5518,11.539,11.5518,108600.0
2005-03-28 14:10:00,18.0,18.03,18.0,18.03,44800.0,11.5518,11.571,11.5518,11.571,44800.0
2005-03-28 14:20:00,18.03,18.06,18.03,18.05,69400.0,11.571,11.5903,11.571,11.5839,69400.0
2005-03-28 14:30:00,18.06,18.09,18.05,18.06,73200.0,11.5903,11.6096,11.5839,11.5903,73200.0
2005-03-28 14:40:00,18.07,18.09,18.07,18.07,67000.0,11.5967,11.6096,11.5967,11.5967,67000.0
2005-03-28 14:50:00,18.07,18.1,18.06,18.06,61800.0,11.5967,11.616,11.5903,11.5903,61800.0
2005-03-28 15:00:00,18.06,18.08,18.05,18.08,45200.0,11.5903,11.6031,11.5839,11.6031,45200.0
2005-03-28 15:10:00,18.07,18.1,18.07,18.1,67800.0,11.5967,11.616,11.5967,11.616,67800.0
2005-03-28 15:20:00,18.1,18.12,18.1,18.11,67200.0,11.616,11.6288,11.616,11.6224,67200.0
2005-03-28 15:30:00,18.12,18.15,18.11,18.14,91000.0,11.6288,11.6481,11.6224,11.6416,91000.0
2005-03-28 15:40:00,18.14,18.15,18.13,18.13,77600.0,11.6416,11.6481,11.6352,11.6352,77600.0
2005-03-28 15:50:00,18.14,18.14,18.11,18.12,84200.0,11.6416,11.6416,11.6224,11.6288,84200.0
2005-03-29 09:30:00,18.13,18.16,18.1,18.13,48200.0,11.6352,11.6545,11.616,11.6352,48200.0
2005-03-29 09:40:00,18.13,18.15,18.07,18.07,47800.0,11.6352,11.6481,11.5967,11.5967,47800.0
2005-03-29 09:50:00,18.07,18.11,18.07,18.11,54000.0,11.5967,11.6224,11.5967,11.6224,54000.0
2005-03-29 10:00:00,18.11,18.13,18.07,18.11,55200.0,11.6224,11.6352,11.5967,11.6224,55200.0
2005-03-29 10:10:00,18.11,18.2,18.11,18.17,70800.0,11.6224,11.6801,11.6224,11.6609,70800.0
2005-03-29 10:20:00,18.18,18.22,18.17,18.2,60200.0,11.6673,11.693,11.6609,11.6801,60200.0
2005-03-29 10:30:00,18.21,18.25,18.2,18.24,39000.0,11.6866,11.7122,11.6801,11.7058,39000.0
2005-03-29 10:40:00,18.24,18.26,18.24,18.25,198600.0,11.7058,11.7187,11.7058,11.7122,198600.0
2005-03-29 10:50:00,18.25,18.25,18.24,18.25,167400.0,11.7122,11.7122,11.7058,11.7122,167400.0
2005-03-29 11:00:00,18.26,18.29,18.25,18.29,30200.0,11.7187,11.7379,11.7122,11.7379,30200.0
2005-03-29 11:10:00,18.29,18.31,18.28,18.29,62000.0,11.7379,11.7507,11.7315,11.7379,62000.0
2005-03-29 11:20:00,18.29,18.29,18.26,18.27,46400.0,11.7379,11.7379,11.7187,11.7251,46400.0
2005-03-29 11:30:00,18.27,18.3,18.27,18.3,34200.0,11.7251,11.7443,11.7251,11.7443,34200.0
2005-03-29 11:40:00,18.3,18.33,18.3,18.33,46000.0,11.7443,11.7636,11.7443,11.7636,46000.0
2005-03-29 11:50:00,18.33,18.36,18.32,18.34,54000.0,11.7636,11.7828,11.7572,11.77,54000.0
2005-03-29 12:00:00,18.34,18.34,18.28,18.28,30600.0,11.77,11.77,11.7315,11.7315,30600.0
2005-03-29 12:10:00,18.28,18.3,18.27,18.28,52600.0,11.7315,11.7443,11.7251,11.7315,52600.0
2005-03-29 12:20:00,18.28,18.3,18.24,18.27,36200.0,11.7315,11.7443,11.7058,11.7251,36200.0
2005-03-29 12:30:00,18.27,18.29,18.27,18.29,26000.0,11.7251,11.7379,11.7251,11.7379,26000.0
2005-03-29 12:40:00,18.3,18.33,18.3,18.33,31600.0,11.7443,11.7636,11.7443,11.7636,31600.0
2005-03-29 12:50:00,18.34,18.36,18.32,18.34,33200.0,11.77,11.7828,11.7572,11.77,33200.0
2005-03-29 13:00:00,18.36,18.36,18.3,18.3,55000.0,11.7828,11.7828,11.7443,11.7443,55000.0
2005-03-29 13:10:00,18.29,18.33,18.26,18.29,33600.0,11.7379,11.7636,11.7187,11.7379,33600.0
2005-03-29 13:20:00,18.29,18.3,18.27,18.28,75400.0,11.7379,11.7443,11.7251,11.7315,75400.0
2005-03-29 13:30:00,18.28,18.31,18.28,18.31,21800.0,11.7315,11.7507,11.7315,11.7507,21800.0
2005-03-29 13:40:00,18.31,18.32,18.31,18.32,7600.0,11.7507,11.7572,11.7507,11.7572,7600.0
2005-03-29 13:50:00,18.32,18.32,18.29,18.29,59200.0,11.7572,11.7572,11.7379,11.7379,59200.0
2005-03-29 14:00:00,18.29,18.29,18.23,18.25,53800.0,11.7379,11.7379,11.6994,11.7122,53800.0
2005-03-29 14:10:00,18.24,18.24,18.15,18.15,62400.0,11.7058,11.7058,11.6481,11.6481,62400.0
2005-03-29 14:20:00,18.15,18.16,18.13,18.16,48600.0,11.6481,11.6545,11.6352,11.6545,48600.0
2005-03-29 14:30:00,18.16,18.16,18.14,18.16,32000.0,11.6545,11.6545,11.6416,11.6545,32000.0
2005-03-29 14:40:00,18.16,18.19,18.16,18.19,26600.0,11.6545,11.6737,11.6545,11.6737,26600.0
2005-03-29 14:50:00,18.19,18.24,18.18,18.23,53200.0,11.6737,11.7058,11.6673,11.6994,53200.0
2005-03-29 15:00:00,18.22,18.22,18.2,18.22,23000.0,11.693,11.693,11.6801,11.693,23000.0
2005-03-29 15:10:00,18.22,18.23,18.19,18.2,26000.0,11.693,11.6994,11.6737,11.6801,26000.0
2005-03-29 15:20:00,18.2,18.22,18.2,18.22,25000.0,11.6801,11.693,11.6801,11.693,25000.0
2005-03-29 15:30:00,18.22,18.24,18.21,18.24,47200.0,11.693,11.7058,11.6866,11.7058,47200.0
2005-03-29 15:40:00,18.24,18.24,18.17,18.18,87000.0,11.7058,11.7058,11.6609,11.6673,87000.0
2005-03-29 15:50:00,18.18,18.18,18.14,18.15,61000.0,11.6673,11.6673,11.6416,11.6481,61000.0
2005-03-30 09:30:00,18.25,18.31,18.25,18.31,33000.0,11.7122,11.7507,11.7122,11.7507,33000.0
2005-03-30 09:40:00,18.33,18.41,18.3,18.36,84000.0,11.7636,11.8149,11.7443,11.7828,84000.0
2005-03-30 09:50:00,18.36,18.37,18.33,18.36,28000.0,11.7828,11.7892,11.7636,11.7828,28000.0
2005-03-30 10:00:00,18.36,18.37,18.36,18.37,43800.0,11.7828,11.7892,11.7828,11.7892,43800.0
2005-03-30 10:10:00,18.37,18.43,18.36,18.43,16200.0,11.7892,11.8278,11.7828,11.8278,16200.0
2005-03-30 10:20:00,18.42,18.48,18.42,18.43,46400.0,11.8213,11.8598,11.8213,11.8278,46400.0
2005-03-30 10:30:00,18.44,18.55,18.43,18.55,95800.0,11.8342,11.9048,11.8278,11.9048,95800.0
2005-03-30 10:40:00,18.55,18.59,18.5,18.58,35400.0,11.9048,11.9304,11.8727,11.924,35400.0
2005-03-30 10:50:00,18.58,18.7,18.58,18.68,103000.0,11.924,12.001,11.924,11.9882,103000.0
2005-03-30 11:00:00,18.67,18.67,18.65,18.66,48800.0,11.9818,11.9818,11.9689,11.9754,48800.0
2005-03-30 11:10:00,18.66,18.66,18.63,18.66,38600.0,11.9754,11.9754,11.9561,11.9754,38600.0
2005-03-30 11:20:00,18.66,18.66,18.62,18.65,38400.0,11.9754,11.9754,11.9497,11.9689,38400.0
2005-03-30 11:30:00,18.65,18.65,18.61,18.62,96600.0,11.9689,11.9689,11.9433,11.9497,96600.0
2005-03-30 11:40:00,18.62,18.65,18.61,18.65,34200.0,11.9497,11.9689,11.9433,11.9689,34200.0
2005-03-30 11:50:00,18.65,18.7,18.63,18.7,78400.0,11.9689,12.001,11.9561,12.001,78400.0
2005-03-30 12:00:00,18.7,18.7,18.64,18.67,81600.0,12.001,12.001,11.9625,11.9818,81600.0
2005-03-30 12:10:00,18.68,18.7,18.65,18.65,34200.0,11.9882,12.001,11.9689,11.9689,34200.0
2005-03-30 12:20:00,18.65,18.65,18.63,18.64,39400.0,11.9689,11.9689,11.9561,11.9625,39400.0
2005-03-30 12:30:00,18.65,18.65,18.64,18.64,11000.0,11.9689,11.9689,11.9625,11.9625,11000.0
2005-03-30 12:40:00,18.64,18.69,18.64,18.66,34800.0,11.9625,11.9946,11.9625,11.9754,34800.0
2005-03-30 12:50:00,18.67,18.7,18.66,18.7,70800.0,11.9818,12.001,11.9754,12.001,70800.0
2005-03-30 13:00:00,18.7,18.7,18.68,18.7,49200.0,12.001,12.001,11.9882,12.001,49200.0
2005-03-30 13:10:00,18.7,18.7,18.68,18.68,30200.0,12.001,12.001,11.9882,11.9882,30200.0
2005-03-30 13:20:00,18.68,18.73,18.68,18.71,48200.0,11.9882,12.0203,11.9882,12.0075,48200.0
2005-03-30 13:30:00,18.71,18.72,18.7,18.72,57400.0,12.0075,12.0139,12.001,12.0139,57400.0
2005-03-30 13:40:00,18.72,18.75,18.72,18.75,86000.0,12.0139,12.0331,12.0139,12.0331,86000.0
2005-03-30 13:50:00,18.74,18.74,18.71,18.71,68200.0,12.0267,12.0267,12.0075,12.0075,68200.0
2005-03-30 14:00:00,18.72,18.74,18.67,18.68,41200.0,12.0139,12.0267,11.9818,11.9882,41200.0
2005-03-30 14:10:00,18.68,18.7,18.68,18.68,30400.0,11.9882,12.001,11.9882,11.9882,30400.0
2005-03-30 14:20:00,18.68,18.68,18.65,18.66,29400.0,11.9882,11.9882,11.9689,11.9754,29400.0
2005-03-30 14:30:00,18.66,18.67,18.65,18.65,30400.0,11.9754,11.9818,11.9689,11.9689,30400.0
2005-03-30 14:40:00,18.65,18.65,18.61,18.61,41400.0,11.9689,11.9689,11.9433,11.9433,41400.0
2005-03-30 14:50:00,18.6,18.61,18.59,18.59,31200.0,11.9369,11.9433,11.9304,11.9304,31200.0
2005-03-30 15:00:00,18.58,18.6,18.58,18.59,27800.0,11.924,11.9369,11.924,11.9304,27800.0
2005-03-30 15:10:00,18.58,18.59,18.57,18.59,46800.0,11.924,11.9304,11.9176,11.9304,46800.0
2005-03-30 15:20:00,18.58,18.59,18.56,18.59,43200.0,11.924,11.9304,11.9112,11.9304,43200.0
2005-03-30 15:30:00,18.59,18.66,18.59,18.65,49200.0,11.9304,11.9754,11.9304,11.9689,49200.0
2005-03-30 15:40:00,18.65,18.68,18.61,18.65,95600.0,11.9689,11.9882,11.9433,11.9689,95600.0
2005-03-30 15:50:00,18.66,18.7,18.66,18.7,175200.0,11.9754,12.001,11.9754,12.001,175200.0
2005-03-31 09:30:00,18.7,18.7,18.5,18.51,64600.0,12.001,12.001,11.8727,11.8791,64600.0
2005-03-31 09:40:00,18.51,18.7,18.51,18.68,23000.0,11.8791,12.001,11.8791,11.9882,23000.0
2005-03-31 09:50:00,18.68,18.68,18.6,18.68,13600.0,11.9882,11.9882,11.9369,11.9882,13600.0
2005-03-31 10:00:00,18.7,18.7,18.56,18.57,9600.0,12.001,12.001,11.9112,11.9176,9600.0
2005-03-31 10:10:00,18.57,18.59,18.52,18.58,20400.0,11.9176,11.9304,11.8855,11.924,20400.0
2005-03-31 10:20:00,18.58,18.61,18.56,18.6,46600.0,11.924,11.9433,11.9112,11.9369,46600.0
2005-03-31 10:30:00,18.6,18.63,18.55,18.56,21400.0,11.9369,11.9561,11.9048,11.9112,21400.0
2005-03-31 10:40:00,18.56,18.61,18.53,18.57,16800.0,11.9112,11.9433,11.8919,11.9176,16800.0
2005-03-31 10:50:00,18.59,18.6,18.53,18.56,33000.0,11.9304,11.9369,11.8919,11.9112,33000.0
2005-03-31 11:00:00,18.57,18.59,18.57,18.59,20800.0,11.9176,11.9304,11.9176,11.9304,20800.0
2005-03-31 11:10:00,18.6,18.63,18.6,18.62,16600.0,11.9369,11.9561,11.9369,11.9497,16600.0
2005-03-31 11:20:00,18.62,18.64,18.62,18.64,11400.0,11.9497,11.9625,11.9497,11.9625,11400.0
2005-03-31 11:30:00,18.64,18.65,18.62,18.63,22000.0,11.9625,11.9689,11.9497,11.9561,22000.0
2005-03-31 11:40:00,18.64,18.64,18.55,18.56,17800.0,11.9625,11.9625,11.9048,11.9112,17800.0
2005-03-31 11:50:00,18.57,18.58,18.55,18.57,17000.0,11.9176,11.924,11.9048,11.9176,17000.0
2005-03-31 12:00:00,18.57,18.58,18.56,18.58,31600.0,11.9176,11.924,11.9112,11.924,31600.0
2005-03-31 12:10:00,18.58,18.59,18.57,18.58,18600.0,11.924,11.9304,11.9176,11.924,18600.0
2005-03-31 12:20:00,18.58,18.6,18.58,18.6,13800.0,11.924,11.9369,11.924,11.9369,13800.0
2005-03-31 12:30:00,18.6,18.63,18.6,18.63,8600.0,11.9369,11.9561,11.9369,11.9561,8600.0
2005-03-31 12:40:00,18.64,18.64,18.63,18.63,12600.0,11.9625,11.9625,11.9561,11.9561,12600.0
2005-03-31 12:50:00,18.64,18.67,18.64,18.66,10000.0,11.9625,11.9818,11.9625,11.9754,10000.0
2005-03-31 13:00:00,18.66,18.68,18.66,18.68,11200.0,11.9754,11.9882,11.9754,11.9882,11200.0
2005-03-31 13:10:00,18.68,18.68,18.68,18.68,7800.0,11.9882,11.9882,11.9882,11.9882,7800.0
2005-03-31 13:20:00,18.68,18.68,18.68,18.68,7400.0,11.9882,11.9882,11.9882,11.9882,7400.0
2005-03-31 13:30:00,18.68,18.71,18.68,18.69,18800.0,11.9882,12.0075,11.9882,11.9946,18800.0
2005-03-31 13:40:00,18.69,18.72,18.69,18.7,29000.0,11.9946,12.0139,11.9946,12.001,29000.0
2005-03-31 13:50:00,18.71,18.71,18.68,18.69,16600.0,12.0075,12.0075,11.9882,11.9946,16600.0
2005-03-31 14:00:00,18.68,18.7,18.68,18.68,8400.0,11.9882,12.001,11.9882,11.9882,8400.0
2005-03-31 14:10:00,18.68,18.7,18.68,18.69,50200.0,11.9882,12.001,11.9882,11.9946,50200.0
2005-03-31 14:20:00,18.69,18.69,18.67,18.67,21000.0,11.9946,11.9946,11.9818,11.9818,21000.0
2005-03-31 14:30:00,18.67,18.68,18.66,18.67,32400.0,11.9818,11.9882,11.9754,11.9818,32400.0
2005-03-31 14:40:00,18.65,18.68,18.65,18.67,27800.0,11.9689,11.9882,11.9689,11.9818,27800.0
2005-03-31 14:50:00,18.66,18.67,18.58,18.58,63000.0,11.9754,11.9818,11.924,11.924,63000.0
2005-03-31 15:00:00,18.59,18.61,18.47,18.5,78600.0,11.9304,11.9433,11.8534,11.8727,78600.0
2005-03-31 15:10:00,18.5,18.54,18.46,18.46,56400.0,11.8727,11.8984,11.847,11.847,56400.0
2005-03-31 15:20:00,18.46,18.49,18.42,18.42,78200.0,11.847,11.8663,11.8213,11.8213,78200.0
2005-03-31 15:30:00,18.42,18.42,18.36,18.36,164200.0,11.8213,11.8213,11.7828,11.7828,164200.0
2005-03-31 15:40:00,18.36,18.37,18.32,18.33,159400.0,11.7828,11.7892,11.7572,11.7636,159400.0
2005-03-31 15:50:00,18.33,18.38,18.33,18.36,163400.0,11.7636,11.7957,11.7636,11.7828,163400.0
2005-04-01 09:30:00,18.47,18.5,18.38,18.39,44600.0,11.8534,11.8727,11.7957,11.8021,44600.0
2005-04-01 09:40:00,18.38,18.49,18.37,18.47,41600.0,11.7957,11.8663,11.7892,11.8534,41600.0
2005-04-01 09:50:00,18.47,18.47,18.4,18.46,25400.0,11.8534,11.8534,11.8085,11.847,25400.0
2005-04-01 10:00:00,18.45,18.45,18.26,18.28,67600.0,11.8406,11.8406,11.7187,11.7315,67600.0
2005-04-01 10:10:00,18.28,18.32,18.28,18.3,22800.0,11.7315,11.7572,11.7315,11.7443,22800.0
2005-04-01 10:20:00,18.3,18.31,18.2,18.21,66000.0,11.7443,11.7507,11.6801,11.6866,66000.0
2005-04-01 10:30:00,18.21,18.27,18.2,18.27,23600.0,11.6866,11.7251,11.6801,11.7251,23600.0
2005-04-01 10:40:00,18.28,18.3,18.27,18.28,24000.0,11.7315,11.7443,11.7251,11.7315,24000.0
2005-04-01 10:50:00,18.28,18.28,18.2,18.21,20200.0,11.7315,11.7315,11.6801,11.6866,20200.0
2005-04-01 11:00:00,18.22,18.25,18.2,18.25,27800.0,11.693,11.7122,11.6801,11.7122,27800.0
2005-04-01 11:10:00,18.25,18.27,18.25,18.27,32000.0,11.7122,11.7251,11.7122,11.7251,32000.0
2005-04-01 11:20:00,18.28,18.29,18.24,18.28,18800.0,11.7315,11.7379,11.7058,11.7315,18800.0
2005-04-01 11:30:00,18.28,18.29,18.24,18.27,31400.0,11.7315,11.7379,11.7058,11.7251,31400.0
2005-04-01 11:40:00,18.27,18.29,18.25,18.25,27600.0,11.7251,11.7379,11.7122,11.7122,27600.0
2005-04-01 11:50:00,18.25,18.26,18.23,18.24,15200.0,11.7122,11.7187,11.6994,11.7058,15200.0
2005-04-01 12:00:00,18.25,18.29,18.25,18.27,25600.0,11.7122,11.7379,11.7122,11.7251,25600.0
2005-04-01 12:10:00,18.27,18.28,18.27,18.27,21400.0,11.7251,11.7315,11.7251,11.7251,21400.0
2005-04-01 12:20:00,18.27,18.27,18.23,18.24,22400.0,11.7251,11.7251,11.6994,11.7058,22400.0
2005-04-01 12:30:00,18.24,18.25,18.22,18.23,56000.0,11.7058,11.7122,11.693,11.6994,56000.0
2005-04-01 12:40:00,18.22,18.28,18.22,18.28,17600.0,11.693,11.7315,11.693,11.7315,17600.0
2005-04-01 12:50:00,18.28,18.28,18.2,18.2,23600.0,11.7315,11.7315,11.6801,11.6801,23600.0
2005-04-01 13:00:00,18.2,18.21,18.18,18.18,21400.0,11.6801,11.6866,11.6673,11.6673,21400.0
2005-04-01 13:10:00,18.18,18.19,18.17,18.18,42200.0,11.6673,11.6737,11.6609,11.6673,42200.0
2005-04-01 13:20:00,18.17,18.18,18.14,18.15,21600.0,11.6609,11.6673,11.6416,11.6481,21600.0
2005-04-01 13:30:00,18.14,18.14,18.06,18.08,23600.0,11.6416,11.6416,11.5903,11.6031,23600.0
2005-04-01 13:40:00,18.08,18.08,18.07,18.08,12400.0,11.6031,11.6031,11.5967,11.6031,12400.0
2005-04-01 13:50:00,18.08,18.08,18.05,18.08,25200.0,11.6031,11.6031,11.5839,11.6031,25200.0
2005-04-01 14:00:00,18.08,18.1,18.05,18.05,19400.0,11.6031,11.616,11.5839,11.5839,19400.0
2005-04-01 14:10:00,18.05,18.07,18.04,18.06,54800.0,11.5839,11.5967,11.5775,11.5903,54800.0
2005-04-01 14:20:00,18.06,18.07,18.0,18.0,28200.0,11.5903,11.5967,11.5518,11.5518,28200.0
2005-04-01 14:30:00,18.02,18.06,18.02,18.05,63000.0,11.5646,11.5903,11.5646,11.5839,63000.0
2005-04-01 14:40:00,18.05,18.06,18.01,18.04,51000.0,11.5839,11.5903,11.5582,11.5775,51000.0
2005-04-01 14:50:00,18.04,18.04,17.98,18.02,40800.0,11.5775,11.5775,11.539,11.5646,40800.0
2005-04-01 15:00:00,18.01,18.01,17.98,17.98,73000.0,11.5582,11.5582,11.539,11.539,73000.0
2005-04-01 15:10:00,17.98,18.05,17.98,18.04,68000.0,11.539,11.5839,11.539,11.5775,68000.0
2005-04-01 15:20:00,18.04,18.04,18.03,18.04,33800.0,11.5775,11.5775,11.571,11.5775,33800.0
2005-04-01 15:30:00,18.04,18.04,18.0,18.04,102200.0,11.5775,11.5775,11.5518,11.5775,102200.0
2005-04-01 15:40:00,18.04,18.05,18.03,18.05,68600.0,11.5775,11.5839,11.571,11.5839,68600.0
2005-04-01 15:50:00,18.05,18.05,18.02,18.04,59200.0,11.5839,11.5839,11.5646,11.5775,59200.0
2005-04-04 09:30:00,18.02,18.05,17.97,18.02,51600.0,11.5646,11.5839,11.5325,11.5646,51600.0
2005-04-04 09:40:00,18.03,18.08,17.99,18.02,76400.0,11.571,11.6031,11.5454,11.5646,76400.0
2005-04-04 09:50:00,18.04,18.04,18.0,18.0,31000.0,11.5775,11.5775,11.5518,11.5518,31000.0
2005-04-04 10:00:00,18.01,18.01,17.95,17.96,26400.0,11.5582,11.5582,11.5197,11.5261,26400.0
2005-04-04 10:10:00,17.96,17.98,17.95,17.96,40000.0,11.5261,11.539,11.5197,11.5261,40000.0
2005-04-04 10:20:00,17.96,18.0,17.93,17.99,19400.0,11.5261,11.5518,11.5069,11.5454,19400.0
2005-04-04 10:30:00,18.0,18.03,17.98,18.03,25000.0,11.5518,11.571,11.539,11.571,25000.0
2005-04-04 10:40:00,18.02,18.02,17.99,17.99,12400.0,11.5646,11.5646,11.5454,11.5454,12400.0
2005-04-04 10:50:00,17.99,18.03,17.95,18.01,19400.0,11.5454,11.571,11.5197,11.5582,19400.0
2005-04-04 11:00:00,18.01,18.04,17.98,18.0,69200.0,11.5582,11.5775,11.539,11.5518,69200.0
2005-04-04 11:10:00,18.0,18.02,17.93,17.96,70000.0,11.5518,11.5646,11.5069,11.5261,70000.0
2005-04-04 11:20:00,17.95,17.95,17.89,17.93,60000.0,11.5197,11.5197,11.4812,11.5069,60000.0
2005-04-04 11:30:00,17.93,17.95,17.9,17.93,41800.0,11.5069,11.5197,11.4876,11.5069,41800.0
2005-04-04 11:40:00,17.93,17.94,17.92,17.93,34000.0,11.5069,11.5133,11.5005,11.5069,34000.0
2005-04-04 11:50:00,17.93,17.95,17.9,17.93,34200.0,11.5069,11.5197,11.4876,11.5069,34200.0
2005-04-04 12:00:00,17.93,17.95,17.9,17.94,31000.0,11.5069,11.5197,11.4876,11.5133,31000.0
2005-04-04 12:10:00,17.93,17.98,17.93,17.96,55400.0,11.5069,11.539,11.5069,11.5261,55400.0
2005-04-04 12:20:00,17.96,17.97,17.95,17.96,97600.0,11.5261,11.5325,11.5197,11.5261,97600.0
2005-04-04 12:30:00,17.96,17.97,17.94,17.97,31200.0,11.5261,11.5325,11.5133,11.5325,31200.0
2005-04-04 12:40:00,17.95,17.96,17.93,17.95,47000.0,11.5197,11.5261,11.5069,11.5197,47000.0
2005-04-04 12:50:00,17.95,17.96,17.95,17.95,10000.0,11.5197,11.5261,11.5197,11.5197,10000.0
2005-04-04 13:00:00,17.93,17.94,17.92,17.92,12200.0,11.5069,11.5133,11.5005,11.5005,12200.0
2005-04-04 13:10:00,17.93,17.93,17.88,17.89,30800.0,11.5069,11.5069,11.4748,11.4812,30800.0
2005-04-04 13:20:00,17.89,17.9,17.89,17.9,13600.0,11.4812,11.4876,11.4812,11.4876,13600.0
2005-04-04 13:30:00,17.9,17.95,17.9,17.93,41400.0,11.4876,11.5197,11.4876,11.5069,41400.0
2005-04-04 13:40:00,17.93,17.93,17.89,17.91,37400.0,11.5069,11.5069,11.4812,11.494,37400.0
2005-04-04 13:50:00,17.91,17.93,17.91,17.93,45200.0,11.494,11.5069,11.494,11.5069,45200.0
2005-04-04 14:00:00,17.93,18.07,17.93,18.07,41200.0,11.5069,11.5967,11.5069,11.5967,41200.0
2005-04-04 14:10:00,18.07,18.08,18.05,18.05,42800.0,11.5967,11.6031,11.5839,11.5839,42800.0
2005-04-04 14:20:00,18.05,18.08,18.02,18.07,31800.0,11.5839,11.6031,11.5646,11.5967,31800.0
2005-04-04 14:30:00,18.07,18.11,18.05,18.11,47400.0,11.5967,11.6224,11.5839,11.6224,47400.0
2005-04-04 14:40:00,18.11,18.11,18.02,18.02,48000.0,11.6224,11.6224,11.5646,11.5646,48000.0
2005-04-04 14:50:00,18.02,18.03,17.99,18.0,72600.0,11.5646,11.571,11.5454,11.5518,72600.0
2005-04-04 15:00:00,18.0,18.05,18.0,18.0,40200.0,11.5518,11.5839,11.5518,11.5518,40200.0
2005-04-04 15:10:00,18.0,18.0,17.91,18.0,111000.0,11.5518,11.5518,11.494,11.5518,111000.0
2005-04-04 15:20:00,18.0,18.02,17.98,17.98,86200.0,11.5518,11.5646,11.539,11.539,86200.0
2005-04-04 15:30:00,17.98,18.03,17.98,18.02,104600.0,11.539,11.571,11.539,11.5646,104600.0
2005-04-04 15:40:00,18.02,18.03,17.95,17.96,272400.0,11.5646,11.571,11.5197,11.5261,272400.0
2005-04-04 15:50:00,17.96,17.98,17.94,17.97,281400.0,11.5261,11.539,11.5133,11.5325,281400.0
2005-04-05 09:30:00,18.0,18.14,18.0,18.14,21400.0,11.5518,11.6416,11.5518,11.6416,21400.0
2005-04-05 09:40:00,18.1,18.11,18.02,18.04,19000.0,11.616,11.6224,11.5646,11.5775,19000.0
2005-04-05 09:50:00,18.04,18.13,18.03,18.11,21200.0,11.5775,11.6352,11.571,11.6224,21200.0
2005-04-05 10:00:00,18.11,18.15,18.11,18.11,6000.0,11.6224,11.6481,11.6224,11.6224,6000.0
2005-04-05 10:10:00,18.11,18.13,18.1,18.11,22400.0,11.6224,11.6352,11.616,11.6224,22400.0
2005-04-05 10:20:00,18.11,18.15,18.09,18.15,17600.0,11.6224,11.6481,11.6096,11.6481,17600.0
2005-04-05 10:30:00,18.15,18.23,18.15,18.22,19600.0,11.6481,11.6994,11.6481,11.693,19600.0
2005-04-05 10:40:00,18.23,18.23,18.2,18.2,15800.0,11.6994,11.6994,11.6801,11.6801,15800.0
2005-04-05 10:50:00,18.19,18.2,18.19,18.2,18400.0,11.6737,11.6801,11.6737,11.6801,18400.0
2005-04-05 11:00:00,18.2,18.2,18.14,18.15,12000.0,11.6801,11.6801,11.6416,11.6481,12000.0
2005-04-05 11:10:00,18.15,18.2,18.15,18.17,29600.0,11.6481,11.6801,11.6481,11.6609,29600.0
2005-04-05 11:20:00,18.16,18.16,18.15,18.15,13800.0,11.6545,11.6545,11.6481,11.6481,13800.0
2005-04-05 11:30:00,18.16,18.17,18.15,18.15,10600.0,11.6545,11.6609,11.6481,11.6481,10600.0
2005-04-05 11:40:00,18.15,18.16,18.15,18.15,8000.0,11.6481,11.6545,11.6481,11.6481,8000.0
2005-04-05 11:50:00,18.16,18.19,18.16,18.19,9800.0,11.6545,11.6737,11.6545,11.6737,9800.0
2005-04-05 12:00:00,18.18,18.24,18.18,18.24,21600.0,11.6673,11.7058,11.6673,11.7058,21600.0
2005-04-05 12:10:00,18.24,18.28,18.24,18.25,49400.0,11.7058,11.7315,11.7058,11.7122,49400.0
2005-04-05 12:20:00,18.26,18.3,18.26,18.3,22400.0,11.7187,11.7443,11.7187,11.7443,22400.0
2005-04-05 12:30:00,18.3,18.32,18.28,18.32,12600.0,11.7443,11.7572,11.7315,11.7572,12600.0
2005-04-05 12:40:00,18.33,18.35,18.29,18.33,27200.0,11.7636,11.7764,11.7379,11.7636,27200.0
2005-04-05 12:50:00,18.33,18.36,18.33,18.33,10800.0,11.7636,11.7828,11.7636,11.7636,10800.0
2005-04-05 13:00:00,18.33,18.35,18.32,18.35,22200.0,11.7636,11.7764,11.7572,11.7764,22200.0
2005-04-05 13:10:00,18.34,18.38,18.33,18.38,28600.0,11.77,11.7957,11.7636,11.7957,28600.0
2005-04-05 13:20:00,18.38,18.38,18.36,18.36,14800.0,11.7957,11.7957,11.7828,11.7828,14800.0
2005-04-05 13:30:00,18.36,18.36,18.35,18.35,15800.0,11.7828,11.7828,11.7764,11.7764,15800.0
2005-04-05 13:40:00,18.34,18.36,18.34,18.35,8800.0,11.77,11.7828,11.77,11.7764,8800.0
2005-04-05 13:50:00,18.35,18.37,18.34,18.37,17400.0,11.7764,11.7892,11.77,11.7892,17400.0
2005-04-05 14:00:00,18.37,18.37,18.33,18.35,28800.0,11.7892,11.7892,11.7636,11.7764,28800.0
2005-04-05 14:10:00,18.35,18.35,18.25,18.27,13400.0,11.7764,11.7764,11.7122,11.7251,13400.0
2005-04-05 14:20:00,18.28,18.36,18.28,18.36,20000.0,11.7315,11.7828,11.7315,11.7828,20000.0
2005-04-05 14:30:00,18.36,18.36,18.35,18.35,13000.0,11.7828,11.7828,11.7764,11.7764,13000.0
2005-04-05 14:40:00,18.35,18.35,18.31,18.31,6000.0,11.7764,11.7764,11.7507,11.7507,6000.0
2005-04-05 14:50:00,18.32,18.33,18.26,18.26,28400.0,11.7572,11.7636,11.7187,11.7187,28400.0
2005-04-05 15:00:00,18.25,18.31,18.25,18.29,67200.0,11.7122,11.7507,11.7122,11.7379,67200.0
2005-04-05 15:10:00,18.29,18.29,18.27,18.28,12800.0,11.7379,11.7379,11.7251,11.7315,12800.0
2005-04-05 15:20:00,18.28,18.32,18.28,18.29,22200.0,11.7315,11.7572,11.7315,11.7379,22200.0
2005-04-05 15:30:00,18.29,18.29,18.25,18.26,43000.0,11.7379,11.7379,11.7122,11.7187,43000.0
2005-04-05 15:40:00,18.26,18.27,18.23,18.24,38200.0,11.7187,11.7251,11.6994,11.7058,38200.0
2005-04-05 15:50:00,18.23,18.24,18.2,18.24,92600.0,11.6994,11.7058,11.6801,11.7058,92600.0
2005-04-06 09:30:00,18.35,18.35,18.22,18.28,39600.0,11.7764,11.7764,11.693,11.7315,39600.0
2005-04-06 09:40:00,18.28,18.3,18.25,18.29,21400.0,11.7315,11.7443,11.7122,11.7379,21400.0
2005-04-06 09:50:00,18.29,18.3,18.26,18.26,10200.0,11.7379,11.7443,11.7187,11.7187,10200.0
2005-04-06 10:00:00,18.27,18.36,18.27,18.36,34200.0,11.7251,11.7828,11.7251,11.7828,34200.0
2005-04-06 10:10:00,18.36,18.38,18.36,18.37,19400.0,11.7828,11.7957,11.7828,11.7892,19400.0
2005-04-06 10:20:00,18.37,18.37,18.34,18.36,12800.0,11.7892,11.7892,11.77,11.7828,12800.0
2005-04-06 10:30:00,18.36,18.36,18.33,18.33,30200.0,11.7828,11.7828,11.7636,11.7636,30200.0
2005-04-06 10:40:00,18.33,18.36,18.33,18.36,12200.0,11.7636,11.7828,11.7636,11.7828,12200.0
2005-04-06 10:50:00,18.36,18.36,18.36,18.36,27400.0,11.7828,11.7828,11.7828,11.7828,27400.0
2005-04-06 11:00:00,18.36,18.36,18.36,18.36,18400.0,11.7828,11.7828,11.7828,11.7828,18400.0
2005-04-06 11:10:00,18.36,18.37,18.36,18.36,20400.0,11.7828,11.7892,11.7828,11.7828,20400.0
2005-04-06 11:20:00,18.36,18.36,18.36,18.36,10800.0,11.7828,11.7828,11.7828,11.7828,10800.0
2005-04-06 11:30:00,18.36,18.36,18.3,18.33,50000.0,11.7828,11.7828,11.7443,11.7636,50000.0
2005-04-06 11:40:00,18.33,18.35,18.32,18.35,5800.0,11.7636,11.7764,11.7572,11.7764,5800.0
2005-04-06 11:50:00,18.34,18.35,18.33,18.33,5400.0,11.77,11.7764,11.7636,11.7636,5400.0
2005-04-06 12:00:00,18.33,18.33,18.33,18.33,7000.0,11.7636,11.7636,11.7636,11.7636,7000.0
2005-04-06 12:10:00,18.33,18.33,18.29,18.29,10200.0,11.7636,11.7636,11.7379,11.7379,10200.0
2005-04-06 12:20:00,18.29,18.35,18.29,18.35,20600.0,11.7379,11.7764,11.7379,11.7764,20600.0
2005-04-06 12:30:00,18.35,18.35,18.34,18.35,22000.0,11.7764,11.7764,11.77,11.7764,22000.0
2005-04-06 12:40:00,18.34,18.34,18.33,18.33,4400.0,11.77,11.77,11.7636,11.7636,4400.0
2005-04-06 12:50:00,18.33,18.34,18.27,18.34,11400.0,11.7636,11.77,11.7251,11.77,11400.0
2005-04-06 13:00:00,18.34,18.35,18.34,18.34,7600.0,11.77,11.7764,11.77,11.77,7600.0
2005-04-06 13:10:00,18.34,18.34,18.33,18.33,6800.0,11.77,11.77,11.7636,11.7636,6800.0
2005-04-06 13:20:00,18.33,18.33,18.31,18.32,10000.0,11.7636,11.7636,11.7507,11.7572,10000.0
2005-04-06 13:30:00,18.32,18.33,18.32,18.33,11600.0,11.7572,11.7636,11.7572,11.7636,11600.0
2005-04-06 13:40:00,18.33,18.33,18.33,18.33,9200.0,11.7636,11.7636,11.7636,11.7636,9200.0
2005-04-06 13:50:00,18.33,18.33,18.25,18.28,54000.0,11.7636,11.7636,11.7122,11.7315,54000.0
2005-04-06 14:00:00,18.28,18.32,18.28,18.32,12200.0,11.7315,11.7572,11.7315,11.7572,12200.0
2005-04-06 14:10:00,18.32,18.32,18.3,18.31,11600.0,11.7572,11.7572,11.7443,11.7507,11600.0
2005-04-06 14:20:00,18.31,18.31,18.28,18.29,25200.0,11.7507,11.7507,11.7315,11.7379,25200.0
2005-04-06 14:30:00,18.32,18.32,18.29,18.31,10800.0,11.7572,11.7572,11.7379,11.7507,10800.0
2005-04-06 14:40:00,18.3,18.3,18.29,18.3,9800.0,11.7443,11.7443,11.7379,11.7443,9800.0
2005-04-06 14:50:00,18.3,18.3,18.28,18.28,5200.0,11.7443,11.7443,11.7315,11.7315,5200.0
2005-04-06 15:00:00,18.28,18.28,18.25,18.27,34600.0,11.7315,11.7315,11.7122,11.7251,34600.0
2005-04-06 15:10:00,18.27,18.27,18.22,18.23,9200.0,11.7251,11.7251,11.693,11.6994,9200.0
2005-04-06 15:20:00,18.23,18.23,18.19,18.21,31800.0,11.6994,11.6994,11.6737,11.6866,31800.0
2005-04-06 15:30:00,18.21,18.21,18.18,18.19,26600.0,11.6866,11.6866,11.6673,11.6737,26600.0
2005-04-06 15:40:00,18.19,18.19,18.18,18.18,23600.0,11.6737,11.6737,11.6673,11.6673,23600.0
2005-04-06 15:50:00,18.18,18.18,18.15,18.17,92400.0,11.6673,11.6673,11.6481,11.6609,92400.0
2005-04-07 09:30:00,18.17,18.17,18.11,18.11,24400.0,11.6609,11.6609,11.6224,11.6224,24400.0
2005-04-07 09:40:00,18.11,18.14,18.09,18.14,50600.0,11.6224,11.6416,11.6096,11.6416,50600.0
2005-04-07 09:50:00,18.15,18.19,18.14,18.18,42400.0,11.6481,11.6737,11.6416,11.6673,42400.0
2005-04-07 10:00:00,18.18,18.22,18.17,18.17,74800.0,11.6673,11.693,11.6609,11.6609,74800.0
2005-04-07 10:10:00,18.21,18.22,18.2,18.22,5800.0,11.6866,11.693,11.6801,11.693,5800.0
2005-04-07 10:20:00,18.22,18.22,18.18,18.18,9800.0,11.693,11.693,11.6673,11.6673,9800.0
2005-04-07 10:30:00,18.18,18.23,18.18,18.21,9000.0,11.6673,11.6994,11.6673,11.6866,9000.0
2005-04-07 10:40:00,18.21,18.24,18.19,18.23,10200.0,11.6866,11.7058,11.6737,11.6994,10200.0
2005-04-07 10:50:00,18.22,18.25,18.22,18.25,20400.0,11.693,11.7122,11.693,11.7122,20400.0
2005-04-07 11:00:00,18.25,18.25,18.23,18.24,68800.0,11.7122,11.7122,11.6994,11.7058,68800.0
2005-04-07 11:10:00,18.24,18.27,18.24,18.27,29800.0,11.7058,11.7251,11.7058,11.7251,29800.0
2005-04-07 11:20:00,18.27,18.3,18.27,18.29,8800.0,11.7251,11.7443,11.7251,11.7379,8800.0
2005-04-07 11:30:00,18.3,18.3,18.27,18.29,51800.0,11.7443,11.7443,11.7251,11.7379,51800.0
2005-04-07 11:40:00,18.29,18.29,18.22,18.23,16400.0,11.7379,11.7379,11.693,11.6994,16400.0
2005-04-07 11:50:00,18.23,18.24,18.23,18.24,13800.0,11.6994,11.7058,11.6994,11.7058,13800.0
2005-04-07 12:00:00,18.24,18.25,18.23,18.25,21400.0,11.7058,11.7122,11.6994,11.7122,21400.0
2005-04-07 12:10:00,18.24,18.26,18.24,18.25,20000.0,11.7058,11.7187,11.7058,11.7122,20000.0
2005-04-07 12:20:00,18.25,18.25,18.22,18.24,6800.0,11.7122,11.7122,11.693,11.7058,6800.0
2005-04-07 12:30:00,18.24,18.28,18.24,18.28,34600.0,11.7058,11.7315,11.7058,11.7315,34600.0
2005-04-07 12:40:00,18.28,18.33,18.28,18.31,41400.0,11.7315,11.7636,11.7315,11.7507,41400.0
2005-04-07 12:50:00,18.31,18.31,18.28,18.28,5400.0,11.7507,11.7507,11.7315,11.7315,5400.0
2005-04-07 13:00:00,18.28,18.28,18.25,18.27,28800.0,11.7315,11.7315,11.7122,11.7251,28800.0
2005-04-07 13:10:00,18.27,18.27,18.22,18.24,14600.0,11.7251,11.7251,11.693,11.7058,14600.0
2005-04-07 13:20:00,18.24,18.24,18.21,18.23,21600.0,11.7058,11.7058,11.6866,11.6994,21600.0
2005-04-07 13:30:00,18.2,18.25,18.2,18.22,104600.0,11.6801,11.7122,11.6801,11.693,104600.0
2005-04-07 13:40:00,18.23,18.25,18.23,18.23,61600.0,11.6994,11.7122,11.6994,11.6994,61600.0
2005-04-07 13:50:00,18.23,18.24,18.22,18.23,59800.0,11.6994,11.7058,11.693,11.6994,59800.0
2005-04-07 14:00:00,18.22,18.23,18.21,18.21,43600.0,11.693,11.6994,11.6866,11.6866,43600.0
2005-04-07 14:10:00,18.21,18.24,18.21,18.23,33400.0,11.6866,11.7058,11.6866,11.6994,33400.0
2005-04-07 14:20:00,18.21,18.22,18.18,18.2,8000.0,11.6866,11.693,11.6673,11.6801,8000.0
2005-04-07 14:30:00,18.2,18.23,18.2,18.21,18000.0,11.6801,11.6994,11.6801,11.6866,18000.0
2005-04-07 14:40:00,18.22,18.23,18.2,18.2,27000.0,11.693,11.6994,11.6801,11.6801,27000.0
2005-04-07 14:50:00,18.2,18.22,18.2,18.21,23000.0,11.6801,11.693,11.6801,11.6866,23000.0
2005-04-07 15:00:00,18.21,18.23,18.21,18.23,67800.0,11.6866,11.6994,11.6866,11.6994,67800.0
2005-04-07 15:10:00,18.23,18.24,18.23,18.24,31400.0,11.6994,11.7058,11.6994,11.7058,31400.0
2005-04-07 15:20:00,18.23,18.25,18.23,18.25,22400.0,11.6994,11.7122,11.6994,11.7122,22400.0
2005-04-07 15:30:00,18.25,18.25,18.23,18.24,28200.0,11.7122,11.7122,11.6994,11.7058,28200.0
2005-04-07 15:40:00,18.23,18.25,18.2,18.2,34400.0,11.6994,11.7122,11.6801,11.6801,34400.0
2005-04-07 15:50:00,18.2,18.22,18.19,18.22,87400.0,11.6801,11.693,11.6737,11.693,87400.0
2005-04-08 09:30:00,18.13,18.2,18.09,18.16,19400.0,11.6352,11.6801,11.6096,11.6545,19400.0
2005-04-08 09:40:00,18.17,18.19,18.09,18.09,16000.0,11.6609,11.6737,11.6096,11.6096,16000.0
2005-04-08 09:50:00,18.09,18.11,18.06,18.1,18200.0,11.6096,11.6224,11.5903,11.616,18200.0
2005-04-08 10:00:00,18.1,18.1,18.07,18.08,24800.0,11.616,11.616,11.5967,11.6031,24800.0
2005-04-08 10:10:00,18.07,18.1,18.07,18.08,25600.0,11.5967,11.616,11.5967,11.6031,25600.0
2005-04-08 10:20:00,18.08,18.1,18.02,18.02,30800.0,11.6031,11.616,11.5646,11.5646,30800.0
2005-04-08 10:30:00,18.03,18.06,18.01,18.02,19200.0,11.571,11.5903,11.5582,11.5646,19200.0
2005-04-08 10:40:00,18.03,18.03,18.0,18.03,25600.0,11.571,11.571,11.5518,11.571,25600.0
2005-04-08 10:50:00,18.03,18.03,18.0,18.02,30800.0,11.571,11.571,11.5518,11.5646,30800.0
2005-04-08 11:00:00,18.02,18.02,18.0,18.02,36400.0,11.5646,11.5646,11.5518,11.5646,36400.0
2005-04-08 11:10:00,18.0,18.04,18.0,18.01,19000.0,11.5518,11.5775,11.5518,11.5582,19000.0
2005-04-08 11:20:00,18.02,18.03,18.02,18.02,16600.0,11.5646,11.571,11.5646,11.5646,16600.0
2005-04-08 11:30:00,18.02,18.02,18.0,18.01,9600.0,11.5646,11.5646,11.5518,11.5582,9600.0
2005-04-08 11:40:00,18.01,18.01,18.0,18.0,55000.0,11.5582,11.5582,11.5518,11.5518,55000.0
2005-04-08 11:50:00,18.0,18.01,17.96,18.0,34600.0,11.5518,11.5582,11.5261,11.5518,34600.0
2005-04-08 12:00:00,18.0,18.02,18.0,18.02,15600.0,11.5518,11.5646,11.5518,11.5646,15600.0
2005-04-08 12:10:00,18.01,18.01,17.99,17.99,14600.0,11.5582,11.5582,11.5454,11.5454,14600.0
2005-04-08 12:20:00,18.0,18.02,18.0,18.02,14200.0,11.5518,11.5646,11.5518,11.5646,14200.0
2005-04-08 12:30:00,18.02,18.03,18.01,18.02,8400.0,11.5646,11.571,11.5582,11.5646,8400.0
2005-04-08 12:40:00,18.02,18.03,18.01,18.02,8800.0,11.5646,11.571,11.5582,11.5646,8800.0
2005-04-08 12:50:00,18.01,18.02,18.0,18.0,25800.0,11.5582,11.5646,11.5518,11.5518,25800.0
2005-04-08 13:00:00,18.0,18.02,18.0,18.02,12000.0,11.5518,11.5646,11.5518,11.5646,12000.0
2005-04-08 13:10:00,18.03,18.05,18.01,18.02,51000.0,11.571,11.5839,11.5582,11.5646,51000.0
2005-04-08 13:20:00,18.02,18.04,18.02,18.04,11200.0,11.5646,11.5775,11.5646,11.5775,11200.0
2005-04-08 13:30:00,18.03,18.06,18.03,18.05,43000.0,11.571,11.5903,11.571,11.5839,43000.0
2005-04-08 13:40:00,18.05,18.05,18.02,18.02,23800.0,11.5839,11.5839,11.5646,11.5646,23800.0
2005-04-08 13:50:00,18.02,18.05,18.02,18.03,13600.0,11.5646,11.5839,11.5646,11.571,13600.0
2005-04-08 14:00:00,18.03,18.04,18.0,18.03,39400.0,11.571,11.5775,11.5518,11.571,39400.0
2005-04-08 14:10:00,18.04,18.05,18.02,18.02,14400.0,11.5775,11.5839,11.5646,11.5646,14400.0
2005-04-08 14:20:00,18.03,18.03,18.0,18.0,33000.0,11.571,11.571,11.5518,11.5518,33000.0
2005-04-08 14:30:00,18.0,18.0,17.98,17.98,10800.0,11.5518,11.5518,11.539,11.539,10800.0
2005-04-08 14:40:00,17.97,17.99,17.97,17.99,16200.0,11.5325,11.5454,11.5325,11.5454,16200.0
2005-04-08 14:50:00,17.99,18.0,17.97,17.97,12200.0,11.5454,11.5518,11.5325,11.5325,12200.0
2005-04-08 15:00:00,17.98,17.98,17.97,17.98,27600.0,11.539,11.539,11.5325,11.539,27600.0
2005-04-08 15:10:00,17.97,17.97,17.95,17.95,12600.0,11.5325,11.5325,11.5197,11.5197,12600.0
2005-04-08 15:20:00,17.95,17.96,17.92,17.96,39800.0,11.5197,11.5261,11.5005,11.5261,39800.0
2005-04-08 15:30:00,17.96,17.96,17.94,17.95,75200.0,11.5261,11.5261,11.5133,11.5197,75200.0
2005-04-08 15:40:00,17.95,17.96,17.93,17.96,37200.0,11.5197,11.5261,11.5069,11.5261,37200.0
2005-04-08 15:50:00,17.96,17.97,17.96,17.96,26000.0,11.5261,11.5325,11.5261,11.5261,26000.0
2005-04-11 09:30:00,18.13,18.18,18.1,18.11,35800.0,11.6352,11.6673,11.616,11.6224,35800.0
2005-04-11 09:40:00,18.11,18.11,18.05,18.11,20200.0,11.6224,11.6224,11.5839,11.6224,20200.0
2005-04-11 09:50:00,18.11,18.14,18.08,18.09,20200.0,11.6224,11.6416,11.6031,11.6096,20200.0
2005-04-11 10:00:00,18.09,18.1,18.02,18.04,22000.0,11.6096,11.616,11.5646,11.5775,22000.0
2005-04-11 10:10:00,18.04,18.04,18.02,18.03,8800.0,11.5775,11.5775,11.5646,11.571,8800.0
2005-04-11 10:20:00,18.03,18.07,18.02,18.07,42200.0,11.571,11.5967,11.5646,11.5967,42200.0
2005-04-11 10:30:00,18.07,18.07,18.05,18.05,19000.0,11.5967,11.5967,11.5839,11.5839,19000.0
2005-04-11 10:40:00,18.05,18.05,18.03,18.04,22200.0,11.5839,11.5839,11.571,11.5775,22200.0
2005-04-11 10:50:00,18.03,18.04,18.02,18.04,7200.0,11.571,11.5775,11.5646,11.5775,7200.0
2005-04-11 11:00:00,18.04,18.06,18.04,18.05,16000.0,11.5775,11.5903,11.5775,11.5839,16000.0
2005-04-11 11:10:00,18.04,18.05,18.04,18.05,6200.0,11.5775,11.5839,11.5775,11.5839,6200.0
2005-04-11 11:20:00,18.05,18.05,18.04,18.04,7000.0,11.5839,11.5839,11.5775,11.5775,7000.0
2005-04-11 11:30:00,18.03,18.04,18.03,18.03,4600.0,11.571,11.5775,11.571,11.571,4600.0
2005-04-11 11:40:00,18.03,18.04,18.03,18.04,17800.0,11.571,11.5775,11.571,11.5775,17800.0
2005-04-11 11:50:00,18.05,18.05,18.04,18.04,8000.0,11.5839,11.5839,11.5775,11.5775,8000.0
2005-04-11 12:00:00,18.04,18.06,18.03,18.05,25000.0,11.5775,11.5903,11.571,11.5839,25000.0
2005-04-11 12:10:00,18.05,18.05,18.04,18.04,7600.0,11.5839,11.5839,11.5775,11.5775,7600.0
2005-04-11 12:20:00,18.04,18.05,18.04,18.05,4200.0,11.5775,11.5839,11.5775,11.5839,4200.0
2005-04-11 12:30:00,18.05,18.07,18.05,18.07,13400.0,11.5839,11.5967,11.5839,11.5967,13400.0
2005-04-11 12:40:00,18.07,18.07,18.07,18.07,7000.0,11.5967,11.5967,11.5967,11.5967,7000.0
2005-04-11 12:50:00,18.07,18.08,18.07,18.08,14400.0,11.5967,11.6031,11.5967,11.6031,14400.0
2005-04-11 13:00:00,18.08,18.1,18.08,18.09,27800.0,11.6031,11.616,11.6031,11.6096,27800.0
2005-04-11 13:10:00,18.09,18.09,18.07,18.07,7000.0,11.6096,11.6096,11.5967,11.5967,7000.0
2005-04-11 13:20:00,18.07,18.07,18.06,18.07,6000.0,11.5967,11.5967,11.5903,11.5967,6000.0
2005-04-11 13:30:00,18.07,18.09,18.06,18.06,27200.0,11.5967,11.6096,11.5903,11.5903,27200.0
2005-04-11 13:40:00,18.05,18.07,18.05,18.06,5400.0,11.5839,11.5967,11.5839,11.5903,5400.0
2005-04-11 13:50:00,18.05,18.08,18.04,18.07,42000.0,11.5839,11.6031,11.5775,11.5967,42000.0
2005-04-11 14:00:00,18.07,18.08,18.07,18.08,10200.0,11.5967,11.6031,11.5967,11.6031,10200.0
2005-04-11 14:10:00,18.08,18.08,18.07,18.08,7400.0,11.6031,11.6031,11.5967,11.6031,7400.0
2005-04-11 14:20:00,18.08,18.1,18.08,18.09,9200.0,11.6031,11.616,11.6031,11.6096,9200.0
2005-04-11 14:30:00,18.09,18.1,18.08,18.08,11800.0,11.6096,11.616,11.6031,11.6031,11800.0
2005-04-11 14:40:00,18.07,18.1,18.07,18.09,9800.0,11.5967,11.616,11.5967,11.6096,9800.0
2005-04-11 14:50:00,18.09,18.09,18.08,18.08,9200.0,11.6096,11.6096,11.6031,11.6031,9200.0
2005-04-11 15:00:00,18.08,18.08,18.06,18.06,15400.0,11.6031,11.6031,11.5903,11.5903,15400.0
2005-04-11 15:10:00,18.06,18.06,18.04,18.05,24800.0,11.5903,11.5903,11.5775,11.5839,24800.0
2005-04-11 15:20:00,18.05,18.05,18.04,18.05,21000.0,11.5839,11.5839,11.5775,11.5839,21000.0
2005-04-11 15:30:00,18.05,18.06,18.02,18.05,23800.0,11.5839,11.5903,11.5646,11.5839,23800.0
2005-04-11 15:40:00,18.04,18.06,18.04,18.05,28400.0,11.5775,11.5903,11.5775,11.5839,28400.0
2005-04-11 15:50:00,18.05,18.06,18.04,18.05,23400.0,11.5839,11.5903,11.5775,11.5839,23400.0
2005-04-12 09:30:00,18.0,18.0,17.93,17.95,46400.0,11.5518,11.5518,11.5069,11.5197,46400.0
2005-04-12 09:40:00,17.97,18.0,17.88,17.89,54200.0,11.5325,11.5518,11.4748,11.4812,54200.0
2005-04-12 09:50:00,17.9,17.9,17.85,17.86,32400.0,11.4876,11.4876,11.4555,11.4619,32400.0
2005-04-12 10:00:00,17.86,17.88,17.86,17.87,22600.0,11.4619,11.4748,11.4619,11.4684,22600.0
2005-04-12 10:10:00,17.87,17.9,17.87,17.89,58800.0,11.4684,11.4876,11.4684,11.4812,58800.0
2005-04-12 10:20:00,17.89,17.89,17.86,17.86,36200.0,11.4812,11.4812,11.4619,11.4619,36200.0
2005-04-12 10:30:00,17.88,17.88,17.83,17.85,45400.0,11.4748,11.4748,11.4427,11.4555,45400.0
2005-04-12 10:40:00,17.84,17.84,17.79,17.8,40200.0,11.4491,11.4491,11.417,11.4234,40200.0
2005-04-12 10:50:00,17.8,17.86,17.79,17.85,50200.0,11.4234,11.4619,11.417,11.4555,50200.0
2005-04-12 11:00:00,17.86,17.86,17.84,17.84,68200.0,11.4619,11.4619,11.4491,11.4491,68200.0
2005-04-12 11:10:00,17.84,17.84,17.82,17.82,22000.0,11.4491,11.4491,11.4363,11.4363,22000.0
2005-04-12 11:20:00,17.82,17.83,17.8,17.8,32600.0,11.4363,11.4427,11.4234,11.4234,32600.0
2005-04-12 11:30:00,17.8,17.8,17.79,17.79,19600.0,11.4234,11.4234,11.417,11.417,19600.0
2005-04-12 11:40:00,17.79,17.82,17.79,17.82,30200.0,11.417,11.4363,11.417,11.4363,30200.0
2005-04-12 11:50:00,17.81,17.83,17.79,17.8,68800.0,11.4299,11.4427,11.417,11.4234,68800.0
2005-04-12 12:00:00,17.8,17.8,17.77,17.77,106000.0,11.4234,11.4234,11.4042,11.4042,106000.0
2005-04-12 12:10:00,17.78,17.78,17.77,17.77,17000.0,11.4106,11.4106,11.4042,11.4042,17000.0
2005-04-12 12:20:00,17.77,17.77,17.76,17.76,16800.0,11.4042,11.4042,11.3978,11.3978,16800.0
2005-04-12 12:30:00,17.76,17.76,17.7,17.73,63000.0,11.3978,11.3978,11.3593,11.3785,63000.0
2005-04-12 12:40:00,17.73,17.8,17.72,17.79,32800.0,11.3785,11.4234,11.3721,11.417,32800.0
2005-04-12 12:50:00,17.8,17.8,17.79,17.79,10400.0,11.4234,11.4234,11.417,11.417,10400.0
2005-04-12 13:00:00,17.79,17.79,17.74,17.77,30000.0,11.417,11.417,11.3849,11.4042,30000.0
2005-04-12 13:10:00,17.77,17.77,17.76,17.77,12000.0,11.4042,11.4042,11.3978,11.4042,12000.0
2005-04-12 13:20:00,17.77,17.79,17.77,17.77,16800.0,11.4042,11.417,11.4042,11.4042,16800.0
2005-04-12 13:30:00,17.77,17.77,17.73,17.74,28800.0,11.4042,11.4042,11.3785,11.3849,28800.0
2005-04-12 13:40:00,17.74,17.74,17.71,17.72,18000.0,11.3849,11.3849,11.3657,11.3721,18000.0
2005-04-12 13:50:00,17.72,17.73,17.71,17.71,25600.0,11.3721,11.3785,11.3657,11.3657,25600.0
2005-04-12 14:00:00,17.71,17.81,17.68,17.81,58800.0,11.3657,11.4299,11.3464,11.4299,58800.0
2005-04-12 14:10:00,17.81,17.89,17.8,17.89,51600.0,11.4299,11.4812,11.4234,11.4812,51600.0
2005-04-12 14:20:00,17.89,17.94,17.86,17.86,35200.0,11.4812,11.5133,11.4619,11.4619,35200.0
2005-04-12 14:30:00,17.86,17.9,17.86,17.86,17600.0,11.4619,11.4876,11.4619,11.4619,17600.0
2005-04-12 14:40:00,17.89,17.99,17.88,17.99,42600.0,11.4812,11.5454,11.4748,11.5454,42600.0
2005-04-12 14:50:00,17.99,17.99,17.97,17.99,66400.0,11.5454,11.5454,11.5325,11.5454,66400.0
2005-04-12 15:00:00,17.98,18.03,17.96,18.03,24000.0,11.539,11.571,11.5261,11.571,24000.0
2005-04-12 15:10:00,18.03,18.04,18.0,18.04,26000.0,11.571,11.5775,11.5518,11.5775,26000.0
2005-04-12 15:20:00,18.04,18.05,18.03,18.03,29800.0,11.5775,11.5839,11.571,11.571,29800.0
2005-04-12 15:30:00,18.04,18.05,18.03,18.03,29400.0,11.5775,11.5839,11.571,11.571,29400.0
2005-04-12 15:40:00,18.02,18.03,18.0,18.0,38600.0,11.5646,11.571,11.5518,11.5518,38600.0
2005-04-12 15:50:00,18.0,18.0,17.97,17.98,123400.0,11.5518,11.5518,11.5325,11.539,123400.0
2005-04-13 09:30:00,18.05,18.11,18.0,18.09,31800.0,11.5839,11.6224,11.5518,11.6096,31800.0
2005-04-13 09:40:00,18.09,18.1,18.03,18.07,16400.0,11.6096,11.616,11.571,11.5967,16400.0
2005-04-13 09:50:00,18.07,18.07,17.98,17.99,9400.0,11.5967,11.5967,11.539,11.5454,9400.0
2005-04-13 10:00:00,17.99,18.0,17.93,17.97,15400.0,11.5454,11.5518,11.5069,11.5325,15400.0
2005-04-13 10:10:00,17.97,17.97,17.95,17.97,5200.0,11.5325,11.5325,11.5197,11.5325,5200.0
2005-04-13 10:20:00,17.97,17.97,17.93,17.94,8000.0,11.5325,11.5325,11.5069,11.5133,8000.0
2005-04-13 10:30:00,17.94,18.0,17.94,17.98,31000.0,11.5133,11.5518,11.5133,11.539,31000.0
2005-04-13 10:40:00,17.98,17.99,17.93,17.93,7800.0,11.539,11.5454,11.5069,11.5069,7800.0
2005-04-13 10:50:00,17.93,17.93,17.88,17.92,16400.0,11.5069,11.5069,11.4748,11.5005,16400.0
2005-04-13 11:00:00,17.91,17.92,17.83,17.83,14600.0,11.494,11.5005,11.4427,11.4427,14600.0
2005-04-13 11:10:00,17.83,17.86,17.83,17.86,27000.0,11.4427,11.4619,11.4427,11.4619,27000.0
2005-04-13 11:20:00,17.85,17.86,17.85,17.85,2000.0,11.4555,11.4619,11.4555,11.4555,2000.0
2005-04-13 11:30:00,17.85,17.89,17.85,17.87,19400.0,11.4555,11.4812,11.4555,11.4684,19400.0
2005-04-13 11:40:00,17.87,17.88,17.86,17.87,24400.0,11.4684,11.4748,11.4619,11.4684,24400.0
2005-04-13 11:50:00,17.87,17.88,17.85,17.86,14200.0,11.4684,11.4748,11.4555,11.4619,14200.0
2005-04-13 12:00:00,17.86,17.86,17.83,17.83,3600.0,11.4619,11.4619,11.4427,11.4427,3600.0
2005-04-13 12:10:00,17.83,17.84,17.82,17.84,16600.0,11.4427,11.4491,11.4363,11.4491,16600.0
2005-04-13 12:20:00,17.84,17.85,17.84,17.84,14400.0,11.4491,11.4555,11.4491,11.4491,14400.0
2005-04-13 12:30:00,17.85,17.87,17.84,17.87,10400.0,11.4555,11.4684,11.4491,11.4684,10400.0
2005-04-13 12:40:00,17.87,17.89,17.87,17.89,12000.0,11.4684,11.4812,11.4684,11.4812,12000.0
2005-04-13 12:50:00,17.89,17.9,17.89,17.9,2600.0,11.4812,11.4876,11.4812,11.4876,2600.0
2005-04-13 13:00:00,17.91,17.93,17.9,17.92,16000.0,11.494,11.5069,11.4876,11.5005,16000.0
2005-04-13 13:10:00,17.92,17.92,17.91,17.92,4000.0,11.5005,11.5005,11.494,11.5005,4000.0
2005-04-13 13:20:00,17.92,17.92,17.85,17.85,9000.0,11.5005,11.5005,11.4555,11.4555,9000.0
2005-04-13 13:30:00,17.84,17.85,17.83,17.85,7200.0,11.4491,11.4555,11.4427,11.4555,7200.0
2005-04-13 13:40:00,17.84,17.84,17.79,17.79,9400.0,11.4491,11.4491,11.417,11.417,9400.0
2005-04-13 13:50:00,17.77,17.78,17.77,17.78,7000.0,11.4042,11.4106,11.4042,11.4106,7000.0
2005-04-13 14:00:00,17.79,17.8,17.75,17.79,15800.0,11.417,11.4234,11.3914,11.417,15800.0
2005-04-13 14:10:00,17.79,17.79,17.76,17.78,10000.0,11.417,11.417,11.3978,11.4106,10000.0
2005-04-13 14:20:00,17.78,17.8,17.78,17.79,2400.0,11.4106,11.4234,11.4106,11.417,2400.0
2005-04-13 14:30:00,17.79,17.79,17.76,17.77,7000.0,11.417,11.417,11.3978,11.4042,7000.0
2005-04-13 14:40:00,17.76,17.76,17.72,17.72,54200.0,11.3978,11.3978,11.3721,11.3721,54200.0
2005-04-13 14:50:00,17.73,17.75,17.71,17.75,6600.0,11.3785,11.3914,11.3657,11.3914,6600.0
2005-04-13 15:00:00,17.74,17.75,17.71,17.75,13400.0,11.3849,11.3914,11.3657,11.3914,13400.0
2005-04-13 15:10:00,17.75,17.8,17.75,17.79,147000.0,11.3914,11.4234,11.3914,11.417,147000.0
2005-04-13 15:20:00,17.79,17.79,17.74,17.75,82400.0,11.417,11.417,11.3849,11.3914,82400.0
2005-04-13 15:30:00,17.74,17.74,17.72,17.73,180000.0,11.3849,11.3849,11.3721,11.3785,180000.0
2005-04-13 15:40:00,17.73,17.73,17.7,17.73,30000.0,11.3785,11.3785,11.3593,11.3785,30000.0
2005-04-13 15:50:00,17.73,17.75,17.72,17.73,174600.0,11.3785,11.3914,11.3721,11.3785,174600.0
2005-04-14 09:30:00,17.69,17.75,17.69,17.74,28400.0,11.3528,11.3914,11.3528,11.3849,28400.0
2005-04-14 09:40:00,17.74,17.75,17.73,17.75,10600.0,11.3849,11.3914,11.3785,11.3914,10600.0
2005-04-14 09:50:00,17.75,17.77,17.72,17.72,31400.0,11.3914,11.4042,11.3721,11.3721,31400.0
2005-04-14 10:00:00,17.72,17.72,17.68,17.68,15000.0,11.3721,11.3721,11.3464,11.3464,15000.0
2005-04-14 10:10:00,17.67,17.67,17.57,17.6,70600.0,11.34,11.34,11.2758,11.2951,70600.0
2005-04-14 10:20:00,17.6,17.66,17.6,17.66,145600.0,11.2951,11.3336,11.2951,11.3336,145600.0
2005-04-14 10:30:00,17.66,17.67,17.64,17.65,37400.0,11.3336,11.34,11.3208,11.3272,37400.0
2005-04-14 10:40:00,17.64,17.66,17.63,17.66,39600.0,11.3208,11.3336,11.3143,11.3336,39600.0
2005-04-14 10:50:00,17.66,17.7,17.66,17.68,130400.0,11.3336,11.3593,11.3336,11.3464,130400.0
2005-04-14 11:00:00,17.68,17.68,17.66,17.67,105400.0,11.3464,11.3464,11.3336,11.34,105400.0
2005-04-14 11:10:00,17.68,17.69,17.65,17.66,8000.0,11.3464,11.3528,11.3272,11.3336,8000.0
2005-04-14 11:20:00,17.66,17.66,17.63,17.66,91800.0,11.3336,11.3336,11.3143,11.3336,91800.0
2005-04-14 11:30:00,17.65,17.67,17.64,17.66,20200.0,11.3272,11.34,11.3208,11.3336,20200.0
2005-04-14 11:40:00,17.66,17.67,17.66,17.67,8800.0,11.3336,11.34,11.3336,11.34,8800.0
2005-04-14 11:50:00,17.64,17.65,17.63,17.64,281200.0,11.3208,11.3272,11.3143,11.3208,281200.0
2005-04-14 12:00:00,17.64,17.64,17.62,17.63,53400.0,11.3208,11.3208,11.3079,11.3143,53400.0
2005-04-14 12:10:00,17.63,17.65,17.63,17.64,8800.0,11.3143,11.3272,11.3143,11.3208,8800.0
2005-04-14 12:20:00,17.63,17.64,17.63,17.63,62600.0,11.3143,11.3208,11.3143,11.3143,62600.0
2005-04-14 12:30:00,17.63,17.63,17.63,17.63,75400.0,11.3143,11.3143,11.3143,11.3143,75400.0
2005-04-14 12:40:00,17.63,17.63,17.62,17.63,12000.0,11.3143,11.3143,11.3079,11.3143,12000.0
2005-04-14 12:50:00,17.63,17.63,17.61,17.62,63800.0,11.3143,11.3143,11.3015,11.3079,63800.0
2005-04-14 13:00:00,17.62,17.62,17.61,17.61,5600.0,11.3079,11.3079,11.3015,11.3015,5600.0
2005-04-14 13:10:00,17.61,17.62,17.58,17.58,55400.0,11.3015,11.3079,11.2823,11.2823,55400.0
2005-04-14 13:20:00,17.58,17.59,17.56,17.57,72800.0,11.2823,11.2887,11.2694,11.2758,72800.0
2005-04-14 13:30:00,17.58,17.58,17.52,17.53,30600.0,11.2823,11.2823,11.2437,11.2502,30600.0
2005-04-14 13:40:00,17.53,17.53,17.5,17.5,35600.0,11.2502,11.2502,11.2309,11.2309,35600.0
2005-04-14 13:50:00,17.5,17.55,17.49,17.5,35800.0,11.2309,11.263,11.2245,11.2309,35800.0
2005-04-14 14:00:00,17.5,17.54,17.49,17.54,84600.0,11.2309,11.2566,11.2245,11.2566,84600.0
2005-04-14 14:10:00,17.54,17.57,17.54,17.57,10600.0,11.2566,11.2758,11.2566,11.2758,10600.0
2005-04-14 14:20:00,17.55,17.55,17.49,17.5,54600.0,11.263,11.263,11.2245,11.2309,54600.0
2005-04-14 14:30:00,17.5,17.5,17.49,17.49,321000.0,11.2309,11.2309,11.2245,11.2245,321000.0
2005-04-14 14:40:00,17.49,17.5,17.49,17.5,22800.0,11.2245,11.2309,11.2245,11.2309,22800.0
2005-04-14 14:50:00,17.5,17.5,17.48,17.48,33400.0,11.2309,11.2309,11.2181,11.2181,33400.0
2005-04-14 15:00:00,17.5,17.5,17.47,17.48,12400.0,11.2309,11.2309,11.2117,11.2181,12400.0
2005-04-14 15:10:00,17.47,17.5,17.47,17.5,27600.0,11.2117,11.2309,11.2117,11.2309,27600.0
2005-04-14 15:20:00,17.5,17.51,17.49,17.5,66200.0,11.2309,11.2373,11.2245,11.2309,66200.0
2005-04-14 15:30:00,17.5,17.5,17.49,17.5,17800.0,11.2309,11.2309,11.2245,11.2309,17800.0
2005-04-14 15:40:00,17.5,17.5,17.41,17.43,174200.0,11.2309,11.2309,11.1732,11.186,174200.0
2005-04-14 15:50:00,17.43,17.43,17.36,17.43,104600.0,11.186,11.186,11.1411,11.186,104600.0
2005-04-15 09:30:00,17.2,17.25,17.17,17.2,122800.0,11.0384,11.0705,11.0191,11.0384,122800.0
2005-04-15 09:40:00,17.2,17.2,17.08,17.09,61000.0,11.0384,11.0384,10.9614,10.9678,61000.0
2005-04-15 09:50:00,17.09,17.16,17.06,17.14,166600.0,10.9678,11.0127,10.9485,10.9999,166600.0
2005-04-15 10:00:00,17.12,17.16,17.11,17.13,69800.0,10.987,11.0127,10.9806,10.9935,69800.0
2005-04-15 10:10:00,17.13,17.13,17.05,17.06,74600.0,10.9935,10.9935,10.9421,10.9485,74600.0
2005-04-15 10:20:00,17.06,17.06,16.94,17.02,200400.0,10.9485,10.9485,10.8715,10.9229,200400.0
2005-04-15 10:30:00,17.02,17.11,17.02,17.1,78200.0,10.9229,10.9806,10.9229,10.9742,78200.0
2005-04-15 10:40:00,17.1,17.11,17.08,17.09,39400.0,10.9742,10.9806,10.9614,10.9678,39400.0
2005-04-15 10:50:00,17.08,17.11,17.05,17.07,29200.0,10.9614,10.9806,10.9421,10.955,29200.0
2005-04-15 11:00:00,17.07,17.09,17.05,17.09,18600.0,10.955,10.9678,10.9421,10.9678,18600.0
2005-04-15 11:10:00,17.1,17.1,17.07,17.08,22800.0,10.9742,10.9742,10.955,10.9614,22800.0
2005-04-15 11:20:00,17.08,17.08,17.06,17.08,48600.0,10.9614,10.9614,10.9485,10.9614,48600.0
2005-04-15 11:30:00,17.08,17.08,17.03,17.03,18000.0,10.9614,10.9614,10.9293,10.9293,18000.0
2005-04-15 11:40:00,17.03,17.05,17.0,17.0,17200.0,10.9293,10.9421,10.91,10.91,17200.0
2005-04-15 11:50:00,17.0,17.01,17.0,17.0,53800.0,10.91,10.9164,10.91,10.91,53800.0
2005-04-15 12:00:00,17.0,17.01,16.98,17.0,29000.0,10.91,10.9164,10.8972,10.91,29000.0
2005-04-15 12:10:00,17.0,17.0,16.96,16.97,44000.0,10.91,10.91,10.8844,10.8908,44000.0
2005-04-15 12:20:00,16.98,16.98,16.95,16.96,36400.0,10.8972,10.8972,10.8779,10.8844,36400.0
2005-04-15 12:30:00,16.96,16.99,16.96,16.99,15400.0,10.8844,10.9036,10.8844,10.9036,15400.0
2005-04-15 12:40:00,17.0,17.0,16.99,17.0,17000.0,10.91,10.91,10.9036,10.91,17000.0
2005-04-15 12:50:00,16.99,16.99,16.93,16.95,25400.0,10.9036,10.9036,10.8651,10.8779,25400.0
2005-04-15 13:00:00,16.96,16.97,16.96,16.97,17600.0,10.8844,10.8908,10.8844,10.8908,17600.0
2005-04-15 13:10:00,16.97,17.0,16.96,17.0,10800.0,10.8908,10.91,10.8844,10.91,10800.0
2005-04-15 13:20:00,17.0,17.0,16.99,17.0,39800.0,10.91,10.91,10.9036,10.91,39800.0
2005-04-15 13:30:00,17.0,17.0,16.93,16.94,44400.0,10.91,10.91,10.8651,10.8715,44400.0
2005-04-15 13:40:00,16.94,17.0,16.94,17.0,84200.0,10.8715,10.91,10.8715,10.91,84200.0
2005-04-15 13:50:00,17.0,17.0,16.93,16.99,55000.0,10.91,10.91,10.8651,10.9036,55000.0
2005-04-15 14:00:00,17.0,17.0,16.97,16.99,16400.0,10.91,10.91,10.8908,10.9036,16400.0
2005-04-15 14:10:00,16.99,17.0,16.97,17.0,23400.0,10.9036,10.91,10.8908,10.91,23400.0
2005-04-15 14:20:00,17.0,17.0,16.99,16.99,91200.0,10.91,10.91,10.9036,10.9036,91200.0
2005-04-15 14:30:00,17.0,17.0,16.95,16.98,49000.0,10.91,10.91,10.8779,10.8972,49000.0
2005-04-15 14:40:00,16.99,17.02,16.99,17.0,123600.0,10.9036,10.9229,10.9036,10.91,123600.0
2005-04-15 14:50:00,17.0,17.0,16.98,17.0,125800.0,10.91,10.91,10.8972,10.91,125800.0
2005-04-15 15:00:00,17.0,17.01,16.95,16.98,63800.0,10.91,10.9164,10.8779,10.8972,63800.0
2005-04-15 15:10:00,16.98,16.99,16.97,16.98,47200.0,10.8972,10.9036,10.8908,10.8972,47200.0
2005-04-15 15:20:00,16.98,16.98,16.95,16.95,24800.0,10.8972,10.8972,10.8779,10.8779,24800.0
2005-04-15 15:30:00,16.95,16.96,16.93,16.93,58000.0,10.8779,10.8844,10.8651,10.8651,58000.0
2005-04-15 15:40:00,16.93,16.93,16.75,16.75,167400.0,10.8651,10.8651,10.7496,10.7496,167400.0
2005-04-15 15:50:00,16.75,16.85,16.75,16.85,192600.0,10.7496,10.8138,10.7496,10.8138,192600.0
2005-04-18 09:30:00,16.95,17.08,16.9,16.9,72400.0,10.8779,10.9614,10.8459,10.8459,72400.0
2005-04-18 09:40:00,16.9,16.91,16.85,16.86,56600.0,10.8459,10.8523,10.8138,10.8202,56600.0
2005-04-18 09:50:00,16.86,17.0,16.86,16.99,94600.0,10.8202,10.91,10.8202,10.9036,94600.0
2005-04-18 10:00:00,16.99,17.15,16.99,17.15,49800.0,10.9036,11.0063,10.9036,11.0063,49800.0
2005-04-18 10:10:00,17.18,17.22,17.14,17.17,71600.0,11.0255,11.0512,10.9999,11.0191,71600.0
2005-04-18 10:20:00,17.18,17.21,17.16,17.18,43400.0,11.0255,11.0448,11.0127,11.0255,43400.0
2005-04-18 10:30:00,17.2,17.25,17.2,17.24,93400.0,11.0384,11.0705,11.0384,11.0641,93400.0
2005-04-18 10:40:00,17.24,17.24,17.17,17.17,151200.0,11.0641,11.0641,11.0191,11.0191,151200.0
2005-04-18 10:50:00,17.17,17.18,17.13,17.15,88600.0,11.0191,11.0255,10.9935,11.0063,88600.0
2005-04-18 11:00:00,17.16,17.18,17.14,17.14,16400.0,11.0127,11.0255,10.9999,10.9999,16400.0
2005-04-18 11:10:00,17.16,17.2,17.16,17.2,17600.0,11.0127,11.0384,11.0127,11.0384,17600.0
2005-04-18 11:20:00,17.2,17.24,17.14,17.15,56200.0,11.0384,11.0641,10.9999,11.0063,56200.0
2005-04-18 11:30:00,17.15,17.17,17.15,17.16,54800.0,11.0063,11.0191,11.0063,11.0127,54800.0
2005-04-18 11:40:00,17.15,17.16,17.04,17.04,82400.0,11.0063,11.0127,10.9357,10.9357,82400.0
2005-04-18 11:50:00,17.04,17.09,17.04,17.09,117000.0,10.9357,10.9678,10.9357,10.9678,117000.0
2005-04-18 12:00:00,17.1,17.1,17.08,17.1,19400.0,10.9742,10.9742,10.9614,10.9742,19400.0
2005-04-18 12:10:00,17.1,17.11,17.08,17.08,30400.0,10.9742,10.9806,10.9614,10.9614,30400.0
2005-04-18 12:20:00,17.08,17.1,17.08,17.09,25000.0,10.9614,10.9742,10.9614,10.9678,25000.0
2005-04-18 12:30:00,17.09,17.11,17.09,17.11,16600.0,10.9678,10.9806,10.9678,10.9806,16600.0
2005-04-18 12:40:00,17.11,17.14,17.11,17.13,23600.0,10.9806,10.9999,10.9806,10.9935,23600.0
2005-04-18 12:50:00,17.13,17.15,17.13,17.14,49400.0,10.9935,11.0063,10.9935,10.9999,49400.0
2005-04-18 13:00:00,17.14,17.15,17.09,17.14,58600.0,10.9999,11.0063,10.9678,10.9999,58600.0
2005-04-18 13:10:00,17.14,17.15,17.13,17.13,30400.0,10.9999,11.0063,10.9935,10.9935,30400.0
2005-04-18 13:20:00,17.13,17.27,17.13,17.26,116800.0,10.9935,11.0833,10.9935,11.0769,116800.0
2005-04-18 13:30:00,17.26,17.28,17.25,17.25,34400.0,11.0769,11.0897,11.0705,11.0705,34400.0
2005-04-18 13:40:00,17.25,17.26,17.23,17.24,26000.0,11.0705,11.0769,11.0576,11.0641,26000.0
2005-04-18 13:50:00,17.24,17.29,17.24,17.29,14600.0,11.0641,11.0961,11.0641,11.0961,14600.0
2005-04-18 14:00:00,17.29,17.36,17.29,17.34,23400.0,11.0961,11.1411,11.0961,11.1282,23400.0
2005-04-18 14:10:00,17.35,17.35,17.25,17.25,28800.0,11.1346,11.1346,11.0705,11.0705,28800.0
2005-04-18 14:20:00,17.26,17.3,17.25,17.28,24800.0,11.0769,11.1026,11.0705,11.0897,24800.0
2005-04-18 14:30:00,17.28,17.34,17.27,17.34,21200.0,11.0897,11.1282,11.0833,11.1282,21200.0
2005-04-18 14:40:00,17.34,17.36,17.3,17.3,34000.0,11.1282,11.1411,11.1026,11.1026,34000.0
2005-04-18 14:50:00,17.3,17.31,17.22,17.25,40400.0,11.1026,11.109,11.0512,11.0705,40400.0
2005-04-18 15:00:00,17.24,17.25,17.23,17.25,55200.0,11.0641,11.0705,11.0576,11.0705,55200.0
2005-04-18 15:10:00,17.25,17.25,17.24,17.25,60000.0,11.0705,11.0705,11.0641,11.0705,60000.0
2005-04-18 15:20:00,17.25,17.36,17.25,17.36,46000.0,11.0705,11.1411,11.0705,11.1411,46000.0
2005-04-18 15:30:00,17.36,17.38,17.36,17.36,69600.0,11.1411,11.1539,11.1411,11.1411,69600.0
2005-04-18 15:40:00,17.36,17.38,17.3,17.34,115400.0,11.1411,11.1539,11.1026,11.1282,115400.0
2005-04-18 15:50:00,17.34,17.36,17.33,17.33,136400.0,11.1282,11.1411,11.1218,11.1218,136400.0
2005-04-19 09:30:00,17.43,17.47,17.4,17.4,28600.0,11.186,11.2117,11.1667,11.1667,28600.0
2005-04-19 09:40:00,17.4,17.42,17.28,17.3,26400.0,11.1667,11.1796,11.0897,11.1026,26400.0
2005-04-19 09:50:00,17.3,17.33,17.28,17.28,32200.0,11.1026,11.1218,11.0897,11.0897,32200.0
2005-04-19 10:00:00,17.28,17.33,17.27,17.28,35200.0,11.0897,11.1218,11.0833,11.0897,35200.0
2005-04-19 10:10:00,17.28,17.31,17.21,17.21,64400.0,11.0897,11.109,11.0448,11.0448,64400.0
2005-04-19 10:20:00,17.21,17.24,17.13,17.16,75200.0,11.0448,11.0641,10.9935,11.0127,75200.0
2005-04-19 10:30:00,17.15,17.21,17.14,17.2,29400.0,11.0063,11.0448,10.9999,11.0384,29400.0
2005-04-19 10:40:00,17.2,17.21,17.16,17.2,9600.0,11.0384,11.0448,11.0127,11.0384,9600.0
2005-04-19 10:50:00,17.18,17.22,17.16,17.18,9800.0,11.0255,11.0512,11.0127,11.0255,9800.0
2005-04-19 11:00:00,17.18,17.19,17.15,17.17,19000.0,11.0255,11.032,11.0063,11.0191,19000.0
2005-04-19 11:10:00,17.18,17.22,17.18,17.22,23600.0,11.0255,11.0512,11.0255,11.0512,23600.0
2005-04-19 11:20:00,17.22,17.3,17.22,17.3,11200.0,11.0512,11.1026,11.0512,11.1026,11200.0
2005-04-19 11:30:00,17.29,17.3,17.27,17.3,7600.0,11.0961,11.1026,11.0833,11.1026,7600.0
2005-04-19 11:40:00,17.3,17.3,17.27,17.27,28000.0,11.1026,11.1026,11.0833,11.0833,28000.0
2005-04-19 11:50:00,17.28,17.28,17.25,17.26,19800.0,11.0897,11.0897,11.0705,11.0769,19800.0
2005-04-19 12:00:00,17.27,17.27,17.26,17.27,7800.0,11.0833,11.0833,11.0769,11.0833,7800.0
2005-04-19 12:10:00,17.27,17.28,17.25,17.25,33800.0,11.0833,11.0897,11.0705,11.0705,33800.0
2005-04-19 12:20:00,17.25,17.25,17.23,17.24,16200.0,11.0705,11.0705,11.0576,11.0641,16200.0
2005-04-19 12:30:00,17.25,17.28,17.23,17.27,77600.0,11.0705,11.0897,11.0576,11.0833,77600.0
2005-04-19 12:40:00,17.28,17.29,17.25,17.25,33600.0,11.0897,11.0961,11.0705,11.0705,33600.0
2005-04-19 12:50:00,17.25,17.26,17.23,17.23,16400.0,11.0705,11.0769,11.0576,11.0576,16400.0
2005-04-19 13:00:00,17.23,17.24,17.22,17.23,21400.0,11.0576,11.0641,11.0512,11.0576,21400.0
2005-04-19 13:10:00,17.23,17.24,17.22,17.22,6000.0,11.0576,11.0641,11.0512,11.0512,6000.0
2005-04-19 13:20:00,17.23,17.24,17.22,17.24,33200.0,11.0576,11.0641,11.0512,11.0641,33200.0
2005-04-19 13:30:00,17.24,17.25,17.23,17.25,25600.0,11.0641,11.0705,11.0576,11.0705,25600.0
2005-04-19 13:40:00,17.24,17.29,17.23,17.29,13400.0,11.0641,11.0961,11.0576,11.0961,13400.0
2005-04-19 13:50:00,17.29,17.3,17.28,17.28,10200.0,11.0961,11.1026,11.0897,11.0897,10200.0
2005-04-19 14:00:00,17.28,17.3,17.27,17.28,14800.0,11.0897,11.1026,11.0833,11.0897,14800.0
2005-04-19 14:10:00,17.28,17.28,17.27,17.27,32800.0,11.0897,11.0897,11.0833,11.0833,32800.0
2005-04-19 14:20:00,17.28,17.29,17.27,17.28,52800.0,11.0897,11.0961,11.0833,11.0897,52800.0
2005-04-19 14:30:00,17.28,17.3,17.25,17.26,11200.0,11.0897,11.1026,11.0705,11.0769,11200.0
2005-04-19 14:40:00,17.27,17.27,17.24,17.24,22200.0,11.0833,11.0833,11.0641,11.0641,22200.0
2005-04-19 14:50:00,17.24,17.26,17.24,17.25,15400.0,11.0641,11.0769,11.0641,11.0705,15400.0
2005-04-19 15:00:00,17.25,17.27,17.23,17.23,22600.0,11.0705,11.0833,11.0576,11.0576,22600.0
2005-04-19 15:10:00,17.23,17.24,17.23,17.24,13000.0,11.0576,11.0641,11.0576,11.0641,13000.0
2005-04-19 15:20:00,17.24,17.25,17.23,17.25,49800.0,11.0641,11.0705,11.0576,11.0705,49800.0
2005-04-19 15:30:00,17.27,17.28,17.25,17.26,53600.0,11.0833,11.0897,11.0705,11.0769,53600.0
2005-04-19 15:40:00,17.26,17.26,17.23,17.23,73800.0,11.0769,11.0769,11.0576,11.0576,73800.0
2005-04-19 15:50:00,17.23,17.24,17.19,17.2,175000.0,11.0576,11.0641,11.032,11.0384,175000.0
2005-04-20 09:30:00,17.25,17.25,17.11,17.11,26000.0,11.0705,11.0705,10.9806,10.9806,26000.0
2005-04-20 09:40:00,17.11,17.11,16.99,17.08,28200.0,10.9806,10.9806,10.9036,10.9614,28200.0
2005-04-20 09:50:00,17.1,17.1,17.03,17.07,17800.0,10.9742,10.9742,10.9293,10.955,17800.0
2005-04-20 10:00:00,17.06,17.13,17.05,17.09,10400.0,10.9485,10.9935,10.9421,10.9678,10400.0
2005-04-20 10:10:00,17.09,17.13,17.09,17.12,27800.0,10.9678,10.9935,10.9678,10.987,27800.0
2005-04-20 10:20:00,17.13,17.15,17.11,17.15,26400.0,10.9935,11.0063,10.9806,11.0063,26400.0
2005-04-20 10:30:00,17.16,17.16,17.08,17.11,15000.0,11.0127,11.0127,10.9614,10.9806,15000.0
2005-04-20 10:40:00,17.11,17.11,17.06,17.1,16200.0,10.9806,10.9806,10.9485,10.9742,16200.0
2005-04-20 10:50:00,17.08,17.08,17.04,17.08,42200.0,10.9614,10.9614,10.9357,10.9614,42200.0
2005-04-20 11:00:00,17.08,17.13,17.07,17.07,40800.0,10.9614,10.9935,10.955,10.955,40800.0
2005-04-20 11:10:00,17.07,17.1,17.07,17.07,22800.0,10.955,10.9742,10.955,10.955,22800.0
2005-04-20 11:20:00,17.07,17.07,17.03,17.05,26200.0,10.955,10.955,10.9293,10.9421,26200.0
2005-04-20 11:30:00,17.05,17.08,17.04,17.08,19200.0,10.9421,10.9614,10.9357,10.9614,19200.0
2005-04-20 11:40:00,17.06,17.09,17.06,17.09,2800.0,10.9485,10.9678,10.9485,10.9678,2800.0
2005-04-20 11:50:00,17.08,17.08,17.03,17.04,25600.0,10.9614,10.9614,10.9293,10.9357,25600.0
2005-04-20 12:00:00,17.04,17.04,17.0,17.0,37400.0,10.9357,10.9357,10.91,10.91,37400.0
2005-04-20 12:10:00,17.0,17.02,17.0,17.02,25600.0,10.91,10.9229,10.91,10.9229,25600.0
2005-04-20 12:20:00,17.02,17.04,17.0,17.0,29000.0,10.9229,10.9357,10.91,10.91,29000.0
2005-04-20 12:30:00,17.01,17.02,16.99,16.99,51000.0,10.9164,10.9229,10.9036,10.9036,51000.0
2005-04-20 12:40:00,16.97,17.02,16.96,17.01,30600.0,10.8908,10.9229,10.8844,10.9164,30600.0
2005-04-20 12:50:00,17.0,17.0,16.9,16.9,63000.0,10.91,10.91,10.8459,10.8459,63000.0
2005-04-20 13:00:00,16.91,16.95,16.91,16.92,20400.0,10.8523,10.8779,10.8523,10.8587,20400.0
2005-04-20 13:10:00,16.93,16.93,16.88,16.92,75800.0,10.8651,10.8651,10.833,10.8587,75800.0
2005-04-20 13:20:00,16.93,16.93,16.91,16.92,4200.0,10.8651,10.8651,10.8523,10.8587,4200.0
2005-04-20 13:30:00,16.92,16.92,16.88,16.88,12200.0,10.8587,10.8587,10.833,10.833,12200.0
2005-04-20 13:40:00,16.88,16.89,16.88,16.88,43800.0,10.833,10.8394,10.833,10.833,43800.0
2005-04-20 13:50:00,16.88,16.91,16.88,16.91,13600.0,10.833,10.8523,10.833,10.8523,13600.0
2005-04-20 14:00:00,16.91,16.93,16.91,16.93,35000.0,10.8523,10.8651,10.8523,10.8651,35000.0
2005-04-20 14:10:00,16.91,16.91,16.9,16.9,6200.0,10.8523,10.8523,10.8459,10.8459,6200.0
2005-04-20 14:20:00,16.9,16.9,16.85,16.86,16200.0,10.8459,10.8459,10.8138,10.8202,16200.0
2005-04-20 14:30:00,16.86,16.88,16.8,16.87,37800.0,10.8202,10.833,10.7817,10.8266,37800.0
2005-04-20 14:40:00,16.87,16.9,16.86,16.88,98600.0,10.8266,10.8459,10.8202,10.833,98600.0
2005-04-20 14:50:00,16.88,16.9,16.86,16.9,22400.0,10.833,10.8459,10.8202,10.8459,22400.0
2005-04-20 15:00:00,16.89,16.89,16.88,16.89,348000.0,10.8394,10.8394,10.833,10.8394,348000.0
2005-04-20 15:10:00,16.89,16.89,16.87,16.88,72800.0,10.8394,10.8394,10.8266,10.833,72800.0
2005-04-20 15:20:00,16.88,16.9,16.88,16.88,39600.0,10.833,10.8459,10.833,10.833,39600.0
2005-04-20 15:30:00,16.88,16.88,16.87,16.88,145800.0,10.833,10.833,10.8266,10.833,145800.0
2005-04-20 15:40:00,16.88,16.89,16.84,16.89,91200.0,10.833,10.8394,10.8073,10.8394,91200.0
2005-04-20 15:50:00,16.88,16.89,16.85,16.86,216200.0,10.833,10.8394,10.8138,10.8202,216200.0
2005-04-21 09:30:00,17.2,17.2,17.16,17.18,70000.0,11.0384,11.0384,11.0127,11.0255,70000.0
2005-04-21 09:40:00,17.18,17.18,17.07,17.07,46800.0,11.0255,11.0255,10.955,10.955,46800.0
2005-04-21 09:50:00,17.04,17.09,17.0,17.03,92400.0,10.9357,10.9678,10.91,10.9293,92400.0
2005-04-21 10:00:00,17.02,17.04,16.9,16.98,58200.0,10.9229,10.9357,10.8459,10.8972,58200.0
2005-04-21 10:10:00,16.97,17.03,16.97,17.02,31800.0,10.8908,10.9293,10.8908,10.9229,31800.0
2005-04-21 10:20:00,17.01,17.05,16.98,16.99,26200.0,10.9164,10.9421,10.8972,10.9036,26200.0
2005-04-21 10:30:00,16.99,17.06,16.99,17.01,33200.0,10.9036,10.9485,10.9036,10.9164,33200.0
2005-04-21 10:40:00,17.02,17.02,16.97,16.97,20800.0,10.9229,10.9229,10.8908,10.8908,20800.0
2005-04-21 10:50:00,16.97,17.0,16.97,16.97,30600.0,10.8908,10.91,10.8908,10.8908,30600.0
2005-04-21 11:00:00,16.96,16.99,16.95,16.98,29600.0,10.8844,10.9036,10.8779,10.8972,29600.0
2005-04-21 11:10:00,16.98,16.98,16.97,16.97,38800.0,10.8972,10.8972,10.8908,10.8908,38800.0
2005-04-21 11:20:00,16.96,16.97,16.92,16.92,48200.0,10.8844,10.8908,10.8587,10.8587,48200.0
2005-04-21 11:30:00,16.92,16.95,16.92,16.94,58800.0,10.8587,10.8779,10.8587,10.8715,58800.0
2005-04-21 11:40:00,16.94,16.97,16.93,16.97,24800.0,10.8715,10.8908,10.8651,10.8908,24800.0
2005-04-21 11:50:00,16.97,16.98,16.96,16.96,8600.0,10.8908,10.8972,10.8844,10.8844,8600.0
2005-04-21 12:00:00,16.97,17.0,16.97,16.99,41800.0,10.8908,10.91,10.8908,10.9036,41800.0
2005-04-21 12:10:00,16.99,17.02,16.99,17.01,10800.0,10.9036,10.9229,10.9036,10.9164,10800.0
2005-04-21 12:20:00,17.01,17.03,17.0,17.02,12200.0,10.9164,10.9293,10.91,10.9229,12200.0
2005-04-21 12:30:00,17.03,17.03,17.0,17.0,3600.0,10.9293,10.9293,10.91,10.91,3600.0
2005-04-21 12:40:00,17.0,17.0,17.0,17.0,5200.0,10.91,10.91,10.91,10.91,5200.0
2005-04-21 12:50:00,17.0,17.0,16.99,16.99,7600.0,10.91,10.91,10.9036,10.9036,7600.0
2005-04-21 13:00:00,16.99,17.02,16.99,17.02,8400.0,10.9036,10.9229,10.9036,10.9229,8400.0
2005-04-21 13:10:00,17.02,17.05,17.0,17.05,21400.0,10.9229,10.9421,10.91,10.9421,21400.0
2005-04-21 13:20:00,17.05,17.05,16.96,16.97,37000.0,10.9421,10.9421,10.8844,10.8908,37000.0
2005-04-21 13:30:00,16.96,17.0,16.96,16.99,26800.0,10.8844,10.91,10.8844,10.9036,26800.0
2005-04-21 13:40:00,16.99,17.02,16.99,17.01,15200.0,10.9036,10.9229,10.9036,10.9164,15200.0
2005-04-21 13:50:00,17.02,17.02,16.99,17.0,3200.0,10.9229,10.9229,10.9036,10.91,3200.0
2005-04-21 14:00:00,17.0,17.04,17.0,17.04,11800.0,10.91,10.9357,10.91,10.9357,11800.0
2005-04-21 14:10:00,17.04,17.09,17.04,17.09,62400.0,10.9357,10.9678,10.9357,10.9678,62400.0
2005-04-21 14:20:00,17.09,17.1,17.07,17.1,142600.0,10.9678,10.9742,10.955,10.9742,142600.0
2005-04-21 14:30:00,17.09,17.12,17.08,17.11,25600.0,10.9678,10.987,10.9614,10.9806,25600.0
2005-04-21 14:40:00,17.11,17.12,17.1,17.12,14200.0,10.9806,10.987,10.9742,10.987,14200.0
2005-04-21 14:50:00,17.13,17.16,17.12,17.15,17600.0,10.9935,11.0127,10.987,11.0063,17600.0
2005-04-21 15:00:00,17.14,17.18,17.14,17.17,35600.0,10.9999,11.0255,10.9999,11.0191,35600.0
2005-04-21 15:10:00,17.18,17.24,17.17,17.23,67800.0,11.0255,11.0641,11.0191,11.0576,67800.0
2005-04-21 15:20:00,17.23,17.23,17.2,17.21,17000.0,11.0576,11.0576,11.0384,11.0448,17000.0
2005-04-21 15:30:00,17.22,17.25,17.21,17.25,40600.0,11.0512,11.0705,11.0448,11.0705,40600.0
2005-04-21 15:40:00,17.25,17.26,17.24,17.25,99000.0,11.0705,11.0769,11.0641,11.0705,99000.0
2005-04-21 15:50:00,17.25,17.27,17.24,17.25,78400.0,11.0705,11.0833,11.0641,11.0705,78400.0
2005-04-22 09:30:00,17.23,17.23,17.1,17.1,20800.0,11.0576,11.0576,10.9742,10.9742,20800.0
2005-04-22 09:40:00,17.1,17.12,17.08,17.09,67000.0,10.9742,10.987,10.9614,10.9678,67000.0
2005-04-22 09:50:00,17.08,17.1,17.08,17.1,118400.0,10.9614,10.9742,10.9614,10.9742,118400.0
2005-04-22 10:00:00,17.09,17.1,17.08,17.08,29000.0,10.9678,10.9742,10.9614,10.9614,29000.0
2005-04-22 10:10:00,17.08,17.09,17.05,17.05,33600.0,10.9614,10.9678,10.9421,10.9421,33600.0
2005-04-22 10:20:00,17.05,17.05,17.02,17.05,26600.0,10.9421,10.9421,10.9229,10.9421,26600.0
2005-04-22 10:30:00,17.05,17.13,17.05,17.1,17400.0,10.9421,10.9935,10.9421,10.9742,17400.0
2005-04-22 10:40:00,17.11,17.11,17.05,17.05,11600.0,10.9806,10.9806,10.9421,10.9421,11600.0
2005-04-22 10:50:00,17.05,17.05,17.03,17.04,13400.0,10.9421,10.9421,10.9293,10.9357,13400.0
2005-04-22 11:00:00,17.04,17.06,17.03,17.04,49800.0,10.9357,10.9485,10.9293,10.9357,49800.0
2005-04-22 11:10:00,17.04,17.04,17.04,17.04,31600.0,10.9357,10.9357,10.9357,10.9357,31600.0
2005-04-22 11:20:00,17.04,17.07,17.04,17.05,21800.0,10.9357,10.955,10.9357,10.9421,21800.0
2005-04-22 11:30:00,17.05,17.06,17.04,17.05,21000.0,10.9421,10.9485,10.9357,10.9421,21000.0
2005-04-22 11:40:00,17.05,17.07,17.03,17.07,20000.0,10.9421,10.955,10.9293,10.955,20000.0
2005-04-22 11:50:00,17.07,17.08,17.04,17.04,14400.0,10.955,10.9614,10.9357,10.9357,14400.0
2005-04-22 12:00:00,17.04,17.04,17.02,17.03,27600.0,10.9357,10.9357,10.9229,10.9293,27600.0
2005-04-22 12:10:00,17.03,17.03,17.03,17.03,7600.0,10.9293,10.9293,10.9293,10.9293,7600.0
2005-04-22 12:20:00,17.04,17.06,17.03,17.06,20000.0,10.9357,10.9485,10.9293,10.9485,20000.0
2005-04-22 12:30:00,17.06,17.06,17.05,17.06,16200.0,10.9485,10.9485,10.9421,10.9485,16200.0
2005-04-22 12:40:00,17.07,17.08,17.07,17.07,6600.0,10.955,10.9614,10.955,10.955,6600.0
2005-04-22 12:50:00,17.07,17.08,17.06,17.06,13400.0,10.955,10.9614,10.9485,10.9485,13400.0
2005-04-22 13:00:00,17.05,17.08,17.05,17.08,6600.0,10.9421,10.9614,10.9421,10.9614,6600.0
2005-04-22 13:10:00,17.08,17.11,17.08,17.1,11800.0,10.9614,10.9806,10.9614,10.9742,11800.0
2005-04-22 13:20:00,17.1,17.13,17.09,17.11,24600.0,10.9742,10.9935,10.9678,10.9806,24600.0
2005-04-22 13:30:00,17.11,17.11,17.11,17.11,4800.0,10.9806,10.9806,10.9806,10.9806,4800.0
2005-04-22 13:40:00,17.11,17.11,17.08,17.08,34200.0,10.9806,10.9806,10.9614,10.9614,34200.0
2005-04-22 13:50:00,17.08,17.08,17.07,17.08,52800.0,10.9614,10.9614,10.955,10.9614,52800.0
2005-04-22 14:00:00,17.07,17.07,17.04,17.04,8600.0,10.955,10.955,10.9357,10.9357,8600.0
2005-04-22 14:10:00,17.04,17.04,17.0,17.0,12800.0,10.9357,10.9357,10.91,10.91,12800.0
2005-04-22 14:20:00,17.0,17.0,16.93,16.94,112000.0,10.91,10.91,10.8651,10.8715,112000.0
2005-04-22 14:30:00,16.94,16.97,16.92,16.92,28000.0,10.8715,10.8908,10.8587,10.8587,28000.0
2005-04-22 14:40:00,16.9,16.9,16.84,16.84,92800.0,10.8459,10.8459,10.8073,10.8073,92800.0
2005-04-22 14:50:00,16.84,16.86,16.84,16.86,93400.0,10.8073,10.8202,10.8073,10.8202,93400.0
2005-04-22 15:00:00,16.85,16.86,16.84,16.84,59400.0,10.8138,10.8202,10.8073,10.8073,59400.0
2005-04-22 15:10:00,16.84,16.84,16.75,16.75,157000.0,10.8073,10.8073,10.7496,10.7496,157000.0
2005-04-22 15:20:00,16.75,16.8,16.75,16.78,110000.0,10.7496,10.7817,10.7496,10.7688,110000.0
2005-04-22 15:30:00,16.78,16.87,16.76,16.87,141000.0,10.7688,10.8266,10.756,10.8266,141000.0
2005-04-22 15:40:00,16.86,16.86,16.83,16.84,124200.0,10.8202,10.8202,10.8009,10.8073,124200.0
2005-04-22 15:50:00,16.84,16.86,16.82,16.85,233000.0,10.8073,10.8202,10.7945,10.8138,233000.0
2005-04-25 09:30:00,16.85,16.95,16.82,16.88,63600.0,10.8138,10.8779,10.7945,10.833,63600.0
2005-04-25 09:40:00,16.88,16.88,16.83,16.85,41000.0,10.833,10.833,10.8009,10.8138,41000.0
2005-04-25 09:50:00,16.85,16.85,16.78,16.78,96200.0,10.8138,10.8138,10.7688,10.7688,96200.0
2005-04-25 10:00:00,16.77,16.82,16.75,16.82,79200.0,10.7624,10.7945,10.7496,10.7945,79200.0
2005-04-25 10:10:00,16.84,16.93,16.84,16.92,79400.0,10.8073,10.8651,10.8073,10.8587,79400.0
2005-04-25 10:20:00,16.94,17.0,16.94,16.97,30400.0,10.8715,10.91,10.8715,10.8908,30400.0
2005-04-25 10:30:00,16.95,16.97,16.88,16.88,27600.0,10.8779,10.8908,10.833,10.833,27600.0
2005-04-25 10:40:00,16.88,16.92,16.88,16.88,4800.0,10.833,10.8587,10.833,10.833,4800.0
2005-04-25 10:50:00,16.88,16.91,16.86,16.9,5600.0,10.833,10.8523,10.8202,10.8459,5600.0
2005-04-25 11:00:00,16.9,16.97,16.9,16.97,6000.0,10.8459,10.8908,10.8459,10.8908,6000.0
2005-04-25 11:10:00,16.97,16.98,16.96,16.98,23000.0,10.8908,10.8972,10.8844,10.8972,23000.0
2005-04-25 11:20:00,16.98,16.99,16.97,16.99,13000.0,10.8972,10.9036,10.8908,10.9036,13000.0
2005-04-25 11:30:00,16.98,17.0,16.97,17.0,6600.0,10.8972,10.91,10.8908,10.91,6600.0
2005-04-25 11:40:00,16.99,17.0,16.99,17.0,3600.0,10.9036,10.91,10.9036,10.91,3600.0
2005-04-25 11:50:00,17.0,17.0,16.99,17.0,6000.0,10.91,10.91,10.9036,10.91,6000.0
2005-04-25 12:00:00,17.0,17.0,16.98,16.98,2200.0,10.91,10.91,10.8972,10.8972,2200.0
2005-04-25 12:10:00,16.98,16.99,16.97,16.99,11800.0,10.8972,10.9036,10.8908,10.9036,11800.0
2005-04-25 12:20:00,16.98,16.99,16.98,16.99,8400.0,10.8972,10.9036,10.8972,10.9036,8400.0
2005-04-25 12:30:00,16.99,17.0,16.99,17.0,6000.0,10.9036,10.91,10.9036,10.91,6000.0
2005-04-25 12:40:00,17.0,17.0,16.97,16.99,6200.0,10.91,10.91,10.8908,10.9036,6200.0
2005-04-25 12:50:00,17.0,17.0,16.99,17.0,13000.0,10.91,10.91,10.9036,10.91,13000.0
2005-04-25 13:00:00,17.0,17.0,16.97,16.97,9200.0,10.91,10.91,10.8908,10.8908,9200.0
2005-04-25 13:10:00,16.97,16.99,16.97,16.98,9800.0,10.8908,10.9036,10.8908,10.8972,9800.0
2005-04-25 13:20:00,16.98,17.0,16.98,16.99,7400.0,10.8972,10.91,10.8972,10.9036,7400.0
2005-04-25 13:30:00,16.99,17.07,16.99,17.07,26000.0,10.9036,10.955,10.9036,10.955,26000.0
2005-04-25 13:40:00,17.07,17.07,17.02,17.02,42400.0,10.955,10.955,10.9229,10.9229,42400.0
2005-04-25 13:50:00,16.99,16.99,16.99,16.99,15800.0,10.9036,10.9036,10.9036,10.9036,15800.0
2005-04-25 14:00:00,16.98,17.0,16.98,16.99,7800.0,10.8972,10.91,10.8972,10.9036,7800.0
2005-04-25 14:10:00,16.99,17.01,16.99,17.0,13200.0,10.9036,10.9164,10.9036,10.91,13200.0
2005-04-25 14:20:00,16.98,17.01,16.98,17.01,16200.0,10.8972,10.9164,10.8972,10.9164,16200.0
2005-04-25 14:30:00,17.01,17.03,17.01,17.03,12800.0,10.9164,10.9293,10.9164,10.9293,12800.0
2005-04-25 14:40:00,17.04,17.07,17.04,17.05,53600.0,10.9357,10.955,10.9357,10.9421,53600.0
2005-04-25 14:50:00,17.04,17.08,17.03,17.07,37000.0,10.9357,10.9614,10.9293,10.955,37000.0
2005-04-25 15:00:00,17.07,17.08,17.03,17.03,48800.0,10.955,10.9614,10.9293,10.9293,48800.0
2005-04-25 15:10:00,17.03,17.03,16.98,16.99,46400.0,10.9293,10.9293,10.8972,10.9036,46400.0
2005-04-25 15:20:00,17.0,17.05,16.99,17.04,28600.0,10.91,10.9421,10.9036,10.9357,28600.0
2005-04-25 15:30:00,17.06,17.07,17.02,17.05,29200.0,10.9485,10.955,10.9229,10.9421,29200.0
2005-04-25 15:40:00,17.06,17.06,17.01,17.02,30800.0,10.9485,10.9485,10.9164,10.9229,30800.0
2005-04-25 15:50:00,17.01,17.02,16.91,17.02,115800.0,10.9164,10.9229,10.8523,10.9229,115800.0
2005-04-26 09:30:00,16.98,16.98,16.84,16.88,24600.0,10.8972,10.8972,10.8073,10.833,24600.0
2005-04-26 09:40:00,16.88,16.93,16.83,16.86,29200.0,10.833,10.8651,10.8009,10.8202,29200.0
2005-04-26 09:50:00,16.83,16.9,16.82,16.84,25000.0,10.8009,10.8459,10.7945,10.8073,25000.0
2005-04-26 10:00:00,16.84,16.95,16.84,16.91,42600.0,10.8073,10.8779,10.8073,10.8523,42600.0
2005-04-26 10:10:00,16.93,17.06,16.92,16.97,25400.0,10.8651,10.9485,10.8587,10.8908,25400.0
2005-04-26 10:20:00,16.98,16.98,16.9,16.95,51800.0,10.8972,10.8972,10.8459,10.8779,51800.0
2005-04-26 10:30:00,16.95,17.04,16.93,17.04,14000.0,10.8779,10.9357,10.8651,10.9357,14000.0
2005-04-26 10:40:00,17.04,17.13,17.02,17.1,28600.0,10.9357,10.9935,10.9229,10.9742,28600.0
2005-04-26 10:50:00,17.11,17.2,17.11,17.16,26600.0,10.9806,11.0384,10.9806,11.0127,26600.0
2005-04-26 11:00:00,17.16,17.21,17.16,17.18,44600.0,11.0127,11.0448,11.0127,11.0255,44600.0
2005-04-26 11:10:00,17.18,17.18,17.11,17.11,26200.0,11.0255,11.0255,10.9806,10.9806,26200.0
2005-04-26 11:20:00,17.11,17.11,17.08,17.09,12400.0,10.9806,10.9806,10.9614,10.9678,12400.0
2005-04-26 11:30:00,17.1,17.12,17.09,17.09,13400.0,10.9742,10.987,10.9678,10.9678,13400.0
2005-04-26 11:40:00,17.09,17.11,17.07,17.08,17000.0,10.9678,10.9806,10.955,10.9614,17000.0
2005-04-26 11:50:00,17.09,17.1,17.04,17.04,16400.0,10.9678,10.9742,10.9357,10.9357,16400.0
2005-04-26 12:00:00,17.05,17.05,17.03,17.03,4400.0,10.9421,10.9421,10.9293,10.9293,4400.0
2005-04-26 12:10:00,17.03,17.03,17.02,17.02,23800.0,10.9293,10.9293,10.9229,10.9229,23800.0
2005-04-26 12:20:00,17.02,17.04,17.01,17.02,28400.0,10.9229,10.9357,10.9164,10.9229,28400.0
2005-04-26 12:30:00,17.02,17.04,17.01,17.01,5600.0,10.9229,10.9357,10.9164,10.9164,5600.0
2005-04-26 12:40:00,17.0,17.03,17.0,17.02,13200.0,10.91,10.9293,10.91,10.9229,13200.0
2005-04-26 12:50:00,17.0,17.02,16.99,17.0,10800.0,10.91,10.9229,10.9036,10.91,10800.0
2005-04-26 13:00:00,17.0,17.0,16.98,17.0,24800.0,10.91,10.91,10.8972,10.91,24800.0
2005-04-26 13:10:00,17.0,17.04,16.99,17.03,11800.0,10.91,10.9357,10.9036,10.9293,11800.0
2005-04-26 13:20:00,17.03,17.04,16.99,17.0,16400.0,10.9293,10.9357,10.9036,10.91,16400.0
2005-04-26 13:30:00,17.0,17.03,17.0,17.01,8000.0,10.91,10.9293,10.91,10.9164,8000.0
2005-04-26 13:40:00,17.01,17.03,17.0,17.03,17400.0,10.9164,10.9293,10.91,10.9293,17400.0
2005-04-26 13:50:00,17.02,17.03,17.02,17.02,9200.0,10.9229,10.9293,10.9229,10.9229,9200.0
2005-04-26 14:00:00,17.02,17.03,16.99,17.0,32200.0,10.9229,10.9293,10.9036,10.91,32200.0
2005-04-26 14:10:00,17.0,17.0,16.98,17.0,54200.0,10.91,10.91,10.8972,10.91,54200.0
2005-04-26 14:20:00,17.0,17.0,16.96,16.97,133400.0,10.91,10.91,10.8844,10.8908,133400.0
2005-04-26 14:30:00,16.97,17.01,16.97,17.0,89800.0,10.8908,10.9164,10.8908,10.91,89800.0
2005-04-26 14:40:00,17.0,17.01,16.99,17.0,27800.0,10.91,10.9164,10.9036,10.91,27800.0
2005-04-26 14:50:00,17.0,17.02,17.0,17.0,37000.0,10.91,10.9229,10.91,10.91,37000.0
2005-04-26 15:00:00,17.0,17.0,17.0,17.0,26800.0,10.91,10.91,10.91,10.91,26800.0
2005-04-26 15:10:00,17.0,17.02,17.0,17.0,40400.0,10.91,10.9229,10.91,10.91,40400.0
2005-04-26 15:20:00,17.01,17.03,17.0,17.0,19800.0,10.9164,10.9293,10.91,10.91,19800.0
2005-04-26 15:30:00,17.0,17.0,17.0,17.0,17200.0,10.91,10.91,10.91,10.91,17200.0
2005-04-26 15:40:00,17.0,17.0,16.98,17.0,52000.0,10.91,10.91,10.8972,10.91,52000.0
2005-04-26 15:50:00,17.0,17.0,16.97,16.98,58000.0,10.91,10.91,10.8908,10.8972,58000.0
2005-04-27 09:30:00,16.97,17.07,16.97,16.98,49000.0,10.8908,10.955,10.8908,10.8972,49000.0
2005-04-27 09:40:00,16.97,17.0,16.89,16.89,52200.0,10.8908,10.91,10.8394,10.8394,52200.0
2005-04-27 09:50:00,16.9,16.9,16.79,16.81,85800.0,10.8459,10.8459,10.7753,10.7881,85800.0
2005-04-27 10:00:00,16.81,16.85,16.81,16.83,49400.0,10.7881,10.8138,10.7881,10.8009,49400.0
2005-04-27 10:10:00,16.84,16.88,16.83,16.88,33200.0,10.8073,10.833,10.8009,10.833,33200.0
2005-04-27 10:20:00,16.88,16.89,16.86,16.87,10800.0,10.833,10.8394,10.8202,10.8266,10800.0
2005-04-27 10:30:00,16.87,16.95,16.86,16.94,14600.0,10.8266,10.8779,10.8202,10.8715,14600.0
2005-04-27 10:40:00,16.92,16.92,16.88,16.89,11800.0,10.8587,10.8587,10.833,10.8394,11800.0
2005-04-27 10:50:00,16.89,16.99,16.89,16.99,9000.0,10.8394,10.9036,10.8394,10.9036,9000.0
2005-04-27 11:00:00,16.99,16.99,16.93,16.93,7400.0,10.9036,10.9036,10.8651,10.8651,7400.0
2005-04-27 11:10:00,16.92,16.93,16.9,16.92,20800.0,10.8587,10.8651,10.8459,10.8587,20800.0
2005-04-27 11:20:00,16.92,17.0,16.91,17.0,37400.0,10.8587,10.91,10.8523,10.91,37400.0
2005-04-27 11:30:00,17.0,17.04,16.98,17.03,41600.0,10.91,10.9357,10.8972,10.9293,41600.0
2005-04-27 11:40:00,17.03,17.11,17.03,17.08,62400.0,10.9293,10.9806,10.9293,10.9614,62400.0
2005-04-27 11:50:00,17.07,17.15,17.07,17.15,17800.0,10.955,11.0063,10.955,11.0063,17800.0
2005-04-27 12:00:00,17.15,17.24,17.15,17.21,56800.0,11.0063,11.0641,11.0063,11.0448,56800.0
2005-04-27 12:10:00,17.21,17.22,17.18,17.22,21000.0,11.0448,11.0512,11.0255,11.0512,21000.0
2005-04-27 12:20:00,17.22,17.22,17.18,17.21,16600.0,11.0512,11.0512,11.0255,11.0448,16600.0
2005-04-27 12:30:00,17.21,17.25,17.2,17.22,100200.0,11.0448,11.0705,11.0384,11.0512,100200.0
2005-04-27 12:40:00,17.22,17.25,17.22,17.25,57200.0,11.0512,11.0705,11.0512,11.0705,57200.0
2005-04-27 12:50:00,17.25,17.25,17.24,17.24,27000.0,11.0705,11.0705,11.0641,11.0641,27000.0
2005-04-27 13:00:00,17.24,17.25,17.24,17.25,26400.0,11.0641,11.0705,11.0641,11.0705,26400.0
2005-04-27 13:10:00,17.26,17.37,17.26,17.36,66200.0,11.0769,11.1475,11.0769,11.1411,66200.0
2005-04-27 13:20:00,17.37,17.37,17.33,17.34,71400.0,11.1475,11.1475,11.1218,11.1282,71400.0
2005-04-27 13:30:00,17.34,17.35,17.33,17.33,35600.0,11.1282,11.1346,11.1218,11.1218,35600.0
2005-04-27 13:40:00,17.32,17.33,17.29,17.3,11800.0,11.1154,11.1218,11.0961,11.1026,11800.0
2005-04-27 13:50:00,17.29,17.3,17.25,17.25,26000.0,11.0961,11.1026,11.0705,11.0705,26000.0
2005-04-27 14:00:00,17.25,17.25,17.2,17.21,22000.0,11.0705,11.0705,11.0384,11.0448,22000.0
2005-04-27 14:10:00,17.21,17.23,17.2,17.22,7800.0,11.0448,11.0576,11.0384,11.0512,7800.0
2005-04-27 14:20:00,17.22,17.27,17.21,17.24,60000.0,11.0512,11.0833,11.0448,11.0641,60000.0
2005-04-27 14:30:00,17.24,17.27,17.22,17.26,12000.0,11.0641,11.0833,11.0512,11.0769,12000.0
2005-04-27 14:40:00,17.25,17.28,17.24,17.25,19600.0,11.0705,11.0897,11.0641,11.0705,19600.0
2005-04-27 14:50:00,17.24,17.27,17.23,17.25,64600.0,11.0641,11.0833,11.0576,11.0705,64600.0
2005-04-27 15:00:00,17.26,17.28,17.25,17.28,21800.0,11.0769,11.0897,11.0705,11.0897,21800.0
2005-04-27 15:10:00,17.28,17.28,17.25,17.26,36600.0,11.0897,11.0897,11.0705,11.0769,36600.0
2005-04-27 15:20:00,17.25,17.29,17.24,17.24,40000.0,11.0705,11.0961,11.0641,11.0641,40000.0
2005-04-27 15:30:00,17.24,17.25,17.18,17.18,62800.0,11.0641,11.0705,11.0255,11.0255,62800.0
2005-04-27 15:40:00,17.19,17.2,17.18,17.19,101600.0,11.032,11.0384,11.0255,11.032,101600.0
2005-04-27 15:50:00,17.19,17.23,17.18,17.19,127200.0,11.032,11.0576,11.0255,11.032,127200.0
2005-04-28 09:30:00,17.16,17.16,17.01,17.08,33600.0,11.0127,11.0127,10.9164,10.9614,33600.0
2005-04-28 09:40:00,17.08,17.08,17.0,17.0,69800.0,10.9614,10.9614,10.91,10.91,69800.0
2005-04-28 09:50:00,17.0,17.0,16.91,16.91,118800.0,10.91,10.91,10.8523,10.8523,118800.0
2005-04-28 10:00:00,16.91,16.98,16.91,16.97,121600.0,10.8523,10.8972,10.8523,10.8908,121600.0
2005-04-28 10:10:00,16.97,17.0,16.97,16.97,29400.0,10.8908,10.91,10.8908,10.8908,29400.0
2005-04-28 10:20:00,16.98,17.01,16.98,17.01,37800.0,10.8972,10.9164,10.8972,10.9164,37800.0
2005-04-28 10:30:00,17.01,17.06,17.0,17.0,30200.0,10.9164,10.9485,10.91,10.91,30200.0
2005-04-28 10:40:00,16.99,17.0,16.95,17.0,20600.0,10.9036,10.91,10.8779,10.91,20600.0
2005-04-28 10:50:00,16.99,17.01,16.97,16.98,21800.0,10.9036,10.9164,10.8908,10.8972,21800.0
2005-04-28 11:00:00,17.0,17.01,16.95,16.97,61800.0,10.91,10.9164,10.8779,10.8908,61800.0
2005-04-28 11:10:00,16.97,16.97,16.95,16.96,25800.0,10.8908,10.8908,10.8779,10.8844,25800.0
2005-04-28 11:20:00,16.96,16.96,16.93,16.93,18800.0,10.8844,10.8844,10.8651,10.8651,18800.0
2005-04-28 11:30:00,16.93,16.93,16.88,16.88,74400.0,10.8651,10.8651,10.833,10.833,74400.0
2005-04-28 11:40:00,16.88,16.88,16.81,16.84,58600.0,10.833,10.833,10.7881,10.8073,58600.0
2005-04-28 11:50:00,16.84,16.86,16.84,16.85,53200.0,10.8073,10.8202,10.8073,10.8138,53200.0
2005-04-28 12:00:00,16.85,16.9,16.85,16.89,42800.0,10.8138,10.8459,10.8138,10.8394,42800.0
2005-04-28 12:10:00,16.89,16.92,16.88,16.92,38200.0,10.8394,10.8587,10.833,10.8587,38200.0
2005-04-28 12:20:00,16.91,16.92,16.91,16.92,10200.0,10.8523,10.8587,10.8523,10.8587,10200.0
2005-04-28 12:30:00,16.92,16.96,16.92,16.95,35200.0,10.8587,10.8844,10.8587,10.8779,35200.0
2005-04-28 12:40:00,16.95,16.98,16.95,16.98,9000.0,10.8779,10.8972,10.8779,10.8972,9000.0
2005-04-28 12:50:00,16.97,16.98,16.96,16.96,16800.0,10.8908,10.8972,10.8844,10.8844,16800.0
2005-04-28 13:00:00,16.96,16.96,16.93,16.93,39200.0,10.8844,10.8844,10.8651,10.8651,39200.0
2005-04-28 13:10:00,16.93,16.93,16.92,16.92,20600.0,10.8651,10.8651,10.8587,10.8587,20600.0
2005-04-28 13:20:00,16.92,16.94,16.92,16.93,102400.0,10.8587,10.8715,10.8587,10.8651,102400.0
2005-04-28 13:30:00,16.92,16.93,16.9,16.9,84600.0,10.8587,10.8651,10.8459,10.8459,84600.0
2005-04-28 13:40:00,16.9,16.93,16.9,16.92,54800.0,10.8459,10.8651,10.8459,10.8587,54800.0
2005-04-28 13:50:00,16.91,16.93,16.91,16.92,20400.0,10.8523,10.8651,10.8523,10.8587,20400.0
2005-04-28 14:00:00,16.92,16.93,16.9,16.9,82400.0,10.8587,10.8651,10.8459,10.8459,82400.0
2005-04-28 14:10:00,16.9,16.91,16.9,16.9,23800.0,10.8459,10.8523,10.8459,10.8459,23800.0
2005-04-28 14:20:00,16.9,16.92,16.89,16.9,101400.0,10.8459,10.8587,10.8394,10.8459,101400.0
2005-04-28 14:30:00,16.9,16.9,16.8,16.86,163400.0,10.8459,10.8459,10.7817,10.8202,163400.0
2005-04-28 14:40:00,16.86,16.88,16.85,16.86,42200.0,10.8202,10.833,10.8138,10.8202,42200.0
2005-04-28 14:50:00,16.86,16.89,16.85,16.89,14000.0,10.8202,10.8394,10.8138,10.8394,14000.0
2005-04-28 15:00:00,16.89,16.91,16.89,16.89,69800.0,10.8394,10.8523,10.8394,10.8394,69800.0
2005-04-28 15:10:00,16.89,16.9,16.88,16.88,21200.0,10.8394,10.8459,10.833,10.833,21200.0
2005-04-28 15:20:00,16.88,16.91,16.87,16.87,45400.0,10.833,10.8523,10.8266,10.8266,45400.0
2005-04-28 15:30:00,16.86,16.87,16.83,16.83,106400.0,10.8202,10.8266,10.8009,10.8009,106400.0
2005-04-28 15:40:00,16.83,16.84,16.79,16.8,89200.0,10.8009,10.8073,10.7753,10.7817,89200.0
2005-04-28 15:50:00,16.8,16.83,16.78,16.79,148000.0,10.7817,10.8009,10.7688,10.7753,148000.0
2005-04-29 09:30:00,16.84,16.85,16.8,16.8,94600.0,10.8073,10.8138,10.7817,10.7817,94600.0
2005-04-29 09:40:00,16.8,16.84,16.78,16.79,84800.0,10.7817,10.8073,10.7688,10.7753,84800.0
2005-04-29 09:50:00,16.79,16.79,16.6,16.75,94200.0,10.7753,10.7753,10.6533,10.7496,94200.0
2005-04-29 10:00:00,16.76,16.83,16.71,16.75,1123800.0,10.756,10.8009,10.7239,10.7496,1123800.0
2005-04-29 10:10:00,16.75,16.75,16.66,16.74,134200.0,10.7496,10.7496,10.6918,10.7432,134200.0
2005-04-29 10:20:00,16.73,16.73,16.63,16.63,93600.0,10.7368,10.7368,10.6726,10.6726,93600.0
2005-04-29 10:30:00,16.63,16.63,16.49,16.51,228800.0,10.6726,10.6726,10.5827,10.5956,228800.0
2005-04-29 10:40:00,16.5,16.53,16.38,16.39,169000.0,10.5891,10.6084,10.5121,10.5186,169000.0
2005-04-29 10:50:00,16.39,16.5,16.38,16.5,120800.0,10.5186,10.5891,10.5121,10.5891,120800.0
2005-04-29 11:00:00,16.53,16.56,16.52,16.55,96800.0,10.6084,10.6277,10.602,10.6212,96800.0
2005-04-29 11:10:00,16.55,16.57,16.5,16.5,115000.0,10.6212,10.6341,10.5891,10.5891,115000.0
2005-04-29 11:20:00,16.5,16.57,16.49,16.57,32600.0,10.5891,10.6341,10.5827,10.6341,32600.0
2005-04-29 11:30:00,16.58,16.58,16.52,16.52,133000.0,10.6405,10.6405,10.602,10.602,133000.0
2005-04-29 11:40:00,16.51,16.53,16.5,16.5,58000.0,10.5956,10.6084,10.5891,10.5891,58000.0
2005-04-29 11:50:00,16.5,16.5,16.47,16.47,132000.0,10.5891,10.5891,10.5699,10.5699,132000.0
2005-04-29 12:00:00,16.47,16.52,16.46,16.5,144000.0,10.5699,10.602,10.5635,10.5891,144000.0
2005-04-29 12:10:00,16.5,16.51,16.48,16.49,83400.0,10.5891,10.5956,10.5763,10.5827,83400.0
2005-04-29 12:20:00,16.49,16.49,16.47,16.47,37000.0,10.5827,10.5827,10.5699,10.5699,37000.0
2005-04-29 12:30:00,16.47,16.48,16.47,16.48,64200.0,10.5699,10.5763,10.5699,10.5763,64200.0
2005-04-29 12:40:00,16.49,16.49,16.47,16.48,16000.0,10.5827,10.5827,10.5699,10.5763,16000.0
2005-04-29 12:50:00,16.48,16.51,16.48,16.5,26400.0,10.5763,10.5956,10.5763,10.5891,26400.0
2005-04-29 13:00:00,16.5,16.53,16.49,16.53,49600.0,10.5891,10.6084,10.5827,10.6084,49600.0
2005-04-29 13:10:00,16.53,16.58,16.53,16.54,117400.0,10.6084,10.6405,10.6084,10.6148,117400.0
2005-04-29 13:20:00,16.54,16.54,16.52,16.53,97200.0,10.6148,10.6148,10.602,10.6084,97200.0
2005-04-29 13:30:00,16.53,16.53,16.5,16.5,241000.0,10.6084,10.6084,10.5891,10.5891,241000.0
2005-04-29 13:40:00,16.5,16.53,16.5,16.52,106000.0,10.5891,10.6084,10.5891,10.602,106000.0
2005-04-29 13:50:00,16.52,16.53,16.52,16.52,41400.0,10.602,10.6084,10.602,10.602,41400.0
2005-04-29 14:00:00,16.52,16.53,16.5,16.5,71800.0,10.602,10.6084,10.5891,10.5891,71800.0
2005-04-29 14:10:00,16.5,16.55,16.49,16.53,112000.0,10.5891,10.6212,10.5827,10.6084,112000.0
2005-04-29 14:20:00,16.54,16.67,16.54,16.67,50200.0,10.6148,10.6982,10.6148,10.6982,50200.0
2005-04-29 14:30:00,16.67,16.67,16.61,16.61,112600.0,10.6982,10.6982,10.6597,10.6597,112600.0
2005-04-29 14:40:00,16.61,16.61,16.58,16.6,87800.0,10.6597,10.6597,10.6405,10.6533,87800.0
2005-04-29 14:50:00,16.61,16.65,16.61,16.64,45800.0,10.6597,10.6854,10.6597,10.679,45800.0
2005-04-29 15:00:00,16.64,16.68,16.62,16.68,131200.0,10.679,10.7047,10.6662,10.7047,131200.0
2005-04-29 15:10:00,16.68,16.72,16.64,16.64,42600.0,10.7047,10.7303,10.679,10.679,42600.0
2005-04-29 15:20:00,16.64,16.65,16.63,16.65,96400.0,10.679,10.6854,10.6726,10.6854,96400.0
2005-04-29 15:30:00,16.65,16.66,16.64,16.66,76600.0,10.6854,10.6918,10.679,10.6918,76600.0
2005-04-29 15:40:00,16.66,16.77,16.66,16.75,126800.0,10.6918,10.7624,10.6918,10.7496,126800.0
2005-04-29 15:50:00,16.75,16.75,16.72,16.73,268400.0,10.7496,10.7496,10.7303,10.7368,268400.0
2005-05-02 09:30:00,16.75,16.78,16.73,16.73,53000.0,10.7496,10.7688,10.7368,10.7368,53000.0
2005-05-02 09:40:00,16.73,16.88,16.73,16.85,40800.0,10.7368,10.833,10.7368,10.8138,40800.0
2005-05-02 09:50:00,16.85,16.86,16.81,16.86,57200.0,10.8138,10.8202,10.7881,10.8202,57200.0
2005-05-02 10:00:00,16.87,16.93,16.85,16.86,161200.0,10.8266,10.8651,10.8138,10.8202,161200.0
2005-05-02 10:10:00,16.85,16.85,16.73,16.77,65600.0,10.8138,10.8138,10.7368,10.7624,65600.0
2005-05-02 10:20:00,16.77,16.78,16.72,16.75,62600.0,10.7624,10.7688,10.7303,10.7496,62600.0
2005-05-02 10:30:00,16.75,16.78,16.73,16.78,96000.0,10.7496,10.7688,10.7368,10.7688,96000.0
2005-05-02 10:40:00,16.79,16.89,16.79,16.89,74000.0,10.7753,10.8394,10.7753,10.8394,74000.0
2005-05-02 10:50:00,16.89,16.94,16.89,16.92,44000.0,10.8394,10.8715,10.8394,10.8587,44000.0
2005-05-02 11:00:00,16.92,16.92,16.86,16.86,27200.0,10.8587,10.8587,10.8202,10.8202,27200.0
2005-05-02 11:10:00,16.86,16.88,16.85,16.86,28800.0,10.8202,10.833,10.8138,10.8202,28800.0
2005-05-02 11:20:00,16.86,16.9,16.86,16.9,20800.0,10.8202,10.8459,10.8202,10.8459,20800.0
2005-05-02 11:30:00,16.9,16.92,16.9,16.91,24800.0,10.8459,10.8587,10.8459,10.8523,24800.0
2005-05-02 11:40:00,16.91,16.93,16.9,16.93,19800.0,10.8523,10.8651,10.8459,10.8651,19800.0
2005-05-02 11:50:00,16.92,16.98,16.92,16.98,40600.0,10.8587,10.8972,10.8587,10.8972,40600.0
2005-05-02 12:00:00,16.98,16.98,16.96,16.97,32600.0,10.8972,10.8972,10.8844,10.8908,32600.0
2005-05-02 12:10:00,16.97,17.03,16.96,17.03,54800.0,10.8908,10.9293,10.8844,10.9293,54800.0
2005-05-02 12:20:00,17.03,17.07,17.03,17.06,62000.0,10.9293,10.955,10.9293,10.9485,62000.0
2005-05-02 12:30:00,17.07,17.08,17.03,17.04,113400.0,10.955,10.9614,10.9293,10.9357,113400.0
2005-05-02 12:40:00,17.05,17.05,16.99,17.0,71400.0,10.9421,10.9421,10.9036,10.91,71400.0
2005-05-02 12:50:00,17.0,17.0,16.99,16.99,14600.0,10.91,10.91,10.9036,10.9036,14600.0
2005-05-02 13:00:00,16.99,17.0,16.99,17.0,18800.0,10.9036,10.91,10.9036,10.91,18800.0
2005-05-02 13:10:00,17.0,17.0,16.97,16.97,24000.0,10.91,10.91,10.8908,10.8908,24000.0
2005-05-02 13:20:00,16.98,17.0,16.98,17.0,40600.0,10.8972,10.91,10.8972,10.91,40600.0
2005-05-02 13:30:00,17.0,17.0,16.97,16.98,32800.0,10.91,10.91,10.8908,10.8972,32800.0
2005-05-02 13:40:00,16.98,17.03,16.97,17.02,47600.0,10.8972,10.9293,10.8908,10.9229,47600.0
2005-05-02 13:50:00,17.02,17.05,17.02,17.04,22000.0,10.9229,10.9421,10.9229,10.9357,22000.0
2005-05-02 14:00:00,17.04,17.04,16.96,16.98,89000.0,10.9357,10.9357,10.8844,10.8972,89000.0
2005-05-02 14:10:00,16.98,16.99,16.97,16.99,28800.0,10.8972,10.9036,10.8908,10.9036,28800.0
2005-05-02 14:20:00,16.99,16.99,16.97,16.98,77600.0,10.9036,10.9036,10.8908,10.8972,77600.0
2005-05-02 14:30:00,16.98,16.99,16.97,16.99,31800.0,10.8972,10.9036,10.8908,10.9036,31800.0
2005-05-02 14:40:00,17.0,17.0,16.98,17.0,47800.0,10.91,10.91,10.8972,10.91,47800.0
2005-05-02 14:50:00,17.0,17.01,17.0,17.0,47600.0,10.91,10.9164,10.91,10.91,47600.0
2005-05-02 15:00:00,17.01,17.02,17.0,17.0,36000.0,10.9164,10.9229,10.91,10.91,36000.0
2005-05-02 15:10:00,17.01,17.05,17.01,17.05,24400.0,10.9164,10.9421,10.9164,10.9421,24400.0
2005-05-02 15:20:00,17.05,17.1,17.05,17.07,36600.0,10.9421,10.9742,10.9421,10.955,36600.0
2005-05-02 15:30:00,17.07,17.09,17.06,17.08,45200.0,10.955,10.9678,10.9485,10.9614,45200.0
2005-05-02 15:40:00,17.08,17.08,17.05,17.05,52600.0,10.9614,10.9614,10.9421,10.9421,52600.0
2005-05-02 15:50:00,17.04,17.04,17.0,17.04,65800.0,10.9357,10.9357,10.91,10.9357,65800.0
2005-05-03 09:30:00,17.03,17.1,17.02,17.06,8200.0,10.9293,10.9742,10.9229,10.9485,8200.0
2005-05-03 09:40:00,17.07,17.19,17.07,17.16,18000.0,10.955,11.032,10.955,11.0127,18000.0
2005-05-03 09:50:00,17.16,17.18,17.12,17.16,18400.0,11.0127,11.0255,10.987,11.0127,18400.0
2005-05-03 10:00:00,17.17,17.22,17.17,17.18,12800.0,11.0191,11.0512,11.0191,11.0255,12800.0
2005-05-03 10:10:00,17.2,17.21,17.16,17.18,12000.0,11.0384,11.0448,11.0127,11.0255,12000.0
2005-05-03 10:20:00,17.18,17.18,17.17,17.18,11400.0,11.0255,11.0255,11.0191,11.0255,11400.0
2005-05-03 10:30:00,17.18,17.18,17.17,17.18,15600.0,11.0255,11.0255,11.0191,11.0255,15600.0
2005-05-03 10:40:00,17.18,17.23,17.18,17.22,18200.0,11.0255,11.0576,11.0255,11.0512,18200.0
2005-05-03 10:50:00,17.22,17.22,17.16,17.16,11800.0,11.0512,11.0512,11.0127,11.0127,11800.0
2005-05-03 11:00:00,17.16,17.16,17.13,17.13,29400.0,11.0127,11.0127,10.9935,10.9935,29400.0
2005-05-03 11:10:00,17.14,17.22,17.14,17.21,59000.0,10.9999,11.0512,10.9999,11.0448,59000.0
2005-05-03 11:20:00,17.2,17.2,17.18,17.18,8800.0,11.0384,11.0384,11.0255,11.0255,8800.0
2005-05-03 11:30:00,17.18,17.22,17.18,17.21,11800.0,11.0255,11.0512,11.0255,11.0448,11800.0
2005-05-03 11:40:00,17.21,17.25,17.21,17.24,21600.0,11.0448,11.0705,11.0448,11.0641,21600.0
2005-05-03 11:50:00,17.24,17.24,17.23,17.23,5800.0,11.0641,11.0641,11.0576,11.0576,5800.0
2005-05-03 12:00:00,17.24,17.24,17.23,17.23,7000.0,11.0641,11.0641,11.0576,11.0576,7000.0
2005-05-03 12:10:00,17.23,17.23,17.2,17.2,11200.0,11.0576,11.0576,11.0384,11.0384,11200.0
2005-05-03 12:20:00,17.2,17.2,17.19,17.2,23600.0,11.0384,11.0384,11.032,11.0384,23600.0
2005-05-03 12:30:00,17.19,17.2,17.17,17.18,59200.0,11.032,11.0384,11.0191,11.0255,59200.0
2005-05-03 12:40:00,17.18,17.19,17.18,17.18,15000.0,11.0255,11.032,11.0255,11.0255,15000.0
2005-05-03 12:50:00,17.18,17.2,17.18,17.2,9000.0,11.0255,11.0384,11.0255,11.0384,9000.0
2005-05-03 13:00:00,17.19,17.2,17.18,17.19,13600.0,11.032,11.0384,11.0255,11.032,13600.0
2005-05-03 13:10:00,17.19,17.22,17.18,17.22,9000.0,11.032,11.0512,11.0255,11.0512,9000.0
2005-05-03 13:20:00,17.22,17.22,17.21,17.22,13400.0,11.0512,11.0512,11.0448,11.0512,13400.0
2005-05-03 13:30:00,17.23,17.23,17.21,17.21,10400.0,11.0576,11.0576,11.0448,11.0448,10400.0
2005-05-03 13:40:00,17.21,17.22,17.21,17.21,69600.0,11.0448,11.0512,11.0448,11.0448,69600.0
2005-05-03 13:50:00,17.21,17.22,17.2,17.21,16200.0,11.0448,11.0512,11.0384,11.0448,16200.0
2005-05-03 14:00:00,17.22,17.23,17.21,17.21,26000.0,11.0512,11.0576,11.0448,11.0448,26000.0
2005-05-03 14:10:00,17.21,17.22,17.09,17.09,93200.0,11.0448,11.0512,10.9678,10.9678,93200.0
2005-05-03 14:20:00,17.09,17.18,17.09,17.15,104600.0,10.9678,11.0255,10.9678,11.0063,104600.0
2005-05-03 14:30:00,17.15,17.24,17.15,17.2,105200.0,11.0063,11.0641,11.0063,11.0384,105200.0
2005-05-03 14:40:00,17.2,17.22,17.17,17.2,66600.0,11.0384,11.0512,11.0191,11.0384,66600.0
2005-05-03 14:50:00,17.22,17.22,17.18,17.2,40600.0,11.0512,11.0512,11.0255,11.0384,40600.0
2005-05-03 15:00:00,17.2,17.21,17.09,17.1,69600.0,11.0384,11.0448,10.9678,10.9742,69600.0
2005-05-03 15:10:00,17.09,17.18,17.09,17.15,98800.0,10.9678,11.0255,10.9678,11.0063,98800.0
2005-05-03 15:20:00,17.15,17.2,17.15,17.2,112200.0,11.0063,11.0384,11.0063,11.0384,112200.0
2005-05-03 15:30:00,17.2,17.21,17.17,17.18,189800.0,11.0384,11.0448,11.0191,11.0255,189800.0
2005-05-03 15:40:00,17.17,17.18,17.17,17.18,75600.0,11.0191,11.0255,11.0191,11.0255,75600.0
2005-05-03 15:50:00,17.18,17.18,17.17,17.18,81800.0,11.0255,11.0255,11.0191,11.0255,81800.0
2005-05-04 09:30:00,17.28,17.28,17.25,17.25,20200.0,11.0897,11.0897,11.0705,11.0705,20200.0
2005-05-04 09:40:00,17.25,17.25,17.18,17.21,58600.0,11.0705,11.0705,11.0255,11.0448,58600.0
2005-05-04 09:50:00,17.21,17.21,17.18,17.2,19800.0,11.0448,11.0448,11.0255,11.0384,19800.0
2005-05-04 10:00:00,17.21,17.29,17.19,17.21,30600.0,11.0448,11.0961,11.032,11.0448,30600.0
2005-05-04 10:10:00,17.21,17.24,17.21,17.22,19800.0,11.0448,11.0641,11.0448,11.0512,19800.0
2005-05-04 10:20:00,17.22,17.23,17.21,17.21,10800.0,11.0512,11.0576,11.0448,11.0448,10800.0
2005-05-04 10:30:00,17.21,17.3,17.21,17.28,42000.0,11.0448,11.1026,11.0448,11.0897,42000.0
2005-05-04 10:40:00,17.27,17.27,17.23,17.26,26000.0,11.0833,11.0833,11.0576,11.0769,26000.0
2005-05-04 10:50:00,17.27,17.29,17.26,17.29,18800.0,11.0833,11.0961,11.0769,11.0961,18800.0
2005-05-04 11:00:00,17.29,17.33,17.29,17.32,53000.0,11.0961,11.1218,11.0961,11.1154,53000.0
2005-05-04 11:10:00,17.33,17.42,17.33,17.4,50600.0,11.1218,11.1796,11.1218,11.1667,50600.0
2005-05-04 11:20:00,17.39,17.41,17.38,17.41,23600.0,11.1603,11.1732,11.1539,11.1732,23600.0
2005-05-04 11:30:00,17.41,17.41,17.38,17.38,28800.0,11.1732,11.1732,11.1539,11.1539,28800.0
2005-05-04 11:40:00,17.38,17.42,17.38,17.39,22000.0,11.1539,11.1796,11.1539,11.1603,22000.0
2005-05-04 11:50:00,17.39,17.39,17.34,17.34,13800.0,11.1603,11.1603,11.1282,11.1282,13800.0
2005-05-04 12:00:00,17.35,17.36,17.31,17.31,26400.0,11.1346,11.1411,11.109,11.109,26400.0
2005-05-04 12:10:00,17.3,17.32,17.29,17.29,15200.0,11.1026,11.1154,11.0961,11.0961,15200.0
2005-05-04 12:20:00,17.3,17.3,17.28,17.28,17200.0,11.1026,11.1026,11.0897,11.0897,17200.0
2005-05-04 12:30:00,17.28,17.3,17.28,17.29,22200.0,11.0897,11.1026,11.0897,11.0961,22200.0
2005-05-04 12:40:00,17.29,17.3,17.29,17.29,6600.0,11.0961,11.1026,11.0961,11.0961,6600.0
2005-05-04 12:50:00,17.3,17.31,17.29,17.29,32000.0,11.1026,11.109,11.0961,11.0961,32000.0
2005-05-04 13:00:00,17.28,17.28,17.27,17.27,7800.0,11.0897,11.0897,11.0833,11.0833,7800.0
2005-05-04 13:10:00,17.27,17.3,17.27,17.3,49800.0,11.0833,11.1026,11.0833,11.1026,49800.0
2005-05-04 13:20:00,17.3,17.3,17.3,17.3,14400.0,11.1026,11.1026,11.1026,11.1026,14400.0
2005-05-04 13:30:00,17.3,17.3,17.3,17.3,30600.0,11.1026,11.1026,11.1026,11.1026,30600.0
2005-05-04 13:40:00,17.3,17.35,17.3,17.35,30800.0,11.1026,11.1346,11.1026,11.1346,30800.0
2005-05-04 13:50:00,17.35,17.39,17.34,17.39,22000.0,11.1346,11.1603,11.1282,11.1603,22000.0
2005-05-04 14:00:00,17.4,17.41,17.33,17.33,20000.0,11.1667,11.1732,11.1218,11.1218,20000.0
2005-05-04 14:10:00,17.33,17.33,17.31,17.33,27800.0,11.1218,11.1218,11.109,11.1218,27800.0
2005-05-04 14:20:00,17.33,17.36,17.33,17.34,25400.0,11.1218,11.1411,11.1218,11.1282,25400.0
2005-05-04 14:30:00,17.35,17.35,17.34,17.34,7800.0,11.1346,11.1346,11.1282,11.1282,7800.0
2005-05-04 14:40:00,17.34,17.36,17.34,17.35,17200.0,11.1282,11.1411,11.1282,11.1346,17200.0
2005-05-04 14:50:00,17.35,17.42,17.35,17.41,35800.0,11.1346,11.1796,11.1346,11.1732,35800.0
2005-05-04 15:00:00,17.41,17.41,17.39,17.41,72400.0,11.1732,11.1732,11.1603,11.1732,72400.0
2005-05-04 15:10:00,17.4,17.41,17.39,17.39,34600.0,11.1667,11.1732,11.1603,11.1603,34600.0
2005-05-04 15:20:00,17.4,17.43,17.39,17.43,32400.0,11.1667,11.186,11.1603,11.186,32400.0
2005-05-04 15:30:00,17.43,17.45,17.42,17.43,83400.0,11.186,11.1988,11.1796,11.186,83400.0
2005-05-04 15:40:00,17.43,17.44,17.42,17.44,42400.0,11.186,11.1924,11.1796,11.1924,42400.0
2005-05-04 15:50:00,17.44,17.45,17.42,17.44,109200.0,11.1924,11.1988,11.1796,11.1924,109200.0
2005-05-05 09:30:00,17.45,17.45,17.35,17.39,22600.0,11.1988,11.1988,11.1346,11.1603,22600.0
2005-05-05 09:40:00,17.41,17.78,17.41,17.68,88200.0,11.1732,11.4106,11.1732,11.3464,88200.0
2005-05-05 09:50:00,17.68,17.73,17.61,17.62,132000.0,11.3464,11.3785,11.3015,11.3079,132000.0
2005-05-05 10:00:00,17.63,17.8,17.63,17.8,27000.0,11.3143,11.4234,11.3143,11.4234,27000.0
2005-05-05 10:10:00,17.8,17.8,17.73,17.73,79200.0,11.4234,11.4234,11.3785,11.3785,79200.0
2005-05-05 10:20:00,17.74,17.75,17.72,17.74,24400.0,11.3849,11.3914,11.3721,11.3849,24400.0
2005-05-05 10:30:00,17.72,18.05,17.72,18.0,357600.0,11.3721,11.5839,11.3721,11.5518,357600.0
2005-05-05 10:40:00,18.01,18.06,17.93,17.93,84600.0,11.5582,11.5903,11.5069,11.5069,84600.0
2005-05-05 10:50:00,17.92,17.92,17.83,17.9,214000.0,11.5005,11.5005,11.4427,11.4876,214000.0
2005-05-05 11:00:00,17.89,17.92,17.88,17.91,25000.0,11.4812,11.5005,11.4748,11.494,25000.0
2005-05-05 11:10:00,17.9,17.91,17.88,17.89,12200.0,11.4876,11.494,11.4748,11.4812,12200.0
2005-05-05 11:20:00,17.88,17.88,17.84,17.85,76800.0,11.4748,11.4748,11.4491,11.4555,76800.0
2005-05-05 11:30:00,17.85,17.85,17.84,17.84,67800.0,11.4555,11.4555,11.4491,11.4491,67800.0
2005-05-05 11:40:00,17.84,17.85,17.83,17.84,28200.0,11.4491,11.4555,11.4427,11.4491,28200.0
2005-05-05 11:50:00,17.84,17.85,17.83,17.85,16200.0,11.4491,11.4555,11.4427,11.4555,16200.0
2005-05-05 12:00:00,17.84,17.86,17.84,17.86,30800.0,11.4491,11.4619,11.4491,11.4619,30800.0
2005-05-05 12:10:00,17.86,17.87,17.86,17.87,21400.0,11.4619,11.4684,11.4619,11.4684,21400.0
2005-05-05 12:20:00,17.87,17.93,17.87,17.92,31400.0,11.4684,11.5069,11.4684,11.5005,31400.0
2005-05-05 12:30:00,17.91,17.92,17.86,17.88,24400.0,11.494,11.5005,11.4619,11.4748,24400.0
2005-05-05 12:40:00,17.88,17.88,17.83,17.83,73600.0,11.4748,11.4748,11.4427,11.4427,73600.0
2005-05-05 12:50:00,17.83,17.86,17.78,17.78,58200.0,11.4427,11.4619,11.4106,11.4106,58200.0
2005-05-05 13:00:00,17.78,17.8,17.71,17.79,34200.0,11.4106,11.4234,11.3657,11.417,34200.0
2005-05-05 13:10:00,17.79,17.79,17.68,17.68,22400.0,11.417,11.417,11.3464,11.3464,22400.0
2005-05-05 13:20:00,17.68,17.68,17.63,17.65,34800.0,11.3464,11.3464,11.3143,11.3272,34800.0
2005-05-05 13:30:00,17.65,17.73,17.65,17.68,50600.0,11.3272,11.3785,11.3272,11.3464,50600.0
2005-05-05 13:40:00,17.68,17.71,17.65,17.71,31800.0,11.3464,11.3657,11.3272,11.3657,31800.0
2005-05-05 13:50:00,17.7,17.7,17.58,17.61,30000.0,11.3593,11.3593,11.2823,11.3015,30000.0
2005-05-05 14:00:00,17.61,17.63,17.6,17.63,116800.0,11.3015,11.3143,11.2951,11.3143,116800.0
2005-05-05 14:10:00,17.63,17.65,17.62,17.63,90000.0,11.3143,11.3272,11.3079,11.3143,90000.0
2005-05-05 14:20:00,17.61,17.64,17.6,17.62,44600.0,11.3015,11.3208,11.2951,11.3079,44600.0
2005-05-05 14:30:00,17.62,17.64,17.62,17.64,27400.0,11.3079,11.3208,11.3079,11.3208,27400.0
2005-05-05 14:40:00,17.63,17.63,17.59,17.59,6400.0,11.3143,11.3143,11.2887,11.2887,6400.0
2005-05-05 14:50:00,17.58,17.59,17.54,17.55,28200.0,11.2823,11.2887,11.2566,11.263,28200.0
2005-05-05 15:00:00,17.52,17.59,17.52,17.59,29400.0,11.2437,11.2887,11.2437,11.2887,29400.0
2005-05-05 15:10:00,17.58,17.61,17.57,17.59,29400.0,11.2823,11.3015,11.2758,11.2887,29400.0
2005-05-05 15:20:00,17.59,17.63,17.59,17.61,16200.0,11.2887,11.3143,11.2887,11.3015,16200.0
2005-05-05 15:30:00,17.61,17.7,17.58,17.68,59400.0,11.3015,11.3593,11.2823,11.3464,59400.0
2005-05-05 15:40:00,17.67,17.67,17.64,17.64,22200.0,11.34,11.34,11.3208,11.3208,22200.0
2005-05-05 15:50:00,17.64,17.64,17.58,17.58,76800.0,11.3208,11.3208,11.2823,11.2823,76800.0
2005-05-06 09:30:00,17.57,17.57,17.47,17.56,59400.0,11.2758,11.2758,11.2117,11.2694,59400.0
2005-05-06 09:40:00,17.56,17.58,17.48,17.53,42400.0,11.2694,11.2823,11.2181,11.2502,42400.0
2005-05-06 09:50:00,17.54,17.56,17.52,17.52,42200.0,11.2566,11.2694,11.2437,11.2437,42200.0
2005-05-06 10:00:00,17.53,17.53,17.46,17.46,24600.0,11.2502,11.2502,11.2052,11.2052,24600.0
2005-05-06 10:10:00,17.43,17.45,17.39,17.4,66400.0,11.186,11.1988,11.1603,11.1667,66400.0
2005-05-06 10:20:00,17.4,17.46,17.4,17.43,20600.0,11.1667,11.2052,11.1667,11.186,20600.0
2005-05-06 10:30:00,17.43,17.45,17.42,17.43,16600.0,11.186,11.1988,11.1796,11.186,16600.0
2005-05-06 10:40:00,17.43,17.43,17.39,17.39,29800.0,11.186,11.186,11.1603,11.1603,29800.0
2005-05-06 10:50:00,17.39,17.4,17.38,17.4,18400.0,11.1603,11.1667,11.1539,11.1667,18400.0
2005-05-06 11:00:00,17.41,17.45,17.41,17.43,11800.0,11.1732,11.1988,11.1732,11.186,11800.0
2005-05-06 11:10:00,17.43,17.47,17.43,17.47,15800.0,11.186,11.2117,11.186,11.2117,15800.0
2005-05-06 11:20:00,17.47,17.48,17.47,17.47,29200.0,11.2117,11.2181,11.2117,11.2117,29200.0
2005-05-06 11:30:00,17.47,17.48,17.43,17.43,46600.0,11.2117,11.2181,11.186,11.186,46600.0
2005-05-06 11:40:00,17.43,17.43,17.4,17.41,12600.0,11.186,11.186,11.1667,11.1732,12600.0
2005-05-06 11:50:00,17.4,17.41,17.35,17.35,48400.0,11.1667,11.1732,11.1346,11.1346,48400.0
2005-05-06 12:00:00,17.35,17.36,17.33,17.34,67600.0,11.1346,11.1411,11.1218,11.1282,67600.0
2005-05-06 12:10:00,17.34,17.34,17.3,17.31,32400.0,11.1282,11.1282,11.1026,11.109,32400.0
2005-05-06 12:20:00,17.31,17.31,17.25,17.26,112800.0,11.109,11.109,11.0705,11.0769,112800.0
2005-05-06 12:30:00,17.25,17.25,17.24,17.24,34800.0,11.0705,11.0705,11.0641,11.0641,34800.0
2005-05-06 12:40:00,17.23,17.25,17.23,17.24,13000.0,11.0576,11.0705,11.0576,11.0641,13000.0
2005-05-06 12:50:00,17.23,17.23,17.19,17.21,33800.0,11.0576,11.0576,11.032,11.0448,33800.0
2005-05-06 13:00:00,17.21,17.24,17.2,17.24,91000.0,11.0448,11.0641,11.0384,11.0641,91000.0
2005-05-06 13:10:00,17.23,17.24,17.23,17.24,63000.0,11.0576,11.0641,11.0576,11.0641,63000.0
2005-05-06 13:20:00,17.24,17.28,17.23,17.28,109800.0,11.0641,11.0897,11.0576,11.0897,109800.0
2005-05-06 13:30:00,17.28,17.28,17.25,17.25,75800.0,11.0897,11.0897,11.0705,11.0705,75800.0
2005-05-06 13:40:00,17.25,17.32,17.24,17.32,56600.0,11.0705,11.1154,11.0641,11.1154,56600.0
2005-05-06 13:50:00,17.32,17.32,17.28,17.28,9200.0,11.1154,11.1154,11.0897,11.0897,9200.0
2005-05-06 14:00:00,17.27,17.3,17.26,17.26,19600.0,11.0833,11.1026,11.0769,11.0769,19600.0
2005-05-06 14:10:00,17.25,17.28,17.25,17.27,31400.0,11.0705,11.0897,11.0705,11.0833,31400.0
2005-05-06 14:20:00,17.27,17.27,17.25,17.25,36200.0,11.0833,11.0833,11.0705,11.0705,36200.0
2005-05-06 14:30:00,17.25,17.25,17.2,17.2,97200.0,11.0705,11.0705,11.0384,11.0384,97200.0
2005-05-06 14:40:00,17.21,17.23,17.19,17.2,115600.0,11.0448,11.0576,11.032,11.0384,115600.0
2005-05-06 14:50:00,17.2,17.23,17.17,17.23,31800.0,11.0384,11.0576,11.0191,11.0576,31800.0
2005-05-06 15:00:00,17.23,17.24,17.18,17.19,31000.0,11.0576,11.0641,11.0255,11.032,31000.0
2005-05-06 15:10:00,17.2,17.24,17.2,17.24,28800.0,11.0384,11.0641,11.0384,11.0641,28800.0
2005-05-06 15:20:00,17.24,17.24,17.21,17.21,28200.0,11.0641,11.0641,11.0448,11.0448,28200.0
2005-05-06 15:30:00,17.21,17.21,17.17,17.18,124000.0,11.0448,11.0448,11.0191,11.0255,124000.0
2005-05-06 15:40:00,17.18,17.18,17.14,17.16,81600.0,11.0255,11.0255,10.9999,11.0127,81600.0
2005-05-06 15:50:00,17.16,17.19,17.16,17.17,80400.0,11.0127,11.032,11.0127,11.0191,80400.0
2005-05-09 09:30:00,17.13,17.21,17.09,17.21,28000.0,10.9935,11.0448,10.9678,11.0448,28000.0
2005-05-09 09:40:00,17.2,17.29,17.2,17.23,12600.0,11.0384,11.0961,11.0384,11.0576,12600.0
2005-05-09 09:50:00,17.23,17.29,17.23,17.28,7800.0,11.0576,11.0961,11.0576,11.0897,7800.0
2005-05-09 10:00:00,17.27,17.27,17.17,17.17,17400.0,11.0833,11.0833,11.0191,11.0191,17400.0
2005-05-09 10:10:00,17.16,17.18,17.12,17.18,11800.0,11.0127,11.0255,10.987,11.0255,11800.0
2005-05-09 10:20:00,17.18,17.23,17.17,17.23,8400.0,11.0255,11.0576,11.0191,11.0576,8400.0
2005-05-09 10:30:00,17.23,17.27,17.21,17.25,28600.0,11.0576,11.0833,11.0448,11.0705,28600.0
2005-05-09 10:40:00,17.25,17.25,17.23,17.25,11200.0,11.0705,11.0705,11.0576,11.0705,11200.0
2005-05-09 10:50:00,17.26,17.28,17.25,17.25,12400.0,11.0769,11.0897,11.0705,11.0705,12400.0
2005-05-09 11:00:00,17.25,17.25,17.23,17.23,22000.0,11.0705,11.0705,11.0576,11.0576,22000.0
2005-05-09 11:10:00,17.21,17.22,17.2,17.21,27600.0,11.0448,11.0512,11.0384,11.0448,27600.0
2005-05-09 11:20:00,17.2,17.25,17.2,17.24,19400.0,11.0384,11.0705,11.0384,11.0641,19400.0
2005-05-09 11:30:00,17.24,17.27,17.23,17.25,29400.0,11.0641,11.0833,11.0576,11.0705,29400.0
2005-05-09 11:40:00,17.27,17.33,17.27,17.28,51800.0,11.0833,11.1218,11.0833,11.0897,51800.0
2005-05-09 11:50:00,17.28,17.31,17.27,17.27,20000.0,11.0897,11.109,11.0833,11.0833,20000.0
2005-05-09 12:00:00,17.27,17.43,17.27,17.35,63000.0,11.0833,11.186,11.0833,11.1346,63000.0
2005-05-09 12:10:00,17.35,17.36,17.32,17.34,32800.0,11.1346,11.1411,11.1154,11.1282,32800.0
2005-05-09 12:20:00,17.33,17.35,17.33,17.34,3400.0,11.1218,11.1346,11.1218,11.1282,3400.0
2005-05-09 12:30:00,17.34,17.35,17.32,17.33,12000.0,11.1282,11.1346,11.1154,11.1218,12000.0
2005-05-09 12:40:00,17.32,17.35,17.32,17.35,10600.0,11.1154,11.1346,11.1154,11.1346,10600.0
2005-05-09 12:50:00,17.33,17.34,17.32,17.33,17000.0,11.1218,11.1282,11.1154,11.1218,17000.0
2005-05-09 13:00:00,17.33,17.33,17.27,17.27,19600.0,11.1218,11.1218,11.0833,11.0833,19600.0
2005-05-09 13:10:00,17.27,17.27,17.23,17.23,9800.0,11.0833,11.0833,11.0576,11.0576,9800.0
2005-05-09 13:20:00,17.23,17.24,17.23,17.24,3200.0,11.0576,11.0641,11.0576,11.0641,3200.0
2005-05-09 13:30:00,17.24,17.25,17.23,17.23,11600.0,11.0641,11.0705,11.0576,11.0576,11600.0
2005-05-09 13:40:00,17.23,17.24,17.19,17.23,58800.0,11.0576,11.0641,11.032,11.0576,58800.0
2005-05-09 13:50:00,17.22,17.25,17.22,17.25,16200.0,11.0512,11.0705,11.0512,11.0705,16200.0
2005-05-09 14:00:00,17.25,17.25,17.24,17.24,17600.0,11.0705,11.0705,11.0641,11.0641,17600.0
2005-05-09 14:10:00,17.25,17.25,17.24,17.24,14000.0,11.0705,11.0705,11.0641,11.0641,14000.0
2005-05-09 14:20:00,17.23,17.23,17.19,17.2,17000.0,11.0576,11.0576,11.032,11.0384,17000.0
2005-05-09 14:30:00,17.2,17.2,17.18,17.2,41800.0,11.0384,11.0384,11.0255,11.0384,41800.0
2005-05-09 14:40:00,17.2,17.21,17.2,17.21,19800.0,11.0384,11.0448,11.0384,11.0448,19800.0
2005-05-09 14:50:00,17.2,17.24,17.2,17.24,20200.0,11.0384,11.0641,11.0384,11.0641,20200.0
2005-05-09 15:00:00,17.23,17.24,17.21,17.21,82000.0,11.0576,11.0641,11.0448,11.0448,82000.0
2005-05-09 15:10:00,17.2,17.2,17.16,17.18,36800.0,11.0384,11.0384,11.0127,11.0255,36800.0
2005-05-09 15:20:00,17.18,17.21,17.18,17.21,50400.0,11.0255,11.0448,11.0255,11.0448,50400.0
2005-05-09 15:30:00,17.21,17.24,17.2,17.24,50400.0,11.0448,11.0641,11.0384,11.0641,50400.0
2005-05-09 15:40:00,17.24,17.24,17.23,17.24,37000.0,11.0641,11.0641,11.0576,11.0641,37000.0
2005-05-09 15:50:00,17.24,17.25,17.24,17.25,53400.0,11.0641,11.0705,11.0641,11.0705,53400.0
2005-05-10 09:30:00,17.25,17.25,17.1,17.18,30600.0,11.0705,11.0705,10.9742,11.0255,30600.0
2005-05-10 09:40:00,17.18,17.2,17.15,17.17,16600.0,11.0255,11.0384,11.0063,11.0191,16600.0
2005-05-10 09:50:00,17.16,17.18,17.15,17.17,14000.0,11.0127,11.0255,11.0063,11.0191,14000.0
2005-05-10 10:00:00,17.18,17.22,17.16,17.2,39800.0,11.0255,11.0512,11.0127,11.0384,39800.0
2005-05-10 10:10:00,17.2,17.22,17.17,17.17,26800.0,11.0384,11.0512,11.0191,11.0191,26800.0
2005-05-10 10:20:00,17.18,17.18,17.14,17.17,19800.0,11.0255,11.0255,10.9999,11.0191,19800.0
2005-05-10 10:30:00,17.16,17.2,17.16,17.19,31600.0,11.0127,11.0384,11.0127,11.032,31600.0
2005-05-10 10:40:00,17.19,17.2,17.17,17.2,26200.0,11.032,11.0384,11.0191,11.0384,26200.0
2005-05-10 10:50:00,17.2,17.25,17.2,17.25,43400.0,11.0384,11.0705,11.0384,11.0705,43400.0
2005-05-10 11:00:00,17.25,17.31,17.25,17.3,30600.0,11.0705,11.109,11.0705,11.1026,30600.0
2005-05-10 11:10:00,17.31,17.31,17.29,17.29,18600.0,11.109,11.109,11.0961,11.0961,18600.0
2005-05-10 11:20:00,17.3,17.3,17.28,17.28,22400.0,11.1026,11.1026,11.0897,11.0897,22400.0
2005-05-10 11:30:00,17.27,17.29,17.27,17.28,5000.0,11.0833,11.0961,11.0833,11.0897,5000.0
2005-05-10 11:40:00,17.27,17.29,17.27,17.27,11800.0,11.0833,11.0961,11.0833,11.0833,11800.0
2005-05-10 11:50:00,17.27,17.28,17.18,17.21,22200.0,11.0833,11.0897,11.0255,11.0448,22200.0
2005-05-10 12:00:00,17.23,17.26,17.21,17.26,27000.0,11.0576,11.0769,11.0448,11.0769,27000.0
2005-05-10 12:10:00,17.25,17.27,17.25,17.27,8400.0,11.0705,11.0833,11.0705,11.0833,8400.0
2005-05-10 12:20:00,17.27,17.3,17.27,17.3,33000.0,11.0833,11.1026,11.0833,11.1026,33000.0
2005-05-10 12:30:00,17.3,17.33,17.3,17.32,23200.0,11.1026,11.1218,11.1026,11.1154,23200.0
2005-05-10 12:40:00,17.32,17.32,17.31,17.32,21400.0,11.1154,11.1154,11.109,11.1154,21400.0
2005-05-10 12:50:00,17.33,17.35,17.32,17.34,14200.0,11.1218,11.1346,11.1154,11.1282,14200.0
2005-05-10 13:00:00,17.34,17.34,17.33,17.33,16000.0,11.1282,11.1282,11.1218,11.1218,16000.0
2005-05-10 13:10:00,17.34,17.36,17.34,17.36,21200.0,11.1282,11.1411,11.1282,11.1411,21200.0
2005-05-10 13:20:00,17.36,17.38,17.36,17.38,41800.0,11.1411,11.1539,11.1411,11.1539,41800.0
2005-05-10 13:30:00,17.37,17.4,17.35,17.35,34400.0,11.1475,11.1667,11.1346,11.1346,34400.0
2005-05-10 13:40:00,17.36,17.38,17.36,17.38,12200.0,11.1411,11.1539,11.1411,11.1539,12200.0
2005-05-10 13:50:00,17.38,17.38,17.36,17.37,12800.0,11.1539,11.1539,11.1411,11.1475,12800.0
2005-05-10 14:00:00,17.38,17.39,17.35,17.36,42800.0,11.1539,11.1603,11.1346,11.1411,42800.0
2005-05-10 14:10:00,17.36,17.4,17.36,17.39,18200.0,11.1411,11.1667,11.1411,11.1603,18200.0
2005-05-10 14:20:00,17.39,17.39,17.38,17.38,15200.0,11.1603,11.1603,11.1539,11.1539,15200.0
2005-05-10 14:30:00,17.39,17.39,17.35,17.35,58800.0,11.1603,11.1603,11.1346,11.1346,58800.0
2005-05-10 14:40:00,17.36,17.36,17.32,17.34,39200.0,11.1411,11.1411,11.1154,11.1282,39200.0
2005-05-10 14:50:00,17.34,17.35,17.33,17.33,35200.0,11.1282,11.1346,11.1218,11.1218,35200.0
2005-05-10 15:00:00,17.33,17.35,17.33,17.35,55600.0,11.1218,11.1346,11.1218,11.1346,55600.0
2005-05-10 15:10:00,17.36,17.38,17.32,17.33,98400.0,11.1411,11.1539,11.1154,11.1218,98400.0
2005-05-10 15:20:00,17.33,17.36,17.32,17.36,84800.0,11.1218,11.1411,11.1154,11.1411,84800.0
2005-05-10 15:30:00,17.36,17.36,17.35,17.35,96000.0,11.1411,11.1411,11.1346,11.1346,96000.0
2005-05-10 15:40:00,17.36,17.4,17.36,17.4,71600.0,11.1411,11.1667,11.1411,11.1667,71600.0
2005-05-10 15:50:00,17.4,17.4,17.39,17.4,38400.0,11.1667,11.1667,11.1603,11.1667,38400.0
2005-05-11 09:30:00,17.43,17.47,17.42,17.47,5800.0,11.186,11.2117,11.1796,11.2117,5800.0
2005-05-11 09:40:00,17.47,17.5,17.43,17.45,4600.0,11.2117,11.2309,11.186,11.1988,4600.0
2005-05-11 09:50:00,17.45,17.45,17.41,17.43,4800.0,11.1988,11.1988,11.1732,11.186,4800.0
2005-05-11 10:00:00,17.42,17.43,17.39,17.39,6800.0,11.1796,11.186,11.1603,11.1603,6800.0
2005-05-11 10:10:00,17.39,17.41,17.35,17.37,6800.0,11.1603,11.1732,11.1346,11.1475,6800.0
2005-05-11 10:20:00,17.38,17.39,17.36,17.37,3600.0,11.1539,11.1603,11.1411,11.1475,3600.0
2005-05-11 10:30:00,17.36,17.41,17.35,17.41,9800.0,11.1411,11.1732,11.1346,11.1732,9800.0
2005-05-11 10:40:00,17.4,17.41,17.36,17.36,5200.0,11.1667,11.1732,11.1411,11.1411,5200.0
2005-05-11 10:50:00,17.35,17.35,17.26,17.31,21800.0,11.1346,11.1346,11.0769,11.109,21800.0
2005-05-11 11:00:00,17.31,17.31,17.25,17.27,7400.0,11.109,11.109,11.0705,11.0833,7400.0
2005-05-11 11:10:00,17.27,17.27,17.23,17.23,11600.0,11.0833,11.0833,11.0576,11.0576,11600.0
2005-05-11 11:20:00,17.23,17.23,17.22,17.22,3600.0,11.0576,11.0576,11.0512,11.0512,3600.0
2005-05-11 11:30:00,17.23,17.24,17.22,17.23,14600.0,11.0576,11.0641,11.0512,11.0576,14600.0
2005-05-11 11:40:00,17.24,17.24,17.23,17.23,5600.0,11.0641,11.0641,11.0576,11.0576,5600.0
2005-05-11 11:50:00,17.24,17.24,17.22,17.23,6000.0,11.0641,11.0641,11.0512,11.0576,6000.0
2005-05-11 12:00:00,17.23,17.24,17.15,17.16,18400.0,11.0576,11.0641,11.0063,11.0127,18400.0
2005-05-11 12:10:00,17.2,17.24,17.15,17.21,25000.0,11.0384,11.0641,11.0063,11.0448,25000.0
2005-05-11 12:20:00,17.22,17.28,17.21,17.24,6600.0,11.0512,11.0897,11.0448,11.0641,6600.0
2005-05-11 12:30:00,17.23,17.25,17.22,17.25,3600.0,11.0576,11.0705,11.0512,11.0705,3600.0
2005-05-11 12:40:00,17.23,17.27,17.23,17.25,5200.0,11.0576,11.0833,11.0576,11.0705,5200.0
2005-05-11 12:50:00,17.25,17.25,17.25,17.25,7600.0,11.0705,11.0705,11.0705,11.0705,7600.0
2005-05-11 13:00:00,17.25,17.28,17.25,17.28,88000.0,11.0705,11.0897,11.0705,11.0897,88000.0
2005-05-11 13:10:00,17.28,17.3,17.28,17.28,15400.0,11.0897,11.1026,11.0897,11.0897,15400.0
2005-05-11 13:20:00,17.27,17.27,17.24,17.25,7400.0,11.0833,11.0833,11.0641,11.0705,7400.0
2005-05-11 13:30:00,17.25,17.25,17.22,17.24,5600.0,11.0705,11.0705,11.0512,11.0641,5600.0
2005-05-11 13:40:00,17.23,17.23,17.18,17.21,11000.0,11.0576,11.0576,11.0255,11.0448,11000.0
2005-05-11 13:50:00,17.21,17.21,17.2,17.21,1600.0,11.0448,11.0448,11.0384,11.0448,1600.0
2005-05-11 14:00:00,17.21,17.23,17.2,17.23,9000.0,11.0448,11.0576,11.0384,11.0576,9000.0
2005-05-11 14:10:00,17.23,17.29,17.22,17.29,71800.0,11.0576,11.0961,11.0512,11.0961,71800.0
2005-05-11 14:20:00,17.29,17.31,17.28,17.29,13000.0,11.0961,11.109,11.0897,11.0961,13000.0
2005-05-11 14:30:00,17.29,17.3,17.28,17.3,46000.0,11.0961,11.1026,11.0897,11.1026,46000.0
2005-05-11 14:40:00,17.28,17.3,17.27,17.3,9800.0,11.0897,11.1026,11.0833,11.1026,9800.0
2005-05-11 14:50:00,17.3,17.33,17.29,17.32,22000.0,11.1026,11.1218,11.0961,11.1154,22000.0
2005-05-11 15:00:00,17.32,17.32,17.24,17.25,6600.0,11.1154,11.1154,11.0641,11.0705,6600.0
2005-05-11 15:10:00,17.25,17.27,17.25,17.26,7400.0,11.0705,11.0833,11.0705,11.0769,7400.0
2005-05-11 15:20:00,17.26,17.26,17.22,17.24,30200.0,11.0769,11.0769,11.0512,11.0641,30200.0
2005-05-11 15:30:00,17.25,17.27,17.25,17.26,36600.0,11.0705,11.0833,11.0705,11.0769,36600.0
2005-05-11 15:40:00,17.26,17.26,17.25,17.25,37400.0,11.0769,11.0769,11.0705,11.0705,37400.0
2005-05-11 15:50:00,17.25,17.28,17.25,17.25,37200.0,11.0705,11.0897,11.0705,11.0705,37200.0
2005-05-12 09:30:00,17.22,17.23,17.11,17.13,17600.0,11.0512,11.0576,10.9806,10.9935,17600.0
2005-05-12 09:40:00,17.11,17.15,17.03,17.06,92400.0,10.9806,11.0063,10.9293,10.9485,92400.0
2005-05-12 09:50:00,17.06,17.11,17.03,17.09,119000.0,10.9485,10.9806,10.9293,10.9678,119000.0
2005-05-12 10:00:00,17.09,17.11,17.05,17.11,22200.0,10.9678,10.9806,10.9421,10.9806,22200.0
2005-05-12 10:10:00,17.11,17.18,17.1,17.17,187800.0,10.9806,11.0255,10.9742,11.0191,187800.0
2005-05-12 10:20:00,17.18,17.2,17.15,17.15,38600.0,11.0255,11.0384,11.0063,11.0063,38600.0
2005-05-12 10:30:00,17.15,17.24,17.15,17.22,31200.0,11.0063,11.0641,11.0063,11.0512,31200.0
2005-05-12 10:40:00,17.22,17.22,17.18,17.18,20200.0,11.0512,11.0512,11.0255,11.0255,20200.0
2005-05-12 10:50:00,17.18,17.21,17.16,17.2,64400.0,11.0255,11.0448,11.0127,11.0384,64400.0
2005-05-12 11:00:00,17.18,17.19,17.16,17.16,44400.0,11.0255,11.032,11.0127,11.0127,44400.0
2005-05-12 11:10:00,17.15,17.18,17.13,17.16,20600.0,11.0063,11.0255,10.9935,11.0127,20600.0
2005-05-12 11:20:00,17.18,17.18,17.16,17.16,10400.0,11.0255,11.0255,11.0127,11.0127,10400.0
2005-05-12 11:30:00,17.17,17.17,17.16,17.17,9800.0,11.0191,11.0191,11.0127,11.0191,9800.0
2005-05-12 11:40:00,17.18,17.18,17.16,17.18,34400.0,11.0255,11.0255,11.0127,11.0255,34400.0
2005-05-12 11:50:00,17.18,17.22,17.18,17.22,57800.0,11.0255,11.0512,11.0255,11.0512,57800.0
2005-05-12 12:00:00,17.23,17.25,17.2,17.21,68800.0,11.0576,11.0705,11.0384,11.0448,68800.0
2005-05-12 12:10:00,17.22,17.26,17.22,17.26,8400.0,11.0512,11.0769,11.0512,11.0769,8400.0
2005-05-12 12:20:00,17.25,17.3,17.25,17.27,53400.0,11.0705,11.1026,11.0705,11.0833,53400.0
2005-05-12 12:30:00,17.27,17.27,17.21,17.21,15000.0,11.0833,11.0833,11.0448,11.0448,15000.0
2005-05-12 12:40:00,17.21,17.25,17.21,17.25,5400.0,11.0448,11.0705,11.0448,11.0705,5400.0
2005-05-12 12:50:00,17.24,17.25,17.23,17.23,7400.0,11.0641,11.0705,11.0576,11.0576,7400.0
2005-05-12 13:00:00,17.21,17.22,17.21,17.22,11800.0,11.0448,11.0512,11.0448,11.0512,11800.0
2005-05-12 13:10:00,17.22,17.23,17.22,17.23,6000.0,11.0512,11.0576,11.0512,11.0576,6000.0
2005-05-12 13:20:00,17.23,17.24,17.22,17.22,4400.0,11.0576,11.0641,11.0512,11.0512,4400.0
2005-05-12 13:30:00,17.22,17.22,17.2,17.21,15000.0,11.0512,11.0512,11.0384,11.0448,15000.0
2005-05-12 13:40:00,17.2,17.21,17.2,17.21,35600.0,11.0384,11.0448,11.0384,11.0448,35600.0
2005-05-12 13:50:00,17.21,17.22,17.21,17.21,11800.0,11.0448,11.0512,11.0448,11.0448,11800.0
2005-05-12 14:00:00,17.22,17.22,17.22,17.22,8000.0,11.0512,11.0512,11.0512,11.0512,8000.0
2005-05-12 14:10:00,17.22,17.22,17.2,17.2,71800.0,11.0512,11.0512,11.0384,11.0384,71800.0
2005-05-12 14:20:00,17.2,17.2,17.17,17.18,66200.0,11.0384,11.0384,11.0191,11.0255,66200.0
2005-05-12 14:30:00,17.18,17.18,17.16,17.17,24800.0,11.0255,11.0255,11.0127,11.0191,24800.0
2005-05-12 14:40:00,17.17,17.18,17.17,17.18,80400.0,11.0191,11.0255,11.0191,11.0255,80400.0
2005-05-12 14:50:00,17.19,17.22,17.18,17.21,58400.0,11.032,11.0512,11.0255,11.0448,58400.0
2005-05-12 15:00:00,17.21,17.23,17.2,17.21,60800.0,11.0448,11.0576,11.0384,11.0448,60800.0
2005-05-12 15:10:00,17.2,17.21,17.19,17.19,72000.0,11.0384,11.0448,11.032,11.032,72000.0
2005-05-12 15:20:00,17.19,17.24,17.19,17.22,47600.0,11.032,11.0641,11.032,11.0512,47600.0
2005-05-12 15:30:00,17.22,17.22,17.19,17.21,58000.0,11.0512,11.0512,11.032,11.0448,58000.0
2005-05-12 15:40:00,17.21,17.21,17.2,17.21,73400.0,11.0448,11.0448,11.0384,11.0448,73400.0
2005-05-12 15:50:00,17.2,17.23,17.2,17.21,74400.0,11.0384,11.0576,11.0384,11.0448,74400.0
2005-05-13 09:30:00,17.21,17.3,17.2,17.25,13600.0,11.0448,11.1026,11.0384,11.0705,13600.0
2005-05-13 09:40:00,17.24,17.25,17.21,17.25,23800.0,11.0641,11.0705,11.0448,11.0705,23800.0
2005-05-13 09:50:00,17.25,17.25,17.17,17.23,30400.0,11.0705,11.0705,11.0191,11.0576,30400.0
2005-05-13 10:00:00,17.24,17.24,17.18,17.22,18800.0,11.0641,11.0641,11.0255,11.0512,18800.0
2005-05-13 10:10:00,17.22,17.22,17.19,17.21,13200.0,11.0512,11.0512,11.032,11.0448,13200.0
2005-05-13 10:20:00,17.21,17.22,17.19,17.22,24200.0,11.0448,11.0512,11.032,11.0512,24200.0
2005-05-13 10:30:00,17.23,17.27,17.23,17.26,5800.0,11.0576,11.0833,11.0576,11.0769,5800.0
2005-05-13 10:40:00,17.25,17.29,17.25,17.27,17800.0,11.0705,11.0961,11.0705,11.0833,17800.0
2005-05-13 10:50:00,17.27,17.29,17.25,17.29,19600.0,11.0833,11.0961,11.0705,11.0961,19600.0
2005-05-13 11:00:00,17.29,17.32,17.29,17.3,15400.0,11.0961,11.1154,11.0961,11.1026,15400.0
2005-05-13 11:10:00,17.3,17.32,17.29,17.3,13800.0,11.1026,11.1154,11.0961,11.1026,13800.0
2005-05-13 11:20:00,17.3,17.36,17.3,17.36,15200.0,11.1026,11.1411,11.1026,11.1411,15200.0
2005-05-13 11:30:00,17.37,17.37,17.34,17.35,11600.0,11.1475,11.1475,11.1282,11.1346,11600.0
2005-05-13 11:40:00,17.35,17.35,17.34,17.35,13600.0,11.1346,11.1346,11.1282,11.1346,13600.0
2005-05-13 11:50:00,17.34,17.35,17.34,17.35,12000.0,11.1282,11.1346,11.1282,11.1346,12000.0
2005-05-13 12:00:00,17.35,17.35,17.33,17.33,9200.0,11.1346,11.1346,11.1218,11.1218,9200.0
2005-05-13 12:10:00,17.33,17.33,17.3,17.31,18800.0,11.1218,11.1218,11.1026,11.109,18800.0
2005-05-13 12:20:00,17.31,17.33,17.31,17.32,17800.0,11.109,11.1218,11.109,11.1154,17800.0
2005-05-13 12:30:00,17.33,17.33,17.28,17.29,26000.0,11.1218,11.1218,11.0897,11.0961,26000.0
2005-05-13 12:40:00,17.3,17.3,17.29,17.3,15000.0,11.1026,11.1026,11.0961,11.1026,15000.0
2005-05-13 12:50:00,17.3,17.3,17.28,17.29,24200.0,11.1026,11.1026,11.0897,11.0961,24200.0
2005-05-13 13:00:00,17.29,17.29,17.25,17.27,23000.0,11.0961,11.0961,11.0705,11.0833,23000.0
2005-05-13 13:10:00,17.28,17.31,17.27,17.3,19600.0,11.0897,11.109,11.0833,11.1026,19600.0
2005-05-13 13:20:00,17.3,17.31,17.23,17.25,19200.0,11.1026,11.109,11.0576,11.0705,19200.0
2005-05-13 13:30:00,17.24,17.25,17.24,17.25,10400.0,11.0641,11.0705,11.0641,11.0705,10400.0
2005-05-13 13:40:00,17.26,17.27,17.25,17.27,16400.0,11.0769,11.0833,11.0705,11.0833,16400.0
2005-05-13 13:50:00,17.28,17.29,17.25,17.29,21600.0,11.0897,11.0961,11.0705,11.0961,21600.0
2005-05-13 14:00:00,17.28,17.28,17.25,17.28,10800.0,11.0897,11.0897,11.0705,11.0897,10800.0
2005-05-13 14:10:00,17.28,17.31,17.25,17.25,46400.0,11.0897,11.109,11.0705,11.0705,46400.0
2005-05-13 14:20:00,17.25,17.28,17.25,17.28,31200.0,11.0705,11.0897,11.0705,11.0897,31200.0
2005-05-13 14:30:00,17.27,17.27,17.21,17.23,83400.0,11.0833,11.0833,11.0448,11.0576,83400.0
2005-05-13 14:40:00,17.22,17.23,17.15,17.16,93200.0,11.0512,11.0576,11.0063,11.0127,93200.0
2005-05-13 14:50:00,17.16,17.21,17.1,17.2,82400.0,11.0127,11.0448,10.9742,11.0384,82400.0
2005-05-13 15:00:00,17.2,17.25,17.19,17.25,23800.0,11.0384,11.0705,11.032,11.0705,23800.0
2005-05-13 15:10:00,17.25,17.31,17.25,17.29,48000.0,11.0705,11.109,11.0705,11.0961,48000.0
2005-05-13 15:20:00,17.28,17.36,17.28,17.35,68800.0,11.0897,11.1411,11.0897,11.1346,68800.0
2005-05-13 15:30:00,17.35,17.35,17.3,17.34,75800.0,11.1346,11.1346,11.1026,11.1282,75800.0
2005-05-13 15:40:00,17.34,17.4,17.34,17.38,81200.0,11.1282,11.1667,11.1282,11.1539,81200.0
2005-05-13 15:50:00,17.37,17.37,17.31,17.32,73600.0,11.1475,11.1475,11.109,11.1154,73600.0
2005-05-16 09:30:00,17.29,17.43,17.25,17.43,13600.0,11.0961,11.186,11.0705,11.186,13600.0
2005-05-16 09:40:00,17.43,17.47,17.41,17.42,25800.0,11.186,11.2117,11.1732,11.1796,25800.0
2005-05-16 09:50:00,17.41,17.42,17.37,17.41,22400.0,11.1732,11.1796,11.1475,11.1732,22400.0
2005-05-16 10:00:00,17.42,17.53,17.4,17.51,50600.0,11.1796,11.2502,11.1667,11.2373,50600.0
2005-05-16 10:10:00,17.48,17.55,17.43,17.55,29800.0,11.2181,11.263,11.186,11.263,29800.0
2005-05-16 10:20:00,17.57,17.57,17.51,17.52,16800.0,11.2758,11.2758,11.2373,11.2437,16800.0
2005-05-16 10:30:00,17.52,17.52,17.49,17.5,6400.0,11.2437,11.2437,11.2245,11.2309,6400.0
2005-05-16 10:40:00,17.5,17.54,17.48,17.52,22400.0,11.2309,11.2566,11.2181,11.2437,22400.0
2005-05-16 10:50:00,17.52,17.53,17.51,17.52,14400.0,11.2437,11.2502,11.2373,11.2437,14400.0
2005-05-16 11:00:00,17.52,17.52,17.46,17.5,11800.0,11.2437,11.2437,11.2052,11.2309,11800.0
2005-05-16 11:10:00,17.5,17.55,17.5,17.55,53000.0,11.2309,11.263,11.2309,11.263,53000.0
2005-05-16 11:20:00,17.55,17.59,17.54,17.54,40800.0,11.263,11.2887,11.2566,11.2566,40800.0
2005-05-16 11:30:00,17.54,17.54,17.52,17.53,9200.0,11.2566,11.2566,11.2437,11.2502,9200.0
2005-05-16 11:40:00,17.52,17.52,17.48,17.48,10600.0,11.2437,11.2437,11.2181,11.2181,10600.0
2005-05-16 11:50:00,17.48,17.49,17.47,17.47,13000.0,11.2181,11.2245,11.2117,11.2117,13000.0
2005-05-16 12:00:00,17.47,17.49,17.46,17.48,23400.0,11.2117,11.2245,11.2052,11.2181,23400.0
2005-05-16 12:10:00,17.48,17.49,17.46,17.49,10600.0,11.2181,11.2245,11.2052,11.2245,10600.0
2005-05-16 12:20:00,17.49,17.5,17.49,17.5,5000.0,11.2245,11.2309,11.2245,11.2309,5000.0
2005-05-16 12:30:00,17.5,17.52,17.47,17.48,6800.0,11.2309,11.2437,11.2117,11.2181,6800.0
2005-05-16 12:40:00,17.49,17.5,17.49,17.49,8600.0,11.2245,11.2309,11.2245,11.2245,8600.0
2005-05-16 12:50:00,17.5,17.5,17.48,17.48,4600.0,11.2309,11.2309,11.2181,11.2181,4600.0
2005-05-16 13:00:00,17.49,17.5,17.47,17.49,10600.0,11.2245,11.2309,11.2117,11.2245,10600.0
2005-05-16 13:10:00,17.49,17.49,17.48,17.49,2400.0,11.2245,11.2245,11.2181,11.2245,2400.0
2005-05-16 13:20:00,17.49,17.5,17.48,17.49,14000.0,11.2245,11.2309,11.2181,11.2245,14000.0
2005-05-16 13:30:00,17.5,17.5,17.47,17.48,18200.0,11.2309,11.2309,11.2117,11.2181,18200.0
2005-05-16 13:40:00,17.48,17.5,17.48,17.49,14400.0,11.2181,11.2309,11.2181,11.2245,14400.0
2005-05-16 13:50:00,17.49,17.5,17.49,17.5,13600.0,11.2245,11.2309,11.2245,11.2309,13600.0
2005-05-16 14:00:00,17.5,17.51,17.49,17.49,8800.0,11.2309,11.2373,11.2245,11.2245,8800.0
2005-05-16 14:10:00,17.49,17.5,17.49,17.5,11000.0,11.2245,11.2309,11.2245,11.2309,11000.0
2005-05-16 14:20:00,17.5,17.5,17.47,17.48,9600.0,11.2309,11.2309,11.2117,11.2181,9600.0
2005-05-16 14:30:00,17.48,17.49,17.47,17.47,8600.0,11.2181,11.2245,11.2117,11.2117,8600.0
2005-05-16 14:40:00,17.48,17.48,17.47,17.48,6600.0,11.2181,11.2181,11.2117,11.2181,6600.0
2005-05-16 14:50:00,17.48,17.5,17.48,17.49,9000.0,11.2181,11.2309,11.2181,11.2245,9000.0
2005-05-16 15:00:00,17.49,17.53,17.48,17.53,60600.0,11.2245,11.2502,11.2181,11.2502,60600.0
2005-05-16 15:10:00,17.53,17.55,17.53,17.54,21800.0,11.2502,11.263,11.2502,11.2566,21800.0
2005-05-16 15:20:00,17.54,17.56,17.53,17.55,21000.0,11.2566,11.2694,11.2502,11.263,21000.0
2005-05-16 15:30:00,17.54,17.55,17.53,17.54,43000.0,11.2566,11.263,11.2502,11.2566,43000.0
2005-05-16 15:40:00,17.53,17.59,17.53,17.59,65800.0,11.2502,11.2887,11.2502,11.2887,65800.0
2005-05-16 15:50:00,17.59,17.6,17.59,17.59,60400.0,11.2887,11.2951,11.2887,11.2887,60400.0
2005-05-17 09:30:00,17.6,17.75,17.6,17.75,51400.0,11.2951,11.3914,11.2951,11.3914,51400.0
2005-05-17 09:40:00,17.75,17.96,17.74,17.9,38400.0,11.3914,11.5261,11.3849,11.4876,38400.0
2005-05-17 09:50:00,17.92,17.99,17.9,17.99,59000.0,11.5005,11.5454,11.4876,11.5454,59000.0
2005-05-17 10:00:00,17.98,17.99,17.91,17.97,55800.0,11.539,11.5454,11.494,11.5325,55800.0
2005-05-17 10:10:00,17.98,18.01,17.97,18.0,40800.0,11.539,11.5582,11.5325,11.5518,40800.0
2005-05-17 10:20:00,18.01,18.03,17.99,17.99,133600.0,11.5582,11.571,11.5454,11.5454,133600.0
2005-05-17 10:30:00,17.99,17.99,17.97,17.98,68800.0,11.5454,11.5454,11.5325,11.539,68800.0
2005-05-17 10:40:00,17.98,18.0,17.97,18.0,41600.0,11.539,11.5518,11.5325,11.5518,41600.0
2005-05-17 10:50:00,17.99,17.99,17.97,17.98,33600.0,11.5454,11.5454,11.5325,11.539,33600.0
2005-05-17 11:00:00,17.97,17.98,17.93,17.93,41400.0,11.5325,11.539,11.5069,11.5069,41400.0
2005-05-17 11:10:00,17.93,17.97,17.93,17.95,13000.0,11.5069,11.5325,11.5069,11.5197,13000.0
2005-05-17 11:20:00,17.95,17.96,17.93,17.95,15800.0,11.5197,11.5261,11.5069,11.5197,15800.0
2005-05-17 11:30:00,17.95,17.99,17.95,17.97,24000.0,11.5197,11.5454,11.5197,11.5325,24000.0
2005-05-17 11:40:00,17.97,18.04,17.97,18.04,35200.0,11.5325,11.5775,11.5325,11.5775,35200.0
2005-05-17 11:50:00,18.04,18.09,18.04,18.08,154000.0,11.5775,11.6096,11.5775,11.6031,154000.0
2005-05-17 12:00:00,18.08,18.15,18.08,18.11,51600.0,11.6031,11.6481,11.6031,11.6224,51600.0
2005-05-17 12:10:00,18.11,18.19,18.11,18.19,72000.0,11.6224,11.6737,11.6224,11.6737,72000.0
2005-05-17 12:20:00,18.19,18.24,18.16,18.22,52200.0,11.6737,11.7058,11.6545,11.693,52200.0
2005-05-17 12:30:00,18.21,18.21,18.14,18.14,56200.0,11.6866,11.6866,11.6416,11.6416,56200.0
2005-05-17 12:40:00,18.12,18.13,18.11,18.12,14800.0,11.6288,11.6352,11.6224,11.6288,14800.0
2005-05-17 12:50:00,18.12,18.12,18.11,18.11,124600.0,11.6288,11.6288,11.6224,11.6224,124600.0
2005-05-17 13:00:00,18.11,18.2,18.11,18.18,23400.0,11.6224,11.6801,11.6224,11.6673,23400.0
2005-05-17 13:10:00,18.18,18.22,18.15,18.21,70000.0,11.6673,11.693,11.6481,11.6866,70000.0
2005-05-17 13:20:00,18.2,18.21,18.2,18.2,17000.0,11.6801,11.6866,11.6801,11.6801,17000.0
2005-05-17 13:30:00,18.21,18.25,18.2,18.24,61600.0,11.6866,11.7122,11.6801,11.7058,61600.0
2005-05-17 13:40:00,18.24,18.27,18.24,18.25,53400.0,11.7058,11.7251,11.7058,11.7122,53400.0
2005-05-17 13:50:00,18.25,18.27,18.18,18.25,59400.0,11.7122,11.7251,11.6673,11.7122,59400.0
2005-05-17 14:00:00,18.25,18.25,18.23,18.24,65600.0,11.7122,11.7122,11.6994,11.7058,65600.0
2005-05-17 14:10:00,18.24,18.26,18.23,18.23,36800.0,11.7058,11.7187,11.6994,11.6994,36800.0
2005-05-17 14:20:00,18.23,18.24,18.22,18.22,11400.0,11.6994,11.7058,11.693,11.693,11400.0
2005-05-17 14:30:00,18.22,18.31,18.22,18.31,47200.0,11.693,11.7507,11.693,11.7507,47200.0
2005-05-17 14:40:00,18.31,18.33,18.28,18.33,42800.0,11.7507,11.7636,11.7315,11.7636,42800.0
2005-05-17 14:50:00,18.32,18.33,18.27,18.27,61200.0,11.7572,11.7636,11.7251,11.7251,61200.0
2005-05-17 15:00:00,18.27,18.3,18.25,18.27,76800.0,11.7251,11.7443,11.7122,11.7251,76800.0
2005-05-17 15:10:00,18.27,18.29,18.25,18.29,62200.0,11.7251,11.7379,11.7122,11.7379,62200.0
2005-05-17 15:20:00,18.29,18.31,18.29,18.31,41800.0,11.7379,11.7507,11.7379,11.7507,41800.0
2005-05-17 15:30:00,18.31,18.32,18.3,18.31,35200.0,11.7507,11.7572,11.7443,11.7507,35200.0
2005-05-17 15:40:00,18.31,18.31,18.28,18.28,74400.0,11.7507,11.7507,11.7315,11.7315,74400.0
2005-05-17 15:50:00,18.28,18.28,18.26,18.27,139400.0,11.7315,11.7315,11.7187,11.7251,139400.0
2005-05-18 09:30:00,18.5,18.64,18.5,18.64,106200.0,11.8727,11.9625,11.8727,11.9625,106200.0
2005-05-18 09:40:00,18.63,18.64,18.56,18.59,55200.0,11.9561,11.9625,11.9112,11.9304,55200.0
2005-05-18 09:50:00,18.6,18.65,18.56,18.6,59600.0,11.9369,11.9689,11.9112,11.9369,59600.0
2005-05-18 10:00:00,18.6,18.61,18.59,18.6,46600.0,11.9369,11.9433,11.9304,11.9369,46600.0
2005-05-18 10:10:00,18.59,18.6,18.59,18.6,46800.0,11.9304,11.9369,11.9304,11.9369,46800.0
2005-05-18 10:20:00,18.6,18.65,18.6,18.61,40800.0,11.9369,11.9689,11.9369,11.9433,40800.0
2005-05-18 10:30:00,18.62,18.62,18.55,18.57,102800.0,11.9497,11.9497,11.9048,11.9176,102800.0
2005-05-18 10:40:00,18.55,18.58,18.55,18.57,33000.0,11.9048,11.924,11.9048,11.9176,33000.0
2005-05-18 10:50:00,18.57,18.58,18.57,18.58,31200.0,11.9176,11.924,11.9176,11.924,31200.0
2005-05-18 11:00:00,18.59,18.59,18.56,18.57,31800.0,11.9304,11.9304,11.9112,11.9176,31800.0
2005-05-18 11:10:00,18.57,18.58,18.57,18.57,39800.0,11.9176,11.924,11.9176,11.9176,39800.0
2005-05-18 11:20:00,18.58,18.61,18.57,18.61,34800.0,11.924,11.9433,11.9176,11.9433,34800.0
2005-05-18 11:30:00,18.61,18.61,18.57,18.57,33200.0,11.9433,11.9433,11.9176,11.9176,33200.0
2005-05-18 11:40:00,18.58,18.61,18.57,18.61,12000.0,11.924,11.9433,11.9176,11.9433,12000.0
2005-05-18 11:50:00,18.61,18.62,18.6,18.62,22800.0,11.9433,11.9497,11.9369,11.9497,22800.0
2005-05-18 12:00:00,18.62,18.64,18.62,18.64,19600.0,11.9497,11.9625,11.9497,11.9625,19600.0
2005-05-18 12:10:00,18.63,18.65,18.63,18.65,13400.0,11.9561,11.9689,11.9561,11.9689,13400.0
2005-05-18 12:20:00,18.66,18.67,18.66,18.67,9000.0,11.9754,11.9818,11.9754,11.9818,9000.0
2005-05-18 12:30:00,18.67,18.7,18.67,18.7,52400.0,11.9818,12.001,11.9818,12.001,52400.0
2005-05-18 12:40:00,18.7,18.75,18.7,18.74,89200.0,12.001,12.0331,12.001,12.0267,89200.0
2005-05-18 12:50:00,18.74,18.8,18.74,18.8,67200.0,12.0267,12.0652,12.0267,12.0652,67200.0
2005-05-18 13:00:00,18.79,18.81,18.78,18.8,81000.0,12.0588,12.0716,12.0524,12.0652,81000.0
2005-05-18 13:10:00,18.8,18.8,18.77,18.78,36200.0,12.0652,12.0652,12.046,12.0524,36200.0
2005-05-18 13:20:00,18.78,18.8,18.77,18.8,20800.0,12.0524,12.0652,12.046,12.0652,20800.0
2005-05-18 13:30:00,18.8,18.83,18.8,18.82,19400.0,12.0652,12.0845,12.0652,12.078,19400.0
2005-05-18 13:40:00,18.82,18.82,18.8,18.8,29200.0,12.078,12.078,12.0652,12.0652,29200.0
2005-05-18 13:50:00,18.79,18.81,18.77,18.8,60400.0,12.0588,12.0716,12.046,12.0652,60400.0
2005-05-18 14:00:00,18.8,18.81,18.78,18.78,22000.0,12.0652,12.0716,12.0524,12.0524,22000.0
2005-05-18 14:10:00,18.78,18.78,18.74,18.74,19200.0,12.0524,12.0524,12.0267,12.0267,19200.0
2005-05-18 14:20:00,18.74,18.76,18.73,18.76,19400.0,12.0267,12.0395,12.0203,12.0395,19400.0
2005-05-18 14:30:00,18.76,18.76,18.73,18.75,37200.0,12.0395,12.0395,12.0203,12.0331,37200.0
2005-05-18 14:40:00,18.76,18.83,18.76,18.81,38000.0,12.0395,12.0845,12.0395,12.0716,38000.0
2005-05-18 14:50:00,18.8,18.86,18.8,18.85,72200.0,12.0652,12.1037,12.0652,12.0973,72200.0
2005-05-18 15:00:00,18.85,18.85,18.8,18.8,28400.0,12.0973,12.0973,12.0652,12.0652,28400.0
2005-05-18 15:10:00,18.8,18.81,18.79,18.8,39000.0,12.0652,12.0716,12.0588,12.0652,39000.0
2005-05-18 15:20:00,18.8,18.86,18.8,18.81,70000.0,12.0652,12.1037,12.0652,12.0716,70000.0
2005-05-18 15:30:00,18.81,18.84,18.79,18.79,64000.0,12.0716,12.0909,12.0588,12.0588,64000.0
2005-05-18 15:40:00,18.79,18.83,18.77,18.77,87800.0,12.0588,12.0845,12.046,12.046,87800.0
2005-05-18 15:50:00,18.77,18.77,18.73,18.75,107800.0,12.046,12.046,12.0203,12.0331,107800.0
2005-05-19 09:30:00,18.67,18.75,18.61,18.75,42000.0,11.9818,12.0331,11.9433,12.0331,42000.0
2005-05-19 09:40:00,18.75,18.88,18.75,18.86,17600.0,12.0331,12.1166,12.0331,12.1037,17600.0
2005-05-19 09:50:00,18.88,18.9,18.85,18.89,19400.0,12.1166,12.1294,12.0973,12.123,19400.0
2005-05-19 10:00:00,18.9,19.15,18.9,19.11,244400.0,12.1294,12.2898,12.1294,12.2642,244400.0
2005-05-19 10:10:00,19.11,19.12,19.0,19.03,68000.0,12.2642,12.2706,12.1936,12.2128,68000.0
2005-05-19 10:20:00,19.03,19.04,19.0,19.04,76600.0,12.2128,12.2192,12.1936,12.2192,76600.0
2005-05-19 10:30:00,19.04,19.04,18.99,19.0,35200.0,12.2192,12.2192,12.1871,12.1936,35200.0
2005-05-19 10:40:00,18.99,19.0,18.97,18.97,27800.0,12.1871,12.1936,12.1743,12.1743,27800.0
2005-05-19 10:50:00,18.97,18.98,18.95,18.98,26000.0,12.1743,12.1807,12.1615,12.1807,26000.0
2005-05-19 11:00:00,18.98,18.99,18.98,18.98,18600.0,12.1807,12.1871,12.1807,12.1807,18600.0
2005-05-19 11:10:00,18.98,19.02,18.98,19.0,28200.0,12.1807,12.2064,12.1807,12.1936,28200.0
2005-05-19 11:20:00,19.0,19.0,18.96,18.96,19400.0,12.1936,12.1936,12.1679,12.1679,19400.0
2005-05-19 11:30:00,18.96,18.99,18.95,18.96,26200.0,12.1679,12.1871,12.1615,12.1679,26200.0
2005-05-19 11:40:00,18.97,18.97,18.95,18.96,24000.0,12.1743,12.1743,12.1615,12.1679,24000.0
2005-05-19 11:50:00,18.96,18.96,18.95,18.95,19200.0,12.1679,12.1679,12.1615,12.1615,19200.0
2005-05-19 12:00:00,18.95,18.95,18.82,18.85,112400.0,12.1615,12.1615,12.078,12.0973,112400.0
2005-05-19 12:10:00,18.86,18.9,18.83,18.85,25800.0,12.1037,12.1294,12.0845,12.0973,25800.0
2005-05-19 12:20:00,18.85,18.9,18.85,18.89,52000.0,12.0973,12.1294,12.0973,12.123,52000.0
2005-05-19 12:30:00,18.89,18.9,18.89,18.9,12200.0,12.123,12.1294,12.123,12.1294,12200.0
2005-05-19 12:40:00,18.9,18.9,18.87,18.89,17200.0,12.1294,12.1294,12.1101,12.123,17200.0
2005-05-19 12:50:00,18.89,18.9,18.89,18.9,11000.0,12.123,12.1294,12.123,12.1294,11000.0
2005-05-19 13:00:00,18.9,18.9,18.9,18.9,27800.0,12.1294,12.1294,12.1294,12.1294,27800.0
2005-05-19 13:10:00,18.9,18.9,18.9,18.9,22400.0,12.1294,12.1294,12.1294,12.1294,22400.0
2005-05-19 13:20:00,18.9,18.9,18.89,18.89,4800.0,12.1294,12.1294,12.123,12.123,4800.0
2005-05-19 13:30:00,18.89,18.9,18.89,18.9,4600.0,12.123,12.1294,12.123,12.1294,4600.0
2005-05-19 13:40:00,18.9,18.9,18.85,18.86,31000.0,12.1294,12.1294,12.0973,12.1037,31000.0
2005-05-19 13:50:00,18.84,18.84,18.8,18.8,13400.0,12.0909,12.0909,12.0652,12.0652,13400.0
2005-05-19 14:00:00,18.8,18.8,18.79,18.79,15400.0,12.0652,12.0652,12.0588,12.0588,15400.0
2005-05-19 14:10:00,18.79,18.85,18.79,18.85,31200.0,12.0588,12.0973,12.0588,12.0973,31200.0
2005-05-19 14:20:00,18.85,18.87,18.85,18.87,7200.0,12.0973,12.1101,12.0973,12.1101,7200.0
2005-05-19 14:30:00,18.88,18.88,18.86,18.86,17200.0,12.1166,12.1166,12.1037,12.1037,17200.0
2005-05-19 14:40:00,18.86,18.86,18.82,18.86,62200.0,12.1037,12.1037,12.078,12.1037,62200.0
2005-05-19 14:50:00,18.86,18.88,18.86,18.88,27000.0,12.1037,12.1166,12.1037,12.1166,27000.0
2005-05-19 15:00:00,18.89,18.93,18.87,18.93,29600.0,12.123,12.1486,12.1101,12.1486,29600.0
2005-05-19 15:10:00,18.93,18.96,18.93,18.96,31000.0,12.1486,12.1679,12.1486,12.1679,31000.0
2005-05-19 15:20:00,18.96,18.97,18.93,18.93,19400.0,12.1679,12.1743,12.1486,12.1486,19400.0
2005-05-19 15:30:00,18.93,18.93,18.88,18.88,51400.0,12.1486,12.1486,12.1166,12.1166,51400.0
2005-05-19 15:40:00,18.88,18.88,18.85,18.86,49400.0,12.1166,12.1166,12.0973,12.1037,49400.0
2005-05-19 15:50:00,18.86,18.91,18.86,18.91,49000.0,12.1037,12.1358,12.1037,12.1358,49000.0
2005-05-20 09:30:00,18.74,18.75,18.68,18.69,69600.0,12.0267,12.0331,11.9882,11.9946,69600.0
2005-05-20 09:40:00,18.68,18.72,18.68,18.71,24400.0,11.9882,12.0139,11.9882,12.0075,24400.0
2005-05-20 09:50:00,18.71,18.74,18.7,18.72,14200.0,12.0075,12.0267,12.001,12.0139,14200.0
2005-05-20 10:00:00,18.71,18.77,18.71,18.77,23800.0,12.0075,12.046,12.0075,12.046,23800.0
2005-05-20 10:10:00,18.76,18.76,18.73,18.73,32600.0,12.0395,12.0395,12.0203,12.0203,32600.0
2005-05-20 10:20:00,18.73,18.75,18.73,18.75,31400.0,12.0203,12.0331,12.0203,12.0331,31400.0
2005-05-20 10:30:00,18.75,18.75,18.74,18.74,14200.0,12.0331,12.0331,12.0267,12.0267,14200.0
2005-05-20 10:40:00,18.74,18.75,18.74,18.75,38600.0,12.0267,12.0331,12.0267,12.0331,38600.0
2005-05-20 10:50:00,18.75,18.75,18.74,18.75,13800.0,12.0331,12.0331,12.0267,12.0331,13800.0
2005-05-20 11:00:00,18.75,18.75,18.74,18.74,15400.0,12.0331,12.0331,12.0267,12.0267,15400.0
2005-05-20 11:10:00,18.73,18.74,18.7,18.71,20600.0,12.0203,12.0267,12.001,12.0075,20600.0
2005-05-20 11:20:00,18.7,18.71,18.69,18.69,33800.0,12.001,12.0075,11.9946,11.9946,33800.0
2005-05-20 11:30:00,18.69,18.7,18.63,18.64,21000.0,11.9946,12.001,11.9561,11.9625,21000.0
2005-05-20 11:40:00,18.64,18.66,18.64,18.65,18000.0,11.9625,11.9754,11.9625,11.9689,18000.0
2005-05-20 11:50:00,18.64,18.65,18.61,18.63,27200.0,11.9625,11.9689,11.9433,11.9561,27200.0
2005-05-20 12:00:00,18.63,18.65,18.63,18.65,13000.0,11.9561,11.9689,11.9561,11.9689,13000.0
2005-05-20 12:10:00,18.65,18.65,18.61,18.61,10800.0,11.9689,11.9689,11.9433,11.9433,10800.0
2005-05-20 12:20:00,18.61,18.65,18.61,18.63,23400.0,11.9433,11.9689,11.9433,11.9561,23400.0
2005-05-20 12:30:00,18.63,18.63,18.61,18.62,20400.0,11.9561,11.9561,11.9433,11.9497,20400.0
2005-05-20 12:40:00,18.62,18.63,18.61,18.62,10800.0,11.9497,11.9561,11.9433,11.9497,10800.0
2005-05-20 12:50:00,18.63,18.68,18.63,18.67,27200.0,11.9561,11.9882,11.9561,11.9818,27200.0
2005-05-20 13:00:00,18.67,18.7,18.67,18.68,17000.0,11.9818,12.001,11.9818,11.9882,17000.0
2005-05-20 13:10:00,18.68,18.68,18.68,18.68,6400.0,11.9882,11.9882,11.9882,11.9882,6400.0
2005-05-20 13:20:00,18.68,18.68,18.63,18.64,44400.0,11.9882,11.9882,11.9561,11.9625,44400.0
2005-05-20 13:30:00,18.64,18.65,18.62,18.64,32400.0,11.9625,11.9689,11.9497,11.9625,32400.0
2005-05-20 13:40:00,18.64,18.64,18.63,18.63,12000.0,11.9625,11.9625,11.9561,11.9561,12000.0
2005-05-20 13:50:00,18.63,18.65,18.62,18.63,16600.0,11.9561,11.9689,11.9497,11.9561,16600.0
2005-05-20 14:00:00,18.63,18.64,18.63,18.64,7200.0,11.9561,11.9625,11.9561,11.9625,7200.0
2005-05-20 14:10:00,18.65,18.7,18.65,18.7,25800.0,11.9689,12.001,11.9689,12.001,25800.0
2005-05-20 14:20:00,18.7,18.72,18.7,18.7,11600.0,12.001,12.0139,12.001,12.001,11600.0
2005-05-20 14:30:00,18.7,18.71,18.7,18.71,13800.0,12.001,12.0075,12.001,12.0075,13800.0
2005-05-20 14:40:00,18.71,18.72,18.68,18.7,32000.0,12.0075,12.0139,11.9882,12.001,32000.0
2005-05-20 14:50:00,18.7,18.7,18.68,18.68,9200.0,12.001,12.001,11.9882,11.9882,9200.0
2005-05-20 15:00:00,18.68,18.71,18.68,18.71,11000.0,11.9882,12.0075,11.9882,12.0075,11000.0
2005-05-20 15:10:00,18.71,18.71,18.71,18.71,6600.0,12.0075,12.0075,12.0075,12.0075,6600.0
2005-05-20 15:20:00,18.71,18.76,18.71,18.75,54200.0,12.0075,12.0395,12.0075,12.0331,54200.0
2005-05-20 15:30:00,18.78,18.78,18.77,18.77,19200.0,12.0524,12.0524,12.046,12.046,19200.0
2005-05-20 15:40:00,18.77,18.79,18.77,18.78,26800.0,12.046,12.0588,12.046,12.0524,26800.0
2005-05-20 15:50:00,18.78,18.81,18.75,18.81,120800.0,12.0524,12.0716,12.0331,12.0716,120800.0
2005-05-23 09:30:00,18.73,18.75,18.65,18.7,66200.0,12.0203,12.0331,11.9689,12.001,66200.0
2005-05-23 09:40:00,18.7,18.74,18.68,18.74,45400.0,12.001,12.0267,11.9882,12.0267,45400.0
2005-05-23 09:50:00,18.74,18.79,18.74,18.76,74600.0,12.0267,12.0588,12.0267,12.0395,74600.0
2005-05-23 10:00:00,18.76,18.81,18.76,18.79,31800.0,12.0395,12.0716,12.0395,12.0588,31800.0
2005-05-23 10:10:00,18.79,18.79,18.75,18.75,28600.0,12.0588,12.0588,12.0331,12.0331,28600.0
2005-05-23 10:20:00,18.75,18.76,18.75,18.75,18000.0,12.0331,12.0395,12.0331,12.0331,18000.0
2005-05-23 10:30:00,18.75,18.8,18.75,18.77,47800.0,12.0331,12.0652,12.0331,12.046,47800.0
2005-05-23 10:40:00,18.76,18.77,18.69,18.71,57400.0,12.0395,12.046,11.9946,12.0075,57400.0
2005-05-23 10:50:00,18.71,18.72,18.71,18.72,25600.0,12.0075,12.0139,12.0075,12.0139,25600.0
2005-05-23 11:00:00,18.72,18.73,18.69,18.72,98400.0,12.0139,12.0203,11.9946,12.0139,98400.0
2005-05-23 11:10:00,18.73,18.75,18.7,18.75,75200.0,12.0203,12.0331,12.001,12.0331,75200.0
2005-05-23 11:20:00,18.75,18.75,18.75,18.75,30600.0,12.0331,12.0331,12.0331,12.0331,30600.0
2005-05-23 11:30:00,18.75,18.75,18.74,18.75,33000.0,12.0331,12.0331,12.0267,12.0331,33000.0
2005-05-23 11:40:00,18.75,18.75,18.73,18.75,74000.0,12.0331,12.0331,12.0203,12.0331,74000.0
2005-05-23 11:50:00,18.75,18.75,18.74,18.74,29600.0,12.0331,12.0331,12.0267,12.0267,29600.0
2005-05-23 12:00:00,18.74,18.75,18.73,18.74,35000.0,12.0267,12.0331,12.0203,12.0267,35000.0
2005-05-23 12:10:00,18.74,18.74,18.73,18.73,24000.0,12.0267,12.0267,12.0203,12.0203,24000.0
2005-05-23 12:20:00,18.73,18.74,18.73,18.74,31000.0,12.0203,12.0267,12.0203,12.0267,31000.0
2005-05-23 12:30:00,18.74,18.75,18.74,18.74,7600.0,12.0267,12.0331,12.0267,12.0267,7600.0
2005-05-23 12:40:00,18.73,18.73,18.71,18.73,23800.0,12.0203,12.0203,12.0075,12.0203,23800.0
2005-05-23 12:50:00,18.72,18.72,18.69,18.72,34600.0,12.0139,12.0139,11.9946,12.0139,34600.0
2005-05-23 13:00:00,18.72,18.78,18.72,18.75,27800.0,12.0139,12.0524,12.0139,12.0331,27800.0
2005-05-23 13:10:00,18.75,18.77,18.75,18.77,13600.0,12.0331,12.046,12.0331,12.046,13600.0
2005-05-23 13:20:00,18.77,18.81,18.77,18.81,42000.0,12.046,12.0716,12.046,12.0716,42000.0
2005-05-23 13:30:00,18.81,18.83,18.81,18.83,23400.0,12.0716,12.0845,12.0716,12.0845,23400.0
2005-05-23 13:40:00,18.83,18.85,18.83,18.84,15800.0,12.0845,12.0973,12.0845,12.0909,15800.0
2005-05-23 13:50:00,18.83,18.85,18.83,18.84,15000.0,12.0845,12.0973,12.0845,12.0909,15000.0
2005-05-23 14:00:00,18.84,18.87,18.84,18.86,31600.0,12.0909,12.1101,12.0909,12.1037,31600.0
2005-05-23 14:10:00,18.87,18.9,18.86,18.9,26200.0,12.1101,12.1294,12.1037,12.1294,26200.0
2005-05-23 14:20:00,18.9,18.94,18.9,18.93,22800.0,12.1294,12.1551,12.1294,12.1486,22800.0
2005-05-23 14:30:00,18.93,18.93,18.9,18.91,127800.0,12.1486,12.1486,12.1294,12.1358,127800.0
2005-05-23 14:40:00,18.92,18.93,18.91,18.93,19400.0,12.1422,12.1486,12.1358,12.1486,19400.0
2005-05-23 14:50:00,18.93,18.97,18.91,18.93,70800.0,12.1486,12.1743,12.1358,12.1486,70800.0
2005-05-23 15:00:00,18.92,18.92,18.9,18.9,35800.0,12.1422,12.1422,12.1294,12.1294,35800.0
2005-05-23 15:10:00,18.9,18.9,18.86,18.86,34400.0,12.1294,12.1294,12.1037,12.1037,34400.0
2005-05-23 15:20:00,18.86,18.88,18.83,18.84,60800.0,12.1037,12.1166,12.0845,12.0909,60800.0
2005-05-23 15:30:00,18.84,18.91,18.84,18.9,64200.0,12.0909,12.1358,12.0909,12.1294,64200.0
2005-05-23 15:40:00,18.91,18.91,18.83,18.83,63600.0,12.1358,12.1358,12.0845,12.0845,63600.0
2005-05-23 15:50:00,18.83,18.88,18.83,18.86,88400.0,12.0845,12.1166,12.0845,12.1037,88400.0
2005-05-24 09:30:00,18.87,18.87,18.61,18.7,246800.0,12.1101,12.1101,11.9433,12.001,246800.0
2005-05-24 09:40:00,18.7,18.74,18.53,18.73,268000.0,12.001,12.0267,11.8919,12.0203,268000.0
2005-05-24 09:50:00,18.7,18.93,18.7,18.89,284400.0,12.001,12.1486,12.001,12.123,284400.0
2005-05-24 10:00:00,18.9,19.0,18.75,18.76,198200.0,12.1294,12.1936,12.0331,12.0395,198200.0
2005-05-24 10:10:00,18.76,18.93,18.76,18.89,62200.0,12.0395,12.1486,12.0395,12.123,62200.0
2005-05-24 10:20:00,18.88,18.88,18.75,18.76,103200.0,12.1166,12.1166,12.0331,12.0395,103200.0
2005-05-24 10:30:00,18.76,18.83,18.75,18.79,55400.0,12.0395,12.0845,12.0331,12.0588,55400.0
2005-05-24 10:40:00,18.79,18.79,18.73,18.73,87400.0,12.0588,12.0588,12.0203,12.0203,87400.0
2005-05-24 10:50:00,18.73,18.78,18.72,18.74,166400.0,12.0203,12.0524,12.0139,12.0267,166400.0
2005-05-24 11:00:00,18.73,18.79,18.72,18.78,83600.0,12.0203,12.0588,12.0139,12.0524,83600.0
2005-05-24 11:10:00,18.78,18.92,18.75,18.87,82600.0,12.0524,12.1422,12.0331,12.1101,82600.0
2005-05-24 11:20:00,18.87,18.88,18.8,18.86,34000.0,12.1101,12.1166,12.0652,12.1037,34000.0
2005-05-24 11:30:00,18.86,18.86,18.79,18.79,21600.0,12.1037,12.1037,12.0588,12.0588,21600.0
2005-05-24 11:40:00,18.79,18.82,18.77,18.77,27800.0,12.0588,12.078,12.046,12.046,27800.0
2005-05-24 11:50:00,18.78,18.8,18.7,18.75,53200.0,12.0524,12.0652,12.001,12.0331,53200.0
2005-05-24 12:00:00,18.75,18.79,18.75,18.78,32200.0,12.0331,12.0588,12.0331,12.0524,32200.0
2005-05-24 12:10:00,18.79,18.79,18.73,18.73,29800.0,12.0588,12.0588,12.0203,12.0203,29800.0
2005-05-24 12:20:00,18.73,18.77,18.73,18.77,16800.0,12.0203,12.046,12.0203,12.046,16800.0
2005-05-24 12:30:00,18.77,18.77,18.76,18.77,17800.0,12.046,12.046,12.0395,12.046,17800.0
2005-05-24 12:40:00,18.77,18.77,18.73,18.73,24200.0,12.046,12.046,12.0203,12.0203,24200.0
2005-05-24 12:50:00,18.73,18.75,18.72,18.74,43400.0,12.0203,12.0331,12.0139,12.0267,43400.0
2005-05-24 13:00:00,18.74,18.76,18.73,18.75,77000.0,12.0267,12.0395,12.0203,12.0331,77000.0
2005-05-24 13:10:00,18.76,18.83,18.75,18.81,16600.0,12.0395,12.0845,12.0331,12.0716,16600.0
2005-05-24 13:20:00,18.81,18.83,18.8,18.81,10200.0,12.0716,12.0845,12.0652,12.0716,10200.0
2005-05-24 13:30:00,18.81,18.82,18.8,18.82,10400.0,12.0716,12.078,12.0652,12.078,10400.0
2005-05-24 13:40:00,18.82,18.83,18.82,18.82,8000.0,12.078,12.0845,12.078,12.078,8000.0
2005-05-24 13:50:00,18.83,18.86,18.83,18.86,30600.0,12.0845,12.1037,12.0845,12.1037,30600.0
2005-05-24 14:00:00,18.86,18.9,18.82,18.9,28800.0,12.1037,12.1294,12.078,12.1294,28800.0
2005-05-24 14:10:00,18.91,18.91,18.84,18.84,32400.0,12.1358,12.1358,12.0909,12.0909,32400.0
2005-05-24 14:20:00,18.84,18.87,18.84,18.87,16600.0,12.0909,12.1101,12.0909,12.1101,16600.0
2005-05-24 14:30:00,18.87,18.9,18.86,18.86,34200.0,12.1101,12.1294,12.1037,12.1037,34200.0
2005-05-24 14:40:00,18.87,18.9,18.86,18.9,63800.0,12.1101,12.1294,12.1037,12.1294,63800.0
2005-05-24 14:50:00,18.9,18.93,18.9,18.91,88000.0,12.1294,12.1486,12.1294,12.1358,88000.0
2005-05-24 15:00:00,18.91,18.93,18.86,18.93,61600.0,12.1358,12.1486,12.1037,12.1486,61600.0
2005-05-24 15:10:00,18.93,18.95,18.91,18.91,22600.0,12.1486,12.1615,12.1358,12.1358,22600.0
2005-05-24 15:20:00,18.92,19.0,18.91,18.99,48800.0,12.1422,12.1936,12.1358,12.1871,48800.0
2005-05-24 15:30:00,18.99,18.99,18.93,18.96,74600.0,12.1871,12.1871,12.1486,12.1679,74600.0
2005-05-24 15:40:00,18.96,19.0,18.96,18.99,68600.0,12.1679,12.1936,12.1679,12.1871,68600.0
2005-05-24 15:50:00,19.0,19.0,18.92,18.92,82600.0,12.1936,12.1936,12.1422,12.1422,82600.0
2005-05-25 09:30:00,19.05,19.05,18.88,19.0,82600.0,12.2257,12.2257,12.1166,12.1936,82600.0
2005-05-25 09:40:00,19.0,19.16,19.0,19.16,67400.0,12.1936,12.2962,12.1936,12.2962,67400.0
2005-05-25 09:50:00,19.16,19.2,19.1,19.13,90400.0,12.2962,12.3219,12.2577,12.277,90400.0
2005-05-25 10:00:00,19.1,19.22,19.1,19.21,55000.0,12.2577,12.3348,12.2577,12.3283,55000.0
2005-05-25 10:10:00,19.2,19.2,19.16,19.17,79600.0,12.3219,12.3219,12.2962,12.3027,79600.0
2005-05-25 10:20:00,19.17,19.23,19.17,19.19,130800.0,12.3027,12.3412,12.3027,12.3155,130800.0
2005-05-25 10:30:00,19.19,19.19,19.11,19.11,44000.0,12.3155,12.3155,12.2642,12.2642,44000.0
2005-05-25 10:40:00,19.11,19.14,19.09,19.11,73000.0,12.2642,12.2834,12.2513,12.2642,73000.0
2005-05-25 10:50:00,19.11,19.12,19.1,19.11,18200.0,12.2642,12.2706,12.2577,12.2642,18200.0
2005-05-25 11:00:00,19.11,19.12,19.09,19.11,41800.0,12.2642,12.2706,12.2513,12.2642,41800.0
2005-05-25 11:10:00,19.12,19.15,19.1,19.11,45600.0,12.2706,12.2898,12.2577,12.2642,45600.0
2005-05-25 11:20:00,19.11,19.16,19.11,19.16,23200.0,12.2642,12.2962,12.2642,12.2962,23200.0
2005-05-25 11:30:00,19.16,19.18,19.13,19.14,29800.0,12.2962,12.3091,12.277,12.2834,29800.0
2005-05-25 11:40:00,19.14,19.15,19.1,19.15,22000.0,12.2834,12.2898,12.2577,12.2898,22000.0
2005-05-25 11:50:00,19.15,19.17,19.13,19.16,36200.0,12.2898,12.3027,12.277,12.2962,36200.0
2005-05-25 12:00:00,19.17,19.18,19.16,19.18,29800.0,12.3027,12.3091,12.2962,12.3091,29800.0
2005-05-25 12:10:00,19.18,19.18,19.14,19.14,21200.0,12.3091,12.3091,12.2834,12.2834,21200.0
2005-05-25 12:20:00,19.14,19.14,19.13,19.14,21600.0,12.2834,12.2834,12.277,12.2834,21600.0
2005-05-25 12:30:00,19.14,19.15,19.05,19.06,37000.0,12.2834,12.2898,12.2257,12.2321,37000.0
2005-05-25 12:40:00,19.06,19.1,19.05,19.1,40000.0,12.2321,12.2577,12.2257,12.2577,40000.0
2005-05-25 12:50:00,19.1,19.1,19.08,19.1,17400.0,12.2577,12.2577,12.2449,12.2577,17400.0
2005-05-25 13:00:00,19.09,19.09,19.09,19.09,16200.0,12.2513,12.2513,12.2513,12.2513,16200.0
2005-05-25 13:10:00,19.09,19.13,19.09,19.13,29200.0,12.2513,12.277,12.2513,12.277,29200.0
2005-05-25 13:20:00,19.13,19.13,19.1,19.1,24600.0,12.277,12.277,12.2577,12.2577,24600.0
2005-05-25 13:30:00,19.1,19.11,19.09,19.09,26200.0,12.2577,12.2642,12.2513,12.2513,26200.0
2005-05-25 13:40:00,19.09,19.09,19.06,19.06,15200.0,12.2513,12.2513,12.2321,12.2321,15200.0
2005-05-25 13:50:00,19.06,19.06,19.06,19.06,13200.0,12.2321,12.2321,12.2321,12.2321,13200.0
2005-05-25 14:00:00,19.06,19.06,19.05,19.06,21600.0,12.2321,12.2321,12.2257,12.2321,21600.0
2005-05-25 14:10:00,19.06,19.06,19.05,19.05,17200.0,12.2321,12.2321,12.2257,12.2257,17200.0
2005-05-25 14:20:00,19.05,19.05,19.02,19.04,15400.0,12.2257,12.2257,12.2064,12.2192,15400.0
2005-05-25 14:30:00,19.04,19.13,19.04,19.06,22800.0,12.2192,12.277,12.2192,12.2321,22800.0
2005-05-25 14:40:00,19.06,19.14,19.06,19.14,32200.0,12.2321,12.2834,12.2321,12.2834,32200.0
2005-05-25 14:50:00,19.14,19.17,19.14,19.17,45400.0,12.2834,12.3027,12.2834,12.3027,45400.0
2005-05-25 15:00:00,19.17,19.18,19.14,19.14,52600.0,12.3027,12.3091,12.2834,12.2834,52600.0
2005-05-25 15:10:00,19.14,19.16,19.14,19.14,77400.0,12.2834,12.2962,12.2834,12.2834,77400.0
2005-05-25 15:20:00,19.14,19.15,19.14,19.14,32600.0,12.2834,12.2898,12.2834,12.2834,32600.0
2005-05-25 15:30:00,19.14,19.15,19.14,19.15,20200.0,12.2834,12.2898,12.2834,12.2898,20200.0
2005-05-25 15:40:00,19.15,19.15,19.09,19.1,26400.0,12.2898,12.2898,12.2513,12.2577,26400.0
2005-05-25 15:50:00,19.09,19.18,19.08,19.18,169000.0,12.2513,12.3091,12.2449,12.3091,169000.0
2005-05-26 09:30:00,19.25,19.29,19.24,19.29,27800.0,12.354,12.3797,12.3476,12.3797,27800.0
2005-05-26 09:40:00,19.3,19.42,19.29,19.39,77000.0,12.3861,12.4631,12.3797,12.4439,77000.0
2005-05-26 09:50:00,19.39,19.45,19.39,19.4,183000.0,12.4439,12.4824,12.4439,12.4503,183000.0
2005-05-26 10:00:00,19.4,19.5,19.4,19.5,299400.0,12.4503,12.5144,12.4503,12.5144,299400.0
2005-05-26 10:10:00,19.5,19.55,19.48,19.54,124200.0,12.5144,12.5465,12.5016,12.5401,124200.0
2005-05-26 10:20:00,19.54,19.55,19.5,19.5,44200.0,12.5401,12.5465,12.5144,12.5144,44200.0
2005-05-26 10:30:00,19.5,19.53,19.5,19.53,95400.0,12.5144,12.5337,12.5144,12.5337,95400.0
2005-05-26 10:40:00,19.55,19.55,19.52,19.53,64600.0,12.5465,12.5465,12.5273,12.5337,64600.0
2005-05-26 10:50:00,19.53,19.54,19.52,19.53,68800.0,12.5337,12.5401,12.5273,12.5337,68800.0
2005-05-26 11:00:00,19.53,19.55,19.52,19.54,118000.0,12.5337,12.5465,12.5273,12.5401,118000.0
2005-05-26 11:10:00,19.54,19.54,19.5,19.5,36600.0,12.5401,12.5401,12.5144,12.5144,36600.0
2005-05-26 11:20:00,19.5,19.54,19.5,19.52,85000.0,12.5144,12.5401,12.5144,12.5273,85000.0
2005-05-26 11:30:00,19.52,19.52,19.49,19.49,36200.0,12.5273,12.5273,12.508,12.508,36200.0
2005-05-26 11:40:00,19.49,19.5,19.48,19.5,45800.0,12.508,12.5144,12.5016,12.5144,45800.0
2005-05-26 11:50:00,19.5,19.52,19.49,19.52,22600.0,12.5144,12.5273,12.508,12.5273,22600.0
2005-05-26 12:00:00,19.52,19.53,19.49,19.5,32400.0,12.5273,12.5337,12.508,12.5144,32400.0
2005-05-26 12:10:00,19.5,19.5,19.49,19.5,23600.0,12.5144,12.5144,12.508,12.5144,23600.0
2005-05-26 12:20:00,19.5,19.5,19.49,19.5,23400.0,12.5144,12.5144,12.508,12.5144,23400.0
2005-05-26 12:30:00,19.5,19.5,19.48,19.48,42600.0,12.5144,12.5144,12.5016,12.5016,42600.0
2005-05-26 12:40:00,19.47,19.48,19.47,19.48,24600.0,12.4952,12.5016,12.4952,12.5016,24600.0
2005-05-26 12:50:00,19.48,19.48,19.47,19.47,31400.0,12.5016,12.5016,12.4952,12.4952,31400.0
2005-05-26 13:00:00,19.47,19.48,19.46,19.47,33200.0,12.4952,12.5016,12.4888,12.4952,33200.0
2005-05-26 13:10:00,19.47,19.47,19.46,19.46,53600.0,12.4952,12.4952,12.4888,12.4888,53600.0
2005-05-26 13:20:00,19.46,19.46,19.42,19.42,45600.0,12.4888,12.4888,12.4631,12.4631,45600.0
2005-05-26 13:30:00,19.42,19.43,19.42,19.43,65400.0,12.4631,12.4695,12.4631,12.4695,65400.0
2005-05-26 13:40:00,19.43,19.45,19.43,19.43,29200.0,12.4695,12.4824,12.4695,12.4695,29200.0
2005-05-26 13:50:00,19.43,19.43,19.43,19.43,16200.0,12.4695,12.4695,12.4695,12.4695,16200.0
2005-05-26 14:00:00,19.43,19.46,19.43,19.46,30600.0,12.4695,12.4888,12.4695,12.4888,30600.0
2005-05-26 14:10:00,19.46,19.47,19.45,19.45,14000.0,12.4888,12.4952,12.4824,12.4824,14000.0
2005-05-26 14:20:00,19.45,19.47,19.45,19.47,18000.0,12.4824,12.4952,12.4824,12.4952,18000.0
2005-05-26 14:30:00,19.46,19.47,19.45,19.45,34400.0,12.4888,12.4952,12.4824,12.4824,34400.0
2005-05-26 14:40:00,19.45,19.46,19.43,19.45,50600.0,12.4824,12.4888,12.4695,12.4824,50600.0
2005-05-26 14:50:00,19.45,19.46,19.43,19.43,22600.0,12.4824,12.4888,12.4695,12.4695,22600.0
2005-05-26 15:00:00,19.43,19.43,19.41,19.42,41200.0,12.4695,12.4695,12.4567,12.4631,41200.0
2005-05-26 15:10:00,19.41,19.47,19.41,19.45,52200.0,12.4567,12.4952,12.4567,12.4824,52200.0
2005-05-26 15:20:00,19.45,19.49,19.43,19.46,55600.0,12.4824,12.508,12.4695,12.4888,55600.0
2005-05-26 15:30:00,19.46,19.46,19.45,19.45,44800.0,12.4888,12.4888,12.4824,12.4824,44800.0
2005-05-26 15:40:00,19.45,19.47,19.45,19.45,33600.0,12.4824,12.4952,12.4824,12.4824,33600.0
2005-05-26 15:50:00,19.45,19.45,19.42,19.43,64800.0,12.4824,12.4824,12.4631,12.4695,64800.0
2005-05-27 09:30:00,19.43,19.47,19.26,19.46,102600.0,12.4695,12.4952,12.3604,12.4888,102600.0
2005-05-27 09:40:00,19.46,19.5,19.46,19.5,30600.0,12.4888,12.5144,12.4888,12.5144,30600.0
2005-05-27 09:50:00,19.49,19.52,19.46,19.48,48800.0,12.508,12.5273,12.4888,12.5016,48800.0
2005-05-27 10:00:00,19.5,19.6,19.49,19.6,20200.0,12.5144,12.5786,12.508,12.5786,20200.0
2005-05-27 10:10:00,19.6,19.6,19.55,19.56,29200.0,12.5786,12.5786,12.5465,12.553,29200.0
2005-05-27 10:20:00,19.55,19.55,19.5,19.54,37400.0,12.5465,12.5465,12.5144,12.5401,37400.0
2005-05-27 10:30:00,19.54,19.55,19.48,19.49,32200.0,12.5401,12.5465,12.5016,12.508,32200.0
2005-05-27 10:40:00,19.49,19.49,19.44,19.47,39800.0,12.508,12.508,12.4759,12.4952,39800.0
2005-05-27 10:50:00,19.46,19.47,19.43,19.43,54000.0,12.4888,12.4952,12.4695,12.4695,54000.0
2005-05-27 11:00:00,19.44,19.46,19.42,19.46,42200.0,12.4759,12.4888,12.4631,12.4888,42200.0
2005-05-27 11:10:00,19.46,19.46,19.43,19.45,30800.0,12.4888,12.4888,12.4695,12.4824,30800.0
2005-05-27 11:20:00,19.45,19.45,19.43,19.44,7800.0,12.4824,12.4824,12.4695,12.4759,7800.0
2005-05-27 11:30:00,19.44,19.46,19.44,19.44,17600.0,12.4759,12.4888,12.4759,12.4759,17600.0
2005-05-27 11:40:00,19.45,19.45,19.44,19.45,17400.0,12.4824,12.4824,12.4759,12.4824,17400.0
2005-05-27 11:50:00,19.43,19.46,19.43,19.46,12800.0,12.4695,12.4888,12.4695,12.4888,12800.0
2005-05-27 12:00:00,19.47,19.48,19.43,19.44,31000.0,12.4952,12.5016,12.4695,12.4759,31000.0
2005-05-27 12:10:00,19.44,19.44,19.41,19.43,13600.0,12.4759,12.4759,12.4567,12.4695,13600.0
2005-05-27 12:20:00,19.43,19.44,19.38,19.4,64800.0,12.4695,12.4759,12.4374,12.4503,64800.0
2005-05-27 12:30:00,19.4,19.4,19.37,19.38,25400.0,12.4503,12.4503,12.431,12.4374,25400.0
2005-05-27 12:40:00,19.39,19.39,19.35,19.36,18000.0,12.4439,12.4439,12.4182,12.4246,18000.0
2005-05-27 12:50:00,19.36,19.39,19.36,19.39,19800.0,12.4246,12.4439,12.4246,12.4439,19800.0
2005-05-27 13:00:00,19.39,19.46,19.39,19.46,37000.0,12.4439,12.4888,12.4439,12.4888,37000.0
2005-05-27 13:10:00,19.47,19.49,19.46,19.48,14600.0,12.4952,12.508,12.4888,12.5016,14600.0
2005-05-27 13:20:00,19.48,19.48,19.45,19.46,20000.0,12.5016,12.5016,12.4824,12.4888,20000.0
2005-05-27 13:30:00,19.46,19.47,19.45,19.45,14800.0,12.4888,12.4952,12.4824,12.4824,14800.0
2005-05-27 13:40:00,19.46,19.48,19.46,19.48,35200.0,12.4888,12.5016,12.4888,12.5016,35200.0
2005-05-27 13:50:00,19.48,19.51,19.48,19.51,35400.0,12.5016,12.5209,12.5016,12.5209,35400.0
2005-05-27 14:00:00,19.5,19.52,19.5,19.52,27000.0,12.5144,12.5273,12.5144,12.5273,27000.0
2005-05-27 14:10:00,19.53,19.58,19.53,19.56,36200.0,12.5337,12.5658,12.5337,12.553,36200.0
2005-05-27 14:20:00,19.56,19.56,19.56,19.56,22200.0,12.553,12.553,12.553,12.553,22200.0
2005-05-27 14:30:00,19.56,19.57,19.54,19.55,26600.0,12.553,12.5594,12.5401,12.5465,26600.0
2005-05-27 14:40:00,19.54,19.55,19.54,19.54,19600.0,12.5401,12.5465,12.5401,12.5401,19600.0
2005-05-27 14:50:00,19.54,19.55,19.52,19.52,11200.0,12.5401,12.5465,12.5273,12.5273,11200.0
2005-05-27 15:00:00,19.52,19.52,19.51,19.51,19400.0,12.5273,12.5273,12.5209,12.5209,19400.0
2005-05-27 15:10:00,19.51,19.54,19.51,19.53,20200.0,12.5209,12.5401,12.5209,12.5337,20200.0
2005-05-27 15:20:00,19.53,19.55,19.53,19.54,18000.0,12.5337,12.5465,12.5337,12.5401,18000.0
2005-05-27 15:30:00,19.54,19.54,19.51,19.52,32200.0,12.5401,12.5401,12.5209,12.5273,32200.0
2005-05-27 15:40:00,19.52,19.53,19.5,19.52,41600.0,12.5273,12.5337,12.5144,12.5273,41600.0
2005-05-27 15:50:00,19.52,19.53,19.5,19.52,42800.0,12.5273,12.5337,12.5144,12.5273,42800.0
2005-05-31 09:30:00,19.5,19.5,19.45,19.46,39200.0,12.5144,12.5144,12.4824,12.4888,39200.0
2005-05-31 09:40:00,19.45,19.45,19.38,19.41,44200.0,12.4824,12.4824,12.4374,12.4567,44200.0
2005-05-31 09:50:00,19.4,19.4,19.32,19.35,69200.0,12.4503,12.4503,12.3989,12.4182,69200.0
2005-05-31 10:00:00,19.35,19.39,19.35,19.38,29600.0,12.4182,12.4439,12.4182,12.4374,29600.0
2005-05-31 10:10:00,19.37,19.42,19.35,19.35,64000.0,12.431,12.4631,12.4182,12.4182,64000.0
2005-05-31 10:20:00,19.36,19.36,19.31,19.35,38600.0,12.4246,12.4246,12.3925,12.4182,38600.0
2005-05-31 10:30:00,19.35,19.36,19.35,19.36,32000.0,12.4182,12.4246,12.4182,12.4246,32000.0
2005-05-31 10:40:00,19.36,19.37,19.35,19.35,51200.0,12.4246,12.431,12.4182,12.4182,51200.0
2005-05-31 10:50:00,19.35,19.35,19.33,19.33,35200.0,12.4182,12.4182,12.4053,12.4053,35200.0
2005-05-31 11:00:00,19.33,19.34,19.28,19.28,50400.0,12.4053,12.4118,12.3733,12.3733,50400.0
2005-05-31 11:10:00,19.28,19.3,19.28,19.29,35200.0,12.3733,12.3861,12.3733,12.3797,35200.0
2005-05-31 11:20:00,19.3,19.3,19.24,19.25,54600.0,12.3861,12.3861,12.3476,12.354,54600.0
2005-05-31 11:30:00,19.25,19.25,19.2,19.24,52600.0,12.354,12.354,12.3219,12.3476,52600.0
2005-05-31 11:40:00,19.24,19.28,19.24,19.28,50000.0,12.3476,12.3733,12.3476,12.3733,50000.0
2005-05-31 11:50:00,19.28,19.3,19.24,19.3,78200.0,12.3733,12.3861,12.3476,12.3861,78200.0
2005-05-31 12:00:00,19.3,19.3,19.27,19.28,21400.0,12.3861,12.3861,12.3668,12.3733,21400.0
2005-05-31 12:10:00,19.28,19.29,19.28,19.29,18000.0,12.3733,12.3797,12.3733,12.3797,18000.0
2005-05-31 12:20:00,19.29,19.3,19.28,19.28,21200.0,12.3797,12.3861,12.3733,12.3733,21200.0
2005-05-31 12:30:00,19.29,19.35,19.29,19.35,43000.0,12.3797,12.4182,12.3797,12.4182,43000.0
2005-05-31 12:40:00,19.35,19.37,19.35,19.36,31200.0,12.4182,12.431,12.4182,12.4246,31200.0
2005-05-31 12:50:00,19.37,19.37,19.36,19.37,24400.0,12.431,12.431,12.4246,12.431,24400.0
2005-05-31 13:00:00,19.37,19.4,19.37,19.39,28600.0,12.431,12.4503,12.431,12.4439,28600.0
2005-05-31 13:10:00,19.4,19.4,19.39,19.4,33000.0,12.4503,12.4503,12.4439,12.4503,33000.0
2005-05-31 13:20:00,19.41,19.42,19.41,19.42,18400.0,12.4567,12.4631,12.4567,12.4631,18400.0
2005-05-31 13:30:00,19.42,19.45,19.42,19.44,52200.0,12.4631,12.4824,12.4631,12.4759,52200.0
2005-05-31 13:40:00,19.43,19.49,19.43,19.49,56200.0,12.4695,12.508,12.4695,12.508,56200.0
2005-05-31 13:50:00,19.49,19.55,19.49,19.54,96200.0,12.508,12.5465,12.508,12.5401,96200.0
2005-05-31 14:00:00,19.55,19.57,19.52,19.53,90600.0,12.5465,12.5594,12.5273,12.5337,90600.0
2005-05-31 14:10:00,19.53,19.53,19.51,19.52,72200.0,12.5337,12.5337,12.5209,12.5273,72200.0
2005-05-31 14:20:00,19.52,19.6,19.52,19.59,52200.0,12.5273,12.5786,12.5273,12.5722,52200.0
2005-05-31 14:30:00,19.59,19.7,19.59,19.68,160200.0,12.5722,12.6428,12.5722,12.63,160200.0
2005-05-31 14:40:00,19.66,19.74,19.66,19.7,94200.0,12.6171,12.6685,12.6171,12.6428,94200.0
2005-05-31 14:50:00,19.7,19.7,19.66,19.7,62000.0,12.6428,12.6428,12.6171,12.6428,62000.0
2005-05-31 15:00:00,19.7,19.72,19.68,19.68,59400.0,12.6428,12.6556,12.63,12.63,59400.0
2005-05-31 15:10:00,19.68,19.75,19.68,19.75,110800.0,12.63,12.6749,12.63,12.6749,110800.0
2005-05-31 15:20:00,19.75,19.77,19.68,19.68,135200.0,12.6749,12.6877,12.63,12.63,135200.0
2005-05-31 15:30:00,19.68,19.68,19.6,19.61,81600.0,12.63,12.63,12.5786,12.585,81600.0
2005-05-31 15:40:00,19.6,19.65,19.59,19.65,104200.0,12.5786,12.6107,12.5722,12.6107,104200.0
2005-05-31 15:50:00,19.65,19.69,19.65,19.67,209800.0,12.6107,12.6364,12.6107,12.6235,209800.0
2005-06-01 09:30:00,19.63,19.68,19.61,19.68,44800.0,12.5979,12.63,12.585,12.63,44800.0
2005-06-01 09:40:00,19.7,19.74,19.68,19.74,57400.0,12.6428,12.6685,12.63,12.6685,57400.0
2005-06-01 09:50:00,19.74,19.74,19.64,19.69,156600.0,12.6685,12.6685,12.6043,12.6364,156600.0
2005-06-01 10:00:00,19.69,19.7,19.63,19.7,76400.0,12.6364,12.6428,12.5979,12.6428,76400.0
2005-06-01 10:10:00,19.72,19.73,19.7,19.7,45600.0,12.6556,12.6621,12.6428,12.6428,45600.0
2005-06-01 10:20:00,19.69,19.7,19.66,19.67,28400.0,12.6364,12.6428,12.6171,12.6235,28400.0
2005-06-01 10:30:00,19.67,19.68,19.63,19.65,24600.0,12.6235,12.63,12.5979,12.6107,24600.0
2005-06-01 10:40:00,19.65,19.66,19.63,19.65,26400.0,12.6107,12.6171,12.5979,12.6107,26400.0
2005-06-01 10:50:00,19.65,19.65,19.64,19.64,16400.0,12.6107,12.6107,12.6043,12.6043,16400.0
2005-06-01 11:00:00,19.64,19.65,19.61,19.63,82200.0,12.6043,12.6107,12.585,12.5979,82200.0
2005-06-01 11:10:00,19.64,19.7,19.64,19.69,46200.0,12.6043,12.6428,12.6043,12.6364,46200.0
2005-06-01 11:20:00,19.69,19.71,19.66,19.66,28800.0,12.6364,12.6492,12.6171,12.6171,28800.0
2005-06-01 11:30:00,19.66,19.67,19.65,19.66,25200.0,12.6171,12.6235,12.6107,12.6171,25200.0
2005-06-01 11:40:00,19.66,19.66,19.64,19.64,30000.0,12.6171,12.6171,12.6043,12.6043,30000.0
2005-06-01 11:50:00,19.64,19.65,19.64,19.64,29600.0,12.6043,12.6107,12.6043,12.6043,29600.0
2005-06-01 12:00:00,19.64,19.65,19.61,19.63,65200.0,12.6043,12.6107,12.585,12.5979,65200.0
2005-06-01 12:10:00,19.63,19.63,19.6,19.6,20600.0,12.5979,12.5979,12.5786,12.5786,20600.0
2005-06-01 12:20:00,19.59,19.59,19.56,19.56,34600.0,12.5722,12.5722,12.553,12.553,34600.0
2005-06-01 12:30:00,19.56,19.56,19.56,19.56,54600.0,12.553,12.553,12.553,12.553,54600.0
2005-06-01 12:40:00,19.56,19.61,19.55,19.61,38600.0,12.553,12.585,12.5465,12.585,38600.0
2005-06-01 12:50:00,19.61,19.68,19.61,19.68,28000.0,12.585,12.63,12.585,12.63,28000.0
2005-06-01 13:00:00,19.68,19.68,19.65,19.67,29000.0,12.63,12.63,12.6107,12.6235,29000.0
2005-06-01 13:10:00,19.67,19.69,19.67,19.68,34400.0,12.6235,12.6364,12.6235,12.63,34400.0
2005-06-01 13:20:00,19.68,19.69,19.68,19.68,19800.0,12.63,12.6364,12.63,12.63,19800.0
2005-06-01 13:30:00,19.68,19.68,19.66,19.66,10600.0,12.63,12.63,12.6171,12.6171,10600.0
2005-06-01 13:40:00,19.66,19.66,19.64,19.64,23000.0,12.6171,12.6171,12.6043,12.6043,23000.0
2005-06-01 13:50:00,19.65,19.66,19.64,19.65,16000.0,12.6107,12.6171,12.6043,12.6107,16000.0
2005-06-01 14:00:00,19.65,19.65,19.63,19.63,16800.0,12.6107,12.6107,12.5979,12.5979,16800.0
2005-06-01 14:10:00,19.63,19.65,19.61,19.61,17600.0,12.5979,12.6107,12.585,12.585,17600.0
2005-06-01 14:20:00,19.61,19.62,19.52,19.53,30000.0,12.585,12.5915,12.5273,12.5337,30000.0
2005-06-01 14:30:00,19.53,19.55,19.53,19.55,25200.0,12.5337,12.5465,12.5337,12.5465,25200.0
2005-06-01 14:40:00,19.55,19.56,19.45,19.45,65400.0,12.5465,12.553,12.4824,12.4824,65400.0
2005-06-01 14:50:00,19.45,19.49,19.45,19.47,35600.0,12.4824,12.508,12.4824,12.4952,35600.0
2005-06-01 15:00:00,19.48,19.51,19.46,19.49,78000.0,12.5016,12.5209,12.4888,12.508,78000.0
2005-06-01 15:10:00,19.5,19.5,19.46,19.46,53400.0,12.5144,12.5144,12.4888,12.4888,53400.0
2005-06-01 15:20:00,19.46,19.49,19.46,19.49,42800.0,12.4888,12.508,12.4888,12.508,42800.0
2005-06-01 15:30:00,19.49,19.54,19.48,19.53,58400.0,12.508,12.5401,12.5016,12.5337,58400.0
2005-06-01 15:40:00,19.54,19.55,19.53,19.53,63400.0,12.5401,12.5465,12.5337,12.5337,63400.0
2005-06-01 15:50:00,19.53,19.53,19.53,19.53,0.0,12.5337,12.5337,12.5337,12.5337,0.0
2005-06-02 09:30:00,19.48,19.5,19.41,19.43,60800.0,12.5016,12.5144,12.4567,12.4695,60800.0
2005-06-02 09:40:00,19.47,19.65,19.44,19.65,44400.0,12.4952,12.6107,12.4759,12.6107,44400.0
2005-06-02 09:50:00,19.64,19.66,19.6,19.61,80400.0,12.6043,12.6171,12.5786,12.585,80400.0
2005-06-02 10:00:00,19.61,19.67,19.59,19.6,86800.0,12.585,12.6235,12.5722,12.5786,86800.0
2005-06-02 10:10:00,19.6,19.61,19.54,19.59,38000.0,12.5786,12.585,12.5401,12.5722,38000.0
2005-06-02 10:20:00,19.59,19.61,19.54,19.6,29000.0,12.5722,12.585,12.5401,12.5786,29000.0
2005-06-02 10:30:00,19.6,19.65,19.59,19.63,42800.0,12.5786,12.6107,12.5722,12.5979,42800.0
2005-06-02 10:40:00,19.63,19.68,19.63,19.67,43000.0,12.5979,12.63,12.5979,12.6235,43000.0
2005-06-02 10:50:00,19.68,19.68,19.66,19.66,19200.0,12.63,12.63,12.6171,12.6171,19200.0
2005-06-02 11:00:00,19.64,19.66,19.64,19.66,35400.0,12.6043,12.6171,12.6043,12.6171,35400.0
2005-06-02 11:10:00,19.65,19.65,19.63,19.63,19600.0,12.6107,12.6107,12.5979,12.5979,19600.0
2005-06-02 11:20:00,19.63,19.64,19.6,19.6,36600.0,12.5979,12.6043,12.5786,12.5786,36600.0
2005-06-02 11:30:00,19.6,19.6,19.6,19.6,49400.0,12.5786,12.5786,12.5786,12.5786,49400.0
2005-06-02 11:40:00,19.6,19.61,19.6,19.61,58600.0,12.5786,12.585,12.5786,12.585,58600.0
2005-06-02 11:50:00,19.61,19.61,19.6,19.6,14800.0,12.585,12.585,12.5786,12.5786,14800.0
2005-06-02 12:00:00,19.6,19.64,19.6,19.63,36000.0,12.5786,12.6043,12.5786,12.5979,36000.0
2005-06-02 12:10:00,19.63,19.64,19.63,19.64,12400.0,12.5979,12.6043,12.5979,12.6043,12400.0
2005-06-02 12:20:00,19.64,19.64,19.61,19.63,43200.0,12.6043,12.6043,12.585,12.5979,43200.0
2005-06-02 12:30:00,19.63,19.65,19.63,19.65,16600.0,12.5979,12.6107,12.5979,12.6107,16600.0
2005-06-02 12:40:00,19.65,19.65,19.64,19.64,21600.0,12.6107,12.6107,12.6043,12.6043,21600.0
2005-06-02 12:50:00,19.64,19.64,19.63,19.63,13600.0,12.6043,12.6043,12.5979,12.5979,13600.0
2005-06-02 13:00:00,19.63,19.63,19.62,19.63,14400.0,12.5979,12.5979,12.5915,12.5979,14400.0
2005-06-02 13:10:00,19.63,19.63,19.61,19.61,15000.0,12.5979,12.5979,12.585,12.585,15000.0
2005-06-02 13:20:00,19.62,19.63,19.61,19.63,10800.0,12.5915,12.5979,12.585,12.5979,10800.0
2005-06-02 13:30:00,19.63,19.64,19.61,19.63,46200.0,12.5979,12.6043,12.585,12.5979,46200.0
2005-06-02 13:40:00,19.64,19.64,19.6,19.6,41600.0,12.6043,12.6043,12.5786,12.5786,41600.0
2005-06-02 13:50:00,19.61,19.63,19.6,19.62,11200.0,12.585,12.5979,12.5786,12.5915,11200.0
2005-06-02 14:00:00,19.63,19.65,19.63,19.64,15600.0,12.5979,12.6107,12.5979,12.6043,15600.0
2005-06-02 14:10:00,19.65,19.65,19.63,19.65,33200.0,12.6107,12.6107,12.5979,12.6107,33200.0
2005-06-02 14:20:00,19.65,19.67,19.64,19.67,24000.0,12.6107,12.6235,12.6043,12.6235,24000.0
2005-06-02 14:30:00,19.67,19.69,19.67,19.68,18800.0,12.6235,12.6364,12.6235,12.63,18800.0
2005-06-02 14:40:00,19.68,19.68,19.68,19.68,15800.0,12.63,12.63,12.63,12.63,15800.0
2005-06-02 14:50:00,19.68,19.69,19.67,19.67,28600.0,12.63,12.6364,12.6235,12.6235,28600.0
2005-06-02 15:00:00,19.67,19.68,19.65,19.67,38200.0,12.6235,12.63,12.6107,12.6235,38200.0
2005-06-02 15:10:00,19.68,19.68,19.67,19.68,18400.0,12.63,12.63,12.6235,12.63,18400.0
2005-06-02 15:20:00,19.68,19.68,19.67,19.68,27400.0,12.63,12.63,12.6235,12.63,27400.0
2005-06-02 15:30:00,19.68,19.7,19.68,19.69,50000.0,12.63,12.6428,12.63,12.6364,50000.0
2005-06-02 15:40:00,19.69,19.69,19.67,19.68,47800.0,12.6364,12.6364,12.6235,12.63,47800.0
2005-06-02 15:50:00,19.67,19.67,19.65,19.66,75800.0,12.6235,12.6235,12.6107,12.6171,75800.0
2005-06-03 09:30:00,19.68,19.68,19.6,19.6,14800.0,12.63,12.63,12.5786,12.5786,14800.0
2005-06-03 09:40:00,19.6,19.7,19.55,19.68,30600.0,12.5786,12.6428,12.5465,12.63,30600.0
2005-06-03 09:50:00,19.68,19.72,19.6,19.7,30600.0,12.63,12.6556,12.5786,12.6428,30600.0
2005-06-03 10:00:00,19.7,19.7,19.67,19.68,33000.0,12.6428,12.6428,12.6235,12.63,33000.0
2005-06-03 10:10:00,19.68,19.68,19.64,19.66,32400.0,12.63,12.63,12.6043,12.6171,32400.0
2005-06-03 10:20:00,19.66,19.67,19.64,19.65,32200.0,12.6171,12.6235,12.6043,12.6107,32200.0
2005-06-03 10:30:00,19.65,19.66,19.64,19.65,32600.0,12.6107,12.6171,12.6043,12.6107,32600.0
2005-06-03 10:40:00,19.65,19.68,19.65,19.68,12600.0,12.6107,12.63,12.6107,12.63,12600.0
2005-06-03 10:50:00,19.68,19.69,19.68,19.69,16800.0,12.63,12.6364,12.63,12.6364,16800.0
2005-06-03 11:00:00,19.69,19.7,19.68,19.68,32200.0,12.6364,12.6428,12.63,12.63,32200.0
2005-06-03 11:10:00,19.68,19.68,19.63,19.63,10000.0,12.63,12.63,12.5979,12.5979,10000.0
2005-06-03 11:20:00,19.63,19.63,19.6,19.6,10000.0,12.5979,12.5979,12.5786,12.5786,10000.0
2005-06-03 11:30:00,19.6,19.6,19.57,19.57,18400.0,12.5786,12.5786,12.5594,12.5594,18400.0
2005-06-03 11:40:00,19.57,19.58,19.55,19.55,26800.0,12.5594,12.5658,12.5465,12.5465,26800.0
2005-06-03 11:50:00,19.55,19.56,19.52,19.54,73000.0,12.5465,12.553,12.5273,12.5401,73000.0
2005-06-03 12:00:00,19.54,19.54,19.5,19.5,47800.0,12.5401,12.5401,12.5144,12.5144,47800.0
2005-06-03 12:10:00,19.5,19.52,19.45,19.5,52000.0,12.5144,12.5273,12.4824,12.5144,52000.0
2005-06-03 12:20:00,19.51,19.55,19.51,19.54,7200.0,12.5209,12.5465,12.5209,12.5401,7200.0
2005-06-03 12:30:00,19.55,19.55,19.5,19.52,21800.0,12.5465,12.5465,12.5144,12.5273,21800.0
2005-06-03 12:40:00,19.52,19.53,19.5,19.51,22000.0,12.5273,12.5337,12.5144,12.5209,22000.0
2005-06-03 12:50:00,19.52,19.52,19.51,19.52,11800.0,12.5273,12.5273,12.5209,12.5273,11800.0
2005-06-03 13:00:00,19.51,19.52,19.49,19.49,35200.0,12.5209,12.5273,12.508,12.508,35200.0
2005-06-03 13:10:00,19.49,19.49,19.48,19.48,15800.0,12.508,12.508,12.5016,12.5016,15800.0
2005-06-03 13:20:00,19.48,19.48,19.45,19.45,24800.0,12.5016,12.5016,12.4824,12.4824,24800.0
2005-06-03 13:30:00,19.46,19.5,19.46,19.5,63200.0,12.4888,12.5144,12.4888,12.5144,63200.0
2005-06-03 13:40:00,19.5,19.5,19.49,19.49,30600.0,12.5144,12.5144,12.508,12.508,30600.0
2005-06-03 13:50:00,19.5,19.5,19.48,19.48,10400.0,12.5144,12.5144,12.5016,12.5016,10400.0
2005-06-03 14:00:00,19.48,19.49,19.48,19.49,22800.0,12.5016,12.508,12.5016,12.508,22800.0
2005-06-03 14:10:00,19.5,19.52,19.5,19.5,31400.0,12.5144,12.5273,12.5144,12.5144,31400.0
2005-06-03 14:20:00,19.51,19.51,19.48,19.48,26000.0,12.5209,12.5209,12.5016,12.5016,26000.0
2005-06-03 14:30:00,19.48,19.48,19.47,19.47,16000.0,12.5016,12.5016,12.4952,12.4952,16000.0
2005-06-03 14:40:00,19.47,19.49,19.47,19.49,12800.0,12.4952,12.508,12.4952,12.508,12800.0
2005-06-03 14:50:00,19.49,19.49,19.42,19.42,40800.0,12.508,12.508,12.4631,12.4631,40800.0
2005-06-03 15:00:00,19.43,19.49,19.42,19.48,23600.0,12.4695,12.508,12.4631,12.5016,23600.0
2005-06-03 15:10:00,19.47,19.48,19.43,19.43,21600.0,12.4952,12.5016,12.4695,12.4695,21600.0
2005-06-03 15:20:00,19.44,19.44,19.41,19.43,25000.0,12.4759,12.4759,12.4567,12.4695,25000.0
2005-06-03 15:30:00,19.43,19.49,19.43,19.48,27800.0,12.4695,12.508,12.4695,12.5016,27800.0
2005-06-03 15:40:00,19.48,19.49,19.46,19.47,33400.0,12.5016,12.508,12.4888,12.4952,33400.0
2005-06-03 15:50:00,19.47,19.47,19.43,19.44,66000.0,12.4952,12.4952,12.4695,12.4759,66000.0
2005-06-06 09:30:00,19.49,19.49,19.36,19.49,14400.0,12.508,12.508,12.4246,12.508,14400.0
2005-06-06 09:40:00,19.49,19.5,19.3,19.3,26000.0,12.508,12.5144,12.3861,12.3861,26000.0
2005-06-06 09:50:00,19.34,19.44,19.33,19.42,24000.0,12.4118,12.4759,12.4053,12.4631,24000.0
2005-06-06 10:00:00,19.43,19.43,19.4,19.43,34800.0,12.4695,12.4695,12.4503,12.4695,34800.0
2005-06-06 10:10:00,19.43,19.49,19.41,19.47,32400.0,12.4695,12.508,12.4567,12.4952,32400.0
2005-06-06 10:20:00,19.43,19.45,19.4,19.41,20200.0,12.4695,12.4824,12.4503,12.4567,20200.0
2005-06-06 10:30:00,19.41,19.47,19.41,19.45,30000.0,12.4567,12.4952,12.4567,12.4824,30000.0
2005-06-06 10:40:00,19.44,19.5,19.44,19.46,11600.0,12.4759,12.5144,12.4759,12.4888,11600.0
2005-06-06 10:50:00,19.44,19.44,19.35,19.35,26000.0,12.4759,12.4759,12.4182,12.4182,26000.0
2005-06-06 11:00:00,19.34,19.41,19.34,19.38,21400.0,12.4118,12.4567,12.4118,12.4374,21400.0
2005-06-06 11:10:00,19.38,19.42,19.38,19.41,7600.0,12.4374,12.4631,12.4374,12.4567,7600.0
2005-06-06 11:20:00,19.41,19.46,19.41,19.43,10600.0,12.4567,12.4888,12.4567,12.4695,10600.0
2005-06-06 11:30:00,19.43,19.45,19.43,19.45,12600.0,12.4695,12.4824,12.4695,12.4824,12600.0
2005-06-06 11:40:00,19.45,19.48,19.45,19.48,16800.0,12.4824,12.5016,12.4824,12.5016,16800.0
2005-06-06 11:50:00,19.48,19.48,19.42,19.43,11200.0,12.5016,12.5016,12.4631,12.4695,11200.0
2005-06-06 12:00:00,19.43,19.48,19.43,19.48,8600.0,12.4695,12.5016,12.4695,12.5016,8600.0
2005-06-06 12:10:00,19.48,19.51,19.48,19.51,15200.0,12.5016,12.5209,12.5016,12.5209,15200.0
2005-06-06 12:20:00,19.51,19.51,19.46,19.47,8400.0,12.5209,12.5209,12.4888,12.4952,8400.0
2005-06-06 12:30:00,19.47,19.48,19.47,19.48,10200.0,12.4952,12.5016,12.4952,12.5016,10200.0
2005-06-06 12:40:00,19.48,19.5,19.48,19.5,14400.0,12.5016,12.5144,12.5016,12.5144,14400.0
2005-06-06 12:50:00,19.5,19.51,19.5,19.5,4400.0,12.5144,12.5209,12.5144,12.5144,4400.0
2005-06-06 13:00:00,19.5,19.53,19.5,19.53,12000.0,12.5144,12.5337,12.5144,12.5337,12000.0
2005-06-06 13:10:00,19.54,19.54,19.53,19.53,9000.0,12.5401,12.5401,12.5337,12.5337,9000.0
2005-06-06 13:20:00,19.53,19.54,19.53,19.54,4600.0,12.5337,12.5401,12.5337,12.5401,4600.0
2005-06-06 13:30:00,19.54,19.54,19.51,19.53,5800.0,12.5401,12.5401,12.5209,12.5337,5800.0
2005-06-06 13:40:00,19.53,19.57,19.52,19.57,15800.0,12.5337,12.5594,12.5273,12.5594,15800.0
2005-06-06 13:50:00,19.57,19.57,19.56,19.57,3800.0,12.5594,12.5594,12.553,12.5594,3800.0
2005-06-06 14:00:00,19.57,19.57,19.52,19.57,22000.0,12.5594,12.5594,12.5273,12.5594,22000.0
2005-06-06 14:10:00,19.58,19.58,19.55,19.55,6400.0,12.5658,12.5658,12.5465,12.5465,6400.0
2005-06-06 14:20:00,19.55,19.55,19.51,19.53,13000.0,12.5465,12.5465,12.5209,12.5337,13000.0
2005-06-06 14:30:00,19.53,19.56,19.52,19.55,10600.0,12.5337,12.553,12.5273,12.5465,10600.0
2005-06-06 14:40:00,19.55,19.55,19.53,19.53,6000.0,12.5465,12.5465,12.5337,12.5337,6000.0
2005-06-06 14:50:00,19.53,19.54,19.51,19.52,21600.0,12.5337,12.5401,12.5209,12.5273,21600.0
2005-06-06 15:00:00,19.53,19.53,19.52,19.52,6200.0,12.5337,12.5337,12.5273,12.5273,6200.0
2005-06-06 15:10:00,19.52,19.52,19.49,19.5,7400.0,12.5273,12.5273,12.508,12.5144,7400.0
2005-06-06 15:20:00,19.5,19.55,19.49,19.55,13600.0,12.5144,12.5465,12.508,12.5465,13600.0
2005-06-06 15:30:00,19.56,19.58,19.56,19.57,20200.0,12.553,12.5658,12.553,12.5594,20200.0
2005-06-06 15:40:00,19.57,19.57,19.52,19.53,50600.0,12.5594,12.5594,12.5273,12.5337,50600.0
2005-06-06 15:50:00,19.53,19.54,19.5,19.53,65800.0,12.5337,12.5401,12.5144,12.5337,65800.0
2005-06-07 09:30:00,19.58,19.59,19.55,19.56,25200.0,12.5658,12.5722,12.5465,12.553,25200.0
2005-06-07 09:40:00,19.56,19.72,19.56,19.67,26200.0,12.553,12.6556,12.553,12.6235,26200.0
2005-06-07 09:50:00,19.65,19.71,19.65,19.71,12600.0,12.6107,12.6492,12.6107,12.6492,12600.0
2005-06-07 10:00:00,19.71,19.74,19.71,19.73,26200.0,12.6492,12.6685,12.6492,12.6621,26200.0
2005-06-07 10:10:00,19.73,19.75,19.68,19.75,70400.0,12.6621,12.6749,12.63,12.6749,70400.0
2005-06-07 10:20:00,19.75,19.87,19.75,19.86,41400.0,12.6749,12.7519,12.6749,12.7455,41400.0
2005-06-07 10:30:00,19.87,19.88,19.83,19.84,40800.0,12.7519,12.7583,12.7262,12.7326,40800.0
2005-06-07 10:40:00,19.85,19.88,19.84,19.88,38000.0,12.7391,12.7583,12.7326,12.7583,38000.0
2005-06-07 10:50:00,19.89,19.9,19.86,19.86,30400.0,12.7647,12.7712,12.7455,12.7455,30400.0
2005-06-07 11:00:00,19.86,19.88,19.85,19.88,80800.0,12.7455,12.7583,12.7391,12.7583,80800.0
2005-06-07 11:10:00,19.88,19.9,19.88,19.88,24000.0,12.7583,12.7712,12.7583,12.7583,24000.0
2005-06-07 11:20:00,19.88,19.93,19.88,19.92,41200.0,12.7583,12.7904,12.7583,12.784,41200.0
2005-06-07 11:30:00,19.92,19.96,19.92,19.93,55000.0,12.784,12.8097,12.784,12.7904,55000.0
2005-06-07 11:40:00,19.93,19.93,19.9,19.92,32000.0,12.7904,12.7904,12.7712,12.784,32000.0
2005-06-07 11:50:00,19.93,19.95,19.93,19.94,28200.0,12.7904,12.8032,12.7904,12.7968,28200.0
2005-06-07 12:00:00,19.94,19.95,19.92,19.93,20600.0,12.7968,12.8032,12.784,12.7904,20600.0
2005-06-07 12:10:00,19.93,19.95,19.93,19.95,38200.0,12.7904,12.8032,12.7904,12.8032,38200.0
2005-06-07 12:20:00,19.94,19.95,19.94,19.95,17800.0,12.7968,12.8032,12.7968,12.8032,17800.0
2005-06-07 12:30:00,19.95,19.95,19.92,19.93,33000.0,12.8032,12.8032,12.784,12.7904,33000.0
2005-06-07 12:40:00,19.93,19.95,19.93,19.95,20400.0,12.7904,12.8032,12.7904,12.8032,20400.0
2005-06-07 12:50:00,19.95,19.99,19.95,19.99,23200.0,12.8032,12.8289,12.8032,12.8289,23200.0
2005-06-07 13:00:00,19.99,20.0,19.99,20.0,33200.0,12.8289,12.8353,12.8289,12.8353,33200.0
2005-06-07 13:10:00,20.0,20.02,19.99,19.99,79600.0,12.8353,12.8482,12.8289,12.8289,79600.0
2005-06-07 13:20:00,20.0,20.0,19.98,20.0,16200.0,12.8353,12.8353,12.8225,12.8353,16200.0
2005-06-07 13:30:00,20.0,20.0,19.93,19.97,27800.0,12.8353,12.8353,12.7904,12.8161,27800.0
2005-06-07 13:40:00,19.97,19.98,19.92,19.92,18400.0,12.8161,12.8225,12.784,12.784,18400.0
2005-06-07 13:50:00,19.92,19.93,19.87,19.88,30600.0,12.784,12.7904,12.7519,12.7583,30600.0
2005-06-07 14:00:00,19.88,19.93,19.86,19.92,34800.0,12.7583,12.7904,12.7455,12.784,34800.0
2005-06-07 14:10:00,19.91,19.91,19.79,19.84,27200.0,12.7776,12.7776,12.7006,12.7326,27200.0
2005-06-07 14:20:00,19.84,19.9,19.84,19.89,19000.0,12.7326,12.7712,12.7326,12.7647,19000.0
2005-06-07 14:30:00,19.89,19.96,19.86,19.95,36000.0,12.7647,12.8097,12.7455,12.8032,36000.0
2005-06-07 14:40:00,19.94,19.98,19.94,19.96,27600.0,12.7968,12.8225,12.7968,12.8097,27600.0
2005-06-07 14:50:00,19.96,19.99,19.96,19.98,24400.0,12.8097,12.8289,12.8097,12.8225,24400.0
2005-06-07 15:00:00,19.98,19.98,19.9,19.9,24000.0,12.8225,12.8225,12.7712,12.7712,24000.0
2005-06-07 15:10:00,19.91,19.92,19.9,19.9,35600.0,12.7776,12.784,12.7712,12.7712,35600.0
2005-06-07 15:20:00,19.9,19.94,19.9,19.9,35200.0,12.7712,12.7968,12.7712,12.7712,35200.0
2005-06-07 15:30:00,19.89,19.89,19.8,19.86,52000.0,12.7647,12.7647,12.707,12.7455,52000.0
2005-06-07 15:40:00,19.86,19.87,19.81,19.81,48200.0,12.7455,12.7519,12.7134,12.7134,48200.0
2005-06-07 15:50:00,19.81,19.83,19.81,19.83,58800.0,12.7134,12.7262,12.7134,12.7262,58800.0
2005-06-08 09:30:00,20.02,20.02,19.96,19.96,60600.0,12.8482,12.8482,12.8097,12.8097,60600.0
2005-06-08 09:40:00,19.93,19.93,19.85,19.91,40000.0,12.7904,12.7904,12.7391,12.7776,40000.0
2005-06-08 09:50:00,19.91,20.0,19.9,19.99,41400.0,12.7776,12.8353,12.7712,12.8289,41400.0
2005-06-08 10:00:00,19.99,20.08,19.97,20.06,68400.0,12.8289,12.8867,12.8161,12.8738,68400.0
2005-06-08 10:10:00,20.07,20.1,20.04,20.08,38800.0,12.8803,12.8995,12.861,12.8867,38800.0
2005-06-08 10:20:00,20.08,20.11,19.98,19.98,36800.0,12.8867,12.9059,12.8225,12.8225,36800.0
2005-06-08 10:30:00,19.97,19.98,19.89,19.9,29200.0,12.8161,12.8225,12.7647,12.7712,29200.0
2005-06-08 10:40:00,19.9,19.98,19.9,19.98,25600.0,12.7712,12.8225,12.7712,12.8225,25600.0
2005-06-08 10:50:00,19.99,20.03,19.98,20.03,26400.0,12.8289,12.8546,12.8225,12.8546,26400.0
2005-06-08 11:00:00,20.03,20.05,20.03,20.04,41600.0,12.8546,12.8674,12.8546,12.861,41600.0
2005-06-08 11:10:00,20.01,20.02,19.98,20.0,27000.0,12.8417,12.8482,12.8225,12.8353,27000.0
2005-06-08 11:20:00,19.97,20.0,19.97,19.99,19400.0,12.8161,12.8353,12.8161,12.8289,19400.0
2005-06-08 11:30:00,19.99,20.0,19.99,20.0,27800.0,12.8289,12.8353,12.8289,12.8353,27800.0
2005-06-08 11:40:00,20.0,20.04,20.0,20.03,18800.0,12.8353,12.861,12.8353,12.8546,18800.0
2005-06-08 11:50:00,20.03,20.08,20.03,20.08,25400.0,12.8546,12.8867,12.8546,12.8867,25400.0
2005-06-08 12:00:00,20.08,20.1,20.06,20.08,29400.0,12.8867,12.8995,12.8738,12.8867,29400.0
2005-06-08 12:10:00,20.08,20.1,20.08,20.1,14000.0,12.8867,12.8995,12.8867,12.8995,14000.0
2005-06-08 12:20:00,20.1,20.11,20.1,20.1,47400.0,12.8995,12.9059,12.8995,12.8995,47400.0
2005-06-08 12:30:00,20.1,20.11,20.06,20.07,24800.0,12.8995,12.9059,12.8738,12.8803,24800.0
2005-06-08 12:40:00,20.07,20.12,20.07,20.12,17400.0,12.8803,12.9123,12.8803,12.9123,17400.0
2005-06-08 12:50:00,20.12,20.19,20.12,20.17,48800.0,12.9123,12.9573,12.9123,12.9444,48800.0
2005-06-08 13:00:00,20.17,20.17,20.11,20.11,28800.0,12.9444,12.9444,12.9059,12.9059,28800.0
2005-06-08 13:10:00,20.11,20.11,20.06,20.07,21800.0,12.9059,12.9059,12.8738,12.8803,21800.0
2005-06-08 13:20:00,20.08,20.11,20.07,20.1,15600.0,12.8867,12.9059,12.8803,12.8995,15600.0
2005-06-08 13:30:00,20.11,20.11,20.08,20.08,30800.0,12.9059,12.9059,12.8867,12.8867,30800.0
2005-06-08 13:40:00,20.08,20.08,20.03,20.04,33000.0,12.8867,12.8867,12.8546,12.861,33000.0
2005-06-08 13:50:00,20.03,20.03,19.97,20.0,26600.0,12.8546,12.8546,12.8161,12.8353,26600.0
2005-06-08 14:00:00,20.0,20.0,19.96,19.98,40800.0,12.8353,12.8353,12.8097,12.8225,40800.0
2005-06-08 14:10:00,19.98,19.98,19.91,19.97,62400.0,12.8225,12.8225,12.7776,12.8161,62400.0
2005-06-08 14:20:00,19.97,20.0,19.97,20.0,20000.0,12.8161,12.8353,12.8161,12.8353,20000.0
2005-06-08 14:30:00,20.0,20.0,19.98,19.98,25200.0,12.8353,12.8353,12.8225,12.8225,25200.0
2005-06-08 14:40:00,19.98,20.0,19.92,19.93,27600.0,12.8225,12.8353,12.784,12.7904,27600.0
2005-06-08 14:50:00,19.93,19.95,19.92,19.92,29200.0,12.7904,12.8032,12.784,12.784,29200.0
2005-06-08 15:00:00,19.92,19.93,19.89,19.89,34200.0,12.784,12.7904,12.7647,12.7647,34200.0
2005-06-08 15:10:00,19.9,19.91,19.89,19.9,43800.0,12.7712,12.7776,12.7647,12.7712,43800.0
2005-06-08 15:20:00,19.9,19.9,19.89,19.89,17400.0,12.7712,12.7712,12.7647,12.7647,17400.0
2005-06-08 15:30:00,19.9,19.9,19.89,19.9,50800.0,12.7712,12.7712,12.7647,12.7712,50800.0
2005-06-08 15:40:00,19.9,19.91,19.88,19.9,76000.0,12.7712,12.7776,12.7583,12.7712,76000.0
2005-06-08 15:50:00,19.9,19.91,19.89,19.89,63800.0,12.7712,12.7776,12.7647,12.7647,63800.0
2005-06-09 09:30:00,19.92,19.95,19.85,19.86,9800.0,12.784,12.8032,12.7391,12.7455,9800.0
2005-06-09 09:40:00,19.86,19.89,19.82,19.83,6200.0,12.7455,12.7647,12.7198,12.7262,6200.0
2005-06-09 09:50:00,19.86,19.9,19.86,19.88,5800.0,12.7455,12.7712,12.7455,12.7583,5800.0
2005-06-09 10:00:00,19.89,19.95,19.83,19.92,42600.0,12.7647,12.8032,12.7262,12.784,42600.0
2005-06-09 10:10:00,19.92,19.92,19.81,19.83,34400.0,12.784,12.784,12.7134,12.7262,34400.0
2005-06-09 10:20:00,19.82,19.85,19.82,19.85,15600.0,12.7198,12.7391,12.7198,12.7391,15600.0
2005-06-09 10:30:00,19.86,19.87,19.78,19.78,32000.0,12.7455,12.7519,12.6941,12.6941,32000.0
2005-06-09 10:40:00,19.78,19.78,19.66,19.72,79600.0,12.6941,12.6941,12.6171,12.6556,79600.0
2005-06-09 10:50:00,19.72,19.78,19.72,19.77,14600.0,12.6556,12.6941,12.6556,12.6877,14600.0
2005-06-09 11:00:00,19.78,19.8,19.75,19.78,18400.0,12.6941,12.707,12.6749,12.6941,18400.0
2005-06-09 11:10:00,19.78,19.8,19.77,19.79,10800.0,12.6941,12.707,12.6877,12.7006,10800.0
2005-06-09 11:20:00,19.79,19.79,19.78,19.78,3000.0,12.7006,12.7006,12.6941,12.6941,3000.0
2005-06-09 11:30:00,19.78,19.8,19.77,19.8,15400.0,12.6941,12.707,12.6877,12.707,15400.0
2005-06-09 11:40:00,19.82,19.88,19.82,19.86,13600.0,12.7198,12.7583,12.7198,12.7455,13600.0
2005-06-09 11:50:00,19.86,19.88,19.86,19.86,8600.0,12.7455,12.7583,12.7455,12.7455,8600.0
2005-06-09 12:00:00,19.86,19.88,19.82,19.85,35200.0,12.7455,12.7583,12.7198,12.7391,35200.0
2005-06-09 12:10:00,19.85,19.85,19.84,19.84,18800.0,12.7391,12.7391,12.7326,12.7326,18800.0
2005-06-09 12:20:00,19.85,19.93,19.85,19.93,20000.0,12.7391,12.7904,12.7391,12.7904,20000.0
2005-06-09 12:30:00,19.93,19.95,19.9,19.9,32000.0,12.7904,12.8032,12.7712,12.7712,32000.0
2005-06-09 12:40:00,19.88,19.91,19.88,19.9,12200.0,12.7583,12.7776,12.7583,12.7712,12200.0
2005-06-09 12:50:00,19.9,19.91,19.88,19.91,16600.0,12.7712,12.7776,12.7583,12.7776,16600.0
2005-06-09 13:00:00,19.91,19.92,19.9,19.92,17200.0,12.7776,12.784,12.7712,12.784,17200.0
2005-06-09 13:10:00,19.92,19.92,19.91,19.92,12600.0,12.784,12.784,12.7776,12.784,12600.0
2005-06-09 13:20:00,19.91,19.91,19.89,19.9,17200.0,12.7776,12.7776,12.7647,12.7712,17200.0
2005-06-09 13:30:00,19.91,19.91,19.9,19.9,27200.0,12.7776,12.7776,12.7712,12.7712,27200.0
2005-06-09 13:40:00,19.9,19.9,19.86,19.87,31200.0,12.7712,12.7712,12.7455,12.7519,31200.0
2005-06-09 13:50:00,19.87,19.88,19.86,19.88,26200.0,12.7519,12.7583,12.7455,12.7583,26200.0
2005-06-09 14:00:00,19.88,19.88,19.83,19.85,17000.0,12.7583,12.7583,12.7262,12.7391,17000.0
2005-06-09 14:10:00,19.86,19.88,19.84,19.86,16600.0,12.7455,12.7583,12.7326,12.7455,16600.0
2005-06-09 14:20:00,19.85,19.86,19.82,19.83,13000.0,12.7391,12.7455,12.7198,12.7262,13000.0
2005-06-09 14:30:00,19.83,19.83,19.81,19.82,21000.0,12.7262,12.7262,12.7134,12.7198,21000.0
2005-06-09 14:40:00,19.82,19.86,19.82,19.85,10600.0,12.7198,12.7455,12.7198,12.7391,10600.0
2005-06-09 14:50:00,19.85,19.86,19.82,19.84,6800.0,12.7391,12.7455,12.7198,12.7326,6800.0
2005-06-09 15:00:00,19.84,19.87,19.84,19.84,13200.0,12.7326,12.7519,12.7326,12.7326,13200.0
2005-06-09 15:10:00,19.84,19.88,19.84,19.86,18200.0,12.7326,12.7583,12.7326,12.7455,18200.0
2005-06-09 15:20:00,19.86,19.86,19.81,19.81,11600.0,12.7455,12.7455,12.7134,12.7134,11600.0
2005-06-09 15:30:00,19.82,19.82,19.81,19.82,24400.0,12.7198,12.7198,12.7134,12.7198,24400.0
2005-06-09 15:40:00,19.82,19.86,19.82,19.85,52800.0,12.7198,12.7455,12.7198,12.7391,52800.0
2005-06-09 15:50:00,19.86,19.88,19.85,19.86,45200.0,12.7455,12.7583,12.7391,12.7455,45200.0
2005-06-10 09:30:00,19.9,19.9,19.75,19.8,30600.0,12.7712,12.7712,12.6749,12.707,30600.0
2005-06-10 09:40:00,19.81,19.86,19.8,19.82,10600.0,12.7134,12.7455,12.707,12.7198,10600.0
2005-06-10 09:50:00,19.82,19.93,19.82,19.84,25800.0,12.7198,12.7904,12.7198,12.7326,25800.0
2005-06-10 10:00:00,19.84,19.85,19.8,19.84,37000.0,12.7326,12.7391,12.707,12.7326,37000.0
2005-06-10 10:10:00,19.84,19.88,19.84,19.85,31000.0,12.7326,12.7583,12.7326,12.7391,31000.0
2005-06-10 10:20:00,19.85,19.88,19.84,19.86,25200.0,12.7391,12.7583,12.7326,12.7455,25200.0
2005-06-10 10:30:00,19.87,19.87,19.84,19.87,51800.0,12.7519,12.7519,12.7326,12.7519,51800.0
2005-06-10 10:40:00,19.87,19.88,19.86,19.88,28400.0,12.7519,12.7583,12.7455,12.7583,28400.0
2005-06-10 10:50:00,19.88,19.9,19.87,19.9,19800.0,12.7583,12.7712,12.7519,12.7712,19800.0
2005-06-10 11:00:00,19.9,19.9,19.88,19.88,39600.0,12.7712,12.7712,12.7583,12.7583,39600.0
2005-06-10 11:10:00,19.88,19.89,19.86,19.86,22400.0,12.7583,12.7647,12.7455,12.7455,22400.0
2005-06-10 11:20:00,19.86,19.86,19.85,19.86,29600.0,12.7455,12.7455,12.7391,12.7455,29600.0
2005-06-10 11:30:00,19.85,19.85,19.82,19.84,69800.0,12.7391,12.7391,12.7198,12.7326,69800.0
2005-06-10 11:40:00,19.84,19.84,19.78,19.78,55200.0,12.7326,12.7326,12.6941,12.6941,55200.0
2005-06-10 11:50:00,19.78,19.8,19.78,19.78,61200.0,12.6941,12.707,12.6941,12.6941,61200.0
2005-06-10 12:00:00,19.78,19.78,19.7,19.7,121400.0,12.6941,12.6941,12.6428,12.6428,121400.0
2005-06-10 12:10:00,19.71,19.75,19.69,19.75,76400.0,12.6492,12.6749,12.6364,12.6749,76400.0
2005-06-10 12:20:00,19.75,19.75,19.72,19.73,56400.0,12.6749,12.6749,12.6556,12.6621,56400.0
2005-06-10 12:30:00,19.73,19.73,19.72,19.72,58600.0,12.6621,12.6621,12.6556,12.6556,58600.0
2005-06-10 12:40:00,19.72,19.74,19.72,19.74,13800.0,12.6556,12.6685,12.6556,12.6685,13800.0
2005-06-10 12:50:00,19.73,19.77,19.73,19.75,68000.0,12.6621,12.6877,12.6621,12.6749,68000.0
2005-06-10 13:00:00,19.75,19.76,19.71,19.71,41200.0,12.6749,12.6813,12.6492,12.6492,41200.0
2005-06-10 13:10:00,19.74,19.75,19.73,19.75,28000.0,12.6685,12.6749,12.6621,12.6749,28000.0
2005-06-10 13:20:00,19.75,19.75,19.73,19.75,47200.0,12.6749,12.6749,12.6621,12.6749,47200.0
2005-06-10 13:30:00,19.75,19.75,19.73,19.74,28600.0,12.6749,12.6749,12.6621,12.6685,28600.0
2005-06-10 13:40:00,19.74,19.74,19.72,19.72,25400.0,12.6685,12.6685,12.6556,12.6556,25400.0
2005-06-10 13:50:00,19.72,19.73,19.72,19.73,22400.0,12.6556,12.6621,12.6556,12.6621,22400.0
2005-06-10 14:00:00,19.73,19.73,19.69,19.69,24000.0,12.6621,12.6621,12.6364,12.6364,24000.0
2005-06-10 14:10:00,19.68,19.72,19.68,19.71,18200.0,12.63,12.6556,12.63,12.6492,18200.0
2005-06-10 14:20:00,19.71,19.71,19.69,19.69,40600.0,12.6492,12.6492,12.6364,12.6364,40600.0
2005-06-10 14:30:00,19.69,19.72,19.69,19.72,41200.0,12.6364,12.6556,12.6364,12.6556,41200.0
2005-06-10 14:40:00,19.72,19.73,19.72,19.73,17800.0,12.6556,12.6621,12.6556,12.6621,17800.0
2005-06-10 14:50:00,19.72,19.72,19.66,19.67,23000.0,12.6556,12.6556,12.6171,12.6235,23000.0
2005-06-10 15:00:00,19.67,19.7,19.67,19.69,72200.0,12.6235,12.6428,12.6235,12.6364,72200.0
2005-06-10 15:10:00,19.69,19.74,19.69,19.72,28000.0,12.6364,12.6685,12.6364,12.6556,28000.0
2005-06-10 15:20:00,19.72,19.74,19.7,19.73,25000.0,12.6556,12.6685,12.6428,12.6621,25000.0
2005-06-10 15:30:00,19.73,19.75,19.72,19.75,37400.0,12.6621,12.6749,12.6556,12.6749,37400.0
2005-06-10 15:40:00,19.75,19.78,19.74,19.75,39400.0,12.6749,12.6941,12.6685,12.6749,39400.0
2005-06-10 15:50:00,19.75,19.75,19.7,19.74,72400.0,12.6749,12.6749,12.6428,12.6685,72400.0
2005-06-13 09:30:00,19.6,19.67,19.6,19.63,52400.0,12.5786,12.6235,12.5786,12.5979,52400.0
2005-06-13 09:40:00,19.61,19.73,19.59,19.71,57800.0,12.585,12.6621,12.5722,12.6492,57800.0
2005-06-13 09:50:00,19.72,19.79,19.71,19.79,27200.0,12.6556,12.7006,12.6492,12.7006,27200.0
2005-06-13 10:00:00,19.79,19.79,19.67,19.67,54800.0,12.7006,12.7006,12.6235,12.6235,54800.0
2005-06-13 10:10:00,19.68,19.74,19.64,19.67,87000.0,12.63,12.6685,12.6043,12.6235,87000.0
2005-06-13 10:20:00,19.67,19.77,19.67,19.77,30800.0,12.6235,12.6877,12.6235,12.6877,30800.0
2005-06-13 10:30:00,19.77,19.87,19.77,19.87,70400.0,12.6877,12.7519,12.6877,12.7519,70400.0
2005-06-13 10:40:00,19.87,19.97,19.84,19.97,42600.0,12.7519,12.8161,12.7326,12.8161,42600.0
2005-06-13 10:50:00,19.97,19.97,19.92,19.92,35200.0,12.8161,12.8161,12.784,12.784,35200.0
2005-06-13 11:00:00,19.93,20.02,19.93,20.02,33000.0,12.7904,12.8482,12.7904,12.8482,33000.0
2005-06-13 11:10:00,20.02,20.02,19.95,19.99,11800.0,12.8482,12.8482,12.8032,12.8289,11800.0
2005-06-13 11:20:00,19.98,19.98,19.92,19.92,10800.0,12.8225,12.8225,12.784,12.784,10800.0
2005-06-13 11:30:00,19.93,19.95,19.93,19.93,7000.0,12.7904,12.8032,12.7904,12.7904,7000.0
2005-06-13 11:40:00,19.93,19.93,19.9,19.93,14200.0,12.7904,12.7904,12.7712,12.7904,14200.0
2005-06-13 11:50:00,19.94,19.94,19.91,19.92,10800.0,12.7968,12.7968,12.7776,12.784,10800.0
2005-06-13 12:00:00,19.93,19.93,19.92,19.92,10400.0,12.7904,12.7904,12.784,12.784,10400.0
2005-06-13 12:10:00,19.92,19.93,19.91,19.91,6200.0,12.784,12.7904,12.7776,12.7776,6200.0
2005-06-13 12:20:00,19.91,19.95,19.91,19.95,15000.0,12.7776,12.8032,12.7776,12.8032,15000.0
2005-06-13 12:30:00,19.94,19.96,19.94,19.94,6600.0,12.7968,12.8097,12.7968,12.7968,6600.0
2005-06-13 12:40:00,19.94,19.96,19.92,19.93,8600.0,12.7968,12.8097,12.784,12.7904,8600.0
2005-06-13 12:50:00,19.93,19.95,19.92,19.94,2400.0,12.7904,12.8032,12.784,12.7968,2400.0
2005-06-13 13:00:00,19.93,19.94,19.92,19.92,7000.0,12.7904,12.7968,12.784,12.784,7000.0
2005-06-13 13:10:00,19.92,19.93,19.89,19.92,6800.0,12.784,12.7904,12.7647,12.784,6800.0
2005-06-13 13:20:00,19.93,19.93,19.91,19.92,7000.0,12.7904,12.7904,12.7776,12.784,7000.0
2005-06-13 13:30:00,19.92,19.92,19.91,19.91,9600.0,12.784,12.784,12.7776,12.7776,9600.0
2005-06-13 13:40:00,19.91,19.92,19.9,19.92,6600.0,12.7776,12.784,12.7712,12.784,6600.0
2005-06-13 13:50:00,19.92,19.93,19.91,19.91,17200.0,12.784,12.7904,12.7776,12.7776,17200.0
2005-06-13 14:00:00,19.91,19.93,19.89,19.93,8200.0,12.7776,12.7904,12.7647,12.7904,8200.0
2005-06-13 14:10:00,19.93,19.93,19.89,19.91,16000.0,12.7904,12.7904,12.7647,12.7776,16000.0
2005-06-13 14:20:00,19.91,19.96,19.9,19.93,34800.0,12.7776,12.8097,12.7712,12.7904,34800.0
2005-06-13 14:30:00,19.93,19.99,19.92,19.95,36800.0,12.7904,12.8289,12.784,12.8032,36800.0
2005-06-13 14:40:00,19.95,19.98,19.95,19.98,11800.0,12.8032,12.8225,12.8032,12.8225,11800.0
2005-06-13 14:50:00,19.98,20.0,19.98,19.99,32000.0,12.8225,12.8353,12.8225,12.8289,32000.0
2005-06-13 15:00:00,19.99,19.99,19.96,19.97,22000.0,12.8289,12.8289,12.8097,12.8161,22000.0
2005-06-13 15:10:00,19.97,19.97,19.92,19.92,21600.0,12.8161,12.8161,12.784,12.784,21600.0
2005-06-13 15:20:00,19.93,20.0,19.93,19.98,33000.0,12.7904,12.8353,12.7904,12.8225,33000.0
2005-06-13 15:30:00,19.98,19.98,19.95,19.96,28600.0,12.8225,12.8225,12.8032,12.8097,28600.0
2005-06-13 15:40:00,19.96,20.0,19.96,20.0,83600.0,12.8097,12.8353,12.8097,12.8353,83600.0
2005-06-13 15:50:00,20.0,20.0,19.97,20.0,40000.0,12.8353,12.8353,12.8161,12.8353,40000.0
2005-06-14 09:30:00,19.94,19.98,19.9,19.97,16200.0,12.7968,12.8225,12.7712,12.8161,16200.0
2005-06-14 09:40:00,19.97,20.02,19.93,19.99,42400.0,12.8161,12.8482,12.7904,12.8289,42400.0
2005-06-14 09:50:00,19.99,20.06,19.99,20.05,42400.0,12.8289,12.8738,12.8289,12.8674,42400.0
2005-06-14 10:00:00,20.04,20.06,20.03,20.06,26400.0,12.861,12.8738,12.8546,12.8738,26400.0
2005-06-14 10:10:00,20.06,20.1,20.05,20.07,18800.0,12.8738,12.8995,12.8674,12.8803,18800.0
2005-06-14 10:20:00,20.07,20.08,20.0,20.06,28400.0,12.8803,12.8867,12.8353,12.8738,28400.0
2005-06-14 10:30:00,20.06,20.06,20.04,20.06,28000.0,12.8738,12.8738,12.861,12.8738,28000.0
2005-06-14 10:40:00,20.06,20.08,20.05,20.05,28200.0,12.8738,12.8867,12.8674,12.8674,28200.0
2005-06-14 10:50:00,20.06,20.07,20.05,20.06,17800.0,12.8738,12.8803,12.8674,12.8738,17800.0
2005-06-14 11:00:00,20.06,20.08,20.05,20.07,8600.0,12.8738,12.8867,12.8674,12.8803,8600.0
2005-06-14 11:10:00,20.07,20.07,20.06,20.07,7000.0,12.8803,12.8803,12.8738,12.8803,7000.0
2005-06-14 11:20:00,20.07,20.08,20.07,20.08,3800.0,12.8803,12.8867,12.8803,12.8867,3800.0
2005-06-14 11:30:00,20.06,20.06,20.05,20.05,7600.0,12.8738,12.8738,12.8674,12.8674,7600.0
2005-06-14 11:40:00,20.05,20.09,20.05,20.08,47800.0,12.8674,12.8931,12.8674,12.8867,47800.0
2005-06-14 11:50:00,20.09,20.09,20.06,20.07,9800.0,12.8931,12.8931,12.8738,12.8803,9800.0
2005-06-14 12:00:00,20.07,20.08,20.04,20.04,10400.0,12.8803,12.8867,12.861,12.861,10400.0
2005-06-14 12:10:00,20.04,20.07,20.04,20.07,4600.0,12.861,12.8803,12.861,12.8803,4600.0
2005-06-14 12:20:00,20.07,20.07,20.04,20.05,11400.0,12.8803,12.8803,12.861,12.8674,11400.0
2005-06-14 12:30:00,20.06,20.07,20.06,20.06,2800.0,12.8738,12.8803,12.8738,12.8738,2800.0
2005-06-14 12:40:00,20.06,20.06,20.04,20.05,10400.0,12.8738,12.8738,12.861,12.8674,10400.0
2005-06-14 12:50:00,20.05,20.06,20.05,20.06,10800.0,12.8674,12.8738,12.8674,12.8738,10800.0
2005-06-14 13:00:00,20.06,20.06,20.05,20.06,16600.0,12.8738,12.8738,12.8674,12.8738,16600.0
2005-06-14 13:10:00,20.05,20.07,20.05,20.06,9000.0,12.8674,12.8803,12.8674,12.8738,9000.0
2005-06-14 13:20:00,20.07,20.11,20.07,20.11,41400.0,12.8803,12.9059,12.8803,12.9059,41400.0
2005-06-14 13:30:00,20.12,20.14,20.12,20.14,7000.0,12.9123,12.9252,12.9123,12.9252,7000.0
2005-06-14 13:40:00,20.14,20.17,20.14,20.16,20000.0,12.9252,12.9444,12.9252,12.938,20000.0
2005-06-14 13:50:00,20.17,20.21,20.14,20.21,20800.0,12.9444,12.9701,12.9252,12.9701,20800.0
2005-06-14 14:00:00,20.22,20.24,20.19,20.21,27600.0,12.9765,12.9894,12.9573,12.9701,27600.0
2005-06-14 14:10:00,20.21,20.27,20.21,20.27,76800.0,12.9701,13.0086,12.9701,13.0086,76800.0
2005-06-14 14:20:00,20.27,20.3,20.2,20.22,69600.0,13.0086,13.0279,12.9637,12.9765,69600.0
2005-06-14 14:30:00,20.22,20.25,20.21,20.25,34400.0,12.9765,12.9958,12.9701,12.9958,34400.0
2005-06-14 14:40:00,20.25,20.3,20.25,20.27,61000.0,12.9958,13.0279,12.9958,13.0086,61000.0
2005-06-14 14:50:00,20.27,20.27,20.23,20.24,17400.0,13.0086,13.0086,12.9829,12.9894,17400.0
2005-06-14 15:00:00,20.25,20.25,20.24,20.25,20800.0,12.9958,12.9958,12.9894,12.9958,20800.0
2005-06-14 15:10:00,20.25,20.25,20.24,20.25,14800.0,12.9958,12.9958,12.9894,12.9958,14800.0
2005-06-14 15:20:00,20.25,20.3,20.24,20.3,54800.0,12.9958,13.0279,12.9894,13.0279,54800.0
2005-06-14 15:30:00,20.3,20.31,20.3,20.31,61200.0,13.0279,13.0343,13.0279,13.0343,61200.0
2005-06-14 15:40:00,20.31,20.38,20.31,20.36,109200.0,13.0343,13.0792,13.0343,13.0664,109200.0
2005-06-14 15:50:00,20.36,20.41,20.36,20.41,161600.0,13.0664,13.0985,13.0664,13.0985,161600.0
2005-06-15 09:30:00,20.42,20.47,20.42,20.47,27600.0,13.1049,13.137,13.1049,13.137,27600.0
2005-06-15 09:40:00,20.48,20.48,20.38,20.39,46400.0,13.1434,13.1434,13.0792,13.0856,46400.0
2005-06-15 09:50:00,20.39,20.41,20.36,20.41,25000.0,13.0856,13.0985,13.0664,13.0985,25000.0
2005-06-15 10:00:00,20.4,20.4,20.37,20.4,23400.0,13.092,13.092,13.0728,13.092,23400.0
2005-06-15 10:10:00,20.4,20.42,20.39,20.41,141800.0,13.092,13.1049,13.0856,13.0985,141800.0
2005-06-15 10:20:00,20.42,20.42,20.4,20.41,24200.0,13.1049,13.1049,13.092,13.0985,24200.0
2005-06-15 10:30:00,20.4,20.4,20.36,20.37,48800.0,13.092,13.092,13.0664,13.0728,48800.0
2005-06-15 10:40:00,20.36,20.36,20.33,20.36,81800.0,13.0664,13.0664,13.0471,13.0664,81800.0
2005-06-15 10:50:00,20.35,20.36,20.33,20.35,21000.0,13.0599,13.0664,13.0471,13.0599,21000.0
2005-06-15 11:00:00,20.35,20.35,20.34,20.34,24600.0,13.0599,13.0599,13.0535,13.0535,24600.0
2005-06-15 11:10:00,20.34,20.36,20.34,20.34,29800.0,13.0535,13.0664,13.0535,13.0535,29800.0
2005-06-15 11:20:00,20.34,20.36,20.33,20.34,26800.0,13.0535,13.0664,13.0471,13.0535,26800.0
2005-06-15 11:30:00,20.34,20.34,20.32,20.32,15600.0,13.0535,13.0535,13.0407,13.0407,15600.0
2005-06-15 11:40:00,20.31,20.31,20.25,20.27,32600.0,13.0343,13.0343,12.9958,13.0086,32600.0
2005-06-15 11:50:00,20.27,20.3,20.27,20.28,20200.0,13.0086,13.0279,13.0086,13.015,20200.0
2005-06-15 12:00:00,20.28,20.33,20.28,20.32,42000.0,13.015,13.0471,13.015,13.0407,42000.0
2005-06-15 12:10:00,20.32,20.35,20.32,20.34,62600.0,13.0407,13.0599,13.0407,13.0535,62600.0
2005-06-15 12:20:00,20.34,20.34,20.33,20.33,19200.0,13.0535,13.0535,13.0471,13.0471,19200.0
2005-06-15 12:30:00,20.32,20.35,20.32,20.35,84000.0,13.0407,13.0599,13.0407,13.0599,84000.0
2005-06-15 12:40:00,20.35,20.35,20.35,20.35,13000.0,13.0599,13.0599,13.0599,13.0599,13000.0
2005-06-15 12:50:00,20.35,20.36,20.35,20.35,45400.0,13.0599,13.0664,13.0599,13.0599,45400.0
2005-06-15 13:00:00,20.35,20.36,20.35,20.36,20800.0,13.0599,13.0664,13.0599,13.0664,20800.0
2005-06-15 13:10:00,20.36,20.38,20.36,20.37,30000.0,13.0664,13.0792,13.0664,13.0728,30000.0
2005-06-15 13:20:00,20.37,20.37,20.35,20.35,19400.0,13.0728,13.0728,13.0599,13.0599,19400.0
2005-06-15 13:30:00,20.35,20.36,20.31,20.31,20800.0,13.0599,13.0664,13.0343,13.0343,20800.0
2005-06-15 13:40:00,20.31,20.33,20.29,20.33,45800.0,13.0343,13.0471,13.0214,13.0471,45800.0
2005-06-15 13:50:00,20.33,20.37,20.33,20.35,9000.0,13.0471,13.0728,13.0471,13.0599,9000.0
2005-06-15 14:00:00,20.35,20.36,20.34,20.35,22200.0,13.0599,13.0664,13.0535,13.0599,22200.0
2005-06-15 14:10:00,20.35,20.37,20.33,20.37,24800.0,13.0599,13.0728,13.0471,13.0728,24800.0
2005-06-15 14:20:00,20.38,20.38,20.36,20.36,15200.0,13.0792,13.0792,13.0664,13.0664,15200.0
2005-06-15 14:30:00,20.36,20.38,20.36,20.36,95200.0,13.0664,13.0792,13.0664,13.0664,95200.0
2005-06-15 14:40:00,20.35,20.35,20.35,20.35,53400.0,13.0599,13.0599,13.0599,13.0599,53400.0
2005-06-15 14:50:00,20.34,20.35,20.29,20.3,43800.0,13.0535,13.0599,13.0214,13.0279,43800.0
2005-06-15 15:00:00,20.3,20.3,20.29,20.29,19800.0,13.0279,13.0279,13.0214,13.0214,19800.0
2005-06-15 15:10:00,20.29,20.3,20.29,20.3,28800.0,13.0214,13.0279,13.0214,13.0279,28800.0
2005-06-15 15:20:00,20.3,20.33,20.3,20.33,30600.0,13.0279,13.0471,13.0279,13.0471,30600.0
2005-06-15 15:30:00,20.33,20.35,20.33,20.35,87200.0,13.0471,13.0599,13.0471,13.0599,87200.0
2005-06-15 15:40:00,20.35,20.39,20.34,20.39,53400.0,13.0599,13.0856,13.0535,13.0856,53400.0
2005-06-15 15:50:00,20.39,20.42,20.39,20.42,94800.0,13.0856,13.1049,13.0856,13.1049,94800.0
2005-06-16 09:30:00,20.42,20.5,20.36,20.49,37200.0,13.1049,13.1562,13.0664,13.1498,37200.0
2005-06-16 09:40:00,20.49,20.55,20.49,20.52,71800.0,13.1498,13.1883,13.1498,13.169,71800.0
2005-06-16 09:50:00,20.51,20.53,20.45,20.46,93000.0,13.1626,13.1755,13.1241,13.1305,93000.0
2005-06-16 10:00:00,20.46,20.5,20.46,20.48,71000.0,13.1305,13.1562,13.1305,13.1434,71000.0
2005-06-16 10:10:00,20.47,20.48,20.46,20.48,12600.0,13.137,13.1434,13.1305,13.1434,12600.0
2005-06-16 10:20:00,20.47,20.5,20.46,20.46,16600.0,13.137,13.1562,13.1305,13.1305,16600.0
2005-06-16 10:30:00,20.46,20.61,20.46,20.6,70400.0,13.1305,13.2268,13.1305,13.2204,70400.0
2005-06-16 10:40:00,20.6,20.71,20.6,20.71,42200.0,13.2204,13.291,13.2204,13.291,42200.0
2005-06-16 10:50:00,20.72,20.72,20.68,20.68,17600.0,13.2974,13.2974,13.2717,13.2717,17600.0
2005-06-16 11:00:00,20.68,20.68,20.64,20.66,21600.0,13.2717,13.2717,13.2461,13.2589,21600.0
2005-06-16 11:10:00,20.65,20.65,20.6,20.6,7400.0,13.2525,13.2525,13.2204,13.2204,7400.0
2005-06-16 11:20:00,20.6,20.6,20.55,20.55,14400.0,13.2204,13.2204,13.1883,13.1883,14400.0
2005-06-16 11:30:00,20.56,20.6,20.56,20.6,19000.0,13.1947,13.2204,13.1947,13.2204,19000.0
2005-06-16 11:40:00,20.6,20.67,20.6,20.62,39600.0,13.2204,13.2653,13.2204,13.2332,39600.0
2005-06-16 11:50:00,20.61,20.64,20.6,20.64,16400.0,13.2268,13.2461,13.2204,13.2461,16400.0
2005-06-16 12:00:00,20.64,20.64,20.59,20.61,25600.0,13.2461,13.2461,13.214,13.2268,25600.0
2005-06-16 12:10:00,20.61,20.61,20.53,20.54,31200.0,13.2268,13.2268,13.1755,13.1819,31200.0
2005-06-16 12:20:00,20.54,20.58,20.54,20.58,19800.0,13.1819,13.2076,13.1819,13.2076,19800.0
2005-06-16 12:30:00,20.58,20.64,20.58,20.64,9200.0,13.2076,13.2461,13.2076,13.2461,9200.0
2005-06-16 12:40:00,20.64,20.64,20.62,20.62,6000.0,13.2461,13.2461,13.2332,13.2332,6000.0
2005-06-16 12:50:00,20.62,20.62,20.6,20.6,7000.0,13.2332,13.2332,13.2204,13.2204,7000.0
2005-06-16 13:00:00,20.6,20.6,20.59,20.59,3400.0,13.2204,13.2204,13.214,13.214,3400.0
2005-06-16 13:10:00,20.59,20.59,20.57,20.58,13200.0,13.214,13.214,13.2011,13.2076,13200.0
2005-06-16 13:20:00,20.58,20.59,20.53,20.58,60400.0,13.2076,13.214,13.1755,13.2076,60400.0
2005-06-16 13:30:00,20.58,20.61,20.58,20.6,9200.0,13.2076,13.2268,13.2076,13.2204,9200.0
2005-06-16 13:40:00,20.59,20.59,20.56,20.57,9000.0,13.214,13.214,13.1947,13.2011,9000.0
2005-06-16 13:50:00,20.57,20.58,20.57,20.58,9600.0,13.2011,13.2076,13.2011,13.2076,9600.0
2005-06-16 14:00:00,20.58,20.59,20.57,20.58,7400.0,13.2076,13.214,13.2011,13.2076,7400.0
2005-06-16 14:10:00,20.59,20.59,20.56,20.56,14800.0,13.214,13.214,13.1947,13.1947,14800.0
2005-06-16 14:20:00,20.56,20.56,20.55,20.56,10800.0,13.1947,13.1947,13.1883,13.1947,10800.0
2005-06-16 14:30:00,20.56,20.57,20.56,20.57,15200.0,13.1947,13.2011,13.1947,13.2011,15200.0
2005-06-16 14:40:00,20.57,20.6,20.57,20.6,27200.0,13.2011,13.2204,13.2011,13.2204,27200.0
2005-06-16 14:50:00,20.6,20.64,20.6,20.64,13200.0,13.2204,13.2461,13.2204,13.2461,13200.0
2005-06-16 15:00:00,20.64,20.65,20.62,20.63,13200.0,13.2461,13.2525,13.2332,13.2396,13200.0
2005-06-16 15:10:00,20.62,20.64,20.62,20.62,15200.0,13.2332,13.2461,13.2332,13.2332,15200.0
2005-06-16 15:20:00,20.62,20.68,20.62,20.67,22800.0,13.2332,13.2717,13.2332,13.2653,22800.0
2005-06-16 15:30:00,20.68,20.75,20.68,20.71,58200.0,13.2717,13.3167,13.2717,13.291,58200.0
2005-06-16 15:40:00,20.72,20.72,20.68,20.69,49800.0,13.2974,13.2974,13.2717,13.2781,49800.0
2005-06-16 15:50:00,20.7,20.71,20.68,20.71,41400.0,13.2846,13.291,13.2717,13.291,41400.0
2005-06-17 09:30:00,20.83,20.84,20.8,20.8,331800.0,13.368,13.3744,13.3487,13.3487,331800.0
2005-06-17 09:40:00,20.8,20.82,20.75,20.77,10800.0,13.3487,13.3616,13.3167,13.3295,10800.0
2005-06-17 09:50:00,20.74,20.78,20.71,20.75,17200.0,13.3102,13.3359,13.291,13.3167,17200.0
2005-06-17 10:00:00,20.73,20.73,20.66,20.67,44000.0,13.3038,13.3038,13.2589,13.2653,44000.0
2005-06-17 10:10:00,20.68,20.69,20.63,20.64,48600.0,13.2717,13.2781,13.2396,13.2461,48600.0
2005-06-17 10:20:00,20.64,20.66,20.62,20.63,29600.0,13.2461,13.2589,13.2332,13.2396,29600.0
2005-06-17 10:30:00,20.63,20.64,20.62,20.63,21400.0,13.2396,13.2461,13.2332,13.2396,21400.0
2005-06-17 10:40:00,20.63,20.63,20.63,20.63,15800.0,13.2396,13.2396,13.2396,13.2396,15800.0
2005-06-17 10:50:00,20.64,20.64,20.61,20.61,20800.0,13.2461,13.2461,13.2268,13.2268,20800.0
2005-06-17 11:00:00,20.61,20.63,20.59,20.63,51600.0,13.2268,13.2396,13.214,13.2396,51600.0
2005-06-17 11:10:00,20.63,20.65,20.63,20.65,43400.0,13.2396,13.2525,13.2396,13.2525,43400.0
2005-06-17 11:20:00,20.64,20.64,20.6,20.6,61400.0,13.2461,13.2461,13.2204,13.2204,61400.0
2005-06-17 11:30:00,20.59,20.61,20.58,20.58,14000.0,13.214,13.2268,13.2076,13.2076,14000.0
2005-06-17 11:40:00,20.57,20.57,20.55,20.56,22800.0,13.2011,13.2011,13.1883,13.1947,22800.0
2005-06-17 11:50:00,20.55,20.56,20.52,20.53,11800.0,13.1883,13.1947,13.169,13.1755,11800.0
2005-06-17 12:00:00,20.53,20.54,20.52,20.52,17800.0,13.1755,13.1819,13.169,13.169,17800.0
2005-06-17 12:10:00,20.54,20.54,20.53,20.53,2600.0,13.1819,13.1819,13.1755,13.1755,2600.0
2005-06-17 12:20:00,20.52,20.52,20.5,20.5,6400.0,13.169,13.169,13.1562,13.1562,6400.0
2005-06-17 12:30:00,20.5,20.55,20.49,20.55,27800.0,13.1562,13.1883,13.1498,13.1883,27800.0
2005-06-17 12:40:00,20.55,20.55,20.54,20.55,9800.0,13.1883,13.1883,13.1819,13.1883,9800.0
2005-06-17 12:50:00,20.55,20.59,20.55,20.59,4200.0,13.1883,13.214,13.1883,13.214,4200.0
2005-06-17 13:00:00,20.59,20.59,20.57,20.57,8000.0,13.214,13.214,13.2011,13.2011,8000.0
2005-06-17 13:10:00,20.57,20.59,20.55,20.55,15600.0,13.2011,13.214,13.1883,13.1883,15600.0
2005-06-17 13:20:00,20.55,20.55,20.52,20.53,18800.0,13.1883,13.1883,13.169,13.1755,18800.0
2005-06-17 13:30:00,20.54,20.58,20.54,20.56,11000.0,13.1819,13.2076,13.1819,13.1947,11000.0
2005-06-17 13:40:00,20.56,20.57,20.56,20.56,5600.0,13.1947,13.2011,13.1947,13.1947,5600.0
2005-06-17 13:50:00,20.55,20.57,20.55,20.55,23000.0,13.1883,13.2011,13.1883,13.1883,23000.0
2005-06-17 14:00:00,20.55,20.56,20.53,20.56,14600.0,13.1883,13.1947,13.1755,13.1947,14600.0
2005-06-17 14:10:00,20.56,20.57,20.56,20.56,10200.0,13.1947,13.2011,13.1947,13.1947,10200.0
2005-06-17 14:20:00,20.56,20.56,20.55,20.56,62200.0,13.1947,13.1947,13.1883,13.1947,62200.0
2005-06-17 14:30:00,20.56,20.56,20.55,20.56,29600.0,13.1947,13.1947,13.1883,13.1947,29600.0
2005-06-17 14:40:00,20.57,20.59,20.56,20.59,14600.0,13.2011,13.214,13.1947,13.214,14600.0
2005-06-17 14:50:00,20.59,20.59,20.58,20.58,19400.0,13.214,13.214,13.2076,13.2076,19400.0
2005-06-17 15:00:00,20.58,20.58,20.57,20.58,28200.0,13.2076,13.2076,13.2011,13.2076,28200.0
2005-06-17 15:10:00,20.58,20.59,20.57,20.58,65400.0,13.2076,13.214,13.2011,13.2076,65400.0
2005-06-17 15:20:00,20.58,20.59,20.58,20.58,46000.0,13.2076,13.214,13.2076,13.2076,46000.0
2005-06-17 15:30:00,20.58,20.6,20.58,20.58,40200.0,13.2076,13.2204,13.2076,13.2076,40200.0
2005-06-17 15:40:00,20.58,20.6,20.57,20.6,69800.0,13.2076,13.2204,13.2011,13.2204,69800.0
2005-06-17 15:50:00,20.6,20.63,20.6,20.61,112200.0,13.2204,13.2396,13.2204,13.2268,112200.0
2005-06-20 09:30:00,20.48,20.51,20.48,20.51,27800.0,13.1434,13.1626,13.1434,13.1626,27800.0
2005-06-20 09:40:00,20.5,20.52,20.49,20.5,9800.0,13.1562,13.169,13.1498,13.1562,9800.0
2005-06-20 09:50:00,20.51,20.51,20.48,20.5,21000.0,13.1626,13.1626,13.1434,13.1562,21000.0
2005-06-20 10:00:00,20.5,20.52,20.5,20.5,46800.0,13.1562,13.169,13.1562,13.1562,46800.0
2005-06-20 10:10:00,20.49,20.5,20.48,20.49,13200.0,13.1498,13.1562,13.1434,13.1498,13200.0
2005-06-20 10:20:00,20.49,20.49,20.45,20.46,65000.0,13.1498,13.1498,13.1241,13.1305,65000.0
2005-06-20 10:30:00,20.46,20.46,20.45,20.46,47400.0,13.1305,13.1305,13.1241,13.1305,47400.0
2005-06-20 10:40:00,20.46,20.5,20.46,20.48,16400.0,13.1305,13.1562,13.1305,13.1434,16400.0
2005-06-20 10:50:00,20.48,20.48,20.46,20.47,17600.0,13.1434,13.1434,13.1305,13.137,17600.0
2005-06-20 11:00:00,20.47,20.49,20.46,20.49,32600.0,13.137,13.1498,13.1305,13.1498,32600.0
2005-06-20 11:10:00,20.49,20.55,20.48,20.48,18600.0,13.1498,13.1883,13.1434,13.1434,18600.0
2005-06-20 11:20:00,20.47,20.49,20.47,20.49,14000.0,13.137,13.1498,13.137,13.1498,14000.0
2005-06-20 11:30:00,20.49,20.49,20.47,20.48,7200.0,13.1498,13.1498,13.137,13.1434,7200.0
2005-06-20 11:40:00,20.48,20.48,20.47,20.48,4600.0,13.1434,13.1434,13.137,13.1434,4600.0
2005-06-20 11:50:00,20.47,20.48,20.47,20.47,15200.0,13.137,13.1434,13.137,13.137,15200.0
2005-06-20 12:00:00,20.48,20.49,20.47,20.48,21400.0,13.1434,13.1498,13.137,13.1434,21400.0
2005-06-20 12:10:00,20.47,20.47,20.47,20.47,3000.0,13.137,13.137,13.137,13.137,3000.0
2005-06-20 12:20:00,20.48,20.48,20.47,20.48,7800.0,13.1434,13.1434,13.137,13.1434,7800.0
2005-06-20 12:30:00,20.48,20.48,20.48,20.48,8600.0,13.1434,13.1434,13.1434,13.1434,8600.0
2005-06-20 12:40:00,20.48,20.48,20.46,20.46,14400.0,13.1434,13.1434,13.1305,13.1305,14400.0
2005-06-20 12:50:00,20.46,20.47,20.45,20.47,12400.0,13.1305,13.137,13.1241,13.137,12400.0
2005-06-20 13:00:00,20.47,20.49,20.47,20.48,8000.0,13.137,13.1498,13.137,13.1434,8000.0
2005-06-20 13:10:00,20.48,20.48,20.47,20.48,9200.0,13.1434,13.1434,13.137,13.1434,9200.0
2005-06-20 13:20:00,20.48,20.48,20.47,20.48,7400.0,13.1434,13.1434,13.137,13.1434,7400.0
2005-06-20 13:30:00,20.48,20.5,20.47,20.5,10800.0,13.1434,13.1562,13.137,13.1562,10800.0
2005-06-20 13:40:00,20.5,20.55,20.5,20.51,40600.0,13.1562,13.1883,13.1562,13.1626,40600.0
2005-06-20 13:50:00,20.51,20.51,20.49,20.49,9000.0,13.1626,13.1626,13.1498,13.1498,9000.0
2005-06-20 14:00:00,20.49,20.49,20.46,20.46,12800.0,13.1498,13.1498,13.1305,13.1305,12800.0
2005-06-20 14:10:00,20.46,20.47,20.45,20.45,7400.0,13.1305,13.137,13.1241,13.1241,7400.0
2005-06-20 14:20:00,20.43,20.46,20.43,20.46,16800.0,13.1113,13.1305,13.1113,13.1305,16800.0
2005-06-20 14:30:00,20.46,20.53,20.46,20.53,19800.0,13.1305,13.1755,13.1305,13.1755,19800.0
2005-06-20 14:40:00,20.54,20.54,20.49,20.49,21000.0,13.1819,13.1819,13.1498,13.1498,21000.0
2005-06-20 14:50:00,20.49,20.5,20.48,20.5,95200.0,13.1498,13.1562,13.1434,13.1562,95200.0
2005-06-20 15:00:00,20.5,20.53,20.49,20.53,27600.0,13.1562,13.1755,13.1498,13.1755,27600.0
2005-06-20 15:10:00,20.54,20.54,20.53,20.53,14000.0,13.1819,13.1819,13.1755,13.1755,14000.0
2005-06-20 15:20:00,20.53,20.54,20.5,20.52,25800.0,13.1755,13.1819,13.1562,13.169,25800.0
2005-06-20 15:30:00,20.52,20.54,20.51,20.53,156600.0,13.169,13.1819,13.1626,13.1755,156600.0
2005-06-20 15:40:00,20.54,20.61,20.53,20.61,59000.0,13.1819,13.2268,13.1755,13.2268,59000.0
2005-06-20 15:50:00,20.6,20.6,20.56,20.58,100200.0,13.2204,13.2204,13.1947,13.2076,100200.0
2005-06-21 09:30:00,20.52,20.55,20.5,20.5,39800.0,13.169,13.1883,13.1562,13.1562,39800.0
2005-06-21 09:40:00,20.51,20.52,20.45,20.47,25800.0,13.1626,13.169,13.1241,13.137,25800.0
2005-06-21 09:50:00,20.44,20.45,20.39,20.39,42800.0,13.1177,13.1241,13.0856,13.0856,42800.0
2005-06-21 10:00:00,20.4,20.42,20.38,20.42,65200.0,13.092,13.1049,13.0792,13.1049,65200.0
2005-06-21 10:10:00,20.42,20.52,20.4,20.52,69000.0,13.1049,13.169,13.092,13.169,69000.0
2005-06-21 10:20:00,20.52,20.56,20.47,20.55,93800.0,13.169,13.1947,13.137,13.1883,93800.0
2005-06-21 10:30:00,20.56,20.63,20.55,20.58,22800.0,13.1947,13.2396,13.1883,13.2076,22800.0
2005-06-21 10:40:00,20.58,20.64,20.55,20.55,66600.0,13.2076,13.2461,13.1883,13.1883,66600.0
2005-06-21 10:50:00,20.55,20.6,20.55,20.6,51600.0,13.1883,13.2204,13.1883,13.2204,51600.0
2005-06-21 11:00:00,20.6,20.6,20.58,20.59,32000.0,13.2204,13.2204,13.2076,13.214,32000.0
2005-06-21 11:10:00,20.59,20.59,20.59,20.59,36400.0,13.214,13.214,13.214,13.214,36400.0
2005-06-21 11:20:00,20.59,20.59,20.57,20.58,22000.0,13.214,13.214,13.2011,13.2076,22000.0
2005-06-21 11:30:00,20.58,20.59,20.56,20.57,50000.0,13.2076,13.214,13.1947,13.2011,50000.0
2005-06-21 11:40:00,20.57,20.58,20.55,20.56,18000.0,13.2011,13.2076,13.1883,13.1947,18000.0
2005-06-21 11:50:00,20.56,20.57,20.56,20.57,4600.0,13.1947,13.2011,13.1947,13.2011,4600.0
2005-06-21 12:00:00,20.58,20.59,20.57,20.59,7200.0,13.2076,13.214,13.2011,13.214,7200.0
2005-06-21 12:10:00,20.59,20.59,20.57,20.59,22600.0,13.214,13.214,13.2011,13.214,22600.0
2005-06-21 12:20:00,20.59,20.59,20.57,20.57,14600.0,13.214,13.214,13.2011,13.2011,14600.0
2005-06-21 12:30:00,20.57,20.57,20.55,20.55,12600.0,13.2011,13.2011,13.1883,13.1883,12600.0
2005-06-21 12:40:00,20.54,20.55,20.53,20.55,12200.0,13.1819,13.1883,13.1755,13.1883,12200.0
2005-06-21 12:50:00,20.55,20.57,20.55,20.57,16800.0,13.1883,13.2011,13.1883,13.2011,16800.0
2005-06-21 13:00:00,20.57,20.57,20.57,20.57,12800.0,13.2011,13.2011,13.2011,13.2011,12800.0
2005-06-21 13:10:00,20.57,20.57,20.54,20.55,18000.0,13.2011,13.2011,13.1819,13.1883,18000.0
2005-06-21 13:20:00,20.55,20.55,20.53,20.55,5400.0,13.1883,13.1883,13.1755,13.1883,5400.0
2005-06-21 13:30:00,20.55,20.55,20.54,20.54,7200.0,13.1883,13.1883,13.1819,13.1819,7200.0
2005-06-21 13:40:00,20.54,20.56,20.54,20.54,8600.0,13.1819,13.1947,13.1819,13.1819,8600.0
2005-06-21 13:50:00,20.54,20.55,20.5,20.51,4200.0,13.1819,13.1883,13.1562,13.1626,4200.0
2005-06-21 14:00:00,20.52,20.52,20.5,20.5,5800.0,13.169,13.169,13.1562,13.1562,5800.0
2005-06-21 14:10:00,20.5,20.52,20.49,20.52,14200.0,13.1562,13.169,13.1498,13.169,14200.0
2005-06-21 14:20:00,20.52,20.52,20.49,20.52,47400.0,13.169,13.169,13.1498,13.169,47400.0
2005-06-21 14:30:00,20.52,20.53,20.5,20.53,12200.0,13.169,13.1755,13.1562,13.1755,12200.0
2005-06-21 14:40:00,20.53,20.53,20.51,20.52,11000.0,13.1755,13.1755,13.1626,13.169,11000.0
2005-06-21 14:50:00,20.52,20.52,20.5,20.5,9200.0,13.169,13.169,13.1562,13.1562,9200.0
2005-06-21 15:00:00,20.5,20.5,20.49,20.5,34600.0,13.1562,13.1562,13.1498,13.1562,34600.0
2005-06-21 15:10:00,20.5,20.52,20.49,20.49,23000.0,13.1562,13.169,13.1498,13.1498,23000.0
2005-06-21 15:20:00,20.49,20.49,20.41,20.41,40200.0,13.1498,13.1498,13.0985,13.0985,40200.0
2005-06-21 15:30:00,20.42,20.45,20.42,20.45,108000.0,13.1049,13.1241,13.1049,13.1241,108000.0
2005-06-21 15:40:00,20.44,20.44,20.43,20.44,25600.0,13.1177,13.1177,13.1113,13.1177,25600.0
2005-06-21 15:50:00,20.44,20.47,20.42,20.45,269200.0,13.1177,13.137,13.1049,13.1241,269200.0
2005-06-22 09:30:00,20.45,20.49,20.45,20.48,53200.0,13.1241,13.1498,13.1241,13.1434,53200.0
2005-06-22 09:40:00,20.48,20.49,20.46,20.48,29800.0,13.1434,13.1498,13.1305,13.1434,29800.0
2005-06-22 09:50:00,20.47,20.47,20.36,20.38,68200.0,13.137,13.137,13.0664,13.0792,68200.0
2005-06-22 10:00:00,20.36,20.36,20.34,20.34,48600.0,13.0664,13.0664,13.0535,13.0535,48600.0
2005-06-22 10:10:00,20.35,20.35,20.32,20.32,45200.0,13.0599,13.0599,13.0407,13.0407,45200.0
2005-06-22 10:20:00,20.32,20.32,20.3,20.3,18600.0,13.0407,13.0407,13.0279,13.0279,18600.0
2005-06-22 10:30:00,20.3,20.39,20.29,20.39,38400.0,13.0279,13.0856,13.0214,13.0856,38400.0
2005-06-22 10:40:00,20.4,20.43,20.4,20.42,28400.0,13.092,13.1113,13.092,13.1049,28400.0
2005-06-22 10:50:00,20.42,20.42,20.3,20.33,22800.0,13.1049,13.1049,13.0279,13.0471,22800.0
2005-06-22 11:00:00,20.32,20.33,20.22,20.27,42600.0,13.0407,13.0471,12.9765,13.0086,42600.0
2005-06-22 11:10:00,20.27,20.29,20.24,20.28,14800.0,13.0086,13.0214,12.9894,13.015,14800.0
2005-06-22 11:20:00,20.29,20.32,20.26,20.31,10600.0,13.0214,13.0407,13.0022,13.0343,10600.0
2005-06-22 11:30:00,20.32,20.32,20.29,20.31,12600.0,13.0407,13.0407,13.0214,13.0343,12600.0
2005-06-22 11:40:00,20.31,20.33,20.31,20.32,16600.0,13.0343,13.0471,13.0343,13.0407,16600.0
2005-06-22 11:50:00,20.32,20.33,20.28,20.29,15800.0,13.0407,13.0471,13.015,13.0214,15800.0
2005-06-22 12:00:00,20.29,20.34,20.29,20.33,33400.0,13.0214,13.0535,13.0214,13.0471,33400.0
2005-06-22 12:10:00,20.34,20.35,20.33,20.34,26400.0,13.0535,13.0599,13.0471,13.0535,26400.0
2005-06-22 12:20:00,20.34,20.34,20.32,20.33,30600.0,13.0535,13.0535,13.0407,13.0471,30600.0
2005-06-22 12:30:00,20.33,20.35,20.32,20.35,19800.0,13.0471,13.0599,13.0407,13.0599,19800.0
2005-06-22 12:40:00,20.35,20.35,20.33,20.35,27400.0,13.0599,13.0599,13.0471,13.0599,27400.0
2005-06-22 12:50:00,20.35,20.35,20.35,20.35,30600.0,13.0599,13.0599,13.0599,13.0599,30600.0
2005-06-22 13:00:00,20.35,20.4,20.33,20.37,89200.0,13.0599,13.092,13.0471,13.0728,89200.0
2005-06-22 13:10:00,20.38,20.39,20.37,20.39,11000.0,13.0792,13.0856,13.0728,13.0856,11000.0
2005-06-22 13:20:00,20.39,20.4,20.39,20.4,7000.0,13.0856,13.092,13.0856,13.092,7000.0
2005-06-22 13:30:00,20.4,20.4,20.39,20.4,18200.0,13.092,13.092,13.0856,13.092,18200.0
2005-06-22 13:40:00,20.4,20.4,20.38,20.39,30400.0,13.092,13.092,13.0792,13.0856,30400.0
2005-06-22 13:50:00,20.4,20.41,20.33,20.36,156400.0,13.092,13.0985,13.0471,13.0664,156400.0
2005-06-22 14:00:00,20.36,20.36,20.36,20.36,30800.0,13.0664,13.0664,13.0664,13.0664,30800.0
2005-06-22 14:10:00,20.36,20.36,20.35,20.36,24800.0,13.0664,13.0664,13.0599,13.0664,24800.0
2005-06-22 14:20:00,20.36,20.37,20.36,20.36,34000.0,13.0664,13.0728,13.0664,13.0664,34000.0
2005-06-22 14:30:00,20.36,20.37,20.35,20.36,45600.0,13.0664,13.0728,13.0599,13.0664,45600.0
2005-06-22 14:40:00,20.36,20.36,20.35,20.36,14200.0,13.0664,13.0664,13.0599,13.0664,14200.0
2005-06-22 14:50:00,20.36,20.37,20.36,20.37,72800.0,13.0664,13.0728,13.0664,13.0728,72800.0
2005-06-22 15:00:00,20.37,20.39,20.37,20.38,112000.0,13.0728,13.0856,13.0728,13.0792,112000.0
2005-06-22 15:10:00,20.38,20.38,20.36,20.36,27000.0,13.0792,13.0792,13.0664,13.0664,27000.0
2005-06-22 15:20:00,20.36,20.36,20.35,20.36,61000.0,13.0664,13.0664,13.0599,13.0664,61000.0
2005-06-22 15:30:00,20.36,20.38,20.36,20.37,26000.0,13.0664,13.0792,13.0664,13.0728,26000.0
2005-06-22 15:40:00,20.37,20.39,20.35,20.36,30200.0,13.0728,13.0856,13.0599,13.0664,30200.0
2005-06-22 15:50:00,20.36,20.37,20.33,20.37,151800.0,13.0664,13.0728,13.0471,13.0728,151800.0
2005-06-23 09:30:00,20.33,20.34,20.21,20.28,28400.0,13.0471,13.0535,12.9701,13.015,28400.0
2005-06-23 09:40:00,20.29,20.4,20.29,20.38,42600.0,13.0214,13.092,13.0214,13.0792,42600.0
2005-06-23 09:50:00,20.38,20.38,20.3,20.31,26600.0,13.0792,13.0792,13.0279,13.0343,26600.0
2005-06-23 10:00:00,20.31,20.35,20.3,20.32,108200.0,13.0343,13.0599,13.0279,13.0407,108200.0
2005-06-23 10:10:00,20.32,20.32,20.24,20.25,53000.0,13.0407,13.0407,12.9894,12.9958,53000.0
2005-06-23 10:20:00,20.28,20.33,20.28,20.31,28600.0,13.015,13.0471,13.015,13.0343,28600.0
2005-06-23 10:30:00,20.32,20.35,20.29,20.32,43600.0,13.0407,13.0599,13.0214,13.0407,43600.0
2005-06-23 10:40:00,20.32,20.34,20.3,20.32,23800.0,13.0407,13.0535,13.0279,13.0407,23800.0
2005-06-23 10:50:00,20.32,20.34,20.31,20.34,53400.0,13.0407,13.0535,13.0343,13.0535,53400.0
2005-06-23 11:00:00,20.35,20.35,20.31,20.35,38800.0,13.0599,13.0599,13.0343,13.0599,38800.0
2005-06-23 11:10:00,20.35,20.38,20.33,20.38,26600.0,13.0599,13.0792,13.0471,13.0792,26600.0
2005-06-23 11:20:00,20.38,20.4,20.36,20.4,20400.0,13.0792,13.092,13.0664,13.092,20400.0
2005-06-23 11:30:00,20.4,20.4,20.35,20.37,41800.0,13.092,13.092,13.0599,13.0728,41800.0
2005-06-23 11:40:00,20.37,20.38,20.37,20.38,9600.0,13.0728,13.0792,13.0728,13.0792,9600.0
2005-06-23 11:50:00,20.38,20.39,20.33,20.35,16800.0,13.0792,13.0856,13.0471,13.0599,16800.0
2005-06-23 12:00:00,20.35,20.38,20.31,20.37,22200.0,13.0599,13.0792,13.0343,13.0728,22200.0
2005-06-23 12:10:00,20.37,20.39,20.35,20.39,18400.0,13.0728,13.0856,13.0599,13.0856,18400.0
2005-06-23 12:20:00,20.39,20.39,20.36,20.38,6800.0,13.0856,13.0856,13.0664,13.0792,6800.0
2005-06-23 12:30:00,20.38,20.38,20.35,20.35,9600.0,13.0792,13.0792,13.0599,13.0599,9600.0
2005-06-23 12:40:00,20.35,20.37,20.33,20.36,13600.0,13.0599,13.0728,13.0471,13.0664,13600.0
2005-06-23 12:50:00,20.36,20.37,20.34,20.35,5600.0,13.0664,13.0728,13.0535,13.0599,5600.0
2005-06-23 13:00:00,20.34,20.34,20.33,20.34,7800.0,13.0535,13.0535,13.0471,13.0535,7800.0
2005-06-23 13:10:00,20.34,20.34,20.31,20.31,16200.0,13.0535,13.0535,13.0343,13.0343,16200.0
2005-06-23 13:20:00,20.31,20.32,20.31,20.31,10800.0,13.0343,13.0407,13.0343,13.0343,10800.0
2005-06-23 13:30:00,20.31,20.32,20.25,20.25,15600.0,13.0343,13.0407,12.9958,12.9958,15600.0
2005-06-23 13:40:00,20.25,20.25,20.14,20.14,42400.0,12.9958,12.9958,12.9252,12.9252,42400.0
2005-06-23 13:50:00,20.13,20.15,20.07,20.15,23400.0,12.9188,12.9316,12.8803,12.9316,23400.0
2005-06-23 14:00:00,20.14,20.15,20.13,20.14,14200.0,12.9252,12.9316,12.9188,12.9252,14200.0
2005-06-23 14:10:00,20.15,20.15,20.08,20.12,14000.0,12.9316,12.9316,12.8867,12.9123,14000.0
2005-06-23 14:20:00,20.12,20.14,20.11,20.13,17200.0,12.9123,12.9252,12.9059,12.9188,17200.0
2005-06-23 14:30:00,20.13,20.17,20.13,20.17,17000.0,12.9188,12.9444,12.9188,12.9444,17000.0
2005-06-23 14:40:00,20.17,20.17,20.14,20.15,11800.0,12.9444,12.9444,12.9252,12.9316,11800.0
2005-06-23 14:50:00,20.16,20.16,20.11,20.11,12400.0,12.938,12.938,12.9059,12.9059,12400.0
2005-06-23 15:00:00,20.11,20.11,20.06,20.07,23600.0,12.9059,12.9059,12.8738,12.8803,23600.0
2005-06-23 15:10:00,20.07,20.09,20.04,20.09,13200.0,12.8803,12.8931,12.861,12.8931,13200.0
2005-06-23 15:20:00,20.08,20.09,20.07,20.09,39800.0,12.8867,12.8931,12.8803,12.8931,39800.0
2005-06-23 15:30:00,20.38,20.38,20.08,20.08,29200.0,13.0792,13.0792,12.8867,12.8867,29200.0
2005-06-23 15:40:00,20.08,20.08,20.0,20.0,77400.0,12.8867,12.8867,12.8353,12.8353,77400.0
2005-06-23 15:50:00,20.0,20.0,19.96,19.98,96400.0,12.8353,12.8353,12.8097,12.8225,96400.0
2005-06-24 09:30:00,20.08,20.08,19.96,19.96,31600.0,12.8867,12.8867,12.8097,12.8097,31600.0
2005-06-24 09:40:00,19.93,19.95,19.79,19.86,110000.0,12.7904,12.8032,12.7006,12.7455,110000.0
2005-06-24 09:50:00,19.85,19.86,19.81,19.81,26200.0,12.7391,12.7455,12.7134,12.7134,26200.0
2005-06-24 10:00:00,19.81,19.81,19.78,19.79,96200.0,12.7134,12.7134,12.6941,12.7006,96200.0
2005-06-24 10:10:00,19.79,19.84,19.79,19.8,69200.0,12.7006,12.7326,12.7006,12.707,69200.0
2005-06-24 10:20:00,19.8,19.8,19.76,19.79,42000.0,12.707,12.707,12.6813,12.7006,42000.0
2005-06-24 10:30:00,19.79,19.81,19.75,19.75,52600.0,12.7006,12.7134,12.6749,12.6749,52600.0
2005-06-24 10:40:00,19.75,19.76,19.7,19.7,39200.0,12.6749,12.6813,12.6428,12.6428,39200.0
2005-06-24 10:50:00,19.7,19.73,19.67,19.73,49000.0,12.6428,12.6621,12.6235,12.6621,49000.0
2005-06-24 11:00:00,19.73,19.82,19.72,19.82,94600.0,12.6621,12.7198,12.6556,12.7198,94600.0
2005-06-24 11:10:00,19.83,19.83,19.73,19.75,48400.0,12.7262,12.7262,12.6621,12.6749,48400.0
2005-06-24 11:20:00,19.75,19.75,19.74,19.75,11000.0,12.6749,12.6749,12.6685,12.6749,11000.0
2005-06-24 11:30:00,19.75,19.75,19.74,19.74,33800.0,12.6749,12.6749,12.6685,12.6685,33800.0
2005-06-24 11:40:00,19.74,19.74,19.66,19.67,32200.0,12.6685,12.6685,12.6171,12.6235,32200.0
2005-06-24 11:50:00,19.67,19.68,19.64,19.65,55400.0,12.6235,12.63,12.6043,12.6107,55400.0
2005-06-24 12:00:00,19.65,19.65,19.63,19.63,40000.0,12.6107,12.6107,12.5979,12.5979,40000.0
2005-06-24 12:10:00,19.63,19.64,19.61,19.63,44400.0,12.5979,12.6043,12.585,12.5979,44400.0
2005-06-24 12:20:00,19.63,19.64,19.6,19.6,31800.0,12.5979,12.6043,12.5786,12.5786,31800.0
2005-06-24 12:30:00,19.6,19.7,19.6,19.7,32600.0,12.5786,12.6428,12.5786,12.6428,32600.0
2005-06-24 12:40:00,19.7,19.7,19.68,19.68,20000.0,12.6428,12.6428,12.63,12.63,20000.0
2005-06-24 12:50:00,19.68,19.68,19.67,19.68,10200.0,12.63,12.63,12.6235,12.63,10200.0
2005-06-24 13:00:00,19.68,19.68,19.67,19.67,11200.0,12.63,12.63,12.6235,12.6235,11200.0
2005-06-24 13:10:00,19.66,19.66,19.62,19.64,21200.0,12.6171,12.6171,12.5915,12.6043,21200.0
2005-06-24 13:20:00,19.63,19.64,19.61,19.61,15800.0,12.5979,12.6043,12.585,12.585,15800.0
2005-06-24 13:30:00,19.61,19.61,19.58,19.61,13400.0,12.585,12.585,12.5658,12.585,13400.0
2005-06-24 13:40:00,19.59,19.61,19.59,19.61,15400.0,12.5722,12.585,12.5722,12.585,15400.0
2005-06-24 13:50:00,19.61,19.61,19.56,19.56,13000.0,12.585,12.585,12.553,12.553,13000.0
2005-06-24 14:00:00,19.57,19.6,19.56,19.59,20000.0,12.5594,12.5786,12.553,12.5722,20000.0
2005-06-24 14:10:00,19.59,19.6,19.57,19.58,10000.0,12.5722,12.5786,12.5594,12.5658,10000.0
2005-06-24 14:20:00,19.59,19.59,19.57,19.59,16000.0,12.5722,12.5722,12.5594,12.5722,16000.0
2005-06-24 14:30:00,19.59,19.66,19.58,19.65,40800.0,12.5722,12.6171,12.5658,12.6107,40800.0
2005-06-24 14:40:00,19.65,19.65,19.65,19.65,20800.0,12.6107,12.6107,12.6107,12.6107,20800.0
2005-06-24 14:50:00,19.65,19.65,19.58,19.58,16000.0,12.6107,12.6107,12.5658,12.5658,16000.0
2005-06-24 15:00:00,19.59,19.63,19.59,19.62,36000.0,12.5722,12.5979,12.5722,12.5915,36000.0
2005-06-24 15:10:00,19.62,19.64,19.59,19.61,39000.0,12.5915,12.6043,12.5722,12.585,39000.0
2005-06-24 15:20:00,19.61,19.68,19.61,19.68,51200.0,12.585,12.63,12.585,12.63,51200.0
2005-06-24 15:30:00,19.68,19.73,19.68,19.68,57400.0,12.63,12.6621,12.63,12.63,57400.0
2005-06-24 15:40:00,19.68,19.68,19.66,19.67,71600.0,12.63,12.63,12.6171,12.6235,71600.0
2005-06-24 15:50:00,19.67,19.67,19.65,19.66,63000.0,12.6235,12.6235,12.6107,12.6171,63000.0
2005-06-27 09:30:00,19.73,19.73,19.7,19.7,22400.0,12.6621,12.6621,12.6428,12.6428,22400.0
2005-06-27 09:40:00,19.7,19.79,19.68,19.74,16200.0,12.6428,12.7006,12.63,12.6685,16200.0
2005-06-27 09:50:00,19.74,19.74,19.63,19.63,8800.0,12.6685,12.6685,12.5979,12.5979,8800.0
2005-06-27 10:00:00,19.65,19.68,19.63,19.66,35200.0,12.6107,12.63,12.5979,12.6171,35200.0
2005-06-27 10:10:00,19.64,19.81,19.61,19.78,121000.0,12.6043,12.7134,12.585,12.6941,121000.0
2005-06-27 10:20:00,19.78,19.97,19.75,19.96,103400.0,12.6941,12.8161,12.6749,12.8097,103400.0
2005-06-27 10:30:00,20.0,20.2,19.99,20.16,194000.0,12.8353,12.9637,12.8289,12.938,194000.0
2005-06-27 10:40:00,20.16,20.38,20.15,20.35,191800.0,12.938,13.0792,12.9316,13.0599,191800.0
2005-06-27 10:50:00,20.35,20.35,20.14,20.14,48400.0,13.0599,13.0599,12.9252,12.9252,48400.0
2005-06-27 11:00:00,20.15,20.22,20.14,20.2,99400.0,12.9316,12.9765,12.9252,12.9637,99400.0
2005-06-27 11:10:00,20.2,20.2,20.11,20.11,36200.0,12.9637,12.9637,12.9059,12.9059,36200.0
2005-06-27 11:20:00,20.11,20.11,20.1,20.11,26600.0,12.9059,12.9059,12.8995,12.9059,26600.0
2005-06-27 11:30:00,20.1,20.17,20.09,20.16,63600.0,12.8995,12.9444,12.8931,12.938,63600.0
2005-06-27 11:40:00,20.16,20.16,20.14,20.16,25800.0,12.938,12.938,12.9252,12.938,25800.0
2005-06-27 11:50:00,20.16,20.19,20.16,20.16,24000.0,12.938,12.9573,12.938,12.938,24000.0
2005-06-27 12:00:00,20.16,20.16,20.13,20.13,29800.0,12.938,12.938,12.9188,12.9188,29800.0
2005-06-27 12:10:00,20.13,20.15,20.12,20.13,40000.0,12.9188,12.9316,12.9123,12.9188,40000.0
2005-06-27 12:20:00,20.14,20.16,20.13,20.16,26000.0,12.9252,12.938,12.9188,12.938,26000.0
2005-06-27 12:30:00,20.16,20.18,20.16,20.17,20600.0,12.938,12.9508,12.938,12.9444,20600.0
2005-06-27 12:40:00,20.17,20.17,20.14,20.15,18600.0,12.9444,12.9444,12.9252,12.9316,18600.0
2005-06-27 12:50:00,20.14,20.14,20.13,20.14,32800.0,12.9252,12.9252,12.9188,12.9252,32800.0
2005-06-27 13:00:00,20.13,20.13,20.13,20.13,21800.0,12.9188,12.9188,12.9188,12.9188,21800.0
2005-06-27 13:10:00,20.13,20.13,20.09,20.1,39600.0,12.9188,12.9188,12.8931,12.8995,39600.0
2005-06-27 13:20:00,20.1,20.11,20.08,20.08,92200.0,12.8995,12.9059,12.8867,12.8867,92200.0
2005-06-27 13:30:00,20.08,20.08,20.0,20.0,81400.0,12.8867,12.8867,12.8353,12.8353,81400.0
2005-06-27 13:40:00,20.0,20.0,19.91,19.92,51000.0,12.8353,12.8353,12.7776,12.784,51000.0
2005-06-27 13:50:00,19.92,19.93,19.9,19.9,43800.0,12.784,12.7904,12.7712,12.7712,43800.0
2005-06-27 14:00:00,19.9,19.9,19.82,19.85,116000.0,12.7712,12.7712,12.7198,12.7391,116000.0
2005-06-27 14:10:00,19.86,19.92,19.83,19.83,37000.0,12.7455,12.784,12.7262,12.7262,37000.0
2005-06-27 14:20:00,19.83,19.83,19.75,19.75,66600.0,12.7262,12.7262,12.6749,12.6749,66600.0
2005-06-27 14:30:00,19.75,19.78,19.72,19.73,121600.0,12.6749,12.6941,12.6556,12.6621,121600.0
2005-06-27 14:40:00,19.72,19.73,19.7,19.7,30200.0,12.6556,12.6621,12.6428,12.6428,30200.0
2005-06-27 14:50:00,19.7,19.75,19.7,19.74,44000.0,12.6428,12.6749,12.6428,12.6685,44000.0
2005-06-27 15:00:00,19.74,19.75,19.73,19.75,73000.0,12.6685,12.6749,12.6621,12.6749,73000.0
2005-06-27 15:10:00,19.76,19.81,19.74,19.75,75000.0,12.6813,12.7134,12.6685,12.6749,75000.0
2005-06-27 15:20:00,19.75,19.85,19.75,19.85,96800.0,12.6749,12.7391,12.6749,12.7391,96800.0
2005-06-27 15:30:00,19.85,19.88,19.84,19.87,59200.0,12.7391,12.7583,12.7326,12.7519,59200.0
2005-06-27 15:40:00,19.87,19.88,19.82,19.82,60200.0,12.7519,12.7583,12.7198,12.7198,60200.0
2005-06-27 15:50:00,19.82,19.85,19.82,19.83,98600.0,12.7198,12.7391,12.7198,12.7262,98600.0
2005-06-28 09:30:00,19.85,19.85,19.78,19.83,28600.0,12.7391,12.7391,12.6941,12.7262,28600.0
2005-06-28 09:40:00,19.81,19.89,19.8,19.83,32600.0,12.7134,12.7647,12.707,12.7262,32600.0
2005-06-28 09:50:00,19.84,19.84,19.81,19.84,23800.0,12.7326,12.7326,12.7134,12.7326,23800.0
2005-06-28 10:00:00,19.85,19.85,19.83,19.84,30800.0,12.7391,12.7391,12.7262,12.7326,30800.0
2005-06-28 10:10:00,19.84,19.89,19.84,19.86,43600.0,12.7326,12.7647,12.7326,12.7455,43600.0
2005-06-28 10:20:00,19.85,19.86,19.8,19.83,17200.0,12.7391,12.7455,12.707,12.7262,17200.0
2005-06-28 10:30:00,19.84,19.92,19.82,19.92,48400.0,12.7326,12.784,12.7198,12.784,48400.0
2005-06-28 10:40:00,19.93,19.96,19.92,19.96,31000.0,12.7904,12.8097,12.784,12.8097,31000.0
2005-06-28 10:50:00,19.97,20.0,19.95,20.0,100600.0,12.8161,12.8353,12.8032,12.8353,100600.0
2005-06-28 11:00:00,20.0,20.0,19.98,20.0,16200.0,12.8353,12.8353,12.8225,12.8353,16200.0
2005-06-28 11:10:00,20.0,20.0,19.97,19.98,11400.0,12.8353,12.8353,12.8161,12.8225,11400.0
2005-06-28 11:20:00,19.98,20.03,19.98,20.02,41800.0,12.8225,12.8546,12.8225,12.8482,41800.0
2005-06-28 11:30:00,20.01,20.05,20.01,20.05,14200.0,12.8417,12.8674,12.8417,12.8674,14200.0
2005-06-28 11:40:00,20.05,20.05,20.04,20.04,6800.0,12.8674,12.8674,12.861,12.861,6800.0
2005-06-28 11:50:00,20.04,20.05,20.02,20.03,19400.0,12.861,12.8674,12.8482,12.8546,19400.0
2005-06-28 12:00:00,20.04,20.05,20.03,20.03,4600.0,12.861,12.8674,12.8546,12.8546,4600.0
2005-06-28 12:10:00,20.02,20.03,20.0,20.02,15600.0,12.8482,12.8546,12.8353,12.8482,15600.0
2005-06-28 12:20:00,20.02,20.04,20.02,20.03,12000.0,12.8482,12.861,12.8482,12.8546,12000.0
2005-06-28 12:30:00,20.03,20.03,20.02,20.02,28000.0,12.8546,12.8546,12.8482,12.8482,28000.0
2005-06-28 12:40:00,20.01,20.01,20.0,20.0,5000.0,12.8417,12.8417,12.8353,12.8353,5000.0
2005-06-28 12:50:00,20.0,20.0,19.99,20.0,5800.0,12.8353,12.8353,12.8289,12.8353,5800.0
2005-06-28 13:00:00,20.0,20.0,19.98,19.99,24400.0,12.8353,12.8353,12.8225,12.8289,24400.0
2005-06-28 13:10:00,19.99,20.07,19.99,20.07,31600.0,12.8289,12.8803,12.8289,12.8803,31600.0
2005-06-28 13:20:00,20.08,20.11,20.07,20.09,22200.0,12.8867,12.9059,12.8803,12.8931,22200.0
2005-06-28 13:30:00,20.08,20.1,20.08,20.09,13400.0,12.8867,12.8995,12.8867,12.8931,13400.0
2005-06-28 13:40:00,20.1,20.1,20.05,20.05,2400.0,12.8995,12.8995,12.8674,12.8674,2400.0
2005-06-28 13:50:00,20.06,20.08,20.05,20.08,14600.0,12.8738,12.8867,12.8674,12.8867,14600.0
2005-06-28 14:00:00,20.08,20.1,20.07,20.07,17800.0,12.8867,12.8995,12.8803,12.8803,17800.0
2005-06-28 14:10:00,20.08,20.08,20.07,20.08,14000.0,12.8867,12.8867,12.8803,12.8867,14000.0
2005-06-28 14:20:00,20.08,20.09,20.08,20.09,41200.0,12.8867,12.8931,12.8867,12.8931,41200.0
2005-06-28 14:30:00,20.1,20.11,20.08,20.11,9800.0,12.8995,12.9059,12.8867,12.9059,9800.0
2005-06-28 14:40:00,20.11,20.16,20.11,20.15,17800.0,12.9059,12.938,12.9059,12.9316,17800.0
2005-06-28 14:50:00,20.15,20.15,20.13,20.13,16200.0,12.9316,12.9316,12.9188,12.9188,16200.0
2005-06-28 15:00:00,20.13,20.16,20.12,20.16,22200.0,12.9188,12.938,12.9123,12.938,22200.0
2005-06-28 15:10:00,20.17,20.17,20.16,20.16,13000.0,12.9444,12.9444,12.938,12.938,13000.0
2005-06-28 15:20:00,20.16,20.18,20.16,20.16,48800.0,12.938,12.9508,12.938,12.938,48800.0
2005-06-28 15:30:00,20.16,20.16,20.15,20.15,35000.0,12.938,12.938,12.9316,12.9316,35000.0
2005-06-28 15:40:00,20.14,20.15,20.11,20.15,59600.0,12.9252,12.9316,12.9059,12.9316,59600.0
2005-06-28 15:50:00,20.15,20.21,20.15,20.19,52200.0,12.9316,12.9701,12.9316,12.9573,52200.0
2005-06-29 09:30:00,20.18,20.18,20.05,20.11,20000.0,12.9508,12.9508,12.8674,12.9059,20000.0
2005-06-29 09:40:00,20.1,20.17,20.07,20.12,12000.0,12.8995,12.9444,12.8803,12.9123,12000.0
2005-06-29 09:50:00,20.08,20.08,20.0,20.0,12400.0,12.8867,12.8867,12.8353,12.8353,12400.0
2005-06-29 10:00:00,20.0,20.04,20.0,20.0,7600.0,12.8353,12.861,12.8353,12.8353,7600.0
2005-06-29 10:10:00,20.0,20.0,19.95,19.97,5000.0,12.8353,12.8353,12.8032,12.8161,5000.0
2005-06-29 10:20:00,19.96,19.98,19.95,19.98,7400.0,12.8097,12.8225,12.8032,12.8225,7400.0
2005-06-29 10:30:00,19.98,20.05,19.98,19.99,51400.0,12.8225,12.8674,12.8225,12.8289,51400.0
2005-06-29 10:40:00,19.99,20.0,19.95,19.96,58000.0,12.8289,12.8353,12.8032,12.8097,58000.0
2005-06-29 10:50:00,19.95,19.97,19.93,19.95,25200.0,12.8032,12.8161,12.7904,12.8032,25200.0
2005-06-29 11:00:00,19.95,19.97,19.91,19.97,24600.0,12.8032,12.8161,12.7776,12.8161,24600.0
2005-06-29 11:10:00,19.95,19.97,19.95,19.96,11600.0,12.8032,12.8161,12.8032,12.8097,11600.0
2005-06-29 11:20:00,19.96,19.97,19.96,19.97,5200.0,12.8097,12.8161,12.8097,12.8161,5200.0
2005-06-29 11:30:00,19.97,19.98,19.93,19.93,17000.0,12.8161,12.8225,12.7904,12.7904,17000.0
2005-06-29 11:40:00,19.93,19.95,19.93,19.95,9600.0,12.7904,12.8032,12.7904,12.8032,9600.0
2005-06-29 11:50:00,19.95,19.95,19.92,19.92,11200.0,12.8032,12.8032,12.784,12.784,11200.0
2005-06-29 12:00:00,19.92,19.92,19.91,19.91,4600.0,12.784,12.784,12.7776,12.7776,4600.0
2005-06-29 12:10:00,19.92,19.92,19.88,19.88,10400.0,12.784,12.784,12.7583,12.7583,10400.0
2005-06-29 12:20:00,19.89,19.9,19.89,19.9,18000.0,12.7647,12.7712,12.7647,12.7712,18000.0
2005-06-29 12:30:00,19.89,19.9,19.88,19.9,4600.0,12.7647,12.7712,12.7583,12.7712,4600.0
2005-06-29 12:40:00,19.9,19.91,19.86,19.89,18800.0,12.7712,12.7776,12.7455,12.7647,18800.0
2005-06-29 12:50:00,19.89,19.91,19.89,19.91,4400.0,12.7647,12.7776,12.7647,12.7776,4400.0
2005-06-29 13:00:00,19.9,19.91,19.88,19.9,6200.0,12.7712,12.7776,12.7583,12.7712,6200.0
2005-06-29 13:10:00,19.9,19.9,19.88,19.88,17000.0,12.7712,12.7712,12.7583,12.7583,17000.0
2005-06-29 13:20:00,19.88,19.88,19.83,19.84,21000.0,12.7583,12.7583,12.7262,12.7326,21000.0
2005-06-29 13:30:00,19.84,19.84,19.8,19.81,20000.0,12.7326,12.7326,12.707,12.7134,20000.0
2005-06-29 13:40:00,19.81,19.84,19.81,19.81,12600.0,12.7134,12.7326,12.7134,12.7134,12600.0
2005-06-29 13:50:00,19.82,19.82,19.74,19.74,33600.0,12.7198,12.7198,12.6685,12.6685,33600.0
2005-06-29 14:00:00,19.74,19.75,19.67,19.74,61800.0,12.6685,12.6749,12.6235,12.6685,61800.0
2005-06-29 14:10:00,19.74,19.79,19.73,19.79,27200.0,12.6685,12.7006,12.6621,12.7006,27200.0
2005-06-29 14:20:00,19.8,19.82,19.78,19.8,33600.0,12.707,12.7198,12.6941,12.707,33600.0
2005-06-29 14:30:00,19.79,19.85,19.79,19.85,24800.0,12.7006,12.7391,12.7006,12.7391,24800.0
2005-06-29 14:40:00,19.85,19.87,19.82,19.85,13600.0,12.7391,12.7519,12.7198,12.7391,13600.0
2005-06-29 14:50:00,19.85,19.86,19.79,19.8,14000.0,12.7391,12.7455,12.7006,12.707,14000.0
2005-06-29 15:00:00,19.8,19.81,19.78,19.81,24400.0,12.707,12.7134,12.6941,12.7134,24400.0
2005-06-29 15:10:00,19.81,19.83,19.8,19.8,19000.0,12.7134,12.7262,12.707,12.707,19000.0
2005-06-29 15:20:00,19.8,19.8,19.77,19.77,44600.0,12.707,12.707,12.6877,12.6877,44600.0
2005-06-29 15:30:00,19.78,19.85,19.77,19.83,36000.0,12.6941,12.7391,12.6877,12.7262,36000.0
2005-06-29 15:40:00,19.82,19.82,19.78,19.82,30800.0,12.7198,12.7198,12.6941,12.7198,30800.0
2005-06-29 15:50:00,19.81,19.82,19.8,19.81,35000.0,12.7134,12.7198,12.707,12.7134,35000.0
2005-06-30 09:30:00,19.81,19.93,19.78,19.93,30600.0,12.7134,12.7904,12.6941,12.7904,30600.0
2005-06-30 09:40:00,19.95,19.95,19.77,19.77,112000.0,12.8032,12.8032,12.6877,12.6877,112000.0
2005-06-30 09:50:00,19.77,19.83,19.77,19.82,43000.0,12.6877,12.7262,12.6877,12.7198,43000.0
2005-06-30 10:00:00,19.82,19.88,19.81,19.88,44000.0,12.7198,12.7583,12.7134,12.7583,44000.0
2005-06-30 10:10:00,19.87,19.88,19.86,19.88,12000.0,12.7519,12.7583,12.7455,12.7583,12000.0
2005-06-30 10:20:00,19.88,19.9,19.87,19.9,21800.0,12.7583,12.7712,12.7519,12.7712,21800.0
2005-06-30 10:30:00,19.9,19.93,19.9,19.93,13800.0,12.7712,12.7904,12.7712,12.7904,13800.0
2005-06-30 10:40:00,19.93,19.95,19.92,19.95,9800.0,12.7904,12.8032,12.784,12.8032,9800.0
2005-06-30 10:50:00,19.94,19.94,19.9,19.9,14000.0,12.7968,12.7968,12.7712,12.7712,14000.0
2005-06-30 11:00:00,19.9,19.9,19.88,19.88,9600.0,12.7712,12.7712,12.7583,12.7583,9600.0
2005-06-30 11:10:00,19.88,19.9,19.88,19.9,9800.0,12.7583,12.7712,12.7583,12.7712,9800.0
2005-06-30 11:20:00,19.9,19.9,19.87,19.9,18000.0,12.7712,12.7712,12.7519,12.7712,18000.0
2005-06-30 11:30:00,19.91,19.92,19.9,19.91,12800.0,12.7776,12.784,12.7712,12.7776,12800.0
2005-06-30 11:40:00,19.91,19.92,19.9,19.9,9000.0,12.7776,12.784,12.7712,12.7712,9000.0
2005-06-30 11:50:00,19.9,19.9,19.85,19.85,18000.0,12.7712,12.7712,12.7391,12.7391,18000.0
2005-06-30 12:00:00,19.85,19.85,19.84,19.84,14200.0,12.7391,12.7391,12.7326,12.7326,14200.0
2005-06-30 12:10:00,19.84,19.85,19.84,19.84,13600.0,12.7326,12.7391,12.7326,12.7326,13600.0
2005-06-30 12:20:00,19.84,19.84,19.83,19.83,14400.0,12.7326,12.7326,12.7262,12.7262,14400.0
2005-06-30 12:30:00,19.82,19.83,19.82,19.82,39600.0,12.7198,12.7262,12.7198,12.7198,39600.0
2005-06-30 12:40:00,19.82,19.86,19.82,19.85,11200.0,12.7198,12.7455,12.7198,12.7391,11200.0
2005-06-30 12:50:00,19.86,19.87,19.85,19.86,13400.0,12.7455,12.7519,12.7391,12.7455,13400.0
2005-06-30 13:00:00,19.86,19.88,19.86,19.88,12200.0,12.7455,12.7583,12.7455,12.7583,12200.0
2005-06-30 13:10:00,19.88,19.9,19.88,19.89,31600.0,12.7583,12.7712,12.7583,12.7647,31600.0
2005-06-30 13:20:00,19.89,19.93,19.89,19.92,29400.0,12.7647,12.7904,12.7647,12.784,29400.0
2005-06-30 13:30:00,19.91,19.91,19.88,19.89,10600.0,12.7776,12.7776,12.7583,12.7647,10600.0
2005-06-30 13:40:00,19.89,19.91,19.89,19.91,5800.0,12.7647,12.7776,12.7647,12.7776,5800.0
2005-06-30 13:50:00,19.91,19.99,19.91,19.99,9800.0,12.7776,12.8289,12.7776,12.8289,9800.0
2005-06-30 14:00:00,19.99,20.0,19.98,20.0,51200.0,12.8289,12.8353,12.8225,12.8353,51200.0
2005-06-30 14:10:00,20.0,20.02,19.96,20.0,20600.0,12.8353,12.8482,12.8097,12.8353,20600.0
2005-06-30 14:20:00,20.0,20.03,19.89,19.9,35800.0,12.8353,12.8546,12.7647,12.7712,35800.0
2005-06-30 14:30:00,19.9,19.91,19.82,19.82,19000.0,12.7712,12.7776,12.7198,12.7198,19000.0
2005-06-30 14:40:00,19.82,19.85,19.77,19.85,22600.0,12.7198,12.7391,12.6877,12.7391,22600.0
2005-06-30 14:50:00,19.85,19.93,19.85,19.91,24600.0,12.7391,12.7904,12.7391,12.7776,24600.0
2005-06-30 15:00:00,19.9,19.9,19.86,19.87,13200.0,12.7712,12.7712,12.7455,12.7519,13200.0
2005-06-30 15:10:00,19.88,19.94,19.85,19.93,26800.0,12.7583,12.7968,12.7391,12.7904,26800.0
2005-06-30 15:20:00,19.93,19.93,19.92,19.93,34200.0,12.7904,12.7904,12.784,12.7904,34200.0
2005-06-30 15:30:00,19.93,19.93,19.86,19.86,22200.0,12.7904,12.7904,12.7455,12.7455,22200.0
2005-06-30 15:40:00,19.86,19.87,19.84,19.85,17800.0,12.7455,12.7519,12.7326,12.7391,17800.0
2005-06-30 15:50:00,19.84,19.85,19.79,19.83,53800.0,12.7326,12.7391,12.7006,12.7262,53800.0
2005-07-01 09:30:00,19.88,19.99,19.88,19.92,33800.0,12.7583,12.8289,12.7583,12.784,33800.0
2005-07-01 09:40:00,19.92,19.92,19.77,19.77,14200.0,12.784,12.784,12.6877,12.6877,14200.0
2005-07-01 09:50:00,19.77,19.8,19.7,19.75,11600.0,12.6877,12.707,12.6428,12.6749,11600.0
2005-07-01 10:00:00,19.75,19.89,19.75,19.85,23200.0,12.6749,12.7647,12.6749,12.7391,23200.0
2005-07-01 10:10:00,19.84,19.87,19.83,19.87,11600.0,12.7326,12.7519,12.7262,12.7519,11600.0
2005-07-01 10:20:00,19.88,19.92,19.86,19.92,14800.0,12.7583,12.784,12.7455,12.784,14800.0
2005-07-01 10:30:00,19.92,19.97,19.92,19.93,10600.0,12.784,12.8161,12.784,12.7904,10600.0
2005-07-01 10:40:00,19.9,19.93,19.84,19.86,20400.0,12.7712,12.7904,12.7326,12.7455,20400.0
2005-07-01 10:50:00,19.87,19.87,19.84,19.84,3200.0,12.7519,12.7519,12.7326,12.7326,3200.0
2005-07-01 11:00:00,19.84,19.84,19.79,19.79,9400.0,12.7326,12.7326,12.7006,12.7006,9400.0
2005-07-01 11:10:00,19.79,19.79,19.78,19.79,15000.0,12.7006,12.7006,12.6941,12.7006,15000.0
2005-07-01 11:20:00,19.79,19.79,19.77,19.77,30200.0,12.7006,12.7006,12.6877,12.6877,30200.0
2005-07-01 11:30:00,19.78,19.78,19.7,19.73,31800.0,12.6941,12.6941,12.6428,12.6621,31800.0
2005-07-01 11:40:00,19.73,19.74,19.72,19.72,6000.0,12.6621,12.6685,12.6556,12.6556,6000.0
2005-07-01 11:50:00,19.71,19.72,19.7,19.7,17200.0,12.6492,12.6556,12.6428,12.6428,17200.0
2005-07-01 12:00:00,19.7,19.72,19.68,19.72,9800.0,12.6428,12.6556,12.63,12.6556,9800.0
2005-07-01 12:10:00,19.71,19.74,19.68,19.73,29200.0,12.6492,12.6685,12.63,12.6621,29200.0
2005-07-01 12:20:00,19.74,19.75,19.7,19.71,30200.0,12.6685,12.6749,12.6428,12.6492,30200.0
2005-07-01 12:30:00,19.71,19.72,19.71,19.71,24000.0,12.6492,12.6556,12.6492,12.6492,24000.0
2005-07-01 12:40:00,19.72,19.73,19.71,19.71,3400.0,12.6556,12.6621,12.6492,12.6492,3400.0
2005-07-01 12:50:00,19.72,19.73,19.71,19.72,17800.0,12.6556,12.6621,12.6492,12.6556,17800.0
2005-07-01 13:00:00,19.72,19.73,19.7,19.73,24400.0,12.6556,12.6621,12.6428,12.6621,24400.0
2005-07-01 13:10:00,19.73,19.78,19.73,19.77,17600.0,12.6621,12.6941,12.6621,12.6877,17600.0
2005-07-01 13:20:00,19.77,19.84,19.77,19.84,20800.0,12.6877,12.7326,12.6877,12.7326,20800.0
2005-07-01 13:30:00,19.84,19.85,19.82,19.85,9800.0,12.7326,12.7391,12.7198,12.7391,9800.0
2005-07-01 13:40:00,19.85,19.86,19.82,19.83,29200.0,12.7391,12.7455,12.7198,12.7262,29200.0
2005-07-01 13:50:00,19.83,19.85,19.8,19.8,18800.0,12.7262,12.7391,12.707,12.707,18800.0
2005-07-01 14:00:00,19.81,19.83,19.78,19.8,4000.0,12.7134,12.7262,12.6941,12.707,4000.0
2005-07-01 14:10:00,19.81,19.82,19.75,19.75,12400.0,12.7134,12.7198,12.6749,12.6749,12400.0
2005-07-01 14:20:00,19.75,19.77,19.74,19.77,5200.0,12.6749,12.6877,12.6685,12.6877,5200.0
2005-07-01 14:30:00,19.75,19.79,19.75,19.78,6200.0,12.6749,12.7006,12.6749,12.6941,6200.0
2005-07-01 14:40:00,19.78,19.79,19.76,19.79,11400.0,12.6941,12.7006,12.6813,12.7006,11400.0
2005-07-01 14:50:00,19.79,19.84,19.79,19.81,10400.0,12.7006,12.7326,12.7006,12.7134,10400.0
2005-07-01 15:00:00,19.8,19.8,19.76,19.78,7400.0,12.707,12.707,12.6813,12.6941,7400.0
2005-07-01 15:10:00,19.77,19.78,19.75,19.75,6400.0,12.6877,12.6941,12.6749,12.6749,6400.0
2005-07-01 15:20:00,19.75,19.79,19.75,19.79,10200.0,12.6749,12.7006,12.6749,12.7006,10200.0
2005-07-01 15:30:00,19.79,19.8,19.77,19.78,9200.0,12.7006,12.707,12.6877,12.6941,9200.0
2005-07-01 15:40:00,19.76,19.76,19.69,19.7,41400.0,12.6813,12.6813,12.6364,12.6428,41400.0
2005-07-01 15:50:00,19.7,19.72,19.68,19.72,115600.0,12.6428,12.6556,12.63,12.6556,115600.0
2005-07-05 09:30:00,19.71,19.74,19.55,19.74,405600.0,12.6492,12.6685,12.5465,12.6685,405600.0
2005-07-05 09:40:00,19.73,19.73,19.68,19.73,26800.0,12.6621,12.6621,12.63,12.6621,26800.0
2005-07-05 09:50:00,19.75,19.75,19.74,19.75,10800.0,12.6749,12.6749,12.6685,12.6749,10800.0
2005-07-05 10:00:00,19.75,19.75,19.68,19.68,46400.0,12.6749,12.6749,12.63,12.63,46400.0
2005-07-05 10:10:00,19.69,19.8,19.69,19.8,22800.0,12.6364,12.707,12.6364,12.707,22800.0
2005-07-05 10:20:00,19.8,19.85,19.79,19.85,18400.0,12.707,12.7391,12.7006,12.7391,18400.0
2005-07-05 10:30:00,19.85,19.93,19.85,19.88,16600.0,12.7391,12.7904,12.7391,12.7583,16600.0
2005-07-05 10:40:00,19.88,19.88,19.86,19.86,11800.0,12.7583,12.7583,12.7455,12.7455,11800.0
2005-07-05 10:50:00,19.86,19.87,19.86,19.87,21800.0,12.7455,12.7519,12.7455,12.7519,21800.0
2005-07-05 11:00:00,19.88,19.88,19.84,19.85,10400.0,12.7583,12.7583,12.7326,12.7391,10400.0
2005-07-05 11:10:00,19.85,19.85,19.84,19.85,12800.0,12.7391,12.7391,12.7326,12.7391,12800.0
2005-07-05 11:20:00,19.85,19.88,19.85,19.88,16600.0,12.7391,12.7583,12.7391,12.7583,16600.0
2005-07-05 11:30:00,19.89,19.89,19.83,19.84,19600.0,12.7647,12.7647,12.7262,12.7326,19600.0
2005-07-05 11:40:00,19.84,19.85,19.83,19.84,4800.0,12.7326,12.7391,12.7262,12.7326,4800.0
2005-07-05 11:50:00,19.83,19.84,19.82,19.83,7200.0,12.7262,12.7326,12.7198,12.7262,7200.0
2005-07-05 12:00:00,19.84,19.86,19.83,19.86,11600.0,12.7326,12.7455,12.7262,12.7455,11600.0
2005-07-05 12:10:00,19.86,19.86,19.85,19.86,5600.0,12.7455,12.7455,12.7391,12.7455,5600.0
2005-07-05 12:20:00,19.86,19.96,19.86,19.96,32800.0,12.7455,12.8097,12.7455,12.8097,32800.0
2005-07-05 12:30:00,19.96,20.0,19.96,20.0,9400.0,12.8097,12.8353,12.8097,12.8353,9400.0
2005-07-05 12:40:00,19.99,20.0,19.96,19.97,8800.0,12.8289,12.8353,12.8097,12.8161,8800.0
2005-07-05 12:50:00,19.97,19.98,19.95,19.96,5200.0,12.8161,12.8225,12.8032,12.8097,5200.0
2005-07-05 13:00:00,19.95,19.98,19.95,19.98,13600.0,12.8032,12.8225,12.8032,12.8225,13600.0
2005-07-05 13:10:00,19.98,19.99,19.98,19.99,12200.0,12.8225,12.8289,12.8225,12.8289,12200.0
2005-07-05 13:20:00,19.99,19.99,19.97,19.98,5800.0,12.8289,12.8289,12.8161,12.8225,5800.0
2005-07-05 13:30:00,19.97,19.99,19.97,19.99,13200.0,12.8161,12.8289,12.8161,12.8289,13200.0
2005-07-05 13:40:00,19.99,20.04,19.99,20.02,9200.0,12.8289,12.861,12.8289,12.8482,9200.0
2005-07-05 13:50:00,20.03,20.04,20.02,20.03,16000.0,12.8546,12.861,12.8482,12.8546,16000.0
2005-07-05 14:00:00,20.03,20.04,20.02,20.03,23800.0,12.8546,12.861,12.8482,12.8546,23800.0
2005-07-05 14:10:00,20.03,20.04,19.98,20.0,101000.0,12.8546,12.861,12.8225,12.8353,101000.0
2005-07-05 14:20:00,20.0,20.03,20.0,20.03,17800.0,12.8353,12.8546,12.8353,12.8546,17800.0
2005-07-05 14:30:00,20.03,20.04,20.0,20.04,18000.0,12.8546,12.861,12.8353,12.861,18000.0
2005-07-05 14:40:00,20.04,20.1,20.04,20.1,18600.0,12.861,12.8995,12.861,12.8995,18600.0
2005-07-05 14:50:00,20.11,20.11,20.08,20.08,13800.0,12.9059,12.9059,12.8867,12.8867,13800.0
2005-07-05 15:00:00,20.08,20.1,20.05,20.05,18600.0,12.8867,12.8995,12.8674,12.8674,18600.0
2005-07-05 15:10:00,20.05,20.08,20.05,20.08,19600.0,12.8674,12.8867,12.8674,12.8867,19600.0
2005-07-05 15:20:00,20.09,20.11,20.08,20.11,27200.0,12.8931,12.9059,12.8867,12.9059,27200.0
2005-07-05 15:30:00,20.11,20.13,20.07,20.09,48800.0,12.9059,12.9188,12.8803,12.8931,48800.0
2005-07-05 15:40:00,20.09,20.09,20.02,20.02,42200.0,12.8931,12.8931,12.8482,12.8482,42200.0
2005-07-05 15:50:00,20.02,20.08,20.02,20.08,77200.0,12.8482,12.8867,12.8482,12.8867,77200.0
2005-07-06 09:30:00,20.1,20.1,19.96,19.96,10600.0,12.8995,12.8995,12.8097,12.8097,10600.0
2005-07-06 09:40:00,19.96,19.97,19.9,19.9,14800.0,12.8097,12.8161,12.7712,12.7712,14800.0
2005-07-06 09:50:00,19.88,19.92,19.87,19.92,2400.0,12.7583,12.784,12.7519,12.784,2400.0
2005-07-06 10:00:00,19.95,20.08,19.9,19.92,21600.0,12.8032,12.8867,12.7712,12.784,21600.0
2005-07-06 10:10:00,19.91,19.96,19.88,19.9,11400.0,12.7776,12.8097,12.7583,12.7712,11400.0
2005-07-06 10:20:00,19.88,19.88,19.83,19.83,8800.0,12.7583,12.7583,12.7262,12.7262,8800.0
2005-07-06 10:30:00,19.83,19.83,19.8,19.83,12600.0,12.7262,12.7262,12.707,12.7262,12600.0
2005-07-06 10:40:00,19.84,19.93,19.84,19.89,10600.0,12.7326,12.7904,12.7326,12.7647,10600.0
2005-07-06 10:50:00,19.89,19.91,19.87,19.9,4800.0,12.7647,12.7776,12.7519,12.7712,4800.0
2005-07-06 11:00:00,19.9,19.92,19.87,19.87,5600.0,12.7712,12.784,12.7519,12.7519,5600.0
2005-07-06 11:10:00,19.89,19.89,19.89,19.89,6000.0,12.7647,12.7647,12.7647,12.7647,6000.0
2005-07-06 11:20:00,19.9,19.91,19.89,19.91,7800.0,12.7712,12.7776,12.7647,12.7776,7800.0
2005-07-06 11:30:00,19.9,19.98,19.9,19.98,31200.0,12.7712,12.8225,12.7712,12.8225,31200.0
2005-07-06 11:40:00,19.98,20.02,19.98,20.01,57600.0,12.8225,12.8482,12.8225,12.8417,57600.0
2005-07-06 11:50:00,20.02,20.02,20.0,20.0,15800.0,12.8482,12.8482,12.8353,12.8353,15800.0
2005-07-06 12:00:00,20.0,20.0,19.98,19.99,26400.0,12.8353,12.8353,12.8225,12.8289,26400.0
2005-07-06 12:10:00,19.98,20.0,19.98,19.99,5600.0,12.8225,12.8353,12.8225,12.8289,5600.0
2005-07-06 12:20:00,19.99,20.04,19.99,20.03,44000.0,12.8289,12.861,12.8289,12.8546,44000.0
2005-07-06 12:30:00,20.03,20.04,19.94,20.04,34400.0,12.8546,12.861,12.7968,12.861,34400.0
2005-07-06 12:40:00,20.05,20.07,19.94,20.06,27400.0,12.8674,12.8803,12.7968,12.8738,27400.0
2005-07-06 12:50:00,20.06,20.09,20.06,20.09,19000.0,12.8738,12.8931,12.8738,12.8931,19000.0
2005-07-06 13:00:00,20.1,20.16,20.09,20.16,34200.0,12.8995,12.938,12.8931,12.938,34200.0
2005-07-06 13:10:00,20.16,20.16,20.13,20.14,14200.0,12.938,12.938,12.9188,12.9252,14200.0
2005-07-06 13:20:00,20.14,20.18,20.14,20.15,10400.0,12.9252,12.9508,12.9252,12.9316,10400.0
2005-07-06 13:30:00,20.15,20.21,20.15,20.2,22600.0,12.9316,12.9701,12.9316,12.9637,22600.0
2005-07-06 13:40:00,20.2,20.22,20.2,20.22,14600.0,12.9637,12.9765,12.9637,12.9765,14600.0
2005-07-06 13:50:00,20.22,20.29,20.21,20.25,85800.0,12.9765,13.0214,12.9701,12.9958,85800.0
2005-07-06 14:00:00,20.25,20.27,20.22,20.22,28600.0,12.9958,13.0086,12.9765,12.9765,28600.0
2005-07-06 14:10:00,20.22,20.24,20.18,20.24,30000.0,12.9765,12.9894,12.9508,12.9894,30000.0
2005-07-06 14:20:00,20.25,20.32,20.25,20.32,90400.0,12.9958,13.0407,12.9958,13.0407,90400.0
2005-07-06 14:30:00,20.32,20.32,20.26,20.28,115000.0,13.0407,13.0407,13.0022,13.015,115000.0
2005-07-06 14:40:00,20.28,20.36,20.27,20.36,32400.0,13.015,13.0664,13.0086,13.0664,32400.0
2005-07-06 14:50:00,20.36,20.41,20.34,20.41,62200.0,13.0664,13.0985,13.0535,13.0985,62200.0
2005-07-06 15:00:00,20.41,20.44,20.39,20.43,79000.0,13.0985,13.1177,13.0856,13.1113,79000.0
2005-07-06 15:10:00,20.43,20.47,20.43,20.44,41400.0,13.1113,13.137,13.1113,13.1177,41400.0
2005-07-06 15:20:00,20.45,20.46,20.43,20.46,90600.0,13.1241,13.1305,13.1113,13.1305,90600.0
2005-07-06 15:30:00,20.46,20.51,20.43,20.5,124000.0,13.1305,13.1626,13.1113,13.1562,124000.0
2005-07-06 15:40:00,20.5,20.59,20.5,20.59,171600.0,13.1562,13.214,13.1562,13.214,171600.0
2005-07-06 15:50:00,20.6,20.6,20.52,20.52,210200.0,13.2204,13.2204,13.169,13.169,210200.0
2005-07-07 09:30:00,20.35,20.49,20.35,20.48,29800.0,13.0599,13.1498,13.0599,13.1434,29800.0
2005-07-07 09:40:00,20.48,20.63,20.48,20.63,20000.0,13.1434,13.2396,13.1434,13.2396,20000.0
2005-07-07 09:50:00,20.63,20.65,20.48,20.48,25600.0,13.2396,13.2525,13.1434,13.1434,25600.0
2005-07-07 10:00:00,20.45,20.47,20.43,20.43,43000.0,13.1241,13.137,13.1113,13.1113,43000.0
2005-07-07 10:10:00,20.43,20.47,20.4,20.4,72000.0,13.1113,13.137,13.092,13.092,72000.0
2005-07-07 10:20:00,20.4,20.4,20.33,20.33,20200.0,13.092,13.092,13.0471,13.0471,20200.0
2005-07-07 10:30:00,20.32,20.39,20.32,20.35,25200.0,13.0407,13.0856,13.0407,13.0599,25200.0
2005-07-07 10:40:00,20.35,20.42,20.34,20.38,17600.0,13.0599,13.1049,13.0535,13.0792,17600.0
2005-07-07 10:50:00,20.38,20.42,20.36,20.36,52200.0,13.0792,13.1049,13.0664,13.0664,52200.0
2005-07-07 11:00:00,20.36,20.36,20.28,20.29,72000.0,13.0664,13.0664,13.015,13.0214,72000.0
2005-07-07 11:10:00,20.29,20.35,20.29,20.35,94600.0,13.0214,13.0599,13.0214,13.0599,94600.0
2005-07-07 11:20:00,20.35,20.4,20.34,20.39,31000.0,13.0599,13.092,13.0535,13.0856,31000.0
2005-07-07 11:30:00,20.39,20.4,20.36,20.39,33000.0,13.0856,13.092,13.0664,13.0856,33000.0
2005-07-07 11:40:00,20.4,20.42,20.4,20.4,22400.0,13.092,13.1049,13.092,13.092,22400.0
2005-07-07 11:50:00,20.41,20.43,20.4,20.43,24200.0,13.0985,13.1113,13.092,13.1113,24200.0
2005-07-07 12:00:00,20.43,20.48,20.43,20.45,31000.0,13.1113,13.1434,13.1113,13.1241,31000.0
2005-07-07 12:10:00,20.45,20.48,20.44,20.48,20000.0,13.1241,13.1434,13.1177,13.1434,20000.0
2005-07-07 12:20:00,20.48,20.5,20.48,20.48,14200.0,13.1434,13.1562,13.1434,13.1434,14200.0
2005-07-07 12:30:00,20.48,20.48,20.41,20.41,17200.0,13.1434,13.1434,13.0985,13.0985,17200.0
2005-07-07 12:40:00,20.4,20.4,20.36,20.36,48200.0,13.092,13.092,13.0664,13.0664,48200.0
2005-07-07 12:50:00,20.36,20.36,20.34,20.34,29400.0,13.0664,13.0664,13.0535,13.0535,29400.0
2005-07-07 13:00:00,20.35,20.38,20.35,20.38,19400.0,13.0599,13.0792,13.0599,13.0792,19400.0
2005-07-07 13:10:00,20.39,20.39,20.38,20.38,9600.0,13.0856,13.0856,13.0792,13.0792,9600.0
2005-07-07 13:20:00,20.38,20.39,20.38,20.39,10200.0,13.0792,13.0856,13.0792,13.0856,10200.0
2005-07-07 13:30:00,20.39,20.5,20.39,20.49,13000.0,13.0856,13.1562,13.0856,13.1498,13000.0
2005-07-07 13:40:00,20.5,20.55,20.5,20.54,11800.0,13.1562,13.1883,13.1562,13.1819,11800.0
2005-07-07 13:50:00,20.54,20.55,20.5,20.52,12600.0,13.1819,13.1883,13.1562,13.169,12600.0
2005-07-07 14:00:00,20.5,20.53,20.47,20.47,12000.0,13.1562,13.1755,13.137,13.137,12000.0
2005-07-07 14:10:00,20.47,20.47,20.42,20.43,11200.0,13.137,13.137,13.1049,13.1113,11200.0
2005-07-07 14:20:00,20.43,20.45,20.42,20.42,6200.0,13.1113,13.1241,13.1049,13.1049,6200.0
2005-07-07 14:30:00,20.41,20.41,20.36,20.38,18800.0,13.0985,13.0985,13.0664,13.0792,18800.0
2005-07-07 14:40:00,20.38,20.38,20.36,20.36,20800.0,13.0792,13.0792,13.0664,13.0664,20800.0
2005-07-07 14:50:00,20.36,20.38,20.36,20.38,15000.0,13.0664,13.0792,13.0664,13.0792,15000.0
2005-07-07 15:00:00,20.39,20.46,20.39,20.45,17600.0,13.0856,13.1305,13.0856,13.1241,17600.0
2005-07-07 15:10:00,20.44,20.46,20.43,20.43,14600.0,13.1177,13.1305,13.1113,13.1113,14600.0
2005-07-07 15:20:00,20.43,20.43,20.36,20.36,27800.0,13.1113,13.1113,13.0664,13.0664,27800.0
2005-07-07 15:30:00,20.36,20.41,20.35,20.41,25600.0,13.0664,13.0985,13.0599,13.0985,25600.0
2005-07-07 15:40:00,20.4,20.4,20.36,20.39,32800.0,13.092,13.092,13.0664,13.0856,32800.0
2005-07-07 15:50:00,20.39,20.42,20.39,20.39,38800.0,13.0856,13.1049,13.0856,13.0856,38800.0
2005-07-08 09:30:00,20.42,20.54,20.41,20.54,49800.0,13.1049,13.1819,13.0985,13.1819,49800.0
2005-07-08 09:40:00,20.5,20.55,20.47,20.47,13200.0,13.1562,13.1883,13.137,13.137,13200.0
2005-07-08 09:50:00,20.48,20.55,20.47,20.53,10800.0,13.1434,13.1883,13.137,13.1755,10800.0
2005-07-08 10:00:00,20.53,20.54,20.46,20.46,35400.0,13.1755,13.1819,13.1305,13.1305,35400.0
2005-07-08 10:10:00,20.46,20.5,20.43,20.44,36200.0,13.1305,13.1562,13.1113,13.1177,36200.0
2005-07-08 10:20:00,20.43,20.44,20.43,20.43,29200.0,13.1113,13.1177,13.1113,13.1113,29200.0
2005-07-08 10:30:00,20.43,20.45,20.42,20.42,27200.0,13.1113,13.1241,13.1049,13.1049,27200.0
2005-07-08 10:40:00,20.42,20.45,20.41,20.43,23400.0,13.1049,13.1241,13.0985,13.1113,23400.0
2005-07-08 10:50:00,20.43,20.45,20.41,20.41,32200.0,13.1113,13.1241,13.0985,13.0985,32200.0
2005-07-08 11:00:00,20.41,20.41,20.34,20.35,21400.0,13.0985,13.0985,13.0535,13.0599,21400.0
2005-07-08 11:10:00,20.35,20.38,20.34,20.35,15000.0,13.0599,13.0792,13.0535,13.0599,15000.0
2005-07-08 11:20:00,20.36,20.41,20.36,20.4,8200.0,13.0664,13.0985,13.0664,13.092,8200.0
2005-07-08 11:30:00,20.4,20.48,20.4,20.43,20400.0,13.092,13.1434,13.092,13.1113,20400.0
2005-07-08 11:40:00,20.43,20.43,20.41,20.42,7400.0,13.1113,13.1113,13.0985,13.1049,7400.0
2005-07-08 11:50:00,20.42,20.43,20.42,20.43,3000.0,13.1049,13.1113,13.1049,13.1113,3000.0
2005-07-08 12:00:00,20.43,20.48,20.43,20.46,11800.0,13.1113,13.1434,13.1113,13.1305,11800.0
2005-07-08 12:10:00,20.48,20.5,20.47,20.5,23400.0,13.1434,13.1562,13.137,13.1562,23400.0
2005-07-08 12:20:00,20.5,20.5,20.48,20.48,8000.0,13.1562,13.1562,13.1434,13.1434,8000.0
2005-07-08 12:30:00,20.49,20.5,20.47,20.5,31000.0,13.1498,13.1562,13.137,13.1562,31000.0
2005-07-08 12:40:00,20.49,20.5,20.48,20.48,10200.0,13.1498,13.1562,13.1434,13.1434,10200.0
2005-07-08 12:50:00,20.49,20.5,20.48,20.48,11000.0,13.1498,13.1562,13.1434,13.1434,11000.0
2005-07-08 13:00:00,20.48,20.48,20.47,20.48,7000.0,13.1434,13.1434,13.137,13.1434,7000.0
2005-07-08 13:10:00,20.48,20.5,20.47,20.5,17400.0,13.1434,13.1562,13.137,13.1562,17400.0
2005-07-08 13:20:00,20.49,20.49,20.48,20.48,2400.0,13.1498,13.1498,13.1434,13.1434,2400.0
2005-07-08 13:30:00,20.48,20.48,20.47,20.47,3800.0,13.1434,13.1434,13.137,13.137,3800.0
2005-07-08 13:40:00,20.47,20.48,20.47,20.48,9400.0,13.137,13.1434,13.137,13.1434,9400.0
2005-07-08 13:50:00,20.48,20.49,20.47,20.49,4200.0,13.1434,13.1498,13.137,13.1498,4200.0
2005-07-08 14:00:00,20.49,20.49,20.42,20.43,32600.0,13.1498,13.1498,13.1049,13.1113,32600.0
2005-07-08 14:10:00,20.43,20.48,20.43,20.48,17800.0,13.1113,13.1434,13.1113,13.1434,17800.0
2005-07-08 14:20:00,20.48,20.5,20.48,20.49,2800.0,13.1434,13.1562,13.1434,13.1498,2800.0
2005-07-08 14:30:00,20.49,20.5,20.47,20.49,6000.0,13.1498,13.1562,13.137,13.1498,6000.0
2005-07-08 14:40:00,20.48,20.49,20.45,20.49,13800.0,13.1434,13.1498,13.1241,13.1498,13800.0
2005-07-08 14:50:00,20.49,20.5,20.49,20.49,7600.0,13.1498,13.1562,13.1498,13.1498,7600.0
2005-07-08 15:00:00,20.5,20.5,20.49,20.49,6800.0,13.1562,13.1562,13.1498,13.1498,6800.0
2005-07-08 15:10:00,20.5,20.5,20.47,20.47,7600.0,13.1562,13.1562,13.137,13.137,7600.0
2005-07-08 15:20:00,20.47,20.5,20.47,20.5,11400.0,13.137,13.1562,13.137,13.1562,11400.0
2005-07-08 15:30:00,20.49,20.5,20.49,20.5,24800.0,13.1498,13.1562,13.1498,13.1562,24800.0
2005-07-08 15:40:00,20.5,20.5,20.48,20.49,17800.0,13.1562,13.1562,13.1434,13.1498,17800.0
2005-07-08 15:50:00,20.49,20.54,20.49,20.54,45600.0,13.1498,13.1819,13.1498,13.1819,45600.0
2005-07-11 09:30:00,20.5,20.54,20.43,20.48,32600.0,13.1562,13.1819,13.1113,13.1434,32600.0
2005-07-11 09:40:00,20.48,20.58,20.47,20.56,25000.0,13.1434,13.2076,13.137,13.1947,25000.0
2005-07-11 09:50:00,20.56,20.64,20.55,20.61,18000.0,13.1947,13.2461,13.1883,13.2268,18000.0
2005-07-11 10:00:00,20.6,20.63,20.58,20.61,7600.0,13.2204,13.2396,13.2076,13.2268,7600.0
2005-07-11 10:10:00,20.61,20.65,20.61,20.64,11800.0,13.2268,13.2525,13.2268,13.2461,11800.0
2005-07-11 10:20:00,20.63,20.66,20.63,20.66,2400.0,13.2396,13.2589,13.2396,13.2589,2400.0
2005-07-11 10:30:00,20.65,20.75,20.65,20.75,29200.0,13.2525,13.3167,13.2525,13.3167,29200.0
2005-07-11 10:40:00,20.75,20.89,20.74,20.88,37400.0,13.3167,13.4065,13.3102,13.4001,37400.0
2005-07-11 10:50:00,20.88,20.9,20.85,20.86,18400.0,13.4001,13.4129,13.3808,13.3872,18400.0
2005-07-11 11:00:00,20.85,20.88,20.85,20.85,14800.0,13.3808,13.4001,13.3808,13.3808,14800.0
2005-07-11 11:10:00,20.85,20.88,20.85,20.88,11600.0,13.3808,13.4001,13.3808,13.4001,11600.0
2005-07-11 11:20:00,20.88,20.88,20.83,20.83,10800.0,13.4001,13.4001,13.368,13.368,10800.0
2005-07-11 11:30:00,20.83,20.83,20.78,20.78,10000.0,13.368,13.368,13.3359,13.3359,10000.0
2005-07-11 11:40:00,20.77,20.78,20.73,20.75,31000.0,13.3295,13.3359,13.3038,13.3167,31000.0
2005-07-11 11:50:00,20.74,20.74,20.73,20.73,8600.0,13.3102,13.3102,13.3038,13.3038,8600.0
2005-07-11 12:00:00,20.73,20.74,20.72,20.74,5000.0,13.3038,13.3102,13.2974,13.3102,5000.0
2005-07-11 12:10:00,20.74,20.74,20.73,20.73,6600.0,13.3102,13.3102,13.3038,13.3038,6600.0
2005-07-11 12:20:00,20.73,20.73,20.7,20.7,6400.0,13.3038,13.3038,13.2846,13.2846,6400.0
2005-07-11 12:30:00,20.7,20.7,20.7,20.7,8200.0,13.2846,13.2846,13.2846,13.2846,8200.0
2005-07-11 12:40:00,20.71,20.72,20.71,20.72,13400.0,13.291,13.2974,13.291,13.2974,13400.0
2005-07-11 12:50:00,20.73,20.8,20.73,20.8,53200.0,13.3038,13.3487,13.3038,13.3487,53200.0
2005-07-11 13:00:00,20.8,20.82,20.79,20.82,36200.0,13.3487,13.3616,13.3423,13.3616,36200.0
2005-07-11 13:10:00,20.81,20.87,20.81,20.85,36400.0,13.3552,13.3937,13.3552,13.3808,36400.0
2005-07-11 13:20:00,20.85,20.85,20.85,20.85,4600.0,13.3808,13.3808,13.3808,13.3808,4600.0
2005-07-11 13:30:00,20.85,20.88,20.85,20.85,7200.0,13.3808,13.4001,13.3808,13.3808,7200.0
2005-07-11 13:40:00,20.86,20.86,20.84,20.84,17400.0,13.3872,13.3872,13.3744,13.3744,17400.0
2005-07-11 13:50:00,20.84,20.85,20.8,20.81,12400.0,13.3744,13.3808,13.3487,13.3552,12400.0
2005-07-11 14:00:00,20.79,20.79,20.77,20.79,15800.0,13.3423,13.3423,13.3295,13.3423,15800.0
2005-07-11 14:10:00,20.79,20.81,20.77,20.79,22400.0,13.3423,13.3552,13.3295,13.3423,22400.0
2005-07-11 14:20:00,20.77,20.78,20.76,20.76,7600.0,13.3295,13.3359,13.3231,13.3231,7600.0
2005-07-11 14:30:00,20.76,20.78,20.76,20.78,7000.0,13.3231,13.3359,13.3231,13.3359,7000.0
2005-07-11 14:40:00,20.79,20.83,20.79,20.79,16600.0,13.3423,13.368,13.3423,13.3423,16600.0
2005-07-11 14:50:00,20.8,20.86,20.8,20.84,21400.0,13.3487,13.3872,13.3487,13.3744,21400.0
2005-07-11 15:00:00,20.84,20.85,20.81,20.85,27000.0,13.3744,13.3808,13.3552,13.3808,27000.0
2005-07-11 15:10:00,20.85,20.85,20.76,20.77,16800.0,13.3808,13.3808,13.3231,13.3295,16800.0
2005-07-11 15:20:00,20.77,20.8,20.75,20.79,23600.0,13.3295,13.3487,13.3167,13.3423,23600.0
2005-07-11 15:30:00,20.79,20.81,20.76,20.81,20600.0,13.3423,13.3552,13.3231,13.3552,20600.0
2005-07-11 15:40:00,20.8,20.84,20.8,20.84,21400.0,13.3487,13.3744,13.3487,13.3744,21400.0
2005-07-11 15:50:00,20.84,20.87,20.84,20.87,27000.0,13.3744,13.3937,13.3744,13.3937,27000.0
2005-07-12 09:30:00,20.86,20.86,20.75,20.86,13000.0,13.3872,13.3872,13.3167,13.3872,13000.0
2005-07-12 09:40:00,20.86,20.91,20.83,20.84,12600.0,13.3872,13.4193,13.368,13.3744,12600.0
2005-07-12 09:50:00,20.83,20.89,20.79,20.88,7000.0,13.368,13.4065,13.3423,13.4001,7000.0
2005-07-12 10:00:00,20.88,20.88,20.7,20.71,26000.0,13.4001,13.4001,13.2846,13.291,26000.0
2005-07-12 10:10:00,20.72,20.73,20.61,20.63,11600.0,13.2974,13.3038,13.2268,13.2396,11600.0
2005-07-12 10:20:00,20.63,20.74,20.63,20.74,8800.0,13.2396,13.3102,13.2396,13.3102,8800.0
2005-07-12 10:30:00,20.74,20.76,20.74,20.75,5800.0,13.3102,13.3231,13.3102,13.3167,5800.0
2005-07-12 10:40:00,20.76,20.78,20.76,20.78,18000.0,13.3231,13.3359,13.3231,13.3359,18000.0
2005-07-12 10:50:00,20.77,20.83,20.77,20.83,23600.0,13.3295,13.368,13.3295,13.368,23600.0
2005-07-12 11:00:00,20.82,20.82,20.72,20.72,8400.0,13.3616,13.3616,13.2974,13.2974,8400.0
2005-07-12 11:10:00,20.72,20.72,20.7,20.72,8000.0,13.2974,13.2974,13.2846,13.2974,8000.0
2005-07-12 11:20:00,20.72,20.72,20.7,20.7,2200.0,13.2974,13.2974,13.2846,13.2846,2200.0
2005-07-12 11:30:00,20.71,20.71,20.7,20.71,3400.0,13.291,13.291,13.2846,13.291,3400.0
2005-07-12 11:40:00,20.71,20.72,20.7,20.7,2800.0,13.291,13.2974,13.2846,13.2846,2800.0
2005-07-12 11:50:00,20.7,20.79,20.7,20.77,13400.0,13.2846,13.3423,13.2846,13.3295,13400.0
2005-07-12 12:00:00,20.79,20.86,20.79,20.86,10000.0,13.3423,13.3872,13.3423,13.3872,10000.0
2005-07-12 12:10:00,20.86,20.88,20.86,20.86,11600.0,13.3872,13.4001,13.3872,13.3872,11600.0
2005-07-12 12:20:00,20.86,20.91,20.86,20.9,44600.0,13.3872,13.4193,13.3872,13.4129,44600.0
2005-07-12 12:30:00,20.9,20.9,20.89,20.89,56000.0,13.4129,13.4129,13.4065,13.4065,56000.0
2005-07-12 12:40:00,20.89,20.91,20.89,20.9,27200.0,13.4065,13.4193,13.4065,13.4129,27200.0
2005-07-12 12:50:00,20.9,20.9,20.86,20.86,7200.0,13.4129,13.4129,13.3872,13.3872,7200.0
2005-07-12 13:00:00,20.86,20.86,20.86,20.86,4800.0,13.3872,13.3872,13.3872,13.3872,4800.0
2005-07-12 13:10:00,20.86,20.86,20.85,20.85,10200.0,13.3872,13.3872,13.3808,13.3808,10200.0
2005-07-12 13:20:00,20.84,20.84,20.8,20.8,11800.0,13.3744,13.3744,13.3487,13.3487,11800.0
2005-07-12 13:30:00,20.81,20.81,20.79,20.79,5200.0,13.3552,13.3552,13.3423,13.3423,5200.0
2005-07-12 13:40:00,20.79,20.79,20.78,20.79,3800.0,13.3423,13.3423,13.3359,13.3423,3800.0
2005-07-12 13:50:00,20.79,20.9,20.79,20.89,11000.0,13.3423,13.4129,13.3423,13.4065,11000.0
2005-07-12 14:00:00,20.89,20.9,20.88,20.88,10600.0,13.4065,13.4129,13.4001,13.4001,10600.0
2005-07-12 14:10:00,20.88,20.88,20.86,20.86,5400.0,13.4001,13.4001,13.3872,13.3872,5400.0
2005-07-12 14:20:00,20.86,20.9,20.86,20.9,45400.0,13.3872,13.4129,13.3872,13.4129,45400.0
2005-07-12 14:30:00,20.89,20.89,20.88,20.88,28000.0,13.4065,13.4065,13.4001,13.4001,28000.0
2005-07-12 14:40:00,20.88,20.88,20.88,20.88,2600.0,13.4001,13.4001,13.4001,13.4001,2600.0
2005-07-12 14:50:00,20.88,20.88,20.86,20.86,2800.0,13.4001,13.4001,13.3872,13.3872,2800.0
2005-07-12 15:00:00,20.86,20.86,20.85,20.86,21000.0,13.3872,13.3872,13.3808,13.3872,21000.0
2005-07-12 15:10:00,20.87,20.9,20.87,20.89,8800.0,13.3937,13.4129,13.3937,13.4065,8800.0
2005-07-12 15:20:00,20.89,20.89,20.86,20.86,10200.0,13.4065,13.4065,13.3872,13.3872,10200.0
2005-07-12 15:30:00,20.86,20.86,20.85,20.85,6200.0,13.3872,13.3872,13.3808,13.3808,6200.0
2005-07-12 15:40:00,20.85,20.85,20.79,20.8,15800.0,13.3808,13.3808,13.3423,13.3487,15800.0
2005-07-12 15:50:00,20.8,20.82,20.8,20.82,44000.0,13.3487,13.3616,13.3487,13.3616,44000.0
2005-07-13 09:30:00,20.84,20.92,20.84,20.9,14200.0,13.3744,13.4258,13.3744,13.4129,14200.0
2005-07-13 09:40:00,20.9,20.9,20.86,20.89,8400.0,13.4129,13.4129,13.3872,13.4065,8400.0
2005-07-13 09:50:00,20.89,20.93,20.85,20.85,29200.0,13.4065,13.4322,13.3808,13.3808,29200.0
2005-07-13 10:00:00,20.85,20.86,20.83,20.83,12200.0,13.3808,13.3872,13.368,13.368,12200.0
2005-07-13 10:10:00,20.83,20.83,20.75,20.75,13800.0,13.368,13.368,13.3167,13.3167,13800.0
2005-07-13 10:20:00,20.75,20.77,20.73,20.74,21800.0,13.3167,13.3295,13.3038,13.3102,21800.0
2005-07-13 10:30:00,20.74,20.74,20.71,20.73,30400.0,13.3102,13.3102,13.291,13.3038,30400.0
2005-07-13 10:40:00,20.74,20.74,20.67,20.67,31200.0,13.3102,13.3102,13.2653,13.2653,31200.0
2005-07-13 10:50:00,20.68,20.68,20.63,20.64,18800.0,13.2717,13.2717,13.2396,13.2461,18800.0
2005-07-13 11:00:00,20.64,20.65,20.63,20.64,18800.0,13.2461,13.2525,13.2396,13.2461,18800.0
2005-07-13 11:10:00,20.64,20.65,20.63,20.64,8800.0,13.2461,13.2525,13.2396,13.2461,8800.0
2005-07-13 11:20:00,20.65,20.68,20.65,20.67,13800.0,13.2525,13.2717,13.2525,13.2653,13800.0
2005-07-13 11:30:00,20.67,20.68,20.67,20.68,66000.0,13.2653,13.2717,13.2653,13.2717,66000.0
2005-07-13 11:40:00,20.68,20.7,20.68,20.7,12400.0,13.2717,13.2846,13.2717,13.2846,12400.0
2005-07-13 11:50:00,20.7,20.71,20.7,20.7,8600.0,13.2846,13.291,13.2846,13.2846,8600.0
2005-07-13 12:00:00,20.7,20.71,20.7,20.7,6600.0,13.2846,13.291,13.2846,13.2846,6600.0
2005-07-13 12:10:00,20.7,20.7,20.69,20.69,7200.0,13.2846,13.2846,13.2781,13.2781,7200.0
2005-07-13 12:20:00,20.69,20.73,20.69,20.72,10400.0,13.2781,13.3038,13.2781,13.2974,10400.0
2005-07-13 12:30:00,20.72,20.75,20.72,20.74,8000.0,13.2974,13.3167,13.2974,13.3102,8000.0
2005-07-13 12:40:00,20.74,20.79,20.74,20.79,15400.0,13.3102,13.3423,13.3102,13.3423,15400.0
2005-07-13 12:50:00,20.79,20.82,20.79,20.8,18600.0,13.3423,13.3616,13.3423,13.3487,18600.0
2005-07-13 13:00:00,20.8,20.81,20.8,20.8,15200.0,13.3487,13.3552,13.3487,13.3487,15200.0
2005-07-13 13:10:00,20.8,20.8,20.77,20.79,14600.0,13.3487,13.3487,13.3295,13.3423,14600.0
2005-07-13 13:20:00,20.79,20.79,20.78,20.78,6200.0,13.3423,13.3423,13.3359,13.3359,6200.0
2005-07-13 13:30:00,20.78,20.78,20.76,20.77,6200.0,13.3359,13.3359,13.3231,13.3295,6200.0
2005-07-13 13:40:00,20.77,20.78,20.76,20.76,13800.0,13.3295,13.3359,13.3231,13.3231,13800.0
2005-07-13 13:50:00,20.75,20.75,20.73,20.73,7000.0,13.3167,13.3167,13.3038,13.3038,7000.0
2005-07-13 14:00:00,20.73,20.74,20.73,20.74,10400.0,13.3038,13.3102,13.3038,13.3102,10400.0
2005-07-13 14:10:00,20.74,20.75,20.73,20.75,11800.0,13.3102,13.3167,13.3038,13.3167,11800.0
2005-07-13 14:20:00,20.75,20.75,20.73,20.73,9600.0,13.3167,13.3167,13.3038,13.3038,9600.0
2005-07-13 14:30:00,20.74,20.75,20.74,20.75,10400.0,13.3102,13.3167,13.3102,13.3167,10400.0
2005-07-13 14:40:00,20.75,20.75,20.73,20.73,7000.0,13.3167,13.3167,13.3038,13.3038,7000.0
2005-07-13 14:50:00,20.73,20.74,20.72,20.72,11600.0,13.3038,13.3102,13.2974,13.2974,11600.0
2005-07-13 15:00:00,20.72,20.72,20.7,20.7,12000.0,13.2974,13.2974,13.2846,13.2846,12000.0
2005-07-13 15:10:00,20.7,20.75,20.7,20.75,24200.0,13.2846,13.3167,13.2846,13.3167,24200.0
2005-07-13 15:20:00,20.75,20.77,20.74,20.75,16600.0,13.3167,13.3295,13.3102,13.3167,16600.0
2005-07-13 15:30:00,20.75,20.77,20.72,20.72,13200.0,13.3167,13.3295,13.2974,13.2974,13200.0
2005-07-13 15:40:00,20.72,20.75,20.71,20.74,24400.0,13.2974,13.3167,13.291,13.3102,24400.0
2005-07-13 15:50:00,20.74,20.74,20.73,20.74,22200.0,13.3102,13.3102,13.3038,13.3102,22200.0
2005-07-14 09:30:00,20.8,20.95,20.8,20.95,31600.0,13.3487,13.445,13.3487,13.445,31600.0
2005-07-14 09:40:00,20.95,21.0,20.93,20.94,16000.0,13.445,13.4771,13.4322,13.4386,16000.0
2005-07-14 09:50:00,20.94,20.96,20.85,20.85,13200.0,13.4386,13.4514,13.3808,13.3808,13200.0
2005-07-14 10:00:00,20.84,20.84,20.75,20.75,61000.0,13.3744,13.3744,13.3167,13.3167,61000.0
2005-07-14 10:10:00,20.75,20.75,20.72,20.75,25000.0,13.3167,13.3167,13.2974,13.3167,25000.0
2005-07-14 10:20:00,20.75,20.8,20.73,20.8,30400.0,13.3167,13.3487,13.3038,13.3487,30400.0
2005-07-14 10:30:00,20.8,20.82,20.72,20.73,21000.0,13.3487,13.3616,13.2974,13.3038,21000.0
2005-07-14 10:40:00,20.73,20.73,20.64,20.66,16400.0,13.3038,13.3038,13.2461,13.2589,16400.0
2005-07-14 10:50:00,20.67,20.67,20.64,20.67,4800.0,13.2653,13.2653,13.2461,13.2653,4800.0
2005-07-14 11:00:00,20.68,20.68,20.68,20.68,21600.0,13.2717,13.2717,13.2717,13.2717,21600.0
2005-07-14 11:10:00,20.68,20.69,20.68,20.69,3000.0,13.2717,13.2781,13.2717,13.2781,3000.0
2005-07-14 11:20:00,20.68,20.69,20.67,20.67,7200.0,13.2717,13.2781,13.2653,13.2653,7200.0
2005-07-14 11:30:00,20.67,20.67,20.66,20.67,7400.0,13.2653,13.2653,13.2589,13.2653,7400.0
2005-07-14 11:40:00,20.67,20.71,20.67,20.71,5000.0,13.2653,13.291,13.2653,13.291,5000.0
2005-07-14 11:50:00,20.7,20.73,20.7,20.73,11800.0,13.2846,13.3038,13.2846,13.3038,11800.0
2005-07-14 12:00:00,20.72,20.73,20.71,20.73,3000.0,13.2974,13.3038,13.291,13.3038,3000.0
2005-07-14 12:10:00,20.73,20.75,20.73,20.74,2400.0,13.3038,13.3167,13.3038,13.3102,2400.0
2005-07-14 12:20:00,20.74,20.74,20.74,20.74,2000.0,13.3102,13.3102,13.3102,13.3102,2000.0
2005-07-14 12:30:00,20.73,20.73,20.73,20.73,1400.0,13.3038,13.3038,13.3038,13.3038,1400.0
2005-07-14 12:40:00,20.73,20.75,20.73,20.73,3600.0,13.3038,13.3167,13.3038,13.3038,3600.0
2005-07-14 12:50:00,20.73,20.74,20.73,20.74,3200.0,13.3038,13.3102,13.3038,13.3102,3200.0
2005-07-14 13:00:00,20.74,20.74,20.73,20.73,3600.0,13.3102,13.3102,13.3038,13.3038,3600.0
2005-07-14 13:10:00,20.74,20.83,20.74,20.8,30400.0,13.3102,13.368,13.3102,13.3487,30400.0
2005-07-14 13:20:00,20.81,20.81,20.76,20.76,2800.0,13.3552,13.3552,13.3231,13.3231,2800.0
2005-07-14 13:30:00,20.75,20.78,20.75,20.75,67000.0,13.3167,13.3359,13.3167,13.3167,67000.0
2005-07-14 13:40:00,20.74,20.74,20.71,20.71,2600.0,13.3102,13.3102,13.291,13.291,2600.0
2005-07-14 13:50:00,20.7,20.7,20.66,20.67,10800.0,13.2846,13.2846,13.2589,13.2653,10800.0
2005-07-14 14:00:00,20.66,20.68,20.65,20.68,5200.0,13.2589,13.2717,13.2525,13.2717,5200.0
2005-07-14 14:10:00,20.68,20.68,20.68,20.68,4600.0,13.2717,13.2717,13.2717,13.2717,4600.0
2005-07-14 14:20:00,20.68,20.73,20.67,20.71,25400.0,13.2717,13.3038,13.2653,13.291,25400.0
2005-07-14 14:30:00,20.71,20.74,20.7,20.71,15600.0,13.291,13.3102,13.2846,13.291,15600.0
2005-07-14 14:40:00,20.7,20.78,20.7,20.76,35600.0,13.2846,13.3359,13.2846,13.3231,35600.0
2005-07-14 14:50:00,20.75,20.75,20.68,20.7,18000.0,13.3167,13.3167,13.2717,13.2846,18000.0
2005-07-14 15:00:00,20.71,20.76,20.7,20.76,12000.0,13.291,13.3231,13.2846,13.3231,12000.0
2005-07-14 15:10:00,20.75,20.77,20.74,20.77,24600.0,13.3167,13.3295,13.3102,13.3295,24600.0
2005-07-14 15:20:00,20.75,20.81,20.75,20.81,10400.0,13.3167,13.3552,13.3167,13.3552,10400.0
2005-07-14 15:30:00,20.81,20.84,20.81,20.83,47000.0,13.3552,13.3744,13.3552,13.368,47000.0
2005-07-14 15:40:00,20.83,20.84,20.83,20.84,75200.0,13.368,13.3744,13.368,13.3744,75200.0
2005-07-14 15:50:00,20.84,20.84,20.81,20.82,36600.0,13.3744,13.3744,13.3552,13.3616,36600.0
2005-07-15 09:30:00,20.84,20.88,20.81,20.86,29200.0,13.3744,13.4001,13.3552,13.3872,29200.0
2005-07-15 09:40:00,20.86,20.88,20.81,20.81,9000.0,13.3872,13.4001,13.3552,13.3552,9000.0
2005-07-15 09:50:00,20.84,20.9,20.78,20.8,33800.0,13.3744,13.4129,13.3359,13.3487,33800.0
2005-07-15 10:00:00,20.85,20.89,20.85,20.86,116200.0,13.3808,13.4065,13.3808,13.3872,116200.0
2005-07-15 10:10:00,20.86,20.88,20.85,20.88,10600.0,13.3872,13.4001,13.3808,13.4001,10600.0
2005-07-15 10:20:00,20.88,20.88,20.86,20.88,13400.0,13.4001,13.4001,13.3872,13.4001,13400.0
2005-07-15 10:30:00,20.86,20.9,20.86,20.88,23000.0,13.3872,13.4129,13.3872,13.4001,23000.0
2005-07-15 10:40:00,20.88,20.88,20.86,20.88,15200.0,13.4001,13.4001,13.3872,13.4001,15200.0
2005-07-15 10:50:00,20.89,20.89,20.88,20.88,9200.0,13.4065,13.4065,13.4001,13.4001,9200.0
2005-07-15 11:00:00,20.88,20.88,20.86,20.86,16600.0,13.4001,13.4001,13.3872,13.3872,16600.0
2005-07-15 11:10:00,20.86,20.88,20.86,20.88,12400.0,13.3872,13.4001,13.3872,13.4001,12400.0
2005-07-15 11:20:00,20.88,20.89,20.88,20.89,6400.0,13.4001,13.4065,13.4001,13.4065,6400.0
2005-07-15 11:30:00,20.89,20.89,20.88,20.89,8200.0,13.4065,13.4065,13.4001,13.4065,8200.0
2005-07-15 11:40:00,20.88,20.88,20.88,20.88,12400.0,13.4001,13.4001,13.4001,13.4001,12400.0
2005-07-15 11:50:00,20.88,20.89,20.87,20.88,15400.0,13.4001,13.4065,13.3937,13.4001,15400.0
2005-07-15 12:00:00,20.88,20.88,20.88,20.88,17600.0,13.4001,13.4001,13.4001,13.4001,17600.0
2005-07-15 12:10:00,20.88,20.89,20.88,20.89,38600.0,13.4001,13.4065,13.4001,13.4065,38600.0
2005-07-15 12:20:00,20.89,20.99,20.89,20.93,68400.0,13.4065,13.4707,13.4065,13.4322,68400.0
2005-07-15 12:30:00,20.94,20.94,20.93,20.93,20600.0,13.4386,13.4386,13.4322,13.4322,20600.0
2005-07-15 12:40:00,20.93,20.94,20.93,20.93,17400.0,13.4322,13.4386,13.4322,13.4322,17400.0
2005-07-15 12:50:00,20.93,20.93,20.93,20.93,12800.0,13.4322,13.4322,13.4322,13.4322,12800.0
2005-07-15 13:00:00,20.94,20.95,20.93,20.95,9000.0,13.4386,13.445,13.4322,13.445,9000.0
2005-07-15 13:10:00,20.95,21.0,20.95,20.98,91200.0,13.445,13.4771,13.445,13.4643,91200.0
2005-07-15 13:20:00,20.98,20.99,20.98,20.99,7600.0,13.4643,13.4707,13.4643,13.4707,7600.0
2005-07-15 13:30:00,20.99,20.99,20.98,20.99,64400.0,13.4707,13.4707,13.4643,13.4707,64400.0
2005-07-15 13:40:00,20.99,21.01,20.99,21.01,60400.0,13.4707,13.4835,13.4707,13.4835,60400.0
2005-07-15 13:50:00,21.01,21.05,21.01,21.04,29800.0,13.4835,13.5092,13.4835,13.5028,29800.0
2005-07-15 14:00:00,21.04,21.05,21.03,21.03,15600.0,13.5028,13.5092,13.4963,13.4963,15600.0
2005-07-15 14:10:00,21.03,21.06,21.03,21.06,12400.0,13.4963,13.5156,13.4963,13.5156,12400.0
2005-07-15 14:20:00,21.06,21.15,21.05,21.14,49400.0,13.5156,13.5734,13.5092,13.5669,49400.0
2005-07-15 14:30:00,21.13,21.14,21.08,21.09,29000.0,13.5605,13.5669,13.5284,13.5349,29000.0
2005-07-15 14:40:00,21.09,21.1,21.07,21.08,23200.0,13.5349,13.5413,13.522,13.5284,23200.0
2005-07-15 14:50:00,21.07,21.23,21.07,21.2,68200.0,13.522,13.6247,13.522,13.6054,68200.0
2005-07-15 15:00:00,21.2,21.25,21.13,21.13,83800.0,13.6054,13.6375,13.5605,13.5605,83800.0
2005-07-15 15:10:00,21.13,21.13,21.1,21.1,24600.0,13.5605,13.5605,13.5413,13.5413,24600.0
2005-07-15 15:20:00,21.1,21.18,21.1,21.18,40800.0,13.5413,13.5926,13.5413,13.5926,40800.0
2005-07-15 15:30:00,21.17,21.21,21.16,21.16,62800.0,13.5862,13.6119,13.5798,13.5798,62800.0
2005-07-15 15:40:00,21.15,21.18,21.15,21.17,51600.0,13.5734,13.5926,13.5734,13.5862,51600.0
2005-07-15 15:50:00,21.17,21.17,21.13,21.15,65600.0,13.5862,13.5862,13.5605,13.5734,65600.0
2005-07-18 09:30:00,21.18,21.3,21.18,21.28,34400.0,13.5926,13.6696,13.5926,13.6568,34400.0
2005-07-18 09:40:00,21.27,21.27,21.17,21.17,28400.0,13.6504,13.6504,13.5862,13.5862,28400.0
2005-07-18 09:50:00,21.17,21.27,21.15,21.18,57200.0,13.5862,13.6504,13.5734,13.5926,57200.0
2005-07-18 10:00:00,21.21,21.21,21.18,21.19,14800.0,13.6119,13.6119,13.5926,13.599,14800.0
2005-07-18 10:10:00,21.18,21.19,21.17,21.17,9400.0,13.5926,13.599,13.5862,13.5862,9400.0
2005-07-18 10:20:00,21.17,21.18,21.16,21.18,16200.0,13.5862,13.5926,13.5798,13.5926,16200.0
2005-07-18 10:30:00,21.18,21.18,21.14,21.15,13800.0,13.5926,13.5926,13.5669,13.5734,13800.0
2005-07-18 10:40:00,21.15,21.15,21.12,21.12,6800.0,13.5734,13.5734,13.5541,13.5541,6800.0
2005-07-18 10:50:00,21.11,21.13,21.1,21.12,24200.0,13.5477,13.5605,13.5413,13.5541,24200.0
2005-07-18 11:00:00,21.12,21.16,21.11,21.14,14000.0,13.5541,13.5798,13.5477,13.5669,14000.0
2005-07-18 11:10:00,21.13,21.18,21.12,21.14,21800.0,13.5605,13.5926,13.5541,13.5669,21800.0
2005-07-18 11:20:00,21.15,21.15,21.11,21.11,5800.0,13.5734,13.5734,13.5477,13.5477,5800.0
2005-07-18 11:30:00,21.11,21.11,21.1,21.1,6200.0,13.5477,13.5477,13.5413,13.5413,6200.0
2005-07-18 11:40:00,21.1,21.1,21.08,21.09,8600.0,13.5413,13.5413,13.5284,13.5349,8600.0
2005-07-18 11:50:00,21.09,21.09,21.06,21.07,24000.0,13.5349,13.5349,13.5156,13.522,24000.0
2005-07-18 12:00:00,21.06,21.08,21.05,21.06,10800.0,13.5156,13.5284,13.5092,13.5156,10800.0
2005-07-18 12:10:00,21.06,21.06,21.06,21.06,7400.0,13.5156,13.5156,13.5156,13.5156,7400.0
2005-07-18 12:20:00,21.06,21.08,21.06,21.06,11400.0,13.5156,13.5284,13.5156,13.5156,11400.0
2005-07-18 12:30:00,21.07,21.09,21.07,21.09,5600.0,13.522,13.5349,13.522,13.5349,5600.0
2005-07-18 12:40:00,21.09,21.12,21.09,21.1,6000.0,13.5349,13.5541,13.5349,13.5413,6000.0
2005-07-18 12:50:00,21.11,21.13,21.11,21.12,5000.0,13.5477,13.5605,13.5477,13.5541,5000.0
2005-07-18 13:00:00,21.11,21.11,21.1,21.11,7000.0,13.5477,13.5477,13.5413,13.5477,7000.0
2005-07-18 13:10:00,21.1,21.1,21.1,21.1,1800.0,13.5413,13.5413,13.5413,13.5413,1800.0
2005-07-18 13:20:00,21.1,21.1,21.08,21.08,3200.0,13.5413,13.5413,13.5284,13.5284,3200.0
2005-07-18 13:30:00,21.08,21.11,21.07,21.11,20200.0,13.5284,13.5477,13.522,13.5477,20200.0
2005-07-18 13:40:00,21.11,21.14,21.1,21.12,12200.0,13.5477,13.5669,13.5413,13.5541,12200.0
2005-07-18 13:50:00,21.12,21.12,21.11,21.11,1800.0,13.5541,13.5541,13.5477,13.5477,1800.0
2005-07-18 14:00:00,21.11,21.12,21.11,21.11,5600.0,13.5477,13.5541,13.5477,13.5477,5600.0
2005-07-18 14:10:00,21.11,21.12,21.1,21.11,23400.0,13.5477,13.5541,13.5413,13.5477,23400.0
2005-07-18 14:20:00,21.11,21.17,21.1,21.17,16600.0,13.5477,13.5862,13.5413,13.5862,16600.0
2005-07-18 14:30:00,21.18,21.21,21.16,21.18,20200.0,13.5926,13.6119,13.5798,13.5926,20200.0
2005-07-18 14:40:00,21.19,21.19,21.17,21.17,3200.0,13.599,13.599,13.5862,13.5862,3200.0
2005-07-18 14:50:00,21.16,21.16,21.13,21.14,14800.0,13.5798,13.5798,13.5605,13.5669,14800.0
2005-07-18 15:00:00,21.13,21.13,21.09,21.09,11400.0,13.5605,13.5605,13.5349,13.5349,11400.0
2005-07-18 15:10:00,21.09,21.1,21.09,21.1,13400.0,13.5349,13.5413,13.5349,13.5413,13400.0
2005-07-18 15:20:00,21.1,21.1,21.08,21.09,16200.0,13.5413,13.5413,13.5284,13.5349,16200.0
2005-07-18 15:30:00,21.08,21.09,21.07,21.09,22000.0,13.5284,13.5349,13.522,13.5349,22000.0
2005-07-18 15:40:00,21.09,21.1,21.09,21.09,25000.0,13.5349,13.5413,13.5349,13.5349,25000.0
2005-07-18 15:50:00,21.09,21.1,21.09,21.1,54600.0,13.5349,13.5413,13.5349,13.5413,54600.0
2005-07-19 09:30:00,21.11,21.17,21.11,21.11,28200.0,13.5477,13.5862,13.5477,13.5477,28200.0
2005-07-19 09:40:00,21.13,21.24,21.1,21.24,66800.0,13.5605,13.6311,13.5413,13.6311,66800.0
2005-07-19 09:50:00,21.24,21.24,21.2,21.23,41800.0,13.6311,13.6311,13.6054,13.6247,41800.0
2005-07-19 10:00:00,21.22,21.23,21.15,21.18,23800.0,13.6183,13.6247,13.5734,13.5926,23800.0
2005-07-19 10:10:00,21.18,21.26,21.18,21.26,28400.0,13.5926,13.644,13.5926,13.644,28400.0
2005-07-19 10:20:00,21.27,21.42,21.27,21.39,73600.0,13.6504,13.7466,13.6504,13.7274,73600.0
2005-07-19 10:30:00,21.39,21.45,21.39,21.43,18600.0,13.7274,13.7659,13.7274,13.7531,18600.0
2005-07-19 10:40:00,21.42,21.43,21.39,21.42,10600.0,13.7466,13.7531,13.7274,13.7466,10600.0
2005-07-19 10:50:00,21.41,21.43,21.37,21.43,16800.0,13.7402,13.7531,13.7145,13.7531,16800.0
2005-07-19 11:00:00,21.43,21.43,21.33,21.33,33000.0,13.7531,13.7531,13.6889,13.6889,33000.0
2005-07-19 11:10:00,21.33,21.33,21.3,21.3,16200.0,13.6889,13.6889,13.6696,13.6696,16200.0
2005-07-19 11:20:00,21.3,21.35,21.3,21.35,25600.0,13.6696,13.7017,13.6696,13.7017,25600.0
2005-07-19 11:30:00,21.35,21.41,21.35,21.4,13200.0,13.7017,13.7402,13.7017,13.7338,13200.0
2005-07-19 11:40:00,21.4,21.45,21.39,21.45,27400.0,13.7338,13.7659,13.7274,13.7659,27400.0
2005-07-19 11:50:00,21.45,21.47,21.45,21.46,16400.0,13.7659,13.7787,13.7659,13.7723,16400.0
2005-07-19 12:00:00,21.46,21.47,21.46,21.46,9600.0,13.7723,13.7787,13.7723,13.7723,9600.0
2005-07-19 12:10:00,21.46,21.48,21.45,21.45,13800.0,13.7723,13.7851,13.7659,13.7659,13800.0
2005-07-19 12:20:00,21.45,21.46,21.45,21.45,24400.0,13.7659,13.7723,13.7659,13.7659,24400.0
2005-07-19 12:30:00,21.45,21.48,21.43,21.45,33400.0,13.7659,13.7851,13.7531,13.7659,33400.0
2005-07-19 12:40:00,21.46,21.46,21.44,21.44,1600.0,13.7723,13.7723,13.7595,13.7595,1600.0
2005-07-19 12:50:00,21.45,21.48,21.44,21.48,6600.0,13.7659,13.7851,13.7595,13.7851,6600.0
2005-07-19 13:00:00,21.48,21.48,21.47,21.47,10200.0,13.7851,13.7851,13.7787,13.7787,10200.0
2005-07-19 13:10:00,21.46,21.46,21.43,21.43,24000.0,13.7723,13.7723,13.7531,13.7531,24000.0
2005-07-19 13:20:00,21.42,21.42,21.39,21.39,23200.0,13.7466,13.7466,13.7274,13.7274,23200.0
2005-07-19 13:30:00,21.4,21.42,21.4,21.41,10600.0,13.7338,13.7466,13.7338,13.7402,10600.0
2005-07-19 13:40:00,21.41,21.42,21.36,21.36,18000.0,13.7402,13.7466,13.7081,13.7081,18000.0
2005-07-19 13:50:00,21.36,21.4,21.36,21.38,15000.0,13.7081,13.7338,13.7081,13.721,15000.0
2005-07-19 14:00:00,21.38,21.39,21.38,21.38,33200.0,13.721,13.7274,13.721,13.721,33200.0
2005-07-19 14:10:00,21.37,21.4,21.37,21.4,18600.0,13.7145,13.7338,13.7145,13.7338,18600.0
2005-07-19 14:20:00,21.41,21.41,21.39,21.39,20200.0,13.7402,13.7402,13.7274,13.7274,20200.0
2005-07-19 14:30:00,21.39,21.42,21.39,21.4,15000.0,13.7274,13.7466,13.7274,13.7338,15000.0
2005-07-19 14:40:00,21.4,21.45,21.39,21.43,49200.0,13.7338,13.7659,13.7274,13.7531,49200.0
2005-07-19 14:50:00,21.43,21.43,21.41,21.42,16800.0,13.7531,13.7531,13.7402,13.7466,16800.0
2005-07-19 15:00:00,21.42,21.42,21.4,21.4,13000.0,13.7466,13.7466,13.7338,13.7338,13000.0
2005-07-19 15:10:00,21.41,21.41,21.4,21.4,19800.0,13.7402,13.7402,13.7338,13.7338,19800.0
2005-07-19 15:20:00,21.4,21.4,21.38,21.39,31800.0,13.7338,13.7338,13.721,13.7274,31800.0
2005-07-19 15:30:00,21.39,21.44,21.39,21.44,30400.0,13.7274,13.7595,13.7274,13.7595,30400.0
2005-07-19 15:40:00,21.44,21.46,21.43,21.46,53600.0,13.7595,13.7723,13.7531,13.7723,53600.0
2005-07-19 15:50:00,21.46,21.48,21.46,21.48,60200.0,13.7723,13.7851,13.7723,13.7851,60200.0
2005-07-20 09:30:00,21.35,21.44,21.35,21.4,24400.0,13.7017,13.7595,13.7017,13.7338,24400.0
2005-07-20 09:40:00,21.41,21.42,21.2,21.21,41000.0,13.7402,13.7466,13.6054,13.6119,41000.0
2005-07-20 09:50:00,21.19,21.21,21.08,21.09,35600.0,13.599,13.6119,13.5284,13.5349,35600.0
2005-07-20 10:00:00,21.1,21.1,21.03,21.03,63400.0,13.5413,13.5413,13.4963,13.4963,63400.0
2005-07-20 10:10:00,21.0,21.01,20.93,20.97,38600.0,13.4771,13.4835,13.4322,13.4578,38600.0
2005-07-20 10:20:00,20.98,21.02,20.94,20.95,18800.0,13.4643,13.4899,13.4386,13.445,18800.0
2005-07-20 10:30:00,20.95,21.02,20.95,21.0,98600.0,13.445,13.4899,13.445,13.4771,98600.0
2005-07-20 10:40:00,21.0,21.01,20.99,21.0,87200.0,13.4771,13.4835,13.4707,13.4771,87200.0
2005-07-20 10:50:00,21.0,21.03,21.0,21.03,17400.0,13.4771,13.4963,13.4771,13.4963,17400.0
2005-07-20 11:00:00,21.03,21.1,21.03,21.1,7600.0,13.4963,13.5413,13.4963,13.5413,7600.0
2005-07-20 11:10:00,21.1,21.19,21.1,21.18,12200.0,13.5413,13.599,13.5413,13.5926,12200.0
2005-07-20 11:20:00,21.18,21.18,21.14,21.14,49400.0,13.5926,13.5926,13.5669,13.5669,49400.0
2005-07-20 11:30:00,21.14,21.17,21.13,21.13,13000.0,13.5669,13.5862,13.5605,13.5605,13000.0
2005-07-20 11:40:00,21.12,21.13,21.1,21.1,33200.0,13.5541,13.5605,13.5413,13.5413,33200.0
2005-07-20 11:50:00,21.1,21.1,21.08,21.09,12600.0,13.5413,13.5413,13.5284,13.5349,12600.0
2005-07-20 12:00:00,21.09,21.1,21.07,21.07,17400.0,13.5349,13.5413,13.522,13.522,17400.0
2005-07-20 12:10:00,21.06,21.08,21.06,21.08,7400.0,13.5156,13.5284,13.5156,13.5284,7400.0
2005-07-20 12:20:00,21.08,21.09,21.08,21.09,6200.0,13.5284,13.5349,13.5284,13.5349,6200.0
2005-07-20 12:30:00,21.08,21.09,21.08,21.08,7200.0,13.5284,13.5349,13.5284,13.5284,7200.0
2005-07-20 12:40:00,21.08,21.08,21.08,21.08,1600.0,13.5284,13.5284,13.5284,13.5284,1600.0
2005-07-20 12:50:00,21.07,21.08,21.07,21.07,3600.0,13.522,13.5284,13.522,13.522,3600.0
2005-07-20 13:00:00,21.06,21.06,21.04,21.04,8600.0,13.5156,13.5156,13.5028,13.5028,8600.0
2005-07-20 13:10:00,21.05,21.08,21.05,21.08,19600.0,13.5092,13.5284,13.5092,13.5284,19600.0
2005-07-20 13:20:00,21.08,21.09,21.04,21.05,19800.0,13.5284,13.5349,13.5028,13.5092,19800.0
2005-07-20 13:30:00,21.05,21.1,21.05,21.1,29800.0,13.5092,13.5413,13.5092,13.5413,29800.0
2005-07-20 13:40:00,21.1,21.11,21.09,21.11,25000.0,13.5413,13.5477,13.5349,13.5477,25000.0
2005-07-20 13:50:00,21.11,21.13,21.09,21.09,106600.0,13.5477,13.5605,13.5349,13.5349,106600.0
2005-07-20 14:00:00,21.09,21.11,21.09,21.11,12800.0,13.5349,13.5477,13.5349,13.5477,12800.0
2005-07-20 14:10:00,21.11,21.11,21.08,21.09,31400.0,13.5477,13.5477,13.5284,13.5349,31400.0
2005-07-20 14:20:00,21.09,21.09,21.08,21.08,42600.0,13.5349,13.5349,13.5284,13.5284,42600.0
2005-07-20 14:30:00,21.08,21.09,21.04,21.04,28600.0,13.5284,13.5349,13.5028,13.5028,28600.0
2005-07-20 14:40:00,21.04,21.05,21.02,21.03,17200.0,13.5028,13.5092,13.4899,13.4963,17200.0
2005-07-20 14:50:00,21.03,21.03,20.98,20.99,125000.0,13.4963,13.4963,13.4643,13.4707,125000.0
2005-07-20 15:00:00,20.99,21.0,20.98,20.99,37800.0,13.4707,13.4771,13.4643,13.4707,37800.0
2005-07-20 15:10:00,21.0,21.0,20.99,20.99,24600.0,13.4771,13.4771,13.4707,13.4707,24600.0
2005-07-20 15:20:00,20.99,21.03,20.99,21.01,233000.0,13.4707,13.4963,13.4707,13.4835,233000.0
2005-07-20 15:30:00,21.02,21.06,21.02,21.06,27400.0,13.4899,13.5156,13.4899,13.5156,27400.0
2005-07-20 15:40:00,21.06,21.11,21.06,21.1,28200.0,13.5156,13.5477,13.5156,13.5413,28200.0
2005-07-20 15:50:00,21.11,21.12,21.08,21.08,154800.0,13.5477,13.5541,13.5284,13.5284,154800.0
2005-07-21 09:30:00,21.2,21.2,20.86,21.0,77000.0,13.6054,13.6054,13.3872,13.4771,77000.0
2005-07-21 09:40:00,21.0,21.05,20.91,20.93,31400.0,13.4771,13.5092,13.4193,13.4322,31400.0
2005-07-21 09:50:00,20.93,20.97,20.92,20.92,21600.0,13.4322,13.4578,13.4258,13.4258,21600.0
2005-07-21 10:00:00,20.91,21.02,20.86,21.02,43000.0,13.4193,13.4899,13.3872,13.4899,43000.0
2005-07-21 10:10:00,21.02,21.06,21.0,21.05,43600.0,13.4899,13.5156,13.4771,13.5092,43600.0
2005-07-21 10:20:00,21.03,21.06,21.0,21.06,27400.0,13.4963,13.5156,13.4771,13.5156,27400.0
2005-07-21 10:30:00,21.06,21.09,21.02,21.02,24800.0,13.5156,13.5349,13.4899,13.4899,24800.0
2005-07-21 10:40:00,21.01,21.01,20.93,20.98,49400.0,13.4835,13.4835,13.4322,13.4643,49400.0
2005-07-21 10:50:00,20.98,21.0,20.97,20.99,12800.0,13.4643,13.4771,13.4578,13.4707,12800.0
2005-07-21 11:00:00,20.99,21.03,20.98,21.03,32000.0,13.4707,13.4963,13.4643,13.4963,32000.0
2005-07-21 11:10:00,21.03,21.08,21.03,21.05,26200.0,13.4963,13.5284,13.4963,13.5092,26200.0
2005-07-21 11:20:00,21.03,21.05,21.03,21.04,18200.0,13.4963,13.5092,13.4963,13.5028,18200.0
2005-07-21 11:30:00,21.03,21.05,21.0,21.04,34200.0,13.4963,13.5092,13.4771,13.5028,34200.0
2005-07-21 11:40:00,21.04,21.06,21.04,21.06,12200.0,13.5028,13.5156,13.5028,13.5156,12200.0
2005-07-21 11:50:00,21.06,21.12,21.06,21.12,18400.0,13.5156,13.5541,13.5156,13.5541,18400.0
2005-07-21 12:00:00,21.11,21.11,21.07,21.08,73400.0,13.5477,13.5477,13.522,13.5284,73400.0
2005-07-21 12:10:00,21.09,21.09,21.05,21.08,10600.0,13.5349,13.5349,13.5092,13.5284,10600.0
2005-07-21 12:20:00,21.07,21.1,21.07,21.1,10200.0,13.522,13.5413,13.522,13.5413,10200.0
2005-07-21 12:30:00,21.1,21.1,21.09,21.1,28400.0,13.5413,13.5413,13.5349,13.5413,28400.0
2005-07-21 12:40:00,21.1,21.11,21.08,21.11,14600.0,13.5413,13.5477,13.5284,13.5477,14600.0
2005-07-21 12:50:00,21.11,21.17,21.11,21.17,93800.0,13.5477,13.5862,13.5477,13.5862,93800.0
2005-07-21 13:00:00,21.17,21.21,21.17,21.19,8600.0,13.5862,13.6119,13.5862,13.599,8600.0
2005-07-21 13:10:00,21.18,21.18,21.14,21.14,9800.0,13.5926,13.5926,13.5669,13.5669,9800.0
2005-07-21 13:20:00,21.15,21.17,21.15,21.17,5800.0,13.5734,13.5862,13.5734,13.5862,5800.0
2005-07-21 13:30:00,21.17,21.18,21.15,21.16,16600.0,13.5862,13.5926,13.5734,13.5798,16600.0
2005-07-21 13:40:00,21.16,21.16,21.15,21.16,29800.0,13.5798,13.5798,13.5734,13.5798,29800.0
2005-07-21 13:50:00,21.16,21.17,21.11,21.11,16000.0,13.5798,13.5862,13.5477,13.5477,16000.0
2005-07-21 14:00:00,21.1,21.11,21.03,21.06,18400.0,13.5413,13.5477,13.4963,13.5156,18400.0
2005-07-21 14:10:00,21.04,21.09,21.03,21.06,14800.0,13.5028,13.5349,13.4963,13.5156,14800.0
2005-07-21 14:20:00,21.06,21.06,21.03,21.05,17000.0,13.5156,13.5156,13.4963,13.5092,17000.0
2005-07-21 14:30:00,21.04,21.04,21.02,21.02,9800.0,13.5028,13.5028,13.4899,13.4899,9800.0
2005-07-21 14:40:00,21.03,21.07,21.03,21.07,10400.0,13.4963,13.522,13.4963,13.522,10400.0
2005-07-21 14:50:00,21.07,21.08,21.06,21.08,30200.0,13.522,13.5284,13.5156,13.5284,30200.0
2005-07-21 15:00:00,21.07,21.08,21.06,21.06,25000.0,13.522,13.5284,13.5156,13.5156,25000.0
2005-07-21 15:10:00,21.07,21.1,21.07,21.08,49800.0,13.522,13.5413,13.522,13.5284,49800.0
2005-07-21 15:20:00,21.08,21.11,21.08,21.11,17800.0,13.5284,13.5477,13.5284,13.5477,17800.0
2005-07-21 15:30:00,21.11,21.13,21.1,21.11,52800.0,13.5477,13.5605,13.5413,13.5477,52800.0
2005-07-21 15:40:00,21.11,21.13,21.11,21.13,57200.0,13.5477,13.5605,13.5477,13.5605,57200.0
2005-07-21 15:50:00,21.13,21.13,21.08,21.11,62400.0,13.5605,13.5605,13.5284,13.5477,62400.0
2005-07-22 09:30:00,21.06,21.1,21.06,21.08,19600.0,13.5156,13.5413,13.5156,13.5284,19600.0
2005-07-22 09:40:00,21.09,21.28,21.09,21.27,42800.0,13.5349,13.6568,13.5349,13.6504,42800.0
2005-07-22 09:50:00,21.29,21.38,21.29,21.36,22000.0,13.6632,13.721,13.6632,13.7081,22000.0
2005-07-22 10:00:00,21.39,21.39,21.33,21.36,26600.0,13.7274,13.7274,13.6889,13.7081,26600.0
2005-07-22 10:10:00,21.36,21.36,21.33,21.35,16000.0,13.7081,13.7081,13.6889,13.7017,16000.0
2005-07-22 10:20:00,21.35,21.43,21.34,21.4,19200.0,13.7017,13.7531,13.6953,13.7338,19200.0
2005-07-22 10:30:00,21.4,21.4,21.32,21.32,12400.0,13.7338,13.7338,13.6825,13.6825,12400.0
2005-07-22 10:40:00,21.32,21.34,21.32,21.34,14800.0,13.6825,13.6953,13.6825,13.6953,14800.0
2005-07-22 10:50:00,21.33,21.36,21.31,21.35,40800.0,13.6889,13.7081,13.676,13.7017,40800.0
2005-07-22 11:00:00,21.35,21.35,21.34,21.35,182600.0,13.7017,13.7017,13.6953,13.7017,182600.0
2005-07-22 11:10:00,21.34,21.35,21.33,21.34,6600.0,13.6953,13.7017,13.6889,13.6953,6600.0
2005-07-22 11:20:00,21.33,21.33,21.32,21.33,10400.0,13.6889,13.6889,13.6825,13.6889,10400.0
2005-07-22 11:30:00,21.33,21.34,21.3,21.3,3800.0,13.6889,13.6953,13.6696,13.6696,3800.0
2005-07-22 11:40:00,21.3,21.3,21.29,21.3,7400.0,13.6696,13.6696,13.6632,13.6696,7400.0
2005-07-22 11:50:00,21.3,21.32,21.3,21.32,5600.0,13.6696,13.6825,13.6696,13.6825,5600.0
2005-07-22 12:00:00,21.32,21.33,21.32,21.32,92000.0,13.6825,13.6889,13.6825,13.6825,92000.0
2005-07-22 12:10:00,21.32,21.33,21.31,21.33,5200.0,13.6825,13.6889,13.676,13.6889,5200.0
2005-07-22 12:20:00,21.33,21.33,21.31,21.31,3600.0,13.6889,13.6889,13.676,13.676,3600.0
2005-07-22 12:30:00,21.31,21.31,21.3,21.3,49400.0,13.676,13.676,13.6696,13.6696,49400.0
2005-07-22 12:40:00,21.3,21.31,21.28,21.28,24000.0,13.6696,13.676,13.6568,13.6568,24000.0
2005-07-22 12:50:00,21.28,21.28,21.24,21.24,6600.0,13.6568,13.6568,13.6311,13.6311,6600.0
2005-07-22 13:00:00,21.25,21.26,21.23,21.26,8800.0,13.6375,13.644,13.6247,13.644,8800.0
2005-07-22 13:10:00,21.25,21.25,21.23,21.23,6000.0,13.6375,13.6375,13.6247,13.6247,6000.0
2005-07-22 13:20:00,21.25,21.25,21.23,21.23,6400.0,13.6375,13.6375,13.6247,13.6247,6400.0
2005-07-22 13:30:00,21.24,21.24,21.24,21.24,1200.0,13.6311,13.6311,13.6311,13.6311,1200.0
2005-07-22 13:40:00,21.23,21.25,21.23,21.24,11400.0,13.6247,13.6375,13.6247,13.6311,11400.0
2005-07-22 13:50:00,21.25,21.27,21.23,21.23,5800.0,13.6375,13.6504,13.6247,13.6247,5800.0
2005-07-22 14:00:00,21.22,21.22,21.21,21.22,5000.0,13.6183,13.6183,13.6119,13.6183,5000.0
2005-07-22 14:10:00,21.21,21.24,21.18,21.2,41400.0,13.6119,13.6311,13.5926,13.6054,41400.0
2005-07-22 14:20:00,21.2,21.2,21.15,21.16,12000.0,13.6054,13.6054,13.5734,13.5798,12000.0
2005-07-22 14:30:00,21.16,21.16,21.11,21.11,10200.0,13.5798,13.5798,13.5477,13.5477,10200.0
2005-07-22 14:40:00,21.12,21.2,21.12,21.19,29400.0,13.5541,13.6054,13.5541,13.599,29400.0
2005-07-22 14:50:00,21.19,21.24,21.19,21.24,26400.0,13.599,13.6311,13.599,13.6311,26400.0
2005-07-22 15:00:00,21.24,21.25,21.23,21.25,24600.0,13.6311,13.6375,13.6247,13.6375,24600.0
2005-07-22 15:10:00,21.26,21.26,21.18,21.21,32600.0,13.644,13.644,13.5926,13.6119,32600.0
2005-07-22 15:20:00,21.2,21.2,21.17,21.18,43800.0,13.6054,13.6054,13.5862,13.5926,43800.0
2005-07-22 15:30:00,21.18,21.2,21.17,21.17,33000.0,13.5926,13.6054,13.5862,13.5862,33000.0
2005-07-22 15:40:00,21.17,21.17,21.12,21.14,52600.0,13.5862,13.5862,13.5541,13.5669,52600.0
2005-07-22 15:50:00,21.14,21.14,21.1,21.13,140000.0,13.5669,13.5669,13.5413,13.5605,140000.0
2005-07-25 09:30:00,21.1,21.22,21.1,21.2,24400.0,13.5413,13.6183,13.5413,13.6054,24400.0
2005-07-25 09:40:00,21.2,21.25,21.18,21.2,25600.0,13.6054,13.6375,13.5926,13.6054,25600.0
2005-07-25 09:50:00,21.19,21.2,21.18,21.19,20800.0,13.599,13.6054,13.5926,13.599,20800.0
2005-07-25 10:00:00,21.19,21.21,21.18,21.21,36000.0,13.599,13.6119,13.5926,13.6119,36000.0
2005-07-25 10:10:00,21.22,21.23,21.19,21.23,7000.0,13.6183,13.6247,13.599,13.6247,7000.0
2005-07-25 10:20:00,21.21,21.22,21.21,21.21,33800.0,13.6119,13.6183,13.6119,13.6119,33800.0
2005-07-25 10:30:00,21.21,21.21,21.18,21.2,6600.0,13.6119,13.6119,13.5926,13.6054,6600.0
2005-07-25 10:40:00,21.2,21.31,21.18,21.31,27000.0,13.6054,13.676,13.5926,13.676,27000.0
2005-07-25 10:50:00,21.31,21.31,21.29,21.31,17200.0,13.676,13.676,13.6632,13.676,17200.0
2005-07-25 11:00:00,21.31,21.31,21.25,21.27,10200.0,13.676,13.676,13.6375,13.6504,10200.0
2005-07-25 11:10:00,21.25,21.25,21.25,21.25,28200.0,13.6375,13.6375,13.6375,13.6375,28200.0
2005-07-25 11:20:00,21.25,21.25,21.24,21.24,15000.0,13.6375,13.6375,13.6311,13.6311,15000.0
2005-07-25 11:30:00,21.24,21.24,21.22,21.22,10200.0,13.6311,13.6311,13.6183,13.6183,10200.0
2005-07-25 11:40:00,21.22,21.24,21.2,21.2,28200.0,13.6183,13.6311,13.6054,13.6054,28200.0
2005-07-25 11:50:00,21.23,21.24,21.21,21.22,10200.0,13.6247,13.6311,13.6119,13.6183,10200.0
2005-07-25 12:00:00,21.22,21.23,21.22,21.23,2800.0,13.6183,13.6247,13.6183,13.6247,2800.0
2005-07-25 12:10:00,21.23,21.23,21.21,21.21,4600.0,13.6247,13.6247,13.6119,13.6119,4600.0
2005-07-25 12:20:00,21.22,21.22,21.18,21.18,42400.0,13.6183,13.6183,13.5926,13.5926,42400.0
2005-07-25 12:30:00,21.18,21.2,21.17,21.18,19800.0,13.5926,13.6054,13.5862,13.5926,19800.0
2005-07-25 12:40:00,21.18,21.2,21.18,21.2,15800.0,13.5926,13.6054,13.5926,13.6054,15800.0
2005-07-25 12:50:00,21.2,21.2,21.18,21.18,17400.0,13.6054,13.6054,13.5926,13.5926,17400.0
2005-07-25 13:00:00,21.19,21.19,21.17,21.18,20200.0,13.599,13.599,13.5862,13.5926,20200.0
2005-07-25 13:10:00,21.18,21.22,21.18,21.22,28400.0,13.5926,13.6183,13.5926,13.6183,28400.0
2005-07-25 13:20:00,21.22,21.24,21.22,21.22,5800.0,13.6183,13.6311,13.6183,13.6183,5800.0
2005-07-25 13:30:00,21.24,21.25,21.22,21.24,34000.0,13.6311,13.6375,13.6183,13.6311,34000.0
2005-07-25 13:40:00,21.23,21.25,21.23,21.23,6600.0,13.6247,13.6375,13.6247,13.6247,6600.0
2005-07-25 13:50:00,21.23,21.23,21.21,21.21,7400.0,13.6247,13.6247,13.6119,13.6119,7400.0
2005-07-25 14:00:00,21.21,21.21,21.2,21.2,13800.0,13.6119,13.6119,13.6054,13.6054,13800.0
2005-07-25 14:10:00,21.19,21.2,21.17,21.2,18600.0,13.599,13.6054,13.5862,13.6054,18600.0
2005-07-25 14:20:00,21.2,21.2,21.18,21.18,16200.0,13.6054,13.6054,13.5926,13.5926,16200.0
2005-07-25 14:30:00,21.2,21.2,21.13,21.13,60800.0,13.6054,13.6054,13.5605,13.5605,60800.0
2005-07-25 14:40:00,21.13,21.14,21.09,21.09,27200.0,13.5605,13.5669,13.5349,13.5349,27200.0
2005-07-25 14:50:00,21.08,21.1,21.08,21.1,40400.0,13.5284,13.5413,13.5284,13.5413,40400.0
2005-07-25 15:00:00,21.1,21.11,21.1,21.1,55000.0,13.5413,13.5477,13.5413,13.5413,55000.0
2005-07-25 15:10:00,21.11,21.15,21.11,21.13,41800.0,13.5477,13.5734,13.5477,13.5605,41800.0
2005-07-25 15:20:00,21.14,21.2,21.13,21.17,66000.0,13.5669,13.6054,13.5605,13.5862,66000.0
2005-07-25 15:30:00,21.16,21.16,21.11,21.13,19400.0,13.5798,13.5798,13.5477,13.5605,19400.0
2005-07-25 15:40:00,21.13,21.18,21.13,21.16,75000.0,13.5605,13.5926,13.5605,13.5798,75000.0
2005-07-25 15:50:00,21.16,21.17,21.14,21.16,49400.0,13.5798,13.5862,13.5669,13.5798,49400.0
2005-07-26 09:30:00,21.28,21.3,21.25,21.28,18800.0,13.6568,13.6696,13.6375,13.6568,18800.0
2005-07-26 09:40:00,21.27,21.27,21.18,21.18,40400.0,13.6504,13.6504,13.5926,13.5926,40400.0
2005-07-26 09:50:00,21.18,21.3,21.18,21.29,39000.0,13.5926,13.6696,13.5926,13.6632,39000.0
2005-07-26 10:00:00,21.3,21.31,21.19,21.24,49200.0,13.6696,13.676,13.599,13.6311,49200.0
2005-07-26 10:10:00,21.25,21.29,21.24,21.29,28200.0,13.6375,13.6632,13.6311,13.6632,28200.0
2005-07-26 10:20:00,21.32,21.33,21.32,21.33,13400.0,13.6825,13.6889,13.6825,13.6889,13400.0
2005-07-26 10:30:00,21.33,21.34,21.32,21.32,10200.0,13.6889,13.6953,13.6825,13.6825,10200.0
2005-07-26 10:40:00,21.32,21.32,21.23,21.24,36200.0,13.6825,13.6825,13.6247,13.6311,36200.0
2005-07-26 10:50:00,21.24,21.3,21.24,21.3,13800.0,13.6311,13.6696,13.6311,13.6696,13800.0
2005-07-26 11:00:00,21.3,21.31,21.29,21.29,12400.0,13.6696,13.676,13.6632,13.6632,12400.0
2005-07-26 11:10:00,21.29,21.29,21.25,21.27,13800.0,13.6632,13.6632,13.6375,13.6504,13800.0
2005-07-26 11:20:00,21.27,21.27,21.25,21.26,4200.0,13.6504,13.6504,13.6375,13.644,4200.0
2005-07-26 11:30:00,21.26,21.27,21.25,21.27,12800.0,13.644,13.6504,13.6375,13.6504,12800.0
2005-07-26 11:40:00,21.27,21.28,21.26,21.27,5400.0,13.6504,13.6568,13.644,13.6504,5400.0
2005-07-26 11:50:00,21.27,21.31,21.27,21.31,40800.0,13.6504,13.676,13.6504,13.676,40800.0
2005-07-26 12:00:00,21.33,21.33,21.29,21.29,4400.0,13.6889,13.6889,13.6632,13.6632,4400.0
2005-07-26 12:10:00,21.28,21.3,21.28,21.28,12000.0,13.6568,13.6696,13.6568,13.6568,12000.0
2005-07-26 12:20:00,21.29,21.29,21.28,21.28,5400.0,13.6632,13.6632,13.6568,13.6568,5400.0
2005-07-26 12:30:00,21.28,21.28,21.26,21.26,13800.0,13.6568,13.6568,13.644,13.644,13800.0
2005-07-26 12:40:00,21.26,21.28,21.26,21.27,10000.0,13.644,13.6568,13.644,13.6504,10000.0
2005-07-26 12:50:00,21.27,21.27,21.25,21.25,3000.0,13.6504,13.6504,13.6375,13.6375,3000.0
2005-07-26 13:00:00,21.25,21.27,21.25,21.27,4800.0,13.6375,13.6504,13.6375,13.6504,4800.0
2005-07-26 13:10:00,21.26,21.28,21.26,21.26,8000.0,13.644,13.6568,13.644,13.644,8000.0
2005-07-26 13:20:00,21.26,21.28,21.26,21.28,9000.0,13.644,13.6568,13.644,13.6568,9000.0
2005-07-26 13:30:00,21.27,21.28,21.25,21.25,19200.0,13.6504,13.6568,13.6375,13.6375,19200.0
2005-07-26 13:40:00,21.25,21.35,21.25,21.35,52000.0,13.6375,13.7017,13.6375,13.7017,52000.0
2005-07-26 13:50:00,21.35,21.35,21.34,21.34,2000.0,13.7017,13.7017,13.6953,13.6953,2000.0
2005-07-26 14:00:00,21.33,21.33,21.21,21.22,74200.0,13.6889,13.6889,13.6119,13.6183,74200.0
2005-07-26 14:10:00,21.23,21.23,21.21,21.22,44000.0,13.6247,13.6247,13.6119,13.6183,44000.0
2005-07-26 14:20:00,21.23,21.23,21.22,21.22,21000.0,13.6247,13.6247,13.6183,13.6183,21000.0
2005-07-26 14:30:00,21.23,21.25,21.23,21.24,19800.0,13.6247,13.6375,13.6247,13.6311,19800.0
2005-07-26 14:40:00,21.25,21.27,21.25,21.27,60600.0,13.6375,13.6504,13.6375,13.6504,60600.0
2005-07-26 14:50:00,21.27,21.28,21.26,21.27,9200.0,13.6504,13.6568,13.644,13.6504,9200.0
2005-07-26 15:00:00,21.26,21.28,21.26,21.28,11800.0,13.644,13.6568,13.644,13.6568,11800.0
2005-07-26 15:10:00,21.28,21.28,21.27,21.27,4600.0,13.6568,13.6568,13.6504,13.6504,4600.0
2005-07-26 15:20:00,21.27,21.27,21.25,21.25,10800.0,13.6504,13.6504,13.6375,13.6375,10800.0
2005-07-26 15:30:00,21.25,21.25,21.23,21.24,32800.0,13.6375,13.6375,13.6247,13.6311,32800.0
2005-07-26 15:40:00,21.24,21.25,21.24,21.25,15400.0,13.6311,13.6375,13.6311,13.6375,15400.0
2005-07-26 15:50:00,21.25,21.27,21.25,21.27,42600.0,13.6375,13.6504,13.6375,13.6504,42600.0
2005-07-27 09:30:00,21.38,21.38,21.33,21.36,20600.0,13.721,13.721,13.6889,13.7081,20600.0
2005-07-27 09:40:00,21.36,21.38,21.33,21.34,27600.0,13.7081,13.721,13.6889,13.6953,27600.0
2005-07-27 09:50:00,21.34,21.38,21.33,21.38,14600.0,13.6953,13.721,13.6889,13.721,14600.0
2005-07-27 10:00:00,21.38,21.38,21.35,21.36,12400.0,13.721,13.721,13.7017,13.7081,12400.0
2005-07-27 10:10:00,21.36,21.39,21.36,21.37,27200.0,13.7081,13.7274,13.7081,13.7145,27200.0
2005-07-27 10:20:00,21.36,21.36,21.34,21.35,9800.0,13.7081,13.7081,13.6953,13.7017,9800.0
2005-07-27 10:30:00,21.35,21.52,21.35,21.52,67400.0,13.7017,13.8108,13.7017,13.8108,67400.0
2005-07-27 10:40:00,21.52,21.52,21.48,21.5,16200.0,13.8108,13.8108,13.7851,13.798,16200.0
2005-07-27 10:50:00,21.5,21.5,21.49,21.49,3200.0,13.798,13.798,13.7916,13.7916,3200.0
2005-07-27 11:00:00,21.49,21.49,21.47,21.47,21000.0,13.7916,13.7916,13.7787,13.7787,21000.0
2005-07-27 11:10:00,21.47,21.5,21.47,21.49,23800.0,13.7787,13.798,13.7787,13.7916,23800.0
2005-07-27 11:20:00,21.48,21.49,21.48,21.48,22800.0,13.7851,13.7916,13.7851,13.7851,22800.0
2005-07-27 11:30:00,21.48,21.48,21.48,21.48,19200.0,13.7851,13.7851,13.7851,13.7851,19200.0
2005-07-27 11:40:00,21.49,21.49,21.47,21.47,9000.0,13.7916,13.7916,13.7787,13.7787,9000.0
2005-07-27 11:50:00,21.48,21.48,21.45,21.46,15200.0,13.7851,13.7851,13.7659,13.7723,15200.0
2005-07-27 12:00:00,21.46,21.61,21.46,21.61,46600.0,13.7723,13.8686,13.7723,13.8686,46600.0
2005-07-27 12:10:00,21.61,21.65,21.61,21.64,38800.0,13.8686,13.8942,13.8686,13.8878,38800.0
2005-07-27 12:20:00,21.63,21.66,21.63,21.66,32600.0,13.8814,13.9007,13.8814,13.9007,32600.0
2005-07-27 12:30:00,21.66,21.66,21.62,21.63,32400.0,13.9007,13.9007,13.875,13.8814,32400.0
2005-07-27 12:40:00,21.62,21.63,21.59,21.61,52000.0,13.875,13.8814,13.8557,13.8686,52000.0
2005-07-27 12:50:00,21.62,21.63,21.6,21.6,20800.0,13.875,13.8814,13.8622,13.8622,20800.0
2005-07-27 13:00:00,21.6,21.6,21.55,21.56,13600.0,13.8622,13.8622,13.8301,13.8365,13600.0
2005-07-27 13:10:00,21.56,21.56,21.55,21.56,11800.0,13.8365,13.8365,13.8301,13.8365,11800.0
2005-07-27 13:20:00,21.56,21.58,21.56,21.57,26800.0,13.8365,13.8493,13.8365,13.8429,26800.0
2005-07-27 13:30:00,21.58,21.61,21.58,21.61,23400.0,13.8493,13.8686,13.8493,13.8686,23400.0
2005-07-27 13:40:00,21.61,21.61,21.6,21.6,11200.0,13.8686,13.8686,13.8622,13.8622,11200.0
2005-07-27 13:50:00,21.6,21.6,21.58,21.59,36800.0,13.8622,13.8622,13.8493,13.8557,36800.0
2005-07-27 14:00:00,21.58,21.6,21.58,21.59,16000.0,13.8493,13.8622,13.8493,13.8557,16000.0
2005-07-27 14:10:00,21.59,21.62,21.59,21.61,16600.0,13.8557,13.875,13.8557,13.8686,16600.0
2005-07-27 14:20:00,21.61,21.66,21.61,21.65,26600.0,13.8686,13.9007,13.8686,13.8942,26600.0
2005-07-27 14:30:00,21.66,21.66,21.65,21.65,22600.0,13.9007,13.9007,13.8942,13.8942,22600.0
2005-07-27 14:40:00,21.65,21.67,21.64,21.67,129000.0,13.8942,13.9071,13.8878,13.9071,129000.0
2005-07-27 14:50:00,21.67,21.68,21.66,21.67,25800.0,13.9071,13.9135,13.9007,13.9071,25800.0
2005-07-27 15:00:00,21.67,21.67,21.62,21.62,44000.0,13.9071,13.9071,13.875,13.875,44000.0
2005-07-27 15:10:00,21.62,21.62,21.59,21.6,70600.0,13.875,13.875,13.8557,13.8622,70600.0
2005-07-27 15:20:00,21.6,21.6,21.58,21.59,40400.0,13.8622,13.8622,13.8493,13.8557,40400.0
2005-07-27 15:30:00,21.59,21.61,21.59,21.59,26000.0,13.8557,13.8686,13.8557,13.8557,26000.0
2005-07-27 15:40:00,21.59,21.62,21.58,21.62,57600.0,13.8557,13.875,13.8493,13.875,57600.0
2005-07-27 15:50:00,21.62,21.68,21.61,21.68,133200.0,13.875,13.9135,13.8686,13.9135,133200.0
2005-07-28 09:30:00,21.75,21.96,21.75,21.96,36400.0,13.9584,14.0932,13.9584,14.0932,36400.0
2005-07-28 09:40:00,21.96,22.1,21.9,22.07,66200.0,14.0932,14.183,14.0547,14.1638,66200.0
2005-07-28 09:50:00,22.08,22.09,22.0,22.04,111000.0,14.1702,14.1766,14.1189,14.1445,111000.0
2005-07-28 10:00:00,22.04,22.07,21.94,21.94,123000.0,14.1445,14.1638,14.0804,14.0804,123000.0
2005-07-28 10:10:00,21.93,22.0,21.92,22.0,39200.0,14.0739,14.1189,14.0675,14.1189,39200.0
2005-07-28 10:20:00,22.0,22.05,21.95,21.98,129200.0,14.1189,14.151,14.0868,14.106,129200.0
2005-07-28 10:30:00,21.98,22.0,21.94,21.98,158200.0,14.106,14.1189,14.0804,14.106,158200.0
2005-07-28 10:40:00,22.0,22.03,21.99,22.0,122600.0,14.1189,14.1381,14.1124,14.1189,122600.0
2005-07-28 10:50:00,22.0,22.02,22.0,22.02,22600.0,14.1189,14.1317,14.1189,14.1317,22600.0
2005-07-28 11:00:00,22.02,22.03,21.99,22.03,25000.0,14.1317,14.1381,14.1124,14.1381,25000.0
2005-07-28 11:10:00,22.03,22.12,22.02,22.1,155000.0,14.1381,14.1959,14.1317,14.183,155000.0
2005-07-28 11:20:00,22.1,22.11,22.08,22.11,43400.0,14.183,14.1895,14.1702,14.1895,43400.0
2005-07-28 11:30:00,22.11,22.13,22.06,22.09,58800.0,14.1895,14.2023,14.1574,14.1766,58800.0
2005-07-28 11:40:00,22.09,22.14,22.09,22.14,50400.0,14.1766,14.2087,14.1766,14.2087,50400.0
2005-07-28 11:50:00,22.14,22.14,22.13,22.14,75600.0,14.2087,14.2087,14.2023,14.2087,75600.0
2005-07-28 12:00:00,22.14,22.17,22.13,22.17,47000.0,14.2087,14.228,14.2023,14.228,47000.0
2005-07-28 12:10:00,22.18,22.34,22.18,22.33,94800.0,14.2344,14.3371,14.2344,14.3306,94800.0
2005-07-28 12:20:00,22.31,22.32,22.27,22.27,46400.0,14.3178,14.3242,14.2921,14.2921,46400.0
2005-07-28 12:30:00,22.27,22.27,22.22,22.23,13800.0,14.2921,14.2921,14.2601,14.2665,13800.0
2005-07-28 12:40:00,22.23,22.23,22.22,22.22,3200.0,14.2665,14.2665,14.2601,14.2601,3200.0
2005-07-28 12:50:00,22.22,22.3,22.19,22.3,103800.0,14.2601,14.3114,14.2408,14.3114,103800.0
2005-07-28 13:00:00,22.3,22.35,22.3,22.33,107600.0,14.3114,14.3435,14.3114,14.3306,107600.0
2005-07-28 13:10:00,22.33,22.34,22.33,22.34,22000.0,14.3306,14.3371,14.3306,14.3371,22000.0
2005-07-28 13:20:00,22.34,22.4,22.33,22.39,33600.0,14.3371,14.3756,14.3306,14.3692,33600.0
2005-07-28 13:30:00,22.39,22.43,22.39,22.43,42200.0,14.3692,14.3948,14.3692,14.3948,42200.0
2005-07-28 13:40:00,22.42,22.49,22.41,22.46,118000.0,14.3884,14.4333,14.382,14.4141,118000.0
2005-07-28 13:50:00,22.46,22.5,22.46,22.49,78800.0,14.4141,14.4397,14.4141,14.4333,78800.0
2005-07-28 14:00:00,22.49,22.49,22.47,22.48,43800.0,14.4333,14.4333,14.4205,14.4269,43800.0
2005-07-28 14:10:00,22.48,22.49,22.43,22.44,68200.0,14.4269,14.4333,14.3948,14.4012,68200.0
2005-07-28 14:20:00,22.45,22.45,22.31,22.32,104000.0,14.4077,14.4077,14.3178,14.3242,104000.0
2005-07-28 14:30:00,22.33,22.46,22.33,22.45,64800.0,14.3306,14.4141,14.3306,14.4077,64800.0
2005-07-28 14:40:00,22.46,22.52,22.45,22.52,44400.0,14.4141,14.4526,14.4077,14.4526,44400.0
2005-07-28 14:50:00,22.5,22.5,22.39,22.4,38200.0,14.4397,14.4397,14.3692,14.3756,38200.0
2005-07-28 15:00:00,22.43,22.43,22.39,22.39,65200.0,14.3948,14.3948,14.3692,14.3692,65200.0
2005-07-28 15:10:00,22.39,22.42,22.39,22.41,147200.0,14.3692,14.3884,14.3692,14.382,147200.0
2005-07-28 15:20:00,22.42,22.45,22.42,22.45,71200.0,14.3884,14.4077,14.3884,14.4077,71200.0
2005-07-28 15:30:00,22.44,22.46,22.43,22.46,220600.0,14.4012,14.4141,14.3948,14.4141,220600.0
2005-07-28 15:40:00,22.46,22.48,22.46,22.46,116800.0,14.4141,14.4269,14.4141,14.4141,116800.0
2005-07-28 15:50:00,22.46,22.46,22.4,22.43,265000.0,14.4141,14.4141,14.3756,14.3948,265000.0
2005-07-29 09:30:00,22.35,22.39,22.24,22.24,22000.0,14.3435,14.3692,14.2729,14.2729,22000.0
2005-07-29 09:40:00,22.22,22.35,22.2,22.35,23200.0,14.2601,14.3435,14.2472,14.3435,23200.0
2005-07-29 09:50:00,22.33,22.39,22.33,22.38,7000.0,14.3306,14.3692,14.3306,14.3627,7000.0
2005-07-29 10:00:00,22.38,22.43,22.38,22.43,21000.0,14.3627,14.3948,14.3627,14.3948,21000.0
2005-07-29 10:10:00,22.42,22.42,22.39,22.39,14200.0,14.3884,14.3884,14.3692,14.3692,14200.0
2005-07-29 10:20:00,22.39,22.39,22.35,22.35,17000.0,14.3692,14.3692,14.3435,14.3435,17000.0
2005-07-29 10:30:00,22.34,22.35,22.32,22.32,51600.0,14.3371,14.3435,14.3242,14.3242,51600.0
2005-07-29 10:40:00,22.32,22.32,22.29,22.29,3600.0,14.3242,14.3242,14.305,14.305,3600.0
2005-07-29 10:50:00,22.3,22.3,22.23,22.23,14800.0,14.3114,14.3114,14.2665,14.2665,14800.0
2005-07-29 11:00:00,22.23,22.23,22.18,22.19,23400.0,14.2665,14.2665,14.2344,14.2408,23400.0
2005-07-29 11:10:00,22.18,22.21,22.18,22.21,13000.0,14.2344,14.2536,14.2344,14.2536,13000.0
2005-07-29 11:20:00,22.21,22.21,22.19,22.19,3400.0,14.2536,14.2536,14.2408,14.2408,3400.0
2005-07-29 11:30:00,22.18,22.18,22.13,22.13,12600.0,14.2344,14.2344,14.2023,14.2023,12600.0
2005-07-29 11:40:00,22.13,22.13,22.09,22.09,22200.0,14.2023,14.2023,14.1766,14.1766,22200.0
2005-07-29 11:50:00,22.09,22.09,22.06,22.06,20600.0,14.1766,14.1766,14.1574,14.1574,20600.0
2005-07-29 12:00:00,22.06,22.07,22.05,22.05,10000.0,14.1574,14.1638,14.151,14.151,10000.0
2005-07-29 12:10:00,22.03,22.04,21.98,21.99,24200.0,14.1381,14.1445,14.106,14.1124,24200.0
2005-07-29 12:20:00,21.99,22.0,21.99,22.0,20600.0,14.1124,14.1189,14.1124,14.1189,20600.0
2005-07-29 12:30:00,21.99,22.01,21.98,22.01,8400.0,14.1124,14.1253,14.106,14.1253,8400.0
2005-07-29 12:40:00,22.01,22.03,22.0,22.0,5000.0,14.1253,14.1381,14.1189,14.1189,5000.0
2005-07-29 12:50:00,22.0,22.0,21.98,21.99,9200.0,14.1189,14.1189,14.106,14.1124,9200.0
2005-07-29 13:00:00,21.99,22.0,21.99,22.0,3600.0,14.1124,14.1189,14.1124,14.1189,3600.0
2005-07-29 13:10:00,22.0,22.01,22.0,22.01,14200.0,14.1189,14.1253,14.1189,14.1253,14200.0
2005-07-29 13:20:00,22.01,22.01,21.98,22.0,29200.0,14.1253,14.1253,14.106,14.1189,29200.0
2005-07-29 13:30:00,21.98,22.0,21.98,21.99,12000.0,14.106,14.1189,14.106,14.1124,12000.0
2005-07-29 13:40:00,21.98,21.98,21.95,21.95,5800.0,14.106,14.106,14.0868,14.0868,5800.0
2005-07-29 13:50:00,21.95,21.97,21.95,21.97,22800.0,14.0868,14.0996,14.0868,14.0996,22800.0
2005-07-29 14:00:00,21.96,22.01,21.96,22.01,34200.0,14.0932,14.1253,14.0932,14.1253,34200.0
2005-07-29 14:10:00,22.02,22.02,22.0,22.01,4000.0,14.1317,14.1317,14.1189,14.1253,4000.0
2005-07-29 14:20:00,22.01,22.04,22.01,22.04,17000.0,14.1253,14.1445,14.1253,14.1445,17000.0
2005-07-29 14:30:00,22.04,22.04,22.03,22.03,28600.0,14.1445,14.1445,14.1381,14.1381,28600.0
2005-07-29 14:40:00,22.03,22.04,22.03,22.03,31200.0,14.1381,14.1445,14.1381,14.1381,31200.0
2005-07-29 14:50:00,22.03,22.04,22.03,22.04,36400.0,14.1381,14.1445,14.1381,14.1445,36400.0
2005-07-29 15:00:00,22.04,22.07,22.04,22.06,43000.0,14.1445,14.1638,14.1445,14.1574,43000.0
2005-07-29 15:10:00,22.06,22.06,22.04,22.05,50800.0,14.1574,14.1574,14.1445,14.151,50800.0
2005-07-29 15:20:00,22.04,22.04,22.01,22.01,9800.0,14.1445,14.1445,14.1253,14.1253,9800.0
2005-07-29 15:30:00,22.0,22.03,21.99,22.02,19600.0,14.1189,14.1381,14.1124,14.1317,19600.0
2005-07-29 15:40:00,22.02,22.04,22.0,22.04,31600.0,14.1317,14.1445,14.1189,14.1445,31600.0
2005-07-29 15:50:00,22.04,22.1,22.03,22.08,81800.0,14.1445,14.183,14.1381,14.1702,81800.0
2005-08-01 09:30:00,22.08,22.18,22.08,22.18,10800.0,14.1702,14.2344,14.1702,14.2344,10800.0
2005-08-01 09:40:00,22.18,22.24,22.16,22.24,17200.0,14.2344,14.2729,14.2215,14.2729,17200.0
2005-08-01 09:50:00,22.24,22.25,22.1,22.1,33800.0,14.2729,14.2793,14.183,14.183,33800.0
2005-08-01 10:00:00,22.11,22.2,22.0,22.0,29600.0,14.1895,14.2472,14.1189,14.1189,29600.0
2005-08-01 10:10:00,22.0,22.05,21.99,22.0,29800.0,14.1189,14.151,14.1124,14.1189,29800.0
2005-08-01 10:20:00,22.0,22.0,22.0,22.0,12000.0,14.1189,14.1189,14.1189,14.1189,12000.0
2005-08-01 10:30:00,22.0,22.06,22.0,22.0,45200.0,14.1189,14.1574,14.1189,14.1189,45200.0
2005-08-01 10:40:00,22.0,22.0,21.96,21.97,10800.0,14.1189,14.1189,14.0932,14.0996,10800.0
2005-08-01 10:50:00,21.97,21.97,21.97,21.97,58000.0,14.0996,14.0996,14.0996,14.0996,58000.0
2005-08-01 11:00:00,21.97,21.97,21.93,21.95,30000.0,14.0996,14.0996,14.0739,14.0868,30000.0
2005-08-01 11:10:00,21.95,21.95,21.85,21.85,33400.0,14.0868,14.0868,14.0226,14.0226,33400.0
2005-08-01 11:20:00,21.8,21.9,21.77,21.85,108200.0,13.9905,14.0547,13.9713,14.0226,108200.0
2005-08-01 11:30:00,21.85,21.88,21.85,21.88,7000.0,14.0226,14.0419,14.0226,14.0419,7000.0
2005-08-01 11:40:00,21.88,21.9,21.86,21.87,11400.0,14.0419,14.0547,14.029,14.0354,11400.0
2005-08-01 11:50:00,21.89,21.89,21.89,21.89,3200.0,14.0483,14.0483,14.0483,14.0483,3200.0
2005-08-01 12:00:00,21.89,21.9,21.86,21.86,10400.0,14.0483,14.0547,14.029,14.029,10400.0
2005-08-01 12:10:00,21.88,21.89,21.88,21.89,8200.0,14.0419,14.0483,14.0419,14.0483,8200.0
2005-08-01 12:20:00,21.89,21.89,21.86,21.87,6000.0,14.0483,14.0483,14.029,14.0354,6000.0
2005-08-01 12:30:00,21.86,21.87,21.85,21.86,10200.0,14.029,14.0354,14.0226,14.029,10200.0
2005-08-01 12:40:00,21.86,21.86,21.84,21.85,5000.0,14.029,14.029,14.0162,14.0226,5000.0
2005-08-01 12:50:00,21.84,21.84,21.83,21.83,8000.0,14.0162,14.0162,14.0098,14.0098,8000.0
2005-08-01 13:00:00,21.83,21.84,21.81,21.82,15200.0,14.0098,14.0162,13.9969,14.0033,15200.0
2005-08-01 13:10:00,21.82,21.82,21.81,21.81,7400.0,14.0033,14.0033,13.9969,13.9969,7400.0
2005-08-01 13:20:00,21.81,21.85,21.81,21.85,6800.0,13.9969,14.0226,13.9969,14.0226,6800.0
2005-08-01 13:30:00,21.85,21.85,21.83,21.84,8000.0,14.0226,14.0226,14.0098,14.0162,8000.0
2005-08-01 13:40:00,21.83,21.84,21.83,21.84,4400.0,14.0098,14.0162,14.0098,14.0162,4400.0
2005-08-01 13:50:00,21.84,21.86,21.84,21.86,6800.0,14.0162,14.029,14.0162,14.029,6800.0
2005-08-01 14:00:00,21.86,21.9,21.85,21.9,11400.0,14.029,14.0547,14.0226,14.0547,11400.0
2005-08-01 14:10:00,21.9,21.95,21.9,21.94,12200.0,14.0547,14.0868,14.0547,14.0804,12200.0
2005-08-01 14:20:00,21.95,21.95,21.91,21.92,14000.0,14.0868,14.0868,14.0611,14.0675,14000.0
2005-08-01 14:30:00,21.91,21.92,21.91,21.92,13000.0,14.0611,14.0675,14.0611,14.0675,13000.0
2005-08-01 14:40:00,21.92,21.94,21.91,21.93,30000.0,14.0675,14.0804,14.0611,14.0739,30000.0
2005-08-01 14:50:00,21.93,21.94,21.93,21.93,28600.0,14.0739,14.0804,14.0739,14.0739,28600.0
2005-08-01 15:00:00,21.93,21.94,21.9,21.9,22400.0,14.0739,14.0804,14.0547,14.0547,22400.0
2005-08-01 15:10:00,21.9,21.9,21.9,21.9,40400.0,14.0547,14.0547,14.0547,14.0547,40400.0
2005-08-01 15:20:00,21.9,21.93,21.9,21.91,25600.0,14.0547,14.0739,14.0547,14.0611,25600.0
2005-08-01 15:30:00,21.91,21.93,21.9,21.91,15400.0,14.0611,14.0739,14.0547,14.0611,15400.0
2005-08-01 15:40:00,21.91,21.91,21.88,21.88,61000.0,14.0611,14.0611,14.0419,14.0419,61000.0
2005-08-01 15:50:00,21.88,21.9,21.87,21.89,58800.0,14.0419,14.0547,14.0354,14.0483,58800.0
2005-08-02 09:30:00,22.0,22.03,21.94,21.95,27400.0,14.1189,14.1381,14.0804,14.0868,27400.0
2005-08-02 09:40:00,21.95,21.95,21.85,21.95,14400.0,14.0868,14.0868,14.0226,14.0868,14400.0
2005-08-02 09:50:00,21.95,22.02,21.95,22.01,19200.0,14.0868,14.1317,14.0868,14.1253,19200.0
2005-08-02 10:00:00,22.0,22.06,22.0,22.06,30800.0,14.1189,14.1574,14.1189,14.1574,30800.0
2005-08-02 10:10:00,22.06,22.09,22.06,22.07,13200.0,14.1574,14.1766,14.1574,14.1638,13200.0
2005-08-02 10:20:00,22.07,22.13,22.07,22.08,21200.0,14.1638,14.2023,14.1638,14.1702,21200.0
2005-08-02 10:30:00,22.07,22.11,22.07,22.1,19400.0,14.1638,14.1895,14.1638,14.183,19400.0
2005-08-02 10:40:00,22.1,22.11,22.08,22.08,19800.0,14.183,14.1895,14.1702,14.1702,19800.0
2005-08-02 10:50:00,22.08,22.08,22.0,22.04,20000.0,14.1702,14.1702,14.1189,14.1445,20000.0
2005-08-02 11:00:00,22.04,22.05,21.99,21.99,29400.0,14.1445,14.151,14.1124,14.1124,29400.0
2005-08-02 11:10:00,21.99,21.99,21.97,21.99,11000.0,14.1124,14.1124,14.0996,14.1124,11000.0
2005-08-02 11:20:00,22.0,22.0,21.99,22.0,13200.0,14.1189,14.1189,14.1124,14.1189,13200.0
2005-08-02 11:30:00,22.0,22.0,21.99,21.99,15200.0,14.1189,14.1189,14.1124,14.1124,15200.0
2005-08-02 11:40:00,21.99,21.99,21.98,21.98,3800.0,14.1124,14.1124,14.106,14.106,3800.0
2005-08-02 11:50:00,21.98,22.0,21.98,22.0,23600.0,14.106,14.1189,14.106,14.1189,23600.0
2005-08-02 12:00:00,22.0,22.04,22.0,22.04,11800.0,14.1189,14.1445,14.1189,14.1445,11800.0
2005-08-02 12:10:00,22.05,22.17,22.05,22.15,33000.0,14.151,14.228,14.151,14.2151,33000.0
2005-08-02 12:20:00,22.15,22.21,22.15,22.16,41200.0,14.2151,14.2536,14.2151,14.2215,41200.0
2005-08-02 12:30:00,22.16,22.16,22.11,22.11,31400.0,14.2215,14.2215,14.1895,14.1895,31400.0
2005-08-02 12:40:00,22.11,22.11,22.09,22.09,9200.0,14.1895,14.1895,14.1766,14.1766,9200.0
2005-08-02 12:50:00,22.09,22.09,22.06,22.06,45400.0,14.1766,14.1766,14.1574,14.1574,45400.0
2005-08-02 13:00:00,22.07,22.08,22.06,22.08,3200.0,14.1638,14.1702,14.1574,14.1702,3200.0
2005-08-02 13:10:00,22.07,22.11,22.07,22.11,7400.0,14.1638,14.1895,14.1638,14.1895,7400.0
2005-08-02 13:20:00,22.11,22.14,22.1,22.14,33600.0,14.1895,14.2087,14.183,14.2087,33600.0
2005-08-02 13:30:00,22.14,22.18,22.14,22.18,23200.0,14.2087,14.2344,14.2087,14.2344,23200.0
2005-08-02 13:40:00,22.17,22.17,22.16,22.16,10000.0,14.228,14.228,14.2215,14.2215,10000.0
2005-08-02 13:50:00,22.16,22.16,22.13,22.14,22000.0,14.2215,14.2215,14.2023,14.2087,22000.0
2005-08-02 14:00:00,22.14,22.14,22.13,22.13,44400.0,14.2087,14.2087,14.2023,14.2023,44400.0
2005-08-02 14:10:00,22.13,22.15,22.12,22.13,44600.0,14.2023,14.2151,14.1959,14.2023,44600.0
2005-08-02 14:20:00,22.13,22.14,22.08,22.08,11800.0,14.2023,14.2087,14.1702,14.1702,11800.0
2005-08-02 14:30:00,22.08,22.08,22.04,22.05,6800.0,14.1702,14.1702,14.1445,14.151,6800.0
2005-08-02 14:40:00,22.04,22.09,22.04,22.09,70200.0,14.1445,14.1766,14.1445,14.1766,70200.0
2005-08-02 14:50:00,22.09,22.09,22.04,22.05,7000.0,14.1766,14.1766,14.1445,14.151,7000.0
2005-08-02 15:00:00,22.05,22.06,22.04,22.04,30000.0,14.151,14.1574,14.1445,14.1445,30000.0
2005-08-02 15:10:00,22.04,22.04,21.96,21.98,55600.0,14.1445,14.1445,14.0932,14.106,55600.0
2005-08-02 15:20:00,21.98,22.0,21.97,21.99,81000.0,14.106,14.1189,14.0996,14.1124,81000.0
2005-08-02 15:30:00,21.99,22.0,21.99,22.0,9200.0,14.1124,14.1189,14.1124,14.1189,9200.0
2005-08-02 15:40:00,22.0,22.0,21.97,21.97,27400.0,14.1189,14.1189,14.0996,14.0996,27400.0
2005-08-02 15:50:00,21.97,22.03,21.96,22.02,62000.0,14.0996,14.1381,14.0932,14.1317,62000.0
2005-08-03 09:30:00,22.0,22.03,21.93,22.03,30400.0,14.1189,14.1381,14.0739,14.1381,30400.0
2005-08-03 09:40:00,22.03,22.04,22.0,22.02,13600.0,14.1381,14.1445,14.1189,14.1317,13600.0
2005-08-03 09:50:00,22.02,22.02,21.98,22.02,6000.0,14.1317,14.1317,14.106,14.1317,6000.0
2005-08-03 10:00:00,22.02,22.02,21.94,21.99,48200.0,14.1317,14.1317,14.0804,14.1124,48200.0
2005-08-03 10:10:00,21.99,22.02,21.98,21.98,12200.0,14.1124,14.1317,14.106,14.106,12200.0
2005-08-03 10:20:00,21.98,21.98,21.95,21.98,7400.0,14.106,14.106,14.0868,14.106,7400.0
2005-08-03 10:30:00,21.97,21.97,21.95,21.95,10400.0,14.0996,14.0996,14.0868,14.0868,10400.0
2005-08-03 10:40:00,21.96,22.0,21.96,22.0,35800.0,14.0932,14.1189,14.0932,14.1189,35800.0
2005-08-03 10:50:00,22.0,22.0,22.0,22.0,88800.0,14.1189,14.1189,14.1189,14.1189,88800.0
2005-08-03 11:00:00,22.0,22.0,22.0,22.0,13600.0,14.1189,14.1189,14.1189,14.1189,13600.0
2005-08-03 11:10:00,22.0,22.0,21.98,21.99,23600.0,14.1189,14.1189,14.106,14.1124,23600.0
2005-08-03 11:20:00,21.99,22.0,21.99,21.99,76800.0,14.1124,14.1189,14.1124,14.1124,76800.0
2005-08-03 11:30:00,22.0,22.0,21.97,21.98,13600.0,14.1189,14.1189,14.0996,14.106,13600.0
2005-08-03 11:40:00,21.98,21.98,21.98,21.98,4000.0,14.106,14.106,14.106,14.106,4000.0
2005-08-03 11:50:00,21.98,22.0,21.98,22.0,12600.0,14.106,14.1189,14.106,14.1189,12600.0
2005-08-03 12:00:00,22.0,22.0,21.99,22.0,90000.0,14.1189,14.1189,14.1124,14.1189,90000.0
2005-08-03 12:10:00,22.0,22.04,22.0,22.02,7800.0,14.1189,14.1445,14.1189,14.1317,7800.0
2005-08-03 12:20:00,22.02,22.02,22.02,22.02,2200.0,14.1317,14.1317,14.1317,14.1317,2200.0
2005-08-03 12:30:00,22.02,22.03,22.02,22.02,16000.0,14.1317,14.1381,14.1317,14.1317,16000.0
2005-08-03 12:40:00,22.02,22.02,22.0,22.02,1000.0,14.1317,14.1317,14.1189,14.1317,1000.0
2005-08-03 12:50:00,22.02,22.02,22.01,22.02,3400.0,14.1317,14.1317,14.1253,14.1317,3400.0
2005-08-03 13:00:00,22.02,22.02,22.0,22.01,6600.0,14.1317,14.1317,14.1189,14.1253,6600.0
2005-08-03 13:10:00,22.01,22.03,22.0,22.03,72800.0,14.1253,14.1381,14.1189,14.1381,72800.0
2005-08-03 13:20:00,22.03,22.04,22.03,22.03,7000.0,14.1381,14.1445,14.1381,14.1381,7000.0
2005-08-03 13:30:00,22.03,22.03,22.02,22.02,8000.0,14.1381,14.1381,14.1317,14.1317,8000.0
2005-08-03 13:40:00,22.02,22.02,22.0,22.02,24000.0,14.1317,14.1317,14.1189,14.1317,24000.0
2005-08-03 13:50:00,22.02,22.02,22.0,22.02,15800.0,14.1317,14.1317,14.1189,14.1317,15800.0
2005-08-03 14:00:00,22.02,22.03,22.0,22.0,5000.0,14.1317,14.1381,14.1189,14.1189,5000.0
2005-08-03 14:10:00,22.03,22.03,22.01,22.02,5000.0,14.1381,14.1381,14.1253,14.1317,5000.0
2005-08-03 14:20:00,22.02,22.02,22.0,22.01,5200.0,14.1317,14.1317,14.1189,14.1253,5200.0
2005-08-03 14:30:00,22.0,22.02,22.0,22.02,7000.0,14.1189,14.1317,14.1189,14.1317,7000.0
2005-08-03 14:40:00,22.03,22.03,22.02,22.02,3200.0,14.1381,14.1381,14.1317,14.1317,3200.0
2005-08-03 14:50:00,22.01,22.01,22.0,22.01,8000.0,14.1253,14.1253,14.1189,14.1253,8000.0
2005-08-03 15:00:00,22.01,22.02,21.99,22.0,65000.0,14.1253,14.1317,14.1124,14.1189,65000.0
2005-08-03 15:10:00,22.0,22.0,22.0,22.0,89400.0,14.1189,14.1189,14.1189,14.1189,89400.0
2005-08-03 15:20:00,22.0,22.01,22.0,22.01,31800.0,14.1189,14.1253,14.1189,14.1253,31800.0
2005-08-03 15:30:00,22.01,22.02,22.01,22.01,13400.0,14.1253,14.1317,14.1253,14.1253,13400.0
2005-08-03 15:40:00,22.02,22.02,22.01,22.02,14000.0,14.1317,14.1317,14.1253,14.1317,14000.0
2005-08-03 15:50:00,22.02,22.03,22.01,22.02,27800.0,14.1317,14.1381,14.1253,14.1317,27800.0
2005-08-04 09:30:00,21.95,21.96,21.64,21.65,74200.0,14.0868,14.0932,13.8878,13.8942,74200.0
2005-08-04 09:40:00,21.55,21.63,21.54,21.63,136000.0,13.8301,13.8814,13.8236,13.8814,136000.0
2005-08-04 09:50:00,21.63,21.63,21.59,21.59,36800.0,13.8814,13.8814,13.8557,13.8557,36800.0
2005-08-04 10:00:00,21.59,21.6,21.58,21.59,54000.0,13.8557,13.8622,13.8493,13.8557,54000.0
2005-08-04 10:10:00,21.59,21.63,21.57,21.63,47000.0,13.8557,13.8814,13.8429,13.8814,47000.0
2005-08-04 10:20:00,21.63,21.64,21.63,21.63,7600.0,13.8814,13.8878,13.8814,13.8814,7600.0
2005-08-04 10:30:00,21.63,21.68,21.63,21.67,27600.0,13.8814,13.9135,13.8814,13.9071,27600.0
2005-08-04 10:40:00,21.67,21.68,21.67,21.67,36400.0,13.9071,13.9135,13.9071,13.9071,36400.0
2005-08-04 10:50:00,21.68,21.68,21.65,21.65,29800.0,13.9135,13.9135,13.8942,13.8942,29800.0
2005-08-04 11:00:00,21.65,21.75,21.64,21.73,37800.0,13.8942,13.9584,13.8878,13.9456,37800.0
2005-08-04 11:10:00,21.72,21.73,21.71,21.73,74600.0,13.9392,13.9456,13.9327,13.9456,74600.0
2005-08-04 11:20:00,21.72,21.72,21.68,21.68,13600.0,13.9392,13.9392,13.9135,13.9135,13600.0
2005-08-04 11:30:00,21.68,21.68,21.67,21.67,9800.0,13.9135,13.9135,13.9071,13.9071,9800.0
2005-08-04 11:40:00,21.66,21.68,21.65,21.68,47800.0,13.9007,13.9135,13.8942,13.9135,47800.0
2005-08-04 11:50:00,21.68,21.68,21.63,21.63,14800.0,13.9135,13.9135,13.8814,13.8814,14800.0
2005-08-04 12:00:00,21.63,21.63,21.6,21.63,37400.0,13.8814,13.8814,13.8622,13.8814,37400.0
2005-08-04 12:10:00,21.63,21.65,21.63,21.64,9000.0,13.8814,13.8942,13.8814,13.8878,9000.0
2005-08-04 12:20:00,21.63,21.64,21.63,21.64,9600.0,13.8814,13.8878,13.8814,13.8878,9600.0
2005-08-04 12:30:00,21.63,21.7,21.63,21.69,40400.0,13.8814,13.9263,13.8814,13.9199,40400.0
2005-08-04 12:40:00,21.7,21.7,21.67,21.67,8800.0,13.9263,13.9263,13.9071,13.9071,8800.0
2005-08-04 12:50:00,21.67,21.67,21.65,21.65,13200.0,13.9071,13.9071,13.8942,13.8942,13200.0
2005-08-04 13:00:00,21.65,21.66,21.65,21.65,5600.0,13.8942,13.9007,13.8942,13.8942,5600.0
2005-08-04 13:10:00,21.66,21.66,21.66,21.66,3400.0,13.9007,13.9007,13.9007,13.9007,3400.0
2005-08-04 13:20:00,21.66,21.66,21.65,21.65,1400.0,13.9007,13.9007,13.8942,13.8942,1400.0
2005-08-04 13:30:00,21.65,21.65,21.64,21.64,3600.0,13.8942,13.8942,13.8878,13.8878,3600.0
2005-08-04 13:40:00,21.64,21.66,21.64,21.65,8600.0,13.8878,13.9007,13.8878,13.8942,8600.0
2005-08-04 13:50:00,21.66,21.66,21.65,21.65,8000.0,13.9007,13.9007,13.8942,13.8942,8000.0
2005-08-04 14:00:00,21.65,21.66,21.65,21.66,10600.0,13.8942,13.9007,13.8942,13.9007,10600.0
2005-08-04 14:10:00,21.66,21.66,21.65,21.66,5000.0,13.9007,13.9007,13.8942,13.9007,5000.0
2005-08-04 14:20:00,21.65,21.65,21.63,21.64,7600.0,13.8942,13.8942,13.8814,13.8878,7600.0
2005-08-04 14:30:00,21.64,21.64,21.63,21.64,9400.0,13.8878,13.8878,13.8814,13.8878,9400.0
2005-08-04 14:40:00,21.63,21.64,21.63,21.64,26200.0,13.8814,13.8878,13.8814,13.8878,26200.0
2005-08-04 14:50:00,21.64,21.65,21.63,21.64,29800.0,13.8878,13.8942,13.8814,13.8878,29800.0
2005-08-04 15:00:00,21.64,21.64,21.64,21.64,14400.0,13.8878,13.8878,13.8878,13.8878,14400.0
2005-08-04 15:10:00,21.64,21.64,21.63,21.63,43800.0,13.8878,13.8878,13.8814,13.8814,43800.0
2005-08-04 15:20:00,21.63,21.64,21.63,21.64,27200.0,13.8814,13.8878,13.8814,13.8878,27200.0
2005-08-04 15:30:00,21.64,21.77,21.64,21.74,52000.0,13.8878,13.9713,13.8878,13.952,52000.0
2005-08-04 15:40:00,21.74,21.8,21.74,21.79,85600.0,13.952,13.9905,13.952,13.9841,85600.0
2005-08-04 15:50:00,21.79,21.8,21.74,21.76,94000.0,13.9841,13.9905,13.952,13.9648,94000.0
2005-08-05 09:30:00,21.75,21.78,21.68,21.7,21200.0,13.9584,13.9777,13.9135,13.9263,21200.0
2005-08-05 09:40:00,21.71,21.73,21.68,21.69,48000.0,13.9327,13.9456,13.9135,13.9199,48000.0
2005-08-05 09:50:00,21.69,21.73,21.67,21.68,73600.0,13.9199,13.9456,13.9071,13.9135,73600.0
2005-08-05 10:00:00,21.68,21.68,21.43,21.52,114800.0,13.9135,13.9135,13.7531,13.8108,114800.0
2005-08-05 10:10:00,21.5,21.5,21.39,21.44,89800.0,13.798,13.798,13.7274,13.7595,89800.0
2005-08-05 10:20:00,21.44,21.48,21.39,21.4,47400.0,13.7595,13.7851,13.7274,13.7338,47400.0
2005-08-05 10:30:00,21.41,21.45,21.4,21.43,55600.0,13.7402,13.7659,13.7338,13.7531,55600.0
2005-08-05 10:40:00,21.42,21.43,21.38,21.38,34400.0,13.7466,13.7531,13.721,13.721,34400.0
2005-08-05 10:50:00,21.38,21.46,21.38,21.46,17400.0,13.721,13.7723,13.721,13.7723,17400.0
2005-08-05 11:00:00,21.46,21.48,21.46,21.48,11000.0,13.7723,13.7851,13.7723,13.7851,11000.0
2005-08-05 11:10:00,21.48,21.48,21.42,21.45,39000.0,13.7851,13.7851,13.7466,13.7659,39000.0
2005-08-05 11:20:00,21.45,21.54,21.45,21.49,17400.0,13.7659,13.8236,13.7659,13.7916,17400.0
2005-08-05 11:30:00,21.5,21.5,21.45,21.45,41800.0,13.798,13.798,13.7659,13.7659,41800.0
2005-08-05 11:40:00,21.45,21.46,21.43,21.45,54800.0,13.7659,13.7723,13.7531,13.7659,54800.0
2005-08-05 11:50:00,21.45,21.45,21.38,21.38,25600.0,13.7659,13.7659,13.721,13.721,25600.0
2005-08-05 12:00:00,21.38,21.39,21.31,21.33,99600.0,13.721,13.7274,13.676,13.6889,99600.0
2005-08-05 12:10:00,21.33,21.33,21.28,21.28,56200.0,13.6889,13.6889,13.6568,13.6568,56200.0
2005-08-05 12:20:00,21.29,21.32,21.28,21.32,36800.0,13.6632,13.6825,13.6568,13.6825,36800.0
2005-08-05 12:30:00,21.31,21.33,21.31,21.33,27200.0,13.676,13.6889,13.676,13.6889,27200.0
2005-08-05 12:40:00,21.33,21.35,21.33,21.35,14600.0,13.6889,13.7017,13.6889,13.7017,14600.0
2005-08-05 12:50:00,21.35,21.38,21.35,21.37,27400.0,13.7017,13.721,13.7017,13.7145,27400.0
2005-08-05 13:00:00,21.36,21.4,21.36,21.4,38600.0,13.7081,13.7338,13.7081,13.7338,38600.0
2005-08-05 13:10:00,21.4,21.45,21.4,21.45,33800.0,13.7338,13.7659,13.7338,13.7659,33800.0
2005-08-05 13:20:00,21.45,21.5,21.45,21.48,56000.0,13.7659,13.798,13.7659,13.7851,56000.0
2005-08-05 13:30:00,21.47,21.48,21.46,21.46,32600.0,13.7787,13.7851,13.7723,13.7723,32600.0
2005-08-05 13:40:00,21.47,21.47,21.4,21.45,48200.0,13.7787,13.7787,13.7338,13.7659,48200.0
2005-08-05 13:50:00,21.45,21.49,21.45,21.49,65400.0,13.7659,13.7916,13.7659,13.7916,65400.0
2005-08-05 14:00:00,21.49,21.49,21.46,21.47,37000.0,13.7916,13.7916,13.7723,13.7787,37000.0
2005-08-05 14:10:00,21.46,21.46,21.45,21.45,14600.0,13.7723,13.7723,13.7659,13.7659,14600.0
2005-08-05 14:20:00,21.45,21.48,21.45,21.48,37000.0,13.7659,13.7851,13.7659,13.7851,37000.0
2005-08-05 14:30:00,21.48,21.54,21.48,21.52,58200.0,13.7851,13.8236,13.7851,13.8108,58200.0
2005-08-05 14:40:00,21.52,21.53,21.5,21.5,56400.0,13.8108,13.8172,13.798,13.798,56400.0
2005-08-05 14:50:00,21.5,21.5,21.48,21.48,30200.0,13.798,13.798,13.7851,13.7851,30200.0
2005-08-05 15:00:00,21.48,21.48,21.33,21.34,160400.0,13.7851,13.7851,13.6889,13.6953,160400.0
2005-08-05 15:10:00,21.34,21.37,21.33,21.33,54400.0,13.6953,13.7145,13.6889,13.6889,54400.0
2005-08-05 15:20:00,21.33,21.38,21.33,21.36,53000.0,13.6889,13.721,13.6889,13.7081,53000.0
2005-08-05 15:30:00,21.36,21.42,21.36,21.42,61200.0,13.7081,13.7466,13.7081,13.7466,61200.0
2005-08-05 15:40:00,21.42,21.43,21.41,21.41,44600.0,13.7466,13.7531,13.7402,13.7402,44600.0
2005-08-05 15:50:00,21.4,21.41,21.4,21.41,83000.0,13.7338,13.7402,13.7338,13.7402,83000.0
2005-08-08 09:30:00,21.41,21.5,21.4,21.49,26800.0,13.7402,13.798,13.7338,13.7916,26800.0
2005-08-08 09:40:00,21.48,21.48,21.38,21.42,14800.0,13.7851,13.7851,13.721,13.7466,14800.0
2005-08-08 09:50:00,21.42,21.42,21.35,21.4,27000.0,13.7466,13.7466,13.7017,13.7338,27000.0
2005-08-08 10:00:00,21.4,21.45,21.4,21.43,24000.0,13.7338,13.7659,13.7338,13.7531,24000.0
2005-08-08 10:10:00,21.41,21.47,21.41,21.43,24000.0,13.7402,13.7787,13.7402,13.7531,24000.0
2005-08-08 10:20:00,21.43,21.43,21.43,21.43,17400.0,13.7531,13.7531,13.7531,13.7531,17400.0
2005-08-08 10:30:00,21.43,21.43,21.39,21.39,3000.0,13.7531,13.7531,13.7274,13.7274,3000.0
2005-08-08 10:40:00,21.38,21.38,21.36,21.37,4200.0,13.721,13.721,13.7081,13.7145,4200.0
2005-08-08 10:50:00,21.36,21.36,21.3,21.3,13000.0,13.7081,13.7081,13.6696,13.6696,13000.0
2005-08-08 11:00:00,21.3,21.35,21.28,21.35,44000.0,13.6696,13.7017,13.6568,13.7017,44000.0
2005-08-08 11:10:00,21.34,21.34,21.31,21.34,800.0,13.6953,13.6953,13.676,13.6953,800.0
2005-08-08 11:20:00,21.34,21.34,21.3,21.31,11400.0,13.6953,13.6953,13.6696,13.676,11400.0
2005-08-08 11:30:00,21.31,21.34,21.31,21.34,14800.0,13.676,13.6953,13.676,13.6953,14800.0
2005-08-08 11:40:00,21.34,21.34,21.31,21.32,5800.0,13.6953,13.6953,13.676,13.6825,5800.0
2005-08-08 11:50:00,21.32,21.32,21.3,21.31,7400.0,13.6825,13.6825,13.6696,13.676,7400.0
2005-08-08 12:00:00,21.29,21.29,21.25,21.28,20600.0,13.6632,13.6632,13.6375,13.6568,20600.0
2005-08-08 12:10:00,21.27,21.28,21.25,21.28,11200.0,13.6504,13.6568,13.6375,13.6568,11200.0
2005-08-08 12:20:00,21.28,21.29,21.28,21.29,11000.0,13.6568,13.6632,13.6568,13.6632,11000.0
2005-08-08 12:30:00,21.3,21.3,21.28,21.28,5400.0,13.6696,13.6696,13.6568,13.6568,5400.0
2005-08-08 12:40:00,21.28,21.29,21.28,21.28,13200.0,13.6568,13.6632,13.6568,13.6568,13200.0
2005-08-08 12:50:00,21.28,21.28,21.25,21.27,21400.0,13.6568,13.6568,13.6375,13.6504,21400.0
2005-08-08 13:00:00,21.27,21.27,21.26,21.26,21600.0,13.6504,13.6504,13.644,13.644,21600.0
2005-08-08 13:10:00,21.25,21.25,21.24,21.25,6400.0,13.6375,13.6375,13.6311,13.6375,6400.0
2005-08-08 13:20:00,21.25,21.25,21.25,21.25,5200.0,13.6375,13.6375,13.6375,13.6375,5200.0
2005-08-08 13:30:00,21.25,21.25,21.25,21.25,23200.0,13.6375,13.6375,13.6375,13.6375,23200.0
2005-08-08 13:40:00,21.25,21.25,21.24,21.24,21200.0,13.6375,13.6375,13.6311,13.6311,21200.0
2005-08-08 13:50:00,21.24,21.24,21.23,21.23,17800.0,13.6311,13.6311,13.6247,13.6247,17800.0
2005-08-08 14:00:00,21.23,21.24,21.23,21.23,19200.0,13.6247,13.6311,13.6247,13.6247,19200.0
2005-08-08 14:10:00,21.24,21.24,21.17,21.19,14000.0,13.6311,13.6311,13.5862,13.599,14000.0
2005-08-08 14:20:00,21.19,21.19,21.17,21.18,8200.0,13.599,13.599,13.5862,13.5926,8200.0
2005-08-08 14:30:00,21.18,21.18,21.16,21.17,27000.0,13.5926,13.5926,13.5798,13.5862,27000.0
2005-08-08 14:40:00,21.16,21.17,21.16,21.16,17800.0,13.5798,13.5862,13.5798,13.5798,17800.0
2005-08-08 14:50:00,21.16,21.17,21.15,21.17,23800.0,13.5798,13.5862,13.5734,13.5862,23800.0
2005-08-08 15:00:00,21.18,21.18,21.17,21.17,18000.0,13.5926,13.5926,13.5862,13.5862,18000.0
2005-08-08 15:10:00,21.17,21.17,21.16,21.16,18600.0,13.5862,13.5862,13.5798,13.5798,18600.0
2005-08-08 15:20:00,21.15,21.16,21.13,21.16,22400.0,13.5734,13.5798,13.5605,13.5798,22400.0
2005-08-08 15:30:00,21.16,21.17,21.15,21.15,16600.0,13.5798,13.5862,13.5734,13.5734,16600.0
2005-08-08 15:40:00,21.15,21.15,21.13,21.14,29400.0,13.5734,13.5734,13.5605,13.5669,29400.0
2005-08-08 15:50:00,21.14,21.17,21.14,21.14,36800.0,13.5669,13.5862,13.5669,13.5669,36800.0
2005-08-09 09:30:00,21.15,21.25,21.14,21.19,73600.0,13.5734,13.6375,13.5669,13.599,73600.0
2005-08-09 09:40:00,21.19,21.25,21.18,21.23,57400.0,13.599,13.6375,13.5926,13.6247,57400.0
2005-08-09 09:50:00,21.23,21.32,21.22,21.32,97600.0,13.6247,13.6825,13.6183,13.6825,97600.0
2005-08-09 10:00:00,21.32,21.32,21.16,21.18,87400.0,13.6825,13.6825,13.5798,13.5926,87400.0
2005-08-09 10:10:00,21.18,21.18,21.16,21.17,44000.0,13.5926,13.5926,13.5798,13.5862,44000.0
2005-08-09 10:20:00,21.18,21.18,21.14,21.15,53000.0,13.5926,13.5926,13.5669,13.5734,53000.0
2005-08-09 10:30:00,21.15,21.18,21.14,21.18,65800.0,13.5734,13.5926,13.5669,13.5926,65800.0
2005-08-09 10:40:00,21.18,21.27,21.18,21.27,51600.0,13.5926,13.6504,13.5926,13.6504,51600.0
2005-08-09 10:50:00,21.27,21.28,21.25,21.28,46600.0,13.6504,13.6568,13.6375,13.6568,46600.0
2005-08-09 11:00:00,21.28,21.34,21.28,21.33,83800.0,13.6568,13.6953,13.6568,13.6889,83800.0
2005-08-09 11:10:00,21.33,21.33,21.28,21.32,98400.0,13.6889,13.6889,13.6568,13.6825,98400.0
2005-08-09 11:20:00,21.32,21.4,21.32,21.4,28400.0,13.6825,13.7338,13.6825,13.7338,28400.0
2005-08-09 11:30:00,21.4,21.4,21.35,21.35,22400.0,13.7338,13.7338,13.7017,13.7017,22400.0
2005-08-09 11:40:00,21.35,21.35,21.29,21.3,43400.0,13.7017,13.7017,13.6632,13.6696,43400.0
2005-08-09 11:50:00,21.3,21.3,21.25,21.27,75800.0,13.6696,13.6696,13.6375,13.6504,75800.0
2005-08-09 12:00:00,21.27,21.27,21.18,21.18,85000.0,13.6504,13.6504,13.5926,13.5926,85000.0
2005-08-09 12:10:00,21.18,21.25,21.17,21.25,25200.0,13.5926,13.6375,13.5862,13.6375,25200.0
2005-08-09 12:20:00,21.25,21.29,21.24,21.29,70400.0,13.6375,13.6632,13.6311,13.6632,70400.0
2005-08-09 12:30:00,21.29,21.35,21.29,21.34,22600.0,13.6632,13.7017,13.6632,13.6953,22600.0
2005-08-09 12:40:00,21.35,21.36,21.33,21.36,42200.0,13.7017,13.7081,13.6889,13.7081,42200.0
2005-08-09 12:50:00,21.34,21.36,21.33,21.36,52200.0,13.6953,13.7081,13.6889,13.7081,52200.0
2005-08-09 13:00:00,21.36,21.4,21.33,21.33,23600.0,13.7081,13.7338,13.6889,13.6889,23600.0
2005-08-09 13:10:00,21.33,21.34,21.3,21.32,22200.0,13.6889,13.6953,13.6696,13.6825,22200.0
2005-08-09 13:20:00,21.32,21.32,21.24,21.26,32800.0,13.6825,13.6825,13.6311,13.644,32800.0
2005-08-09 13:30:00,21.26,21.33,21.26,21.33,29400.0,13.644,13.6889,13.644,13.6889,29400.0
2005-08-09 13:40:00,21.33,21.33,21.32,21.33,11800.0,13.6889,13.6889,13.6825,13.6889,11800.0
2005-08-09 13:50:00,21.33,21.36,21.32,21.36,52400.0,13.6889,13.7081,13.6825,13.7081,52400.0
2005-08-09 14:00:00,21.36,21.4,21.36,21.4,28200.0,13.7081,13.7338,13.7081,13.7338,28200.0
2005-08-09 14:10:00,21.4,21.47,21.39,21.46,42400.0,13.7338,13.7787,13.7274,13.7723,42400.0
2005-08-09 14:20:00,21.47,21.47,21.36,21.39,76000.0,13.7787,13.7787,13.7081,13.7274,76000.0
2005-08-09 14:30:00,21.39,21.42,21.39,21.4,57800.0,13.7274,13.7466,13.7274,13.7338,57800.0
2005-08-09 14:40:00,21.4,21.4,21.34,21.38,57800.0,13.7338,13.7338,13.6953,13.721,57800.0
2005-08-09 14:50:00,21.38,21.4,21.34,21.4,117200.0,13.721,13.7338,13.6953,13.7338,117200.0
2005-08-09 15:00:00,21.4,21.43,21.4,21.4,22200.0,13.7338,13.7531,13.7338,13.7338,22200.0
2005-08-09 15:10:00,21.4,21.4,21.35,21.35,28200.0,13.7338,13.7338,13.7017,13.7017,28200.0
2005-08-09 15:20:00,21.35,21.36,21.33,21.35,33400.0,13.7017,13.7081,13.6889,13.7017,33400.0
2005-08-09 15:30:00,21.35,21.4,21.34,21.4,29400.0,13.7017,13.7338,13.6953,13.7338,29400.0
2005-08-09 15:40:00,21.4,21.43,21.4,21.4,40800.0,13.7338,13.7531,13.7338,13.7338,40800.0
2005-08-09 15:50:00,21.4,21.43,21.4,21.42,58400.0,13.7338,13.7531,13.7338,13.7466,58400.0
2005-08-10 09:30:00,21.5,21.7,21.5,21.7,70200.0,13.798,13.9263,13.798,13.9263,70200.0
2005-08-10 09:40:00,21.75,21.84,21.73,21.78,50400.0,13.9584,14.0162,13.9456,13.9777,50400.0
2005-08-10 09:50:00,21.78,21.78,21.72,21.78,24600.0,13.9777,13.9777,13.9392,13.9777,24600.0
2005-08-10 10:00:00,21.78,21.79,21.75,21.76,18200.0,13.9777,13.9841,13.9584,13.9648,18200.0
2005-08-10 10:10:00,21.76,21.8,21.75,21.77,16000.0,13.9648,13.9905,13.9584,13.9713,16000.0
2005-08-10 10:20:00,21.76,21.81,21.75,21.8,30800.0,13.9648,13.9969,13.9584,13.9905,30800.0
2005-08-10 10:30:00,21.8,21.85,21.8,21.8,13200.0,13.9905,14.0226,13.9905,13.9905,13200.0
2005-08-10 10:40:00,21.8,21.83,21.78,21.8,36200.0,13.9905,14.0098,13.9777,13.9905,36200.0
2005-08-10 10:50:00,21.8,21.8,21.78,21.78,4600.0,13.9905,13.9905,13.9777,13.9777,4600.0
2005-08-10 11:00:00,21.78,21.78,21.78,21.78,2400.0,13.9777,13.9777,13.9777,13.9777,2400.0
2005-08-10 11:10:00,21.78,21.78,21.78,21.78,75200.0,13.9777,13.9777,13.9777,13.9777,75200.0
2005-08-10 11:20:00,21.78,21.79,21.78,21.79,19600.0,13.9777,13.9841,13.9777,13.9841,19600.0
2005-08-10 11:30:00,21.79,21.79,21.76,21.76,20200.0,13.9841,13.9841,13.9648,13.9648,20200.0
2005-08-10 11:40:00,21.75,21.75,21.73,21.73,12000.0,13.9584,13.9584,13.9456,13.9456,12000.0
2005-08-10 11:50:00,21.73,21.73,21.72,21.72,5600.0,13.9456,13.9456,13.9392,13.9392,5600.0
2005-08-10 12:00:00,21.72,21.72,21.66,21.66,47800.0,13.9392,13.9392,13.9007,13.9007,47800.0
2005-08-10 12:10:00,21.67,21.67,21.63,21.65,21800.0,13.9071,13.9071,13.8814,13.8942,21800.0
2005-08-10 12:20:00,21.65,21.68,21.65,21.68,47600.0,13.8942,13.9135,13.8942,13.9135,47600.0
2005-08-10 12:30:00,21.68,21.68,21.63,21.65,31400.0,13.9135,13.9135,13.8814,13.8942,31400.0
2005-08-10 12:40:00,21.65,21.67,21.64,21.65,12200.0,13.8942,13.9071,13.8878,13.8942,12200.0
2005-08-10 12:50:00,21.65,21.65,21.64,21.65,14800.0,13.8942,13.8942,13.8878,13.8942,14800.0
2005-08-10 13:00:00,21.64,21.67,21.63,21.66,9400.0,13.8878,13.9071,13.8814,13.9007,9400.0
2005-08-10 13:10:00,21.66,21.66,21.65,21.65,2400.0,13.9007,13.9007,13.8942,13.8942,2400.0
2005-08-10 13:20:00,21.65,21.66,21.65,21.66,11800.0,13.8942,13.9007,13.8942,13.9007,11800.0
2005-08-10 13:30:00,21.66,21.68,21.66,21.67,16400.0,13.9007,13.9135,13.9007,13.9071,16400.0
2005-08-10 13:40:00,21.65,21.65,21.63,21.63,7600.0,13.8942,13.8942,13.8814,13.8814,7600.0
2005-08-10 13:50:00,21.63,21.65,21.63,21.64,23200.0,13.8814,13.8942,13.8814,13.8878,23200.0
2005-08-10 14:00:00,21.64,21.64,21.63,21.63,25400.0,13.8878,13.8878,13.8814,13.8814,25400.0
2005-08-10 14:10:00,21.62,21.63,21.59,21.59,51200.0,13.875,13.8814,13.8557,13.8557,51200.0
2005-08-10 14:20:00,21.59,21.59,21.56,21.56,6600.0,13.8557,13.8557,13.8365,13.8365,6600.0
2005-08-10 14:30:00,21.56,21.58,21.55,21.56,26400.0,13.8365,13.8493,13.8301,13.8365,26400.0
2005-08-10 14:40:00,21.56,21.58,21.56,21.57,20600.0,13.8365,13.8493,13.8365,13.8429,20600.0
2005-08-10 14:50:00,21.57,21.58,21.56,21.58,14200.0,13.8429,13.8493,13.8365,13.8493,14200.0
2005-08-10 15:00:00,21.58,21.58,21.55,21.56,12400.0,13.8493,13.8493,13.8301,13.8365,12400.0
2005-08-10 15:10:00,21.56,21.57,21.38,21.43,124000.0,13.8365,13.8429,13.721,13.7531,124000.0
2005-08-10 15:20:00,21.43,21.43,21.35,21.42,59200.0,13.7531,13.7531,13.7017,13.7466,59200.0
2005-08-10 15:30:00,21.43,21.44,21.42,21.42,15200.0,13.7531,13.7595,13.7466,13.7466,15200.0
2005-08-10 15:40:00,21.42,21.42,21.4,21.41,16800.0,13.7466,13.7466,13.7338,13.7402,16800.0
2005-08-10 15:50:00,21.41,21.46,21.4,21.45,38800.0,13.7402,13.7723,13.7338,13.7659,38800.0
2005-08-11 09:30:00,21.45,21.63,21.41,21.63,25400.0,13.7659,13.8814,13.7402,13.8814,25400.0
2005-08-11 09:40:00,21.6,21.61,21.49,21.55,23200.0,13.8622,13.8686,13.7916,13.8301,23200.0
2005-08-11 09:50:00,21.55,21.55,21.4,21.45,23600.0,13.8301,13.8301,13.7338,13.7659,23600.0
2005-08-11 10:00:00,21.45,21.55,21.45,21.55,27000.0,13.7659,13.8301,13.7659,13.8301,27000.0
2005-08-11 10:10:00,21.55,21.6,21.48,21.48,20600.0,13.8301,13.8622,13.7851,13.7851,20600.0
2005-08-11 10:20:00,21.48,21.63,21.47,21.63,33200.0,13.7851,13.8814,13.7787,13.8814,33200.0
2005-08-11 10:30:00,21.61,21.65,21.61,21.65,13600.0,13.8686,13.8942,13.8686,13.8942,13600.0
2005-08-11 10:40:00,21.65,21.65,21.61,21.61,16000.0,13.8942,13.8942,13.8686,13.8686,16000.0
2005-08-11 10:50:00,21.61,21.62,21.6,21.6,12200.0,13.8686,13.875,13.8622,13.8622,12200.0
2005-08-11 11:00:00,21.6,21.64,21.6,21.63,21600.0,13.8622,13.8878,13.8622,13.8814,21600.0
2005-08-11 11:10:00,21.61,21.61,21.56,21.56,16600.0,13.8686,13.8686,13.8365,13.8365,16600.0
2005-08-11 11:20:00,21.57,21.57,21.53,21.53,8000.0,13.8429,13.8429,13.8172,13.8172,8000.0
2005-08-11 11:30:00,21.53,21.54,21.48,21.48,9600.0,13.8172,13.8236,13.7851,13.7851,9600.0
2005-08-11 11:40:00,21.48,21.53,21.47,21.53,17600.0,13.7851,13.8172,13.7787,13.8172,17600.0
2005-08-11 11:50:00,21.53,21.56,21.51,21.51,9600.0,13.8172,13.8365,13.8044,13.8044,9600.0
2005-08-11 12:00:00,21.5,21.52,21.49,21.5,15400.0,13.798,13.8108,13.7916,13.798,15400.0
2005-08-11 12:10:00,21.5,21.5,21.43,21.45,21000.0,13.798,13.798,13.7531,13.7659,21000.0
2005-08-11 12:20:00,21.45,21.49,21.45,21.48,9400.0,13.7659,13.7916,13.7659,13.7851,9400.0
2005-08-11 12:30:00,21.48,21.48,21.45,21.46,9600.0,13.7851,13.7851,13.7659,13.7723,9600.0
2005-08-11 12:40:00,21.46,21.48,21.46,21.47,7600.0,13.7723,13.7851,13.7723,13.7787,7600.0
2005-08-11 12:50:00,21.47,21.48,21.47,21.48,11800.0,13.7787,13.7851,13.7787,13.7851,11800.0
2005-08-11 13:00:00,21.48,21.53,21.48,21.52,7400.0,13.7851,13.8172,13.7851,13.8108,7400.0
2005-08-11 13:10:00,21.52,21.52,21.47,21.47,15200.0,13.8108,13.8108,13.7787,13.7787,15200.0
2005-08-11 13:20:00,21.48,21.5,21.48,21.5,2800.0,13.7851,13.798,13.7851,13.798,2800.0
2005-08-11 13:30:00,21.51,21.51,21.48,21.48,2800.0,13.8044,13.8044,13.7851,13.7851,2800.0
2005-08-11 13:40:00,21.48,21.5,21.47,21.5,11400.0,13.7851,13.798,13.7787,13.798,11400.0
2005-08-11 13:50:00,21.49,21.52,21.49,21.52,5800.0,13.7916,13.8108,13.7916,13.8108,5800.0
2005-08-11 14:00:00,21.52,21.52,21.52,21.52,1800.0,13.8108,13.8108,13.8108,13.8108,1800.0
2005-08-11 14:10:00,21.5,21.5,21.47,21.48,18000.0,13.798,13.798,13.7787,13.7851,18000.0
2005-08-11 14:20:00,21.48,21.5,21.48,21.5,3400.0,13.7851,13.798,13.7851,13.798,3400.0
2005-08-11 14:30:00,21.49,21.49,21.48,21.48,6800.0,13.7916,13.7916,13.7851,13.7851,6800.0
2005-08-11 14:40:00,21.48,21.5,21.48,21.5,20400.0,13.7851,13.798,13.7851,13.798,20400.0
2005-08-11 14:50:00,21.5,21.52,21.49,21.49,15400.0,13.798,13.8108,13.7916,13.7916,15400.0
2005-08-11 15:00:00,21.49,21.5,21.48,21.48,33200.0,13.7916,13.798,13.7851,13.7851,33200.0
2005-08-11 15:10:00,21.48,21.55,21.47,21.55,50800.0,13.7851,13.8301,13.7787,13.8301,50800.0
2005-08-11 15:20:00,21.54,21.55,21.5,21.5,26000.0,13.8236,13.8301,13.798,13.798,26000.0
2005-08-11 15:30:00,21.52,21.53,21.51,21.53,17000.0,13.8108,13.8172,13.8044,13.8172,17000.0
2005-08-11 15:40:00,21.53,21.55,21.49,21.49,47000.0,13.8172,13.8301,13.7916,13.7916,47000.0
2005-08-11 15:50:00,21.49,21.51,21.49,21.51,108200.0,13.7916,13.8044,13.7916,13.8044,108200.0
2005-08-12 09:30:00,21.53,21.58,21.38,21.38,60200.0,13.8172,13.8493,13.721,13.721,60200.0
2005-08-12 09:40:00,21.38,21.38,21.23,21.25,48000.0,13.721,13.721,13.6247,13.6375,48000.0
2005-08-12 09:50:00,21.24,21.35,21.24,21.25,19800.0,13.6311,13.7017,13.6311,13.6375,19800.0
2005-08-12 10:00:00,21.25,21.32,21.18,21.32,51400.0,13.6375,13.6825,13.5926,13.6825,51400.0
2005-08-12 10:10:00,21.32,21.36,21.32,21.32,16000.0,13.6825,13.7081,13.6825,13.6825,16000.0
2005-08-12 10:20:00,21.3,21.33,21.28,21.33,20800.0,13.6696,13.6889,13.6568,13.6889,20800.0
2005-08-12 10:30:00,21.33,21.36,21.33,21.36,12800.0,13.6889,13.7081,13.6889,13.7081,12800.0
2005-08-12 10:40:00,21.36,21.38,21.35,21.35,6400.0,13.7081,13.721,13.7017,13.7017,6400.0
2005-08-12 10:50:00,21.35,21.38,21.35,21.36,13000.0,13.7017,13.721,13.7017,13.7081,13000.0
2005-08-12 11:00:00,21.38,21.42,21.38,21.41,21600.0,13.721,13.7466,13.721,13.7402,21600.0
2005-08-12 11:10:00,21.41,21.41,21.4,21.4,11000.0,13.7402,13.7402,13.7338,13.7338,11000.0
2005-08-12 11:20:00,21.4,21.4,21.34,21.34,15200.0,13.7338,13.7338,13.6953,13.6953,15200.0
2005-08-12 11:30:00,21.34,21.41,21.34,21.41,13800.0,13.6953,13.7402,13.6953,13.7402,13800.0
2005-08-12 11:40:00,21.39,21.39,21.32,21.32,33800.0,13.7274,13.7274,13.6825,13.6825,33800.0
2005-08-12 11:50:00,21.32,21.32,21.21,21.27,19400.0,13.6825,13.6825,13.6119,13.6504,19400.0
2005-08-12 12:00:00,21.27,21.29,21.25,21.28,6000.0,13.6504,13.6632,13.6375,13.6568,6000.0
2005-08-12 12:10:00,21.29,21.35,21.29,21.33,21600.0,13.6632,13.7017,13.6632,13.6889,21600.0
2005-08-12 12:20:00,21.33,21.36,21.33,21.35,82000.0,13.6889,13.7081,13.6889,13.7017,82000.0
2005-08-12 12:30:00,21.35,21.35,21.34,21.35,5400.0,13.7017,13.7017,13.6953,13.7017,5400.0
2005-08-12 12:40:00,21.35,21.38,21.35,21.36,42000.0,13.7017,13.721,13.7017,13.7081,42000.0
2005-08-12 12:50:00,21.36,21.36,21.34,21.36,19400.0,13.7081,13.7081,13.6953,13.7081,19400.0
2005-08-12 13:00:00,21.36,21.36,21.35,21.36,4600.0,13.7081,13.7081,13.7017,13.7081,4600.0
2005-08-12 13:10:00,21.36,21.36,21.36,21.36,29200.0,13.7081,13.7081,13.7081,13.7081,29200.0
2005-08-12 13:20:00,21.36,21.38,21.36,21.37,63400.0,13.7081,13.721,13.7081,13.7145,63400.0
2005-08-12 13:30:00,21.37,21.38,21.36,21.36,59200.0,13.7145,13.721,13.7081,13.7081,59200.0
2005-08-12 13:40:00,21.36,21.36,21.35,21.36,6800.0,13.7081,13.7081,13.7017,13.7081,6800.0
2005-08-12 13:50:00,21.36,21.36,21.35,21.35,15600.0,13.7081,13.7081,13.7017,13.7017,15600.0
2005-08-12 14:00:00,21.34,21.36,21.34,21.36,21800.0,13.6953,13.7081,13.6953,13.7081,21800.0
2005-08-12 14:10:00,21.36,21.36,21.36,21.36,16600.0,13.7081,13.7081,13.7081,13.7081,16600.0
2005-08-12 14:20:00,21.36,21.4,21.36,21.4,51400.0,13.7081,13.7338,13.7081,13.7338,51400.0
2005-08-12 14:30:00,21.41,21.43,21.36,21.38,94600.0,13.7402,13.7531,13.7081,13.721,94600.0
2005-08-12 14:40:00,21.38,21.42,21.36,21.42,25800.0,13.721,13.7466,13.7081,13.7466,25800.0
2005-08-12 14:50:00,21.42,21.43,21.41,21.43,44800.0,13.7466,13.7531,13.7402,13.7531,44800.0
2005-08-12 15:00:00,21.43,21.43,21.41,21.43,47600.0,13.7531,13.7531,13.7402,13.7531,47600.0
2005-08-12 15:10:00,21.43,21.47,21.43,21.47,137600.0,13.7531,13.7787,13.7531,13.7787,137600.0
2005-08-12 15:20:00,21.47,21.57,21.47,21.56,107800.0,13.7787,13.8429,13.7787,13.8365,107800.0
2005-08-12 15:30:00,21.57,21.57,21.53,21.53,60400.0,13.8429,13.8429,13.8172,13.8172,60400.0
2005-08-12 15:40:00,21.52,21.53,21.45,21.47,131600.0,13.8108,13.8172,13.7659,13.7787,131600.0
2005-08-12 15:50:00,21.48,21.5,21.44,21.44,139800.0,13.7851,13.798,13.7595,13.7595,139800.0
2005-08-15 09:30:00,21.45,21.54,21.45,21.53,24600.0,13.7659,13.8236,13.7659,13.8172,24600.0
2005-08-15 09:40:00,21.54,21.54,21.38,21.4,32600.0,13.8236,13.8236,13.721,13.7338,32600.0
2005-08-15 09:50:00,21.37,21.46,21.33,21.46,27200.0,13.7145,13.7723,13.6889,13.7723,27200.0
2005-08-15 10:00:00,21.46,21.46,21.43,21.45,15200.0,13.7723,13.7723,13.7531,13.7659,15200.0
2005-08-15 10:10:00,21.43,21.46,21.37,21.37,23200.0,13.7531,13.7723,13.7145,13.7145,23200.0
2005-08-15 10:20:00,21.36,21.41,21.33,21.36,25400.0,13.7081,13.7402,13.6889,13.7081,25400.0
2005-08-15 10:30:00,21.38,21.42,21.38,21.42,12800.0,13.721,13.7466,13.721,13.7466,12800.0
2005-08-15 10:40:00,21.42,21.43,21.42,21.42,14000.0,13.7466,13.7531,13.7466,13.7466,14000.0
2005-08-15 10:50:00,21.42,21.44,21.41,21.44,14000.0,13.7466,13.7595,13.7402,13.7595,14000.0
2005-08-15 11:00:00,21.45,21.48,21.45,21.47,16600.0,13.7659,13.7851,13.7659,13.7787,16600.0
2005-08-15 11:10:00,21.46,21.46,21.41,21.41,19400.0,13.7723,13.7723,13.7402,13.7402,19400.0
2005-08-15 11:20:00,21.41,21.46,21.41,21.46,3400.0,13.7402,13.7723,13.7402,13.7723,3400.0
2005-08-15 11:30:00,21.46,21.46,21.45,21.46,6200.0,13.7723,13.7723,13.7659,13.7723,6200.0
2005-08-15 11:40:00,21.46,21.46,21.42,21.46,9200.0,13.7723,13.7723,13.7466,13.7723,9200.0
2005-08-15 11:50:00,21.47,21.5,21.46,21.49,5600.0,13.7787,13.798,13.7723,13.7916,5600.0
2005-08-15 12:00:00,21.5,21.51,21.49,21.51,13400.0,13.798,13.8044,13.7916,13.8044,13400.0
2005-08-15 12:10:00,21.52,21.65,21.52,21.63,10400.0,13.8108,13.8942,13.8108,13.8814,10400.0
2005-08-15 12:20:00,21.63,21.65,21.6,21.65,14200.0,13.8814,13.8942,13.8622,13.8942,14200.0
2005-08-15 12:30:00,21.65,21.69,21.65,21.69,13200.0,13.8942,13.9199,13.8942,13.9199,13200.0
2005-08-15 12:40:00,21.69,21.69,21.62,21.62,18000.0,13.9199,13.9199,13.875,13.875,18000.0
2005-08-15 12:50:00,21.63,21.63,21.59,21.6,15600.0,13.8814,13.8814,13.8557,13.8622,15600.0
2005-08-15 13:00:00,21.6,21.6,21.52,21.55,48400.0,13.8622,13.8622,13.8108,13.8301,48400.0
2005-08-15 13:10:00,21.55,21.55,21.51,21.52,24800.0,13.8301,13.8301,13.8044,13.8108,24800.0
2005-08-15 13:20:00,21.5,21.63,21.5,21.63,61000.0,13.798,13.8814,13.798,13.8814,61000.0
2005-08-15 13:30:00,21.64,21.67,21.63,21.66,17200.0,13.8878,13.9071,13.8814,13.9007,17200.0
2005-08-15 13:40:00,21.68,21.68,21.63,21.64,16600.0,13.9135,13.9135,13.8814,13.8878,16600.0
2005-08-15 13:50:00,21.64,21.66,21.63,21.64,8600.0,13.8878,13.9007,13.8814,13.8878,8600.0
2005-08-15 14:00:00,21.63,21.64,21.6,21.6,8400.0,13.8814,13.8878,13.8622,13.8622,8400.0
2005-08-15 14:10:00,21.59,21.59,21.53,21.53,40200.0,13.8557,13.8557,13.8172,13.8172,40200.0
2005-08-15 14:20:00,21.54,21.54,21.52,21.54,17200.0,13.8236,13.8236,13.8108,13.8236,17200.0
2005-08-15 14:30:00,21.54,21.54,21.49,21.5,21000.0,13.8236,13.8236,13.7916,13.798,21000.0
2005-08-15 14:40:00,21.49,21.5,21.46,21.47,30800.0,13.7916,13.798,13.7723,13.7787,30800.0
2005-08-15 14:50:00,21.47,21.52,21.46,21.52,49400.0,13.7787,13.8108,13.7723,13.8108,49400.0
2005-08-15 15:00:00,21.52,21.53,21.5,21.5,18200.0,13.8108,13.8172,13.798,13.798,18200.0
2005-08-15 15:10:00,21.5,21.5,21.48,21.5,37400.0,13.798,13.798,13.7851,13.798,37400.0
2005-08-15 15:20:00,21.5,21.5,21.45,21.46,16600.0,13.798,13.798,13.7659,13.7723,16600.0
2005-08-15 15:30:00,21.46,21.5,21.43,21.5,53400.0,13.7723,13.798,13.7531,13.798,53400.0
2005-08-15 15:40:00,21.5,21.5,21.49,21.49,47800.0,13.798,13.798,13.7916,13.7916,47800.0
2005-08-15 15:50:00,21.49,21.52,21.49,21.52,100600.0,13.7916,13.8108,13.7916,13.8108,100600.0
2005-08-16 09:30:00,21.5,21.5,21.25,21.25,24800.0,13.798,13.798,13.6375,13.6375,24800.0
2005-08-16 09:40:00,21.23,21.25,21.2,21.2,28000.0,13.6247,13.6375,13.6054,13.6054,28000.0
2005-08-16 09:50:00,21.2,21.22,21.14,21.17,39800.0,13.6054,13.6183,13.5669,13.5862,39800.0
2005-08-16 10:00:00,21.17,21.18,21.15,21.16,55400.0,13.5862,13.5926,13.5734,13.5798,55400.0
2005-08-16 10:10:00,21.16,21.18,21.16,21.18,112000.0,13.5798,13.5926,13.5798,13.5926,112000.0
2005-08-16 10:20:00,21.18,21.24,21.18,21.2,33800.0,13.5926,13.6311,13.5926,13.6054,33800.0
2005-08-16 10:30:00,21.2,21.2,21.17,21.17,24200.0,13.6054,13.6054,13.5862,13.5862,24200.0
2005-08-16 10:40:00,21.18,21.18,21.15,21.15,31800.0,13.5926,13.5926,13.5734,13.5734,31800.0
2005-08-16 10:50:00,21.14,21.17,21.09,21.11,43800.0,13.5669,13.5862,13.5349,13.5477,43800.0
2005-08-16 11:00:00,21.12,21.18,21.12,21.17,18600.0,13.5541,13.5926,13.5541,13.5862,18600.0
2005-08-16 11:10:00,21.17,21.17,21.15,21.15,9600.0,13.5862,13.5862,13.5734,13.5734,9600.0
2005-08-16 11:20:00,21.15,21.15,21.11,21.13,5400.0,13.5734,13.5734,13.5477,13.5605,5400.0
2005-08-16 11:30:00,21.13,21.18,21.13,21.18,12200.0,13.5605,13.5926,13.5605,13.5926,12200.0
2005-08-16 11:40:00,21.18,21.18,21.18,21.18,27000.0,13.5926,13.5926,13.5926,13.5926,27000.0
2005-08-16 11:50:00,21.18,21.21,21.17,21.18,17200.0,13.5926,13.6119,13.5862,13.5926,17200.0
2005-08-16 12:00:00,21.17,21.17,21.09,21.1,25600.0,13.5862,13.5862,13.5349,13.5413,25600.0
2005-08-16 12:10:00,21.1,21.1,21.07,21.09,13800.0,13.5413,13.5413,13.522,13.5349,13800.0
2005-08-16 12:20:00,21.08,21.15,21.08,21.14,37400.0,13.5284,13.5734,13.5284,13.5669,37400.0
2005-08-16 12:30:00,21.14,21.14,21.11,21.12,54000.0,13.5669,13.5669,13.5477,13.5541,54000.0
2005-08-16 12:40:00,21.12,21.12,21.11,21.11,13600.0,13.5541,13.5541,13.5477,13.5477,13600.0
2005-08-16 12:50:00,21.11,21.11,21.11,21.11,10600.0,13.5477,13.5477,13.5477,13.5477,10600.0
2005-08-16 13:00:00,21.11,21.17,21.11,21.14,113400.0,13.5477,13.5862,13.5477,13.5669,113400.0
2005-08-16 13:10:00,21.14,21.14,21.13,21.14,27400.0,13.5669,13.5669,13.5605,13.5669,27400.0
2005-08-16 13:20:00,21.14,21.15,21.13,21.14,21600.0,13.5669,13.5734,13.5605,13.5669,21600.0
2005-08-16 13:30:00,21.14,21.14,21.11,21.11,23800.0,13.5669,13.5669,13.5477,13.5477,23800.0
2005-08-16 13:40:00,21.11,21.11,21.08,21.09,7400.0,13.5477,13.5477,13.5284,13.5349,7400.0
2005-08-16 13:50:00,21.08,21.08,21.0,21.0,29600.0,13.5284,13.5284,13.4771,13.4771,29600.0
2005-08-16 14:00:00,21.0,21.0,20.97,20.97,28200.0,13.4771,13.4771,13.4578,13.4578,28200.0
2005-08-16 14:10:00,20.97,20.97,20.91,20.95,61000.0,13.4578,13.4578,13.4193,13.445,61000.0
2005-08-16 14:20:00,20.95,20.96,20.93,20.95,30400.0,13.445,13.4514,13.4322,13.445,30400.0
2005-08-16 14:30:00,20.95,21.0,20.95,21.0,22800.0,13.445,13.4771,13.445,13.4771,22800.0
2005-08-16 14:40:00,21.0,21.03,20.99,21.03,19800.0,13.4771,13.4963,13.4707,13.4963,19800.0
2005-08-16 14:50:00,21.03,21.05,21.0,21.03,33600.0,13.4963,13.5092,13.4771,13.4963,33600.0
2005-08-16 15:00:00,21.01,21.06,21.01,21.04,24400.0,13.4835,13.5156,13.4835,13.5028,24400.0
2005-08-16 15:10:00,21.02,21.03,21.0,21.01,11800.0,13.4899,13.4963,13.4771,13.4835,11800.0
2005-08-16 15:20:00,21.0,21.0,20.92,20.96,35800.0,13.4771,13.4771,13.4258,13.4514,35800.0
2005-08-16 15:30:00,20.96,20.96,20.93,20.93,8000.0,13.4514,13.4514,13.4322,13.4322,8000.0
2005-08-16 15:40:00,20.94,20.98,20.93,20.98,58200.0,13.4386,13.4643,13.4322,13.4643,58200.0
2005-08-16 15:50:00,20.97,20.98,20.95,20.95,80400.0,13.4578,13.4643,13.445,13.445,80400.0
2005-08-17 09:30:00,20.97,21.04,20.93,20.96,27400.0,13.4578,13.5028,13.4322,13.4514,27400.0
2005-08-17 09:40:00,20.95,20.96,20.86,20.91,70800.0,13.445,13.4514,13.3872,13.4193,70800.0
2005-08-17 09:50:00,20.92,20.95,20.67,20.7,121200.0,13.4258,13.445,13.2653,13.2846,121200.0
2005-08-17 10:00:00,20.71,20.81,20.7,20.79,54400.0,13.291,13.3552,13.2846,13.3423,54400.0
2005-08-17 10:10:00,20.78,20.85,20.73,20.8,75600.0,13.3359,13.3808,13.3038,13.3487,75600.0
2005-08-17 10:20:00,20.78,20.78,20.7,20.74,81200.0,13.3359,13.3359,13.2846,13.3102,81200.0
2005-08-17 10:30:00,20.72,20.79,20.63,20.71,73400.0,13.2974,13.3423,13.2396,13.291,73400.0
2005-08-17 10:40:00,20.72,20.8,20.71,20.74,75600.0,13.2974,13.3487,13.291,13.3102,75600.0
2005-08-17 10:50:00,20.75,20.91,20.75,20.91,59600.0,13.3167,13.4193,13.3167,13.4193,59600.0
2005-08-17 11:00:00,20.92,20.93,20.81,20.81,66000.0,13.4258,13.4322,13.3552,13.3552,66000.0
2005-08-17 11:10:00,20.8,20.96,20.79,20.96,52800.0,13.3487,13.4514,13.3423,13.4514,52800.0
2005-08-17 11:20:00,20.96,20.97,20.93,20.93,23400.0,13.4514,13.4578,13.4322,13.4322,23400.0
2005-08-17 11:30:00,20.95,20.95,20.91,20.91,12800.0,13.445,13.445,13.4193,13.4193,12800.0
2005-08-17 11:40:00,20.91,20.91,20.86,20.86,31000.0,13.4193,13.4193,13.3872,13.3872,31000.0
2005-08-17 11:50:00,20.86,20.86,20.78,20.79,24800.0,13.3872,13.3872,13.3359,13.3423,24800.0
2005-08-17 12:00:00,20.79,20.8,20.78,20.8,30000.0,13.3423,13.3487,13.3359,13.3487,30000.0
2005-08-17 12:10:00,20.8,20.8,20.75,20.75,76400.0,13.3487,13.3487,13.3167,13.3167,76400.0
2005-08-17 12:20:00,20.75,20.81,20.75,20.8,184000.0,13.3167,13.3552,13.3167,13.3487,184000.0
2005-08-17 12:30:00,20.82,20.93,20.82,20.93,43200.0,13.3616,13.4322,13.3616,13.4322,43200.0
2005-08-17 12:40:00,20.93,20.98,20.91,20.93,34800.0,13.4322,13.4643,13.4193,13.4322,34800.0
2005-08-17 12:50:00,20.93,20.95,20.92,20.95,41400.0,13.4322,13.445,13.4258,13.445,41400.0
2005-08-17 13:00:00,20.96,20.98,20.95,20.96,47200.0,13.4514,13.4643,13.445,13.4514,47200.0
2005-08-17 13:10:00,20.96,20.96,20.96,20.96,23800.0,13.4514,13.4514,13.4514,13.4514,23800.0
2005-08-17 13:20:00,20.97,20.98,20.95,20.95,42800.0,13.4578,13.4643,13.445,13.445,42800.0
2005-08-17 13:30:00,20.95,20.96,20.93,20.94,40200.0,13.445,13.4514,13.4322,13.4386,40200.0
2005-08-17 13:40:00,20.94,20.96,20.93,20.96,36600.0,13.4386,13.4514,13.4322,13.4514,36600.0
2005-08-17 13:50:00,20.96,20.96,20.95,20.95,45800.0,13.4514,13.4514,13.445,13.445,45800.0
2005-08-17 14:00:00,20.95,20.95,20.9,20.9,24800.0,13.445,13.445,13.4129,13.4129,24800.0
2005-08-17 14:10:00,20.9,20.92,20.88,20.92,88000.0,13.4129,13.4258,13.4001,13.4258,88000.0
2005-08-17 14:20:00,20.92,20.93,20.91,20.92,50800.0,13.4258,13.4322,13.4193,13.4258,50800.0
2005-08-17 14:30:00,20.92,20.93,20.88,20.89,49200.0,13.4258,13.4322,13.4001,13.4065,49200.0
2005-08-17 14:40:00,20.89,20.93,20.84,20.93,88200.0,13.4065,13.4322,13.3744,13.4322,88200.0
2005-08-17 14:50:00,20.93,20.93,20.9,20.9,99600.0,13.4322,13.4322,13.4129,13.4129,99600.0
2005-08-17 15:00:00,20.91,20.96,20.91,20.95,42000.0,13.4193,13.4514,13.4193,13.445,42000.0
2005-08-17 15:10:00,20.95,20.98,20.93,20.95,55000.0,13.445,13.4643,13.4322,13.445,55000.0
2005-08-17 15:20:00,20.95,20.96,20.93,20.94,65000.0,13.445,13.4514,13.4322,13.4386,65000.0
2005-08-17 15:30:00,20.94,20.94,20.93,20.93,38400.0,13.4386,13.4386,13.4322,13.4322,38400.0
2005-08-17 15:40:00,20.94,20.96,20.94,20.95,112200.0,13.4386,13.4514,13.4386,13.445,112200.0
2005-08-17 15:50:00,20.96,20.96,20.94,20.95,98600.0,13.4514,13.4514,13.4386,13.445,98600.0
2005-08-18 09:30:00,20.8,20.8,20.66,20.71,70600.0,13.3487,13.3487,13.2589,13.291,70600.0
2005-08-18 09:40:00,20.72,20.75,20.65,20.74,38800.0,13.2974,13.3167,13.2525,13.3102,38800.0
2005-08-18 09:50:00,20.73,20.73,20.57,20.7,82600.0,13.3038,13.3038,13.2011,13.2846,82600.0
2005-08-18 10:00:00,20.69,20.83,20.67,20.83,68400.0,13.2781,13.368,13.2653,13.368,68400.0
2005-08-18 10:10:00,20.83,20.94,20.83,20.94,17800.0,13.368,13.4386,13.368,13.4386,17800.0
2005-08-18 10:20:00,20.94,20.94,20.88,20.91,42800.0,13.4386,13.4386,13.4001,13.4193,42800.0
2005-08-18 10:30:00,20.9,20.93,20.85,20.85,34000.0,13.4129,13.4322,13.3808,13.3808,34000.0
2005-08-18 10:40:00,20.85,20.95,20.85,20.93,15600.0,13.3808,13.445,13.3808,13.4322,15600.0
2005-08-18 10:50:00,20.9,20.9,20.85,20.88,12400.0,13.4129,13.4129,13.3808,13.4001,12400.0
2005-08-18 11:00:00,20.88,20.92,20.85,20.91,18800.0,13.4001,13.4258,13.3808,13.4193,18800.0
2005-08-18 11:10:00,20.9,20.92,20.9,20.91,19200.0,13.4129,13.4258,13.4129,13.4193,19200.0
2005-08-18 11:20:00,20.91,20.91,20.89,20.91,8400.0,13.4193,13.4193,13.4065,13.4193,8400.0
2005-08-18 11:30:00,20.91,20.93,20.9,20.91,23200.0,13.4193,13.4322,13.4129,13.4193,23200.0
2005-08-18 11:40:00,20.91,20.92,20.9,20.9,16200.0,13.4193,13.4258,13.4129,13.4129,16200.0
2005-08-18 11:50:00,20.9,20.93,20.9,20.93,18600.0,13.4129,13.4322,13.4129,13.4322,18600.0
2005-08-18 12:00:00,20.93,20.99,20.93,20.99,18400.0,13.4322,13.4707,13.4322,13.4707,18400.0
2005-08-18 12:10:00,20.98,20.98,20.95,20.97,11400.0,13.4643,13.4643,13.445,13.4578,11400.0
2005-08-18 12:20:00,20.97,20.98,20.97,20.97,4000.0,13.4578,13.4643,13.4578,13.4578,4000.0
2005-08-18 12:30:00,20.97,21.01,20.97,21.0,18600.0,13.4578,13.4835,13.4578,13.4771,18600.0
2005-08-18 12:40:00,21.0,21.02,21.0,21.01,6200.0,13.4771,13.4899,13.4771,13.4835,6200.0
2005-08-18 12:50:00,21.01,21.02,21.01,21.02,11000.0,13.4835,13.4899,13.4835,13.4899,11000.0
2005-08-18 13:00:00,21.02,21.07,21.02,21.07,19800.0,13.4899,13.522,13.4899,13.522,19800.0
2005-08-18 13:10:00,21.07,21.11,21.06,21.11,15200.0,13.522,13.5477,13.5156,13.5477,15200.0
2005-08-18 13:20:00,21.1,21.12,21.1,21.12,13600.0,13.5413,13.5541,13.5413,13.5541,13600.0
2005-08-18 13:30:00,21.12,21.16,21.12,21.15,21000.0,13.5541,13.5798,13.5541,13.5734,21000.0
2005-08-18 13:40:00,21.14,21.15,21.14,21.14,3000.0,13.5669,13.5734,13.5669,13.5669,3000.0
2005-08-18 13:50:00,21.14,21.14,21.13,21.13,8400.0,13.5669,13.5669,13.5605,13.5605,8400.0
2005-08-18 14:00:00,21.13,21.14,21.08,21.13,33400.0,13.5605,13.5669,13.5284,13.5605,33400.0
2005-08-18 14:10:00,21.13,21.13,21.08,21.08,8400.0,13.5605,13.5605,13.5284,13.5284,8400.0
2005-08-18 14:20:00,21.07,21.1,21.05,21.05,12200.0,13.522,13.5413,13.5092,13.5092,12200.0
2005-08-18 14:30:00,21.06,21.1,21.05,21.07,20400.0,13.5156,13.5413,13.5092,13.522,20400.0
2005-08-18 14:40:00,21.08,21.09,21.04,21.04,7400.0,13.5284,13.5349,13.5028,13.5028,7400.0
2005-08-18 14:50:00,21.04,21.06,21.03,21.04,11800.0,13.5028,13.5156,13.4963,13.5028,11800.0
2005-08-18 15:00:00,21.04,21.06,21.04,21.06,11400.0,13.5028,13.5156,13.5028,13.5156,11400.0
2005-08-18 15:10:00,21.06,21.09,21.06,21.06,5800.0,13.5156,13.5349,13.5156,13.5156,5800.0
2005-08-18 15:20:00,21.05,21.07,21.04,21.06,11800.0,13.5092,13.522,13.5028,13.5156,11800.0
2005-08-18 15:30:00,21.06,21.06,21.05,21.06,25200.0,13.5156,13.5156,13.5092,13.5156,25200.0
2005-08-18 15:40:00,21.07,21.11,21.06,21.11,27800.0,13.522,13.5477,13.5156,13.5477,27800.0
2005-08-18 15:50:00,21.11,21.11,21.01,21.03,81600.0,13.5477,13.5477,13.4835,13.4963,81600.0
2005-08-19 09:30:00,21.01,21.02,20.93,20.95,28600.0,13.4835,13.4899,13.4322,13.445,28600.0
2005-08-19 09:40:00,20.94,20.94,20.85,20.9,51800.0,13.4386,13.4386,13.3808,13.4129,51800.0
2005-08-19 09:50:00,20.89,20.9,20.88,20.89,26400.0,13.4065,13.4129,13.4001,13.4065,26400.0
2005-08-19 10:00:00,20.89,20.92,20.88,20.92,39800.0,13.4065,13.4258,13.4001,13.4258,39800.0
2005-08-19 10:10:00,20.92,20.92,20.86,20.86,21200.0,13.4258,13.4258,13.3872,13.3872,21200.0
2005-08-19 10:20:00,20.86,20.89,20.85,20.86,12000.0,13.3872,13.4065,13.3808,13.3872,12000.0
2005-08-19 10:30:00,20.85,20.89,20.85,20.89,17600.0,13.3808,13.4065,13.3808,13.4065,17600.0
2005-08-19 10:40:00,20.88,20.89,20.86,20.89,16000.0,13.4001,13.4065,13.3872,13.4065,16000.0
2005-08-19 10:50:00,20.89,20.9,20.89,20.89,12200.0,13.4065,13.4129,13.4065,13.4065,12200.0
2005-08-19 11:00:00,20.89,20.92,20.89,20.92,18800.0,13.4065,13.4258,13.4065,13.4258,18800.0
2005-08-19 11:10:00,20.92,20.92,20.88,20.88,13600.0,13.4258,13.4258,13.4001,13.4001,13600.0
2005-08-19 11:20:00,20.88,20.89,20.87,20.87,9400.0,13.4001,13.4065,13.3937,13.3937,9400.0
2005-08-19 11:30:00,20.86,20.86,20.86,20.86,13400.0,13.3872,13.3872,13.3872,13.3872,13400.0
2005-08-19 11:40:00,20.86,20.9,20.86,20.88,17000.0,13.3872,13.4129,13.3872,13.4001,17000.0
2005-08-19 11:50:00,20.89,20.9,20.84,20.85,20600.0,13.4065,13.4129,13.3744,13.3808,20600.0
2005-08-19 12:00:00,20.84,20.84,20.8,20.8,13200.0,13.3744,13.3744,13.3487,13.3487,13200.0
2005-08-19 12:10:00,20.8,20.8,20.79,20.79,23800.0,13.3487,13.3487,13.3423,13.3423,23800.0
2005-08-19 12:20:00,20.8,20.8,20.78,20.78,11600.0,13.3487,13.3487,13.3359,13.3359,11600.0
2005-08-19 12:30:00,20.78,20.78,20.68,20.68,57800.0,13.3359,13.3359,13.2717,13.2717,57800.0
2005-08-19 12:40:00,20.68,20.68,20.66,20.68,53600.0,13.2717,13.2717,13.2589,13.2717,53600.0
2005-08-19 12:50:00,20.69,20.75,20.68,20.75,46200.0,13.2781,13.3167,13.2717,13.3167,46200.0
2005-08-19 13:00:00,20.75,20.78,20.75,20.75,50000.0,13.3167,13.3359,13.3167,13.3167,50000.0
2005-08-19 13:10:00,20.75,20.75,20.71,20.72,10800.0,13.3167,13.3167,13.291,13.2974,10800.0
2005-08-19 13:20:00,20.72,20.73,20.72,20.72,11200.0,13.2974,13.3038,13.2974,13.2974,11200.0
2005-08-19 13:30:00,20.72,20.72,20.71,20.71,17600.0,13.2974,13.2974,13.291,13.291,17600.0
2005-08-19 13:40:00,20.71,20.71,20.7,20.7,17400.0,13.291,13.291,13.2846,13.2846,17400.0
2005-08-19 13:50:00,20.7,20.71,20.7,20.71,26800.0,13.2846,13.291,13.2846,13.291,26800.0
2005-08-19 14:00:00,20.7,20.7,20.65,20.66,33600.0,13.2846,13.2846,13.2525,13.2589,33600.0
2005-08-19 14:10:00,20.65,20.66,20.65,20.66,22000.0,13.2525,13.2589,13.2525,13.2589,22000.0
2005-08-19 14:20:00,20.66,20.7,20.66,20.7,21800.0,13.2589,13.2846,13.2589,13.2846,21800.0
2005-08-19 14:30:00,20.7,20.7,20.67,20.68,12400.0,13.2846,13.2846,13.2653,13.2717,12400.0
2005-08-19 14:40:00,20.68,20.68,20.66,20.66,17400.0,13.2717,13.2717,13.2589,13.2589,17400.0
2005-08-19 14:50:00,20.66,20.68,20.65,20.68,20200.0,13.2589,13.2717,13.2525,13.2717,20200.0
2005-08-19 15:00:00,20.68,20.7,20.68,20.68,90600.0,13.2717,13.2846,13.2717,13.2717,90600.0
2005-08-19 15:10:00,20.7,20.7,20.65,20.66,26400.0,13.2846,13.2846,13.2525,13.2589,26400.0
2005-08-19 15:20:00,20.66,20.69,20.65,20.69,36600.0,13.2589,13.2781,13.2525,13.2781,36600.0
2005-08-19 15:30:00,20.69,20.7,20.68,20.68,27000.0,13.2781,13.2846,13.2717,13.2717,27000.0
2005-08-19 15:40:00,20.68,20.68,20.66,20.66,37400.0,13.2717,13.2717,13.2589,13.2589,37400.0
2005-08-19 15:50:00,20.66,20.66,20.64,20.65,45800.0,13.2589,13.2589,13.2461,13.2525,45800.0
2005-08-22 09:30:00,20.57,20.66,20.4,20.59,142400.0,13.2011,13.2589,13.092,13.214,142400.0
2005-08-22 09:40:00,20.55,20.68,20.54,20.68,56200.0,13.1883,13.2717,13.1819,13.2717,56200.0
2005-08-22 09:50:00,20.68,20.73,20.57,20.6,54200.0,13.2717,13.3038,13.2011,13.2204,54200.0
2005-08-22 10:00:00,20.6,20.78,20.6,20.68,87400.0,13.2204,13.3359,13.2204,13.2717,87400.0
2005-08-22 10:10:00,20.65,20.74,20.65,20.69,41400.0,13.2525,13.3102,13.2525,13.2781,41400.0
2005-08-22 10:20:00,20.69,20.7,20.63,20.66,29800.0,13.2781,13.2846,13.2396,13.2589,29800.0
2005-08-22 10:30:00,20.66,20.71,20.66,20.68,32600.0,13.2589,13.291,13.2589,13.2717,32600.0
2005-08-22 10:40:00,20.68,20.7,20.67,20.69,18600.0,13.2717,13.2846,13.2653,13.2781,18600.0
2005-08-22 10:50:00,20.7,20.73,20.7,20.73,17000.0,13.2846,13.3038,13.2846,13.3038,17000.0
2005-08-22 11:00:00,20.73,20.73,20.7,20.73,38600.0,13.3038,13.3038,13.2846,13.3038,38600.0
2005-08-22 11:10:00,20.73,20.73,20.66,20.66,13600.0,13.3038,13.3038,13.2589,13.2589,13600.0
2005-08-22 11:20:00,20.66,20.66,20.63,20.64,7000.0,13.2589,13.2589,13.2396,13.2461,7000.0
2005-08-22 11:30:00,20.65,20.65,20.6,20.61,44400.0,13.2525,13.2525,13.2204,13.2268,44400.0
2005-08-22 11:40:00,20.61,20.61,20.55,20.57,34200.0,13.2268,13.2268,13.1883,13.2011,34200.0
2005-08-22 11:50:00,20.57,20.63,20.53,20.53,83200.0,13.2011,13.2396,13.1755,13.1755,83200.0
2005-08-22 12:00:00,20.53,20.54,20.5,20.5,43200.0,13.1755,13.1819,13.1562,13.1562,43200.0
2005-08-22 12:10:00,20.49,20.49,20.49,20.49,1400.0,13.1498,13.1498,13.1498,13.1498,1400.0
2005-08-22 12:20:00,20.49,20.5,20.49,20.5,31800.0,13.1498,13.1562,13.1498,13.1562,31800.0
2005-08-22 12:30:00,20.5,20.5,20.47,20.48,132800.0,13.1562,13.1562,13.137,13.1434,132800.0
2005-08-22 12:40:00,20.48,20.49,20.48,20.48,34800.0,13.1434,13.1498,13.1434,13.1434,34800.0
2005-08-22 12:50:00,20.48,20.5,20.46,20.47,17000.0,13.1434,13.1562,13.1305,13.137,17000.0
2005-08-22 13:00:00,20.49,20.5,20.48,20.49,9800.0,13.1498,13.1562,13.1434,13.1498,9800.0
2005-08-22 13:10:00,20.48,20.48,20.43,20.46,27200.0,13.1434,13.1434,13.1113,13.1305,27200.0
2005-08-22 13:20:00,20.46,20.5,20.43,20.5,44200.0,13.1305,13.1562,13.1113,13.1562,44200.0
2005-08-22 13:30:00,20.5,20.5,20.47,20.47,19400.0,13.1562,13.1562,13.137,13.137,19400.0
2005-08-22 13:40:00,20.47,20.47,20.46,20.47,37400.0,13.137,13.137,13.1305,13.137,37400.0
2005-08-22 13:50:00,20.47,20.47,20.46,20.47,10600.0,13.137,13.137,13.1305,13.137,10600.0
2005-08-22 14:00:00,20.46,20.47,20.45,20.47,15000.0,13.1305,13.137,13.1241,13.137,15000.0
2005-08-22 14:10:00,20.47,20.49,20.45,20.48,72600.0,13.137,13.1498,13.1241,13.1434,72600.0
2005-08-22 14:20:00,20.48,20.49,20.46,20.46,25400.0,13.1434,13.1498,13.1305,13.1305,25400.0
2005-08-22 14:30:00,20.46,20.46,20.43,20.43,36600.0,13.1305,13.1305,13.1113,13.1113,36600.0
2005-08-22 14:40:00,20.43,20.44,20.34,20.35,139000.0,13.1113,13.1177,13.0535,13.0599,139000.0
2005-08-22 14:50:00,20.35,20.38,20.27,20.28,195200.0,13.0599,13.0792,13.0086,13.015,195200.0
2005-08-22 15:00:00,20.3,20.34,20.2,20.28,151200.0,13.0279,13.0535,12.9637,13.015,151200.0
2005-08-22 15:10:00,20.28,20.36,20.28,20.36,68400.0,13.015,13.0664,13.015,13.0664,68400.0
2005-08-22 15:20:00,20.36,20.45,20.35,20.45,97000.0,13.0664,13.1241,13.0599,13.1241,97000.0
2005-08-22 15:30:00,20.45,20.46,20.36,20.38,108400.0,13.1241,13.1305,13.0664,13.0792,108400.0
2005-08-22 15:40:00,20.38,20.43,20.35,20.38,115200.0,13.0792,13.1113,13.0599,13.0792,115200.0
2005-08-22 15:50:00,20.38,20.39,20.34,20.35,210000.0,13.0792,13.0856,13.0535,13.0599,210000.0
2005-08-23 09:30:00,20.36,20.53,20.36,20.39,348000.0,13.0664,13.1755,13.0664,13.0856,348000.0
2005-08-23 09:40:00,20.38,20.4,20.18,20.2,372200.0,13.0792,13.092,12.9508,12.9637,372200.0
2005-08-23 09:50:00,20.2,20.46,19.86,19.9,525800.0,12.9637,13.1305,12.7455,12.7712,525800.0
2005-08-23 10:00:00,19.88,19.88,19.75,19.78,389800.0,12.7583,12.7583,12.6749,12.6941,389800.0
2005-08-23 10:10:00,19.78,19.86,19.76,19.76,242400.0,12.6941,12.7455,12.6813,12.6813,242400.0
2005-08-23 10:20:00,19.77,19.83,19.65,19.68,337600.0,12.6877,12.7262,12.6107,12.63,337600.0
2005-08-23 10:30:00,19.69,19.77,19.66,19.76,199200.0,12.6364,12.6877,12.6171,12.6813,199200.0
2005-08-23 10:40:00,19.76,19.84,19.71,19.81,171600.0,12.6813,12.7326,12.6492,12.7134,171600.0
2005-08-23 10:50:00,19.83,19.93,19.83,19.88,246200.0,12.7262,12.7904,12.7262,12.7583,246200.0
2005-08-23 11:00:00,19.88,20.0,19.84,19.97,257000.0,12.7583,12.8353,12.7326,12.8161,257000.0
2005-08-23 11:10:00,19.97,20.1,19.97,20.06,176800.0,12.8161,12.8995,12.8161,12.8738,176800.0
2005-08-23 11:20:00,20.06,20.06,19.94,19.94,125400.0,12.8738,12.8738,12.7968,12.7968,125400.0
2005-08-23 11:30:00,19.95,19.98,19.92,19.97,172600.0,12.8032,12.8225,12.784,12.8161,172600.0
2005-08-23 11:40:00,19.97,20.0,19.97,19.99,33600.0,12.8161,12.8353,12.8161,12.8289,33600.0
2005-08-23 11:50:00,19.99,20.03,19.98,20.01,67800.0,12.8289,12.8546,12.8225,12.8417,67800.0
2005-08-23 12:00:00,20.01,20.04,20.0,20.04,58600.0,12.8417,12.861,12.8353,12.861,58600.0
2005-08-23 12:10:00,20.04,20.06,20.03,20.06,62200.0,12.861,12.8738,12.8546,12.8738,62200.0
2005-08-23 12:20:00,20.06,20.14,20.05,20.13,90600.0,12.8738,12.9252,12.8674,12.9188,90600.0
2005-08-23 12:30:00,20.13,20.13,20.06,20.11,117400.0,12.9188,12.9188,12.8738,12.9059,117400.0
2005-08-23 12:40:00,20.11,20.15,20.09,20.11,53000.0,12.9059,12.9316,12.8931,12.9059,53000.0
2005-08-23 12:50:00,20.11,20.16,20.11,20.14,93400.0,12.9059,12.938,12.9059,12.9252,93400.0
2005-08-23 13:00:00,20.13,20.15,20.11,20.12,114200.0,12.9188,12.9316,12.9059,12.9123,114200.0
2005-08-23 13:10:00,20.12,20.14,20.1,20.14,127400.0,12.9123,12.9252,12.8995,12.9252,127400.0
2005-08-23 13:20:00,20.14,20.16,20.14,20.16,45400.0,12.9252,12.938,12.9252,12.938,45400.0
2005-08-23 13:30:00,20.16,20.16,20.11,20.15,139000.0,12.938,12.938,12.9059,12.9316,139000.0
2005-08-23 13:40:00,20.16,20.29,20.13,20.29,158800.0,12.938,13.0214,12.9188,13.0214,158800.0
2005-08-23 13:50:00,20.29,20.29,20.24,20.28,71400.0,13.0214,13.0214,12.9894,13.015,71400.0
2005-08-23 14:00:00,20.27,20.31,20.27,20.3,101200.0,13.0086,13.0343,13.0086,13.0279,101200.0
2005-08-23 14:10:00,20.3,20.31,20.28,20.31,108400.0,13.0279,13.0343,13.015,13.0343,108400.0
2005-08-23 14:20:00,20.31,20.37,20.29,20.29,147600.0,13.0343,13.0728,13.0214,13.0214,147600.0
2005-08-23 14:30:00,20.28,20.29,20.17,20.18,73000.0,13.015,13.0214,12.9444,12.9508,73000.0
2005-08-23 14:40:00,20.18,20.28,20.17,20.26,64600.0,12.9508,13.015,12.9444,13.0022,64600.0
2005-08-23 14:50:00,20.26,20.26,20.16,20.21,121600.0,13.0022,13.0022,12.938,12.9701,121600.0
2005-08-23 15:00:00,20.23,20.3,20.23,20.23,79200.0,12.9829,13.0279,12.9829,12.9829,79200.0
2005-08-23 15:10:00,20.23,20.23,20.18,20.2,66800.0,12.9829,12.9829,12.9508,12.9637,66800.0
2005-08-23 15:20:00,20.2,20.21,20.18,20.18,60200.0,12.9637,12.9701,12.9508,12.9508,60200.0
2005-08-23 15:30:00,20.18,20.18,20.12,20.13,159200.0,12.9508,12.9508,12.9123,12.9188,159200.0
2005-08-23 15:40:00,20.13,20.16,20.12,20.15,229200.0,12.9188,12.938,12.9123,12.9316,229200.0
2005-08-23 15:50:00,20.14,20.15,20.12,20.15,201400.0,12.9252,12.9316,12.9123,12.9316,201400.0
2005-08-24 09:30:00,20.15,20.18,20.11,20.14,34800.0,12.9316,12.9508,12.9059,12.9252,34800.0
2005-08-24 09:40:00,20.14,20.2,20.08,20.12,52600.0,12.9252,12.9637,12.8867,12.9123,52600.0
2005-08-24 09:50:00,20.13,20.22,20.12,20.17,47600.0,12.9188,12.9765,12.9123,12.9444,47600.0
2005-08-24 10:00:00,20.19,20.23,20.19,20.22,34600.0,12.9573,12.9829,12.9573,12.9765,34600.0
2005-08-24 10:10:00,20.23,20.29,20.22,20.22,29800.0,12.9829,13.0214,12.9765,12.9765,29800.0
2005-08-24 10:20:00,20.22,20.23,20.2,20.2,25800.0,12.9765,12.9829,12.9637,12.9637,25800.0
2005-08-24 10:30:00,20.2,20.33,20.16,20.3,51000.0,12.9637,13.0471,12.938,13.0279,51000.0
2005-08-24 10:40:00,20.3,20.43,20.29,20.39,114200.0,13.0279,13.1113,13.0214,13.0856,114200.0
2005-08-24 10:50:00,20.39,20.45,20.39,20.4,124400.0,13.0856,13.1241,13.0856,13.092,124400.0
2005-08-24 11:00:00,20.4,20.42,20.25,20.25,64800.0,13.092,13.1049,12.9958,12.9958,64800.0
2005-08-24 11:10:00,20.25,20.26,20.22,20.24,79000.0,12.9958,13.0022,12.9765,12.9894,79000.0
2005-08-24 11:20:00,20.24,20.28,20.24,20.27,42400.0,12.9894,13.015,12.9894,13.0086,42400.0
2005-08-24 11:30:00,20.27,20.28,20.27,20.28,58800.0,13.0086,13.015,13.0086,13.015,58800.0
2005-08-24 11:40:00,20.28,20.32,20.28,20.3,45400.0,13.015,13.0407,13.015,13.0279,45400.0
2005-08-24 11:50:00,20.3,20.3,20.26,20.27,37400.0,13.0279,13.0279,13.0022,13.0086,37400.0
2005-08-24 12:00:00,20.27,20.29,20.25,20.26,18800.0,13.0086,13.0214,12.9958,13.0022,18800.0
2005-08-24 12:10:00,20.26,20.26,20.21,20.22,73200.0,13.0022,13.0022,12.9701,12.9765,73200.0
2005-08-24 12:20:00,20.22,20.25,20.22,20.24,37200.0,12.9765,12.9958,12.9765,12.9894,37200.0
2005-08-24 12:30:00,20.24,20.24,20.24,20.24,37400.0,12.9894,12.9894,12.9894,12.9894,37400.0
2005-08-24 12:40:00,20.24,20.32,20.24,20.32,23800.0,12.9894,13.0407,12.9894,13.0407,23800.0
2005-08-24 12:50:00,20.32,20.37,20.32,20.36,17400.0,13.0407,13.0728,13.0407,13.0664,17400.0
2005-08-24 13:00:00,20.36,20.36,20.35,20.35,30800.0,13.0664,13.0664,13.0599,13.0599,30800.0
2005-08-24 13:10:00,20.35,20.35,20.31,20.31,11000.0,13.0599,13.0599,13.0343,13.0343,11000.0
2005-08-24 13:20:00,20.3,20.31,20.29,20.31,10400.0,13.0279,13.0343,13.0214,13.0343,10400.0
2005-08-24 13:30:00,20.31,20.32,20.31,20.32,17800.0,13.0343,13.0407,13.0343,13.0407,17800.0
2005-08-24 13:40:00,20.32,20.33,20.32,20.33,12000.0,13.0407,13.0471,13.0407,13.0471,12000.0
2005-08-24 13:50:00,20.32,20.32,20.28,20.3,28000.0,13.0407,13.0407,13.015,13.0279,28000.0
2005-08-24 14:00:00,20.3,20.36,20.3,20.36,15600.0,13.0279,13.0664,13.0279,13.0664,15600.0
2005-08-24 14:10:00,20.37,20.37,20.35,20.36,20800.0,13.0728,13.0728,13.0599,13.0664,20800.0
2005-08-24 14:20:00,20.36,20.36,20.33,20.35,23000.0,13.0664,13.0664,13.0471,13.0599,23000.0
2005-08-24 14:30:00,20.35,20.36,20.35,20.36,46600.0,13.0599,13.0664,13.0599,13.0664,46600.0
2005-08-24 14:40:00,20.36,20.36,20.34,20.35,21600.0,13.0664,13.0664,13.0535,13.0599,21600.0
2005-08-24 14:50:00,20.34,20.34,20.29,20.29,38600.0,13.0535,13.0535,13.0214,13.0214,38600.0
2005-08-24 15:00:00,20.29,20.3,20.2,20.2,46400.0,13.0214,13.0279,12.9637,12.9637,46400.0
2005-08-24 15:10:00,20.2,20.2,20.09,20.18,89200.0,12.9637,12.9637,12.8931,12.9508,89200.0
2005-08-24 15:20:00,20.18,20.21,20.14,20.14,152000.0,12.9508,12.9701,12.9252,12.9252,152000.0
2005-08-24 15:30:00,20.14,20.15,20.13,20.15,111000.0,12.9252,12.9316,12.9188,12.9316,111000.0
2005-08-24 15:40:00,20.15,20.17,20.14,20.14,57800.0,12.9316,12.9444,12.9252,12.9252,57800.0
2005-08-24 15:50:00,20.14,20.16,20.1,20.13,94000.0,12.9252,12.938,12.8995,12.9188,94000.0
2005-08-25 09:30:00,20.2,20.36,20.2,20.35,35200.0,12.9637,13.0664,12.9637,13.0599,35200.0
2005-08-25 09:40:00,20.4,20.5,20.37,20.43,122800.0,13.092,13.1562,13.0728,13.1113,122800.0
2005-08-25 09:50:00,20.43,20.47,20.36,20.38,69400.0,13.1113,13.137,13.0664,13.0792,69400.0
2005-08-25 10:00:00,20.38,20.45,20.3,20.38,125600.0,13.0792,13.1241,13.0279,13.0792,125600.0
2005-08-25 10:10:00,20.38,20.38,20.31,20.31,44800.0,13.0792,13.0792,13.0343,13.0343,44800.0
2005-08-25 10:20:00,20.31,20.31,20.25,20.29,33000.0,13.0343,13.0343,12.9958,13.0214,33000.0
2005-08-25 10:30:00,20.29,20.29,20.25,20.27,86200.0,13.0214,13.0214,12.9958,13.0086,86200.0
2005-08-25 10:40:00,20.27,20.3,20.27,20.28,74400.0,13.0086,13.0279,13.0086,13.015,74400.0
2005-08-25 10:50:00,20.27,20.3,20.25,20.3,68000.0,13.0086,13.0279,12.9958,13.0279,68000.0
2005-08-25 11:00:00,20.3,20.35,20.3,20.32,64400.0,13.0279,13.0599,13.0279,13.0407,64400.0
2005-08-25 11:10:00,20.32,20.32,20.29,20.3,76800.0,13.0407,13.0407,13.0214,13.0279,76800.0
2005-08-25 11:20:00,20.31,20.36,20.31,20.35,11400.0,13.0343,13.0664,13.0343,13.0599,11400.0
2005-08-25 11:30:00,20.35,20.35,20.29,20.31,34600.0,13.0599,13.0599,13.0214,13.0343,34600.0
2005-08-25 11:40:00,20.31,20.33,20.31,20.32,19200.0,13.0343,13.0471,13.0343,13.0407,19200.0
2005-08-25 11:50:00,20.32,20.35,20.32,20.34,17800.0,13.0407,13.0599,13.0407,13.0535,17800.0
2005-08-25 12:00:00,20.34,20.34,20.32,20.33,18200.0,13.0535,13.0535,13.0407,13.0471,18200.0
2005-08-25 12:10:00,20.33,20.36,20.33,20.36,18400.0,13.0471,13.0664,13.0471,13.0664,18400.0
2005-08-25 12:20:00,20.36,20.38,20.32,20.34,48200.0,13.0664,13.0792,13.0407,13.0535,48200.0
2005-08-25 12:30:00,20.33,20.33,20.31,20.32,35200.0,13.0471,13.0471,13.0343,13.0407,35200.0
2005-08-25 12:40:00,20.32,20.32,20.32,20.32,23600.0,13.0407,13.0407,13.0407,13.0407,23600.0
2005-08-25 12:50:00,20.32,20.33,20.32,20.32,33000.0,13.0407,13.0471,13.0407,13.0407,33000.0
2005-08-25 13:00:00,20.32,20.32,20.29,20.31,20800.0,13.0407,13.0407,13.0214,13.0343,20800.0
2005-08-25 13:10:00,20.32,20.32,20.3,20.31,78600.0,13.0407,13.0407,13.0279,13.0343,78600.0
2005-08-25 13:20:00,20.31,20.33,20.31,20.32,19000.0,13.0343,13.0471,13.0343,13.0407,19000.0
2005-08-25 13:30:00,20.32,20.33,20.3,20.3,51800.0,13.0407,13.0471,13.0279,13.0279,51800.0
2005-08-25 13:40:00,20.31,20.31,20.3,20.3,53600.0,13.0343,13.0343,13.0279,13.0279,53600.0
2005-08-25 13:50:00,20.3,20.3,20.28,20.29,32800.0,13.0279,13.0279,13.015,13.0214,32800.0
2005-08-25 14:00:00,20.29,20.29,20.27,20.29,69400.0,13.0214,13.0214,13.0086,13.0214,69400.0
2005-08-25 14:10:00,20.29,20.29,20.28,20.28,14400.0,13.0214,13.0214,13.015,13.015,14400.0
2005-08-25 14:20:00,20.29,20.29,20.28,20.29,46400.0,13.0214,13.0214,13.015,13.0214,46400.0
2005-08-25 14:30:00,20.3,20.3,20.27,20.28,15400.0,13.0279,13.0279,13.0086,13.015,15400.0
2005-08-25 14:40:00,20.28,20.29,20.27,20.28,23400.0,13.015,13.0214,13.0086,13.015,23400.0
2005-08-25 14:50:00,20.28,20.29,20.28,20.29,55200.0,13.015,13.0214,13.015,13.0214,55200.0
2005-08-25 15:00:00,20.3,20.31,20.28,20.28,79000.0,13.0279,13.0343,13.015,13.015,79000.0
2005-08-25 15:10:00,20.28,20.29,20.27,20.28,32400.0,13.015,13.0214,13.0086,13.015,32400.0
2005-08-25 15:20:00,20.28,20.29,20.26,20.26,19800.0,13.015,13.0214,13.0022,13.0022,19800.0
2005-08-25 15:30:00,20.25,20.25,20.21,20.22,109800.0,12.9958,12.9958,12.9701,12.9765,109800.0
2005-08-25 15:40:00,20.22,20.24,20.21,20.23,121000.0,12.9765,12.9894,12.9701,12.9829,121000.0
2005-08-25 15:50:00,20.23,20.24,20.23,20.23,140200.0,12.9829,12.9894,12.9829,12.9829,140200.0
2005-08-26 09:30:00,20.2,20.21,20.17,20.17,29600.0,12.9637,12.9701,12.9444,12.9444,29600.0
2005-08-26 09:40:00,20.17,20.2,20.15,20.15,66400.0,12.9444,12.9637,12.9316,12.9316,66400.0
2005-08-26 09:50:00,20.15,20.2,20.14,20.14,128400.0,12.9316,12.9637,12.9252,12.9252,128400.0
2005-08-26 10:00:00,20.14,20.15,20.12,20.13,235200.0,12.9252,12.9316,12.9123,12.9188,235200.0
2005-08-26 10:10:00,20.13,20.14,20.07,20.07,68800.0,12.9188,12.9252,12.8803,12.8803,68800.0
2005-08-26 10:20:00,20.07,20.1,20.07,20.09,105200.0,12.8803,12.8995,12.8803,12.8931,105200.0
2005-08-26 10:30:00,20.1,20.11,20.08,20.09,282400.0,12.8995,12.9059,12.8867,12.8931,282400.0
2005-08-26 10:40:00,20.08,20.12,20.08,20.1,49600.0,12.8867,12.9123,12.8867,12.8995,49600.0
2005-08-26 10:50:00,20.1,20.11,20.09,20.11,140200.0,12.8995,12.9059,12.8931,12.9059,140200.0
2005-08-26 11:00:00,20.11,20.12,20.08,20.11,113800.0,12.9059,12.9123,12.8867,12.9059,113800.0
2005-08-26 11:10:00,20.1,20.14,20.1,20.11,58000.0,12.8995,12.9252,12.8995,12.9059,58000.0
2005-08-26 11:20:00,20.11,20.12,20.08,20.08,18000.0,12.9059,12.9123,12.8867,12.8867,18000.0
2005-08-26 11:30:00,20.08,20.09,20.05,20.07,108200.0,12.8867,12.8931,12.8674,12.8803,108200.0
2005-08-26 11:40:00,20.07,20.08,20.06,20.08,16200.0,12.8803,12.8867,12.8738,12.8867,16200.0
2005-08-26 11:50:00,20.08,20.09,20.07,20.08,10400.0,12.8867,12.8931,12.8803,12.8867,10400.0
2005-08-26 12:00:00,20.08,20.1,20.06,20.07,44000.0,12.8867,12.8995,12.8738,12.8803,44000.0
2005-08-26 12:10:00,20.07,20.08,20.06,20.07,261200.0,12.8803,12.8867,12.8738,12.8803,261200.0
2005-08-26 12:20:00,20.07,20.08,20.07,20.07,8400.0,12.8803,12.8867,12.8803,12.8803,8400.0
2005-08-26 12:30:00,20.08,20.08,20.07,20.08,6800.0,12.8867,12.8867,12.8803,12.8867,6800.0
2005-08-26 12:40:00,20.08,20.08,20.07,20.07,13000.0,12.8867,12.8867,12.8803,12.8803,13000.0
2005-08-26 12:50:00,20.06,20.1,20.06,20.09,43200.0,12.8738,12.8995,12.8738,12.8931,43200.0
2005-08-26 13:00:00,20.09,20.09,20.07,20.08,31800.0,12.8931,12.8931,12.8803,12.8867,31800.0
2005-08-26 13:10:00,20.08,20.09,20.08,20.08,22600.0,12.8867,12.8931,12.8867,12.8867,22600.0
2005-08-26 13:20:00,20.09,20.09,20.08,20.08,26400.0,12.8931,12.8931,12.8867,12.8867,26400.0
2005-08-26 13:30:00,20.08,20.09,20.08,20.09,23800.0,12.8867,12.8931,12.8867,12.8931,23800.0
2005-08-26 13:40:00,20.08,20.08,20.08,20.08,27000.0,12.8867,12.8867,12.8867,12.8867,27000.0
2005-08-26 13:50:00,20.08,20.08,20.07,20.07,11200.0,12.8867,12.8867,12.8803,12.8803,11200.0
2005-08-26 14:00:00,20.07,20.07,20.06,20.07,34600.0,12.8803,12.8803,12.8738,12.8803,34600.0
2005-08-26 14:10:00,20.06,20.06,20.03,20.03,65000.0,12.8738,12.8738,12.8546,12.8546,65000.0
2005-08-26 14:20:00,20.03,20.11,20.03,20.1,75000.0,12.8546,12.9059,12.8546,12.8995,75000.0
2005-08-26 14:30:00,20.1,20.1,20.06,20.06,50400.0,12.8995,12.8995,12.8738,12.8738,50400.0
2005-08-26 14:40:00,20.06,20.06,20.01,20.01,41200.0,12.8738,12.8738,12.8417,12.8417,41200.0
2005-08-26 14:50:00,20.01,20.03,20.01,20.03,53000.0,12.8417,12.8546,12.8417,12.8546,53000.0
2005-08-26 15:00:00,20.03,20.06,20.03,20.06,197600.0,12.8546,12.8738,12.8546,12.8738,197600.0
2005-08-26 15:10:00,20.06,20.06,20.0,20.01,36200.0,12.8738,12.8738,12.8353,12.8417,36200.0
2005-08-26 15:20:00,20.0,20.01,19.95,19.99,92400.0,12.8353,12.8417,12.8032,12.8289,92400.0
2005-08-26 15:30:00,19.99,19.99,19.97,19.98,93200.0,12.8289,12.8289,12.8161,12.8225,93200.0
2005-08-26 15:40:00,19.98,19.98,19.95,19.95,81800.0,12.8225,12.8225,12.8032,12.8032,81800.0
2005-08-26 15:50:00,19.94,19.96,19.93,19.95,227800.0,12.7968,12.8097,12.7904,12.8032,227800.0
2005-08-29 09:30:00,19.93,19.93,19.82,19.85,60000.0,12.7904,12.7904,12.7198,12.7391,60000.0
2005-08-29 09:40:00,19.85,19.85,19.72,19.8,62400.0,12.7391,12.7391,12.6556,12.707,62400.0
2005-08-29 09:50:00,19.79,19.84,19.75,19.8,65400.0,12.7006,12.7326,12.6749,12.707,65400.0
2005-08-29 10:00:00,19.8,19.88,19.8,19.83,112400.0,12.707,12.7583,12.707,12.7262,112400.0
2005-08-29 10:10:00,19.84,19.9,19.82,19.86,118800.0,12.7326,12.7712,12.7198,12.7455,118800.0
2005-08-29 10:20:00,19.86,19.9,19.85,19.85,48400.0,12.7455,12.7712,12.7391,12.7391,48400.0
2005-08-29 10:30:00,19.85,19.86,19.83,19.85,39200.0,12.7391,12.7455,12.7262,12.7391,39200.0
2005-08-29 10:40:00,19.86,19.86,19.81,19.84,21600.0,12.7455,12.7455,12.7134,12.7326,21600.0
2005-08-29 10:50:00,19.84,19.85,19.83,19.85,36400.0,12.7326,12.7391,12.7262,12.7391,36400.0
2005-08-29 11:00:00,19.85,19.91,19.85,19.89,54400.0,12.7391,12.7776,12.7391,12.7647,54400.0
2005-08-29 11:10:00,19.89,19.89,19.86,19.89,32200.0,12.7647,12.7647,12.7455,12.7647,32200.0
2005-08-29 11:20:00,19.89,19.9,19.88,19.88,25000.0,12.7647,12.7712,12.7583,12.7583,25000.0
2005-08-29 11:30:00,19.88,19.9,19.87,19.9,33600.0,12.7583,12.7712,12.7519,12.7712,33600.0
2005-08-29 11:40:00,19.9,19.92,19.87,19.87,26800.0,12.7712,12.784,12.7519,12.7519,26800.0
2005-08-29 11:50:00,19.87,19.89,19.86,19.88,26600.0,12.7519,12.7647,12.7455,12.7583,26600.0
2005-08-29 12:00:00,19.88,19.91,19.86,19.9,43800.0,12.7583,12.7776,12.7455,12.7712,43800.0
2005-08-29 12:10:00,19.9,19.92,19.88,19.88,71400.0,12.7712,12.784,12.7583,12.7583,71400.0
2005-08-29 12:20:00,19.88,19.93,19.86,19.92,58400.0,12.7583,12.7904,12.7455,12.784,58400.0
2005-08-29 12:30:00,19.92,19.92,19.92,19.92,14000.0,12.784,12.784,12.784,12.784,14000.0
2005-08-29 12:40:00,19.92,19.93,19.91,19.93,33800.0,12.784,12.7904,12.7776,12.7904,33800.0
2005-08-29 12:50:00,19.93,19.93,19.89,19.89,20000.0,12.7904,12.7904,12.7647,12.7647,20000.0
2005-08-29 13:00:00,19.89,19.98,19.89,19.97,51200.0,12.7647,12.8225,12.7647,12.8161,51200.0
2005-08-29 13:10:00,19.97,19.98,19.95,19.97,38000.0,12.8161,12.8225,12.8032,12.8161,38000.0
2005-08-29 13:20:00,19.97,19.98,19.93,19.95,29000.0,12.8161,12.8225,12.7904,12.8032,29000.0
2005-08-29 13:30:00,19.93,19.93,19.92,19.93,46800.0,12.7904,12.7904,12.784,12.7904,46800.0
2005-08-29 13:40:00,19.93,20.03,19.93,20.03,46800.0,12.7904,12.8546,12.7904,12.8546,46800.0
2005-08-29 13:50:00,20.03,20.1,20.03,20.09,24600.0,12.8546,12.8995,12.8546,12.8931,24600.0
2005-08-29 14:00:00,20.09,20.09,20.04,20.05,15600.0,12.8931,12.8931,12.861,12.8674,15600.0
2005-08-29 14:10:00,20.04,20.04,20.03,20.04,14000.0,12.861,12.861,12.8546,12.861,14000.0
2005-08-29 14:20:00,20.04,20.04,20.02,20.02,17800.0,12.861,12.861,12.8482,12.8482,17800.0
2005-08-29 14:30:00,20.03,20.03,20.02,20.02,16000.0,12.8546,12.8546,12.8482,12.8482,16000.0
2005-08-29 14:40:00,20.02,20.02,20.01,20.01,15000.0,12.8482,12.8482,12.8417,12.8417,15000.0
2005-08-29 14:50:00,20.0,20.01,20.0,20.0,12800.0,12.8353,12.8417,12.8353,12.8353,12800.0
2005-08-29 15:00:00,20.0,20.02,20.0,20.02,44400.0,12.8353,12.8482,12.8353,12.8482,44400.0
2005-08-29 15:10:00,20.02,20.02,19.99,20.0,73400.0,12.8482,12.8482,12.8289,12.8353,73400.0
2005-08-29 15:20:00,20.0,20.0,19.99,19.99,29800.0,12.8353,12.8353,12.8289,12.8289,29800.0
2005-08-29 15:30:00,20.0,20.0,19.98,19.99,23000.0,12.8353,12.8353,12.8225,12.8289,23000.0
2005-08-29 15:40:00,19.99,20.0,19.98,20.0,45800.0,12.8289,12.8353,12.8225,12.8353,45800.0
2005-08-29 15:50:00,20.0,20.0,19.99,20.0,72000.0,12.8353,12.8353,12.8289,12.8353,72000.0
2005-08-30 09:30:00,19.99,19.99,19.85,19.86,12000.0,12.8289,12.8289,12.7391,12.7455,12000.0
2005-08-30 09:40:00,19.86,19.93,19.84,19.88,31000.0,12.7455,12.7904,12.7326,12.7583,31000.0
2005-08-30 09:50:00,19.86,19.92,19.84,19.92,15800.0,12.7455,12.784,12.7326,12.784,15800.0
2005-08-30 10:00:00,19.91,19.98,19.82,19.86,58400.0,12.7776,12.8225,12.7198,12.7455,58400.0
2005-08-30 10:10:00,19.86,19.9,19.85,19.85,50400.0,12.7455,12.7712,12.7391,12.7391,50400.0
2005-08-30 10:20:00,19.85,19.88,19.77,19.77,25600.0,12.7391,12.7583,12.6877,12.6877,25600.0
2005-08-30 10:30:00,19.75,19.75,19.7,19.7,25400.0,12.6749,12.6749,12.6428,12.6428,25400.0
2005-08-30 10:40:00,19.7,19.74,19.65,19.74,45400.0,12.6428,12.6685,12.6107,12.6685,45400.0
2005-08-30 10:50:00,19.74,19.75,19.68,19.69,28600.0,12.6685,12.6749,12.63,12.6364,28600.0
2005-08-30 11:00:00,19.68,19.69,19.64,19.64,17600.0,12.63,12.6364,12.6043,12.6043,17600.0
2005-08-30 11:10:00,19.64,19.68,19.64,19.64,82400.0,12.6043,12.63,12.6043,12.6043,82400.0
2005-08-30 11:20:00,19.63,19.64,19.61,19.61,44600.0,12.5979,12.6043,12.585,12.585,44600.0
2005-08-30 11:30:00,19.61,19.67,19.61,19.66,78600.0,12.585,12.6235,12.585,12.6171,78600.0
2005-08-30 11:40:00,19.66,19.66,19.6,19.61,15800.0,12.6171,12.6171,12.5786,12.585,15800.0
2005-08-30 11:50:00,19.61,19.61,19.4,19.41,148800.0,12.585,12.585,12.4503,12.4567,148800.0
2005-08-30 12:00:00,19.41,19.48,19.41,19.46,64600.0,12.4567,12.5016,12.4567,12.4888,64600.0
2005-08-30 12:10:00,19.46,19.46,19.45,19.46,55400.0,12.4888,12.4888,12.4824,12.4888,55400.0
2005-08-30 12:20:00,19.46,19.5,19.45,19.49,101000.0,12.4888,12.5144,12.4824,12.508,101000.0
2005-08-30 12:30:00,19.49,19.51,19.48,19.51,84400.0,12.508,12.5209,12.5016,12.5209,84400.0
2005-08-30 12:40:00,19.51,19.51,19.5,19.51,25200.0,12.5209,12.5209,12.5144,12.5209,25200.0
2005-08-30 12:50:00,19.51,19.51,19.5,19.51,39400.0,12.5209,12.5209,12.5144,12.5209,39400.0
2005-08-30 13:00:00,19.51,19.51,19.48,19.49,50600.0,12.5209,12.5209,12.5016,12.508,50600.0
2005-08-30 13:10:00,19.49,19.5,19.43,19.5,62800.0,12.508,12.5144,12.4695,12.5144,62800.0
2005-08-30 13:20:00,19.5,19.5,19.49,19.49,18800.0,12.5144,12.5144,12.508,12.508,18800.0
2005-08-30 13:30:00,19.49,19.5,19.49,19.5,36600.0,12.508,12.5144,12.508,12.5144,36600.0
2005-08-30 13:40:00,19.5,19.5,19.49,19.49,14400.0,12.5144,12.5144,12.508,12.508,14400.0
2005-08-30 13:50:00,19.5,19.5,19.49,19.5,18200.0,12.5144,12.5144,12.508,12.5144,18200.0
2005-08-30 14:00:00,19.5,19.53,19.49,19.53,42400.0,12.5144,12.5337,12.508,12.5337,42400.0
2005-08-30 14:10:00,19.53,19.53,19.5,19.53,29800.0,12.5337,12.5337,12.5144,12.5337,29800.0
2005-08-30 14:20:00,19.53,19.55,19.46,19.47,78000.0,12.5337,12.5465,12.4888,12.4952,78000.0
2005-08-30 14:30:00,19.48,19.48,19.47,19.48,42600.0,12.5016,12.5016,12.4952,12.5016,42600.0
2005-08-30 14:40:00,19.48,19.48,19.39,19.39,53800.0,12.5016,12.5016,12.4439,12.4439,53800.0
2005-08-30 14:50:00,19.39,19.41,19.31,19.38,238200.0,12.4439,12.4567,12.3925,12.4374,238200.0
2005-08-30 15:00:00,19.36,19.4,19.35,19.38,70000.0,12.4246,12.4503,12.4182,12.4374,70000.0
2005-08-30 15:10:00,19.38,19.38,19.34,19.35,42000.0,12.4374,12.4374,12.4118,12.4182,42000.0
2005-08-30 15:20:00,19.35,19.4,19.35,19.38,61800.0,12.4182,12.4503,12.4182,12.4374,61800.0
2005-08-30 15:30:00,19.38,19.53,19.38,19.53,172800.0,12.4374,12.5337,12.4374,12.5337,172800.0
2005-08-30 15:40:00,19.54,19.54,19.5,19.53,81800.0,12.5401,12.5401,12.5144,12.5337,81800.0
2005-08-30 15:50:00,19.53,19.55,19.53,19.55,114800.0,12.5337,12.5465,12.5337,12.5465,114800.0
2005-08-31 09:30:00,19.65,19.95,19.65,19.91,67200.0,12.6107,12.8032,12.6107,12.7776,67200.0
2005-08-31 09:40:00,19.91,19.95,19.85,19.86,87200.0,12.7776,12.8032,12.7391,12.7455,87200.0
2005-08-31 09:50:00,19.88,19.89,19.66,19.66,34800.0,12.7583,12.7647,12.6171,12.6171,34800.0
2005-08-31 10:00:00,19.66,19.86,19.66,19.76,58200.0,12.6171,12.7455,12.6171,12.6813,58200.0
2005-08-31 10:10:00,19.78,19.85,19.75,19.8,60400.0,12.6941,12.7391,12.6749,12.707,60400.0
2005-08-31 10:20:00,19.79,19.79,19.72,19.77,23200.0,12.7006,12.7006,12.6556,12.6877,23200.0
2005-08-31 10:30:00,19.78,19.84,19.78,19.83,37200.0,12.6941,12.7326,12.6941,12.7262,37200.0
2005-08-31 10:40:00,19.83,19.85,19.81,19.81,67400.0,12.7262,12.7391,12.7134,12.7134,67400.0
2005-08-31 10:50:00,19.81,19.84,19.79,19.82,41200.0,12.7134,12.7326,12.7006,12.7198,41200.0
2005-08-31 11:00:00,19.83,19.85,19.82,19.84,42000.0,12.7262,12.7391,12.7198,12.7326,42000.0
2005-08-31 11:10:00,19.85,19.9,19.84,19.9,48200.0,12.7391,12.7712,12.7326,12.7712,48200.0
2005-08-31 11:20:00,19.9,20.0,19.89,19.96,59400.0,12.7712,12.8353,12.7647,12.8097,59400.0
2005-08-31 11:30:00,19.96,19.97,19.93,19.97,23400.0,12.8097,12.8161,12.7904,12.8161,23400.0
2005-08-31 11:40:00,19.98,19.99,19.97,19.99,21200.0,12.8225,12.8289,12.8161,12.8289,21200.0
2005-08-31 11:50:00,19.98,20.0,19.97,20.0,56400.0,12.8225,12.8353,12.8161,12.8353,56400.0
2005-08-31 12:00:00,19.99,20.01,19.98,19.99,37800.0,12.8289,12.8417,12.8225,12.8289,37800.0
2005-08-31 12:10:00,20.0,20.0,19.97,20.0,52400.0,12.8353,12.8353,12.8161,12.8353,52400.0
2005-08-31 12:20:00,20.0,20.03,19.99,19.99,25600.0,12.8353,12.8546,12.8289,12.8289,25600.0
2005-08-31 12:30:00,19.99,20.07,19.99,20.05,68800.0,12.8289,12.8803,12.8289,12.8674,68800.0
2005-08-31 12:40:00,20.04,20.04,20.01,20.02,12000.0,12.861,12.861,12.8417,12.8482,12000.0
2005-08-31 12:50:00,20.02,20.02,19.97,19.98,33000.0,12.8482,12.8482,12.8161,12.8225,33000.0
2005-08-31 13:00:00,20.0,20.0,19.99,20.0,19600.0,12.8353,12.8353,12.8289,12.8353,19600.0
2005-08-31 13:10:00,20.0,20.01,20.0,20.0,60000.0,12.8353,12.8417,12.8353,12.8353,60000.0
2005-08-31 13:20:00,20.0,20.0,20.0,20.0,21600.0,12.8353,12.8353,12.8353,12.8353,21600.0
2005-08-31 13:30:00,20.0,20.01,20.0,20.0,36800.0,12.8353,12.8417,12.8353,12.8353,36800.0
2005-08-31 13:40:00,20.0,20.0,19.99,20.0,26600.0,12.8353,12.8353,12.8289,12.8353,26600.0
2005-08-31 13:50:00,20.0,20.04,19.99,20.02,23200.0,12.8353,12.861,12.8289,12.8482,23200.0
2005-08-31 14:00:00,20.02,20.02,20.0,20.0,50800.0,12.8482,12.8482,12.8353,12.8353,50800.0
2005-08-31 14:10:00,20.0,20.01,20.0,20.0,68400.0,12.8353,12.8417,12.8353,12.8353,68400.0
2005-08-31 14:20:00,20.0,20.02,20.0,20.01,41000.0,12.8353,12.8482,12.8353,12.8417,41000.0
2005-08-31 14:30:00,20.01,20.05,20.01,20.05,43800.0,12.8417,12.8674,12.8417,12.8674,43800.0
2005-08-31 14:40:00,20.05,20.06,20.04,20.06,39200.0,12.8674,12.8738,12.861,12.8738,39200.0
2005-08-31 14:50:00,20.06,20.13,20.06,20.13,59000.0,12.8738,12.9188,12.8738,12.9188,59000.0
2005-08-31 15:00:00,20.13,20.13,20.11,20.12,31400.0,12.9188,12.9188,12.9059,12.9123,31400.0
2005-08-31 15:10:00,20.12,20.17,20.11,20.13,42800.0,12.9123,12.9444,12.9059,12.9188,42800.0
2005-08-31 15:20:00,20.13,20.13,20.07,20.08,42200.0,12.9188,12.9188,12.8803,12.8867,42200.0
2005-08-31 15:30:00,20.09,20.13,20.09,20.1,31400.0,12.8931,12.9188,12.8931,12.8995,31400.0
2005-08-31 15:40:00,20.09,20.1,20.06,20.06,56800.0,12.8931,12.8995,12.8738,12.8738,56800.0
2005-08-31 15:50:00,20.06,20.11,20.05,20.11,114400.0,12.8738,12.9059,12.8674,12.9059,114400.0
2005-09-01 09:30:00,20.17,20.18,20.03,20.13,75400.0,12.9444,12.9508,12.8546,12.9188,75400.0
2005-09-01 09:40:00,20.14,20.14,19.99,20.02,106400.0,12.9252,12.9252,12.8289,12.8482,106400.0
2005-09-01 09:50:00,20.0,20.1,19.98,20.06,160600.0,12.8353,12.8995,12.8225,12.8738,160600.0
2005-09-01 10:00:00,20.07,20.07,19.95,19.95,28600.0,12.8803,12.8803,12.8032,12.8032,28600.0
2005-09-01 10:10:00,19.96,19.98,19.82,19.85,82000.0,12.8097,12.8225,12.7198,12.7391,82000.0
2005-09-01 10:20:00,19.85,19.86,19.82,19.82,128800.0,12.7391,12.7455,12.7198,12.7198,128800.0
2005-09-01 10:30:00,19.83,19.83,19.8,19.83,88000.0,12.7262,12.7262,12.707,12.7262,88000.0
2005-09-01 10:40:00,19.83,19.83,19.75,19.75,91400.0,12.7262,12.7262,12.6749,12.6749,91400.0
2005-09-01 10:50:00,19.75,19.77,19.75,19.77,78400.0,12.6749,12.6877,12.6749,12.6877,78400.0
2005-09-01 11:00:00,19.77,19.77,19.71,19.72,77200.0,12.6877,12.6877,12.6492,12.6556,77200.0
2005-09-01 11:10:00,19.72,19.77,19.72,19.75,233800.0,12.6556,12.6877,12.6556,12.6749,233800.0
2005-09-01 11:20:00,19.75,19.76,19.74,19.74,113400.0,12.6749,12.6813,12.6685,12.6685,113400.0
2005-09-01 11:30:00,19.75,19.77,19.74,19.74,59200.0,12.6749,12.6877,12.6685,12.6685,59200.0
2005-09-01 11:40:00,19.75,19.77,19.75,19.75,36200.0,12.6749,12.6877,12.6749,12.6749,36200.0
2005-09-01 11:50:00,19.75,19.75,19.74,19.74,13400.0,12.6749,12.6749,12.6685,12.6685,13400.0
2005-09-01 12:00:00,19.74,19.74,19.71,19.71,33000.0,12.6685,12.6685,12.6492,12.6492,33000.0
2005-09-01 12:10:00,19.71,19.71,19.68,19.68,57600.0,12.6492,12.6492,12.63,12.63,57600.0
2005-09-01 12:20:00,19.68,19.68,19.65,19.68,57800.0,12.63,12.63,12.6107,12.63,57800.0
2005-09-01 12:30:00,19.68,19.74,19.68,19.74,23200.0,12.63,12.6685,12.63,12.6685,23200.0
2005-09-01 12:40:00,19.74,19.75,19.74,19.74,38400.0,12.6685,12.6749,12.6685,12.6685,38400.0
2005-09-01 12:50:00,19.74,19.74,19.68,19.68,24400.0,12.6685,12.6685,12.63,12.63,24400.0
2005-09-01 13:00:00,19.67,19.68,19.67,19.68,33200.0,12.6235,12.63,12.6235,12.63,33200.0
2005-09-01 13:10:00,19.68,19.68,19.61,19.61,69000.0,12.63,12.63,12.585,12.585,69000.0
2005-09-01 13:20:00,19.61,19.61,19.55,19.57,220000.0,12.585,12.585,12.5465,12.5594,220000.0
2005-09-01 13:30:00,19.57,19.57,19.53,19.54,32800.0,12.5594,12.5594,12.5337,12.5401,32800.0
2005-09-01 13:40:00,19.53,19.54,19.47,19.47,41200.0,12.5337,12.5401,12.4952,12.4952,41200.0
2005-09-01 13:50:00,19.47,19.47,19.43,19.43,45400.0,12.4952,12.4952,12.4695,12.4695,45400.0
2005-09-01 14:00:00,19.43,19.43,19.27,19.27,160200.0,12.4695,12.4695,12.3668,12.3668,160200.0
2005-09-01 14:10:00,19.25,19.31,19.24,19.29,234800.0,12.354,12.3925,12.3476,12.3797,234800.0
2005-09-01 14:20:00,19.29,19.37,19.29,19.36,122400.0,12.3797,12.431,12.3797,12.4246,122400.0
2005-09-01 14:30:00,19.35,19.36,19.34,19.35,76000.0,12.4182,12.4246,12.4118,12.4182,76000.0
2005-09-01 14:40:00,19.35,19.35,19.25,19.26,197800.0,12.4182,12.4182,12.354,12.3604,197800.0
2005-09-01 14:50:00,19.26,19.26,19.23,19.23,85600.0,12.3604,12.3604,12.3412,12.3412,85600.0
2005-09-01 15:00:00,19.23,19.31,19.23,19.28,135600.0,12.3412,12.3925,12.3412,12.3733,135600.0
2005-09-01 15:10:00,19.27,19.28,19.23,19.23,79200.0,12.3668,12.3733,12.3412,12.3412,79200.0
2005-09-01 15:20:00,19.23,19.23,19.18,19.18,202800.0,12.3412,12.3412,12.3091,12.3091,202800.0
2005-09-01 15:30:00,19.18,19.18,19.14,19.17,315000.0,12.3091,12.3091,12.2834,12.3027,315000.0
2005-09-01 15:40:00,19.16,19.16,19.11,19.12,177000.0,12.2962,12.2962,12.2642,12.2706,177000.0
2005-09-01 15:50:00,19.12,19.14,19.11,19.14,501200.0,12.2706,12.2834,12.2642,12.2834,501200.0
2005-09-02 09:30:00,19.15,19.16,18.84,18.85,205200.0,12.2898,12.2962,12.0909,12.0973,205200.0
2005-09-02 09:40:00,18.85,18.95,18.85,18.94,94600.0,12.0973,12.1615,12.0973,12.1551,94600.0
2005-09-02 09:50:00,18.94,18.95,18.84,18.93,228000.0,12.1551,12.1615,12.0909,12.1486,228000.0
2005-09-02 10:00:00,18.94,18.94,18.8,18.91,205200.0,12.1551,12.1551,12.0652,12.1358,205200.0
2005-09-02 10:10:00,18.91,19.02,18.91,19.02,84400.0,12.1358,12.2064,12.1358,12.2064,84400.0
2005-09-02 10:20:00,19.02,19.02,18.88,18.9,160400.0,12.2064,12.2064,12.1166,12.1294,160400.0
2005-09-02 10:30:00,18.9,18.9,18.83,18.85,166400.0,12.1294,12.1294,12.0845,12.0973,166400.0
2005-09-02 10:40:00,18.85,18.86,18.75,18.86,178200.0,12.0973,12.1037,12.0331,12.1037,178200.0
2005-09-02 10:50:00,18.85,18.86,18.78,18.82,133800.0,12.0973,12.1037,12.0524,12.078,133800.0
2005-09-02 11:00:00,18.81,18.86,18.81,18.83,44000.0,12.0716,12.1037,12.0716,12.0845,44000.0
2005-09-02 11:10:00,18.83,18.88,18.81,18.87,21600.0,12.0845,12.1166,12.0716,12.1101,21600.0
2005-09-02 11:20:00,18.87,18.88,18.83,18.86,33600.0,12.1101,12.1166,12.0845,12.1037,33600.0
2005-09-02 11:30:00,18.85,18.88,18.85,18.86,24000.0,12.0973,12.1166,12.0973,12.1037,24000.0
2005-09-02 11:40:00,18.85,18.86,18.83,18.83,17600.0,12.0973,12.1037,12.0845,12.0845,17600.0
2005-09-02 11:50:00,18.83,18.88,18.83,18.88,136200.0,12.0845,12.1166,12.0845,12.1166,136200.0
2005-09-02 12:00:00,18.88,18.88,18.85,18.86,60200.0,12.1166,12.1166,12.0973,12.1037,60200.0
2005-09-02 12:10:00,18.86,18.9,18.86,18.9,76600.0,12.1037,12.1294,12.1037,12.1294,76600.0
2005-09-02 12:20:00,18.9,18.93,18.9,18.93,25400.0,12.1294,12.1486,12.1294,12.1486,25400.0
2005-09-02 12:30:00,18.93,18.94,18.92,18.93,32000.0,12.1486,12.1551,12.1422,12.1486,32000.0
2005-09-02 12:40:00,18.93,18.93,18.86,18.86,191200.0,12.1486,12.1486,12.1037,12.1037,191200.0
2005-09-02 12:50:00,18.86,18.86,18.79,18.83,90600.0,12.1037,12.1037,12.0588,12.0845,90600.0
2005-09-02 13:00:00,18.83,18.85,18.78,18.78,47400.0,12.0845,12.0973,12.0524,12.0524,47400.0
2005-09-02 13:10:00,18.78,18.84,18.75,18.84,70000.0,12.0524,12.0909,12.0331,12.0909,70000.0
2005-09-02 13:20:00,18.85,18.89,18.85,18.89,20000.0,12.0973,12.123,12.0973,12.123,20000.0
2005-09-02 13:30:00,18.89,18.91,18.89,18.9,13000.0,12.123,12.1358,12.123,12.1294,13000.0
2005-09-02 13:40:00,18.9,18.91,18.89,18.91,13000.0,12.1294,12.1358,12.123,12.1358,13000.0
2005-09-02 13:50:00,18.91,18.93,18.91,18.93,58200.0,12.1358,12.1486,12.1358,12.1486,58200.0
2005-09-02 14:00:00,18.93,18.97,18.93,18.97,63400.0,12.1486,12.1743,12.1486,12.1743,63400.0
2005-09-02 14:10:00,18.97,19.0,18.96,18.99,27600.0,12.1743,12.1936,12.1679,12.1871,27600.0
2005-09-02 14:20:00,18.99,19.03,18.99,19.0,38000.0,12.1871,12.2128,12.1871,12.1936,38000.0
2005-09-02 14:30:00,19.0,19.02,19.0,19.01,31600.0,12.1936,12.2064,12.1936,12.2,31600.0
2005-09-02 14:40:00,19.03,19.07,19.01,19.07,96200.0,12.2128,12.2385,12.2,12.2385,96200.0
2005-09-02 14:50:00,19.07,19.1,19.06,19.06,123600.0,12.2385,12.2577,12.2321,12.2321,123600.0
2005-09-02 15:00:00,19.05,19.05,18.99,19.03,78400.0,12.2257,12.2257,12.1871,12.2128,78400.0
2005-09-02 15:10:00,19.03,19.04,19.03,19.03,23800.0,12.2128,12.2192,12.2128,12.2128,23800.0
2005-09-02 15:20:00,19.03,19.04,19.02,19.03,89000.0,12.2128,12.2192,12.2064,12.2128,89000.0
2005-09-02 15:30:00,19.04,19.05,19.04,19.05,58800.0,12.2192,12.2257,12.2192,12.2257,58800.0
2005-09-02 15:40:00,19.04,19.05,18.92,18.92,159200.0,12.2192,12.2257,12.1422,12.1422,159200.0
2005-09-02 15:50:00,18.91,18.98,18.89,18.96,168800.0,12.1358,12.1807,12.123,12.1679,168800.0
2005-09-06 09:30:00,19.05,19.29,19.05,19.27,61600.0,12.2257,12.3797,12.2257,12.3668,61600.0
2005-09-06 09:40:00,19.27,19.48,19.24,19.28,98800.0,12.3668,12.5016,12.3476,12.3733,98800.0
2005-09-06 09:50:00,19.28,19.43,19.28,19.35,79200.0,12.3733,12.4695,12.3733,12.4182,79200.0
2005-09-06 10:00:00,19.36,19.38,19.3,19.36,66600.0,12.4246,12.4374,12.3861,12.4246,66600.0
2005-09-06 10:10:00,19.36,19.36,19.28,19.32,48200.0,12.4246,12.4246,12.3733,12.3989,48200.0
2005-09-06 10:20:00,19.32,19.36,19.3,19.34,42400.0,12.3989,12.4246,12.3861,12.4118,42400.0
2005-09-06 10:30:00,19.34,19.36,19.33,19.33,55400.0,12.4118,12.4246,12.4053,12.4053,55400.0
2005-09-06 10:40:00,19.34,19.35,19.33,19.35,51800.0,12.4118,12.4182,12.4053,12.4182,51800.0
2005-09-06 10:50:00,19.35,19.36,19.32,19.34,59600.0,12.4182,12.4246,12.3989,12.4118,59600.0
2005-09-06 11:00:00,19.35,19.38,19.34,19.37,48200.0,12.4182,12.4374,12.4118,12.431,48200.0
2005-09-06 11:10:00,19.37,19.39,19.36,19.37,58000.0,12.431,12.4439,12.4246,12.431,58000.0
2005-09-06 11:20:00,19.36,19.37,19.35,19.36,48600.0,12.4246,12.431,12.4182,12.4246,48600.0
2005-09-06 11:30:00,19.36,19.37,19.36,19.36,49000.0,12.4246,12.431,12.4246,12.4246,49000.0
2005-09-06 11:40:00,19.36,19.36,19.35,19.35,24000.0,12.4246,12.4246,12.4182,12.4182,24000.0
2005-09-06 11:50:00,19.35,19.36,19.32,19.33,46800.0,12.4182,12.4246,12.3989,12.4053,46800.0
2005-09-06 12:00:00,19.32,19.32,19.31,19.32,10200.0,12.3989,12.3989,12.3925,12.3989,10200.0
2005-09-06 12:10:00,19.32,19.32,19.29,19.32,32000.0,12.3989,12.3989,12.3797,12.3989,32000.0
2005-09-06 12:20:00,19.32,19.35,19.32,19.35,23600.0,12.3989,12.4182,12.3989,12.4182,23600.0
2005-09-06 12:30:00,19.35,19.35,19.34,19.34,14200.0,12.4182,12.4182,12.4118,12.4118,14200.0
2005-09-06 12:40:00,19.34,19.35,19.33,19.34,166000.0,12.4118,12.4182,12.4053,12.4118,166000.0
2005-09-06 12:50:00,19.35,19.35,19.34,19.35,54600.0,12.4182,12.4182,12.4118,12.4182,54600.0
2005-09-06 13:00:00,19.35,19.35,19.35,19.35,45200.0,12.4182,12.4182,12.4182,12.4182,45200.0
2005-09-06 13:10:00,19.35,19.35,19.32,19.32,14000.0,12.4182,12.4182,12.3989,12.3989,14000.0
2005-09-06 13:20:00,19.32,19.33,19.3,19.32,16000.0,12.3989,12.4053,12.3861,12.3989,16000.0
2005-09-06 13:30:00,19.32,19.34,19.32,19.33,21200.0,12.3989,12.4118,12.3989,12.4053,21200.0
2005-09-06 13:40:00,19.33,19.35,19.33,19.34,19600.0,12.4053,12.4182,12.4053,12.4118,19600.0
2005-09-06 13:50:00,19.35,19.35,19.33,19.34,23800.0,12.4182,12.4182,12.4053,12.4118,23800.0
2005-09-06 14:00:00,19.34,19.34,19.32,19.33,53000.0,12.4118,12.4118,12.3989,12.4053,53000.0
2005-09-06 14:10:00,19.32,19.35,19.31,19.33,65200.0,12.3989,12.4182,12.3925,12.4053,65200.0
2005-09-06 14:20:00,19.33,19.34,19.32,19.32,54000.0,12.4053,12.4118,12.3989,12.3989,54000.0
2005-09-06 14:30:00,19.33,19.33,19.27,19.29,103600.0,12.4053,12.4053,12.3668,12.3797,103600.0
2005-09-06 14:40:00,19.3,19.32,19.29,19.31,61600.0,12.3861,12.3989,12.3797,12.3925,61600.0
2005-09-06 14:50:00,19.31,19.33,19.28,19.29,44000.0,12.3925,12.4053,12.3733,12.3797,44000.0
2005-09-06 15:00:00,19.3,19.3,19.28,19.3,45000.0,12.3861,12.3861,12.3733,12.3861,45000.0
2005-09-06 15:10:00,19.3,19.33,19.29,19.31,80600.0,12.3861,12.4053,12.3797,12.3925,80600.0
2005-09-06 15:20:00,19.31,19.31,19.29,19.29,105400.0,12.3925,12.3925,12.3797,12.3797,105400.0
2005-09-06 15:30:00,19.29,19.33,19.29,19.33,202200.0,12.3797,12.4053,12.3797,12.4053,202200.0
2005-09-06 15:40:00,19.33,19.34,19.29,19.33,121200.0,12.4053,12.4118,12.3797,12.4053,121200.0
2005-09-06 15:50:00,19.33,19.34,19.33,19.34,176000.0,12.4053,12.4118,12.4053,12.4118,176000.0
2005-09-07 09:30:00,19.45,19.48,19.39,19.45,57400.0,12.4824,12.5016,12.4439,12.4824,57400.0
2005-09-07 09:40:00,19.45,19.53,19.44,19.5,74400.0,12.4824,12.5337,12.4759,12.5144,74400.0
2005-09-07 09:50:00,19.5,19.55,19.39,19.41,20800.0,12.5144,12.5465,12.4439,12.4567,20800.0
2005-09-07 10:00:00,19.41,19.47,19.4,19.41,48200.0,12.4567,12.4952,12.4503,12.4567,48200.0
2005-09-07 10:10:00,19.39,19.41,19.36,19.36,13400.0,12.4439,12.4567,12.4246,12.4246,13400.0
2005-09-07 10:20:00,19.38,19.4,19.36,19.38,16600.0,12.4374,12.4503,12.4246,12.4374,16600.0
2005-09-07 10:30:00,19.39,19.4,19.38,19.4,20400.0,12.4439,12.4503,12.4374,12.4503,20400.0
2005-09-07 10:40:00,19.4,19.43,19.4,19.42,13000.0,12.4503,12.4695,12.4503,12.4631,13000.0
2005-09-07 10:50:00,19.43,19.5,19.43,19.49,14600.0,12.4695,12.5144,12.4695,12.508,14600.0
2005-09-07 11:00:00,19.49,19.54,19.49,19.53,11000.0,12.508,12.5401,12.508,12.5337,11000.0
2005-09-07 11:10:00,19.53,19.53,19.5,19.5,39200.0,12.5337,12.5337,12.5144,12.5144,39200.0
2005-09-07 11:20:00,19.5,19.52,19.5,19.51,19800.0,12.5144,12.5273,12.5144,12.5209,19800.0
2005-09-07 11:30:00,19.5,19.51,19.5,19.51,96000.0,12.5144,12.5209,12.5144,12.5209,96000.0
2005-09-07 11:40:00,19.52,19.52,19.51,19.51,18800.0,12.5273,12.5273,12.5209,12.5209,18800.0
2005-09-07 11:50:00,19.52,19.52,19.5,19.5,58600.0,12.5273,12.5273,12.5144,12.5144,58600.0
2005-09-07 12:00:00,19.51,19.52,19.48,19.49,107800.0,12.5209,12.5273,12.5016,12.508,107800.0
2005-09-07 12:10:00,19.49,19.49,19.45,19.46,11200.0,12.508,12.508,12.4824,12.4888,11200.0
2005-09-07 12:20:00,19.47,19.48,19.47,19.47,21400.0,12.4952,12.5016,12.4952,12.4952,21400.0
2005-09-07 12:30:00,19.47,19.48,19.46,19.47,31600.0,12.4952,12.5016,12.4888,12.4952,31600.0
2005-09-07 12:40:00,19.46,19.48,19.46,19.47,18400.0,12.4888,12.5016,12.4888,12.4952,18400.0
2005-09-07 12:50:00,19.47,19.48,19.47,19.48,15800.0,12.4952,12.5016,12.4952,12.5016,15800.0
2005-09-07 13:00:00,19.48,19.48,19.46,19.47,42200.0,12.5016,12.5016,12.4888,12.4952,42200.0
2005-09-07 13:10:00,19.47,19.49,19.47,19.48,54000.0,12.4952,12.508,12.4952,12.5016,54000.0
2005-09-07 13:20:00,19.48,19.48,19.45,19.46,35400.0,12.5016,12.5016,12.4824,12.4888,35400.0
2005-09-07 13:30:00,19.46,19.47,19.44,19.44,13200.0,12.4888,12.4952,12.4759,12.4759,13200.0
2005-09-07 13:40:00,19.44,19.46,19.44,19.45,12400.0,12.4759,12.4888,12.4759,12.4824,12400.0
2005-09-07 13:50:00,19.46,19.48,19.46,19.48,12800.0,12.4888,12.5016,12.4888,12.5016,12800.0
2005-09-07 14:00:00,19.48,19.48,19.46,19.46,69200.0,12.5016,12.5016,12.4888,12.4888,69200.0
2005-09-07 14:10:00,19.47,19.48,19.46,19.47,26600.0,12.4952,12.5016,12.4888,12.4952,26600.0
2005-09-07 14:20:00,19.47,19.47,19.45,19.46,75800.0,12.4952,12.4952,12.4824,12.4888,75800.0
2005-09-07 14:30:00,19.45,19.45,19.41,19.42,14200.0,12.4824,12.4824,12.4567,12.4631,14200.0
2005-09-07 14:40:00,19.42,19.46,19.42,19.46,12600.0,12.4631,12.4888,12.4631,12.4888,12600.0
2005-09-07 14:50:00,19.46,19.48,19.46,19.48,21000.0,12.4888,12.5016,12.4888,12.5016,21000.0
2005-09-07 15:00:00,19.47,19.49,19.46,19.47,34200.0,12.4952,12.508,12.4888,12.4952,34200.0
2005-09-07 15:10:00,19.47,19.47,19.47,19.47,48600.0,12.4952,12.4952,12.4952,12.4952,48600.0
2005-09-07 15:20:00,19.47,19.53,19.47,19.52,83600.0,12.4952,12.5337,12.4952,12.5273,83600.0
2005-09-07 15:30:00,19.52,19.59,19.52,19.56,122800.0,12.5273,12.5722,12.5273,12.553,122800.0
2005-09-07 15:40:00,19.56,19.57,19.55,19.55,31200.0,12.553,12.5594,12.5465,12.5465,31200.0
2005-09-07 15:50:00,19.55,19.56,19.54,19.56,47200.0,12.5465,12.553,12.5401,12.553,47200.0
2005-09-08 09:30:00,19.56,19.56,19.39,19.39,14600.0,12.553,12.553,12.4439,12.4439,14600.0
2005-09-08 09:40:00,19.39,19.43,19.35,19.43,11800.0,12.4439,12.4695,12.4182,12.4695,11800.0
2005-09-08 09:50:00,19.43,19.44,19.4,19.44,18400.0,12.4695,12.4759,12.4503,12.4759,18400.0
2005-09-08 10:00:00,19.44,19.53,19.44,19.48,36200.0,12.4759,12.5337,12.4759,12.5016,36200.0
2005-09-08 10:10:00,19.47,19.48,19.45,19.45,9600.0,12.4952,12.5016,12.4824,12.4824,9600.0
2005-09-08 10:20:00,19.41,19.41,19.36,19.36,11600.0,12.4567,12.4567,12.4246,12.4246,11600.0
2005-09-08 10:30:00,19.36,19.48,19.36,19.46,21200.0,12.4246,12.5016,12.4246,12.4888,21200.0
2005-09-08 10:40:00,19.47,19.52,19.46,19.48,17600.0,12.4952,12.5273,12.4888,12.5016,17600.0
2005-09-08 10:50:00,19.47,19.48,19.46,19.46,20200.0,12.4952,12.5016,12.4888,12.4888,20200.0
2005-09-08 11:00:00,19.47,19.5,19.47,19.48,20400.0,12.4952,12.5144,12.4952,12.5016,20400.0
2005-09-08 11:10:00,19.47,19.48,19.47,19.47,19200.0,12.4952,12.5016,12.4952,12.4952,19200.0
2005-09-08 11:20:00,19.47,19.47,19.46,19.46,7600.0,12.4952,12.4952,12.4888,12.4888,7600.0
2005-09-08 11:30:00,19.46,19.48,19.46,19.47,8000.0,12.4888,12.5016,12.4888,12.4952,8000.0
2005-09-08 11:40:00,19.47,19.49,19.47,19.49,14400.0,12.4952,12.508,12.4952,12.508,14400.0
2005-09-08 11:50:00,19.49,19.49,19.48,19.48,4000.0,12.508,12.508,12.5016,12.5016,4000.0
2005-09-08 12:00:00,19.48,19.48,19.47,19.47,4000.0,12.5016,12.5016,12.4952,12.4952,4000.0
2005-09-08 12:10:00,19.47,19.47,19.46,19.46,4800.0,12.4952,12.4952,12.4888,12.4888,4800.0
2005-09-08 12:20:00,19.47,19.47,19.46,19.47,14200.0,12.4952,12.4952,12.4888,12.4952,14200.0
2005-09-08 12:30:00,19.47,19.48,19.47,19.48,32400.0,12.4952,12.5016,12.4952,12.5016,32400.0
2005-09-08 12:40:00,19.48,19.48,19.45,19.46,44800.0,12.5016,12.5016,12.4824,12.4888,44800.0
2005-09-08 12:50:00,19.46,19.46,19.45,19.45,3800.0,12.4888,12.4888,12.4824,12.4824,3800.0
2005-09-08 13:00:00,19.46,19.46,19.44,19.45,9400.0,12.4888,12.4888,12.4759,12.4824,9400.0
2005-09-08 13:10:00,19.44,19.45,19.44,19.45,2200.0,12.4759,12.4824,12.4759,12.4824,2200.0
2005-09-08 13:20:00,19.45,19.45,19.43,19.44,2800.0,12.4824,12.4824,12.4695,12.4759,2800.0
2005-09-08 13:30:00,19.44,19.44,19.43,19.43,10400.0,12.4759,12.4759,12.4695,12.4695,10400.0
2005-09-08 13:40:00,19.43,19.43,19.42,19.43,9600.0,12.4695,12.4695,12.4631,12.4695,9600.0
2005-09-08 13:50:00,19.42,19.43,19.42,19.43,9200.0,12.4631,12.4695,12.4631,12.4695,9200.0
2005-09-08 14:00:00,19.43,19.44,19.43,19.43,6600.0,12.4695,12.4759,12.4695,12.4695,6600.0
2005-09-08 14:10:00,19.43,19.43,19.41,19.42,13400.0,12.4695,12.4695,12.4567,12.4631,13400.0
2005-09-08 14:20:00,19.42,19.43,19.42,19.42,33400.0,12.4631,12.4695,12.4631,12.4631,33400.0
2005-09-08 14:30:00,19.43,19.47,19.43,19.46,62600.0,12.4695,12.4952,12.4695,12.4888,62600.0
2005-09-08 14:40:00,19.46,19.47,19.45,19.45,35800.0,12.4888,12.4952,12.4824,12.4824,35800.0
2005-09-08 14:50:00,19.45,19.45,19.43,19.43,38600.0,12.4824,12.4824,12.4695,12.4695,38600.0
2005-09-08 15:00:00,19.42,19.42,19.41,19.41,11200.0,12.4631,12.4631,12.4567,12.4567,11200.0
2005-09-08 15:10:00,19.41,19.42,19.34,19.35,18800.0,12.4567,12.4631,12.4118,12.4182,18800.0
2005-09-08 15:20:00,19.35,19.39,19.35,19.39,28200.0,12.4182,12.4439,12.4182,12.4439,28200.0
2005-09-08 15:30:00,19.39,19.4,19.36,19.4,23400.0,12.4439,12.4503,12.4246,12.4503,23400.0
2005-09-08 15:40:00,19.4,19.41,19.36,19.38,51000.0,12.4503,12.4567,12.4246,12.4374,51000.0
2005-09-08 15:50:00,19.38,19.45,19.38,19.45,125600.0,12.4374,12.4824,12.4374,12.4824,125600.0
2005-09-09 09:30:00,19.46,19.49,19.39,19.39,22600.0,12.4888,12.508,12.4439,12.4439,22600.0
2005-09-09 09:40:00,19.39,19.5,19.38,19.5,35800.0,12.4439,12.5144,12.4374,12.5144,35800.0
2005-09-09 09:50:00,19.5,19.57,19.5,19.57,41600.0,12.5144,12.5594,12.5144,12.5594,41600.0
2005-09-09 10:00:00,19.58,19.61,19.52,19.53,28000.0,12.5658,12.585,12.5273,12.5337,28000.0
2005-09-09 10:10:00,19.53,19.62,19.52,19.61,34400.0,12.5337,12.5915,12.5273,12.585,34400.0
2005-09-09 10:20:00,19.61,19.63,19.59,19.63,28000.0,12.585,12.5979,12.5722,12.5979,28000.0
2005-09-09 10:30:00,19.63,19.64,19.58,19.61,18200.0,12.5979,12.6043,12.5658,12.585,18200.0
2005-09-09 10:40:00,19.61,19.61,19.57,19.58,25200.0,12.585,12.585,12.5594,12.5658,25200.0
2005-09-09 10:50:00,19.58,19.61,19.56,19.56,12400.0,12.5658,12.585,12.553,12.553,12400.0
2005-09-09 11:00:00,19.56,19.56,19.54,19.54,11400.0,12.553,12.553,12.5401,12.5401,11400.0
2005-09-09 11:10:00,19.54,19.57,19.53,19.57,23000.0,12.5401,12.5594,12.5337,12.5594,23000.0
2005-09-09 11:20:00,19.57,19.6,19.57,19.59,12200.0,12.5594,12.5786,12.5594,12.5722,12200.0
2005-09-09 11:30:00,19.59,19.61,19.58,19.61,13200.0,12.5722,12.585,12.5658,12.585,13200.0
2005-09-09 11:40:00,19.6,19.61,19.59,19.59,8200.0,12.5786,12.585,12.5722,12.5722,8200.0
2005-09-09 11:50:00,19.6,19.6,19.58,19.58,9400.0,12.5786,12.5786,12.5658,12.5658,9400.0
2005-09-09 12:00:00,19.59,19.6,19.58,19.59,11800.0,12.5722,12.5786,12.5658,12.5722,11800.0
2005-09-09 12:10:00,19.59,19.59,19.57,19.57,17200.0,12.5722,12.5722,12.5594,12.5594,17200.0
2005-09-09 12:20:00,19.57,19.58,19.57,19.58,9200.0,12.5594,12.5658,12.5594,12.5658,9200.0
2005-09-09 12:30:00,19.58,19.58,19.56,19.56,11400.0,12.5658,12.5658,12.553,12.553,11400.0
2005-09-09 12:40:00,19.56,19.57,19.55,19.56,11200.0,12.553,12.5594,12.5465,12.553,11200.0
2005-09-09 12:50:00,19.56,19.56,19.55,19.55,6000.0,12.553,12.553,12.5465,12.5465,6000.0
2005-09-09 13:00:00,19.55,19.56,19.55,19.55,13600.0,12.5465,12.553,12.5465,12.5465,13600.0
2005-09-09 13:10:00,19.56,19.56,19.54,19.55,14800.0,12.553,12.553,12.5401,12.5465,14800.0
2005-09-09 13:20:00,19.55,19.59,19.55,19.59,14600.0,12.5465,12.5722,12.5465,12.5722,14600.0
2005-09-09 13:30:00,19.59,19.59,19.58,19.58,5600.0,12.5722,12.5722,12.5658,12.5658,5600.0
2005-09-09 13:40:00,19.58,19.59,19.57,19.58,7800.0,12.5658,12.5722,12.5594,12.5658,7800.0
2005-09-09 13:50:00,19.59,19.59,19.59,19.59,5000.0,12.5722,12.5722,12.5722,12.5722,5000.0
2005-09-09 14:00:00,19.59,19.59,19.57,19.57,9000.0,12.5722,12.5722,12.5594,12.5594,9000.0
2005-09-09 14:10:00,19.57,19.59,19.56,19.58,23400.0,12.5594,12.5722,12.553,12.5658,23400.0
2005-09-09 14:20:00,19.58,19.61,19.58,19.61,16000.0,12.5658,12.585,12.5658,12.585,16000.0
2005-09-09 14:30:00,19.61,19.61,19.58,19.58,26200.0,12.585,12.585,12.5658,12.5658,26200.0
2005-09-09 14:40:00,19.59,19.59,19.58,19.58,12400.0,12.5722,12.5722,12.5658,12.5658,12400.0
2005-09-09 14:50:00,19.58,19.58,19.57,19.57,35400.0,12.5658,12.5658,12.5594,12.5594,35400.0
2005-09-09 15:00:00,19.57,19.61,19.57,19.61,43600.0,12.5594,12.585,12.5594,12.585,43600.0
2005-09-09 15:10:00,19.6,19.63,19.6,19.63,63800.0,12.5786,12.5979,12.5786,12.5979,63800.0
2005-09-09 15:20:00,19.63,19.64,19.63,19.63,77400.0,12.5979,12.6043,12.5979,12.5979,77400.0
2005-09-09 15:30:00,19.63,19.64,19.63,19.63,28200.0,12.5979,12.6043,12.5979,12.5979,28200.0
2005-09-09 15:40:00,19.63,19.64,19.63,19.64,50000.0,12.5979,12.6043,12.5979,12.6043,50000.0
2005-09-09 15:50:00,19.64,19.65,19.64,19.65,85000.0,12.6043,12.6107,12.6043,12.6107,85000.0
2005-09-12 09:30:00,19.61,19.61,19.5,19.5,16400.0,12.585,12.585,12.5144,12.5144,16400.0
2005-09-12 09:40:00,19.5,19.7,19.49,19.7,30800.0,12.5144,12.6428,12.508,12.6428,30800.0
2005-09-12 09:50:00,19.74,19.74,19.63,19.65,13400.0,12.6685,12.6685,12.5979,12.6107,13400.0
2005-09-12 10:00:00,19.65,19.66,19.58,19.59,16200.0,12.6107,12.6171,12.5658,12.5722,16200.0
2005-09-12 10:10:00,19.59,19.59,19.56,19.56,12400.0,12.5722,12.5722,12.553,12.553,12400.0
2005-09-12 10:20:00,19.56,19.59,19.56,19.58,14200.0,12.553,12.5722,12.553,12.5658,14200.0
2005-09-12 10:30:00,19.58,19.58,19.57,19.57,10400.0,12.5658,12.5658,12.5594,12.5594,10400.0
2005-09-12 10:40:00,19.57,19.66,19.56,19.65,16200.0,12.5594,12.6171,12.553,12.6107,16200.0
2005-09-12 10:50:00,19.65,19.67,19.65,19.67,10400.0,12.6107,12.6235,12.6107,12.6235,10400.0
2005-09-12 11:00:00,19.66,19.66,19.63,19.64,11400.0,12.6171,12.6171,12.5979,12.6043,11400.0
2005-09-12 11:10:00,19.64,19.67,19.64,19.67,12200.0,12.6043,12.6235,12.6043,12.6235,12200.0
2005-09-12 11:20:00,19.67,19.68,19.67,19.68,16800.0,12.6235,12.63,12.6235,12.63,16800.0
2005-09-12 11:30:00,19.68,19.68,19.67,19.67,7000.0,12.63,12.63,12.6235,12.6235,7000.0
2005-09-12 11:40:00,19.67,19.67,19.66,19.66,4200.0,12.6235,12.6235,12.6171,12.6171,4200.0
2005-09-12 11:50:00,19.66,19.66,19.64,19.64,9000.0,12.6171,12.6171,12.6043,12.6043,9000.0
2005-09-12 12:00:00,19.64,19.64,19.63,19.64,9200.0,12.6043,12.6043,12.5979,12.6043,9200.0
2005-09-12 12:10:00,19.63,19.67,19.63,19.67,17400.0,12.5979,12.6235,12.5979,12.6235,17400.0
2005-09-12 12:20:00,19.67,19.69,19.66,19.68,19000.0,12.6235,12.6364,12.6171,12.63,19000.0
2005-09-12 12:30:00,19.68,19.7,19.68,19.69,11800.0,12.63,12.6428,12.63,12.6364,11800.0
2005-09-12 12:40:00,19.69,19.69,19.68,19.69,4600.0,12.6364,12.6364,12.63,12.6364,4600.0
2005-09-12 12:50:00,19.69,19.69,19.66,19.66,5400.0,12.6364,12.6364,12.6171,12.6171,5400.0
2005-09-12 13:00:00,19.66,19.66,19.64,19.64,6400.0,12.6171,12.6171,12.6043,12.6043,6400.0
2005-09-12 13:10:00,19.64,19.64,19.64,19.64,10600.0,12.6043,12.6043,12.6043,12.6043,10600.0
2005-09-12 13:20:00,19.64,19.65,19.64,19.65,11400.0,12.6043,12.6107,12.6043,12.6107,11400.0
2005-09-12 13:30:00,19.64,19.65,19.63,19.64,6000.0,12.6043,12.6107,12.5979,12.6043,6000.0
2005-09-12 13:40:00,19.64,19.64,19.63,19.63,13000.0,12.6043,12.6043,12.5979,12.5979,13000.0
2005-09-12 13:50:00,19.63,19.64,19.63,19.63,17800.0,12.5979,12.6043,12.5979,12.5979,17800.0
2005-09-12 14:00:00,19.63,19.64,19.62,19.64,11000.0,12.5979,12.6043,12.5915,12.6043,11000.0
2005-09-12 14:10:00,19.64,19.65,19.64,19.64,11200.0,12.6043,12.6107,12.6043,12.6043,11200.0
2005-09-12 14:20:00,19.65,19.65,19.64,19.65,20200.0,12.6107,12.6107,12.6043,12.6107,20200.0
2005-09-12 14:30:00,19.65,19.68,19.65,19.68,8800.0,12.6107,12.63,12.6107,12.63,8800.0
2005-09-12 14:40:00,19.68,19.72,19.68,19.71,15000.0,12.63,12.6556,12.63,12.6492,15000.0
2005-09-12 14:50:00,19.7,19.7,19.68,19.7,32800.0,12.6428,12.6428,12.63,12.6428,32800.0
2005-09-12 15:00:00,19.7,19.7,19.68,19.68,11600.0,12.6428,12.6428,12.63,12.63,11600.0
2005-09-12 15:10:00,19.68,19.72,19.68,19.71,11600.0,12.63,12.6556,12.63,12.6492,11600.0
2005-09-12 15:20:00,19.71,19.73,19.71,19.73,13600.0,12.6492,12.6621,12.6492,12.6621,13600.0
2005-09-12 15:30:00,19.73,19.73,19.67,19.68,60200.0,12.6621,12.6621,12.6235,12.63,60200.0
2005-09-12 15:40:00,19.68,19.73,19.68,19.73,31400.0,12.63,12.6621,12.63,12.6621,31400.0
2005-09-12 15:50:00,19.73,19.73,19.67,19.69,44600.0,12.6621,12.6621,12.6235,12.6364,44600.0
2005-09-13 09:30:00,19.71,19.71,19.38,19.45,49200.0,12.6492,12.6492,12.4374,12.4824,49200.0
2005-09-13 09:40:00,19.43,19.53,19.39,19.47,33800.0,12.4695,12.5337,12.4439,12.4952,33800.0
2005-09-13 09:50:00,19.47,19.47,19.39,19.39,7200.0,12.4952,12.4952,12.4439,12.4439,7200.0
2005-09-13 10:00:00,19.4,19.45,19.4,19.44,25200.0,12.4503,12.4824,12.4503,12.4759,25200.0
2005-09-13 10:10:00,19.46,19.66,19.46,19.54,89600.0,12.4888,12.6171,12.4888,12.5401,89600.0
2005-09-13 10:20:00,19.53,19.55,19.53,19.55,11800.0,12.5337,12.5465,12.5337,12.5465,11800.0
2005-09-13 10:30:00,19.55,19.6,19.54,19.59,24200.0,12.5465,12.5786,12.5401,12.5722,24200.0
2005-09-13 10:40:00,19.59,19.59,19.5,19.5,17400.0,12.5722,12.5722,12.5144,12.5144,17400.0
2005-09-13 10:50:00,19.49,19.52,19.46,19.52,22600.0,12.508,12.5273,12.4888,12.5273,22600.0
2005-09-13 11:00:00,19.52,19.55,19.5,19.5,15600.0,12.5273,12.5465,12.5144,12.5144,15600.0
2005-09-13 11:10:00,19.48,19.49,19.46,19.49,21400.0,12.5016,12.508,12.4888,12.508,21400.0
2005-09-13 11:20:00,19.49,19.49,19.48,19.48,6200.0,12.508,12.508,12.5016,12.5016,6200.0
2005-09-13 11:30:00,19.48,19.5,19.47,19.47,25800.0,12.5016,12.5144,12.4952,12.4952,25800.0
2005-09-13 11:40:00,19.47,19.49,19.47,19.47,25000.0,12.4952,12.508,12.4952,12.4952,25000.0
2005-09-13 11:50:00,19.47,19.47,19.44,19.45,7000.0,12.4952,12.4952,12.4759,12.4824,7000.0
2005-09-13 12:00:00,19.44,19.44,19.43,19.43,14800.0,12.4759,12.4759,12.4695,12.4695,14800.0
2005-09-13 12:10:00,19.43,19.43,19.43,19.43,9600.0,12.4695,12.4695,12.4695,12.4695,9600.0
2005-09-13 12:20:00,19.44,19.49,19.44,19.49,56400.0,12.4759,12.508,12.4759,12.508,56400.0
2005-09-13 12:30:00,19.49,19.54,19.49,19.54,20800.0,12.508,12.5401,12.508,12.5401,20800.0
2005-09-13 12:40:00,19.53,19.54,19.53,19.54,10600.0,12.5337,12.5401,12.5337,12.5401,10600.0
2005-09-13 12:50:00,19.54,19.56,19.52,19.53,36200.0,12.5401,12.553,12.5273,12.5337,36200.0
2005-09-13 13:00:00,19.53,19.53,19.46,19.5,53000.0,12.5337,12.5337,12.4888,12.5144,53000.0
2005-09-13 13:10:00,19.51,19.55,19.51,19.55,13800.0,12.5209,12.5465,12.5209,12.5465,13800.0
2005-09-13 13:20:00,19.54,19.55,19.52,19.55,10800.0,12.5401,12.5465,12.5273,12.5465,10800.0
2005-09-13 13:30:00,19.55,19.55,19.54,19.55,17200.0,12.5465,12.5465,12.5401,12.5465,17200.0
2005-09-13 13:40:00,19.55,19.57,19.55,19.56,47000.0,12.5465,12.5594,12.5465,12.553,47000.0
2005-09-13 13:50:00,19.56,19.57,19.55,19.57,13800.0,12.553,12.5594,12.5465,12.5594,13800.0
2005-09-13 14:00:00,19.57,19.58,19.55,19.56,87600.0,12.5594,12.5658,12.5465,12.553,87600.0
2005-09-13 14:10:00,19.57,19.59,19.56,19.57,28000.0,12.5594,12.5722,12.553,12.5594,28000.0
2005-09-13 14:20:00,19.57,19.58,19.55,19.56,37200.0,12.5594,12.5658,12.5465,12.553,37200.0
2005-09-13 14:30:00,19.56,19.57,19.56,19.56,30200.0,12.553,12.5594,12.553,12.553,30200.0
2005-09-13 14:40:00,19.56,19.59,19.56,19.59,36200.0,12.553,12.5722,12.553,12.5722,36200.0
2005-09-13 14:50:00,19.58,19.58,19.56,19.56,28000.0,12.5658,12.5658,12.553,12.553,28000.0
2005-09-13 15:00:00,19.56,19.57,19.47,19.48,89200.0,12.553,12.5594,12.4952,12.5016,89200.0
2005-09-13 15:10:00,19.47,19.49,19.43,19.47,79800.0,12.4952,12.508,12.4695,12.4952,79800.0
2005-09-13 15:20:00,19.47,19.53,19.47,19.52,42200.0,12.4952,12.5337,12.4952,12.5273,42200.0
2005-09-13 15:30:00,19.52,19.53,19.49,19.49,30200.0,12.5273,12.5337,12.508,12.508,30200.0
2005-09-13 15:40:00,19.49,19.5,19.45,19.5,22600.0,12.508,12.5144,12.4824,12.5144,22600.0
2005-09-13 15:50:00,19.5,19.5,19.48,19.49,49800.0,12.5144,12.5144,12.5016,12.508,49800.0
2005-09-14 09:30:00,19.6,19.68,19.59,19.59,30600.0,12.5786,12.63,12.5722,12.5722,30600.0
2005-09-14 09:40:00,19.58,19.6,19.53,19.53,38800.0,12.5658,12.5786,12.5337,12.5337,38800.0
2005-09-14 09:50:00,19.53,19.54,19.45,19.5,43800.0,12.5337,12.5401,12.4824,12.5144,43800.0
2005-09-14 10:00:00,19.5,19.52,19.47,19.49,21000.0,12.5144,12.5273,12.4952,12.508,21000.0
2005-09-14 10:10:00,19.49,19.55,19.49,19.55,29600.0,12.508,12.5465,12.508,12.5465,29600.0
2005-09-14 10:20:00,19.55,19.55,19.5,19.5,20200.0,12.5465,12.5465,12.5144,12.5144,20200.0
2005-09-14 10:30:00,19.5,19.52,19.45,19.5,25200.0,12.5144,12.5273,12.4824,12.5144,25200.0
2005-09-14 10:40:00,19.5,19.52,19.49,19.49,14000.0,12.5144,12.5273,12.508,12.508,14000.0
2005-09-14 10:50:00,19.49,19.5,19.47,19.47,11400.0,12.508,12.5144,12.4952,12.4952,11400.0
2005-09-14 11:00:00,19.48,19.52,19.48,19.52,21200.0,12.5016,12.5273,12.5016,12.5273,21200.0
2005-09-14 11:10:00,19.5,19.5,19.42,19.43,40800.0,12.5144,12.5144,12.4631,12.4695,40800.0
2005-09-14 11:20:00,19.43,19.45,19.4,19.45,35400.0,12.4695,12.4824,12.4503,12.4824,35400.0
2005-09-14 11:30:00,19.46,19.5,19.46,19.49,33800.0,12.4888,12.5144,12.4888,12.508,33800.0
2005-09-14 11:40:00,19.49,19.49,19.43,19.43,38800.0,12.508,12.508,12.4695,12.4695,38800.0
2005-09-14 11:50:00,19.43,19.44,19.43,19.43,14000.0,12.4695,12.4759,12.4695,12.4695,14000.0
2005-09-14 12:00:00,19.43,19.43,19.39,19.4,33600.0,12.4695,12.4695,12.4439,12.4503,33600.0
2005-09-14 12:10:00,19.4,19.41,19.39,19.41,17000.0,12.4503,12.4567,12.4439,12.4567,17000.0
2005-09-14 12:20:00,19.41,19.43,19.41,19.42,13800.0,12.4567,12.4695,12.4567,12.4631,13800.0
2005-09-14 12:30:00,19.42,19.43,19.41,19.41,29400.0,12.4631,12.4695,12.4567,12.4567,29400.0
2005-09-14 12:40:00,19.41,19.42,19.4,19.41,12200.0,12.4567,12.4631,12.4503,12.4567,12200.0
2005-09-14 12:50:00,19.41,19.41,19.41,19.41,8400.0,12.4567,12.4567,12.4567,12.4567,8400.0
2005-09-14 13:00:00,19.41,19.41,19.4,19.41,10400.0,12.4567,12.4567,12.4503,12.4567,10400.0
2005-09-14 13:10:00,19.4,19.43,19.4,19.43,25600.0,12.4503,12.4695,12.4503,12.4695,25600.0
2005-09-14 13:20:00,19.43,19.44,19.4,19.42,12200.0,12.4695,12.4759,12.4503,12.4631,12200.0
2005-09-14 13:30:00,19.41,19.43,19.41,19.43,14400.0,12.4567,12.4695,12.4567,12.4695,14400.0
2005-09-14 13:40:00,19.43,19.43,19.43,19.43,23600.0,12.4695,12.4695,12.4695,12.4695,23600.0
2005-09-14 13:50:00,19.43,19.44,19.41,19.41,79200.0,12.4695,12.4759,12.4567,12.4567,79200.0
2005-09-14 14:00:00,19.41,19.46,19.41,19.45,113200.0,12.4567,12.4888,12.4567,12.4824,113200.0
2005-09-14 14:10:00,19.45,19.45,19.43,19.43,133000.0,12.4824,12.4824,12.4695,12.4695,133000.0
2005-09-14 14:20:00,19.43,19.43,19.41,19.42,34200.0,12.4695,12.4695,12.4567,12.4631,34200.0
2005-09-14 14:30:00,19.42,19.44,19.4,19.4,26200.0,12.4631,12.4759,12.4503,12.4503,26200.0
2005-09-14 14:40:00,19.4,19.41,19.39,19.4,44000.0,12.4503,12.4567,12.4439,12.4503,44000.0
2005-09-14 14:50:00,19.39,19.41,19.39,19.4,57000.0,12.4439,12.4567,12.4439,12.4503,57000.0
2005-09-14 15:00:00,19.4,19.42,19.4,19.41,36000.0,12.4503,12.4631,12.4503,12.4567,36000.0
2005-09-14 15:10:00,19.41,19.42,19.4,19.41,41600.0,12.4567,12.4631,12.4503,12.4567,41600.0
2005-09-14 15:20:00,19.42,19.43,19.4,19.4,60000.0,12.4631,12.4695,12.4503,12.4503,60000.0
2005-09-14 15:30:00,19.4,19.41,19.4,19.4,96200.0,12.4503,12.4567,12.4503,12.4503,96200.0
2005-09-14 15:40:00,19.4,19.4,19.33,19.33,81400.0,12.4503,12.4503,12.4053,12.4053,81400.0
2005-09-14 15:50:00,19.34,19.34,19.31,19.33,109600.0,12.4118,12.4118,12.3925,12.4053,109600.0
2005-09-15 09:30:00,19.43,19.43,19.34,19.34,27000.0,12.4695,12.4695,12.4118,12.4118,27000.0
2005-09-15 09:40:00,19.34,19.34,19.22,19.25,61800.0,12.4118,12.4118,12.3348,12.354,61800.0
2005-09-15 09:50:00,19.25,19.27,19.18,19.18,42600.0,12.354,12.3668,12.3091,12.3091,42600.0
2005-09-15 10:00:00,19.18,19.2,19.14,19.15,34000.0,12.3091,12.3219,12.2834,12.2898,34000.0
2005-09-15 10:10:00,19.15,19.21,19.08,19.2,55400.0,12.2898,12.3283,12.2449,12.3219,55400.0
2005-09-15 10:20:00,19.2,19.23,19.18,19.18,15200.0,12.3219,12.3412,12.3091,12.3091,15200.0
2005-09-15 10:30:00,19.19,19.24,19.16,19.16,28600.0,12.3155,12.3476,12.2962,12.2962,28600.0
2005-09-15 10:40:00,19.16,19.17,19.07,19.07,26000.0,12.2962,12.3027,12.2385,12.2385,26000.0
2005-09-15 10:50:00,19.07,19.1,19.04,19.05,31200.0,12.2385,12.2577,12.2192,12.2257,31200.0
2005-09-15 11:00:00,19.05,19.05,19.0,19.02,106800.0,12.2257,12.2257,12.1936,12.2064,106800.0
2005-09-15 11:10:00,19.02,19.03,18.96,18.98,53400.0,12.2064,12.2128,12.1679,12.1807,53400.0
2005-09-15 11:20:00,18.98,19.03,18.97,19.03,29800.0,12.1807,12.2128,12.1743,12.2128,29800.0
2005-09-15 11:30:00,19.03,19.05,19.02,19.05,16200.0,12.2128,12.2257,12.2064,12.2257,16200.0
2005-09-15 11:40:00,19.05,19.1,19.05,19.1,18200.0,12.2257,12.2577,12.2257,12.2577,18200.0
2005-09-15 11:50:00,19.11,19.12,19.1,19.11,23800.0,12.2642,12.2706,12.2577,12.2642,23800.0
2005-09-15 12:00:00,19.1,19.12,19.09,19.11,41600.0,12.2577,12.2706,12.2513,12.2642,41600.0
2005-09-15 12:10:00,19.11,19.13,19.1,19.11,37600.0,12.2642,12.277,12.2577,12.2642,37600.0
2005-09-15 12:20:00,19.1,19.11,19.05,19.11,29200.0,12.2577,12.2642,12.2257,12.2642,29200.0
2005-09-15 12:30:00,19.11,19.17,19.11,19.14,12600.0,12.2642,12.3027,12.2642,12.2834,12600.0
2005-09-15 12:40:00,19.13,19.13,19.1,19.11,15000.0,12.277,12.277,12.2577,12.2642,15000.0
2005-09-15 12:50:00,19.11,19.13,19.11,19.13,10000.0,12.2642,12.277,12.2642,12.277,10000.0
2005-09-15 13:00:00,19.13,19.15,19.12,19.15,12400.0,12.277,12.2898,12.2706,12.2898,12400.0
2005-09-15 13:10:00,19.15,19.19,19.14,19.18,12000.0,12.2898,12.3155,12.2834,12.3091,12000.0
2005-09-15 13:20:00,19.17,19.19,19.17,19.18,13600.0,12.3027,12.3155,12.3027,12.3091,13600.0
2005-09-15 13:30:00,19.17,19.21,19.14,19.14,13400.0,12.3027,12.3283,12.2834,12.2834,13400.0
2005-09-15 13:40:00,19.15,19.22,19.15,19.22,37400.0,12.2898,12.3348,12.2898,12.3348,37400.0
2005-09-15 13:50:00,19.22,19.23,19.2,19.2,34000.0,12.3348,12.3412,12.3219,12.3219,34000.0
2005-09-15 14:00:00,19.2,19.21,19.19,19.21,49800.0,12.3219,12.3283,12.3155,12.3283,49800.0
2005-09-15 14:10:00,19.21,19.24,19.21,19.21,98600.0,12.3283,12.3476,12.3283,12.3283,98600.0
2005-09-15 14:20:00,19.21,19.21,19.18,19.19,43000.0,12.3283,12.3283,12.3091,12.3155,43000.0
2005-09-15 14:30:00,19.19,19.24,19.19,19.24,67400.0,12.3155,12.3476,12.3155,12.3476,67400.0
2005-09-15 14:40:00,19.24,19.24,19.22,19.23,23200.0,12.3476,12.3476,12.3348,12.3412,23200.0
2005-09-15 14:50:00,19.22,19.22,19.2,19.21,75400.0,12.3348,12.3348,12.3219,12.3283,75400.0
2005-09-15 15:00:00,19.21,19.24,19.21,19.23,60800.0,12.3283,12.3476,12.3283,12.3412,60800.0
2005-09-15 15:10:00,19.23,19.24,19.23,19.23,30000.0,12.3412,12.3476,12.3412,12.3412,30000.0
2005-09-15 15:20:00,19.23,19.24,19.21,19.23,136600.0,12.3412,12.3476,12.3283,12.3412,136600.0
2005-09-15 15:30:00,19.23,19.23,19.15,19.16,60200.0,12.3412,12.3412,12.2898,12.2962,60200.0
2005-09-15 15:40:00,19.17,19.23,19.14,19.22,78000.0,12.3027,12.3412,12.2834,12.3348,78000.0
2005-09-15 15:50:00,19.22,19.25,19.22,19.25,143400.0,12.3348,12.354,12.3348,12.354,143400.0
2005-09-16 09:30:00,19.25,19.38,19.25,19.38,430400.0,12.354,12.4374,12.354,12.4374,430400.0
2005-09-16 09:40:00,19.38,19.38,19.33,19.34,34800.0,12.4374,12.4374,12.4053,12.4118,34800.0
2005-09-16 09:50:00,19.34,19.34,19.23,19.25,60600.0,12.4118,12.4118,12.3412,12.354,60600.0
2005-09-16 10:00:00,19.24,19.31,19.24,19.3,125200.0,12.3476,12.3925,12.3476,12.3861,125200.0
2005-09-16 10:10:00,19.3,19.34,19.29,19.32,14200.0,12.3861,12.4118,12.3797,12.3989,14200.0
2005-09-16 10:20:00,19.31,19.33,19.28,19.33,15000.0,12.3925,12.4053,12.3733,12.4053,15000.0
2005-09-16 10:30:00,19.33,19.33,19.31,19.32,15800.0,12.4053,12.4053,12.3925,12.3989,15800.0
2005-09-16 10:40:00,19.31,19.32,19.28,19.29,20800.0,12.3925,12.3989,12.3733,12.3797,20800.0
2005-09-16 10:50:00,19.29,19.3,19.26,19.26,37200.0,12.3797,12.3861,12.3604,12.3604,37200.0
2005-09-16 11:00:00,19.27,19.27,19.25,19.25,19400.0,12.3668,12.3668,12.354,12.354,19400.0
2005-09-16 11:10:00,19.25,19.27,19.25,19.25,31400.0,12.354,12.3668,12.354,12.354,31400.0
2005-09-16 11:20:00,19.25,19.25,19.23,19.24,60000.0,12.354,12.354,12.3412,12.3476,60000.0
2005-09-16 11:30:00,19.25,19.27,19.24,19.27,32000.0,12.354,12.3668,12.3476,12.3668,32000.0
2005-09-16 11:40:00,19.26,19.29,19.25,19.25,58400.0,12.3604,12.3797,12.354,12.354,58400.0
2005-09-16 11:50:00,19.25,19.29,19.25,19.29,47600.0,12.354,12.3797,12.354,12.3797,47600.0
2005-09-16 12:00:00,19.29,19.29,19.28,19.28,62200.0,12.3797,12.3797,12.3733,12.3733,62200.0
2005-09-16 12:10:00,19.28,19.3,19.26,19.3,18400.0,12.3733,12.3861,12.3604,12.3861,18400.0
2005-09-16 12:20:00,19.29,19.31,19.29,19.31,11800.0,12.3797,12.3925,12.3797,12.3925,11800.0
2005-09-16 12:30:00,19.31,19.32,19.31,19.31,13600.0,12.3925,12.3989,12.3925,12.3925,13600.0
2005-09-16 12:40:00,19.31,19.33,19.31,19.33,9600.0,12.3925,12.4053,12.3925,12.4053,9600.0
2005-09-16 12:50:00,19.34,19.34,19.33,19.33,12000.0,12.4118,12.4118,12.4053,12.4053,12000.0
2005-09-16 13:00:00,19.33,19.33,19.32,19.32,18800.0,12.4053,12.4053,12.3989,12.3989,18800.0
2005-09-16 13:10:00,19.32,19.34,19.32,19.33,12600.0,12.3989,12.4118,12.3989,12.4053,12600.0
2005-09-16 13:20:00,19.33,19.35,19.33,19.35,7800.0,12.4053,12.4182,12.4053,12.4182,7800.0
2005-09-16 13:30:00,19.35,19.35,19.34,19.34,6000.0,12.4182,12.4182,12.4118,12.4118,6000.0
2005-09-16 13:40:00,19.34,19.35,19.34,19.35,10800.0,12.4118,12.4182,12.4118,12.4182,10800.0
2005-09-16 13:50:00,19.35,19.36,19.33,19.36,19400.0,12.4182,12.4246,12.4053,12.4246,19400.0
2005-09-16 14:00:00,19.37,19.39,19.37,19.38,29400.0,12.431,12.4439,12.431,12.4374,29400.0
2005-09-16 14:10:00,19.38,19.38,19.38,19.38,7400.0,12.4374,12.4374,12.4374,12.4374,7400.0
2005-09-16 14:20:00,19.38,19.39,19.38,19.38,15800.0,12.4374,12.4439,12.4374,12.4374,15800.0
2005-09-16 14:30:00,19.38,19.38,19.38,19.38,25400.0,12.4374,12.4374,12.4374,12.4374,25400.0
2005-09-16 14:40:00,19.38,19.4,19.38,19.4,31200.0,12.4374,12.4503,12.4374,12.4503,31200.0
2005-09-16 14:50:00,19.41,19.42,19.4,19.42,39600.0,12.4567,12.4631,12.4503,12.4631,39600.0
2005-09-16 15:00:00,19.42,19.44,19.4,19.41,35000.0,12.4631,12.4759,12.4503,12.4567,35000.0
2005-09-16 15:10:00,19.41,19.43,19.4,19.4,25600.0,12.4567,12.4695,12.4503,12.4503,25600.0
2005-09-16 15:20:00,19.41,19.42,19.39,19.39,36400.0,12.4567,12.4631,12.4439,12.4439,36400.0
2005-09-16 15:30:00,19.4,19.4,19.38,19.39,61600.0,12.4503,12.4503,12.4374,12.4439,61600.0
2005-09-16 15:40:00,19.4,19.4,19.38,19.38,30400.0,12.4503,12.4503,12.4374,12.4374,30400.0
2005-09-16 15:50:00,19.36,19.36,19.35,19.36,61400.0,12.4246,12.4246,12.4182,12.4246,61400.0
2005-09-19 09:30:00,19.39,19.41,19.33,19.38,15200.0,12.4439,12.4567,12.4053,12.4374,15200.0
2005-09-19 09:40:00,19.38,19.4,19.33,19.33,19000.0,12.4374,12.4503,12.4053,12.4053,19000.0
2005-09-19 09:50:00,19.33,19.39,19.3,19.39,14800.0,12.4053,12.4439,12.3861,12.4439,14800.0
2005-09-19 10:00:00,19.39,19.42,19.3,19.3,28000.0,12.4439,12.4631,12.3861,12.3861,28000.0
2005-09-19 10:10:00,19.3,19.3,19.15,19.17,36400.0,12.3861,12.3861,12.2898,12.3027,36400.0
2005-09-19 10:20:00,19.17,19.19,19.16,19.18,15600.0,12.3027,12.3155,12.2962,12.3091,15600.0
2005-09-19 10:30:00,19.18,19.27,19.18,19.27,21000.0,12.3091,12.3668,12.3091,12.3668,21000.0
2005-09-19 10:40:00,19.28,19.34,19.28,19.33,39000.0,12.3733,12.4118,12.3733,12.4053,39000.0
2005-09-19 10:50:00,19.32,19.33,19.29,19.29,22600.0,12.3989,12.4053,12.3797,12.3797,22600.0
2005-09-19 11:00:00,19.3,19.3,19.28,19.28,7400.0,12.3861,12.3861,12.3733,12.3733,7400.0
2005-09-19 11:10:00,19.28,19.28,19.25,19.25,24400.0,12.3733,12.3733,12.354,12.354,24400.0
2005-09-19 11:20:00,19.25,19.25,19.21,19.21,70600.0,12.354,12.354,12.3283,12.3283,70600.0
2005-09-19 11:30:00,19.21,19.21,19.15,19.15,21000.0,12.3283,12.3283,12.2898,12.2898,21000.0
2005-09-19 11:40:00,19.15,19.18,19.1,19.1,61800.0,12.2898,12.3091,12.2577,12.2577,61800.0
2005-09-19 11:50:00,19.1,19.13,19.09,19.13,20800.0,12.2577,12.277,12.2513,12.277,20800.0
2005-09-19 12:00:00,19.13,19.14,19.13,19.14,16200.0,12.277,12.2834,12.277,12.2834,16200.0
2005-09-19 12:10:00,19.14,19.17,19.14,19.16,22600.0,12.2834,12.3027,12.2834,12.2962,22600.0
2005-09-19 12:20:00,19.16,19.16,19.15,19.16,16400.0,12.2962,12.2962,12.2898,12.2962,16400.0
2005-09-19 12:30:00,19.16,19.18,19.16,19.17,15000.0,12.2962,12.3091,12.2962,12.3027,15000.0
2005-09-19 12:40:00,19.17,19.18,19.16,19.16,12200.0,12.3027,12.3091,12.2962,12.2962,12200.0
2005-09-19 12:50:00,19.16,19.16,19.14,19.14,13800.0,12.2962,12.2962,12.2834,12.2834,13800.0
2005-09-19 13:00:00,19.14,19.15,19.14,19.15,20000.0,12.2834,12.2898,12.2834,12.2898,20000.0
2005-09-19 13:10:00,19.14,19.14,19.13,19.13,46200.0,12.2834,12.2834,12.277,12.277,46200.0
2005-09-19 13:20:00,19.13,19.16,19.13,19.13,18400.0,12.277,12.2962,12.277,12.277,18400.0
2005-09-19 13:30:00,19.13,19.15,19.13,19.14,25800.0,12.277,12.2898,12.277,12.2834,25800.0
2005-09-19 13:40:00,19.14,19.15,19.14,19.15,11800.0,12.2834,12.2898,12.2834,12.2898,11800.0
2005-09-19 13:50:00,19.15,19.15,19.14,19.14,11400.0,12.2898,12.2898,12.2834,12.2834,11400.0
2005-09-19 14:00:00,19.14,19.14,19.14,19.14,8600.0,12.2834,12.2834,12.2834,12.2834,8600.0
2005-09-19 14:10:00,19.14,19.14,19.11,19.11,24800.0,12.2834,12.2834,12.2642,12.2642,24800.0
2005-09-19 14:20:00,19.11,19.11,19.01,19.05,31200.0,12.2642,12.2642,12.2,12.2257,31200.0
2005-09-19 14:30:00,19.05,19.05,19.02,19.03,28200.0,12.2257,12.2257,12.2064,12.2128,28200.0
2005-09-19 14:40:00,19.04,19.04,19.03,19.04,19800.0,12.2192,12.2192,12.2128,12.2192,19800.0
2005-09-19 14:50:00,19.04,19.05,19.04,19.05,32800.0,12.2192,12.2257,12.2192,12.2257,32800.0
2005-09-19 15:00:00,19.05,19.09,19.05,19.06,69400.0,12.2257,12.2513,12.2257,12.2321,69400.0
2005-09-19 15:10:00,19.06,19.08,19.04,19.04,44000.0,12.2321,12.2449,12.2192,12.2192,44000.0
2005-09-19 15:20:00,19.03,19.03,18.98,18.98,48600.0,12.2128,12.2128,12.1807,12.1807,48600.0
2005-09-19 15:30:00,18.99,19.02,18.99,19.01,51400.0,12.1871,12.2064,12.1871,12.2,51400.0
2005-09-19 15:40:00,19.01,19.06,19.0,19.06,40800.0,12.2,12.2321,12.1936,12.2321,40800.0
2005-09-19 15:50:00,19.05,19.08,19.04,19.04,42800.0,12.2257,12.2449,12.2192,12.2192,42800.0
2005-09-20 09:30:00,19.05,19.05,18.92,18.98,56000.0,12.2257,12.2257,12.1422,12.1807,56000.0
2005-09-20 09:40:00,18.99,18.99,18.85,18.93,54000.0,12.1871,12.1871,12.0973,12.1486,54000.0
2005-09-20 09:50:00,18.93,18.93,18.88,18.88,22400.0,12.1486,12.1486,12.1166,12.1166,22400.0
2005-09-20 10:00:00,18.88,18.91,18.88,18.91,38400.0,12.1166,12.1358,12.1166,12.1358,38400.0
2005-09-20 10:10:00,18.91,18.95,18.9,18.92,64600.0,12.1358,12.1615,12.1294,12.1422,64600.0
2005-09-20 10:20:00,18.92,18.93,18.89,18.93,121800.0,12.1422,12.1486,12.123,12.1486,121800.0
2005-09-20 10:30:00,18.93,19.0,18.93,18.99,43600.0,12.1486,12.1936,12.1486,12.1871,43600.0
2005-09-20 10:40:00,18.99,19.07,18.99,19.07,39800.0,12.1871,12.2385,12.1871,12.2385,39800.0
2005-09-20 10:50:00,19.06,19.07,19.04,19.05,29800.0,12.2321,12.2385,12.2192,12.2257,29800.0
2005-09-20 11:00:00,19.05,19.1,19.05,19.08,28000.0,12.2257,12.2577,12.2257,12.2449,28000.0
2005-09-20 11:10:00,19.08,19.1,19.08,19.09,8200.0,12.2449,12.2577,12.2449,12.2513,8200.0
2005-09-20 11:20:00,19.09,19.15,19.06,19.15,52800.0,12.2513,12.2898,12.2321,12.2898,52800.0
2005-09-20 11:30:00,19.16,19.17,19.14,19.14,20000.0,12.2962,12.3027,12.2834,12.2834,20000.0
2005-09-20 11:40:00,19.15,19.15,19.1,19.11,6000.0,12.2898,12.2898,12.2577,12.2642,6000.0
2005-09-20 11:50:00,19.11,19.11,19.08,19.08,8800.0,12.2642,12.2642,12.2449,12.2449,8800.0
2005-09-20 12:00:00,19.08,19.09,19.06,19.08,26400.0,12.2449,12.2513,12.2321,12.2449,26400.0
2005-09-20 12:10:00,19.09,19.09,19.06,19.07,62200.0,12.2513,12.2513,12.2321,12.2385,62200.0
2005-09-20 12:20:00,19.07,19.09,19.07,19.08,16200.0,12.2385,12.2513,12.2385,12.2449,16200.0
2005-09-20 12:30:00,19.08,19.08,19.05,19.06,26200.0,12.2449,12.2449,12.2257,12.2321,26200.0
2005-09-20 12:40:00,19.05,19.06,19.05,19.06,22200.0,12.2257,12.2321,12.2257,12.2321,22200.0
2005-09-20 12:50:00,19.05,19.06,19.05,19.05,15000.0,12.2257,12.2321,12.2257,12.2257,15000.0
2005-09-20 13:00:00,19.05,19.05,19.03,19.03,6200.0,12.2257,12.2257,12.2128,12.2128,6200.0
2005-09-20 13:10:00,19.03,19.04,19.03,19.03,14200.0,12.2128,12.2192,12.2128,12.2128,14200.0
2005-09-20 13:20:00,19.03,19.05,19.03,19.05,30200.0,12.2128,12.2257,12.2128,12.2257,30200.0
2005-09-20 13:30:00,19.04,19.05,19.03,19.04,10400.0,12.2192,12.2257,12.2128,12.2192,10400.0
2005-09-20 13:40:00,19.05,19.05,19.04,19.05,37400.0,12.2257,12.2257,12.2192,12.2257,37400.0
2005-09-20 13:50:00,19.07,19.08,19.06,19.07,44200.0,12.2385,12.2449,12.2321,12.2385,44200.0
2005-09-20 14:00:00,19.07,19.07,19.05,19.05,15000.0,12.2385,12.2385,12.2257,12.2257,15000.0
2005-09-20 14:10:00,19.05,19.07,19.03,19.05,55800.0,12.2257,12.2385,12.2128,12.2257,55800.0
2005-09-20 14:20:00,19.05,19.05,18.96,18.96,51400.0,12.2257,12.2257,12.1679,12.1679,51400.0
2005-09-20 14:30:00,18.96,19.0,18.95,19.0,27200.0,12.1679,12.1936,12.1615,12.1936,27200.0
2005-09-20 14:40:00,18.98,18.98,18.88,18.88,38400.0,12.1807,12.1807,12.1166,12.1166,38400.0
2005-09-20 14:50:00,18.88,18.88,18.66,18.66,145400.0,12.1166,12.1166,11.9754,11.9754,145400.0
2005-09-20 15:00:00,18.66,18.68,18.61,18.63,69400.0,11.9754,11.9882,11.9433,11.9561,69400.0
2005-09-20 15:10:00,18.63,18.65,18.47,18.47,138800.0,11.9561,11.9689,11.8534,11.8534,138800.0
2005-09-20 15:20:00,18.47,18.5,18.46,18.48,187200.0,11.8534,11.8727,11.847,11.8598,187200.0
2005-09-20 15:30:00,18.47,18.49,18.45,18.47,268000.0,11.8534,11.8663,11.8406,11.8534,268000.0
2005-09-20 15:40:00,18.47,18.57,18.47,18.53,81000.0,11.8534,11.9176,11.8534,11.8919,81000.0
2005-09-20 15:50:00,18.53,18.58,18.53,18.58,223800.0,11.8919,11.924,11.8919,11.924,223800.0
2005-09-21 09:30:00,18.55,18.55,18.33,18.35,83800.0,11.9048,11.9048,11.7636,11.7764,83800.0
2005-09-21 09:40:00,18.35,18.38,18.24,18.29,105600.0,11.7764,11.7957,11.7058,11.7379,105600.0
2005-09-21 09:50:00,18.28,18.28,18.17,18.22,60800.0,11.7315,11.7315,11.6609,11.693,60800.0
2005-09-21 10:00:00,18.22,18.35,18.22,18.33,207400.0,11.693,11.7764,11.693,11.7636,207400.0
2005-09-21 10:10:00,18.31,18.33,18.23,18.31,60200.0,11.7507,11.7636,11.6994,11.7507,60200.0
2005-09-21 10:20:00,18.31,18.4,18.31,18.38,27800.0,11.7507,11.8085,11.7507,11.7957,27800.0
2005-09-21 10:30:00,18.39,18.41,18.35,18.35,65800.0,11.8021,11.8149,11.7764,11.7764,65800.0
2005-09-21 10:40:00,18.35,18.36,18.28,18.31,176000.0,11.7764,11.7828,11.7315,11.7507,176000.0
2005-09-21 10:50:00,18.32,18.45,18.32,18.44,100600.0,11.7572,11.8406,11.7572,11.8342,100600.0
2005-09-21 11:00:00,18.45,18.46,18.43,18.45,40200.0,11.8406,11.847,11.8278,11.8406,40200.0
2005-09-21 11:10:00,18.45,18.58,18.43,18.56,161200.0,11.8406,11.924,11.8278,11.9112,161200.0
2005-09-21 11:20:00,18.57,18.57,18.44,18.44,115800.0,11.9176,11.9176,11.8342,11.8342,115800.0
2005-09-21 11:30:00,18.44,18.46,18.43,18.44,37000.0,11.8342,11.847,11.8278,11.8342,37000.0
2005-09-21 11:40:00,18.45,18.45,18.43,18.43,23600.0,11.8406,11.8406,11.8278,11.8278,23600.0
2005-09-21 11:50:00,18.43,18.43,18.36,18.36,87000.0,11.8278,11.8278,11.7828,11.7828,87000.0
2005-09-21 12:00:00,18.36,18.38,18.36,18.38,31800.0,11.7828,11.7957,11.7828,11.7957,31800.0
2005-09-21 12:10:00,18.38,18.42,18.38,18.42,15000.0,11.7957,11.8213,11.7957,11.8213,15000.0
2005-09-21 12:20:00,18.42,18.47,18.42,18.47,11600.0,11.8213,11.8534,11.8213,11.8534,11600.0
2005-09-21 12:30:00,18.47,18.47,18.45,18.45,9200.0,11.8534,11.8534,11.8406,11.8406,9200.0
2005-09-21 12:40:00,18.46,18.47,18.45,18.46,14400.0,11.847,11.8534,11.8406,11.847,14400.0
2005-09-21 12:50:00,18.46,18.48,18.46,18.47,23000.0,11.847,11.8598,11.847,11.8534,23000.0
2005-09-21 13:00:00,18.47,18.48,18.46,18.47,9600.0,11.8534,11.8598,11.847,11.8534,9600.0
2005-09-21 13:10:00,18.47,18.47,18.43,18.43,10800.0,11.8534,11.8534,11.8278,11.8278,10800.0
2005-09-21 13:20:00,18.43,18.43,18.39,18.4,58200.0,11.8278,11.8278,11.8021,11.8085,58200.0
2005-09-21 13:30:00,18.4,18.45,18.35,18.35,50800.0,11.8085,11.8406,11.7764,11.7764,50800.0
2005-09-21 13:40:00,18.36,18.4,18.35,18.36,35800.0,11.7828,11.8085,11.7764,11.7828,35800.0
2005-09-21 13:50:00,18.35,18.36,18.33,18.34,118000.0,11.7764,11.7828,11.7636,11.77,118000.0
2005-09-21 14:00:00,18.33,18.36,18.33,18.33,52000.0,11.7636,11.7828,11.7636,11.7636,52000.0
2005-09-21 14:10:00,18.34,18.36,18.33,18.36,56200.0,11.77,11.7828,11.7636,11.7828,56200.0
2005-09-21 14:20:00,18.36,18.39,18.36,18.38,37000.0,11.7828,11.8021,11.7828,11.7957,37000.0
2005-09-21 14:30:00,18.37,18.38,18.35,18.37,34800.0,11.7892,11.7957,11.7764,11.7892,34800.0
2005-09-21 14:40:00,18.38,18.39,18.36,18.36,21800.0,11.7957,11.8021,11.7828,11.7828,21800.0
2005-09-21 14:50:00,18.36,18.44,18.36,18.42,45600.0,11.7828,11.8342,11.7828,11.8213,45600.0
2005-09-21 15:00:00,18.42,18.42,18.36,18.36,63600.0,11.8213,11.8213,11.7828,11.7828,63600.0
2005-09-21 15:10:00,18.36,18.36,18.33,18.33,82800.0,11.7828,11.7828,11.7636,11.7636,82800.0
2005-09-21 15:20:00,18.33,18.37,18.32,18.35,118200.0,11.7636,11.7892,11.7572,11.7764,118200.0
2005-09-21 15:30:00,18.35,18.35,18.31,18.33,141400.0,11.7764,11.7764,11.7507,11.7636,141400.0
2005-09-21 15:40:00,18.34,18.34,18.33,18.33,62400.0,11.77,11.77,11.7636,11.7636,62400.0
2005-09-21 15:50:00,18.33,18.35,18.32,18.32,118200.0,11.7636,11.7764,11.7572,11.7572,118200.0
2005-09-22 09:30:00,18.33,18.48,18.33,18.39,72600.0,11.7636,11.8598,11.7636,11.8021,72600.0
2005-09-22 09:40:00,18.39,18.39,18.22,18.31,42200.0,11.8021,11.8021,11.693,11.7507,42200.0
2005-09-22 09:50:00,18.31,18.44,18.28,18.41,40800.0,11.7507,11.8342,11.7315,11.8149,40800.0
2005-09-22 10:00:00,18.42,18.56,18.41,18.53,35400.0,11.8213,11.9112,11.8149,11.8919,35400.0
2005-09-22 10:10:00,18.53,18.65,18.52,18.52,57000.0,11.8919,11.9689,11.8855,11.8855,57000.0
2005-09-22 10:20:00,18.52,18.53,18.43,18.47,42400.0,11.8855,11.8919,11.8278,11.8534,42400.0
2005-09-22 10:30:00,18.47,18.49,18.43,18.49,24400.0,11.8534,11.8663,11.8278,11.8663,24400.0
2005-09-22 10:40:00,18.48,18.48,18.43,18.44,16400.0,11.8598,11.8598,11.8278,11.8342,16400.0
2005-09-22 10:50:00,18.43,18.44,18.36,18.36,8800.0,11.8278,11.8342,11.7828,11.7828,8800.0
2005-09-22 11:00:00,18.36,18.38,18.35,18.38,28400.0,11.7828,11.7957,11.7764,11.7957,28400.0
2005-09-22 11:10:00,18.38,18.39,18.36,18.36,34400.0,11.7957,11.8021,11.7828,11.7828,34400.0
2005-09-22 11:20:00,18.36,18.36,18.3,18.3,17200.0,11.7828,11.7828,11.7443,11.7443,17200.0
2005-09-22 11:30:00,18.3,18.3,18.24,18.24,49800.0,11.7443,11.7443,11.7058,11.7058,49800.0
2005-09-22 11:40:00,18.23,18.25,18.22,18.23,23600.0,11.6994,11.7122,11.693,11.6994,23600.0
2005-09-22 11:50:00,18.23,18.29,18.22,18.29,35800.0,11.6994,11.7379,11.693,11.7379,35800.0
2005-09-22 12:00:00,18.27,18.27,18.17,18.18,32000.0,11.7251,11.7251,11.6609,11.6673,32000.0
2005-09-22 12:10:00,18.17,18.21,18.17,18.2,13000.0,11.6609,11.6866,11.6609,11.6801,13000.0
2005-09-22 12:20:00,18.2,18.2,18.14,18.17,21400.0,11.6801,11.6801,11.6416,11.6609,21400.0
2005-09-22 12:30:00,18.17,18.25,18.17,18.25,33200.0,11.6609,11.7122,11.6609,11.7122,33200.0
2005-09-22 12:40:00,18.25,18.29,18.25,18.29,19000.0,11.7122,11.7379,11.7122,11.7379,19000.0
2005-09-22 12:50:00,18.29,18.33,18.29,18.32,13400.0,11.7379,11.7636,11.7379,11.7572,13400.0
2005-09-22 13:00:00,18.34,18.34,18.32,18.34,10000.0,11.77,11.77,11.7572,11.77,10000.0
2005-09-22 13:10:00,18.34,18.43,18.33,18.43,27200.0,11.77,11.8278,11.7636,11.8278,27200.0
2005-09-22 13:20:00,18.43,18.43,18.38,18.38,17800.0,11.8278,11.8278,11.7957,11.7957,17800.0
2005-09-22 13:30:00,18.38,18.42,18.36,18.42,30800.0,11.7957,11.8213,11.7828,11.8213,30800.0
2005-09-22 13:40:00,18.42,18.57,18.42,18.57,42600.0,11.8213,11.9176,11.8213,11.9176,42600.0
2005-09-22 13:50:00,18.57,18.57,18.5,18.5,47400.0,11.9176,11.9176,11.8727,11.8727,47400.0
2005-09-22 14:00:00,18.5,18.5,18.48,18.5,55000.0,11.8727,11.8727,11.8598,11.8727,55000.0
2005-09-22 14:10:00,18.49,18.5,18.46,18.48,23800.0,11.8663,11.8727,11.847,11.8598,23800.0
2005-09-22 14:20:00,18.48,18.5,18.47,18.48,60200.0,11.8598,11.8727,11.8534,11.8598,60200.0
2005-09-22 14:30:00,18.49,18.5,18.47,18.5,8800.0,11.8663,11.8727,11.8534,11.8727,8800.0
2005-09-22 14:40:00,18.5,18.5,18.49,18.49,48000.0,11.8727,11.8727,11.8663,11.8663,48000.0
2005-09-22 14:50:00,18.49,18.5,18.46,18.47,105400.0,11.8663,11.8727,11.847,11.8534,105400.0
2005-09-22 15:00:00,18.47,18.48,18.41,18.42,288400.0,11.8534,11.8598,11.8149,11.8213,288400.0
2005-09-22 15:10:00,18.43,18.46,18.41,18.46,151200.0,11.8278,11.847,11.8149,11.847,151200.0
2005-09-22 15:20:00,18.46,18.49,18.43,18.48,129400.0,11.847,11.8663,11.8278,11.8598,129400.0
2005-09-22 15:30:00,18.47,18.55,18.47,18.54,225600.0,11.8534,11.9048,11.8534,11.8984,225600.0
2005-09-22 15:40:00,18.55,18.55,18.46,18.48,111800.0,11.9048,11.9048,11.847,11.8598,111800.0
2005-09-22 15:50:00,18.49,18.5,18.48,18.48,97400.0,11.8663,11.8727,11.8598,11.8598,97400.0
2005-09-23 09:30:00,18.48,18.5,18.43,18.46,43200.0,11.8598,11.8727,11.8278,11.847,43200.0
2005-09-23 09:40:00,18.48,18.5,18.36,18.36,37200.0,11.8598,11.8727,11.7828,11.7828,37200.0
2005-09-23 09:50:00,18.35,18.4,18.35,18.36,68400.0,11.7764,11.8085,11.7764,11.7828,68400.0
2005-09-23 10:00:00,18.37,18.4,18.36,18.39,24600.0,11.7892,11.8085,11.7828,11.8021,24600.0
2005-09-23 10:10:00,18.39,18.4,18.39,18.4,20800.0,11.8021,11.8085,11.8021,11.8085,20800.0
2005-09-23 10:20:00,18.39,18.4,18.38,18.4,34600.0,11.8021,11.8085,11.7957,11.8085,34600.0
2005-09-23 10:30:00,18.4,18.47,18.39,18.4,68600.0,11.8085,11.8534,11.8021,11.8085,68600.0
2005-09-23 10:40:00,18.4,18.4,18.38,18.4,13800.0,11.8085,11.8085,11.7957,11.8085,13800.0
2005-09-23 10:50:00,18.41,18.43,18.38,18.38,54400.0,11.8149,11.8278,11.7957,11.7957,54400.0
2005-09-23 11:00:00,18.39,18.46,18.39,18.46,47400.0,11.8021,11.847,11.8021,11.847,47400.0
2005-09-23 11:10:00,18.46,18.5,18.46,18.5,243400.0,11.847,11.8727,11.847,11.8727,243400.0
2005-09-23 11:20:00,18.5,18.58,18.5,18.53,60000.0,11.8727,11.924,11.8727,11.8919,60000.0
2005-09-23 11:30:00,18.53,18.53,18.49,18.5,27400.0,11.8919,11.8919,11.8663,11.8727,27400.0
2005-09-23 11:40:00,18.5,18.51,18.48,18.51,32800.0,11.8727,11.8791,11.8598,11.8791,32800.0
2005-09-23 11:50:00,18.52,18.53,18.5,18.52,47400.0,11.8855,11.8919,11.8727,11.8855,47400.0
2005-09-23 12:00:00,18.52,18.54,18.52,18.52,25200.0,11.8855,11.8984,11.8855,11.8855,25200.0
2005-09-23 12:10:00,18.52,18.53,18.5,18.53,12200.0,11.8855,11.8919,11.8727,11.8919,12200.0
2005-09-23 12:20:00,18.53,18.53,18.5,18.53,266400.0,11.8919,11.8919,11.8727,11.8919,266400.0
2005-09-23 12:30:00,18.53,18.55,18.52,18.54,68600.0,11.8919,11.9048,11.8855,11.8984,68600.0
2005-09-23 12:40:00,18.54,18.57,18.53,18.55,124000.0,11.8984,11.9176,11.8919,11.9048,124000.0
2005-09-23 12:50:00,18.55,18.57,18.55,18.57,242400.0,11.9048,11.9176,11.9048,11.9176,242400.0
2005-09-23 13:00:00,18.57,18.57,18.53,18.55,14800.0,11.9176,11.9176,11.8919,11.9048,14800.0
2005-09-23 13:10:00,18.55,18.57,18.54,18.56,22200.0,11.9048,11.9176,11.8984,11.9112,22200.0
2005-09-23 13:20:00,18.55,18.56,18.53,18.54,54200.0,11.9048,11.9112,11.8919,11.8984,54200.0
2005-09-23 13:30:00,18.54,18.56,18.53,18.55,92200.0,11.8984,11.9112,11.8919,11.9048,92200.0
2005-09-23 13:40:00,18.55,18.58,18.55,18.57,17200.0,11.9048,11.924,11.9048,11.9176,17200.0
2005-09-23 13:50:00,18.57,18.58,18.57,18.58,62000.0,11.9176,11.924,11.9176,11.924,62000.0
2005-09-23 14:00:00,18.6,18.67,18.59,18.67,41200.0,11.9369,11.9818,11.9304,11.9818,41200.0
2005-09-23 14:10:00,18.68,18.68,18.63,18.64,29600.0,11.9882,11.9882,11.9561,11.9625,29600.0
2005-09-23 14:20:00,18.63,18.63,18.58,18.58,18400.0,11.9561,11.9561,11.924,11.924,18400.0
2005-09-23 14:30:00,18.58,18.6,18.58,18.6,14400.0,11.924,11.9369,11.924,11.9369,14400.0
2005-09-23 14:40:00,18.6,18.6,18.59,18.6,12800.0,11.9369,11.9369,11.9304,11.9369,12800.0
2005-09-23 14:50:00,18.6,18.61,18.59,18.6,36200.0,11.9369,11.9433,11.9304,11.9369,36200.0
2005-09-23 15:00:00,18.59,18.6,18.53,18.54,57400.0,11.9304,11.9369,11.8919,11.8984,57400.0
2005-09-23 15:10:00,18.54,18.55,18.53,18.54,43400.0,11.8984,11.9048,11.8919,11.8984,43400.0
2005-09-23 15:20:00,18.54,18.55,18.53,18.53,33400.0,11.8984,11.9048,11.8919,11.8919,33400.0
2005-09-23 15:30:00,18.53,18.53,18.5,18.52,144800.0,11.8919,11.8919,11.8727,11.8855,144800.0
2005-09-23 15:40:00,18.52,18.54,18.51,18.54,58400.0,11.8855,11.8984,11.8791,11.8984,58400.0
2005-09-23 15:50:00,18.54,18.54,18.53,18.54,58200.0,11.8984,11.8984,11.8919,11.8984,58200.0
2005-09-26 09:30:00,18.88,18.95,18.86,18.86,94400.0,12.1166,12.1615,12.1037,12.1037,94400.0
2005-09-26 09:40:00,18.86,18.88,18.77,18.78,96800.0,12.1037,12.1166,12.046,12.0524,96800.0
2005-09-26 09:50:00,18.76,18.8,18.68,18.68,30000.0,12.0395,12.0652,11.9882,11.9882,30000.0
2005-09-26 10:00:00,18.68,18.68,18.48,18.48,71600.0,11.9882,11.9882,11.8598,11.8598,71600.0
2005-09-26 10:10:00,18.48,18.63,18.47,18.62,68800.0,11.8598,11.9561,11.8534,11.9497,68800.0
2005-09-26 10:20:00,18.62,18.68,18.61,18.67,42600.0,11.9497,11.9882,11.9433,11.9818,42600.0
2005-09-26 10:30:00,18.67,18.73,18.6,18.61,65800.0,11.9818,12.0203,11.9369,11.9433,65800.0
2005-09-26 10:40:00,18.6,18.65,18.6,18.63,22600.0,11.9369,11.9689,11.9369,11.9561,22600.0
2005-09-26 10:50:00,18.61,18.61,18.58,18.58,27800.0,11.9433,11.9433,11.924,11.924,27800.0
2005-09-26 11:00:00,18.58,18.58,18.53,18.55,21200.0,11.924,11.924,11.8919,11.9048,21200.0
2005-09-26 11:10:00,18.55,18.55,18.51,18.51,58400.0,11.9048,11.9048,11.8791,11.8791,58400.0
2005-09-26 11:20:00,18.52,18.56,18.5,18.5,28600.0,11.8855,11.9112,11.8727,11.8727,28600.0
2005-09-26 11:30:00,18.5,18.5,18.46,18.48,51400.0,11.8727,11.8727,11.847,11.8598,51400.0
2005-09-26 11:40:00,18.47,18.49,18.46,18.46,52800.0,11.8534,11.8663,11.847,11.847,52800.0
2005-09-26 11:50:00,18.46,18.47,18.43,18.45,27200.0,11.847,11.8534,11.8278,11.8406,27200.0
2005-09-26 12:00:00,18.45,18.53,18.45,18.52,41800.0,11.8406,11.8919,11.8406,11.8855,41800.0
2005-09-26 12:10:00,18.52,18.54,18.45,18.45,61000.0,11.8855,11.8984,11.8406,11.8406,61000.0
2005-09-26 12:20:00,18.45,18.46,18.42,18.43,32600.0,11.8406,11.847,11.8213,11.8278,32600.0
2005-09-26 12:30:00,18.42,18.5,18.42,18.46,52600.0,11.8213,11.8727,11.8213,11.847,52600.0
2005-09-26 12:40:00,18.47,18.48,18.44,18.44,14600.0,11.8534,11.8598,11.8342,11.8342,14600.0
2005-09-26 12:50:00,18.44,18.46,18.41,18.45,23800.0,11.8342,11.847,11.8149,11.8406,23800.0
2005-09-26 13:00:00,18.45,18.47,18.45,18.47,10600.0,11.8406,11.8534,11.8406,11.8534,10600.0
2005-09-26 13:10:00,18.47,18.48,18.41,18.42,33000.0,11.8534,11.8598,11.8149,11.8213,33000.0
2005-09-26 13:20:00,18.42,18.44,18.41,18.44,23800.0,11.8213,11.8342,11.8149,11.8342,23800.0
2005-09-26 13:30:00,18.43,18.46,18.43,18.44,26200.0,11.8278,11.847,11.8278,11.8342,26200.0
2005-09-26 13:40:00,18.45,18.45,18.43,18.44,19000.0,11.8406,11.8406,11.8278,11.8342,19000.0
2005-09-26 13:50:00,18.44,18.49,18.44,18.49,28200.0,11.8342,11.8663,11.8342,11.8663,28200.0
2005-09-26 14:00:00,18.49,18.49,18.45,18.47,23000.0,11.8663,11.8663,11.8406,11.8534,23000.0
2005-09-26 14:10:00,18.47,18.47,18.37,18.38,19600.0,11.8534,11.8534,11.7892,11.7957,19600.0
2005-09-26 14:20:00,18.38,18.43,18.35,18.42,26200.0,11.7957,11.8278,11.7764,11.8213,26200.0
2005-09-26 14:30:00,18.42,18.43,18.42,18.43,29800.0,11.8213,11.8278,11.8213,11.8278,29800.0
2005-09-26 14:40:00,18.43,18.44,18.41,18.43,36200.0,11.8278,11.8342,11.8149,11.8278,36200.0
2005-09-26 14:50:00,18.43,18.44,18.42,18.43,16000.0,11.8278,11.8342,11.8213,11.8278,16000.0
2005-09-26 15:00:00,18.44,18.49,18.44,18.48,29000.0,11.8342,11.8663,11.8342,11.8598,29000.0
2005-09-26 15:10:00,18.48,18.49,18.48,18.49,14200.0,11.8598,11.8663,11.8598,11.8663,14200.0
2005-09-26 15:20:00,18.49,18.49,18.48,18.48,30800.0,11.8663,11.8663,11.8598,11.8598,30800.0
2005-09-26 15:30:00,18.48,18.49,18.48,18.48,35800.0,11.8598,11.8663,11.8598,11.8598,35800.0
2005-09-26 15:40:00,18.48,18.5,18.48,18.49,20800.0,11.8598,11.8727,11.8598,11.8663,20800.0
2005-09-26 15:50:00,18.49,18.5,18.48,18.5,48600.0,11.8663,11.8727,11.8598,11.8727,48600.0
2005-09-27 09:30:00,18.63,18.63,18.56,18.56,25400.0,11.9561,11.9561,11.9112,11.9112,25400.0
2005-09-27 09:40:00,18.53,18.56,18.5,18.52,50000.0,11.8919,11.9112,11.8727,11.8855,50000.0
2005-09-27 09:50:00,18.52,18.52,18.42,18.42,9200.0,11.8855,11.8855,11.8213,11.8213,9200.0
2005-09-27 10:00:00,18.45,18.45,18.36,18.36,12000.0,11.8406,11.8406,11.7828,11.7828,12000.0
2005-09-27 10:10:00,18.33,18.33,18.25,18.25,28400.0,11.7636,11.7636,11.7122,11.7122,28400.0
2005-09-27 10:20:00,18.25,18.25,18.18,18.2,27400.0,11.7122,11.7122,11.6673,11.6801,27400.0
2005-09-27 10:30:00,18.22,18.3,18.21,18.29,8800.0,11.693,11.7443,11.6866,11.7379,8800.0
2005-09-27 10:40:00,18.29,18.3,18.28,18.28,12400.0,11.7379,11.7443,11.7315,11.7315,12400.0
2005-09-27 10:50:00,18.28,18.35,18.28,18.35,37600.0,11.7315,11.7764,11.7315,11.7764,37600.0
2005-09-27 11:00:00,18.34,18.36,18.3,18.36,28000.0,11.77,11.7828,11.7443,11.7828,28000.0
2005-09-27 11:10:00,18.35,18.39,18.35,18.38,24000.0,11.7764,11.8021,11.7764,11.7957,24000.0
2005-09-27 11:20:00,18.39,18.42,18.38,18.41,20400.0,11.8021,11.8213,11.7957,11.8149,20400.0
2005-09-27 11:30:00,18.4,18.41,18.36,18.36,27200.0,11.8085,11.8149,11.7828,11.7828,27200.0
2005-09-27 11:40:00,18.37,18.41,18.37,18.41,10800.0,11.7892,11.8149,11.7892,11.8149,10800.0
2005-09-27 11:50:00,18.4,18.41,18.38,18.38,7200.0,11.8085,11.8149,11.7957,11.7957,7200.0
2005-09-27 12:00:00,18.38,18.41,18.36,18.4,20000.0,11.7957,11.8149,11.7828,11.8085,20000.0
2005-09-27 12:10:00,18.4,18.41,18.38,18.4,16600.0,11.8085,11.8149,11.7957,11.8085,16600.0
2005-09-27 12:20:00,18.4,18.4,18.39,18.4,6400.0,11.8085,11.8085,11.8021,11.8085,6400.0
2005-09-27 12:30:00,18.4,18.4,18.38,18.39,89000.0,11.8085,11.8085,11.7957,11.8021,89000.0
2005-09-27 12:40:00,18.39,18.4,18.39,18.39,7000.0,11.8021,11.8085,11.8021,11.8021,7000.0
2005-09-27 12:50:00,18.39,18.4,18.36,18.36,15600.0,11.8021,11.8085,11.7828,11.7828,15600.0
2005-09-27 13:00:00,18.36,18.36,18.35,18.35,4400.0,11.7828,11.7828,11.7764,11.7764,4400.0
2005-09-27 13:10:00,18.36,18.36,18.36,18.36,19800.0,11.7828,11.7828,11.7828,11.7828,19800.0
2005-09-27 13:20:00,18.36,18.36,18.34,18.35,23400.0,11.7828,11.7828,11.77,11.7764,23400.0
2005-09-27 13:30:00,18.35,18.39,18.35,18.39,34600.0,11.7764,11.8021,11.7764,11.8021,34600.0
2005-09-27 13:40:00,18.39,18.39,18.38,18.39,13600.0,11.8021,11.8021,11.7957,11.8021,13600.0
2005-09-27 13:50:00,18.39,18.4,18.39,18.39,81600.0,11.8021,11.8085,11.8021,11.8021,81600.0
2005-09-27 14:00:00,18.39,18.4,18.36,18.37,22200.0,11.8021,11.8085,11.7828,11.7892,22200.0
2005-09-27 14:10:00,18.37,18.37,18.34,18.35,19800.0,11.7892,11.7892,11.77,11.7764,19800.0
2005-09-27 14:20:00,18.35,18.36,18.33,18.36,20000.0,11.7764,11.7828,11.7636,11.7828,20000.0
2005-09-27 14:30:00,18.36,18.36,18.35,18.36,19000.0,11.7828,11.7828,11.7764,11.7828,19000.0
2005-09-27 14:40:00,18.35,18.37,18.34,18.37,30200.0,11.7764,11.7892,11.77,11.7892,30200.0
2005-09-27 14:50:00,18.36,18.43,18.36,18.43,82200.0,11.7828,11.8278,11.7828,11.8278,82200.0
2005-09-27 15:00:00,18.43,18.45,18.42,18.43,31200.0,11.8278,11.8406,11.8213,11.8278,31200.0
2005-09-27 15:10:00,18.43,18.46,18.43,18.46,89400.0,11.8278,11.847,11.8278,11.847,89400.0
2005-09-27 15:20:00,18.47,18.49,18.45,18.49,13800.0,11.8534,11.8663,11.8406,11.8663,13800.0
2005-09-27 15:30:00,18.48,18.48,18.43,18.45,36600.0,11.8598,11.8598,11.8278,11.8406,36600.0
2005-09-27 15:40:00,18.46,18.5,18.45,18.5,81600.0,11.847,11.8727,11.8406,11.8727,81600.0
2005-09-27 15:50:00,18.5,18.52,18.48,18.5,189200.0,11.8727,11.8855,11.8598,11.8727,189200.0
2005-09-28 09:30:00,18.58,18.58,18.52,18.53,63200.0,11.924,11.924,11.8855,11.8919,63200.0
2005-09-28 09:40:00,18.52,18.57,18.5,18.56,38000.0,11.8855,11.9176,11.8727,11.9112,38000.0
2005-09-28 09:50:00,18.54,18.65,18.54,18.64,84400.0,11.8984,11.9689,11.8984,11.9625,84400.0
2005-09-28 10:00:00,18.66,18.66,18.58,18.58,54800.0,11.9754,11.9754,11.924,11.924,54800.0
2005-09-28 10:10:00,18.58,18.59,18.58,18.59,24400.0,11.924,11.9304,11.924,11.9304,24400.0
2005-09-28 10:20:00,18.58,18.61,18.58,18.6,23800.0,11.924,11.9433,11.924,11.9369,23800.0
2005-09-28 10:30:00,18.6,18.65,18.58,18.59,32200.0,11.9369,11.9689,11.924,11.9304,32200.0
2005-09-28 10:40:00,18.59,18.63,18.58,18.61,16400.0,11.9304,11.9561,11.924,11.9433,16400.0
2005-09-28 10:50:00,18.61,18.64,18.58,18.59,25000.0,11.9433,11.9625,11.924,11.9304,25000.0
2005-09-28 11:00:00,18.59,18.61,18.58,18.59,30000.0,11.9304,11.9433,11.924,11.9304,30000.0
2005-09-28 11:10:00,18.59,18.59,18.58,18.59,19400.0,11.9304,11.9304,11.924,11.9304,19400.0
2005-09-28 11:20:00,18.59,18.6,18.58,18.59,19800.0,11.9304,11.9369,11.924,11.9304,19800.0
2005-09-28 11:30:00,18.59,18.59,18.56,18.57,32600.0,11.9304,11.9304,11.9112,11.9176,32600.0
2005-09-28 11:40:00,18.57,18.58,18.56,18.57,95400.0,11.9176,11.924,11.9112,11.9176,95400.0
2005-09-28 11:50:00,18.58,18.58,18.56,18.57,72800.0,11.924,11.924,11.9112,11.9176,72800.0
2005-09-28 12:00:00,18.56,18.57,18.53,18.53,51400.0,11.9112,11.9176,11.8919,11.8919,51400.0
2005-09-28 12:10:00,18.51,18.54,18.34,18.4,205800.0,11.8791,11.8984,11.77,11.8085,205800.0
2005-09-28 12:20:00,18.4,18.46,18.4,18.46,96000.0,11.8085,11.847,11.8085,11.847,96000.0
2005-09-28 12:30:00,18.46,18.47,18.43,18.45,30000.0,11.847,11.8534,11.8278,11.8406,30000.0
2005-09-28 12:40:00,18.45,18.45,18.41,18.41,37400.0,11.8406,11.8406,11.8149,11.8149,37400.0
2005-09-28 12:50:00,18.42,18.43,18.4,18.4,21000.0,11.8213,11.8278,11.8085,11.8085,21000.0
2005-09-28 13:00:00,18.4,18.44,18.4,18.42,40000.0,11.8085,11.8342,11.8085,11.8213,40000.0
2005-09-28 13:10:00,18.42,18.42,18.38,18.38,52600.0,11.8213,11.8213,11.7957,11.7957,52600.0
2005-09-28 13:20:00,18.4,18.41,18.32,18.32,33200.0,11.8085,11.8149,11.7572,11.7572,33200.0
2005-09-28 13:30:00,18.32,18.38,18.28,18.38,132400.0,11.7572,11.7957,11.7315,11.7957,132400.0
2005-09-28 13:40:00,18.38,18.38,18.32,18.35,42000.0,11.7957,11.7957,11.7572,11.7764,42000.0
2005-09-28 13:50:00,18.36,18.47,18.36,18.47,62000.0,11.7828,11.8534,11.7828,11.8534,62000.0
2005-09-28 14:00:00,18.47,18.48,18.44,18.46,62600.0,11.8534,11.8598,11.8342,11.847,62600.0
2005-09-28 14:10:00,18.46,18.49,18.45,18.47,93600.0,11.847,11.8663,11.8406,11.8534,93600.0
2005-09-28 14:20:00,18.47,18.57,18.46,18.54,36800.0,11.8534,11.9176,11.847,11.8984,36800.0
2005-09-28 14:30:00,18.54,18.57,18.51,18.51,23600.0,11.8984,11.9176,11.8791,11.8791,23600.0
2005-09-28 14:40:00,18.51,18.52,18.48,18.49,64000.0,11.8791,11.8855,11.8598,11.8663,64000.0
2005-09-28 14:50:00,18.49,18.52,18.49,18.5,30800.0,11.8663,11.8855,11.8663,11.8727,30800.0
2005-09-28 15:00:00,18.5,18.5,18.47,18.48,30800.0,11.8727,11.8727,11.8534,11.8598,30800.0
2005-09-28 15:10:00,18.47,18.47,18.42,18.42,13800.0,11.8534,11.8534,11.8213,11.8213,13800.0
2005-09-28 15:20:00,18.43,18.6,18.43,18.5,171200.0,11.8278,11.9369,11.8278,11.8727,171200.0
2005-09-28 15:30:00,18.5,18.5,18.46,18.48,100800.0,11.8727,11.8727,11.847,11.8598,100800.0
2005-09-28 15:40:00,18.48,18.49,18.43,18.47,64000.0,11.8598,11.8663,11.8278,11.8534,64000.0
2005-09-28 15:50:00,18.48,18.49,18.46,18.48,101800.0,11.8598,11.8663,11.847,11.8598,101800.0
2005-09-29 09:30:00,18.48,18.48,18.28,18.28,39800.0,11.8598,11.8598,11.7315,11.7315,39800.0
2005-09-29 09:40:00,18.28,18.28,18.03,18.18,239800.0,11.7315,11.7315,11.571,11.6673,239800.0
2005-09-29 09:50:00,18.2,18.38,18.05,18.25,122600.0,11.6801,11.7957,11.5839,11.7122,122600.0
2005-09-29 10:00:00,18.24,18.33,18.22,18.24,339800.0,11.7058,11.7636,11.693,11.7058,339800.0
2005-09-29 10:10:00,18.24,18.27,18.22,18.26,165200.0,11.7058,11.7251,11.693,11.7187,165200.0
2005-09-29 10:20:00,18.25,18.32,18.23,18.32,379200.0,11.7122,11.7572,11.6994,11.7572,379200.0
2005-09-29 10:30:00,18.3,18.35,18.3,18.33,116000.0,11.7443,11.7764,11.7443,11.7636,116000.0
2005-09-29 10:40:00,18.34,18.34,18.25,18.25,143000.0,11.77,11.77,11.7122,11.7122,143000.0
2005-09-29 10:50:00,18.25,18.33,18.25,18.32,75600.0,11.7122,11.7636,11.7122,11.7572,75600.0
2005-09-29 11:00:00,18.32,18.33,18.28,18.29,47600.0,11.7572,11.7636,11.7315,11.7379,47600.0
2005-09-29 11:10:00,18.29,18.33,18.27,18.32,76600.0,11.7379,11.7636,11.7251,11.7572,76600.0
2005-09-29 11:20:00,18.32,18.32,18.3,18.31,87800.0,11.7572,11.7572,11.7443,11.7507,87800.0
2005-09-29 11:30:00,18.31,18.34,18.31,18.34,29400.0,11.7507,11.77,11.7507,11.77,29400.0
2005-09-29 11:40:00,18.35,18.38,18.34,18.38,159200.0,11.7764,11.7957,11.77,11.7957,159200.0
2005-09-29 11:50:00,18.4,18.48,18.34,18.35,87000.0,11.8085,11.8598,11.77,11.7764,87000.0
2005-09-29 12:00:00,18.35,18.36,18.28,18.3,59800.0,11.7764,11.7828,11.7315,11.7443,59800.0
2005-09-29 12:10:00,18.3,18.36,18.29,18.34,44000.0,11.7443,11.7828,11.7379,11.77,44000.0
2005-09-29 12:20:00,18.34,18.36,18.33,18.36,50400.0,11.77,11.7828,11.7636,11.7828,50400.0
2005-09-29 12:30:00,18.36,18.42,18.36,18.41,33800.0,11.7828,11.8213,11.7828,11.8149,33800.0
2005-09-29 12:40:00,18.42,18.46,18.41,18.43,32800.0,11.8213,11.847,11.8149,11.8278,32800.0
2005-09-29 12:50:00,18.43,18.45,18.42,18.43,26400.0,11.8278,11.8406,11.8213,11.8278,26400.0
2005-09-29 13:00:00,18.43,18.48,18.43,18.48,40800.0,11.8278,11.8598,11.8278,11.8598,40800.0
2005-09-29 13:10:00,18.48,18.51,18.47,18.51,58000.0,11.8598,11.8791,11.8534,11.8791,58000.0
2005-09-29 13:20:00,18.5,18.56,18.5,18.5,76600.0,11.8727,11.9112,11.8727,11.8727,76600.0
2005-09-29 13:30:00,18.5,18.6,18.5,18.6,66600.0,11.8727,11.9369,11.8727,11.9369,66600.0
2005-09-29 13:40:00,18.6,18.65,18.6,18.65,71200.0,11.9369,11.9689,11.9369,11.9689,71200.0
2005-09-29 13:50:00,18.65,18.66,18.64,18.65,27800.0,11.9689,11.9754,11.9625,11.9689,27800.0
2005-09-29 14:00:00,18.66,18.76,18.65,18.76,67200.0,11.9754,12.0395,11.9689,12.0395,67200.0
2005-09-29 14:10:00,18.77,18.77,18.71,18.75,49600.0,12.046,12.046,12.0075,12.0331,49600.0
2005-09-29 14:20:00,18.75,18.8,18.75,18.78,49400.0,12.0331,12.0652,12.0331,12.0524,49400.0
2005-09-29 14:30:00,18.78,18.78,18.75,18.78,35600.0,12.0524,12.0524,12.0331,12.0524,35600.0
2005-09-29 14:40:00,18.79,18.81,18.77,18.77,24200.0,12.0588,12.0716,12.046,12.046,24200.0
2005-09-29 14:50:00,18.77,18.83,18.76,18.77,109000.0,12.046,12.0845,12.0395,12.046,109000.0
2005-09-29 15:00:00,18.77,18.77,18.71,18.74,33800.0,12.046,12.046,12.0075,12.0267,33800.0
2005-09-29 15:10:00,18.74,18.74,18.7,18.7,57600.0,12.0267,12.0267,12.001,12.001,57600.0
2005-09-29 15:20:00,18.7,18.73,18.7,18.71,50800.0,12.001,12.0203,12.001,12.0075,50800.0
2005-09-29 15:30:00,18.7,18.71,18.65,18.65,77400.0,12.001,12.0075,11.9689,11.9689,77400.0
2005-09-29 15:40:00,18.65,18.7,18.65,18.67,140800.0,11.9689,12.001,11.9689,11.9818,140800.0
2005-09-29 15:50:00,18.67,18.72,18.67,18.72,117600.0,11.9818,12.0139,11.9818,12.0139,117600.0
2005-09-30 09:30:00,18.73,18.86,18.7,18.86,129800.0,12.0203,12.1037,12.001,12.1037,129800.0
2005-09-30 09:40:00,18.86,18.92,18.82,18.9,107600.0,12.1037,12.1422,12.078,12.1294,107600.0
2005-09-30 09:50:00,18.9,18.98,18.84,18.98,130000.0,12.1294,12.1807,12.0909,12.1807,130000.0
2005-09-30 10:00:00,18.98,19.12,18.95,19.08,124000.0,12.1807,12.2706,12.1615,12.2449,124000.0
2005-09-30 10:10:00,19.07,19.2,19.06,19.12,166400.0,12.2385,12.3219,12.2321,12.2706,166400.0
2005-09-30 10:20:00,19.11,19.13,19.08,19.1,82800.0,12.2642,12.277,12.2449,12.2577,82800.0
2005-09-30 10:30:00,19.11,19.13,19.1,19.11,55200.0,12.2642,12.277,12.2577,12.2642,55200.0
2005-09-30 10:40:00,19.11,19.11,19.08,19.08,37400.0,12.2642,12.2642,12.2449,12.2449,37400.0
2005-09-30 10:50:00,19.08,19.09,19.05,19.07,55000.0,12.2449,12.2513,12.2257,12.2385,55000.0
2005-09-30 11:00:00,19.07,19.08,19.05,19.06,124200.0,12.2385,12.2449,12.2257,12.2321,124200.0
2005-09-30 11:10:00,19.06,19.06,19.0,19.0,112400.0,12.2321,12.2321,12.1936,12.1936,112400.0
2005-09-30 11:20:00,19.0,19.04,19.0,19.04,32200.0,12.1936,12.2192,12.1936,12.2192,32200.0
2005-09-30 11:30:00,19.03,19.05,19.02,19.03,49200.0,12.2128,12.2257,12.2064,12.2128,49200.0
2005-09-30 11:40:00,19.03,19.03,19.0,19.0,16600.0,12.2128,12.2128,12.1936,12.1936,16600.0
2005-09-30 11:50:00,19.0,19.05,19.0,19.05,25200.0,12.1936,12.2257,12.1936,12.2257,25200.0
2005-09-30 12:00:00,19.05,19.07,19.04,19.06,28400.0,12.2257,12.2385,12.2192,12.2321,28400.0
2005-09-30 12:10:00,19.06,19.09,19.05,19.09,39000.0,12.2321,12.2513,12.2257,12.2513,39000.0
2005-09-30 12:20:00,19.09,19.11,19.09,19.09,22800.0,12.2513,12.2642,12.2513,12.2513,22800.0
2005-09-30 12:30:00,19.09,19.09,19.08,19.08,18000.0,12.2513,12.2513,12.2449,12.2449,18000.0
2005-09-30 12:40:00,19.08,19.12,19.08,19.11,46200.0,12.2449,12.2706,12.2449,12.2642,46200.0
2005-09-30 12:50:00,19.11,19.12,19.11,19.11,73800.0,12.2642,12.2706,12.2642,12.2642,73800.0
2005-09-30 13:00:00,19.11,19.12,19.11,19.11,9400.0,12.2642,12.2706,12.2642,12.2642,9400.0
2005-09-30 13:10:00,19.11,19.11,19.11,19.11,29600.0,12.2642,12.2642,12.2642,12.2642,29600.0
2005-09-30 13:20:00,19.11,19.11,19.11,19.11,30800.0,12.2642,12.2642,12.2642,12.2642,30800.0
2005-09-30 13:30:00,19.11,19.13,19.11,19.12,26400.0,12.2642,12.277,12.2642,12.2706,26400.0
2005-09-30 13:40:00,19.12,19.12,19.11,19.11,31000.0,12.2706,12.2706,12.2642,12.2642,31000.0
2005-09-30 13:50:00,19.11,19.15,19.11,19.15,69800.0,12.2642,12.2898,12.2642,12.2898,69800.0
2005-09-30 14:00:00,19.15,19.17,19.15,19.15,83600.0,12.2898,12.3027,12.2898,12.2898,83600.0
2005-09-30 14:10:00,19.15,19.21,19.15,19.18,80800.0,12.2898,12.3283,12.2898,12.3091,80800.0
2005-09-30 14:20:00,19.18,19.24,19.18,19.24,77400.0,12.3091,12.3476,12.3091,12.3476,77400.0
2005-09-30 14:30:00,19.24,19.24,19.21,19.21,36200.0,12.3476,12.3476,12.3283,12.3283,36200.0
2005-09-30 14:40:00,19.21,19.21,19.18,19.2,18200.0,12.3283,12.3283,12.3091,12.3219,18200.0
2005-09-30 14:50:00,19.2,19.2,19.17,19.18,25000.0,12.3219,12.3219,12.3027,12.3091,25000.0
2005-09-30 15:00:00,19.19,19.2,19.18,19.2,37000.0,12.3155,12.3219,12.3091,12.3219,37000.0
2005-09-30 15:10:00,19.2,19.2,19.15,19.15,44400.0,12.3219,12.3219,12.2898,12.2898,44400.0
2005-09-30 15:20:00,19.15,19.15,19.1,19.11,114600.0,12.2898,12.2898,12.2577,12.2642,114600.0
2005-09-30 15:30:00,19.11,19.13,19.1,19.13,118600.0,12.2642,12.277,12.2577,12.277,118600.0
2005-09-30 15:40:00,19.12,19.15,19.12,19.14,65800.0,12.2706,12.2898,12.2706,12.2834,65800.0
2005-09-30 15:50:00,19.14,19.17,19.14,19.17,97400.0,12.2834,12.3027,12.2834,12.3027,97400.0
2005-10-03 09:30:00,19.24,19.67,19.24,19.61,94600.0,12.3476,12.6235,12.3476,12.585,94600.0
2005-10-03 09:40:00,19.61,19.62,19.47,19.57,129800.0,12.585,12.5915,12.4952,12.5594,129800.0
2005-10-03 09:50:00,19.58,19.6,19.18,19.52,273800.0,12.5658,12.5786,12.3091,12.5273,273800.0
2005-10-03 10:00:00,19.52,19.59,19.47,19.49,90000.0,12.5273,12.5722,12.4952,12.508,90000.0
2005-10-03 10:10:00,19.49,19.54,19.43,19.43,72200.0,12.508,12.5401,12.4695,12.4695,72200.0
2005-10-03 10:20:00,19.43,19.45,19.39,19.4,65600.0,12.4695,12.4824,12.4439,12.4503,65600.0
2005-10-03 10:30:00,19.39,19.4,19.33,19.4,70400.0,12.4439,12.4503,12.4053,12.4503,70400.0
2005-10-03 10:40:00,19.4,19.46,19.35,19.39,77000.0,12.4503,12.4888,12.4182,12.4439,77000.0
2005-10-03 10:50:00,19.4,19.4,19.36,19.39,72800.0,12.4503,12.4503,12.4246,12.4439,72800.0
2005-10-03 11:00:00,19.4,19.4,19.38,19.4,63200.0,12.4503,12.4503,12.4374,12.4503,63200.0
2005-10-03 11:10:00,19.4,19.41,19.38,19.41,115800.0,12.4503,12.4567,12.4374,12.4567,115800.0
2005-10-03 11:20:00,19.41,19.47,19.41,19.46,46200.0,12.4567,12.4952,12.4567,12.4888,46200.0
2005-10-03 11:30:00,19.47,19.48,19.37,19.37,27200.0,12.4952,12.5016,12.431,12.431,27200.0
2005-10-03 11:40:00,19.39,19.39,19.35,19.36,86000.0,12.4439,12.4439,12.4182,12.4246,86000.0
2005-10-03 11:50:00,19.35,19.35,19.33,19.33,9600.0,12.4182,12.4182,12.4053,12.4053,9600.0
2005-10-03 12:00:00,19.33,19.33,19.3,19.31,45800.0,12.4053,12.4053,12.3861,12.3925,45800.0
2005-10-03 12:10:00,19.31,19.32,19.23,19.23,52000.0,12.3925,12.3989,12.3412,12.3412,52000.0
2005-10-03 12:20:00,19.23,19.24,19.2,19.2,28800.0,12.3412,12.3476,12.3219,12.3219,28800.0
2005-10-03 12:30:00,19.2,19.2,19.14,19.15,49800.0,12.3219,12.3219,12.2834,12.2898,49800.0
2005-10-03 12:40:00,19.15,19.18,19.14,19.18,38800.0,12.2898,12.3091,12.2834,12.3091,38800.0
2005-10-03 12:50:00,19.18,19.18,19.15,19.16,17800.0,12.3091,12.3091,12.2898,12.2962,17800.0
2005-10-03 13:00:00,19.16,19.18,19.16,19.18,30400.0,12.2962,12.3091,12.2962,12.3091,30400.0
2005-10-03 13:10:00,19.18,19.19,19.18,19.18,19600.0,12.3091,12.3155,12.3091,12.3091,19600.0
2005-10-03 13:20:00,19.18,19.18,19.17,19.17,19600.0,12.3091,12.3091,12.3027,12.3027,19600.0
2005-10-03 13:30:00,19.17,19.18,19.16,19.17,27000.0,12.3027,12.3091,12.2962,12.3027,27000.0
2005-10-03 13:40:00,19.17,19.18,19.17,19.18,22000.0,12.3027,12.3091,12.3027,12.3091,22000.0
2005-10-03 13:50:00,19.18,19.23,19.18,19.22,24000.0,12.3091,12.3412,12.3091,12.3348,24000.0
2005-10-03 14:00:00,19.21,19.22,19.16,19.18,20600.0,12.3283,12.3348,12.2962,12.3091,20600.0
2005-10-03 14:10:00,19.18,19.2,19.16,19.18,24600.0,12.3091,12.3219,12.2962,12.3091,24600.0
2005-10-03 14:20:00,19.18,19.18,19.16,19.17,28000.0,12.3091,12.3091,12.2962,12.3027,28000.0
2005-10-03 14:30:00,19.18,19.18,19.15,19.16,29400.0,12.3091,12.3091,12.2898,12.2962,29400.0
2005-10-03 14:40:00,19.16,19.18,19.15,19.16,26200.0,12.2962,12.3091,12.2898,12.2962,26200.0
2005-10-03 14:50:00,19.16,19.16,19.14,19.15,28800.0,12.2962,12.2962,12.2834,12.2898,28800.0
2005-10-03 15:00:00,19.15,19.18,19.12,19.16,46800.0,12.2898,12.3091,12.2706,12.2962,46800.0
2005-10-03 15:10:00,19.15,19.16,19.14,19.16,102000.0,12.2898,12.2962,12.2834,12.2962,102000.0
2005-10-03 15:20:00,19.16,19.18,19.13,19.14,91000.0,12.2962,12.3091,12.277,12.2834,91000.0
2005-10-03 15:30:00,19.14,19.19,19.14,19.18,71000.0,12.2834,12.3155,12.2834,12.3091,71000.0
2005-10-03 15:40:00,19.18,19.19,19.17,19.17,32400.0,12.3091,12.3155,12.3027,12.3027,32400.0
2005-10-03 15:50:00,19.17,19.18,19.14,19.15,199200.0,12.3027,12.3091,12.2834,12.2898,199200.0
2005-10-04 09:30:00,19.17,19.17,18.96,19.04,222200.0,12.3027,12.3027,12.1679,12.2192,222200.0
2005-10-04 09:40:00,19.0,19.05,18.96,19.03,85200.0,12.1936,12.2257,12.1679,12.2128,85200.0
2005-10-04 09:50:00,19.04,19.17,19.03,19.11,149600.0,12.2192,12.3027,12.2128,12.2642,149600.0
2005-10-04 10:00:00,19.1,19.11,19.03,19.09,120200.0,12.2577,12.2642,12.2128,12.2513,120200.0
2005-10-04 10:10:00,19.09,19.13,19.06,19.09,108600.0,12.2513,12.277,12.2321,12.2513,108600.0
2005-10-04 10:20:00,19.09,19.17,19.08,19.11,128600.0,12.2513,12.3027,12.2449,12.2642,128600.0
2005-10-04 10:30:00,19.11,19.13,19.11,19.11,129400.0,12.2642,12.277,12.2642,12.2642,129400.0
2005-10-04 10:40:00,19.11,19.12,19.1,19.1,66600.0,12.2642,12.2706,12.2577,12.2577,66600.0
2005-10-04 10:50:00,19.1,19.1,19.08,19.08,87400.0,12.2577,12.2577,12.2449,12.2449,87400.0
2005-10-04 11:00:00,19.08,19.1,19.03,19.05,110600.0,12.2449,12.2577,12.2128,12.2257,110600.0
2005-10-04 11:10:00,19.04,19.05,19.02,19.02,32600.0,12.2192,12.2257,12.2064,12.2064,32600.0
2005-10-04 11:20:00,19.01,19.01,18.99,19.0,92200.0,12.2,12.2,12.1871,12.1936,92200.0
2005-10-04 11:30:00,19.0,19.03,19.0,19.03,58200.0,12.1936,12.2128,12.1936,12.2128,58200.0
2005-10-04 11:40:00,19.02,19.03,18.98,18.98,107800.0,12.2064,12.2128,12.1807,12.1807,107800.0
2005-10-04 11:50:00,18.98,19.05,18.98,19.04,47000.0,12.1807,12.2257,12.1807,12.2192,47000.0
2005-10-04 12:00:00,19.04,19.04,19.0,19.01,26600.0,12.2192,12.2192,12.1936,12.2,26600.0
2005-10-04 12:10:00,19.0,19.0,19.0,19.0,76800.0,12.1936,12.1936,12.1936,12.1936,76800.0
2005-10-04 12:20:00,19.0,19.03,19.0,19.02,50600.0,12.1936,12.2128,12.1936,12.2064,50600.0
2005-10-04 12:30:00,19.02,19.02,19.0,19.0,12000.0,12.2064,12.2064,12.1936,12.1936,12000.0
2005-10-04 12:40:00,19.0,19.0,19.0,19.0,18600.0,12.1936,12.1936,12.1936,12.1936,18600.0
2005-10-04 12:50:00,19.0,19.0,19.0,19.0,16600.0,12.1936,12.1936,12.1936,12.1936,16600.0
2005-10-04 13:00:00,19.0,19.09,19.0,19.08,77200.0,12.1936,12.2513,12.1936,12.2449,77200.0
2005-10-04 13:10:00,19.08,19.09,19.06,19.09,61400.0,12.2449,12.2513,12.2321,12.2513,61400.0
2005-10-04 13:20:00,19.09,19.1,19.09,19.1,110400.0,12.2513,12.2577,12.2513,12.2577,110400.0
2005-10-04 13:30:00,19.1,19.1,19.03,19.05,69200.0,12.2577,12.2577,12.2128,12.2257,69200.0
2005-10-04 13:40:00,19.05,19.05,19.0,19.0,9400.0,12.2257,12.2257,12.1936,12.1936,9400.0
2005-10-04 13:50:00,19.0,19.0,18.97,18.99,15200.0,12.1936,12.1936,12.1743,12.1871,15200.0
2005-10-04 14:00:00,18.99,18.99,18.98,18.98,7800.0,12.1871,12.1871,12.1807,12.1807,7800.0
2005-10-04 14:10:00,18.98,18.98,18.93,18.95,32600.0,12.1807,12.1807,12.1486,12.1615,32600.0
2005-10-04 14:20:00,18.95,18.95,18.88,18.89,24400.0,12.1615,12.1615,12.1166,12.123,24400.0
2005-10-04 14:30:00,18.89,18.95,18.89,18.95,61000.0,12.123,12.1615,12.123,12.1615,61000.0
2005-10-04 14:40:00,18.94,18.95,18.92,18.92,110200.0,12.1551,12.1615,12.1422,12.1422,110200.0
2005-10-04 14:50:00,18.92,18.97,18.92,18.93,76800.0,12.1422,12.1743,12.1422,12.1486,76800.0
2005-10-04 15:00:00,18.93,18.96,18.92,18.93,110400.0,12.1486,12.1679,12.1422,12.1486,110400.0
2005-10-04 15:10:00,18.93,18.95,18.92,18.95,122000.0,12.1486,12.1615,12.1422,12.1615,122000.0
2005-10-04 15:20:00,18.95,18.96,18.92,18.96,64000.0,12.1615,12.1679,12.1422,12.1679,64000.0
2005-10-04 15:30:00,18.95,19.12,18.95,18.98,91200.0,12.1615,12.2706,12.1615,12.1807,91200.0
2005-10-04 15:40:00,18.98,19.0,18.98,18.98,145600.0,12.1807,12.1936,12.1807,12.1807,145600.0
2005-10-04 15:50:00,18.98,19.0,18.97,18.98,80200.0,12.1807,12.1936,12.1743,12.1807,80200.0
2005-10-05 09:30:00,19.0,19.02,18.93,18.95,51200.0,12.1936,12.2064,12.1486,12.1615,51200.0
2005-10-05 09:40:00,18.95,19.03,18.95,19.0,102200.0,12.1615,12.2128,12.1615,12.1936,102200.0
2005-10-05 09:50:00,19.0,19.05,18.97,19.05,72600.0,12.1936,12.2257,12.1743,12.2257,72600.0
2005-10-05 10:00:00,19.06,19.08,18.96,18.99,90400.0,12.2321,12.2449,12.1679,12.1871,90400.0
2005-10-05 10:10:00,18.99,19.06,18.99,19.01,68400.0,12.1871,12.2321,12.1871,12.2,68400.0
2005-10-05 10:20:00,19.0,19.06,18.99,19.05,85600.0,12.1936,12.2321,12.1871,12.2257,85600.0
2005-10-05 10:30:00,19.01,19.05,19.0,19.05,146600.0,12.2,12.2257,12.1936,12.2257,146600.0
2005-10-05 10:40:00,19.05,19.07,19.04,19.05,42200.0,12.2257,12.2385,12.2192,12.2257,42200.0
2005-10-05 10:50:00,19.04,19.04,18.97,18.97,100000.0,12.2192,12.2192,12.1743,12.1743,100000.0
2005-10-05 11:00:00,18.97,18.98,18.97,18.98,216000.0,12.1743,12.1807,12.1743,12.1807,216000.0
2005-10-05 11:10:00,18.98,19.01,18.97,19.0,129200.0,12.1807,12.2,12.1743,12.1936,129200.0
2005-10-05 11:20:00,19.01,19.02,18.97,19.0,71800.0,12.2,12.2064,12.1743,12.1936,71800.0
2005-10-05 11:30:00,18.99,19.0,18.93,18.95,44600.0,12.1871,12.1936,12.1486,12.1615,44600.0
2005-10-05 11:40:00,18.95,18.96,18.95,18.96,63600.0,12.1615,12.1679,12.1615,12.1679,63600.0
2005-10-05 11:50:00,18.95,18.96,18.95,18.96,53200.0,12.1615,12.1679,12.1615,12.1679,53200.0
2005-10-05 12:00:00,18.96,18.97,18.95,18.97,45600.0,12.1679,12.1743,12.1615,12.1743,45600.0
2005-10-05 12:10:00,18.98,19.03,18.98,19.03,74800.0,12.1807,12.2128,12.1807,12.2128,74800.0
2005-10-05 12:20:00,19.02,19.04,19.0,19.03,30400.0,12.2064,12.2192,12.1936,12.2128,30400.0
2005-10-05 12:30:00,19.03,19.04,19.02,19.02,19800.0,12.2128,12.2192,12.2064,12.2064,19800.0
2005-10-05 12:40:00,19.02,19.05,19.02,19.03,31400.0,12.2064,12.2257,12.2064,12.2128,31400.0
2005-10-05 12:50:00,19.04,19.06,19.04,19.04,72200.0,12.2192,12.2321,12.2192,12.2192,72200.0
2005-10-05 13:00:00,19.04,19.04,19.01,19.02,77600.0,12.2192,12.2192,12.2,12.2064,77600.0
2005-10-05 13:10:00,19.02,19.03,19.0,19.01,70000.0,12.2064,12.2128,12.1936,12.2,70000.0
2005-10-05 13:20:00,19.01,19.05,19.01,19.03,33000.0,12.2,12.2257,12.2,12.2128,33000.0
2005-10-05 13:30:00,19.04,19.05,19.03,19.03,40600.0,12.2192,12.2257,12.2128,12.2128,40600.0
2005-10-05 13:40:00,19.03,19.07,19.03,19.06,35000.0,12.2128,12.2385,12.2128,12.2321,35000.0
2005-10-05 13:50:00,19.06,19.06,19.06,19.06,13600.0,12.2321,12.2321,12.2321,12.2321,13600.0
2005-10-05 14:00:00,19.05,19.05,19.03,19.03,49800.0,12.2257,12.2257,12.2128,12.2128,49800.0
2005-10-05 14:10:00,19.04,19.08,19.04,19.05,158200.0,12.2192,12.2449,12.2192,12.2257,158200.0
2005-10-05 14:20:00,19.04,19.05,19.0,19.0,338800.0,12.2192,12.2257,12.1936,12.1936,338800.0
2005-10-05 14:30:00,19.0,19.03,19.0,19.0,50600.0,12.1936,12.2128,12.1936,12.1936,50600.0
2005-10-05 14:40:00,19.01,19.04,19.0,19.02,147000.0,12.2,12.2192,12.1936,12.2064,147000.0
2005-10-05 14:50:00,19.02,19.05,19.02,19.03,101800.0,12.2064,12.2257,12.2064,12.2128,101800.0
2005-10-05 15:00:00,19.03,19.04,19.02,19.04,66000.0,12.2128,12.2192,12.2064,12.2192,66000.0
2005-10-05 15:10:00,19.03,19.04,19.02,19.03,83400.0,12.2128,12.2192,12.2064,12.2128,83400.0
2005-10-05 15:20:00,19.03,19.03,18.99,19.01,262600.0,12.2128,12.2128,12.1871,12.2,262600.0
2005-10-05 15:30:00,19.01,19.01,19.0,19.0,79400.0,12.2,12.2,12.1936,12.1936,79400.0
2005-10-05 15:40:00,19.0,19.0,18.95,18.95,193800.0,12.1936,12.1936,12.1615,12.1615,193800.0
2005-10-05 15:50:00,18.95,18.96,18.92,18.96,152200.0,12.1615,12.1679,12.1422,12.1679,152200.0
2005-10-06 09:30:00,18.94,19.08,18.93,19.08,77400.0,12.1551,12.2449,12.1486,12.2449,77400.0
2005-10-06 09:40:00,19.11,19.17,18.98,18.98,87600.0,12.2642,12.3027,12.1807,12.1807,87600.0
2005-10-06 09:50:00,19.0,19.25,18.99,19.25,87600.0,12.1936,12.354,12.1871,12.354,87600.0
2005-10-06 10:00:00,19.24,19.24,19.12,19.12,109600.0,12.3476,12.3476,12.2706,12.2706,109600.0
2005-10-06 10:10:00,19.11,19.11,18.98,18.98,50200.0,12.2642,12.2642,12.1807,12.1807,50200.0
2005-10-06 10:20:00,18.97,19.06,18.97,19.06,44400.0,12.1743,12.2321,12.1743,12.2321,44400.0
2005-10-06 10:30:00,19.06,19.08,19.04,19.08,52800.0,12.2321,12.2449,12.2192,12.2449,52800.0
2005-10-06 10:40:00,19.08,19.11,19.07,19.11,103200.0,12.2449,12.2642,12.2385,12.2642,103200.0
2005-10-06 10:50:00,19.11,19.11,19.08,19.09,70000.0,12.2642,12.2642,12.2449,12.2513,70000.0
2005-10-06 11:00:00,19.09,19.13,19.05,19.11,71400.0,12.2513,12.277,12.2257,12.2642,71400.0
2005-10-06 11:10:00,19.11,19.11,19.09,19.11,81000.0,12.2642,12.2642,12.2513,12.2642,81000.0
2005-10-06 11:20:00,19.11,19.12,19.09,19.1,82400.0,12.2642,12.2706,12.2513,12.2577,82400.0
2005-10-06 11:30:00,19.1,19.13,19.1,19.13,43600.0,12.2577,12.277,12.2577,12.277,43600.0
2005-10-06 11:40:00,19.13,19.16,19.13,19.14,46400.0,12.277,12.2962,12.277,12.2834,46400.0
2005-10-06 11:50:00,19.14,19.14,19.09,19.11,15000.0,12.2834,12.2834,12.2513,12.2642,15000.0
2005-10-06 12:00:00,19.1,19.11,19.1,19.11,343600.0,12.2577,12.2642,12.2577,12.2642,343600.0
2005-10-06 12:10:00,19.11,19.15,19.11,19.14,247400.0,12.2642,12.2898,12.2642,12.2834,247400.0
2005-10-06 12:20:00,19.14,19.15,19.1,19.13,16800.0,12.2834,12.2898,12.2577,12.277,16800.0
2005-10-06 12:30:00,19.13,19.13,19.08,19.09,14000.0,12.277,12.277,12.2449,12.2513,14000.0
2005-10-06 12:40:00,19.08,19.09,19.07,19.08,15800.0,12.2449,12.2513,12.2385,12.2449,15800.0
2005-10-06 12:50:00,19.08,19.09,19.08,19.09,18800.0,12.2449,12.2513,12.2449,12.2513,18800.0
2005-10-06 13:00:00,19.09,19.11,19.08,19.09,22200.0,12.2513,12.2642,12.2449,12.2513,22200.0
2005-10-06 13:10:00,19.09,19.11,19.09,19.1,18800.0,12.2513,12.2642,12.2513,12.2577,18800.0
2005-10-06 13:20:00,19.1,19.11,19.07,19.1,50800.0,12.2577,12.2642,12.2385,12.2577,50800.0
2005-10-06 13:30:00,19.11,19.11,19.09,19.1,17200.0,12.2642,12.2642,12.2513,12.2577,17200.0
2005-10-06 13:40:00,19.1,19.12,19.1,19.1,14400.0,12.2577,12.2706,12.2577,12.2577,14400.0
2005-10-06 13:50:00,19.1,19.1,19.04,19.04,19600.0,12.2577,12.2577,12.2192,12.2192,19600.0
2005-10-06 14:00:00,19.04,19.04,19.0,19.0,36000.0,12.2192,12.2192,12.1936,12.1936,36000.0
2005-10-06 14:10:00,19.0,19.01,19.0,19.0,18400.0,12.1936,12.2,12.1936,12.1936,18400.0
2005-10-06 14:20:00,19.0,19.03,19.0,19.02,45800.0,12.1936,12.2128,12.1936,12.2064,45800.0
2005-10-06 14:30:00,19.02,19.02,18.99,19.01,20800.0,12.2064,12.2064,12.1871,12.2,20800.0
2005-10-06 14:40:00,19.02,19.03,18.98,18.98,28600.0,12.2064,12.2128,12.1807,12.1807,28600.0
2005-10-06 14:50:00,18.98,19.0,18.93,18.99,42600.0,12.1807,12.1936,12.1486,12.1871,42600.0
2005-10-06 15:00:00,18.98,18.99,18.92,18.92,100800.0,12.1807,12.1871,12.1422,12.1422,100800.0
2005-10-06 15:10:00,18.92,18.95,18.86,18.88,30400.0,12.1422,12.1615,12.1037,12.1166,30400.0
2005-10-06 15:20:00,18.87,18.87,18.83,18.83,34800.0,12.1101,12.1101,12.0845,12.0845,34800.0
2005-10-06 15:30:00,18.81,18.81,18.73,18.77,51000.0,12.0716,12.0716,12.0203,12.046,51000.0
2005-10-06 15:40:00,18.77,18.8,18.75,18.77,86200.0,12.046,12.0652,12.0331,12.046,86200.0
2005-10-06 15:50:00,18.78,18.86,18.78,18.85,141800.0,12.0524,12.1037,12.0524,12.0973,141800.0
2005-10-07 09:30:00,19.08,19.3,19.07,19.22,78800.0,12.2449,12.3861,12.2385,12.3348,78800.0
2005-10-07 09:40:00,19.23,19.45,19.23,19.34,157400.0,12.3412,12.4824,12.3412,12.4118,157400.0
2005-10-07 09:50:00,19.36,19.36,19.24,19.25,98400.0,12.4246,12.4246,12.3476,12.354,98400.0
2005-10-07 10:00:00,19.24,19.29,19.2,19.25,114600.0,12.3476,12.3797,12.3219,12.354,114600.0
2005-10-07 10:10:00,19.25,19.31,19.23,19.23,57400.0,12.354,12.3925,12.3412,12.3412,57400.0
2005-10-07 10:20:00,19.19,19.24,19.09,19.18,55000.0,12.3155,12.3476,12.2513,12.3091,55000.0
2005-10-07 10:30:00,19.17,19.18,19.15,19.16,26400.0,12.3027,12.3091,12.2898,12.2962,26400.0
2005-10-07 10:40:00,19.15,19.16,19.09,19.1,61800.0,12.2898,12.2962,12.2513,12.2577,61800.0
2005-10-07 10:50:00,19.1,19.16,19.1,19.16,25800.0,12.2577,12.2962,12.2577,12.2962,25800.0
2005-10-07 11:00:00,19.16,19.19,19.16,19.18,19600.0,12.2962,12.3155,12.2962,12.3091,19600.0
2005-10-07 11:10:00,19.18,19.2,19.18,19.19,18600.0,12.3091,12.3219,12.3091,12.3155,18600.0
2005-10-07 11:20:00,19.19,19.23,19.19,19.23,172200.0,12.3155,12.3412,12.3155,12.3412,172200.0
2005-10-07 11:30:00,19.23,19.25,19.21,19.24,26200.0,12.3412,12.354,12.3283,12.3476,26200.0
2005-10-07 11:40:00,19.24,19.25,19.22,19.23,17600.0,12.3476,12.354,12.3348,12.3412,17600.0
2005-10-07 11:50:00,19.23,19.28,19.23,19.25,33200.0,12.3412,12.3733,12.3412,12.354,33200.0
2005-10-07 12:00:00,19.25,19.25,19.23,19.23,19600.0,12.354,12.354,12.3412,12.3412,19600.0
2005-10-07 12:10:00,19.23,19.23,19.2,19.21,9000.0,12.3412,12.3412,12.3219,12.3283,9000.0
2005-10-07 12:20:00,19.21,19.22,19.18,19.21,35200.0,12.3283,12.3348,12.3091,12.3283,35200.0
2005-10-07 12:30:00,19.22,19.23,19.2,19.21,8000.0,12.3348,12.3412,12.3219,12.3283,8000.0
2005-10-07 12:40:00,19.2,19.21,19.19,19.2,20600.0,12.3219,12.3283,12.3155,12.3219,20600.0
2005-10-07 12:50:00,19.2,19.2,19.18,19.18,10400.0,12.3219,12.3219,12.3091,12.3091,10400.0
2005-10-07 13:00:00,19.17,19.17,19.15,19.15,14000.0,12.3027,12.3027,12.2898,12.2898,14000.0
2005-10-07 13:10:00,19.15,19.18,19.15,19.17,22600.0,12.2898,12.3091,12.2898,12.3027,22600.0
2005-10-07 13:20:00,19.17,19.2,19.17,19.2,9400.0,12.3027,12.3219,12.3027,12.3219,9400.0
2005-10-07 13:30:00,19.2,19.2,19.2,19.2,7000.0,12.3219,12.3219,12.3219,12.3219,7000.0
2005-10-07 13:40:00,19.2,19.2,19.18,19.18,9800.0,12.3219,12.3219,12.3091,12.3091,9800.0
2005-10-07 13:50:00,19.18,19.18,19.13,19.13,10600.0,12.3091,12.3091,12.277,12.277,10600.0
2005-10-07 14:00:00,19.12,19.12,19.07,19.07,23000.0,12.2706,12.2706,12.2385,12.2385,23000.0
2005-10-07 14:10:00,19.07,19.08,19.05,19.06,14000.0,12.2385,12.2449,12.2257,12.2321,14000.0
2005-10-07 14:20:00,19.05,19.09,19.05,19.08,23200.0,12.2257,12.2513,12.2257,12.2449,23200.0
2005-10-07 14:30:00,19.08,19.11,19.08,19.11,14200.0,12.2449,12.2642,12.2449,12.2642,14200.0
2005-10-07 14:40:00,19.11,19.13,19.11,19.13,10800.0,12.2642,12.277,12.2642,12.277,10800.0
2005-10-07 14:50:00,19.12,19.13,19.07,19.07,18800.0,12.2706,12.277,12.2385,12.2385,18800.0
2005-10-07 15:00:00,19.08,19.09,19.06,19.07,12000.0,12.2449,12.2513,12.2321,12.2385,12000.0
2005-10-07 15:10:00,19.07,19.08,19.06,19.07,17000.0,12.2385,12.2449,12.2321,12.2385,17000.0
2005-10-07 15:20:00,19.08,19.1,19.08,19.09,19000.0,12.2449,12.2577,12.2449,12.2513,19000.0
2005-10-07 15:30:00,19.09,19.14,19.09,19.14,62600.0,12.2513,12.2834,12.2513,12.2834,62600.0
2005-10-07 15:40:00,19.14,19.22,19.13,19.22,97000.0,12.2834,12.3348,12.277,12.3348,97000.0
2005-10-07 15:50:00,19.21,19.25,19.21,19.24,170200.0,12.3283,12.354,12.3283,12.3476,170200.0
2005-10-10 09:30:00,19.24,19.27,19.16,19.16,37600.0,12.3476,12.3668,12.2962,12.2962,37600.0
2005-10-10 09:40:00,19.15,19.22,19.15,19.22,25400.0,12.2898,12.3348,12.2898,12.3348,25400.0
2005-10-10 09:50:00,19.25,19.27,19.24,19.25,42800.0,12.354,12.3668,12.3476,12.354,42800.0
2005-10-10 10:00:00,19.25,19.25,19.2,19.2,77800.0,12.354,12.354,12.3219,12.3219,77800.0
2005-10-10 10:10:00,19.19,19.25,19.18,19.24,90000.0,12.3155,12.354,12.3091,12.3476,90000.0
2005-10-10 10:20:00,19.24,19.26,19.22,19.22,23200.0,12.3476,12.3604,12.3348,12.3348,23200.0
2005-10-10 10:30:00,19.21,19.23,19.18,19.18,69800.0,12.3283,12.3412,12.3091,12.3091,69800.0
2005-10-10 10:40:00,19.18,19.2,19.16,19.17,39800.0,12.3091,12.3219,12.2962,12.3027,39800.0
2005-10-10 10:50:00,19.17,19.17,19.11,19.11,30800.0,12.3027,12.3027,12.2642,12.2642,30800.0
2005-10-10 11:00:00,19.11,19.15,19.11,19.12,38000.0,12.2642,12.2898,12.2642,12.2706,38000.0
2005-10-10 11:10:00,19.12,19.13,19.11,19.11,21800.0,12.2706,12.277,12.2642,12.2642,21800.0
2005-10-10 11:20:00,19.11,19.11,19.11,19.11,18200.0,12.2642,12.2642,12.2642,12.2642,18200.0
2005-10-10 11:30:00,19.11,19.11,19.08,19.08,40800.0,12.2642,12.2642,12.2449,12.2449,40800.0
2005-10-10 11:40:00,19.08,19.1,19.06,19.1,72200.0,12.2449,12.2577,12.2321,12.2577,72200.0
2005-10-10 11:50:00,19.1,19.11,19.08,19.09,10800.0,12.2577,12.2642,12.2449,12.2513,10800.0
2005-10-10 12:00:00,19.09,19.13,19.09,19.11,19000.0,12.2513,12.277,12.2513,12.2642,19000.0
2005-10-10 12:10:00,19.11,19.11,19.09,19.1,8000.0,12.2642,12.2642,12.2513,12.2577,8000.0
2005-10-10 12:20:00,19.09,19.12,19.09,19.1,12600.0,12.2513,12.2706,12.2513,12.2577,12600.0
2005-10-10 12:30:00,19.11,19.11,19.1,19.1,7600.0,12.2642,12.2642,12.2577,12.2577,7600.0
2005-10-10 12:40:00,19.1,19.11,19.09,19.11,16000.0,12.2577,12.2642,12.2513,12.2642,16000.0
2005-10-10 12:50:00,19.11,19.16,19.11,19.11,34000.0,12.2642,12.2962,12.2642,12.2642,34000.0
2005-10-10 13:00:00,19.11,19.11,19.09,19.09,6600.0,12.2642,12.2642,12.2513,12.2513,6600.0
2005-10-10 13:10:00,19.09,19.1,19.08,19.09,7800.0,12.2513,12.2577,12.2449,12.2513,7800.0
2005-10-10 13:20:00,19.09,19.09,19.08,19.09,10400.0,12.2513,12.2513,12.2449,12.2513,10400.0
2005-10-10 13:30:00,19.09,19.11,19.08,19.11,17800.0,12.2513,12.2642,12.2449,12.2642,17800.0
2005-10-10 13:40:00,19.11,19.12,19.09,19.09,10200.0,12.2642,12.2706,12.2513,12.2513,10200.0
2005-10-10 13:50:00,19.09,19.09,19.07,19.07,15600.0,12.2513,12.2513,12.2385,12.2385,15600.0
2005-10-10 14:00:00,19.07,19.09,19.04,19.09,46000.0,12.2385,12.2513,12.2192,12.2513,46000.0
2005-10-10 14:10:00,19.08,19.08,19.03,19.03,22600.0,12.2449,12.2449,12.2128,12.2128,22600.0
2005-10-10 14:20:00,19.03,19.03,18.95,18.95,59800.0,12.2128,12.2128,12.1615,12.1615,59800.0
2005-10-10 14:30:00,18.96,18.98,18.96,18.97,17000.0,12.1679,12.1807,12.1679,12.1743,17000.0
2005-10-10 14:40:00,18.97,18.97,18.93,18.93,34200.0,12.1743,12.1743,12.1486,12.1486,34200.0
2005-10-10 14:50:00,18.93,18.98,18.92,18.93,26400.0,12.1486,12.1807,12.1422,12.1486,26400.0
2005-10-10 15:00:00,18.93,18.98,18.93,18.98,25600.0,12.1486,12.1807,12.1486,12.1807,25600.0
2005-10-10 15:10:00,18.98,18.99,18.93,18.98,56800.0,12.1807,12.1871,12.1486,12.1807,56800.0
2005-10-10 15:20:00,18.98,19.0,18.98,19.0,30400.0,12.1807,12.1936,12.1807,12.1936,30400.0
2005-10-10 15:30:00,18.99,19.02,18.97,19.02,45000.0,12.1871,12.2064,12.1743,12.2064,45000.0
2005-10-10 15:40:00,19.02,19.03,18.97,18.97,19600.0,12.2064,12.2128,12.1743,12.1743,19600.0
2005-10-10 15:50:00,18.97,19.0,18.96,19.0,43800.0,12.1743,12.1936,12.1679,12.1936,43800.0
2005-10-11 09:30:00,19.0,19.11,18.98,19.08,22800.0,12.1936,12.2642,12.1807,12.2449,22800.0
2005-10-11 09:40:00,19.04,19.05,18.92,18.98,70200.0,12.2192,12.2257,12.1422,12.1807,70200.0
2005-10-11 09:50:00,18.95,18.97,18.93,18.95,32600.0,12.1615,12.1743,12.1486,12.1615,32600.0
2005-10-11 10:00:00,18.96,18.96,18.89,18.93,37200.0,12.1679,12.1679,12.123,12.1486,37200.0
2005-10-11 10:10:00,18.93,18.93,18.85,18.86,17400.0,12.1486,12.1486,12.0973,12.1037,17400.0
2005-10-11 10:20:00,18.87,18.92,18.87,18.9,60600.0,12.1101,12.1422,12.1101,12.1294,60600.0
2005-10-11 10:30:00,18.92,18.99,18.89,18.89,37000.0,12.1422,12.1871,12.123,12.123,37000.0
2005-10-11 10:40:00,18.88,18.9,18.88,18.9,57600.0,12.1166,12.1294,12.1166,12.1294,57600.0
2005-10-11 10:50:00,18.9,18.91,18.88,18.91,28800.0,12.1294,12.1358,12.1166,12.1358,28800.0
2005-10-11 11:00:00,18.9,18.93,18.88,18.88,19200.0,12.1294,12.1486,12.1166,12.1166,19200.0
2005-10-11 11:10:00,18.89,18.9,18.88,18.9,21000.0,12.123,12.1294,12.1166,12.1294,21000.0
2005-10-11 11:20:00,18.89,18.9,18.89,18.9,16600.0,12.123,12.1294,12.123,12.1294,16600.0
2005-10-11 11:30:00,18.9,18.92,18.89,18.9,27200.0,12.1294,12.1422,12.123,12.1294,27200.0
2005-10-11 11:40:00,18.91,18.94,18.9,18.91,68000.0,12.1358,12.1551,12.1294,12.1358,68000.0
2005-10-11 11:50:00,18.91,18.93,18.89,18.91,56000.0,12.1358,12.1486,12.123,12.1358,56000.0
2005-10-11 12:00:00,18.9,18.9,18.84,18.87,44000.0,12.1294,12.1294,12.0909,12.1101,44000.0
2005-10-11 12:10:00,18.87,18.88,18.85,18.85,24200.0,12.1101,12.1166,12.0973,12.0973,24200.0
2005-10-11 12:20:00,18.86,18.86,18.75,18.75,47400.0,12.1037,12.1037,12.0331,12.0331,47400.0
2005-10-11 12:30:00,18.75,18.79,18.75,18.79,34600.0,12.0331,12.0588,12.0331,12.0588,34600.0
2005-10-11 12:40:00,18.8,18.84,18.8,18.84,13000.0,12.0652,12.0909,12.0652,12.0909,13000.0
2005-10-11 12:50:00,18.84,18.84,18.75,18.75,12800.0,12.0909,12.0909,12.0331,12.0331,12800.0
2005-10-11 13:00:00,18.75,18.75,18.74,18.75,37400.0,12.0331,12.0331,12.0267,12.0331,37400.0
2005-10-11 13:10:00,18.75,18.8,18.75,18.78,19000.0,12.0331,12.0652,12.0331,12.0524,19000.0
2005-10-11 13:20:00,18.77,18.77,18.75,18.77,10800.0,12.046,12.046,12.0331,12.046,10800.0
2005-10-11 13:30:00,18.77,18.8,18.77,18.77,28800.0,12.046,12.0652,12.046,12.046,28800.0
2005-10-11 13:40:00,18.78,18.8,18.78,18.8,15600.0,12.0524,12.0652,12.0524,12.0652,15600.0
2005-10-11 13:50:00,18.79,18.79,18.74,18.76,21200.0,12.0588,12.0588,12.0267,12.0395,21200.0
2005-10-11 14:00:00,18.75,18.79,18.71,18.74,32000.0,12.0331,12.0588,12.0075,12.0267,32000.0
2005-10-11 14:10:00,18.74,18.85,18.74,18.77,61000.0,12.0267,12.0973,12.0267,12.046,61000.0
2005-10-11 14:20:00,18.77,18.79,18.76,18.78,30400.0,12.046,12.0588,12.0395,12.0524,30400.0
2005-10-11 14:30:00,18.77,18.77,18.75,18.77,19800.0,12.046,12.046,12.0331,12.046,19800.0
2005-10-11 14:40:00,18.75,18.75,18.71,18.74,23000.0,12.0331,12.0331,12.0075,12.0267,23000.0
2005-10-11 14:50:00,18.74,18.74,18.68,18.7,41200.0,12.0267,12.0267,11.9882,12.001,41200.0
2005-10-11 15:00:00,18.7,18.7,18.65,18.67,23800.0,12.001,12.001,11.9689,11.9818,23800.0
2005-10-11 15:10:00,18.67,18.68,18.64,18.65,66400.0,11.9818,11.9882,11.9625,11.9689,66400.0
2005-10-11 15:20:00,18.65,18.65,18.6,18.6,134800.0,11.9689,11.9689,11.9369,11.9369,134800.0
2005-10-11 15:30:00,18.6,18.6,18.55,18.59,176200.0,11.9369,11.9369,11.9048,11.9304,176200.0
2005-10-11 15:40:00,18.59,18.62,18.59,18.61,56000.0,11.9304,11.9497,11.9304,11.9433,56000.0
2005-10-11 15:50:00,18.61,18.61,18.58,18.6,137200.0,11.9433,11.9433,11.924,11.9369,137200.0
2005-10-12 09:30:00,18.55,18.55,18.35,18.35,75400.0,11.9048,11.9048,11.7764,11.7764,75400.0
2005-10-12 09:40:00,18.35,18.35,18.21,18.35,86000.0,11.7764,11.7764,11.6866,11.7764,86000.0
2005-10-12 09:50:00,18.35,18.38,18.25,18.29,77600.0,11.7764,11.7957,11.7122,11.7379,77600.0
2005-10-12 10:00:00,18.26,18.33,18.21,18.21,134600.0,11.7187,11.7636,11.6866,11.6866,134600.0
2005-10-12 10:10:00,18.23,18.23,18.12,18.18,45800.0,11.6994,11.6994,11.6288,11.6673,45800.0
2005-10-12 10:20:00,18.23,18.23,18.18,18.18,46200.0,11.6994,11.6994,11.6673,11.6673,46200.0
2005-10-12 10:30:00,18.16,18.17,17.88,17.88,279600.0,11.6545,11.6609,11.4748,11.4748,279600.0
2005-10-12 10:40:00,17.88,17.97,17.85,17.93,129000.0,11.4748,11.5325,11.4555,11.5069,129000.0
2005-10-12 10:50:00,17.91,17.91,17.74,17.75,93400.0,11.494,11.494,11.3849,11.3914,93400.0
2005-10-12 11:00:00,17.75,17.87,17.72,17.86,42800.0,11.3914,11.4684,11.3721,11.4619,42800.0
2005-10-12 11:10:00,17.88,17.98,17.88,17.96,82400.0,11.4748,11.539,11.4748,11.5261,82400.0
2005-10-12 11:20:00,17.96,18.03,17.95,18.03,72800.0,11.5261,11.571,11.5197,11.571,72800.0
2005-10-12 11:30:00,18.04,18.05,17.97,18.0,146800.0,11.5775,11.5839,11.5325,11.5518,146800.0
2005-10-12 11:40:00,18.0,18.1,17.98,17.98,91400.0,11.5518,11.616,11.539,11.539,91400.0
2005-10-12 11:50:00,17.98,18.02,17.95,17.99,93000.0,11.539,11.5646,11.5197,11.5454,93000.0
2005-10-12 12:00:00,17.99,18.06,17.96,18.05,33400.0,11.5454,11.5903,11.5261,11.5839,33400.0
2005-10-12 12:10:00,18.05,18.05,18.0,18.01,112600.0,11.5839,11.5839,11.5518,11.5582,112600.0
2005-10-12 12:20:00,18.01,18.04,18.0,18.02,61800.0,11.5582,11.5775,11.5518,11.5646,61800.0
2005-10-12 12:30:00,18.02,18.03,18.02,18.03,77000.0,11.5646,11.571,11.5646,11.571,77000.0
2005-10-12 12:40:00,18.03,18.03,18.02,18.03,11000.0,11.571,11.571,11.5646,11.571,11000.0
2005-10-12 12:50:00,18.02,18.03,18.01,18.03,16400.0,11.5646,11.571,11.5582,11.571,16400.0
2005-10-12 13:00:00,18.03,18.06,18.03,18.05,43400.0,11.571,11.5903,11.571,11.5839,43400.0
2005-10-12 13:10:00,18.05,18.07,18.02,18.06,76600.0,11.5839,11.5967,11.5646,11.5903,76600.0
2005-10-12 13:20:00,18.07,18.16,18.07,18.13,37800.0,11.5967,11.6545,11.5967,11.6352,37800.0
2005-10-12 13:30:00,18.14,18.14,18.07,18.09,15800.0,11.6416,11.6416,11.5967,11.6096,15800.0
2005-10-12 13:40:00,18.1,18.1,18.08,18.09,11600.0,11.616,11.616,11.6031,11.6096,11600.0
2005-10-12 13:50:00,18.09,18.13,18.09,18.12,18800.0,11.6096,11.6352,11.6096,11.6288,18800.0
2005-10-12 14:00:00,18.11,18.13,18.1,18.11,13400.0,11.6224,11.6352,11.616,11.6224,13400.0
2005-10-12 14:10:00,18.1,18.1,18.07,18.1,85400.0,11.616,11.616,11.5967,11.616,85400.0
2005-10-12 14:20:00,18.1,18.11,18.07,18.11,165400.0,11.616,11.6224,11.5967,11.6224,165400.0
2005-10-12 14:30:00,18.11,18.12,18.11,18.11,38800.0,11.6224,11.6288,11.6224,11.6224,38800.0
2005-10-12 14:40:00,18.11,18.22,18.11,18.21,67800.0,11.6224,11.693,11.6224,11.6866,67800.0
2005-10-12 14:50:00,18.21,18.27,18.2,18.25,181200.0,11.6866,11.7251,11.6801,11.7122,181200.0
2005-10-12 15:00:00,18.24,18.25,18.2,18.21,106000.0,11.7058,11.7122,11.6801,11.6866,106000.0
2005-10-12 15:10:00,18.2,18.25,18.2,18.24,173400.0,11.6801,11.7122,11.6801,11.7058,173400.0
2005-10-12 15:20:00,18.23,18.27,18.22,18.25,88400.0,11.6994,11.7251,11.693,11.7122,88400.0
2005-10-12 15:30:00,18.25,18.25,18.24,18.25,174000.0,11.7122,11.7122,11.7058,11.7122,174000.0
2005-10-12 15:40:00,18.24,18.26,18.24,18.25,109800.0,11.7058,11.7187,11.7058,11.7122,109800.0
2005-10-12 15:50:00,18.25,18.25,18.24,18.25,132400.0,11.7122,11.7122,11.7058,11.7122,132400.0
2005-10-13 09:30:00,18.2,18.22,18.05,18.2,92600.0,11.6801,11.693,11.5839,11.6801,92600.0
2005-10-13 09:40:00,18.18,18.18,18.05,18.14,23200.0,11.6673,11.6673,11.5839,11.6416,23200.0
2005-10-13 09:50:00,18.12,18.17,18.09,18.11,73000.0,11.6288,11.6609,11.6096,11.6224,73000.0
2005-10-13 10:00:00,18.09,18.1,18.03,18.07,55400.0,11.6096,11.616,11.571,11.5967,55400.0
2005-10-13 10:10:00,18.1,18.11,18.02,18.08,58800.0,11.616,11.6224,11.5646,11.6031,58800.0
2005-10-13 10:20:00,18.08,18.12,18.08,18.12,22800.0,11.6031,11.6288,11.6031,11.6288,22800.0
2005-10-13 10:30:00,18.12,18.24,18.12,18.22,57800.0,11.6288,11.7058,11.6288,11.693,57800.0
2005-10-13 10:40:00,18.22,18.25,18.21,18.22,17000.0,11.693,11.7122,11.6866,11.693,17000.0
2005-10-13 10:50:00,18.23,18.23,18.18,18.18,13800.0,11.6994,11.6994,11.6673,11.6673,13800.0
2005-10-13 11:00:00,18.18,18.23,18.18,18.21,17600.0,11.6673,11.6994,11.6673,11.6866,17600.0
2005-10-13 11:10:00,18.21,18.24,18.18,18.24,28600.0,11.6866,11.7058,11.6673,11.7058,28600.0
2005-10-13 11:20:00,18.24,18.24,18.21,18.21,24000.0,11.7058,11.7058,11.6866,11.6866,24000.0
2005-10-13 11:30:00,18.21,18.21,18.15,18.16,44000.0,11.6866,11.6866,11.6481,11.6545,44000.0
2005-10-13 11:40:00,18.16,18.18,18.15,18.18,137400.0,11.6545,11.6673,11.6481,11.6673,137400.0
2005-10-13 11:50:00,18.18,18.21,18.16,18.16,81200.0,11.6673,11.6866,11.6545,11.6545,81200.0
2005-10-13 12:00:00,18.17,18.23,18.17,18.2,67600.0,11.6609,11.6994,11.6609,11.6801,67600.0
2005-10-13 12:10:00,18.2,18.2,18.13,18.16,67200.0,11.6801,11.6801,11.6352,11.6545,67200.0
2005-10-13 12:20:00,18.17,18.17,18.1,18.11,39200.0,11.6609,11.6609,11.616,11.6224,39200.0
2005-10-13 12:30:00,18.11,18.17,18.11,18.15,20000.0,11.6224,11.6609,11.6224,11.6481,20000.0
2005-10-13 12:40:00,18.15,18.2,18.15,18.2,40600.0,11.6481,11.6801,11.6481,11.6801,40600.0
2005-10-13 12:50:00,18.2,18.2,18.11,18.12,30200.0,11.6801,11.6801,11.6224,11.6288,30200.0
2005-10-13 13:00:00,18.12,18.18,18.12,18.18,28400.0,11.6288,11.6673,11.6288,11.6673,28400.0
2005-10-13 13:10:00,18.18,18.2,18.16,18.17,27600.0,11.6673,11.6801,11.6545,11.6609,27600.0
2005-10-13 13:20:00,18.17,18.18,18.14,18.14,43000.0,11.6609,11.6673,11.6416,11.6416,43000.0
2005-10-13 13:30:00,18.14,18.17,18.14,18.15,28600.0,11.6416,11.6609,11.6416,11.6481,28600.0
2005-10-13 13:40:00,18.15,18.15,18.06,18.08,27400.0,11.6481,11.6481,11.5903,11.6031,27400.0
2005-10-13 13:50:00,18.07,18.15,18.07,18.14,13800.0,11.5967,11.6481,11.5967,11.6416,13800.0
2005-10-13 14:00:00,18.15,18.2,18.15,18.18,18400.0,11.6481,11.6801,11.6481,11.6673,18400.0
2005-10-13 14:10:00,18.2,18.2,18.15,18.18,27000.0,11.6801,11.6801,11.6481,11.6673,27000.0
2005-10-13 14:20:00,18.19,18.23,18.17,18.17,21400.0,11.6737,11.6994,11.6609,11.6609,21400.0
2005-10-13 14:30:00,18.17,18.25,18.16,18.25,22800.0,11.6609,11.7122,11.6545,11.7122,22800.0
2005-10-13 14:40:00,18.25,18.25,18.2,18.23,46600.0,11.7122,11.7122,11.6801,11.6994,46600.0
2005-10-13 14:50:00,18.23,18.24,18.22,18.23,12400.0,11.6994,11.7058,11.693,11.6994,12400.0
2005-10-13 15:00:00,18.23,18.25,18.2,18.23,32600.0,11.6994,11.7122,11.6801,11.6994,32600.0
2005-10-13 15:10:00,18.23,18.26,18.21,18.25,34200.0,11.6994,11.7187,11.6866,11.7122,34200.0
2005-10-13 15:20:00,18.25,18.27,18.23,18.27,36800.0,11.7122,11.7251,11.6994,11.7251,36800.0
2005-10-13 15:30:00,18.27,18.27,18.24,18.24,39200.0,11.7251,11.7251,11.7058,11.7058,39200.0
2005-10-13 15:40:00,18.24,18.3,18.24,18.29,311400.0,11.7058,11.7443,11.7058,11.7379,311400.0
2005-10-13 15:50:00,18.29,18.3,18.26,18.27,109800.0,11.7379,11.7443,11.7187,11.7251,109800.0
2005-10-14 09:30:00,18.27,18.33,18.26,18.33,72400.0,11.7251,11.7636,11.7187,11.7636,72400.0
2005-10-14 09:40:00,18.32,18.33,18.26,18.26,125800.0,11.7572,11.7636,11.7187,11.7187,125800.0
2005-10-14 09:50:00,18.26,18.31,18.24,18.29,38000.0,11.7187,11.7507,11.7058,11.7379,38000.0
2005-10-14 10:00:00,18.29,18.38,18.28,18.36,104400.0,11.7379,11.7957,11.7315,11.7828,104400.0
2005-10-14 10:10:00,18.35,18.36,18.3,18.3,61800.0,11.7764,11.7828,11.7443,11.7443,61800.0
2005-10-14 10:20:00,18.29,18.33,18.28,18.31,34600.0,11.7379,11.7636,11.7315,11.7507,34600.0
2005-10-14 10:30:00,18.3,18.33,18.27,18.28,51400.0,11.7443,11.7636,11.7251,11.7315,51400.0
2005-10-14 10:40:00,18.28,18.31,18.28,18.3,35600.0,11.7315,11.7507,11.7315,11.7443,35600.0
2005-10-14 10:50:00,18.3,18.38,18.3,18.37,28600.0,11.7443,11.7957,11.7443,11.7892,28600.0
2005-10-14 11:00:00,18.36,18.36,18.33,18.33,8000.0,11.7828,11.7828,11.7636,11.7636,8000.0
2005-10-14 11:10:00,18.33,18.36,18.31,18.35,36200.0,11.7636,11.7828,11.7507,11.7764,36200.0
2005-10-14 11:20:00,18.36,18.4,18.35,18.37,28800.0,11.7828,11.8085,11.7764,11.7892,28800.0
2005-10-14 11:30:00,18.37,18.52,18.37,18.52,85200.0,11.7892,11.8855,11.7892,11.8855,85200.0
2005-10-14 11:40:00,18.52,18.58,18.49,18.5,104000.0,11.8855,11.924,11.8663,11.8727,104000.0
2005-10-14 11:50:00,18.5,18.58,18.5,18.56,88600.0,11.8727,11.924,11.8727,11.9112,88600.0
2005-10-14 12:00:00,18.56,18.56,18.53,18.53,45000.0,11.9112,11.9112,11.8919,11.8919,45000.0
2005-10-14 12:10:00,18.55,18.55,18.53,18.54,31400.0,11.9048,11.9048,11.8919,11.8984,31400.0
2005-10-14 12:20:00,18.54,18.54,18.48,18.48,43600.0,11.8984,11.8984,11.8598,11.8598,43600.0
2005-10-14 12:30:00,18.48,18.48,18.44,18.47,90200.0,11.8598,11.8598,11.8342,11.8534,90200.0
2005-10-14 12:40:00,18.46,18.48,18.43,18.43,36200.0,11.847,11.8598,11.8278,11.8278,36200.0
2005-10-14 12:50:00,18.43,18.43,18.38,18.38,18000.0,11.8278,11.8278,11.7957,11.7957,18000.0
2005-10-14 13:00:00,18.38,18.43,18.38,18.43,20600.0,11.7957,11.8278,11.7957,11.8278,20600.0
2005-10-14 13:10:00,18.42,18.43,18.39,18.4,12600.0,11.8213,11.8278,11.8021,11.8085,12600.0
2005-10-14 13:20:00,18.4,18.43,18.4,18.43,14600.0,11.8085,11.8278,11.8085,11.8278,14600.0
2005-10-14 13:30:00,18.43,18.43,18.43,18.43,3800.0,11.8278,11.8278,11.8278,11.8278,3800.0
2005-10-14 13:40:00,18.43,18.45,18.43,18.45,6200.0,11.8278,11.8406,11.8278,11.8406,6200.0
2005-10-14 13:50:00,18.44,18.46,18.43,18.46,41000.0,11.8342,11.847,11.8278,11.847,41000.0
2005-10-14 14:00:00,18.45,18.46,18.43,18.43,43200.0,11.8406,11.847,11.8278,11.8278,43200.0
2005-10-14 14:10:00,18.44,18.49,18.43,18.45,23400.0,11.8342,11.8663,11.8278,11.8406,23400.0
2005-10-14 14:20:00,18.45,18.45,18.43,18.45,39200.0,11.8406,11.8406,11.8278,11.8406,39200.0
2005-10-14 14:30:00,18.45,18.46,18.43,18.46,26000.0,11.8406,11.847,11.8278,11.847,26000.0
2005-10-14 14:40:00,18.46,18.49,18.46,18.46,21000.0,11.847,11.8663,11.847,11.847,21000.0
2005-10-14 14:50:00,18.47,18.48,18.44,18.46,33800.0,11.8534,11.8598,11.8342,11.847,33800.0
2005-10-14 15:00:00,18.45,18.52,18.45,18.49,23000.0,11.8406,11.8855,11.8406,11.8663,23000.0
2005-10-14 15:10:00,18.49,18.49,18.45,18.45,18600.0,11.8663,11.8663,11.8406,11.8406,18600.0
2005-10-14 15:20:00,18.45,18.48,18.45,18.48,67400.0,11.8406,11.8598,11.8406,11.8598,67400.0
2005-10-14 15:30:00,18.48,18.49,18.48,18.49,53400.0,11.8598,11.8663,11.8598,11.8663,53400.0
2005-10-14 15:40:00,18.49,18.51,18.49,18.51,330000.0,11.8663,11.8791,11.8663,11.8791,330000.0
2005-10-14 15:50:00,18.52,18.52,18.5,18.5,222400.0,11.8855,11.8855,11.8727,11.8727,222400.0
2005-10-17 09:30:00,18.48,18.48,18.4,18.44,16200.0,11.8598,11.8598,11.8085,11.8342,16200.0
2005-10-17 09:40:00,18.47,18.52,18.43,18.45,18400.0,11.8534,11.8855,11.8278,11.8406,18400.0
2005-10-17 09:50:00,18.45,18.47,18.43,18.43,15200.0,11.8406,11.8534,11.8278,11.8278,15200.0
2005-10-17 10:00:00,18.45,18.56,18.45,18.52,79600.0,11.8406,11.9112,11.8406,11.8855,79600.0
2005-10-17 10:10:00,18.52,18.6,18.52,18.6,103600.0,11.8855,11.9369,11.8855,11.9369,103600.0
2005-10-17 10:20:00,18.6,18.64,18.6,18.64,17000.0,11.9369,11.9625,11.9369,11.9625,17000.0
2005-10-17 10:30:00,18.63,18.68,18.61,18.68,61400.0,11.9561,11.9882,11.9433,11.9882,61400.0
2005-10-17 10:40:00,18.66,18.68,18.65,18.65,34600.0,11.9754,11.9882,11.9689,11.9689,34600.0
2005-10-17 10:50:00,18.64,18.64,18.61,18.61,12000.0,11.9625,11.9625,11.9433,11.9433,12000.0
2005-10-17 11:00:00,18.61,18.61,18.58,18.58,14600.0,11.9433,11.9433,11.924,11.924,14600.0
2005-10-17 11:10:00,18.59,18.63,18.58,18.61,47000.0,11.9304,11.9561,11.924,11.9433,47000.0
2005-10-17 11:20:00,18.61,18.64,18.61,18.63,36200.0,11.9433,11.9625,11.9433,11.9561,36200.0
2005-10-17 11:30:00,18.63,18.63,18.63,18.63,15000.0,11.9561,11.9561,11.9561,11.9561,15000.0
2005-10-17 11:40:00,18.63,18.64,18.63,18.64,36600.0,11.9561,11.9625,11.9561,11.9625,36600.0
2005-10-17 11:50:00,18.64,18.64,18.63,18.63,18200.0,11.9625,11.9625,11.9561,11.9561,18200.0
2005-10-17 12:00:00,18.63,18.64,18.63,18.63,32400.0,11.9561,11.9625,11.9561,11.9561,32400.0
2005-10-17 12:10:00,18.63,18.64,18.63,18.64,53000.0,11.9561,11.9625,11.9561,11.9625,53000.0
2005-10-17 12:20:00,18.64,18.64,18.61,18.62,48600.0,11.9625,11.9625,11.9433,11.9497,48600.0
2005-10-17 12:30:00,18.62,18.62,18.6,18.6,7600.0,11.9497,11.9497,11.9369,11.9369,7600.0
2005-10-17 12:40:00,18.6,18.61,18.56,18.59,72200.0,11.9369,11.9433,11.9112,11.9304,72200.0
2005-10-17 12:50:00,18.6,18.6,18.58,18.58,64600.0,11.9369,11.9369,11.924,11.924,64600.0
2005-10-17 13:00:00,18.57,18.57,18.55,18.55,21000.0,11.9176,11.9176,11.9048,11.9048,21000.0
2005-10-17 13:10:00,18.55,18.55,18.53,18.55,31400.0,11.9048,11.9048,11.8919,11.9048,31400.0
2005-10-17 13:20:00,18.55,18.6,18.55,18.6,61600.0,11.9048,11.9369,11.9048,11.9369,61600.0
2005-10-17 13:30:00,18.59,18.59,18.57,18.57,36200.0,11.9304,11.9304,11.9176,11.9176,36200.0
2005-10-17 13:40:00,18.56,18.59,18.56,18.59,12600.0,11.9112,11.9304,11.9112,11.9304,12600.0
2005-10-17 13:50:00,18.59,18.6,18.56,18.57,21000.0,11.9304,11.9369,11.9112,11.9176,21000.0
2005-10-17 14:00:00,18.56,18.56,18.56,18.56,7800.0,11.9112,11.9112,11.9112,11.9112,7800.0
2005-10-17 14:10:00,18.55,18.57,18.55,18.56,8000.0,11.9048,11.9176,11.9048,11.9112,8000.0
2005-10-17 14:20:00,18.56,18.56,18.55,18.55,9400.0,11.9112,11.9112,11.9048,11.9048,9400.0
2005-10-17 14:30:00,18.55,18.57,18.53,18.57,27000.0,11.9048,11.9176,11.8919,11.9176,27000.0
2005-10-17 14:40:00,18.57,18.58,18.56,18.58,60800.0,11.9176,11.924,11.9112,11.924,60800.0
2005-10-17 14:50:00,18.56,18.57,18.56,18.56,20600.0,11.9112,11.9176,11.9112,11.9112,20600.0
2005-10-17 15:00:00,18.56,18.6,18.55,18.59,30800.0,11.9112,11.9369,11.9048,11.9304,30800.0
2005-10-17 15:10:00,18.59,18.59,18.57,18.57,62000.0,11.9304,11.9304,11.9176,11.9176,62000.0
2005-10-17 15:20:00,18.57,18.61,18.57,18.61,65400.0,11.9176,11.9433,11.9176,11.9433,65400.0
2005-10-17 15:30:00,18.61,18.69,18.61,18.63,96600.0,11.9433,11.9946,11.9433,11.9561,96600.0
2005-10-17 15:40:00,18.64,18.75,18.64,18.75,80400.0,11.9625,12.0331,11.9625,12.0331,80400.0
2005-10-17 15:50:00,18.75,18.75,18.7,18.71,78400.0,12.0331,12.0331,12.001,12.0075,78400.0
2005-10-18 09:30:00,18.7,18.7,18.59,18.6,18600.0,12.001,12.001,11.9304,11.9369,18600.0
2005-10-18 09:40:00,18.58,18.61,18.38,18.49,57000.0,11.924,11.9433,11.7957,11.8663,57000.0
2005-10-18 09:50:00,18.5,18.57,18.5,18.55,14000.0,11.8727,11.9176,11.8727,11.9048,14000.0
2005-10-18 10:00:00,18.53,18.55,18.51,18.52,28400.0,11.8919,11.9048,11.8791,11.8855,28400.0
2005-10-18 10:10:00,18.52,18.52,18.46,18.49,20600.0,11.8855,11.8855,11.847,11.8663,20600.0
2005-10-18 10:20:00,18.49,18.5,18.47,18.48,15000.0,11.8663,11.8727,11.8534,11.8598,15000.0
2005-10-18 10:30:00,18.46,18.47,18.4,18.42,35600.0,11.847,11.8534,11.8085,11.8213,35600.0
2005-10-18 10:40:00,18.43,18.45,18.42,18.45,22800.0,11.8278,11.8406,11.8213,11.8406,22800.0
2005-10-18 10:50:00,18.45,18.53,18.43,18.52,13400.0,11.8406,11.8919,11.8278,11.8855,13400.0
2005-10-18 11:00:00,18.52,18.52,18.5,18.5,8200.0,11.8855,11.8855,11.8727,11.8727,8200.0
2005-10-18 11:10:00,18.5,18.5,18.48,18.48,9800.0,11.8727,11.8727,11.8598,11.8598,9800.0
2005-10-18 11:20:00,18.49,18.5,18.48,18.48,12000.0,11.8663,11.8727,11.8598,11.8598,12000.0
2005-10-18 11:30:00,18.48,18.5,18.44,18.48,14800.0,11.8598,11.8727,11.8342,11.8598,14800.0
2005-10-18 11:40:00,18.48,18.5,18.46,18.5,9800.0,11.8598,11.8727,11.847,11.8727,9800.0
2005-10-18 11:50:00,18.5,18.5,18.48,18.48,4200.0,11.8727,11.8727,11.8598,11.8598,4200.0
2005-10-18 12:00:00,18.48,18.5,18.47,18.5,9400.0,11.8598,11.8727,11.8534,11.8727,9400.0
2005-10-18 12:10:00,18.5,18.54,18.5,18.54,9000.0,11.8727,11.8984,11.8727,11.8984,9000.0
2005-10-18 12:20:00,18.54,18.57,18.54,18.56,15400.0,11.8984,11.9176,11.8984,11.9112,15400.0
2005-10-18 12:30:00,18.56,18.57,18.55,18.56,87800.0,11.9112,11.9176,11.9048,11.9112,87800.0
2005-10-18 12:40:00,18.56,18.58,18.56,18.58,8000.0,11.9112,11.924,11.9112,11.924,8000.0
2005-10-18 12:50:00,18.57,18.58,18.56,18.56,17000.0,11.9176,11.924,11.9112,11.9112,17000.0
2005-10-18 13:00:00,18.56,18.56,18.54,18.54,47200.0,11.9112,11.9112,11.8984,11.8984,47200.0
2005-10-18 13:10:00,18.54,18.55,18.52,18.54,64800.0,11.8984,11.9048,11.8855,11.8984,64800.0
2005-10-18 13:20:00,18.54,18.54,18.52,18.54,37200.0,11.8984,11.8984,11.8855,11.8984,37200.0
2005-10-18 13:30:00,18.53,18.53,18.49,18.49,19200.0,11.8919,11.8919,11.8663,11.8663,19200.0
2005-10-18 13:40:00,18.49,18.5,18.49,18.5,27400.0,11.8663,11.8727,11.8663,11.8727,27400.0
2005-10-18 13:50:00,18.5,18.54,18.48,18.54,30000.0,11.8727,11.8984,11.8598,11.8984,30000.0
2005-10-18 14:00:00,18.54,18.55,18.53,18.54,21800.0,11.8984,11.9048,11.8919,11.8984,21800.0
2005-10-18 14:10:00,18.54,18.54,18.52,18.52,10600.0,11.8984,11.8984,11.8855,11.8855,10600.0
2005-10-18 14:20:00,18.52,18.55,18.52,18.54,53800.0,11.8855,11.9048,11.8855,11.8984,53800.0
2005-10-18 14:30:00,18.54,18.55,18.52,18.52,42800.0,11.8984,11.9048,11.8855,11.8855,42800.0
2005-10-18 14:40:00,18.5,18.5,18.5,18.5,39600.0,11.8727,11.8727,11.8727,11.8727,39600.0
2005-10-18 14:50:00,18.5,18.5,18.5,18.5,41400.0,11.8727,11.8727,11.8727,11.8727,41400.0
2005-10-18 15:00:00,18.5,18.53,18.5,18.53,35600.0,11.8727,11.8919,11.8727,11.8919,35600.0
2005-10-18 15:10:00,18.53,18.55,18.53,18.55,36000.0,11.8919,11.9048,11.8919,11.9048,36000.0
2005-10-18 15:20:00,18.56,18.56,18.54,18.54,23200.0,11.9112,11.9112,11.8984,11.8984,23200.0
2005-10-18 15:30:00,18.54,18.55,18.54,18.54,43400.0,11.8984,11.9048,11.8984,11.8984,43400.0
2005-10-18 15:40:00,18.54,18.54,18.53,18.53,72000.0,11.8984,11.8984,11.8919,11.8919,72000.0
2005-10-18 15:50:00,18.53,18.56,18.53,18.56,101400.0,11.8919,11.9112,11.8919,11.9112,101400.0
2005-10-19 09:30:00,18.43,18.43,18.38,18.4,25600.0,11.8278,11.8278,11.7957,11.8085,25600.0
2005-10-19 09:40:00,18.4,18.47,18.25,18.26,57800.0,11.8085,11.8534,11.7122,11.7187,57800.0
2005-10-19 09:50:00,18.25,18.32,18.25,18.3,52600.0,11.7122,11.7572,11.7122,11.7443,52600.0
2005-10-19 10:00:00,18.29,18.3,18.24,18.27,56400.0,11.7379,11.7443,11.7058,11.7251,56400.0
2005-10-19 10:10:00,18.28,18.34,18.27,18.34,49800.0,11.7315,11.77,11.7251,11.77,49800.0
2005-10-19 10:20:00,18.34,18.36,18.3,18.32,40600.0,11.77,11.7828,11.7443,11.7572,40600.0
2005-10-19 10:30:00,18.35,18.54,18.35,18.54,54800.0,11.7764,11.8984,11.7764,11.8984,54800.0
2005-10-19 10:40:00,18.54,18.56,18.45,18.45,63400.0,11.8984,11.9112,11.8406,11.8406,63400.0
2005-10-19 10:50:00,18.45,18.49,18.43,18.49,23800.0,11.8406,11.8663,11.8278,11.8663,23800.0
2005-10-19 11:00:00,18.47,18.49,18.45,18.48,35200.0,11.8534,11.8663,11.8406,11.8598,35200.0
2005-10-19 11:10:00,18.47,18.48,18.45,18.47,44400.0,11.8534,11.8598,11.8406,11.8534,44400.0
2005-10-19 11:20:00,18.46,18.48,18.46,18.46,97800.0,11.847,11.8598,11.847,11.847,97800.0
2005-10-19 11:30:00,18.47,18.52,18.47,18.5,23400.0,11.8534,11.8855,11.8534,11.8727,23400.0
2005-10-19 11:40:00,18.5,18.53,18.5,18.52,16400.0,11.8727,11.8919,11.8727,11.8855,16400.0
2005-10-19 11:50:00,18.52,18.52,18.5,18.5,51200.0,11.8855,11.8855,11.8727,11.8727,51200.0
2005-10-19 12:00:00,18.5,18.52,18.5,18.52,31200.0,11.8727,11.8855,11.8727,11.8855,31200.0
2005-10-19 12:10:00,18.52,18.55,18.52,18.54,16000.0,11.8855,11.9048,11.8855,11.8984,16000.0
2005-10-19 12:20:00,18.54,18.6,18.54,18.6,34200.0,11.8984,11.9369,11.8984,11.9369,34200.0
2005-10-19 12:30:00,18.6,18.66,18.6,18.66,75000.0,11.9369,11.9754,11.9369,11.9754,75000.0
2005-10-19 12:40:00,18.66,18.68,18.63,18.64,55400.0,11.9754,11.9882,11.9561,11.9625,55400.0
2005-10-19 12:50:00,18.64,18.65,18.63,18.63,18200.0,11.9625,11.9689,11.9561,11.9561,18200.0
2005-10-19 13:00:00,18.63,18.67,18.62,18.67,48200.0,11.9561,11.9818,11.9497,11.9818,48200.0
2005-10-19 13:10:00,18.66,18.7,18.65,18.68,34000.0,11.9754,12.001,11.9689,11.9882,34000.0
2005-10-19 13:20:00,18.68,18.71,18.67,18.71,34800.0,11.9882,12.0075,11.9818,12.0075,34800.0
2005-10-19 13:30:00,18.71,18.76,18.69,18.73,52200.0,12.0075,12.0395,11.9946,12.0203,52200.0
2005-10-19 13:40:00,18.73,18.8,18.71,18.8,27200.0,12.0203,12.0652,12.0075,12.0652,27200.0
2005-10-19 13:50:00,18.8,18.86,18.79,18.86,73800.0,12.0652,12.1037,12.0588,12.1037,73800.0
2005-10-19 14:00:00,18.86,18.93,18.84,18.87,156400.0,12.1037,12.1486,12.0909,12.1101,156400.0
2005-10-19 14:10:00,18.87,18.93,18.86,18.93,127800.0,12.1101,12.1486,12.1037,12.1486,127800.0
2005-10-19 14:20:00,18.91,19.0,18.88,18.98,175200.0,12.1358,12.1936,12.1166,12.1807,175200.0
2005-10-19 14:30:00,18.98,19.05,18.98,19.01,153200.0,12.1807,12.2257,12.1807,12.2,153200.0
2005-10-19 14:40:00,19.0,19.05,18.97,19.05,164800.0,12.1936,12.2257,12.1743,12.2257,164800.0
2005-10-19 14:50:00,19.05,19.11,19.05,19.08,99000.0,12.2257,12.2642,12.2257,12.2449,99000.0
2005-10-19 15:00:00,19.07,19.07,19.04,19.04,115400.0,12.2385,12.2385,12.2192,12.2192,115400.0
2005-10-19 15:10:00,19.04,19.05,18.99,18.99,40800.0,12.2192,12.2257,12.1871,12.1871,40800.0
2005-10-19 15:20:00,18.99,19.0,18.99,18.99,55200.0,12.1871,12.1936,12.1871,12.1871,55200.0
2005-10-19 15:30:00,18.99,19.0,18.98,18.99,66800.0,12.1871,12.1936,12.1807,12.1871,66800.0
2005-10-19 15:40:00,18.99,19.04,18.99,19.01,98600.0,12.1871,12.2192,12.1871,12.2,98600.0
2005-10-19 15:50:00,19.01,19.14,19.01,19.1,311000.0,12.2,12.2834,12.2,12.2577,311000.0
2005-10-20 09:30:00,19.08,19.23,19.05,19.23,56800.0,12.2449,12.3412,12.2257,12.3412,56800.0
2005-10-20 09:40:00,19.23,19.23,19.13,19.13,54600.0,12.3412,12.3412,12.277,12.277,54600.0
2005-10-20 09:50:00,19.1,19.11,18.92,18.95,108800.0,12.2577,12.2642,12.1422,12.1615,108800.0
2005-10-20 10:00:00,18.95,19.0,18.9,18.9,82400.0,12.1615,12.1936,12.1294,12.1294,82400.0
2005-10-20 10:10:00,18.9,18.98,18.88,18.97,35800.0,12.1294,12.1807,12.1166,12.1743,35800.0
2005-10-20 10:20:00,18.98,18.98,18.9,18.92,28600.0,12.1807,12.1807,12.1294,12.1422,28600.0
2005-10-20 10:30:00,18.93,18.97,18.93,18.94,61800.0,12.1486,12.1743,12.1486,12.1551,61800.0
2005-10-20 10:40:00,18.93,18.95,18.9,18.95,59000.0,12.1486,12.1615,12.1294,12.1615,59000.0
2005-10-20 10:50:00,18.96,19.02,18.96,19.02,39200.0,12.1679,12.2064,12.1679,12.2064,39200.0
2005-10-20 11:00:00,19.02,19.03,18.97,18.97,30200.0,12.2064,12.2128,12.1743,12.1743,30200.0
2005-10-20 11:10:00,18.96,18.98,18.92,18.92,37200.0,12.1679,12.1807,12.1422,12.1422,37200.0
2005-10-20 11:20:00,18.92,18.96,18.92,18.95,31200.0,12.1422,12.1679,12.1422,12.1615,31200.0
2005-10-20 11:30:00,18.95,18.95,18.93,18.93,36600.0,12.1615,12.1615,12.1486,12.1486,36600.0
2005-10-20 11:40:00,18.93,18.94,18.92,18.94,56600.0,12.1486,12.1551,12.1422,12.1551,56600.0
2005-10-20 11:50:00,18.94,18.96,18.93,18.96,25600.0,12.1551,12.1679,12.1486,12.1679,25600.0
2005-10-20 12:00:00,18.96,19.0,18.93,18.93,53600.0,12.1679,12.1936,12.1486,12.1486,53600.0
2005-10-20 12:10:00,18.93,18.93,18.91,18.93,68600.0,12.1486,12.1486,12.1358,12.1486,68600.0
2005-10-20 12:20:00,18.93,18.93,18.9,18.9,41600.0,12.1486,12.1486,12.1294,12.1294,41600.0
2005-10-20 12:30:00,18.89,18.98,18.88,18.97,49400.0,12.123,12.1807,12.1166,12.1743,49400.0
2005-10-20 12:40:00,18.96,18.99,18.96,18.97,62800.0,12.1679,12.1871,12.1679,12.1743,62800.0
2005-10-20 12:50:00,18.97,18.97,18.92,18.95,23400.0,12.1743,12.1743,12.1422,12.1615,23400.0
2005-10-20 13:00:00,18.95,18.98,18.95,18.96,24800.0,12.1615,12.1807,12.1615,12.1679,24800.0
2005-10-20 13:10:00,18.96,18.98,18.95,18.96,20600.0,12.1679,12.1807,12.1615,12.1679,20600.0
2005-10-20 13:20:00,18.96,18.97,18.95,18.95,9600.0,12.1679,12.1743,12.1615,12.1615,9600.0
2005-10-20 13:30:00,18.95,18.97,18.93,18.93,51200.0,12.1615,12.1743,12.1486,12.1486,51200.0
2005-10-20 13:40:00,18.92,18.93,18.86,18.87,23000.0,12.1422,12.1486,12.1037,12.1101,23000.0
2005-10-20 13:50:00,18.87,18.89,18.85,18.87,30400.0,12.1101,12.123,12.0973,12.1101,30400.0
2005-10-20 14:00:00,18.87,18.87,18.81,18.83,43000.0,12.1101,12.1101,12.0716,12.0845,43000.0
2005-10-20 14:10:00,18.84,18.84,18.74,18.77,30200.0,12.0909,12.0909,12.0267,12.046,30200.0
2005-10-20 14:20:00,18.77,18.78,18.73,18.77,34200.0,12.046,12.0524,12.0203,12.046,34200.0
2005-10-20 14:30:00,18.77,18.8,18.77,18.8,32400.0,12.046,12.0652,12.046,12.0652,32400.0
2005-10-20 14:40:00,18.8,18.82,18.79,18.81,25800.0,12.0652,12.078,12.0588,12.0716,25800.0
2005-10-20 14:50:00,18.81,18.81,18.79,18.8,31600.0,12.0716,12.0716,12.0588,12.0652,31600.0
2005-10-20 15:00:00,18.79,18.81,18.79,18.8,26200.0,12.0588,12.0716,12.0588,12.0652,26200.0
2005-10-20 15:10:00,18.8,18.8,18.72,18.72,54200.0,12.0652,12.0652,12.0139,12.0139,54200.0
2005-10-20 15:20:00,18.72,18.72,18.66,18.66,101400.0,12.0139,12.0139,11.9754,11.9754,101400.0
2005-10-20 15:30:00,18.66,18.71,18.66,18.71,135800.0,11.9754,12.0075,11.9754,12.0075,135800.0
2005-10-20 15:40:00,18.7,18.72,18.68,18.72,50600.0,12.001,12.0139,11.9882,12.0139,50600.0
2005-10-20 15:50:00,18.71,18.71,18.69,18.7,59800.0,12.0075,12.0075,11.9946,12.001,59800.0
2005-10-21 09:30:00,18.78,18.91,18.78,18.9,24800.0,12.0524,12.1358,12.0524,12.1294,24800.0
2005-10-21 09:40:00,18.83,18.83,18.66,18.68,45600.0,12.0845,12.0845,11.9754,11.9882,45600.0
2005-10-21 09:50:00,18.66,18.66,18.61,18.65,33400.0,11.9754,11.9754,11.9433,11.9689,33400.0
2005-10-21 10:00:00,18.65,18.7,18.63,18.68,107800.0,11.9689,12.001,11.9561,11.9882,107800.0
2005-10-21 10:10:00,18.68,18.78,18.68,18.77,25800.0,11.9882,12.0524,11.9882,12.046,25800.0
2005-10-21 10:20:00,18.75,18.78,18.7,18.77,32800.0,12.0331,12.0524,12.001,12.046,32800.0
2005-10-21 10:30:00,18.78,18.9,18.78,18.88,42600.0,12.0524,12.1294,12.0524,12.1166,42600.0
2005-10-21 10:40:00,18.88,18.88,18.75,18.75,19000.0,12.1166,12.1166,12.0331,12.0331,19000.0
2005-10-21 10:50:00,18.77,18.78,18.72,18.73,46200.0,12.046,12.0524,12.0139,12.0203,46200.0
2005-10-21 11:00:00,18.74,18.75,18.71,18.72,106200.0,12.0267,12.0331,12.0075,12.0139,106200.0
2005-10-21 11:10:00,18.71,18.73,18.66,18.66,19000.0,12.0075,12.0203,11.9754,11.9754,19000.0
2005-10-21 11:20:00,18.66,18.67,18.65,18.67,28800.0,11.9754,11.9818,11.9689,11.9818,28800.0
2005-10-21 11:30:00,18.67,18.67,18.63,18.66,45600.0,11.9818,11.9818,11.9561,11.9754,45600.0
2005-10-21 11:40:00,18.66,18.66,18.63,18.63,23400.0,11.9754,11.9754,11.9561,11.9561,23400.0
2005-10-21 11:50:00,18.63,18.64,18.61,18.63,49800.0,11.9561,11.9625,11.9433,11.9561,49800.0
2005-10-21 12:00:00,18.63,18.63,18.6,18.62,70200.0,11.9561,11.9561,11.9369,11.9497,70200.0
2005-10-21 12:10:00,18.6,18.71,18.59,18.67,21200.0,11.9369,12.0075,11.9304,11.9818,21200.0
2005-10-21 12:20:00,18.67,18.7,18.67,18.7,10400.0,11.9818,12.001,11.9818,12.001,10400.0
2005-10-21 12:30:00,18.71,18.71,18.68,18.68,11400.0,12.0075,12.0075,11.9882,11.9882,11400.0
2005-10-21 12:40:00,18.68,18.71,18.67,18.69,13600.0,11.9882,12.0075,11.9818,11.9946,13600.0
2005-10-21 12:50:00,18.7,18.75,18.7,18.73,13600.0,12.001,12.0331,12.001,12.0203,13600.0
2005-10-21 13:00:00,18.73,18.74,18.72,18.72,17000.0,12.0203,12.0267,12.0139,12.0139,17000.0
2005-10-21 13:10:00,18.71,18.72,18.71,18.71,3200.0,12.0075,12.0139,12.0075,12.0075,3200.0
2005-10-21 13:20:00,18.71,18.75,18.71,18.74,13600.0,12.0075,12.0331,12.0075,12.0267,13600.0
2005-10-21 13:30:00,18.75,18.78,18.74,18.75,24200.0,12.0331,12.0524,12.0267,12.0331,24200.0
2005-10-21 13:40:00,18.75,18.75,18.73,18.74,6400.0,12.0331,12.0331,12.0203,12.0267,6400.0
2005-10-21 13:50:00,18.72,18.74,18.69,18.74,18800.0,12.0139,12.0267,11.9946,12.0267,18800.0
2005-10-21 14:00:00,18.74,18.78,18.73,18.75,21200.0,12.0267,12.0524,12.0203,12.0331,21200.0
2005-10-21 14:10:00,18.75,18.78,18.74,18.74,8800.0,12.0331,12.0524,12.0267,12.0267,8800.0
2005-10-21 14:20:00,18.75,18.75,18.72,18.72,9400.0,12.0331,12.0331,12.0139,12.0139,9400.0
2005-10-21 14:30:00,18.72,18.75,18.72,18.73,13400.0,12.0139,12.0331,12.0139,12.0203,13400.0
2005-10-21 14:40:00,18.72,18.72,18.68,18.71,20200.0,12.0139,12.0139,11.9882,12.0075,20200.0
2005-10-21 14:50:00,18.71,18.73,18.71,18.73,8600.0,12.0075,12.0203,12.0075,12.0203,8600.0
2005-10-21 15:00:00,18.73,18.74,18.71,18.74,24800.0,12.0203,12.0267,12.0075,12.0267,24800.0
2005-10-21 15:10:00,18.74,18.75,18.74,18.75,24800.0,12.0267,12.0331,12.0267,12.0331,24800.0
2005-10-21 15:20:00,18.75,18.79,18.75,18.79,53600.0,12.0331,12.0588,12.0331,12.0588,53600.0
2005-10-21 15:30:00,18.78,18.78,18.77,18.77,9200.0,12.0524,12.0524,12.046,12.046,9200.0
2005-10-21 15:40:00,18.77,18.8,18.75,18.79,95800.0,12.046,12.0652,12.0331,12.0588,95800.0
2005-10-21 15:50:00,18.79,18.81,18.79,18.81,130400.0,12.0588,12.0716,12.0588,12.0716,130400.0
2005-10-24 09:30:00,18.81,19.1,18.81,18.93,42200.0,12.0716,12.2577,12.0716,12.1486,42200.0
2005-10-24 09:40:00,18.92,19.05,18.92,19.01,15400.0,12.1422,12.2257,12.1422,12.2,15400.0
2005-10-24 09:50:00,19.0,19.04,18.87,18.87,27600.0,12.1936,12.2192,12.1101,12.1101,27600.0
2005-10-24 10:00:00,18.9,18.95,18.83,18.83,20000.0,12.1294,12.1615,12.0845,12.0845,20000.0
2005-10-24 10:10:00,18.83,18.9,18.83,18.88,137200.0,12.0845,12.1294,12.0845,12.1166,137200.0
2005-10-24 10:20:00,18.89,18.92,18.88,18.88,19800.0,12.123,12.1422,12.1166,12.1166,19800.0
2005-10-24 10:30:00,18.88,18.93,18.85,18.85,58600.0,12.1166,12.1486,12.0973,12.0973,58600.0
2005-10-24 10:40:00,18.87,18.89,18.87,18.88,43600.0,12.1101,12.123,12.1101,12.1166,43600.0
2005-10-24 10:50:00,18.88,18.89,18.85,18.86,38600.0,12.1166,12.123,12.0973,12.1037,38600.0
2005-10-24 11:00:00,18.86,18.9,18.86,18.88,32000.0,12.1037,12.1294,12.1037,12.1166,32000.0
2005-10-24 11:10:00,18.88,18.92,18.85,18.92,17400.0,12.1166,12.1422,12.0973,12.1422,17400.0
2005-10-24 11:20:00,18.91,18.92,18.86,18.92,10600.0,12.1358,12.1422,12.1037,12.1422,10600.0
2005-10-24 11:30:00,18.92,18.93,18.87,18.9,20800.0,12.1422,12.1486,12.1101,12.1294,20800.0
2005-10-24 11:40:00,18.91,18.94,18.89,18.92,15200.0,12.1358,12.1551,12.123,12.1422,15200.0
2005-10-24 11:50:00,18.92,18.95,18.92,18.93,30800.0,12.1422,12.1615,12.1422,12.1486,30800.0
2005-10-24 12:00:00,18.93,18.95,18.89,18.92,16600.0,12.1486,12.1615,12.123,12.1422,16600.0
2005-10-24 12:10:00,18.91,18.93,18.91,18.91,8200.0,12.1358,12.1486,12.1358,12.1358,8200.0
2005-10-24 12:20:00,18.91,18.92,18.9,18.91,24000.0,12.1358,12.1422,12.1294,12.1358,24000.0
2005-10-24 12:30:00,18.91,18.93,18.91,18.91,12600.0,12.1358,12.1486,12.1358,12.1358,12600.0
2005-10-24 12:40:00,18.91,18.91,18.9,18.9,41200.0,12.1358,12.1358,12.1294,12.1294,41200.0
2005-10-24 12:50:00,18.91,18.96,18.9,18.95,34000.0,12.1358,12.1679,12.1294,12.1615,34000.0
2005-10-24 13:00:00,18.95,18.95,18.92,18.93,41400.0,12.1615,12.1615,12.1422,12.1486,41400.0
2005-10-24 13:10:00,18.96,18.98,18.96,18.96,20000.0,12.1679,12.1807,12.1679,12.1679,20000.0
2005-10-24 13:20:00,18.96,18.96,18.93,18.95,15200.0,12.1679,12.1679,12.1486,12.1615,15200.0
2005-10-24 13:30:00,18.95,18.97,18.95,18.96,31600.0,12.1615,12.1743,12.1615,12.1679,31600.0
2005-10-24 13:40:00,18.96,18.96,18.92,18.92,18800.0,12.1679,12.1679,12.1422,12.1422,18800.0
2005-10-24 13:50:00,18.92,18.95,18.92,18.95,11000.0,12.1422,12.1615,12.1422,12.1615,11000.0
2005-10-24 14:00:00,18.95,18.99,18.93,18.98,36600.0,12.1615,12.1871,12.1486,12.1807,36600.0
2005-10-24 14:10:00,18.98,19.03,18.98,19.02,14000.0,12.1807,12.2128,12.1807,12.2064,14000.0
2005-10-24 14:20:00,19.02,19.06,19.02,19.05,10400.0,12.2064,12.2321,12.2064,12.2257,10400.0
2005-10-24 14:30:00,19.05,19.07,19.03,19.04,69000.0,12.2257,12.2385,12.2128,12.2192,69000.0
2005-10-24 14:40:00,19.04,19.08,19.02,19.07,15200.0,12.2192,12.2449,12.2064,12.2385,15200.0
2005-10-24 14:50:00,19.08,19.1,19.07,19.09,78600.0,12.2449,12.2577,12.2385,12.2513,78600.0
2005-10-24 15:00:00,19.09,19.11,19.06,19.07,39000.0,12.2513,12.2642,12.2321,12.2385,39000.0
2005-10-24 15:10:00,19.07,19.09,19.06,19.09,51600.0,12.2385,12.2513,12.2321,12.2513,51600.0
2005-10-24 15:20:00,19.09,19.13,19.09,19.11,70600.0,12.2513,12.277,12.2513,12.2642,70600.0
2005-10-24 15:30:00,19.11,19.15,19.11,19.15,63600.0,12.2642,12.2898,12.2642,12.2898,63600.0
2005-10-24 15:40:00,19.16,19.16,19.13,19.13,33400.0,12.2962,12.2962,12.277,12.277,33400.0
2005-10-24 15:50:00,19.13,19.18,19.12,19.16,71400.0,12.277,12.3091,12.2706,12.2962,71400.0
2005-10-25 09:30:00,19.17,19.17,19.08,19.09,11000.0,12.3027,12.3027,12.2449,12.2513,11000.0
2005-10-25 09:40:00,19.09,19.17,19.02,19.04,38200.0,12.2513,12.3027,12.2064,12.2192,38200.0
2005-10-25 09:50:00,19.05,19.12,19.05,19.07,18200.0,12.2257,12.2706,12.2257,12.2385,18200.0
2005-10-25 10:00:00,19.08,19.08,19.02,19.04,57600.0,12.2449,12.2449,12.2064,12.2192,57600.0
2005-10-25 10:10:00,19.04,19.12,19.04,19.12,52600.0,12.2192,12.2706,12.2192,12.2706,52600.0
2005-10-25 10:20:00,19.11,19.18,19.1,19.18,39200.0,12.2642,12.3091,12.2577,12.3091,39200.0
2005-10-25 10:30:00,19.19,19.21,19.18,19.18,20000.0,12.3155,12.3283,12.3091,12.3091,20000.0
2005-10-25 10:40:00,19.18,19.18,19.13,19.15,18600.0,12.3091,12.3091,12.277,12.2898,18600.0
2005-10-25 10:50:00,19.16,19.16,19.11,19.14,27400.0,12.2962,12.2962,12.2642,12.2834,27400.0
2005-10-25 11:00:00,19.14,19.14,19.11,19.12,27000.0,12.2834,12.2834,12.2642,12.2706,27000.0
2005-10-25 11:10:00,19.12,19.13,19.11,19.13,40400.0,12.2706,12.277,12.2642,12.277,40400.0
2005-10-25 11:20:00,19.13,19.14,19.12,19.13,52000.0,12.277,12.2834,12.2706,12.277,52000.0
2005-10-25 11:30:00,19.13,19.14,19.12,19.13,30600.0,12.277,12.2834,12.2706,12.277,30600.0
2005-10-25 11:40:00,19.13,19.14,19.13,19.13,15600.0,12.277,12.2834,12.277,12.277,15600.0
2005-10-25 11:50:00,19.14,19.14,19.11,19.11,29600.0,12.2834,12.2834,12.2642,12.2642,29600.0
2005-10-25 12:00:00,19.11,19.11,19.07,19.08,50600.0,12.2642,12.2642,12.2385,12.2449,50600.0
2005-10-25 12:10:00,19.07,19.11,19.06,19.1,64200.0,12.2385,12.2642,12.2321,12.2577,64200.0
2005-10-25 12:20:00,19.1,19.11,19.09,19.1,39800.0,12.2577,12.2642,12.2513,12.2577,39800.0
2005-10-25 12:30:00,19.1,19.1,19.03,19.03,11600.0,12.2577,12.2577,12.2128,12.2128,11600.0
2005-10-25 12:40:00,19.03,19.03,19.0,19.02,19800.0,12.2128,12.2128,12.1936,12.2064,19800.0
2005-10-25 12:50:00,19.02,19.02,19.0,19.01,14000.0,12.2064,12.2064,12.1936,12.2,14000.0
2005-10-25 13:00:00,19.03,19.03,18.99,19.03,28000.0,12.2128,12.2128,12.1871,12.2128,28000.0
2005-10-25 13:10:00,19.02,19.06,19.02,19.06,25600.0,12.2064,12.2321,12.2064,12.2321,25600.0
2005-10-25 13:20:00,19.06,19.1,19.06,19.07,27200.0,12.2321,12.2577,12.2321,12.2385,27200.0
2005-10-25 13:30:00,19.07,19.07,19.02,19.04,28000.0,12.2385,12.2385,12.2064,12.2192,28000.0
2005-10-25 13:40:00,19.04,19.09,19.03,19.08,53200.0,12.2192,12.2513,12.2128,12.2449,53200.0
2005-10-25 13:50:00,19.08,19.1,19.08,19.09,21200.0,12.2449,12.2577,12.2449,12.2513,21200.0
2005-10-25 14:00:00,19.09,19.09,19.06,19.07,55400.0,12.2513,12.2513,12.2321,12.2385,55400.0
2005-10-25 14:10:00,19.07,19.11,19.07,19.1,70800.0,12.2385,12.2642,12.2385,12.2577,70800.0
2005-10-25 14:20:00,19.1,19.13,19.09,19.13,68800.0,12.2577,12.277,12.2513,12.277,68800.0
2005-10-25 14:30:00,19.13,19.13,19.1,19.12,110800.0,12.277,12.277,12.2577,12.2706,110800.0
2005-10-25 14:40:00,19.12,19.12,19.05,19.05,45400.0,12.2706,12.2706,12.2257,12.2257,45400.0
2005-10-25 14:50:00,19.06,19.09,19.04,19.05,46800.0,12.2321,12.2513,12.2192,12.2257,46800.0
2005-10-25 15:00:00,19.05,19.05,19.0,19.02,82200.0,12.2257,12.2257,12.1936,12.2064,82200.0
2005-10-25 15:10:00,19.0,19.0,18.97,18.99,47400.0,12.1936,12.1936,12.1743,12.1871,47400.0
2005-10-25 15:20:00,18.99,19.07,18.98,19.04,69400.0,12.1871,12.2385,12.1807,12.2192,69400.0
2005-10-25 15:30:00,19.03,19.04,19.0,19.04,59800.0,12.2128,12.2192,12.1936,12.2192,59800.0
2005-10-25 15:40:00,19.04,19.1,19.04,19.08,65200.0,12.2192,12.2577,12.2192,12.2449,65200.0
2005-10-25 15:50:00,19.07,19.07,19.05,19.07,70800.0,12.2385,12.2385,12.2257,12.2385,70800.0
2005-10-26 09:30:00,19.03,19.07,18.89,18.93,45800.0,12.2128,12.2385,12.123,12.1486,45800.0
2005-10-26 09:40:00,18.94,19.1,18.94,19.08,57600.0,12.1551,12.2577,12.1551,12.2449,57600.0
2005-10-26 09:50:00,19.06,19.1,19.0,19.1,25000.0,12.2321,12.2577,12.1936,12.2577,25000.0
2005-10-26 10:00:00,19.09,19.12,19.02,19.12,34600.0,12.2513,12.2706,12.2064,12.2706,34600.0
2005-10-26 10:10:00,19.12,19.17,19.12,19.15,20400.0,12.2706,12.3027,12.2706,12.2898,20400.0
2005-10-26 10:20:00,19.11,19.13,19.08,19.08,21800.0,12.2642,12.277,12.2449,12.2449,21800.0
2005-10-26 10:30:00,19.06,19.09,19.02,19.02,25600.0,12.2321,12.2513,12.2064,12.2064,25600.0
2005-10-26 10:40:00,19.0,19.0,18.93,18.98,21600.0,12.1936,12.1936,12.1486,12.1807,21600.0
2005-10-26 10:50:00,18.98,19.08,18.96,19.08,21200.0,12.1807,12.2449,12.1679,12.2449,21200.0
2005-10-26 11:00:00,19.05,19.05,18.93,18.96,32200.0,12.2257,12.2257,12.1486,12.1679,32200.0
2005-10-26 11:10:00,18.96,18.98,18.93,18.93,26000.0,12.1679,12.1807,12.1486,12.1486,26000.0
2005-10-26 11:20:00,18.93,18.97,18.9,18.97,27800.0,12.1486,12.1743,12.1294,12.1743,27800.0
2005-10-26 11:30:00,18.97,18.98,18.93,18.96,35600.0,12.1743,12.1807,12.1486,12.1679,35600.0
2005-10-26 11:40:00,18.96,18.96,18.95,18.95,9400.0,12.1679,12.1679,12.1615,12.1615,9400.0
2005-10-26 11:50:00,18.96,18.97,18.95,18.95,20600.0,12.1679,12.1743,12.1615,12.1615,20600.0
2005-10-26 12:00:00,18.95,18.95,18.91,18.93,24200.0,12.1615,12.1615,12.1358,12.1486,24200.0
2005-10-26 12:10:00,18.93,18.98,18.93,18.98,40800.0,12.1486,12.1807,12.1486,12.1807,40800.0
2005-10-26 12:20:00,18.98,18.99,18.98,18.99,5600.0,12.1807,12.1871,12.1807,12.1871,5600.0
2005-10-26 12:30:00,19.0,19.04,18.99,18.99,19800.0,12.1936,12.2192,12.1871,12.1871,19800.0
2005-10-26 12:40:00,18.98,19.02,18.98,19.02,12600.0,12.1807,12.2064,12.1807,12.2064,12600.0
2005-10-26 12:50:00,19.02,19.02,19.0,19.01,18200.0,12.2064,12.2064,12.1936,12.2,18200.0
2005-10-26 13:00:00,19.01,19.02,18.99,19.02,28800.0,12.2,12.2064,12.1871,12.2064,28800.0
2005-10-26 13:10:00,19.02,19.08,19.0,19.0,71000.0,12.2064,12.2449,12.1936,12.1936,71000.0
2005-10-26 13:20:00,18.97,18.97,18.93,18.96,33000.0,12.1743,12.1743,12.1486,12.1679,33000.0
2005-10-26 13:30:00,18.97,18.99,18.96,18.99,24200.0,12.1743,12.1871,12.1679,12.1871,24200.0
2005-10-26 13:40:00,18.98,18.98,18.9,18.92,14800.0,12.1807,12.1807,12.1294,12.1422,14800.0
2005-10-26 13:50:00,18.89,18.9,18.86,18.86,14600.0,12.123,12.1294,12.1037,12.1037,14600.0
2005-10-26 14:00:00,18.86,18.93,18.86,18.9,27800.0,12.1037,12.1486,12.1037,12.1294,27800.0
2005-10-26 14:10:00,18.9,18.9,18.86,18.86,22800.0,12.1294,12.1294,12.1037,12.1037,22800.0
2005-10-26 14:20:00,18.86,18.94,18.86,18.88,16600.0,12.1037,12.1551,12.1037,12.1166,16600.0
2005-10-26 14:30:00,18.88,18.88,18.82,18.85,30200.0,12.1166,12.1166,12.078,12.0973,30200.0
2005-10-26 14:40:00,18.85,18.86,18.82,18.86,29400.0,12.0973,12.1037,12.078,12.1037,29400.0
2005-10-26 14:50:00,18.86,18.86,18.8,18.8,11600.0,12.1037,12.1037,12.0652,12.0652,11600.0
2005-10-26 15:00:00,18.79,18.87,18.79,18.87,20000.0,12.0588,12.1101,12.0588,12.1101,20000.0
2005-10-26 15:10:00,18.89,18.89,18.84,18.85,24800.0,12.123,12.123,12.0909,12.0973,24800.0
2005-10-26 15:20:00,18.85,18.86,18.81,18.81,65200.0,12.0973,12.1037,12.0716,12.0716,65200.0
2005-10-26 15:30:00,18.81,18.82,18.79,18.79,52400.0,12.0716,12.078,12.0588,12.0588,52400.0
2005-10-26 15:40:00,18.79,18.79,18.73,18.78,38600.0,12.0588,12.0588,12.0203,12.0524,38600.0
2005-10-26 15:50:00,18.77,18.78,18.75,18.77,54800.0,12.046,12.0524,12.0331,12.046,54800.0
2005-10-27 09:30:00,18.74,18.77,18.68,18.71,16800.0,12.0267,12.046,11.9882,12.0075,16800.0
2005-10-27 09:40:00,18.71,18.71,18.62,18.67,34000.0,12.0075,12.0075,11.9497,11.9818,34000.0
2005-10-27 09:50:00,18.68,18.68,18.54,18.64,36200.0,11.9882,11.9882,11.8984,11.9625,36200.0
2005-10-27 10:00:00,18.62,18.62,18.5,18.5,34200.0,11.9497,11.9497,11.8727,11.8727,34200.0
2005-10-27 10:10:00,18.5,18.52,18.46,18.5,109200.0,11.8727,11.8855,11.847,11.8727,109200.0
2005-10-27 10:20:00,18.5,18.5,18.42,18.45,38200.0,11.8727,11.8727,11.8213,11.8406,38200.0
2005-10-27 10:30:00,18.45,18.46,18.43,18.45,25800.0,11.8406,11.847,11.8278,11.8406,25800.0
2005-10-27 10:40:00,18.46,18.53,18.46,18.5,41600.0,11.847,11.8919,11.847,11.8727,41600.0
2005-10-27 10:50:00,18.5,18.52,18.39,18.39,41000.0,11.8727,11.8855,11.8021,11.8021,41000.0
2005-10-27 11:00:00,18.39,18.42,18.38,18.41,26600.0,11.8021,11.8213,11.7957,11.8149,26600.0
2005-10-27 11:10:00,18.41,18.43,18.4,18.43,34800.0,11.8149,11.8278,11.8085,11.8278,34800.0
2005-10-27 11:20:00,18.43,18.43,18.42,18.42,39600.0,11.8278,11.8278,11.8213,11.8213,39600.0
2005-10-27 11:30:00,18.42,18.46,18.4,18.43,58400.0,11.8213,11.847,11.8085,11.8278,58400.0
2005-10-27 11:40:00,18.43,18.49,18.43,18.49,24000.0,11.8278,11.8663,11.8278,11.8663,24000.0
2005-10-27 11:50:00,18.49,18.55,18.48,18.53,33400.0,11.8663,11.9048,11.8598,11.8919,33400.0
2005-10-27 12:00:00,18.53,18.56,18.53,18.56,43000.0,11.8919,11.9112,11.8919,11.9112,43000.0
2005-10-27 12:10:00,18.56,18.56,18.52,18.52,11200.0,11.9112,11.9112,11.8855,11.8855,11200.0
2005-10-27 12:20:00,18.52,18.52,18.46,18.47,35200.0,11.8855,11.8855,11.847,11.8534,35200.0
2005-10-27 12:30:00,18.46,18.46,18.43,18.44,25600.0,11.847,11.847,11.8278,11.8342,25600.0
2005-10-27 12:40:00,18.44,18.44,18.43,18.43,5200.0,11.8342,11.8342,11.8278,11.8278,5200.0
2005-10-27 12:50:00,18.43,18.45,18.43,18.45,41800.0,11.8278,11.8406,11.8278,11.8406,41800.0
2005-10-27 13:00:00,18.44,18.44,18.38,18.38,54000.0,11.8342,11.8342,11.7957,11.7957,54000.0
2005-10-27 13:10:00,18.38,18.38,18.3,18.3,43600.0,11.7957,11.7957,11.7443,11.7443,43600.0
2005-10-27 13:20:00,18.3,18.3,18.24,18.24,31000.0,11.7443,11.7443,11.7058,11.7058,31000.0
2005-10-27 13:30:00,18.24,18.24,18.17,18.18,84800.0,11.7058,11.7058,11.6609,11.6673,84800.0
2005-10-27 13:40:00,18.18,18.24,18.16,18.23,48600.0,11.6673,11.7058,11.6545,11.6994,48600.0
2005-10-27 13:50:00,18.22,18.28,18.22,18.28,13800.0,11.693,11.7315,11.693,11.7315,13800.0
2005-10-27 14:00:00,18.28,18.28,18.13,18.17,85200.0,11.7315,11.7315,11.6352,11.6609,85200.0
2005-10-27 14:10:00,18.16,18.16,18.11,18.11,20000.0,11.6545,11.6545,11.6224,11.6224,20000.0
2005-10-27 14:20:00,18.11,18.11,18.06,18.08,56200.0,11.6224,11.6224,11.5903,11.6031,56200.0
2005-10-27 14:30:00,18.09,18.09,18.08,18.08,35400.0,11.6096,11.6096,11.6031,11.6031,35400.0
2005-10-27 14:40:00,18.08,18.14,18.08,18.14,47600.0,11.6031,11.6416,11.6031,11.6416,47600.0
2005-10-27 14:50:00,18.15,18.16,18.13,18.14,48600.0,11.6481,11.6545,11.6352,11.6416,48600.0
2005-10-27 15:00:00,18.14,18.14,18.1,18.1,37800.0,11.6416,11.6416,11.616,11.616,37800.0
2005-10-27 15:10:00,18.11,18.19,18.11,18.18,84000.0,11.6224,11.6737,11.6224,11.6673,84000.0
2005-10-27 15:20:00,18.18,18.18,18.17,18.18,39000.0,11.6673,11.6673,11.6609,11.6673,39000.0
2005-10-27 15:30:00,18.18,18.23,18.18,18.21,42000.0,11.6673,11.6994,11.6673,11.6866,42000.0
2005-10-27 15:40:00,18.22,18.27,18.21,18.25,75000.0,11.693,11.7251,11.6866,11.7122,75000.0
2005-10-27 15:50:00,18.25,18.25,18.23,18.23,98400.0,11.7122,11.7122,11.6994,11.6994,98400.0
2005-10-28 09:30:00,18.3,18.41,18.3,18.38,27600.0,11.7443,11.8149,11.7443,11.7957,27600.0
2005-10-28 09:40:00,18.4,18.47,18.4,18.42,81400.0,11.8085,11.8534,11.8085,11.8213,81400.0
2005-10-28 09:50:00,18.42,18.47,18.4,18.44,58600.0,11.8213,11.8534,11.8085,11.8342,58600.0
2005-10-28 10:00:00,18.44,18.44,18.29,18.29,15000.0,11.8342,11.8342,11.7379,11.7379,15000.0
2005-10-28 10:10:00,18.31,18.35,18.31,18.34,14400.0,11.7507,11.7764,11.7507,11.77,14400.0
2005-10-28 10:20:00,18.34,18.43,18.33,18.35,29400.0,11.77,11.8278,11.7636,11.7764,29400.0
2005-10-28 10:30:00,18.36,18.36,18.28,18.29,22800.0,11.7828,11.7828,11.7315,11.7379,22800.0
2005-10-28 10:40:00,18.29,18.33,18.28,18.28,34000.0,11.7379,11.7636,11.7315,11.7315,34000.0
2005-10-28 10:50:00,18.29,18.39,18.29,18.38,20800.0,11.7379,11.8021,11.7379,11.7957,20800.0
2005-10-28 11:00:00,18.38,18.42,18.38,18.41,24600.0,11.7957,11.8213,11.7957,11.8149,24600.0
2005-10-28 11:10:00,18.41,18.41,18.32,18.34,48400.0,11.8149,11.8149,11.7572,11.77,48400.0
2005-10-28 11:20:00,18.34,18.36,18.34,18.35,65600.0,11.77,11.7828,11.77,11.7764,65600.0
2005-10-28 11:30:00,18.35,18.36,18.31,18.35,30600.0,11.7764,11.7828,11.7507,11.7764,30600.0
2005-10-28 11:40:00,18.35,18.45,18.35,18.42,45800.0,11.7764,11.8406,11.7764,11.8213,45800.0
2005-10-28 11:50:00,18.42,18.48,18.4,18.46,71200.0,11.8213,11.8598,11.8085,11.847,71200.0
2005-10-28 12:00:00,18.46,18.48,18.45,18.45,52400.0,11.847,11.8598,11.8406,11.8406,52400.0
2005-10-28 12:10:00,18.45,18.45,18.4,18.44,47600.0,11.8406,11.8406,11.8085,11.8342,47600.0
2005-10-28 12:20:00,18.45,18.45,18.43,18.45,29400.0,11.8406,11.8406,11.8278,11.8406,29400.0
2005-10-28 12:30:00,18.45,18.45,18.42,18.44,13600.0,11.8406,11.8406,11.8213,11.8342,13600.0
2005-10-28 12:40:00,18.43,18.47,18.43,18.46,12600.0,11.8278,11.8534,11.8278,11.847,12600.0
2005-10-28 12:50:00,18.44,18.46,18.43,18.45,10800.0,11.8342,11.847,11.8278,11.8406,10800.0
2005-10-28 13:00:00,18.45,18.46,18.45,18.46,13800.0,11.8406,11.847,11.8406,11.847,13800.0
2005-10-28 13:10:00,18.46,18.48,18.45,18.45,22200.0,11.847,11.8598,11.8406,11.8406,22200.0
2005-10-28 13:20:00,18.43,18.45,18.43,18.45,6800.0,11.8278,11.8406,11.8278,11.8406,6800.0
2005-10-28 13:30:00,18.44,18.49,18.44,18.47,22800.0,11.8342,11.8663,11.8342,11.8534,22800.0
2005-10-28 13:40:00,18.47,18.51,18.47,18.5,27600.0,11.8534,11.8791,11.8534,11.8727,27600.0
2005-10-28 13:50:00,18.49,18.5,18.49,18.5,7200.0,11.8663,11.8727,11.8663,11.8727,7200.0
2005-10-28 14:00:00,18.5,18.58,18.5,18.58,25000.0,11.8727,11.924,11.8727,11.924,25000.0
2005-10-28 14:10:00,18.57,18.57,18.5,18.52,15800.0,11.9176,11.9176,11.8727,11.8855,15800.0
2005-10-28 14:20:00,18.52,18.61,18.52,18.59,19000.0,11.8855,11.9433,11.8855,11.9304,19000.0
2005-10-28 14:30:00,18.58,18.58,18.55,18.55,15800.0,11.924,11.924,11.9048,11.9048,15800.0
2005-10-28 14:40:00,18.55,18.58,18.54,18.58,31800.0,11.9048,11.924,11.8984,11.924,31800.0
2005-10-28 14:50:00,18.58,18.63,18.58,18.61,47400.0,11.924,11.9561,11.924,11.9433,47400.0
2005-10-28 15:00:00,18.61,18.61,18.6,18.61,19800.0,11.9433,11.9433,11.9369,11.9433,19800.0
2005-10-28 15:10:00,18.61,18.63,18.61,18.63,15800.0,11.9433,11.9561,11.9433,11.9561,15800.0
2005-10-28 15:20:00,18.63,18.65,18.61,18.61,22400.0,11.9561,11.9689,11.9433,11.9433,22400.0
2005-10-28 15:30:00,18.61,18.62,18.57,18.6,37400.0,11.9433,11.9497,11.9176,11.9369,37400.0
2005-10-28 15:40:00,18.6,18.64,18.6,18.64,51000.0,11.9369,11.9625,11.9369,11.9625,51000.0
2005-10-28 15:50:00,18.64,18.65,18.63,18.64,56200.0,11.9625,11.9689,11.9561,11.9625,56200.0
2005-10-31 09:30:00,18.72,18.93,18.72,18.91,67200.0,12.0139,12.1486,12.0139,12.1358,67200.0
2005-10-31 09:40:00,18.91,19.03,18.91,19.0,24400.0,12.1358,12.2128,12.1358,12.1936,24400.0
2005-10-31 09:50:00,19.0,19.1,18.98,19.06,64200.0,12.1936,12.2577,12.1807,12.2321,64200.0
2005-10-31 10:00:00,19.07,19.07,19.0,19.02,14600.0,12.2385,12.2385,12.1936,12.2064,14600.0
2005-10-31 10:10:00,19.02,19.06,19.0,19.06,78200.0,12.2064,12.2321,12.1936,12.2321,78200.0
2005-10-31 10:20:00,19.06,19.25,19.06,19.23,54800.0,12.2321,12.354,12.2321,12.3412,54800.0
2005-10-31 10:30:00,19.23,19.25,19.15,19.15,41000.0,12.3412,12.354,12.2898,12.2898,41000.0
2005-10-31 10:40:00,19.15,19.22,19.15,19.2,17400.0,12.2898,12.3348,12.2898,12.3219,17400.0
2005-10-31 10:50:00,19.2,19.2,19.17,19.18,49400.0,12.3219,12.3219,12.3027,12.3091,49400.0
2005-10-31 11:00:00,19.18,19.23,19.17,19.22,45600.0,12.3091,12.3412,12.3027,12.3348,45600.0
2005-10-31 11:10:00,19.23,19.26,19.22,19.24,34800.0,12.3412,12.3604,12.3348,12.3476,34800.0
2005-10-31 11:20:00,19.25,19.29,19.23,19.28,34600.0,12.354,12.3797,12.3412,12.3733,34600.0
2005-10-31 11:30:00,19.28,19.28,19.22,19.23,56400.0,12.3733,12.3733,12.3348,12.3412,56400.0
2005-10-31 11:40:00,19.22,19.22,19.18,19.2,25800.0,12.3348,12.3348,12.3091,12.3219,25800.0
2005-10-31 11:50:00,19.2,19.2,19.16,19.17,21400.0,12.3219,12.3219,12.2962,12.3027,21400.0
2005-10-31 12:00:00,19.17,19.29,19.16,19.28,57800.0,12.3027,12.3797,12.2962,12.3733,57800.0
2005-10-31 12:10:00,19.28,19.29,19.25,19.25,55200.0,12.3733,12.3797,12.354,12.354,55200.0
2005-10-31 12:20:00,19.25,19.29,19.25,19.28,51200.0,12.354,12.3797,12.354,12.3733,51200.0
2005-10-31 12:30:00,19.28,19.28,19.24,19.25,30800.0,12.3733,12.3733,12.3476,12.354,30800.0
2005-10-31 12:40:00,19.25,19.25,19.23,19.24,27600.0,12.354,12.354,12.3412,12.3476,27600.0
2005-10-31 12:50:00,19.24,19.25,19.24,19.25,29000.0,12.3476,12.354,12.3476,12.354,29000.0
2005-10-31 13:00:00,19.25,19.28,19.25,19.28,38000.0,12.354,12.3733,12.354,12.3733,38000.0
2005-10-31 13:10:00,19.28,19.38,19.28,19.38,48600.0,12.3733,12.4374,12.3733,12.4374,48600.0
2005-10-31 13:20:00,19.38,19.38,19.36,19.36,21800.0,12.4374,12.4374,12.4246,12.4246,21800.0
2005-10-31 13:30:00,19.36,19.36,19.35,19.36,48600.0,12.4246,12.4246,12.4182,12.4246,48600.0
2005-10-31 13:40:00,19.36,19.39,19.35,19.36,30000.0,12.4246,12.4439,12.4182,12.4246,30000.0
2005-10-31 13:50:00,19.35,19.38,19.35,19.38,34000.0,12.4182,12.4374,12.4182,12.4374,34000.0
2005-10-31 14:00:00,19.38,19.46,19.38,19.45,156200.0,12.4374,12.4888,12.4374,12.4824,156200.0
2005-10-31 14:10:00,19.45,19.53,19.45,19.47,74400.0,12.4824,12.5337,12.4824,12.4952,74400.0
2005-10-31 14:20:00,19.47,19.48,19.46,19.48,45000.0,12.4952,12.5016,12.4888,12.5016,45000.0
2005-10-31 14:30:00,19.48,19.53,19.48,19.52,96800.0,12.5016,12.5337,12.5016,12.5273,96800.0
2005-10-31 14:40:00,19.52,19.58,19.52,19.55,79400.0,12.5273,12.5658,12.5273,12.5465,79400.0
2005-10-31 14:50:00,19.55,19.59,19.55,19.58,48800.0,12.5465,12.5722,12.5465,12.5658,48800.0
2005-10-31 15:00:00,19.58,19.65,19.58,19.64,161600.0,12.5658,12.6107,12.5658,12.6043,161600.0
2005-10-31 15:10:00,19.64,19.68,19.58,19.6,76000.0,12.6043,12.63,12.5658,12.5786,76000.0
2005-10-31 15:20:00,19.6,19.6,19.56,19.57,112800.0,12.5786,12.5786,12.553,12.5594,112800.0
2005-10-31 15:30:00,19.57,19.58,19.55,19.56,101200.0,12.5594,12.5658,12.5465,12.553,101200.0
2005-10-31 15:40:00,19.56,19.58,19.56,19.58,61400.0,12.553,12.5658,12.553,12.5658,61400.0
2005-10-31 15:50:00,19.57,19.58,19.53,19.53,157800.0,12.5594,12.5658,12.5337,12.5337,157800.0
2005-11-01 09:30:00,19.5,19.5,19.43,19.5,36600.0,12.5144,12.5144,12.4695,12.5144,36600.0
2005-11-01 09:40:00,19.49,19.5,19.32,19.4,22800.0,12.508,12.5144,12.3989,12.4503,22800.0
2005-11-01 09:50:00,19.41,19.41,19.33,19.35,26600.0,12.4567,12.4567,12.4053,12.4182,26600.0
2005-11-01 10:00:00,19.36,19.4,19.34,19.38,37800.0,12.4246,12.4503,12.4118,12.4374,37800.0
2005-11-01 10:10:00,19.39,19.47,19.37,19.47,37000.0,12.4439,12.4952,12.431,12.4952,37000.0
2005-11-01 10:20:00,19.5,19.51,19.45,19.48,26200.0,12.5144,12.5209,12.4824,12.5016,26200.0
2005-11-01 10:30:00,19.48,19.5,19.4,19.4,23000.0,12.5016,12.5144,12.4503,12.4503,23000.0
2005-11-01 10:40:00,19.4,19.42,19.39,19.42,26000.0,12.4503,12.4631,12.4439,12.4631,26000.0
2005-11-01 10:50:00,19.43,19.5,19.43,19.5,12000.0,12.4695,12.5144,12.4695,12.5144,12000.0
2005-11-01 11:00:00,19.5,19.54,19.44,19.44,22600.0,12.5144,12.5401,12.4759,12.4759,22600.0
2005-11-01 11:10:00,19.43,19.43,19.41,19.41,20800.0,12.4695,12.4695,12.4567,12.4567,20800.0
2005-11-01 11:20:00,19.41,19.43,19.39,19.43,22800.0,12.4567,12.4695,12.4439,12.4695,22800.0
2005-11-01 11:30:00,19.43,19.5,19.43,19.49,13600.0,12.4695,12.5144,12.4695,12.508,13600.0
2005-11-01 11:40:00,19.49,19.5,19.47,19.5,16600.0,12.508,12.5144,12.4952,12.5144,16600.0
2005-11-01 11:50:00,19.5,19.55,19.5,19.55,16400.0,12.5144,12.5465,12.5144,12.5465,16400.0
2005-11-01 12:00:00,19.56,19.56,19.55,19.55,6800.0,12.553,12.553,12.5465,12.5465,6800.0
2005-11-01 12:10:00,19.56,19.57,19.54,19.55,14600.0,12.553,12.5594,12.5401,12.5465,14600.0
2005-11-01 12:20:00,19.55,19.55,19.54,19.54,27000.0,12.5465,12.5465,12.5401,12.5401,27000.0
2005-11-01 12:30:00,19.55,19.56,19.51,19.52,11400.0,12.5465,12.553,12.5209,12.5273,11400.0
2005-11-01 12:40:00,19.51,19.52,19.47,19.48,12400.0,12.5209,12.5273,12.4952,12.5016,12400.0
2005-11-01 12:50:00,19.49,19.49,19.48,19.49,10400.0,12.508,12.508,12.5016,12.508,10400.0
2005-11-01 13:00:00,19.49,19.5,19.46,19.47,15400.0,12.508,12.5144,12.4888,12.4952,15400.0
2005-11-01 13:10:00,19.47,19.48,19.47,19.47,8000.0,12.4952,12.5016,12.4952,12.4952,8000.0
2005-11-01 13:20:00,19.47,19.49,19.47,19.47,15800.0,12.4952,12.508,12.4952,12.4952,15800.0
2005-11-01 13:30:00,19.47,19.47,19.46,19.46,10600.0,12.4952,12.4952,12.4888,12.4888,10600.0
2005-11-01 13:40:00,19.46,19.49,19.46,19.47,17600.0,12.4888,12.508,12.4888,12.4952,17600.0
2005-11-01 13:50:00,19.48,19.49,19.48,19.49,4800.0,12.5016,12.508,12.5016,12.508,4800.0
2005-11-01 14:00:00,19.49,19.53,19.49,19.5,27600.0,12.508,12.5337,12.508,12.5144,27600.0
2005-11-01 14:10:00,19.5,19.52,19.46,19.52,27800.0,12.5144,12.5273,12.4888,12.5273,27800.0
2005-11-01 14:20:00,19.54,19.57,19.52,19.55,18800.0,12.5401,12.5594,12.5273,12.5465,18800.0
2005-11-01 14:30:00,19.56,19.61,19.56,19.6,46200.0,12.553,12.585,12.553,12.5786,46200.0
2005-11-01 14:40:00,19.59,19.6,19.59,19.6,73000.0,12.5722,12.5786,12.5722,12.5786,73000.0
2005-11-01 14:50:00,19.6,19.6,19.55,19.55,38600.0,12.5786,12.5786,12.5465,12.5465,38600.0
2005-11-01 15:00:00,19.55,19.55,19.51,19.51,22200.0,12.5465,12.5465,12.5209,12.5209,22200.0
2005-11-01 15:10:00,19.51,19.52,19.5,19.5,22000.0,12.5209,12.5273,12.5144,12.5144,22000.0
2005-11-01 15:20:00,19.5,19.53,19.5,19.53,16800.0,12.5144,12.5337,12.5144,12.5337,16800.0
2005-11-01 15:30:00,19.53,19.56,19.53,19.56,26200.0,12.5337,12.553,12.5337,12.553,26200.0
2005-11-01 15:40:00,19.56,19.58,19.55,19.57,48000.0,12.553,12.5658,12.5465,12.5594,48000.0
2005-11-01 15:50:00,19.57,19.6,19.56,19.57,67400.0,12.5594,12.5786,12.553,12.5594,67400.0
2005-11-02 09:30:00,19.56,19.77,19.56,19.77,24400.0,12.553,12.6877,12.553,12.6877,24400.0
2005-11-02 09:40:00,19.79,19.98,19.79,19.98,89000.0,12.7006,12.8225,12.7006,12.8225,89000.0
2005-11-02 09:50:00,19.97,20.14,19.97,20.11,176000.0,12.8161,12.9252,12.8161,12.9059,176000.0
2005-11-02 10:00:00,20.1,20.14,20.06,20.09,104400.0,12.8995,12.9252,12.8738,12.8931,104400.0
2005-11-02 10:10:00,20.09,20.09,20.03,20.04,206600.0,12.8931,12.8931,12.8546,12.861,206600.0
2005-11-02 10:20:00,20.05,20.05,20.02,20.03,61400.0,12.8674,12.8674,12.8482,12.8546,61400.0
2005-11-02 10:30:00,20.03,20.06,20.01,20.04,82400.0,12.8546,12.8738,12.8417,12.861,82400.0
2005-11-02 10:40:00,20.04,20.11,20.04,20.1,95000.0,12.861,12.9059,12.861,12.8995,95000.0
2005-11-02 10:50:00,20.1,20.23,20.08,20.21,150800.0,12.8995,12.9829,12.8867,12.9701,150800.0
2005-11-02 11:00:00,20.22,20.24,20.13,20.15,56800.0,12.9765,12.9894,12.9188,12.9316,56800.0
2005-11-02 11:10:00,20.14,20.16,20.1,20.13,48800.0,12.9252,12.938,12.8995,12.9188,48800.0
2005-11-02 11:20:00,20.13,20.17,20.11,20.13,40800.0,12.9188,12.9444,12.9059,12.9188,40800.0
2005-11-02 11:30:00,20.12,20.16,20.12,20.14,30600.0,12.9123,12.938,12.9123,12.9252,30600.0
2005-11-02 11:40:00,20.14,20.17,20.14,20.14,21800.0,12.9252,12.9444,12.9252,12.9252,21800.0
2005-11-02 11:50:00,20.15,20.19,20.15,20.18,60600.0,12.9316,12.9573,12.9316,12.9508,60600.0
2005-11-02 12:00:00,20.17,20.22,20.16,20.22,35800.0,12.9444,12.9765,12.938,12.9765,35800.0
2005-11-02 12:10:00,20.22,20.24,20.21,20.22,36200.0,12.9765,12.9894,12.9701,12.9765,36200.0
2005-11-02 12:20:00,20.22,20.22,20.21,20.21,67800.0,12.9765,12.9765,12.9701,12.9701,67800.0
2005-11-02 12:30:00,20.21,20.22,20.21,20.22,26000.0,12.9701,12.9765,12.9701,12.9765,26000.0
2005-11-02 12:40:00,20.21,20.23,20.21,20.21,80000.0,12.9701,12.9829,12.9701,12.9701,80000.0
2005-11-02 12:50:00,20.21,20.23,20.18,20.18,81000.0,12.9701,12.9829,12.9508,12.9508,81000.0
2005-11-02 13:00:00,20.18,20.27,20.18,20.25,45000.0,12.9508,13.0086,12.9508,12.9958,45000.0
2005-11-02 13:10:00,20.25,20.25,20.23,20.24,38600.0,12.9958,12.9958,12.9829,12.9894,38600.0
2005-11-02 13:20:00,20.24,20.25,20.23,20.23,34600.0,12.9894,12.9958,12.9829,12.9829,34600.0
2005-11-02 13:30:00,20.23,20.24,20.21,20.24,43800.0,12.9829,12.9894,12.9701,12.9894,43800.0
2005-11-02 13:40:00,20.24,20.29,20.24,20.28,45400.0,12.9894,13.0214,12.9894,13.015,45400.0
2005-11-02 13:50:00,20.29,20.31,20.28,20.28,35800.0,13.0214,13.0343,13.015,13.015,35800.0
2005-11-02 14:00:00,20.28,20.3,20.24,20.26,40800.0,13.015,13.0279,12.9894,13.0022,40800.0
2005-11-02 14:10:00,20.26,20.26,20.23,20.23,22000.0,13.0022,13.0022,12.9829,12.9829,22000.0
2005-11-02 14:20:00,20.23,20.25,20.22,20.25,50600.0,12.9829,12.9958,12.9765,12.9958,50600.0
2005-11-02 14:30:00,20.25,20.25,20.22,20.22,59000.0,12.9958,12.9958,12.9765,12.9765,59000.0
2005-11-02 14:40:00,20.23,20.23,20.2,20.22,46000.0,12.9829,12.9829,12.9637,12.9765,46000.0
2005-11-02 14:50:00,20.23,20.25,20.21,20.25,45600.0,12.9829,12.9958,12.9701,12.9958,45600.0
2005-11-02 15:00:00,20.25,20.27,20.22,20.25,37600.0,12.9958,13.0086,12.9765,12.9958,37600.0
2005-11-02 15:10:00,20.25,20.25,20.19,20.2,49000.0,12.9958,12.9958,12.9573,12.9637,49000.0
2005-11-02 15:20:00,20.2,20.2,20.13,20.14,153200.0,12.9637,12.9637,12.9188,12.9252,153200.0
2005-11-02 15:30:00,20.15,20.17,20.14,20.15,102400.0,12.9316,12.9444,12.9252,12.9316,102400.0
2005-11-02 15:40:00,20.15,20.2,20.15,20.2,187000.0,12.9316,12.9637,12.9316,12.9637,187000.0
2005-11-02 15:50:00,20.2,20.2,20.18,20.2,138600.0,12.9637,12.9637,12.9508,12.9637,138600.0
2005-11-03 09:30:00,20.35,20.5,20.35,20.47,49600.0,13.0599,13.1562,13.0599,13.137,49600.0
2005-11-03 09:40:00,20.47,20.6,20.45,20.59,39200.0,13.137,13.2204,13.1241,13.214,39200.0
2005-11-03 09:50:00,20.59,20.72,20.48,20.53,85800.0,13.214,13.2974,13.1434,13.1755,85800.0
2005-11-03 10:00:00,20.53,20.54,20.47,20.51,61000.0,13.1755,13.1819,13.137,13.1626,61000.0
2005-11-03 10:10:00,20.5,20.5,20.48,20.48,51400.0,13.1562,13.1562,13.1434,13.1434,51400.0
2005-11-03 10:20:00,20.5,20.5,20.45,20.5,54800.0,13.1562,13.1562,13.1241,13.1562,54800.0
2005-11-03 10:30:00,20.5,20.57,20.49,20.56,51400.0,13.1562,13.2011,13.1498,13.1947,51400.0
2005-11-03 10:40:00,20.54,20.54,20.46,20.46,19800.0,13.1819,13.1819,13.1305,13.1305,19800.0
2005-11-03 10:50:00,20.46,20.49,20.45,20.47,94600.0,13.1305,13.1498,13.1241,13.137,94600.0
2005-11-03 11:00:00,20.47,20.54,20.47,20.52,90800.0,13.137,13.1819,13.137,13.169,90800.0
2005-11-03 11:10:00,20.52,20.53,20.49,20.49,71600.0,13.169,13.1755,13.1498,13.1498,71600.0
2005-11-03 11:20:00,20.48,20.48,20.4,20.42,41000.0,13.1434,13.1434,13.092,13.1049,41000.0
2005-11-03 11:30:00,20.42,20.47,20.42,20.47,22000.0,13.1049,13.137,13.1049,13.137,22000.0
2005-11-03 11:40:00,20.47,20.47,20.44,20.46,18800.0,13.137,13.137,13.1177,13.1305,18800.0
2005-11-03 11:50:00,20.46,20.48,20.46,20.46,15400.0,13.1305,13.1434,13.1305,13.1305,15400.0
2005-11-03 12:00:00,20.46,20.46,20.45,20.46,17200.0,13.1305,13.1305,13.1241,13.1305,17200.0
2005-11-03 12:10:00,20.47,20.49,20.47,20.48,14600.0,13.137,13.1498,13.137,13.1434,14600.0
2005-11-03 12:20:00,20.48,20.5,20.46,20.49,54000.0,13.1434,13.1562,13.1305,13.1498,54000.0
2005-11-03 12:30:00,20.49,20.5,20.48,20.49,22400.0,13.1498,13.1562,13.1434,13.1498,22400.0
2005-11-03 12:40:00,20.49,20.5,20.47,20.47,15000.0,13.1498,13.1562,13.137,13.137,15000.0
2005-11-03 12:50:00,20.47,20.47,20.45,20.45,8000.0,13.137,13.137,13.1241,13.1241,8000.0
2005-11-03 13:00:00,20.46,20.46,20.42,20.43,13200.0,13.1305,13.1305,13.1049,13.1113,13200.0
2005-11-03 13:10:00,20.43,20.43,20.4,20.42,63000.0,13.1113,13.1113,13.092,13.1049,63000.0
2005-11-03 13:20:00,20.43,20.43,20.42,20.42,62600.0,13.1113,13.1113,13.1049,13.1049,62600.0
2005-11-03 13:30:00,20.43,20.43,20.42,20.42,24200.0,13.1113,13.1113,13.1049,13.1049,24200.0
2005-11-03 13:40:00,20.42,20.45,20.42,20.45,17600.0,13.1049,13.1241,13.1049,13.1241,17600.0
2005-11-03 13:50:00,20.45,20.46,20.45,20.46,17400.0,13.1241,13.1305,13.1241,13.1305,17400.0
2005-11-03 14:00:00,20.46,20.47,20.45,20.47,67600.0,13.1305,13.137,13.1241,13.137,67600.0
2005-11-03 14:10:00,20.46,20.47,20.46,20.47,17000.0,13.1305,13.137,13.1305,13.137,17000.0
2005-11-03 14:20:00,20.46,20.48,20.45,20.48,58400.0,13.1305,13.1434,13.1241,13.1434,58400.0
2005-11-03 14:30:00,20.48,20.48,20.43,20.43,51600.0,13.1434,13.1434,13.1113,13.1113,51600.0
2005-11-03 14:40:00,20.43,20.48,20.42,20.47,113000.0,13.1113,13.1434,13.1049,13.137,113000.0
2005-11-03 14:50:00,20.45,20.45,20.43,20.45,44800.0,13.1241,13.1241,13.1113,13.1241,44800.0
2005-11-03 15:00:00,20.45,20.46,20.43,20.43,54600.0,13.1241,13.1305,13.1113,13.1113,54600.0
2005-11-03 15:10:00,20.43,20.43,20.41,20.41,43000.0,13.1113,13.1113,13.0985,13.0985,43000.0
2005-11-03 15:20:00,20.41,20.47,20.41,20.47,99200.0,13.0985,13.137,13.0985,13.137,99200.0
2005-11-03 15:30:00,20.46,20.46,20.43,20.43,62400.0,13.1305,13.1305,13.1113,13.1113,62400.0
2005-11-03 15:40:00,20.45,20.48,20.45,20.48,98000.0,13.1241,13.1434,13.1241,13.1434,98000.0
2005-11-03 15:50:00,20.48,20.52,20.48,20.52,74600.0,13.1434,13.169,13.1434,13.169,74600.0
2005-11-04 09:30:00,20.55,20.61,20.53,20.54,27200.0,13.1883,13.2268,13.1755,13.1819,27200.0
2005-11-04 09:40:00,20.54,20.63,20.46,20.53,26200.0,13.1819,13.2396,13.1305,13.1755,26200.0
2005-11-04 09:50:00,20.53,20.53,20.49,20.49,13600.0,13.1755,13.1755,13.1498,13.1498,13600.0
2005-11-04 10:00:00,20.47,20.53,20.46,20.53,38800.0,13.137,13.1755,13.1305,13.1755,38800.0
2005-11-04 10:10:00,20.5,20.51,20.39,20.39,34800.0,13.1562,13.1626,13.0856,13.0856,34800.0
2005-11-04 10:20:00,20.33,20.37,20.31,20.33,64400.0,13.0471,13.0728,13.0343,13.0471,64400.0
2005-11-04 10:30:00,20.33,20.36,20.3,20.36,37000.0,13.0471,13.0664,13.0279,13.0664,37000.0
2005-11-04 10:40:00,20.36,20.36,20.29,20.29,40400.0,13.0664,13.0664,13.0214,13.0214,40400.0
2005-11-04 10:50:00,20.3,20.32,20.23,20.24,30200.0,13.0279,13.0407,12.9829,12.9894,30200.0
2005-11-04 11:00:00,20.24,20.28,20.24,20.28,20000.0,12.9894,13.015,12.9894,13.015,20000.0
2005-11-04 11:10:00,20.28,20.29,20.23,20.29,29800.0,13.015,13.0214,12.9829,13.0214,29800.0
2005-11-04 11:20:00,20.29,20.31,20.29,20.3,31000.0,13.0214,13.0343,13.0214,13.0279,31000.0
2005-11-04 11:30:00,20.3,20.31,20.3,20.3,11000.0,13.0279,13.0343,13.0279,13.0279,11000.0
2005-11-04 11:40:00,20.3,20.33,20.3,20.32,32200.0,13.0279,13.0471,13.0279,13.0407,32200.0
2005-11-04 11:50:00,20.31,20.34,20.28,20.33,26600.0,13.0343,13.0535,13.015,13.0471,26600.0
2005-11-04 12:00:00,20.33,20.34,20.31,20.34,23200.0,13.0471,13.0535,13.0343,13.0535,23200.0
2005-11-04 12:10:00,20.34,20.35,20.33,20.35,15800.0,13.0535,13.0599,13.0471,13.0599,15800.0
2005-11-04 12:20:00,20.34,20.39,20.34,20.39,24800.0,13.0535,13.0856,13.0535,13.0856,24800.0
2005-11-04 12:30:00,20.39,20.4,20.35,20.36,11400.0,13.0856,13.092,13.0599,13.0664,11400.0
2005-11-04 12:40:00,20.37,20.38,20.36,20.37,10200.0,13.0728,13.0792,13.0664,13.0728,10200.0
2005-11-04 12:50:00,20.37,20.42,20.37,20.42,15000.0,13.0728,13.1049,13.0728,13.1049,15000.0
2005-11-04 13:00:00,20.42,20.42,20.37,20.39,18600.0,13.1049,13.1049,13.0728,13.0856,18600.0
2005-11-04 13:10:00,20.4,20.42,20.39,20.39,6600.0,13.092,13.1049,13.0856,13.0856,6600.0
2005-11-04 13:20:00,20.38,20.38,20.36,20.36,15800.0,13.0792,13.0792,13.0664,13.0664,15800.0
2005-11-04 13:30:00,20.36,20.36,20.33,20.33,18200.0,13.0664,13.0664,13.0471,13.0471,18200.0
2005-11-04 13:40:00,20.34,20.37,20.34,20.37,12200.0,13.0535,13.0728,13.0535,13.0728,12200.0
2005-11-04 13:50:00,20.38,20.38,20.37,20.38,2000.0,13.0792,13.0792,13.0728,13.0792,2000.0
2005-11-04 14:00:00,20.38,20.38,20.34,20.38,18200.0,13.0792,13.0792,13.0535,13.0792,18200.0
2005-11-04 14:10:00,20.38,20.38,20.35,20.36,10000.0,13.0792,13.0792,13.0599,13.0664,10000.0
2005-11-04 14:20:00,20.37,20.4,20.37,20.37,18600.0,13.0728,13.092,13.0728,13.0728,18600.0
2005-11-04 14:30:00,20.35,20.37,20.35,20.37,21000.0,13.0599,13.0728,13.0599,13.0728,21000.0
2005-11-04 14:40:00,20.37,20.4,20.33,20.33,26000.0,13.0728,13.092,13.0471,13.0471,26000.0
2005-11-04 14:50:00,20.34,20.35,20.33,20.33,29200.0,13.0535,13.0599,13.0471,13.0471,29200.0
2005-11-04 15:00:00,20.33,20.33,20.29,20.3,23600.0,13.0471,13.0471,13.0214,13.0279,23600.0
2005-11-04 15:10:00,20.3,20.33,20.3,20.32,108200.0,13.0279,13.0471,13.0279,13.0407,108200.0
2005-11-04 15:20:00,20.32,20.33,20.31,20.33,27800.0,13.0407,13.0471,13.0343,13.0471,27800.0
2005-11-04 15:30:00,20.34,20.37,20.34,20.37,26400.0,13.0535,13.0728,13.0535,13.0728,26400.0
2005-11-04 15:40:00,20.38,20.42,20.37,20.38,43800.0,13.0792,13.1049,13.0728,13.0792,43800.0
2005-11-04 15:50:00,20.38,20.39,20.36,20.38,136600.0,13.0792,13.0856,13.0664,13.0792,136600.0
2005-11-07 09:30:00,20.39,20.55,20.39,20.55,23400.0,13.0856,13.1883,13.0856,13.1883,23400.0
2005-11-07 09:40:00,20.55,20.57,20.48,20.49,136600.0,13.1883,13.2011,13.1434,13.1498,136600.0
2005-11-07 09:50:00,20.49,20.49,20.43,20.45,26800.0,13.1498,13.1498,13.1113,13.1241,26800.0
2005-11-07 10:00:00,20.45,20.45,20.35,20.4,83800.0,13.1241,13.1241,13.0599,13.092,83800.0
2005-11-07 10:10:00,20.4,20.46,20.4,20.45,28800.0,13.092,13.1305,13.092,13.1241,28800.0
2005-11-07 10:20:00,20.45,20.45,20.39,20.39,80200.0,13.1241,13.1241,13.0856,13.0856,80200.0
2005-11-07 10:30:00,20.39,20.4,20.36,20.38,61400.0,13.0856,13.092,13.0664,13.0792,61400.0
2005-11-07 10:40:00,20.38,20.43,20.38,20.43,21800.0,13.0792,13.1113,13.0792,13.1113,21800.0
2005-11-07 10:50:00,20.43,20.49,20.43,20.49,37000.0,13.1113,13.1498,13.1113,13.1498,37000.0
2005-11-07 11:00:00,20.5,20.5,20.48,20.48,66000.0,13.1562,13.1562,13.1434,13.1434,66000.0
2005-11-07 11:10:00,20.48,20.48,20.45,20.46,17600.0,13.1434,13.1434,13.1241,13.1305,17600.0
2005-11-07 11:20:00,20.46,20.48,20.46,20.48,28800.0,13.1305,13.1434,13.1305,13.1434,28800.0
2005-11-07 11:30:00,20.48,20.49,20.48,20.49,23200.0,13.1434,13.1498,13.1434,13.1498,23200.0
2005-11-07 11:40:00,20.49,20.49,20.47,20.47,22200.0,13.1498,13.1498,13.137,13.137,22200.0
2005-11-07 11:50:00,20.47,20.53,20.47,20.53,43600.0,13.137,13.1755,13.137,13.1755,43600.0
2005-11-07 12:00:00,20.53,20.58,20.52,20.53,17400.0,13.1755,13.2076,13.169,13.1755,17400.0
2005-11-07 12:10:00,20.53,20.56,20.53,20.56,13400.0,13.1755,13.1947,13.1755,13.1947,13400.0
2005-11-07 12:20:00,20.56,20.56,20.56,20.56,20800.0,13.1947,13.1947,13.1947,13.1947,20800.0
2005-11-07 12:30:00,20.56,20.57,20.51,20.53,25000.0,13.1947,13.2011,13.1626,13.1755,25000.0
2005-11-07 12:40:00,20.53,20.53,20.48,20.5,35200.0,13.1755,13.1755,13.1434,13.1562,35200.0
2005-11-07 12:50:00,20.49,20.5,20.49,20.49,27600.0,13.1498,13.1562,13.1498,13.1498,27600.0
2005-11-07 13:00:00,20.49,20.5,20.49,20.49,43400.0,13.1498,13.1562,13.1498,13.1498,43400.0
2005-11-07 13:10:00,20.49,20.5,20.48,20.5,8400.0,13.1498,13.1562,13.1434,13.1562,8400.0
2005-11-07 13:20:00,20.5,20.5,20.47,20.47,27600.0,13.1562,13.1562,13.137,13.137,27600.0
2005-11-07 13:30:00,20.49,20.5,20.48,20.5,19800.0,13.1498,13.1562,13.1434,13.1562,19800.0
2005-11-07 13:40:00,20.5,20.53,20.5,20.53,46200.0,13.1562,13.1755,13.1562,13.1755,46200.0
2005-11-07 13:50:00,20.53,20.56,20.53,20.55,13800.0,13.1755,13.1947,13.1755,13.1883,13800.0
2005-11-07 14:00:00,20.55,20.55,20.5,20.52,13800.0,13.1883,13.1883,13.1562,13.169,13800.0
2005-11-07 14:10:00,20.52,20.6,20.52,20.6,32800.0,13.169,13.2204,13.169,13.2204,32800.0
2005-11-07 14:20:00,20.6,20.64,20.58,20.64,38600.0,13.2204,13.2461,13.2076,13.2461,38600.0
2005-11-07 14:30:00,20.64,20.7,20.64,20.69,39800.0,13.2461,13.2846,13.2461,13.2781,39800.0
2005-11-07 14:40:00,20.7,20.73,20.68,20.68,63400.0,13.2846,13.3038,13.2717,13.2717,63400.0
2005-11-07 14:50:00,20.68,20.69,20.67,20.67,22600.0,13.2717,13.2781,13.2653,13.2653,22600.0
2005-11-07 15:00:00,20.67,20.69,20.66,20.66,29600.0,13.2653,13.2781,13.2589,13.2589,29600.0
2005-11-07 15:10:00,20.67,20.67,20.64,20.64,27000.0,13.2653,13.2653,13.2461,13.2461,27000.0
2005-11-07 15:20:00,20.63,20.64,20.61,20.61,44600.0,13.2396,13.2461,13.2268,13.2268,44600.0
2005-11-07 15:30:00,20.6,20.65,20.6,20.65,56200.0,13.2204,13.2525,13.2204,13.2525,56200.0
2005-11-07 15:40:00,20.65,20.72,20.64,20.72,93600.0,13.2525,13.2974,13.2461,13.2974,93600.0
2005-11-07 15:50:00,20.72,20.73,20.69,20.69,72200.0,13.2974,13.3038,13.2781,13.2781,72200.0
2005-11-08 09:30:00,20.68,20.7,20.35,20.35,88400.0,13.2717,13.2846,13.0599,13.0599,88400.0
2005-11-08 09:40:00,20.31,20.45,20.08,20.24,200400.0,13.0343,13.1241,12.8867,12.9894,200400.0
2005-11-08 09:50:00,20.24,20.28,20.2,20.21,195600.0,12.9894,13.015,12.9637,12.9701,195600.0
2005-11-08 10:00:00,20.21,20.26,20.2,20.26,69400.0,12.9701,13.0022,12.9637,13.0022,69400.0
2005-11-08 10:10:00,20.25,20.25,20.21,20.22,46000.0,12.9958,12.9958,12.9701,12.9765,46000.0
2005-11-08 10:20:00,20.22,20.22,20.1,20.13,53200.0,12.9765,12.9765,12.8995,12.9188,53200.0
2005-11-08 10:30:00,20.14,20.18,20.13,20.17,32600.0,12.9252,12.9508,12.9188,12.9444,32600.0
2005-11-08 10:40:00,20.18,20.28,20.18,20.25,35600.0,12.9508,13.015,12.9508,12.9958,35600.0
2005-11-08 10:50:00,20.25,20.25,20.2,20.2,21400.0,12.9958,12.9958,12.9637,12.9637,21400.0
2005-11-08 11:00:00,20.21,20.25,20.21,20.25,21600.0,12.9701,12.9958,12.9701,12.9958,21600.0
2005-11-08 11:10:00,20.25,20.29,20.24,20.27,21800.0,12.9958,13.0214,12.9894,13.0086,21800.0
2005-11-08 11:20:00,20.27,20.29,20.27,20.29,26000.0,13.0086,13.0214,13.0086,13.0214,26000.0
2005-11-08 11:30:00,20.29,20.32,20.28,20.32,28800.0,13.0214,13.0407,13.015,13.0407,28800.0
2005-11-08 11:40:00,20.32,20.38,20.32,20.38,30200.0,13.0407,13.0792,13.0407,13.0792,30200.0
2005-11-08 11:50:00,20.38,20.42,20.37,20.41,45400.0,13.0792,13.1049,13.0728,13.0985,45400.0
2005-11-08 12:00:00,20.41,20.42,20.41,20.41,25400.0,13.0985,13.1049,13.0985,13.0985,25400.0
2005-11-08 12:10:00,20.41,20.41,20.33,20.33,27000.0,13.0985,13.0985,13.0471,13.0471,27000.0
2005-11-08 12:20:00,20.32,20.38,20.3,20.38,19400.0,13.0407,13.0792,13.0279,13.0792,19400.0
2005-11-08 12:30:00,20.38,20.39,20.37,20.39,11600.0,13.0792,13.0856,13.0728,13.0856,11600.0
2005-11-08 12:40:00,20.39,20.39,20.35,20.35,11400.0,13.0856,13.0856,13.0599,13.0599,11400.0
2005-11-08 12:50:00,20.34,20.34,20.3,20.3,12400.0,13.0535,13.0535,13.0279,13.0279,12400.0
2005-11-08 13:00:00,20.3,20.3,20.27,20.27,5800.0,13.0279,13.0279,13.0086,13.0086,5800.0
2005-11-08 13:10:00,20.25,20.27,20.24,20.27,20600.0,12.9958,13.0086,12.9894,13.0086,20600.0
2005-11-08 13:20:00,20.27,20.35,20.27,20.35,12600.0,13.0086,13.0599,13.0086,13.0599,12600.0
2005-11-08 13:30:00,20.35,20.37,20.33,20.33,13200.0,13.0599,13.0728,13.0471,13.0471,13200.0
2005-11-08 13:40:00,20.33,20.33,20.28,20.3,19600.0,13.0471,13.0471,13.015,13.0279,19600.0
2005-11-08 13:50:00,20.3,20.31,20.28,20.31,26800.0,13.0279,13.0343,13.015,13.0343,26800.0
2005-11-08 14:00:00,20.31,20.36,20.31,20.34,19200.0,13.0343,13.0664,13.0343,13.0535,19200.0
2005-11-08 14:10:00,20.34,20.34,20.3,20.3,11600.0,13.0535,13.0535,13.0279,13.0279,11600.0
2005-11-08 14:20:00,20.3,20.33,20.3,20.33,16200.0,13.0279,13.0471,13.0279,13.0471,16200.0
2005-11-08 14:30:00,20.32,20.33,20.29,20.29,14000.0,13.0407,13.0471,13.0214,13.0214,14000.0
2005-11-08 14:40:00,20.29,20.29,20.27,20.27,12400.0,13.0214,13.0214,13.0086,13.0086,12400.0
2005-11-08 14:50:00,20.27,20.27,20.26,20.26,7800.0,13.0086,13.0086,13.0022,13.0022,7800.0
2005-11-08 15:00:00,20.26,20.27,20.24,20.25,23200.0,13.0022,13.0086,12.9894,12.9958,23200.0
2005-11-08 15:10:00,20.25,20.26,20.24,20.26,67400.0,12.9958,13.0022,12.9894,13.0022,67400.0
2005-11-08 15:20:00,20.26,20.28,20.25,20.27,69200.0,13.0022,13.015,12.9958,13.0086,69200.0
2005-11-08 15:30:00,20.27,20.27,20.26,20.26,111800.0,13.0086,13.0086,13.0022,13.0022,111800.0
2005-11-08 15:40:00,20.25,20.25,20.18,20.19,76200.0,12.9958,12.9958,12.9508,12.9573,76200.0
2005-11-08 15:50:00,20.19,20.2,20.18,20.2,163600.0,12.9573,12.9637,12.9508,12.9637,163600.0
2005-11-09 09:30:00,20.3,20.35,20.25,20.33,27400.0,13.0279,13.0599,12.9958,13.0471,27400.0
2005-11-09 09:40:00,20.33,20.39,20.25,20.27,21600.0,13.0471,13.0856,12.9958,13.0086,21600.0
2005-11-09 09:50:00,20.27,20.27,20.08,20.11,94800.0,13.0086,13.0086,12.8867,12.9059,94800.0
2005-11-09 10:00:00,20.09,20.18,20.05,20.09,30400.0,12.8931,12.9508,12.8674,12.8931,30400.0
2005-11-09 10:10:00,20.08,20.09,20.04,20.06,55200.0,12.8867,12.8931,12.861,12.8738,55200.0
2005-11-09 10:20:00,20.06,20.1,19.97,20.03,167000.0,12.8738,12.8995,12.8161,12.8546,167000.0
2005-11-09 10:30:00,20.04,20.12,20.04,20.12,28800.0,12.861,12.9123,12.861,12.9123,28800.0
2005-11-09 10:40:00,20.12,20.13,20.09,20.09,29600.0,12.9123,12.9188,12.8931,12.8931,29600.0
2005-11-09 10:50:00,20.09,20.1,20.07,20.09,13400.0,12.8931,12.8995,12.8803,12.8931,13400.0
2005-11-09 11:00:00,20.09,20.1,20.06,20.1,13600.0,12.8931,12.8995,12.8738,12.8995,13600.0
2005-11-09 11:10:00,20.1,20.1,20.09,20.1,27800.0,12.8995,12.8995,12.8931,12.8995,27800.0
2005-11-09 11:20:00,20.1,20.13,20.08,20.11,21400.0,12.8995,12.9188,12.8867,12.9059,21400.0
2005-11-09 11:30:00,20.11,20.12,20.11,20.11,20400.0,12.9059,12.9123,12.9059,12.9059,20400.0
2005-11-09 11:40:00,20.11,20.11,20.11,20.11,22200.0,12.9059,12.9059,12.9059,12.9059,22200.0
2005-11-09 11:50:00,20.11,20.12,20.09,20.09,34000.0,12.9059,12.9123,12.8931,12.8931,34000.0
2005-11-09 12:00:00,20.09,20.09,20.07,20.08,10400.0,12.8931,12.8931,12.8803,12.8867,10400.0
2005-11-09 12:10:00,20.09,20.1,20.08,20.1,30800.0,12.8931,12.8995,12.8867,12.8995,30800.0
2005-11-09 12:20:00,20.09,20.1,20.08,20.09,58600.0,12.8931,12.8995,12.8867,12.8931,58600.0
2005-11-09 12:30:00,20.09,20.1,20.08,20.09,35400.0,12.8931,12.8995,12.8867,12.8931,35400.0
2005-11-09 12:40:00,20.09,20.1,20.07,20.08,26400.0,12.8931,12.8995,12.8803,12.8867,26400.0
2005-11-09 12:50:00,20.08,20.1,20.08,20.09,37000.0,12.8867,12.8995,12.8867,12.8931,37000.0
2005-11-09 13:00:00,20.09,20.09,20.08,20.09,29000.0,12.8931,12.8931,12.8867,12.8931,29000.0
2005-11-09 13:10:00,20.09,20.1,20.08,20.08,29600.0,12.8931,12.8995,12.8867,12.8867,29600.0
2005-11-09 13:20:00,20.08,20.09,20.06,20.07,47400.0,12.8867,12.8931,12.8738,12.8803,47400.0
2005-11-09 13:30:00,20.07,20.08,20.07,20.08,74200.0,12.8803,12.8867,12.8803,12.8867,74200.0
2005-11-09 13:40:00,20.07,20.07,20.06,20.07,24000.0,12.8803,12.8803,12.8738,12.8803,24000.0
2005-11-09 13:50:00,20.07,20.07,20.05,20.07,34000.0,12.8803,12.8803,12.8674,12.8803,34000.0
2005-11-09 14:00:00,20.07,20.07,20.05,20.05,13400.0,12.8803,12.8803,12.8674,12.8674,13400.0
2005-11-09 14:10:00,20.06,20.08,20.05,20.08,28200.0,12.8738,12.8867,12.8674,12.8867,28200.0
2005-11-09 14:20:00,20.07,20.08,20.06,20.06,24200.0,12.8803,12.8867,12.8738,12.8738,24200.0
2005-11-09 14:30:00,20.06,20.08,20.06,20.08,47400.0,12.8738,12.8867,12.8738,12.8867,47400.0
2005-11-09 14:40:00,20.09,20.11,20.05,20.05,14600.0,12.8931,12.9059,12.8674,12.8674,14600.0
2005-11-09 14:50:00,20.05,20.06,20.02,20.05,20000.0,12.8674,12.8738,12.8482,12.8674,20000.0
2005-11-09 15:00:00,20.05,20.05,19.99,20.0,70200.0,12.8674,12.8674,12.8289,12.8353,70200.0
2005-11-09 15:10:00,20.0,20.05,19.99,20.05,256800.0,12.8353,12.8674,12.8289,12.8674,256800.0
2005-11-09 15:20:00,20.05,20.06,20.02,20.03,46000.0,12.8674,12.8738,12.8482,12.8546,46000.0
2005-11-09 15:30:00,20.03,20.04,20.0,20.01,55000.0,12.8546,12.861,12.8353,12.8417,55000.0
2005-11-09 15:40:00,20.0,20.01,19.97,19.97,109600.0,12.8353,12.8417,12.8161,12.8161,109600.0
2005-11-09 15:50:00,19.97,19.98,19.95,19.97,224400.0,12.8161,12.8225,12.8032,12.8161,224400.0
2005-11-10 09:30:00,20.0,20.03,19.92,19.93,22600.0,12.8353,12.8546,12.784,12.7904,22600.0
2005-11-10 09:40:00,19.92,20.1,19.92,20.1,35400.0,12.784,12.8995,12.784,12.8995,35400.0
2005-11-10 09:50:00,20.09,20.11,20.0,20.03,28200.0,12.8931,12.9059,12.8353,12.8546,28200.0
2005-11-10 10:00:00,20.03,20.06,19.92,19.92,38600.0,12.8546,12.8738,12.784,12.784,38600.0
2005-11-10 10:10:00,19.94,19.98,19.91,19.97,34200.0,12.7968,12.8225,12.7776,12.8161,34200.0
2005-11-10 10:20:00,19.97,20.05,19.97,20.03,34200.0,12.8161,12.8674,12.8161,12.8546,34200.0
2005-11-10 10:30:00,20.03,20.05,20.02,20.05,42400.0,12.8546,12.8674,12.8482,12.8674,42400.0
2005-11-10 10:40:00,20.05,20.05,19.94,19.96,32800.0,12.8674,12.8674,12.7968,12.8097,32800.0
2005-11-10 10:50:00,19.97,20.03,19.97,20.0,255000.0,12.8161,12.8546,12.8161,12.8353,255000.0
2005-11-10 11:00:00,20.0,20.06,20.0,20.04,55000.0,12.8353,12.8738,12.8353,12.861,55000.0
2005-11-10 11:10:00,20.04,20.09,20.03,20.09,29800.0,12.861,12.8931,12.8546,12.8931,29800.0
2005-11-10 11:20:00,20.1,20.2,20.1,20.2,41000.0,12.8995,12.9637,12.8995,12.9637,41000.0
2005-11-10 11:30:00,20.2,20.25,20.19,20.2,54400.0,12.9637,12.9958,12.9573,12.9637,54400.0
2005-11-10 11:40:00,20.2,20.25,20.2,20.23,26400.0,12.9637,12.9958,12.9637,12.9829,26400.0
2005-11-10 11:50:00,20.23,20.3,20.23,20.3,30000.0,12.9829,13.0279,12.9829,13.0279,30000.0
2005-11-10 12:00:00,20.3,20.33,20.3,20.3,13000.0,13.0279,13.0471,13.0279,13.0279,13000.0
2005-11-10 12:10:00,20.29,20.3,20.28,20.3,21800.0,13.0214,13.0279,13.015,13.0279,21800.0
2005-11-10 12:20:00,20.3,20.31,20.29,20.3,22600.0,13.0279,13.0343,13.0214,13.0279,22600.0
2005-11-10 12:30:00,20.31,20.35,20.31,20.34,13000.0,13.0343,13.0599,13.0343,13.0535,13000.0
2005-11-10 12:40:00,20.34,20.35,20.33,20.34,13800.0,13.0535,13.0599,13.0471,13.0535,13800.0
2005-11-10 12:50:00,20.34,20.34,20.31,20.31,23600.0,13.0535,13.0535,13.0343,13.0343,23600.0
2005-11-10 13:00:00,20.31,20.35,20.31,20.35,14600.0,13.0343,13.0599,13.0343,13.0599,14600.0
2005-11-10 13:10:00,20.35,20.36,20.32,20.35,29200.0,13.0599,13.0664,13.0407,13.0599,29200.0
2005-11-10 13:20:00,20.35,20.36,20.33,20.36,26200.0,13.0599,13.0664,13.0471,13.0664,26200.0
2005-11-10 13:30:00,20.36,20.36,20.33,20.36,37400.0,13.0664,13.0664,13.0471,13.0664,37400.0
2005-11-10 13:40:00,20.36,20.38,20.36,20.38,33000.0,13.0664,13.0792,13.0664,13.0792,33000.0
2005-11-10 13:50:00,20.39,20.42,20.36,20.42,52200.0,13.0856,13.1049,13.0664,13.1049,52200.0
2005-11-10 14:00:00,20.42,20.43,20.4,20.41,77000.0,13.1049,13.1113,13.092,13.0985,77000.0
2005-11-10 14:10:00,20.41,20.42,20.41,20.42,35000.0,13.0985,13.1049,13.0985,13.1049,35000.0
2005-11-10 14:20:00,20.4,20.43,20.4,20.42,40800.0,13.092,13.1113,13.092,13.1049,40800.0
2005-11-10 14:30:00,20.42,20.48,20.42,20.48,88800.0,13.1049,13.1434,13.1049,13.1434,88800.0
2005-11-10 14:40:00,20.5,20.51,20.44,20.45,44000.0,13.1562,13.1626,13.1177,13.1241,44000.0
2005-11-10 14:50:00,20.45,20.5,20.45,20.5,56200.0,13.1241,13.1562,13.1241,13.1562,56200.0
2005-11-10 15:00:00,20.5,20.54,20.5,20.5,158800.0,13.1562,13.1819,13.1562,13.1562,158800.0
2005-11-10 15:10:00,20.5,20.5,20.49,20.49,36000.0,13.1562,13.1562,13.1498,13.1498,36000.0
2005-11-10 15:20:00,20.49,20.49,20.43,20.45,111400.0,13.1498,13.1498,13.1113,13.1241,111400.0
2005-11-10 15:30:00,20.44,20.48,20.44,20.48,47600.0,13.1177,13.1434,13.1177,13.1434,47600.0
2005-11-10 15:40:00,20.49,20.5,20.48,20.49,89200.0,13.1498,13.1562,13.1434,13.1498,89200.0
2005-11-10 15:50:00,20.49,20.52,20.49,20.52,69400.0,13.1498,13.169,13.1498,13.169,69400.0
2005-11-11 09:30:00,20.5,20.52,20.47,20.52,43600.0,13.1562,13.169,13.137,13.169,43600.0
2005-11-11 09:40:00,20.52,20.53,20.43,20.5,30800.0,13.169,13.1755,13.1113,13.1562,30800.0
2005-11-11 09:50:00,20.5,20.52,20.46,20.47,16400.0,13.1562,13.169,13.1305,13.137,16400.0
2005-11-11 10:00:00,20.46,20.46,20.34,20.36,13400.0,13.1305,13.1305,13.0535,13.0664,13400.0
2005-11-11 10:10:00,20.34,20.36,20.3,20.31,5000.0,13.0535,13.0664,13.0279,13.0343,5000.0
2005-11-11 10:20:00,20.31,20.31,20.27,20.27,85800.0,13.0343,13.0343,13.0086,13.0086,85800.0
2005-11-11 10:30:00,20.27,20.27,20.24,20.25,127400.0,13.0086,13.0086,12.9894,12.9958,127400.0
2005-11-11 10:40:00,20.26,20.26,20.2,20.23,66200.0,13.0022,13.0022,12.9637,12.9829,66200.0
2005-11-11 10:50:00,20.23,20.29,20.23,20.28,16400.0,12.9829,13.0214,12.9829,13.015,16400.0
2005-11-11 11:00:00,20.29,20.33,20.28,20.32,24400.0,13.0214,13.0471,13.015,13.0407,24400.0
2005-11-11 11:10:00,20.34,20.36,20.34,20.36,23400.0,13.0535,13.0664,13.0535,13.0664,23400.0
2005-11-11 11:20:00,20.36,20.36,20.34,20.36,12200.0,13.0664,13.0664,13.0535,13.0664,12200.0
2005-11-11 11:30:00,20.36,20.38,20.36,20.36,15000.0,13.0664,13.0792,13.0664,13.0664,15000.0
2005-11-11 11:40:00,20.36,20.36,20.33,20.33,19800.0,13.0664,13.0664,13.0471,13.0471,19800.0
2005-11-11 11:50:00,20.33,20.34,20.31,20.32,6200.0,13.0471,13.0535,13.0343,13.0407,6200.0
2005-11-11 12:00:00,20.32,20.32,20.28,20.29,7800.0,13.0407,13.0407,13.015,13.0214,7800.0
2005-11-11 12:10:00,20.29,20.29,20.27,20.27,5000.0,13.0214,13.0214,13.0086,13.0086,5000.0
2005-11-11 12:20:00,20.27,20.27,20.25,20.25,4200.0,13.0086,13.0086,12.9958,12.9958,4200.0
2005-11-11 12:30:00,20.26,20.26,20.25,20.25,8200.0,13.0022,13.0022,12.9958,12.9958,8200.0
2005-11-11 12:40:00,20.25,20.25,20.25,20.25,11200.0,12.9958,12.9958,12.9958,12.9958,11200.0
2005-11-11 12:50:00,20.25,20.25,20.22,20.23,9000.0,12.9958,12.9958,12.9765,12.9829,9000.0
2005-11-11 13:00:00,20.23,20.23,20.21,20.22,13200.0,12.9829,12.9829,12.9701,12.9765,13200.0
2005-11-11 13:10:00,20.21,20.25,20.19,20.24,82200.0,12.9701,12.9958,12.9573,12.9894,82200.0
2005-11-11 13:20:00,20.25,20.27,20.24,20.27,18600.0,12.9958,13.0086,12.9894,13.0086,18600.0
2005-11-11 13:30:00,20.27,20.27,20.23,20.23,24000.0,13.0086,13.0086,12.9829,12.9829,24000.0
2005-11-11 13:40:00,20.23,20.24,20.23,20.23,12600.0,12.9829,12.9894,12.9829,12.9829,12600.0
2005-11-11 13:50:00,20.23,20.24,20.23,20.24,28000.0,12.9829,12.9894,12.9829,12.9894,28000.0
2005-11-11 14:00:00,20.24,20.25,20.23,20.25,54200.0,12.9894,12.9958,12.9829,12.9958,54200.0
2005-11-11 14:10:00,20.25,20.28,20.25,20.28,20200.0,12.9958,13.015,12.9958,13.015,20200.0
2005-11-11 14:20:00,20.28,20.29,20.28,20.29,8000.0,13.015,13.0214,13.015,13.0214,8000.0
2005-11-11 14:30:00,20.29,20.3,20.29,20.3,14600.0,13.0214,13.0279,13.0214,13.0279,14600.0
2005-11-11 14:40:00,20.31,20.33,20.31,20.31,20800.0,13.0343,13.0471,13.0343,13.0343,20800.0
2005-11-11 14:50:00,20.31,20.33,20.31,20.33,27000.0,13.0343,13.0471,13.0343,13.0471,27000.0
2005-11-11 15:00:00,20.33,20.33,20.32,20.32,27200.0,13.0471,13.0471,13.0407,13.0407,27200.0
2005-11-11 15:10:00,20.32,20.32,20.3,20.3,15200.0,13.0407,13.0407,13.0279,13.0279,15200.0
2005-11-11 15:20:00,20.3,20.3,20.29,20.3,21000.0,13.0279,13.0279,13.0214,13.0279,21000.0
2005-11-11 15:30:00,20.3,20.34,20.3,20.34,41000.0,13.0279,13.0535,13.0279,13.0535,41000.0
2005-11-11 15:40:00,20.34,20.37,20.34,20.37,55800.0,13.0535,13.0728,13.0535,13.0728,55800.0
2005-11-11 15:50:00,20.37,20.39,20.37,20.38,42800.0,13.0728,13.0856,13.0728,13.0792,42800.0
2005-11-14 09:30:00,20.43,20.44,20.33,20.38,31800.0,13.1113,13.1177,13.0471,13.0792,31800.0
2005-11-14 09:40:00,20.37,20.47,20.37,20.47,98800.0,13.0728,13.137,13.0728,13.137,98800.0
2005-11-14 09:50:00,20.45,20.5,20.45,20.5,52000.0,13.1241,13.1562,13.1241,13.1562,52000.0
2005-11-14 10:00:00,20.5,20.52,20.46,20.46,13000.0,13.1562,13.169,13.1305,13.1305,13000.0
2005-11-14 10:10:00,20.46,20.5,20.43,20.48,18400.0,13.1305,13.1562,13.1113,13.1434,18400.0
2005-11-14 10:20:00,20.46,20.48,20.4,20.4,15200.0,13.1305,13.1434,13.092,13.092,15200.0
2005-11-14 10:30:00,20.4,20.5,20.4,20.48,37800.0,13.092,13.1562,13.092,13.1434,37800.0
2005-11-14 10:40:00,20.48,20.48,20.47,20.48,10200.0,13.1434,13.1434,13.137,13.1434,10200.0
2005-11-14 10:50:00,20.49,20.49,20.46,20.46,18800.0,13.1498,13.1498,13.1305,13.1305,18800.0
2005-11-14 11:00:00,20.46,20.48,20.46,20.47,11800.0,13.1305,13.1434,13.1305,13.137,11800.0
2005-11-14 11:10:00,20.47,20.49,20.46,20.49,17400.0,13.137,13.1498,13.1305,13.1498,17400.0
2005-11-14 11:20:00,20.49,20.49,20.45,20.45,31000.0,13.1498,13.1498,13.1241,13.1241,31000.0
2005-11-14 11:30:00,20.45,20.54,20.44,20.52,51200.0,13.1241,13.1819,13.1177,13.169,51200.0
2005-11-14 11:40:00,20.52,20.63,20.52,20.61,43200.0,13.169,13.2396,13.169,13.2268,43200.0
2005-11-14 11:50:00,20.6,20.65,20.56,20.57,44800.0,13.2204,13.2525,13.1947,13.2011,44800.0
2005-11-14 12:00:00,20.58,20.61,20.58,20.59,13200.0,13.2076,13.2268,13.2076,13.214,13200.0
2005-11-14 12:10:00,20.58,20.6,20.57,20.6,15200.0,13.2076,13.2204,13.2011,13.2204,15200.0
2005-11-14 12:20:00,20.6,20.6,20.58,20.59,16400.0,13.2204,13.2204,13.2076,13.214,16400.0
2005-11-14 12:30:00,20.59,20.61,20.58,20.59,10400.0,13.214,13.2268,13.2076,13.214,10400.0
2005-11-14 12:40:00,20.59,20.6,20.58,20.59,7000.0,13.214,13.2204,13.2076,13.214,7000.0
2005-11-14 12:50:00,20.57,20.58,20.56,20.56,13800.0,13.2011,13.2076,13.1947,13.1947,13800.0
2005-11-14 13:00:00,20.55,20.55,20.52,20.52,17400.0,13.1883,13.1883,13.169,13.169,17400.0
2005-11-14 13:10:00,20.5,20.52,20.46,20.46,33200.0,13.1562,13.169,13.1305,13.1305,33200.0
2005-11-14 13:20:00,20.46,20.48,20.45,20.48,24400.0,13.1305,13.1434,13.1241,13.1434,24400.0
2005-11-14 13:30:00,20.48,20.48,20.45,20.45,20400.0,13.1434,13.1434,13.1241,13.1241,20400.0
2005-11-14 13:40:00,20.46,20.55,20.46,20.55,10600.0,13.1305,13.1883,13.1305,13.1883,10600.0
2005-11-14 13:50:00,20.54,20.58,20.54,20.58,4800.0,13.1819,13.2076,13.1819,13.2076,4800.0
2005-11-14 14:00:00,20.59,20.59,20.53,20.55,10600.0,13.214,13.214,13.1755,13.1883,10600.0
2005-11-14 14:10:00,20.55,20.55,20.46,20.47,14000.0,13.1883,13.1883,13.1305,13.137,14000.0
2005-11-14 14:20:00,20.47,20.48,20.47,20.47,9000.0,13.137,13.1434,13.137,13.137,9000.0
2005-11-14 14:30:00,20.47,20.5,20.47,20.5,19000.0,13.137,13.1562,13.137,13.1562,19000.0
2005-11-14 14:40:00,20.49,20.5,20.48,20.49,11600.0,13.1498,13.1562,13.1434,13.1498,11600.0
2005-11-14 14:50:00,20.49,20.49,20.42,20.43,50200.0,13.1498,13.1498,13.1049,13.1113,50200.0
2005-11-14 15:00:00,20.44,20.44,20.41,20.42,19200.0,13.1177,13.1177,13.0985,13.1049,19200.0
2005-11-14 15:10:00,20.42,20.42,20.38,20.39,29800.0,13.1049,13.1049,13.0792,13.0856,29800.0
2005-11-14 15:20:00,20.38,20.46,20.38,20.45,22600.0,13.0792,13.1305,13.0792,13.1241,22600.0
2005-11-14 15:30:00,20.46,20.5,20.45,20.49,45200.0,13.1305,13.1562,13.1241,13.1498,45200.0
2005-11-14 15:40:00,20.49,20.57,20.49,20.57,92400.0,13.1498,13.2011,13.1498,13.2011,92400.0
2005-11-14 15:50:00,20.57,20.59,20.55,20.59,141400.0,13.2011,13.214,13.1883,13.214,141400.0
2005-11-15 09:30:00,20.59,20.59,20.3,20.31,68600.0,13.214,13.214,13.0279,13.0343,68600.0
2005-11-15 09:40:00,20.31,20.31,20.1,20.27,67400.0,13.0343,13.0343,12.8995,13.0086,67400.0
2005-11-15 09:50:00,20.27,20.35,20.19,20.33,47400.0,13.0086,13.0599,12.9573,13.0471,47400.0
2005-11-15 10:00:00,20.3,20.45,20.27,20.39,65800.0,13.0279,13.1241,13.0086,13.0856,65800.0
2005-11-15 10:10:00,20.38,20.4,20.34,20.35,62600.0,13.0792,13.092,13.0535,13.0599,62600.0
2005-11-15 10:20:00,20.35,20.43,20.35,20.42,48000.0,13.0599,13.1113,13.0599,13.1049,48000.0
2005-11-15 10:30:00,20.43,20.5,20.42,20.43,115800.0,13.1113,13.1562,13.1049,13.1113,115800.0
2005-11-15 10:40:00,20.43,20.57,20.42,20.56,44200.0,13.1113,13.2011,13.1049,13.1947,44200.0
2005-11-15 10:50:00,20.56,20.56,20.53,20.53,26000.0,13.1947,13.1947,13.1755,13.1755,26000.0
2005-11-15 11:00:00,20.54,20.57,20.54,20.56,19400.0,13.1819,13.2011,13.1819,13.1947,19400.0
2005-11-15 11:10:00,20.56,20.58,20.55,20.57,17800.0,13.1947,13.2076,13.1883,13.2011,17800.0
2005-11-15 11:20:00,20.57,20.57,20.55,20.56,18000.0,13.2011,13.2011,13.1883,13.1947,18000.0
2005-11-15 11:30:00,20.56,20.57,20.49,20.5,32600.0,13.1947,13.2011,13.1498,13.1562,32600.0
2005-11-15 11:40:00,20.5,20.51,20.47,20.5,31800.0,13.1562,13.1626,13.137,13.1562,31800.0
2005-11-15 11:50:00,20.51,20.54,20.49,20.5,63000.0,13.1626,13.1819,13.1498,13.1562,63000.0
2005-11-15 12:00:00,20.5,20.54,20.49,20.54,41800.0,13.1562,13.1819,13.1498,13.1819,41800.0
2005-11-15 12:10:00,20.53,20.55,20.53,20.54,47600.0,13.1755,13.1883,13.1755,13.1819,47600.0
2005-11-15 12:20:00,20.53,20.54,20.5,20.5,32400.0,13.1755,13.1819,13.1562,13.1562,32400.0
2005-11-15 12:30:00,20.5,20.52,20.49,20.51,33600.0,13.1562,13.169,13.1498,13.1626,33600.0
2005-11-15 12:40:00,20.5,20.5,20.48,20.5,21000.0,13.1562,13.1562,13.1434,13.1562,21000.0
2005-11-15 12:50:00,20.5,20.54,20.5,20.54,25200.0,13.1562,13.1819,13.1562,13.1819,25200.0
2005-11-15 13:00:00,20.53,20.54,20.53,20.53,23600.0,13.1755,13.1819,13.1755,13.1755,23600.0
2005-11-15 13:10:00,20.53,20.53,20.5,20.53,23200.0,13.1755,13.1755,13.1562,13.1755,23200.0
2005-11-15 13:20:00,20.53,20.53,20.46,20.48,16200.0,13.1755,13.1755,13.1305,13.1434,16200.0
2005-11-15 13:30:00,20.48,20.48,20.45,20.47,13200.0,13.1434,13.1434,13.1241,13.137,13200.0
2005-11-15 13:40:00,20.46,20.47,20.4,20.41,21600.0,13.1305,13.137,13.092,13.0985,21600.0
2005-11-15 13:50:00,20.41,20.45,20.41,20.45,37000.0,13.0985,13.1241,13.0985,13.1241,37000.0
2005-11-15 14:00:00,20.45,20.46,20.43,20.43,40400.0,13.1241,13.1305,13.1113,13.1113,40400.0
2005-11-15 14:10:00,20.43,20.45,20.43,20.45,51400.0,13.1113,13.1241,13.1113,13.1241,51400.0
2005-11-15 14:20:00,20.45,20.48,20.43,20.45,26800.0,13.1241,13.1434,13.1113,13.1241,26800.0
2005-11-15 14:30:00,20.46,20.46,20.43,20.46,24200.0,13.1305,13.1305,13.1113,13.1305,24200.0
2005-11-15 14:40:00,20.46,20.47,20.45,20.46,22600.0,13.1305,13.137,13.1241,13.1305,22600.0
2005-11-15 14:50:00,20.46,20.47,20.4,20.42,34800.0,13.1305,13.137,13.092,13.1049,34800.0
2005-11-15 15:00:00,20.39,20.39,20.36,20.37,28200.0,13.0856,13.0856,13.0664,13.0728,28200.0
2005-11-15 15:10:00,20.37,20.37,20.35,20.36,27400.0,13.0728,13.0728,13.0599,13.0664,27400.0
2005-11-15 15:20:00,20.36,20.43,20.36,20.4,29600.0,13.0664,13.1113,13.0664,13.092,29600.0
2005-11-15 15:30:00,20.4,20.41,20.37,20.37,55800.0,13.092,13.0985,13.0728,13.0728,55800.0
2005-11-15 15:40:00,20.38,20.4,20.38,20.4,75800.0,13.0792,13.092,13.0792,13.092,75800.0
2005-11-15 15:50:00,20.4,20.41,20.39,20.4,80600.0,13.092,13.0985,13.0856,13.092,80600.0
2005-11-16 09:30:00,20.43,20.58,20.43,20.57,68600.0,13.1113,13.2076,13.1113,13.2011,68600.0
2005-11-16 09:40:00,20.57,20.62,20.43,20.62,86800.0,13.2011,13.2332,13.1113,13.2332,86800.0
2005-11-16 09:50:00,20.63,20.7,20.48,20.6,40600.0,13.2396,13.2846,13.1434,13.2204,40600.0
2005-11-16 10:00:00,20.6,20.6,20.5,20.56,59400.0,13.2204,13.2204,13.1562,13.1947,59400.0
2005-11-16 10:10:00,20.56,20.56,20.4,20.44,79800.0,13.1947,13.1947,13.092,13.1177,79800.0
2005-11-16 10:20:00,20.45,20.51,20.44,20.5,95200.0,13.1241,13.1626,13.1177,13.1562,95200.0
2005-11-16 10:30:00,20.5,20.56,20.49,20.52,93600.0,13.1562,13.1947,13.1498,13.169,93600.0
2005-11-16 10:40:00,20.52,20.52,20.46,20.46,44600.0,13.169,13.169,13.1305,13.1305,44600.0
2005-11-16 10:50:00,20.45,20.47,20.43,20.47,40800.0,13.1241,13.137,13.1113,13.137,40800.0
2005-11-16 11:00:00,20.48,20.51,20.45,20.45,149400.0,13.1434,13.1626,13.1241,13.1241,149400.0
2005-11-16 11:10:00,20.46,20.5,20.45,20.5,16600.0,13.1305,13.1562,13.1241,13.1562,16600.0
2005-11-16 11:20:00,20.5,20.53,20.5,20.52,18600.0,13.1562,13.1755,13.1562,13.169,18600.0
2005-11-16 11:30:00,20.52,20.58,20.52,20.57,24800.0,13.169,13.2076,13.169,13.2011,24800.0
2005-11-16 11:40:00,20.57,20.58,20.53,20.53,35400.0,13.2011,13.2076,13.1755,13.1755,35400.0
2005-11-16 11:50:00,20.54,20.57,20.53,20.53,42800.0,13.1819,13.2011,13.1755,13.1755,42800.0
2005-11-16 12:00:00,20.53,20.55,20.52,20.54,17600.0,13.1755,13.1883,13.169,13.1819,17600.0
2005-11-16 12:10:00,20.54,20.56,20.53,20.56,24800.0,13.1819,13.1947,13.1755,13.1947,24800.0
2005-11-16 12:20:00,20.57,20.59,20.54,20.57,32200.0,13.2011,13.214,13.1819,13.2011,32200.0
2005-11-16 12:30:00,20.57,20.6,20.56,20.6,34400.0,13.2011,13.2204,13.1947,13.2204,34400.0
2005-11-16 12:40:00,20.6,20.63,20.59,20.61,41000.0,13.2204,13.2396,13.214,13.2268,41000.0
2005-11-16 12:50:00,20.61,20.61,20.61,20.61,20000.0,13.2268,13.2268,13.2268,13.2268,20000.0
2005-11-16 13:00:00,20.61,20.63,20.6,20.61,25800.0,13.2268,13.2396,13.2204,13.2268,25800.0
2005-11-16 13:10:00,20.62,20.63,20.6,20.61,102200.0,13.2332,13.2396,13.2204,13.2268,102200.0
2005-11-16 13:20:00,20.61,20.61,20.59,20.61,42200.0,13.2268,13.2268,13.214,13.2268,42200.0
2005-11-16 13:30:00,20.6,20.6,20.55,20.6,36200.0,13.2204,13.2204,13.1883,13.2204,36200.0
2005-11-16 13:40:00,20.6,20.6,20.54,20.55,13400.0,13.2204,13.2204,13.1819,13.1883,13400.0
2005-11-16 13:50:00,20.57,20.6,20.56,20.6,27600.0,13.2011,13.2204,13.1947,13.2204,27600.0
2005-11-16 14:00:00,20.6,20.65,20.6,20.61,40400.0,13.2204,13.2525,13.2204,13.2268,40400.0
2005-11-16 14:10:00,20.61,20.64,20.6,20.6,18400.0,13.2268,13.2461,13.2204,13.2204,18400.0
2005-11-16 14:20:00,20.6,20.66,20.6,20.65,39400.0,13.2204,13.2589,13.2204,13.2525,39400.0
2005-11-16 14:30:00,20.64,20.66,20.63,20.63,51400.0,13.2461,13.2589,13.2396,13.2396,51400.0
2005-11-16 14:40:00,20.64,20.66,20.63,20.64,29400.0,13.2461,13.2589,13.2396,13.2461,29400.0
2005-11-16 14:50:00,20.64,20.65,20.63,20.65,28400.0,13.2461,13.2525,13.2396,13.2525,28400.0
2005-11-16 15:00:00,20.65,20.66,20.63,20.66,73800.0,13.2525,13.2589,13.2396,13.2589,73800.0
2005-11-16 15:10:00,20.66,20.67,20.63,20.65,88600.0,13.2589,13.2653,13.2396,13.2525,88600.0
2005-11-16 15:20:00,20.65,20.73,20.65,20.72,94800.0,13.2525,13.3038,13.2525,13.2974,94800.0
2005-11-16 15:30:00,20.72,20.72,20.64,20.64,100600.0,13.2974,13.2974,13.2461,13.2461,100600.0
2005-11-16 15:40:00,20.65,20.66,20.64,20.65,65800.0,13.2525,13.2589,13.2461,13.2525,65800.0
2005-11-16 15:50:00,20.65,20.65,20.64,20.65,118800.0,13.2525,13.2525,13.2461,13.2525,118800.0
2005-11-17 09:30:00,20.68,20.68,20.5,20.53,560000.0,13.2717,13.2717,13.1562,13.1755,560000.0
2005-11-17 09:40:00,20.54,20.6,20.54,20.57,199000.0,13.1819,13.2204,13.1819,13.2011,199000.0
2005-11-17 09:50:00,20.59,20.61,20.41,20.44,238400.0,13.214,13.2268,13.0985,13.1177,238400.0
2005-11-17 10:00:00,20.45,20.48,20.33,20.43,177400.0,13.1241,13.1434,13.0471,13.1113,177400.0
2005-11-17 10:10:00,20.43,20.55,20.41,20.45,341800.0,13.1113,13.1883,13.0985,13.1241,341800.0
2005-11-17 10:20:00,20.45,20.45,20.33,20.35,142800.0,13.1241,13.1241,13.0471,13.0599,142800.0
2005-11-17 10:30:00,20.35,20.43,20.34,20.35,104600.0,13.0599,13.1113,13.0535,13.0599,104600.0
2005-11-17 10:40:00,20.35,20.38,20.32,20.37,96200.0,13.0599,13.0792,13.0407,13.0728,96200.0
2005-11-17 10:50:00,20.38,20.39,20.23,20.25,275800.0,13.0792,13.0856,12.9829,12.9958,275800.0
2005-11-17 11:00:00,20.25,20.32,20.2,20.25,258600.0,12.9958,13.0407,12.9637,12.9958,258600.0
2005-11-17 11:10:00,20.25,20.28,20.21,20.23,247400.0,12.9958,13.015,12.9701,12.9829,247400.0
2005-11-17 11:20:00,20.23,20.25,20.2,20.24,81400.0,12.9829,12.9958,12.9637,12.9894,81400.0
2005-11-17 11:30:00,20.24,20.36,20.24,20.27,142400.0,12.9894,13.0664,12.9894,13.0086,142400.0
2005-11-17 11:40:00,20.27,20.27,20.24,20.25,69400.0,13.0086,13.0086,12.9894,12.9958,69400.0
2005-11-17 11:50:00,20.25,20.26,20.18,20.26,124400.0,12.9958,13.0022,12.9508,13.0022,124400.0
2005-11-17 12:00:00,20.25,20.3,20.25,20.29,34800.0,12.9958,13.0279,12.9958,13.0214,34800.0
2005-11-17 12:10:00,20.29,20.29,20.25,20.25,38400.0,13.0214,13.0214,12.9958,12.9958,38400.0
2005-11-17 12:20:00,20.25,20.31,20.25,20.31,114800.0,12.9958,13.0343,12.9958,13.0343,114800.0
2005-11-17 12:30:00,20.32,20.34,20.3,20.3,27400.0,13.0407,13.0535,13.0279,13.0279,27400.0
2005-11-17 12:40:00,20.3,20.35,20.3,20.33,19200.0,13.0279,13.0599,13.0279,13.0471,19200.0
2005-11-17 12:50:00,20.33,20.42,20.33,20.42,42000.0,13.0471,13.1049,13.0471,13.1049,42000.0
2005-11-17 13:00:00,20.42,20.43,20.38,20.43,79200.0,13.1049,13.1113,13.0792,13.1113,79200.0
2005-11-17 13:10:00,20.42,20.45,20.41,20.42,66800.0,13.1049,13.1241,13.0985,13.1049,66800.0
2005-11-17 13:20:00,20.43,20.44,20.43,20.43,145400.0,13.1113,13.1177,13.1113,13.1113,145400.0
2005-11-17 13:30:00,20.43,20.43,20.43,20.43,83800.0,13.1113,13.1113,13.1113,13.1113,83800.0
2005-11-17 13:40:00,20.43,20.43,20.42,20.43,129600.0,13.1113,13.1113,13.1049,13.1113,129600.0
2005-11-17 13:50:00,20.42,20.43,20.41,20.42,58600.0,13.1049,13.1113,13.0985,13.1049,58600.0
2005-11-17 14:00:00,20.42,20.43,20.4,20.4,78400.0,13.1049,13.1113,13.092,13.092,78400.0
2005-11-17 14:10:00,20.4,20.42,20.4,20.4,174600.0,13.092,13.1049,13.092,13.092,174600.0
2005-11-17 14:20:00,20.41,20.41,20.4,20.41,90600.0,13.0985,13.0985,13.092,13.0985,90600.0
2005-11-17 14:30:00,20.4,20.41,20.38,20.4,50000.0,13.092,13.0985,13.0792,13.092,50000.0
2005-11-17 14:40:00,20.4,20.43,20.4,20.42,32000.0,13.092,13.1113,13.092,13.1049,32000.0
2005-11-17 14:50:00,20.42,20.45,20.4,20.44,64800.0,13.1049,13.1241,13.092,13.1177,64800.0
2005-11-17 15:00:00,20.45,20.49,20.45,20.45,62400.0,13.1241,13.1498,13.1241,13.1241,62400.0
2005-11-17 15:10:00,20.43,20.46,20.43,20.45,60200.0,13.1113,13.1305,13.1113,13.1241,60200.0
2005-11-17 15:20:00,20.45,20.5,20.45,20.5,53200.0,13.1241,13.1562,13.1241,13.1562,53200.0
2005-11-17 15:30:00,20.5,20.51,20.48,20.5,95600.0,13.1562,13.1626,13.1434,13.1562,95600.0
2005-11-17 15:40:00,20.51,20.51,20.47,20.48,92400.0,13.1626,13.1626,13.137,13.1434,92400.0
2005-11-17 15:50:00,20.48,20.52,20.45,20.52,89400.0,13.1434,13.169,13.1241,13.169,89400.0
2005-11-18 09:30:00,20.63,20.68,20.6,20.65,63200.0,13.2396,13.2717,13.2204,13.2525,63200.0
2005-11-18 09:40:00,20.66,20.75,20.65,20.7,44400.0,13.2589,13.3167,13.2525,13.2846,44400.0
2005-11-18 09:50:00,20.71,20.71,20.67,20.69,53800.0,13.291,13.291,13.2653,13.2781,53800.0
2005-11-18 10:00:00,20.68,20.69,20.63,20.65,47400.0,13.2717,13.2781,13.2396,13.2525,47400.0
2005-11-18 10:10:00,20.65,20.65,20.63,20.65,52600.0,13.2525,13.2525,13.2396,13.2525,52600.0
2005-11-18 10:20:00,20.65,20.65,20.61,20.61,103800.0,13.2525,13.2525,13.2268,13.2268,103800.0
2005-11-18 10:30:00,20.6,20.63,20.59,20.6,72000.0,13.2204,13.2396,13.214,13.2204,72000.0
2005-11-18 10:40:00,20.59,20.59,20.57,20.58,28600.0,13.214,13.214,13.2011,13.2076,28600.0
2005-11-18 10:50:00,20.58,20.58,20.54,20.55,36000.0,13.2076,13.2076,13.1819,13.1883,36000.0
2005-11-18 11:00:00,20.55,20.56,20.53,20.55,105600.0,13.1883,13.1947,13.1755,13.1883,105600.0
2005-11-18 11:10:00,20.55,20.6,20.54,20.59,56600.0,13.1883,13.2204,13.1819,13.214,56600.0
2005-11-18 11:20:00,20.59,20.59,20.58,20.59,56000.0,13.214,13.214,13.2076,13.214,56000.0
2005-11-18 11:30:00,20.59,20.59,20.58,20.58,55200.0,13.214,13.214,13.2076,13.2076,55200.0
2005-11-18 11:40:00,20.58,20.61,20.58,20.61,44600.0,13.2076,13.2268,13.2076,13.2268,44600.0
2005-11-18 11:50:00,20.61,20.61,20.58,20.6,33600.0,13.2268,13.2268,13.2076,13.2204,33600.0
2005-11-18 12:00:00,20.6,20.6,20.6,20.6,4000.0,13.2204,13.2204,13.2204,13.2204,4000.0
2005-11-18 12:10:00,20.6,20.6,20.57,20.59,40000.0,13.2204,13.2204,13.2011,13.214,40000.0
2005-11-18 12:20:00,20.59,20.6,20.58,20.6,43200.0,13.214,13.2204,13.2076,13.2204,43200.0
2005-11-18 12:30:00,20.59,20.59,20.57,20.59,132600.0,13.214,13.214,13.2011,13.214,132600.0
2005-11-18 12:40:00,20.58,20.58,20.58,20.58,8200.0,13.2076,13.2076,13.2076,13.2076,8200.0
2005-11-18 12:50:00,20.58,20.59,20.58,20.59,29400.0,13.2076,13.214,13.2076,13.214,29400.0
2005-11-18 13:00:00,20.59,20.6,20.58,20.59,31400.0,13.214,13.2204,13.2076,13.214,31400.0
2005-11-18 13:10:00,20.59,20.6,20.58,20.6,79200.0,13.214,13.2204,13.2076,13.2204,79200.0
2005-11-18 13:20:00,20.6,20.62,20.59,20.61,45800.0,13.2204,13.2332,13.214,13.2268,45800.0
2005-11-18 13:30:00,20.61,20.63,20.61,20.63,35600.0,13.2268,13.2396,13.2268,13.2396,35600.0
2005-11-18 13:40:00,20.63,20.64,20.63,20.63,19800.0,13.2396,13.2461,13.2396,13.2396,19800.0
2005-11-18 13:50:00,20.63,20.67,20.62,20.67,61800.0,13.2396,13.2653,13.2332,13.2653,61800.0
2005-11-18 14:00:00,20.67,20.7,20.67,20.7,33200.0,13.2653,13.2846,13.2653,13.2846,33200.0
2005-11-18 14:10:00,20.7,20.71,20.69,20.71,33400.0,13.2846,13.291,13.2781,13.291,33400.0
2005-11-18 14:20:00,20.71,20.73,20.7,20.7,42600.0,13.291,13.3038,13.2846,13.2846,42600.0
2005-11-18 14:30:00,20.7,20.7,20.68,20.69,25000.0,13.2846,13.2846,13.2717,13.2781,25000.0
2005-11-18 14:40:00,20.68,20.72,20.68,20.68,21200.0,13.2717,13.2974,13.2717,13.2717,21200.0
2005-11-18 14:50:00,20.68,20.68,20.66,20.68,23600.0,13.2717,13.2717,13.2589,13.2717,23600.0
2005-11-18 15:00:00,20.68,20.69,20.66,20.69,24400.0,13.2717,13.2781,13.2589,13.2781,24400.0
2005-11-18 15:10:00,20.7,20.72,20.7,20.72,29600.0,13.2846,13.2974,13.2846,13.2974,29600.0
2005-11-18 15:20:00,20.72,20.73,20.66,20.66,79600.0,13.2974,13.3038,13.2589,13.2589,79600.0
2005-11-18 15:30:00,20.66,20.7,20.66,20.68,38600.0,13.2589,13.2846,13.2589,13.2717,38600.0
2005-11-18 15:40:00,20.68,20.72,20.68,20.72,39400.0,13.2717,13.2974,13.2717,13.2974,39400.0
2005-11-18 15:50:00,20.73,20.79,20.72,20.77,133000.0,13.3038,13.3423,13.2974,13.3295,133000.0
2005-11-21 09:30:00,20.75,20.75,20.73,20.73,34800.0,13.3167,13.3167,13.3038,13.3038,34800.0
2005-11-21 09:40:00,20.73,20.78,20.73,20.77,29600.0,13.3038,13.3359,13.3038,13.3295,29600.0
2005-11-21 09:50:00,20.77,20.77,20.74,20.74,14000.0,13.3295,13.3295,13.3102,13.3102,14000.0
2005-11-21 10:00:00,20.73,20.8,20.73,20.8,49200.0,13.3038,13.3487,13.3038,13.3487,49200.0
2005-11-21 10:10:00,20.8,20.95,20.8,20.95,75400.0,13.3487,13.445,13.3487,13.445,75400.0
2005-11-21 10:20:00,20.95,21.07,20.94,21.02,100000.0,13.445,13.522,13.4386,13.4899,100000.0
2005-11-21 10:30:00,21.02,21.1,20.98,21.08,115200.0,13.4899,13.5413,13.4643,13.5284,115200.0
2005-11-21 10:40:00,21.08,21.14,21.05,21.1,46600.0,13.5284,13.5669,13.5092,13.5413,46600.0
2005-11-21 10:50:00,21.11,21.28,21.1,21.23,199200.0,13.5477,13.6568,13.5413,13.6247,199200.0
2005-11-21 11:00:00,21.2,21.22,21.16,21.16,87000.0,13.6054,13.6183,13.5798,13.5798,87000.0
2005-11-21 11:10:00,21.16,21.2,21.16,21.18,55000.0,13.5798,13.6054,13.5798,13.5926,55000.0
2005-11-21 11:20:00,21.19,21.25,21.19,21.2,42400.0,13.599,13.6375,13.599,13.6054,42400.0
2005-11-21 11:30:00,21.2,21.21,21.17,21.17,85400.0,13.6054,13.6119,13.5862,13.5862,85400.0
2005-11-21 11:40:00,21.17,21.17,21.16,21.16,25600.0,13.5862,13.5862,13.5798,13.5798,25600.0
2005-11-21 11:50:00,21.16,21.19,21.15,21.18,102200.0,13.5798,13.599,13.5734,13.5926,102200.0
2005-11-21 12:00:00,21.18,21.33,21.18,21.22,158000.0,13.5926,13.6889,13.5926,13.6183,158000.0
2005-11-21 12:10:00,21.21,21.24,21.21,21.23,27800.0,13.6119,13.6311,13.6119,13.6247,27800.0
2005-11-21 12:20:00,21.23,21.25,21.2,21.2,21600.0,13.6247,13.6375,13.6054,13.6054,21600.0
2005-11-21 12:30:00,21.2,21.21,21.18,21.21,63800.0,13.6054,13.6119,13.5926,13.6119,63800.0
2005-11-21 12:40:00,21.21,21.23,21.2,21.2,40600.0,13.6119,13.6247,13.6054,13.6054,40600.0
2005-11-21 12:50:00,21.2,21.23,21.18,21.22,32000.0,13.6054,13.6247,13.5926,13.6183,32000.0
2005-11-21 13:00:00,21.22,21.22,21.18,21.18,23200.0,13.6183,13.6183,13.5926,13.5926,23200.0
2005-11-21 13:10:00,21.18,21.2,21.18,21.18,39200.0,13.5926,13.6054,13.5926,13.5926,39200.0
2005-11-21 13:20:00,21.18,21.2,21.18,21.2,21400.0,13.5926,13.6054,13.5926,13.6054,21400.0
2005-11-21 13:30:00,21.19,21.2,21.19,21.2,24800.0,13.599,13.6054,13.599,13.6054,24800.0
2005-11-21 13:40:00,21.2,21.2,21.19,21.19,37800.0,13.6054,13.6054,13.599,13.599,37800.0
2005-11-21 13:50:00,21.19,21.22,21.19,21.21,28000.0,13.599,13.6183,13.599,13.6119,28000.0
2005-11-21 14:00:00,21.21,21.21,21.18,21.18,15400.0,13.6119,13.6119,13.5926,13.5926,15400.0
2005-11-21 14:10:00,21.18,21.19,21.18,21.18,37200.0,13.5926,13.599,13.5926,13.5926,37200.0
2005-11-21 14:20:00,21.18,21.22,21.18,21.22,29600.0,13.5926,13.6183,13.5926,13.6183,29600.0
2005-11-21 14:30:00,21.22,21.22,21.19,21.2,42000.0,13.6183,13.6183,13.599,13.6054,42000.0
2005-11-21 14:40:00,21.2,21.24,21.2,21.23,44600.0,13.6054,13.6311,13.6054,13.6247,44600.0
2005-11-21 14:50:00,21.22,21.24,21.22,21.23,38000.0,13.6183,13.6311,13.6183,13.6247,38000.0
2005-11-21 15:00:00,21.23,21.25,21.22,21.25,51800.0,13.6247,13.6375,13.6183,13.6375,51800.0
2005-11-21 15:10:00,21.25,21.27,21.2,21.22,62800.0,13.6375,13.6504,13.6054,13.6183,62800.0
2005-11-21 15:20:00,21.23,21.24,21.23,21.24,34600.0,13.6247,13.6311,13.6247,13.6311,34600.0
2005-11-21 15:30:00,21.24,21.27,21.23,21.26,48400.0,13.6311,13.6504,13.6247,13.644,48400.0
2005-11-21 15:40:00,21.26,21.32,21.26,21.3,53000.0,13.644,13.6825,13.644,13.6696,53000.0
2005-11-21 15:50:00,21.31,21.43,21.31,21.39,296200.0,13.676,13.7531,13.676,13.7274,296200.0
2005-11-22 09:30:00,21.35,21.4,21.3,21.3,119000.0,13.7017,13.7338,13.6696,13.6696,119000.0
2005-11-22 09:40:00,21.31,21.36,21.3,21.35,77600.0,13.676,13.7081,13.6696,13.7017,77600.0
2005-11-22 09:50:00,21.35,21.35,21.26,21.29,79000.0,13.7017,13.7017,13.644,13.6632,79000.0
2005-11-22 10:00:00,21.28,21.3,21.25,21.25,45800.0,13.6568,13.6696,13.6375,13.6375,45800.0
2005-11-22 10:10:00,21.25,21.28,21.2,21.2,96200.0,13.6375,13.6568,13.6054,13.6054,96200.0
2005-11-22 10:20:00,21.2,21.22,21.15,21.15,74000.0,13.6054,13.6183,13.5734,13.5734,74000.0
2005-11-22 10:30:00,21.15,21.17,21.09,21.14,115800.0,13.5734,13.5862,13.5349,13.5669,115800.0
2005-11-22 10:40:00,21.14,21.23,21.14,21.22,56000.0,13.5669,13.6247,13.5669,13.6183,56000.0
2005-11-22 10:50:00,21.22,21.22,21.2,21.2,26000.0,13.6183,13.6183,13.6054,13.6054,26000.0
2005-11-22 11:00:00,21.2,21.2,21.16,21.16,51600.0,13.6054,13.6054,13.5798,13.5798,51600.0
2005-11-22 11:10:00,21.15,21.15,21.13,21.14,148200.0,13.5734,13.5734,13.5605,13.5669,148200.0
2005-11-22 11:20:00,21.14,21.16,21.13,21.14,48200.0,13.5669,13.5798,13.5605,13.5669,48200.0
2005-11-22 11:30:00,21.13,21.14,21.13,21.14,61800.0,13.5605,13.5669,13.5605,13.5669,61800.0
2005-11-22 11:40:00,21.14,21.15,21.14,21.15,32800.0,13.5669,13.5734,13.5669,13.5734,32800.0
2005-11-22 11:50:00,21.15,21.16,21.14,21.14,33000.0,13.5734,13.5798,13.5669,13.5669,33000.0
2005-11-22 12:00:00,21.15,21.18,21.15,21.16,60400.0,13.5734,13.5926,13.5734,13.5798,60400.0
2005-11-22 12:10:00,21.16,21.18,21.15,21.16,36400.0,13.5798,13.5926,13.5734,13.5798,36400.0
2005-11-22 12:20:00,21.16,21.16,21.11,21.11,89800.0,13.5798,13.5798,13.5477,13.5477,89800.0
2005-11-22 12:30:00,21.11,21.12,21.09,21.09,55400.0,13.5477,13.5541,13.5349,13.5349,55400.0
2005-11-22 12:40:00,21.1,21.13,21.1,21.1,36600.0,13.5413,13.5605,13.5413,13.5413,36600.0
2005-11-22 12:50:00,21.1,21.1,21.08,21.09,46200.0,13.5413,13.5413,13.5284,13.5349,46200.0
2005-11-22 13:00:00,21.09,21.15,21.09,21.15,25800.0,13.5349,13.5734,13.5349,13.5734,25800.0
2005-11-22 13:10:00,21.15,21.18,21.15,21.16,24800.0,13.5734,13.5926,13.5734,13.5798,24800.0
2005-11-22 13:20:00,21.16,21.18,21.16,21.17,22600.0,13.5798,13.5926,13.5798,13.5862,22600.0
2005-11-22 13:30:00,21.17,21.17,21.16,21.16,14800.0,13.5862,13.5862,13.5798,13.5798,14800.0
2005-11-22 13:40:00,21.17,21.17,21.11,21.13,37200.0,13.5862,13.5862,13.5477,13.5605,37200.0
2005-11-22 13:50:00,21.13,21.15,21.11,21.15,20200.0,13.5605,13.5734,13.5477,13.5734,20200.0
2005-11-22 14:00:00,21.15,21.22,21.15,21.22,37800.0,13.5734,13.6183,13.5734,13.6183,37800.0
2005-11-22 14:10:00,21.22,21.28,21.21,21.28,100200.0,13.6183,13.6568,13.6119,13.6568,100200.0
2005-11-22 14:20:00,21.27,21.31,21.27,21.31,127200.0,13.6504,13.676,13.6504,13.676,127200.0
2005-11-22 14:30:00,21.31,21.45,21.31,21.41,251600.0,13.676,13.7659,13.676,13.7402,251600.0
2005-11-22 14:40:00,21.41,21.43,21.38,21.39,67600.0,13.7402,13.7531,13.721,13.7274,67600.0
2005-11-22 14:50:00,21.4,21.42,21.38,21.39,42000.0,13.7338,13.7466,13.721,13.7274,42000.0
2005-11-22 15:00:00,21.39,21.43,21.39,21.43,29400.0,13.7274,13.7531,13.7274,13.7531,29400.0
2005-11-22 15:10:00,21.42,21.46,21.42,21.45,38800.0,13.7466,13.7723,13.7466,13.7659,38800.0
2005-11-22 15:20:00,21.45,21.48,21.45,21.47,50200.0,13.7659,13.7851,13.7659,13.7787,50200.0
2005-11-22 15:30:00,21.48,21.5,21.46,21.46,262600.0,13.7851,13.798,13.7723,13.7723,262600.0
2005-11-22 15:40:00,21.46,21.48,21.43,21.47,85400.0,13.7723,13.7851,13.7531,13.7787,85400.0
2005-11-22 15:50:00,21.47,21.5,21.47,21.48,141400.0,13.7787,13.798,13.7787,13.7851,141400.0
2005-11-23 09:30:00,21.48,21.65,21.45,21.65,27600.0,13.7851,13.8942,13.7659,13.8942,27600.0
2005-11-23 09:40:00,21.65,21.7,21.59,21.6,42400.0,13.8942,13.9263,13.8557,13.8622,42400.0
2005-11-23 09:50:00,21.6,21.65,21.59,21.59,50600.0,13.8622,13.8942,13.8557,13.8557,50600.0
2005-11-23 10:00:00,21.61,21.61,21.52,21.52,55800.0,13.8686,13.8686,13.8108,13.8108,55800.0
2005-11-23 10:10:00,21.52,21.52,21.5,21.5,52400.0,13.8108,13.8108,13.798,13.798,52400.0
2005-11-23 10:20:00,21.5,21.58,21.5,21.57,39400.0,13.798,13.8493,13.798,13.8429,39400.0
2005-11-23 10:30:00,21.56,21.64,21.56,21.64,28800.0,13.8365,13.8878,13.8365,13.8878,28800.0
2005-11-23 10:40:00,21.64,21.68,21.64,21.68,44400.0,13.8878,13.9135,13.8878,13.9135,44400.0
2005-11-23 10:50:00,21.68,21.7,21.67,21.68,155600.0,13.9135,13.9263,13.9071,13.9135,155600.0
2005-11-23 11:00:00,21.68,21.71,21.68,21.71,70400.0,13.9135,13.9327,13.9135,13.9327,70400.0
2005-11-23 11:10:00,21.71,21.75,21.7,21.7,95800.0,13.9327,13.9584,13.9263,13.9263,95800.0
2005-11-23 11:20:00,21.7,21.74,21.7,21.73,37000.0,13.9263,13.952,13.9263,13.9456,37000.0
2005-11-23 11:30:00,21.74,21.75,21.73,21.75,43200.0,13.952,13.9584,13.9456,13.9584,43200.0
2005-11-23 11:40:00,21.75,21.77,21.73,21.77,41400.0,13.9584,13.9713,13.9456,13.9713,41400.0
2005-11-23 11:50:00,21.78,21.79,21.75,21.75,17800.0,13.9777,13.9841,13.9584,13.9584,17800.0
2005-11-23 12:00:00,21.74,21.83,21.74,21.74,74400.0,13.952,14.0098,13.952,13.952,74400.0
2005-11-23 12:10:00,21.74,21.74,21.72,21.73,8200.0,13.952,13.952,13.9392,13.9456,8200.0
2005-11-23 12:20:00,21.73,21.73,21.72,21.72,14800.0,13.9456,13.9456,13.9392,13.9392,14800.0
2005-11-23 12:30:00,21.73,21.75,21.72,21.72,51200.0,13.9456,13.9584,13.9392,13.9392,51200.0
2005-11-23 12:40:00,21.72,21.73,21.72,21.72,28200.0,13.9392,13.9456,13.9392,13.9392,28200.0
2005-11-23 12:50:00,21.73,21.74,21.7,21.71,31800.0,13.9456,13.952,13.9263,13.9327,31800.0
2005-11-23 13:00:00,21.71,21.72,21.68,21.69,46600.0,13.9327,13.9392,13.9135,13.9199,46600.0
2005-11-23 13:10:00,21.69,21.7,21.68,21.7,27600.0,13.9199,13.9263,13.9135,13.9263,27600.0
2005-11-23 13:20:00,21.7,21.73,21.7,21.73,12400.0,13.9263,13.9456,13.9263,13.9456,12400.0
2005-11-23 13:30:00,21.73,21.75,21.72,21.75,20800.0,13.9456,13.9584,13.9392,13.9584,20800.0
2005-11-23 13:40:00,21.75,21.75,21.74,21.75,11000.0,13.9584,13.9584,13.952,13.9584,11000.0
2005-11-23 13:50:00,21.75,21.82,21.75,21.82,18800.0,13.9584,14.0033,13.9584,14.0033,18800.0
2005-11-23 14:00:00,21.82,21.84,21.82,21.84,40800.0,14.0033,14.0162,14.0033,14.0162,40800.0
2005-11-23 14:10:00,21.84,21.84,21.82,21.83,29800.0,14.0162,14.0162,14.0033,14.0098,29800.0
2005-11-23 14:20:00,21.84,21.92,21.84,21.91,30000.0,14.0162,14.0675,14.0162,14.0611,30000.0
2005-11-23 14:30:00,21.9,21.91,21.9,21.91,17400.0,14.0547,14.0611,14.0547,14.0611,17400.0
2005-11-23 14:40:00,21.9,21.91,21.87,21.88,25600.0,14.0547,14.0611,14.0354,14.0419,25600.0
2005-11-23 14:50:00,21.87,21.87,21.86,21.86,22000.0,14.0354,14.0354,14.029,14.029,22000.0
2005-11-23 15:00:00,21.86,21.86,21.81,21.81,33800.0,14.029,14.029,13.9969,13.9969,33800.0
2005-11-23 15:10:00,21.8,21.8,21.75,21.75,80600.0,13.9905,13.9905,13.9584,13.9584,80600.0
2005-11-23 15:20:00,21.75,21.75,21.73,21.75,66000.0,13.9584,13.9584,13.9456,13.9584,66000.0
2005-11-23 15:30:00,21.75,21.75,21.72,21.73,50600.0,13.9584,13.9584,13.9392,13.9456,50600.0
2005-11-23 15:40:00,21.73,21.75,21.71,21.71,63000.0,13.9456,13.9584,13.9327,13.9327,63000.0
2005-11-23 15:50:00,21.71,21.74,21.68,21.74,92800.0,13.9327,13.952,13.9135,13.952,92800.0
2005-11-25 09:30:00,21.81,21.81,21.53,21.58,34200.0,13.9969,13.9969,13.8172,13.8493,34200.0
2005-11-25 09:40:00,21.59,21.68,21.59,21.68,44000.0,13.8557,13.9135,13.8557,13.9135,44000.0
2005-11-25 09:50:00,21.67,21.69,21.67,21.69,8800.0,13.9071,13.9199,13.9071,13.9199,8800.0
2005-11-25 10:00:00,21.69,21.69,21.67,21.67,6600.0,13.9199,13.9199,13.9071,13.9071,6600.0
2005-11-25 10:10:00,21.68,21.74,21.68,21.71,26800.0,13.9135,13.952,13.9135,13.9327,26800.0
2005-11-25 10:20:00,21.71,21.73,21.71,21.72,7000.0,13.9327,13.9456,13.9327,13.9392,7000.0
2005-11-25 10:30:00,21.72,21.73,21.72,21.72,7400.0,13.9392,13.9456,13.9392,13.9392,7400.0
2005-11-25 10:40:00,21.72,21.73,21.72,21.73,3600.0,13.9392,13.9456,13.9392,13.9456,3600.0
2005-11-25 10:50:00,21.75,21.8,21.75,21.8,12000.0,13.9584,13.9905,13.9584,13.9905,12000.0
2005-11-25 11:00:00,21.8,21.81,21.78,21.81,18000.0,13.9905,13.9969,13.9777,13.9969,18000.0
2005-11-25 11:10:00,21.81,21.82,21.79,21.79,8200.0,13.9969,14.0033,13.9841,13.9841,8200.0
2005-11-25 11:20:00,21.8,21.84,21.8,21.83,30800.0,13.9905,14.0162,13.9905,14.0098,30800.0
2005-11-25 11:30:00,21.83,21.83,21.78,21.79,20400.0,14.0098,14.0098,13.9777,13.9841,20400.0
2005-11-25 11:40:00,21.79,21.82,21.79,21.82,25600.0,13.9841,14.0033,13.9841,14.0033,25600.0
2005-11-25 11:50:00,21.82,21.86,21.82,21.85,14200.0,14.0033,14.029,14.0033,14.0226,14200.0
2005-11-25 12:00:00,21.85,21.85,21.81,21.83,23200.0,14.0226,14.0226,13.9969,14.0098,23200.0
2005-11-25 12:10:00,21.84,21.84,21.81,21.81,13800.0,14.0162,14.0162,13.9969,13.9969,13800.0
2005-11-25 12:20:00,21.81,21.84,21.81,21.84,11200.0,13.9969,14.0162,13.9969,14.0162,11200.0
2005-11-25 12:30:00,21.84,21.88,21.84,21.88,24400.0,14.0162,14.0419,14.0162,14.0419,24400.0
2005-11-25 12:40:00,21.88,21.91,21.88,21.9,22200.0,14.0419,14.0611,14.0419,14.0547,22200.0
2005-11-25 12:50:00,21.9,21.92,21.9,21.91,55000.0,14.0547,14.0675,14.0547,14.0611,55000.0
2005-11-25 13:00:00,21.91,21.93,21.91,21.93,9200.0,14.0611,14.0739,14.0611,14.0739,9200.0
2005-11-25 13:10:00,21.9,21.9,21.9,21.9,3200.0,14.0547,14.0547,14.0547,14.0547,3200.0
2005-11-25 13:20:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 13:30:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 13:40:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 13:50:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:00:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:10:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:20:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:30:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:40:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 14:50:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:00:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:10:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:20:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:30:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:40:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-25 15:50:00,21.9,21.9,21.9,21.9,0.0,14.0547,14.0547,14.0547,14.0547,0.0
2005-11-28 09:30:00,21.93,21.95,21.88,21.89,81400.0,14.0739,14.0868,14.0419,14.0483,81400.0
2005-11-28 09:40:00,21.88,21.89,21.83,21.84,136600.0,14.0419,14.0483,14.0098,14.0162,136600.0
2005-11-28 09:50:00,21.83,21.85,21.79,21.85,100200.0,14.0098,14.0226,13.9841,14.0226,100200.0
2005-11-28 10:00:00,21.83,21.9,21.78,21.88,134200.0,14.0098,14.0547,13.9777,14.0419,134200.0
2005-11-28 10:10:00,21.88,21.88,21.83,21.85,46000.0,14.0419,14.0419,14.0098,14.0226,46000.0
2005-11-28 10:20:00,21.85,21.85,21.78,21.8,80000.0,14.0226,14.0226,13.9777,13.9905,80000.0
2005-11-28 10:30:00,21.79,21.83,21.79,21.82,72800.0,13.9841,14.0098,13.9841,14.0033,72800.0
2005-11-28 10:40:00,21.82,21.83,21.79,21.82,70800.0,14.0033,14.0098,13.9841,14.0033,70800.0
2005-11-28 10:50:00,21.82,21.84,21.81,21.84,61000.0,14.0033,14.0162,13.9969,14.0162,61000.0
2005-11-28 11:00:00,21.84,21.85,21.83,21.83,44400.0,14.0162,14.0226,14.0098,14.0098,44400.0
2005-11-28 11:10:00,21.83,21.85,21.83,21.85,32200.0,14.0098,14.0226,14.0098,14.0226,32200.0
2005-11-28 11:20:00,21.85,21.85,21.83,21.83,42400.0,14.0226,14.0226,14.0098,14.0098,42400.0
2005-11-28 11:30:00,21.83,21.83,21.83,21.83,39800.0,14.0098,14.0098,14.0098,14.0098,39800.0
2005-11-28 11:40:00,21.83,21.84,21.83,21.84,88400.0,14.0098,14.0162,14.0098,14.0162,88400.0
2005-11-28 11:50:00,21.84,21.84,21.82,21.83,58400.0,14.0162,14.0162,14.0033,14.0098,58400.0
2005-11-28 12:00:00,21.83,21.83,21.83,21.83,34000.0,14.0098,14.0098,14.0098,14.0098,34000.0
2005-11-28 12:10:00,21.83,21.86,21.83,21.84,62000.0,14.0098,14.029,14.0098,14.0162,62000.0
2005-11-28 12:20:00,21.84,21.85,21.83,21.83,31200.0,14.0162,14.0226,14.0098,14.0098,31200.0
2005-11-28 12:30:00,21.83,21.85,21.83,21.84,45200.0,14.0098,14.0226,14.0098,14.0162,45200.0
2005-11-28 12:40:00,21.84,21.85,21.83,21.83,44200.0,14.0162,14.0226,14.0098,14.0098,44200.0
2005-11-28 12:50:00,21.83,21.83,21.83,21.83,44400.0,14.0098,14.0098,14.0098,14.0098,44400.0
2005-11-28 13:00:00,21.83,21.83,21.82,21.82,45800.0,14.0098,14.0098,14.0033,14.0033,45800.0
2005-11-28 13:10:00,21.82,21.83,21.79,21.8,87600.0,14.0033,14.0098,13.9841,13.9905,87600.0
2005-11-28 13:20:00,21.8,21.81,21.79,21.81,33600.0,13.9905,13.9969,13.9841,13.9969,33600.0
2005-11-28 13:30:00,21.8,21.81,21.8,21.8,47200.0,13.9905,13.9969,13.9905,13.9905,47200.0
2005-11-28 13:40:00,21.8,21.81,21.79,21.8,26800.0,13.9905,13.9969,13.9841,13.9905,26800.0
2005-11-28 13:50:00,21.8,21.8,21.79,21.79,18400.0,13.9905,13.9905,13.9841,13.9841,18400.0
2005-11-28 14:00:00,21.78,21.79,21.75,21.75,18000.0,13.9777,13.9841,13.9584,13.9584,18000.0
2005-11-28 14:10:00,21.75,21.78,21.75,21.77,141400.0,13.9584,13.9777,13.9584,13.9713,141400.0
2005-11-28 14:20:00,21.77,21.77,21.75,21.76,62200.0,13.9713,13.9713,13.9584,13.9648,62200.0
2005-11-28 14:30:00,21.76,21.76,21.73,21.75,165600.0,13.9648,13.9648,13.9456,13.9584,165600.0
2005-11-28 14:40:00,21.75,21.75,21.73,21.74,58600.0,13.9584,13.9584,13.9456,13.952,58600.0
2005-11-28 14:50:00,21.74,21.78,21.73,21.75,52000.0,13.952,13.9777,13.9456,13.9584,52000.0
2005-11-28 15:00:00,21.75,21.75,21.7,21.74,153400.0,13.9584,13.9584,13.9263,13.952,153400.0
2005-11-28 15:10:00,21.74,21.74,21.7,21.7,61400.0,13.952,13.952,13.9263,13.9263,61400.0
2005-11-28 15:20:00,21.7,21.73,21.7,21.71,90200.0,13.9263,13.9456,13.9263,13.9327,90200.0
2005-11-28 15:30:00,21.71,21.75,21.7,21.72,68000.0,13.9327,13.9584,13.9263,13.9392,68000.0
2005-11-28 15:40:00,21.72,21.72,21.68,21.68,90400.0,13.9392,13.9392,13.9135,13.9135,90400.0
2005-11-28 15:50:00,21.68,21.73,21.66,21.66,213000.0,13.9135,13.9456,13.9007,13.9007,213000.0
2005-11-29 09:30:00,21.75,21.86,21.73,21.85,54200.0,13.9584,14.029,13.9456,14.0226,54200.0
2005-11-29 09:40:00,21.85,21.85,21.64,21.64,37800.0,14.0226,14.0226,13.8878,13.8878,37800.0
2005-11-29 09:50:00,21.64,21.73,21.64,21.73,36800.0,13.8878,13.9456,13.8878,13.9456,36800.0
2005-11-29 10:00:00,21.73,21.93,21.73,21.93,60600.0,13.9456,14.0739,13.9456,14.0739,60600.0
2005-11-29 10:10:00,21.93,21.97,21.89,21.93,35400.0,14.0739,14.0996,14.0483,14.0739,35400.0
2005-11-29 10:20:00,21.93,21.93,21.78,21.89,42600.0,14.0739,14.0739,13.9777,14.0483,42600.0
2005-11-29 10:30:00,21.89,21.89,21.8,21.82,34400.0,14.0483,14.0483,13.9905,14.0033,34400.0
2005-11-29 10:40:00,21.81,21.84,21.72,21.81,38000.0,13.9969,14.0162,13.9392,13.9969,38000.0
2005-11-29 10:50:00,21.81,21.84,21.78,21.82,20000.0,13.9969,14.0162,13.9777,14.0033,20000.0
2005-11-29 11:00:00,21.82,21.84,21.73,21.73,22000.0,14.0033,14.0162,13.9456,13.9456,22000.0
2005-11-29 11:10:00,21.73,21.75,21.73,21.75,19600.0,13.9456,13.9584,13.9456,13.9584,19600.0
2005-11-29 11:20:00,21.75,21.78,21.74,21.78,30000.0,13.9584,13.9777,13.952,13.9777,30000.0
2005-11-29 11:30:00,21.78,21.85,21.78,21.83,26600.0,13.9777,14.0226,13.9777,14.0098,26600.0
2005-11-29 11:40:00,21.83,21.83,21.8,21.83,27800.0,14.0098,14.0098,13.9905,14.0098,27800.0
2005-11-29 11:50:00,21.83,21.9,21.82,21.88,32400.0,14.0098,14.0547,14.0033,14.0419,32400.0
2005-11-29 12:00:00,21.88,21.88,21.85,21.87,21000.0,14.0419,14.0419,14.0226,14.0354,21000.0
2005-11-29 12:10:00,21.87,21.87,21.8,21.8,42800.0,14.0354,14.0354,13.9905,13.9905,42800.0
2005-11-29 12:20:00,21.8,21.81,21.78,21.79,26600.0,13.9905,13.9969,13.9777,13.9841,26600.0
2005-11-29 12:30:00,21.79,21.8,21.74,21.74,41400.0,13.9841,13.9905,13.952,13.952,41400.0
2005-11-29 12:40:00,21.74,21.75,21.74,21.75,39600.0,13.952,13.9584,13.952,13.9584,39600.0
2005-11-29 12:50:00,21.75,21.8,21.75,21.77,53000.0,13.9584,13.9905,13.9584,13.9713,53000.0
2005-11-29 13:00:00,21.77,21.77,21.73,21.75,21000.0,13.9713,13.9713,13.9456,13.9584,21000.0
2005-11-29 13:10:00,21.75,21.75,21.73,21.73,27200.0,13.9584,13.9584,13.9456,13.9456,27200.0
2005-11-29 13:20:00,21.73,21.73,21.68,21.69,22600.0,13.9456,13.9456,13.9135,13.9199,22600.0
2005-11-29 13:30:00,21.69,21.69,21.65,21.66,61800.0,13.9199,13.9199,13.8942,13.9007,61800.0
2005-11-29 13:40:00,21.65,21.65,21.61,21.64,27800.0,13.8942,13.8942,13.8686,13.8878,27800.0
2005-11-29 13:50:00,21.64,21.71,21.64,21.71,34000.0,13.8878,13.9327,13.8878,13.9327,34000.0
2005-11-29 14:00:00,21.72,21.72,21.67,21.68,30800.0,13.9392,13.9392,13.9071,13.9135,30800.0
2005-11-29 14:10:00,21.68,21.69,21.64,21.65,43600.0,13.9135,13.9199,13.8878,13.8942,43600.0
2005-11-29 14:20:00,21.66,21.66,21.62,21.62,28200.0,13.9007,13.9007,13.875,13.875,28200.0
2005-11-29 14:30:00,21.62,21.66,21.62,21.65,37400.0,13.875,13.9007,13.875,13.8942,37400.0
2005-11-29 14:40:00,21.65,21.68,21.65,21.67,57800.0,13.8942,13.9135,13.8942,13.9071,57800.0
2005-11-29 14:50:00,21.67,21.68,21.64,21.65,36200.0,13.9071,13.9135,13.8878,13.8942,36200.0
2005-11-29 15:00:00,21.65,21.65,21.63,21.64,52800.0,13.8942,13.8942,13.8814,13.8878,52800.0
2005-11-29 15:10:00,21.64,21.65,21.63,21.65,68800.0,13.8878,13.8942,13.8814,13.8942,68800.0
2005-11-29 15:20:00,21.65,21.66,21.62,21.63,81400.0,13.8942,13.9007,13.875,13.8814,81400.0
2005-11-29 15:30:00,21.63,21.64,21.63,21.64,31800.0,13.8814,13.8878,13.8814,13.8878,31800.0
2005-11-29 15:40:00,21.64,21.64,21.62,21.63,40600.0,13.8878,13.8878,13.875,13.8814,40600.0
2005-11-29 15:50:00,21.63,21.63,21.59,21.6,102800.0,13.8814,13.8814,13.8557,13.8622,102800.0
2005-11-30 09:30:00,21.6,21.68,21.58,21.58,79200.0,13.8622,13.9135,13.8493,13.8493,79200.0
2005-11-30 09:40:00,21.58,21.71,21.55,21.67,54600.0,13.8493,13.9327,13.8301,13.9071,54600.0
2005-11-30 09:50:00,21.66,21.66,21.6,21.6,18600.0,13.9007,13.9007,13.8622,13.8622,18600.0
2005-11-30 10:00:00,21.6,21.61,21.47,21.47,40200.0,13.8622,13.8686,13.7787,13.7787,40200.0
2005-11-30 10:10:00,21.47,21.52,21.46,21.49,20400.0,13.7787,13.8108,13.7723,13.7916,20400.0
2005-11-30 10:20:00,21.5,21.57,21.5,21.54,36800.0,13.798,13.8429,13.798,13.8236,36800.0
2005-11-30 10:30:00,21.52,21.57,21.51,21.57,36400.0,13.8108,13.8429,13.8044,13.8429,36400.0
2005-11-30 10:40:00,21.57,21.61,21.57,21.61,12600.0,13.8429,13.8686,13.8429,13.8686,12600.0
2005-11-30 10:50:00,21.63,21.67,21.63,21.65,20800.0,13.8814,13.9071,13.8814,13.8942,20800.0
2005-11-30 11:00:00,21.65,21.69,21.65,21.68,31000.0,13.8942,13.9199,13.8942,13.9135,31000.0
2005-11-30 11:10:00,21.69,21.69,21.67,21.67,11800.0,13.9199,13.9199,13.9071,13.9071,11800.0
2005-11-30 11:20:00,21.67,21.7,21.66,21.69,16800.0,13.9071,13.9263,13.9007,13.9199,16800.0
2005-11-30 11:30:00,21.68,21.68,21.65,21.65,16400.0,13.9135,13.9135,13.8942,13.8942,16400.0
2005-11-30 11:40:00,21.65,21.65,21.61,21.61,10200.0,13.8942,13.8942,13.8686,13.8686,10200.0
2005-11-30 11:50:00,21.61,21.61,21.59,21.6,20800.0,13.8686,13.8686,13.8557,13.8622,20800.0
2005-11-30 12:00:00,21.6,21.6,21.58,21.58,10200.0,13.8622,13.8622,13.8493,13.8493,10200.0
2005-11-30 12:10:00,21.58,21.6,21.57,21.57,207600.0,13.8493,13.8622,13.8429,13.8429,207600.0
2005-11-30 12:20:00,21.58,21.59,21.58,21.58,4800.0,13.8493,13.8557,13.8493,13.8493,4800.0
2005-11-30 12:30:00,21.58,21.61,21.58,21.61,10000.0,13.8493,13.8686,13.8493,13.8686,10000.0
2005-11-30 12:40:00,21.6,21.64,21.6,21.64,8000.0,13.8622,13.8878,13.8622,13.8878,8000.0
2005-11-30 12:50:00,21.64,21.65,21.61,21.65,9600.0,13.8878,13.8942,13.8686,13.8942,9600.0
2005-11-30 13:00:00,21.65,21.66,21.64,21.65,28400.0,13.8942,13.9007,13.8878,13.8942,28400.0
2005-11-30 13:10:00,21.65,21.67,21.65,21.66,50400.0,13.8942,13.9071,13.8942,13.9007,50400.0
2005-11-30 13:20:00,21.66,21.67,21.65,21.67,13400.0,13.9007,13.9071,13.8942,13.9071,13400.0
2005-11-30 13:30:00,21.66,21.67,21.66,21.66,6200.0,13.9007,13.9071,13.9007,13.9007,6200.0
2005-11-30 13:40:00,21.66,21.71,21.66,21.71,109400.0,13.9007,13.9327,13.9007,13.9327,109400.0
2005-11-30 13:50:00,21.7,21.7,21.68,21.69,65400.0,13.9263,13.9263,13.9135,13.9199,65400.0
2005-11-30 14:00:00,21.69,21.75,21.69,21.71,79800.0,13.9199,13.9584,13.9199,13.9327,79800.0
2005-11-30 14:10:00,21.71,21.75,21.71,21.74,44800.0,13.9327,13.9584,13.9327,13.952,44800.0
2005-11-30 14:20:00,21.74,21.75,21.74,21.74,13600.0,13.952,13.9584,13.952,13.952,13600.0
2005-11-30 14:30:00,21.74,21.75,21.72,21.72,66200.0,13.952,13.9584,13.9392,13.9392,66200.0
2005-11-30 14:40:00,21.72,21.75,21.72,21.73,34200.0,13.9392,13.9584,13.9392,13.9456,34200.0
2005-11-30 14:50:00,21.73,21.73,21.71,21.73,16000.0,13.9456,13.9456,13.9327,13.9456,16000.0
2005-11-30 15:00:00,21.73,21.73,21.7,21.7,51400.0,13.9456,13.9456,13.9263,13.9263,51400.0
2005-11-30 15:10:00,21.7,21.71,21.68,21.69,47000.0,13.9263,13.9327,13.9135,13.9199,47000.0
2005-11-30 15:20:00,21.68,21.68,21.67,21.68,26800.0,13.9135,13.9135,13.9071,13.9135,26800.0
2005-11-30 15:30:00,21.68,21.68,21.65,21.66,67200.0,13.9135,13.9135,13.8942,13.9007,67200.0
2005-11-30 15:40:00,21.65,21.68,21.65,21.67,49600.0,13.8942,13.9135,13.8942,13.9071,49600.0
2005-11-30 15:50:00,21.67,21.73,21.66,21.7,181000.0,13.9071,13.9456,13.9007,13.9263,181000.0
2005-12-01 09:30:00,21.78,21.85,21.68,21.68,29200.0,13.9777,14.0226,13.9135,13.9135,29200.0
2005-12-01 09:40:00,21.72,21.88,21.71,21.83,24200.0,13.9392,14.0419,13.9327,14.0098,24200.0
2005-12-01 09:50:00,21.83,21.84,21.72,21.82,33800.0,14.0098,14.0162,13.9392,14.0033,33800.0
2005-12-01 10:00:00,21.82,21.82,21.79,21.79,17000.0,14.0033,14.0033,13.9841,13.9841,17000.0
2005-12-01 10:10:00,21.79,21.79,21.75,21.77,27600.0,13.9841,13.9841,13.9584,13.9713,27600.0
2005-12-01 10:20:00,21.77,21.77,21.74,21.74,40800.0,13.9713,13.9713,13.952,13.952,40800.0
2005-12-01 10:30:00,21.74,21.75,21.7,21.7,27200.0,13.952,13.9584,13.9263,13.9263,27200.0
2005-12-01 10:40:00,21.7,21.77,21.7,21.76,31400.0,13.9263,13.9713,13.9263,13.9648,31400.0
2005-12-01 10:50:00,21.75,21.84,21.75,21.84,15200.0,13.9584,14.0162,13.9584,14.0162,15200.0
2005-12-01 11:00:00,21.84,21.86,21.83,21.85,17200.0,14.0162,14.029,14.0098,14.0226,17200.0
2005-12-01 11:10:00,21.85,21.85,21.81,21.82,21400.0,14.0226,14.0226,13.9969,14.0033,21400.0
2005-12-01 11:20:00,21.82,21.84,21.82,21.83,14000.0,14.0033,14.0162,14.0033,14.0098,14000.0
2005-12-01 11:30:00,21.83,21.85,21.83,21.84,46800.0,14.0098,14.0226,14.0098,14.0162,46800.0
2005-12-01 11:40:00,21.84,21.86,21.84,21.86,15400.0,14.0162,14.029,14.0162,14.029,15400.0
2005-12-01 11:50:00,21.86,21.92,21.86,21.92,42800.0,14.029,14.0675,14.029,14.0675,42800.0
2005-12-01 12:00:00,21.91,21.95,21.91,21.95,20000.0,14.0611,14.0868,14.0611,14.0868,20000.0
2005-12-01 12:10:00,21.95,21.98,21.95,21.98,5400.0,14.0868,14.106,14.0868,14.106,5400.0
2005-12-01 12:20:00,21.99,22.0,21.96,21.97,27800.0,14.1124,14.1189,14.0932,14.0996,27800.0
2005-12-01 12:30:00,21.97,21.98,21.96,21.98,11000.0,14.0996,14.106,14.0932,14.106,11000.0
2005-12-01 12:40:00,21.98,21.98,21.95,21.97,15800.0,14.106,14.106,14.0868,14.0996,15800.0
2005-12-01 12:50:00,21.97,21.97,21.96,21.96,17200.0,14.0996,14.0996,14.0932,14.0932,17200.0
2005-12-01 13:00:00,21.96,21.96,21.95,21.95,10200.0,14.0932,14.0932,14.0868,14.0868,10200.0
2005-12-01 13:10:00,21.95,21.97,21.95,21.96,8600.0,14.0868,14.0996,14.0868,14.0932,8600.0
2005-12-01 13:20:00,21.96,21.99,21.96,21.99,13200.0,14.0932,14.1124,14.0932,14.1124,13200.0
2005-12-01 13:30:00,21.98,22.0,21.98,21.99,35800.0,14.106,14.1189,14.106,14.1124,35800.0
2005-12-01 13:40:00,21.99,22.0,21.95,21.95,26600.0,14.1124,14.1189,14.0868,14.0868,26600.0
2005-12-01 13:50:00,21.95,22.0,21.95,21.96,25400.0,14.0868,14.1189,14.0868,14.0932,25400.0
2005-12-01 14:00:00,21.96,21.96,21.93,21.93,14000.0,14.0932,14.0932,14.0739,14.0739,14000.0
2005-12-01 14:10:00,21.93,21.94,21.93,21.93,37000.0,14.0739,14.0804,14.0739,14.0739,37000.0
2005-12-01 14:20:00,21.93,21.93,21.92,21.93,32800.0,14.0739,14.0739,14.0675,14.0739,32800.0
2005-12-01 14:30:00,21.93,21.93,21.92,21.93,50200.0,14.0739,14.0739,14.0675,14.0739,50200.0
2005-12-01 14:40:00,21.92,21.93,21.88,21.88,230200.0,14.0675,14.0739,14.0419,14.0419,230200.0
2005-12-01 14:50:00,21.87,21.94,21.87,21.93,112400.0,14.0354,14.0804,14.0354,14.0739,112400.0
2005-12-01 15:00:00,21.93,22.0,21.93,22.0,58600.0,14.0739,14.1189,14.0739,14.1189,58600.0
2005-12-01 15:10:00,21.99,22.02,21.99,22.0,72600.0,14.1124,14.1317,14.1124,14.1189,72600.0
2005-12-01 15:20:00,22.0,22.0,21.96,21.97,48400.0,14.1189,14.1189,14.0932,14.0996,48400.0
2005-12-01 15:30:00,21.96,21.98,21.94,21.94,61400.0,14.0932,14.106,14.0804,14.0804,61400.0
2005-12-01 15:40:00,21.94,21.97,21.93,21.97,51800.0,14.0804,14.0996,14.0739,14.0996,51800.0
2005-12-01 15:50:00,21.96,22.0,21.96,22.0,104800.0,14.0932,14.1189,14.0932,14.1189,104800.0
2005-12-02 09:30:00,22.01,22.1,22.0,22.1,185400.0,14.1253,14.183,14.1189,14.183,185400.0
2005-12-02 09:40:00,22.1,22.18,22.09,22.17,91000.0,14.183,14.2344,14.1766,14.228,91000.0
2005-12-02 09:50:00,22.17,22.24,22.16,22.19,71200.0,14.228,14.2729,14.2215,14.2408,71200.0
2005-12-02 10:00:00,22.19,22.38,22.19,22.38,144800.0,14.2408,14.3627,14.2408,14.3627,144800.0
2005-12-02 10:10:00,22.37,22.38,22.2,22.2,94000.0,14.3563,14.3627,14.2472,14.2472,94000.0
2005-12-02 10:20:00,22.2,22.38,22.18,22.25,72200.0,14.2472,14.3627,14.2344,14.2793,72200.0
2005-12-02 10:30:00,22.25,22.27,22.25,22.25,79600.0,14.2793,14.2921,14.2793,14.2793,79600.0
2005-12-02 10:40:00,22.27,22.29,22.25,22.26,66200.0,14.2921,14.305,14.2793,14.2857,66200.0
2005-12-02 10:50:00,22.26,22.29,22.25,22.28,32200.0,14.2857,14.305,14.2793,14.2986,32200.0
2005-12-02 11:00:00,22.28,22.28,22.24,22.24,46800.0,14.2986,14.2986,14.2729,14.2729,46800.0
2005-12-02 11:10:00,22.24,22.28,22.22,22.27,113600.0,14.2729,14.2986,14.2601,14.2921,113600.0
2005-12-02 11:20:00,22.26,22.29,22.26,22.27,69400.0,14.2857,14.305,14.2857,14.2921,69400.0
2005-12-02 11:30:00,22.27,22.27,22.24,22.25,22600.0,14.2921,14.2921,14.2729,14.2793,22600.0
2005-12-02 11:40:00,22.25,22.25,22.22,22.25,42400.0,14.2793,14.2793,14.2601,14.2793,42400.0
2005-12-02 11:50:00,22.25,22.25,22.23,22.25,23200.0,14.2793,14.2793,14.2665,14.2793,23200.0
2005-12-02 12:00:00,22.25,22.26,22.25,22.25,20200.0,14.2793,14.2857,14.2793,14.2793,20200.0
2005-12-02 12:10:00,22.25,22.26,22.23,22.25,129200.0,14.2793,14.2857,14.2665,14.2793,129200.0
2005-12-02 12:20:00,22.25,22.27,22.24,22.25,41800.0,14.2793,14.2921,14.2729,14.2793,41800.0
2005-12-02 12:30:00,22.25,22.26,22.22,22.25,79000.0,14.2793,14.2857,14.2601,14.2793,79000.0
2005-12-02 12:40:00,22.25,22.25,22.22,22.25,61800.0,14.2793,14.2793,14.2601,14.2793,61800.0
2005-12-02 12:50:00,22.25,22.25,22.21,22.23,58200.0,14.2793,14.2793,14.2536,14.2665,58200.0
2005-12-02 13:00:00,22.23,22.23,22.18,22.22,53800.0,14.2665,14.2665,14.2344,14.2601,53800.0
2005-12-02 13:10:00,22.22,22.23,22.21,22.23,53400.0,14.2601,14.2665,14.2536,14.2665,53400.0
2005-12-02 13:20:00,22.23,22.23,22.22,22.23,49000.0,14.2665,14.2665,14.2601,14.2665,49000.0
2005-12-02 13:30:00,22.23,22.23,22.15,22.2,188000.0,14.2665,14.2665,14.2151,14.2472,188000.0
2005-12-02 13:40:00,22.18,22.2,22.18,22.18,14800.0,14.2344,14.2472,14.2344,14.2344,14800.0
2005-12-02 13:50:00,22.18,22.19,22.16,22.18,33400.0,14.2344,14.2408,14.2215,14.2344,33400.0
2005-12-02 14:00:00,22.18,22.18,22.17,22.18,35000.0,14.2344,14.2344,14.228,14.2344,35000.0
2005-12-02 14:10:00,22.18,22.18,22.16,22.18,61400.0,14.2344,14.2344,14.2215,14.2344,61400.0
2005-12-02 14:20:00,22.18,22.18,22.15,22.18,76400.0,14.2344,14.2344,14.2151,14.2344,76400.0
2005-12-02 14:30:00,22.18,22.18,22.13,22.13,190200.0,14.2344,14.2344,14.2023,14.2023,190200.0
2005-12-02 14:40:00,22.13,22.15,22.13,22.15,60400.0,14.2023,14.2151,14.2023,14.2151,60400.0
2005-12-02 14:50:00,22.15,22.16,22.13,22.13,88200.0,14.2151,14.2215,14.2023,14.2023,88200.0
2005-12-02 15:00:00,22.13,22.14,22.11,22.14,144600.0,14.2023,14.2087,14.1895,14.2087,144600.0
2005-12-02 15:10:00,22.14,22.15,22.08,22.09,84200.0,14.2087,14.2151,14.1702,14.1766,84200.0
2005-12-02 15:20:00,22.09,22.11,22.08,22.11,58800.0,14.1766,14.1895,14.1702,14.1895,58800.0
2005-12-02 15:30:00,22.11,22.13,22.11,22.13,94400.0,14.1895,14.2023,14.1895,14.2023,94400.0
2005-12-02 15:40:00,22.13,22.13,22.11,22.12,78200.0,14.2023,14.2023,14.1895,14.1959,78200.0
2005-12-02 15:50:00,22.13,22.13,22.11,22.11,134200.0,14.2023,14.2023,14.1895,14.1895,134200.0
2005-12-05 09:30:00,22.07,22.09,22.04,22.05,75200.0,14.1638,14.1766,14.1445,14.151,75200.0
2005-12-05 09:40:00,22.05,22.1,22.02,22.08,61200.0,14.151,14.183,14.1317,14.1702,61200.0
2005-12-05 09:50:00,22.08,22.11,22.05,22.07,30600.0,14.1702,14.1895,14.151,14.1638,30600.0
2005-12-05 10:00:00,22.07,22.13,22.05,22.12,161600.0,14.1638,14.2023,14.151,14.1959,161600.0
2005-12-05 10:10:00,22.1,22.1,22.03,22.03,574200.0,14.183,14.183,14.1381,14.1381,574200.0
2005-12-05 10:20:00,22.03,22.03,21.95,21.95,99800.0,14.1381,14.1381,14.0868,14.0868,99800.0
2005-12-05 10:30:00,21.94,21.98,21.9,21.93,42400.0,14.0804,14.106,14.0547,14.0739,42400.0
2005-12-05 10:40:00,21.95,21.96,21.88,21.92,13600.0,14.0868,14.0932,14.0419,14.0675,13600.0
2005-12-05 10:50:00,21.92,21.92,21.85,21.86,219200.0,14.0675,14.0675,14.0226,14.029,219200.0
2005-12-05 11:00:00,21.86,21.91,21.86,21.91,552400.0,14.029,14.0611,14.029,14.0611,552400.0
2005-12-05 11:10:00,21.91,21.92,21.9,21.91,16600.0,14.0611,14.0675,14.0547,14.0611,16600.0
2005-12-05 11:20:00,21.92,21.93,21.92,21.93,29800.0,14.0675,14.0739,14.0675,14.0739,29800.0
2005-12-05 11:30:00,21.93,21.98,21.93,21.98,18600.0,14.0739,14.106,14.0739,14.106,18600.0
2005-12-05 11:40:00,21.99,22.07,21.99,22.06,159600.0,14.1124,14.1638,14.1124,14.1574,159600.0
2005-12-05 11:50:00,22.06,22.08,22.05,22.08,41800.0,14.1574,14.1702,14.151,14.1702,41800.0
2005-12-05 12:00:00,22.08,22.13,22.08,22.13,42600.0,14.1702,14.2023,14.1702,14.2023,42600.0
2005-12-05 12:10:00,22.13,22.16,22.13,22.16,36400.0,14.2023,14.2215,14.2023,14.2215,36400.0
2005-12-05 12:20:00,22.15,22.18,22.15,22.17,45600.0,14.2151,14.2344,14.2151,14.228,45600.0
2005-12-05 12:30:00,22.18,22.22,22.18,22.22,30200.0,14.2344,14.2601,14.2344,14.2601,30200.0
2005-12-05 12:40:00,22.22,22.28,22.22,22.25,25800.0,14.2601,14.2986,14.2601,14.2793,25800.0
2005-12-05 12:50:00,22.25,22.25,22.18,22.18,12800.0,14.2793,14.2793,14.2344,14.2344,12800.0
2005-12-05 13:00:00,22.18,22.18,22.11,22.11,18000.0,14.2344,14.2344,14.1895,14.1895,18000.0
2005-12-05 13:10:00,22.11,22.11,22.08,22.09,154200.0,14.1895,14.1895,14.1702,14.1766,154200.0
2005-12-05 13:20:00,22.09,22.12,22.09,22.12,43200.0,14.1766,14.1959,14.1766,14.1959,43200.0
2005-12-05 13:30:00,22.12,22.14,22.1,22.13,130400.0,14.1959,14.2087,14.183,14.2023,130400.0
2005-12-05 13:40:00,22.13,22.15,22.13,22.13,16000.0,14.2023,14.2151,14.2023,14.2023,16000.0
2005-12-05 13:50:00,22.14,22.14,22.08,22.1,54000.0,14.2087,14.2087,14.1702,14.183,54000.0
2005-12-05 14:00:00,22.1,22.1,22.05,22.06,114200.0,14.183,14.183,14.151,14.1574,114200.0
2005-12-05 14:10:00,22.06,22.1,22.03,22.1,43000.0,14.1574,14.183,14.1381,14.183,43000.0
2005-12-05 14:20:00,22.1,22.14,22.1,22.14,13800.0,14.183,14.2087,14.183,14.2087,13800.0
2005-12-05 14:30:00,22.14,22.17,22.14,22.16,23200.0,14.2087,14.228,14.2087,14.2215,23200.0
2005-12-05 14:40:00,22.17,22.18,22.17,22.18,42000.0,14.228,14.2344,14.228,14.2344,42000.0
2005-12-05 14:50:00,22.18,22.18,22.14,22.16,266400.0,14.2344,14.2344,14.2087,14.2215,266400.0
2005-12-05 15:00:00,22.17,22.2,22.17,22.18,36400.0,14.228,14.2472,14.228,14.2344,36400.0
2005-12-05 15:10:00,22.18,22.25,22.17,22.25,58200.0,14.2344,14.2793,14.228,14.2793,58200.0
2005-12-05 15:20:00,22.25,22.27,22.24,22.24,56400.0,14.2793,14.2921,14.2729,14.2729,56400.0
2005-12-05 15:30:00,22.23,22.24,22.19,22.2,130000.0,14.2665,14.2729,14.2408,14.2472,130000.0
2005-12-05 15:40:00,22.2,22.22,22.18,22.22,59800.0,14.2472,14.2601,14.2344,14.2601,59800.0
2005-12-05 15:50:00,22.23,22.24,22.22,22.23,63600.0,14.2665,14.2729,14.2601,14.2665,63600.0
2005-12-06 09:30:00,22.33,22.45,22.32,22.43,61600.0,14.3306,14.4077,14.3242,14.3948,61600.0
2005-12-06 09:40:00,22.43,22.53,22.39,22.53,119200.0,14.3948,14.459,14.3692,14.459,119200.0
2005-12-06 09:50:00,22.52,22.52,22.43,22.44,196600.0,14.4526,14.4526,14.3948,14.4012,196600.0
2005-12-06 10:00:00,22.44,22.45,22.31,22.33,54800.0,14.4012,14.4077,14.3178,14.3306,54800.0
2005-12-06 10:10:00,22.33,22.33,22.25,22.25,32800.0,14.3306,14.3306,14.2793,14.2793,32800.0
2005-12-06 10:20:00,22.25,22.29,22.25,22.28,37600.0,14.2793,14.305,14.2793,14.2986,37600.0
2005-12-06 10:30:00,22.28,22.28,22.27,22.27,17200.0,14.2986,14.2986,14.2921,14.2921,17200.0
2005-12-06 10:40:00,22.27,22.28,22.27,22.27,16200.0,14.2921,14.2986,14.2921,14.2921,16200.0
2005-12-06 10:50:00,22.26,22.27,22.25,22.26,32000.0,14.2857,14.2921,14.2793,14.2857,32000.0
2005-12-06 11:00:00,22.26,22.29,22.25,22.25,19000.0,14.2857,14.305,14.2793,14.2793,19000.0
2005-12-06 11:10:00,22.25,22.29,22.23,22.28,33600.0,14.2793,14.305,14.2665,14.2986,33600.0
2005-12-06 11:20:00,22.28,22.3,22.27,22.28,40800.0,14.2986,14.3114,14.2921,14.2986,40800.0
2005-12-06 11:30:00,22.28,22.34,22.28,22.34,42600.0,14.2986,14.3371,14.2986,14.3371,42600.0
2005-12-06 11:40:00,22.34,22.35,22.34,22.34,44800.0,14.3371,14.3435,14.3371,14.3371,44800.0
2005-12-06 11:50:00,22.34,22.34,22.31,22.31,12400.0,14.3371,14.3371,14.3178,14.3178,12400.0
2005-12-06 12:00:00,22.31,22.31,22.29,22.3,24200.0,14.3178,14.3178,14.305,14.3114,24200.0
2005-12-06 12:10:00,22.3,22.3,22.29,22.3,25200.0,14.3114,14.3114,14.305,14.3114,25200.0
2005-12-06 12:20:00,22.3,22.32,22.3,22.3,100000.0,14.3114,14.3242,14.3114,14.3114,100000.0
2005-12-06 12:30:00,22.3,22.31,22.25,22.25,52600.0,14.3114,14.3178,14.2793,14.2793,52600.0
2005-12-06 12:40:00,22.25,22.3,22.24,22.3,59200.0,14.2793,14.3114,14.2729,14.3114,59200.0
2005-12-06 12:50:00,22.3,22.3,22.28,22.28,50400.0,14.3114,14.3114,14.2986,14.2986,50400.0
2005-12-06 13:00:00,22.28,22.28,22.26,22.26,32200.0,14.2986,14.2986,14.2857,14.2857,32200.0
2005-12-06 13:10:00,22.25,22.27,22.24,22.24,173200.0,14.2793,14.2921,14.2729,14.2729,173200.0
2005-12-06 13:20:00,22.24,22.25,22.24,22.25,58200.0,14.2729,14.2793,14.2729,14.2793,58200.0
2005-12-06 13:30:00,22.25,22.29,22.25,22.28,25000.0,14.2793,14.305,14.2793,14.2986,25000.0
2005-12-06 13:40:00,22.28,22.29,22.26,22.27,17000.0,14.2986,14.305,14.2857,14.2921,17000.0
2005-12-06 13:50:00,22.27,22.28,22.27,22.27,16000.0,14.2921,14.2986,14.2921,14.2921,16000.0
2005-12-06 14:00:00,22.27,22.29,22.24,22.24,19600.0,14.2921,14.305,14.2729,14.2729,19600.0
2005-12-06 14:10:00,22.24,22.24,22.2,22.24,27800.0,14.2729,14.2729,14.2472,14.2729,27800.0
2005-12-06 14:20:00,22.25,22.25,22.22,22.22,15000.0,14.2793,14.2793,14.2601,14.2601,15000.0
2005-12-06 14:30:00,22.22,22.25,22.22,22.25,31200.0,14.2601,14.2793,14.2601,14.2793,31200.0
2005-12-06 14:40:00,22.25,22.25,22.24,22.24,21600.0,14.2793,14.2793,14.2729,14.2729,21600.0
2005-12-06 14:50:00,22.25,22.27,22.25,22.27,19800.0,14.2793,14.2921,14.2793,14.2921,19800.0
2005-12-06 15:00:00,22.27,22.27,22.2,22.2,23400.0,14.2921,14.2921,14.2472,14.2472,23400.0
2005-12-06 15:10:00,22.2,22.2,22.1,22.15,42200.0,14.2472,14.2472,14.183,14.2151,42200.0
2005-12-06 15:20:00,22.15,22.19,22.13,22.16,25000.0,14.2151,14.2408,14.2023,14.2215,25000.0
2005-12-06 15:30:00,22.16,22.19,22.1,22.11,38400.0,14.2215,14.2408,14.183,14.1895,38400.0
2005-12-06 15:40:00,22.1,22.11,22.06,22.07,53400.0,14.183,14.1895,14.1574,14.1638,53400.0
2005-12-06 15:50:00,22.07,22.13,22.06,22.1,75800.0,14.1638,14.2023,14.1574,14.183,75800.0
2005-12-07 09:30:00,22.06,22.08,21.99,22.05,60800.0,14.1574,14.1702,14.1124,14.151,60800.0
2005-12-07 09:40:00,22.05,22.05,21.83,21.84,88200.0,14.151,14.151,14.0098,14.0162,88200.0
2005-12-07 09:50:00,21.84,21.93,21.83,21.93,79600.0,14.0162,14.0739,14.0098,14.0739,79600.0
2005-12-07 10:00:00,21.93,21.93,21.9,21.91,22800.0,14.0739,14.0739,14.0547,14.0611,22800.0
2005-12-07 10:10:00,21.91,21.92,21.88,21.89,28600.0,14.0611,14.0675,14.0419,14.0483,28600.0
2005-12-07 10:20:00,21.9,21.9,21.86,21.89,2200.0,14.0547,14.0547,14.029,14.0483,2200.0
2005-12-07 10:30:00,21.89,21.96,21.89,21.96,14600.0,14.0483,14.0932,14.0483,14.0932,14600.0
2005-12-07 10:40:00,21.95,21.96,21.88,21.9,14200.0,14.0868,14.0932,14.0419,14.0547,14200.0
2005-12-07 10:50:00,21.91,21.91,21.83,21.84,14600.0,14.0611,14.0611,14.0098,14.0162,14600.0
2005-12-07 11:00:00,21.83,21.87,21.83,21.87,32200.0,14.0098,14.0354,14.0098,14.0354,32200.0
2005-12-07 11:10:00,21.87,21.87,21.81,21.82,17400.0,14.0354,14.0354,13.9969,14.0033,17400.0
2005-12-07 11:20:00,21.82,21.88,21.82,21.88,13000.0,14.0033,14.0419,14.0033,14.0419,13000.0
2005-12-07 11:30:00,21.87,21.88,21.85,21.86,25000.0,14.0354,14.0419,14.0226,14.029,25000.0
2005-12-07 11:40:00,21.86,21.86,21.84,21.85,6800.0,14.029,14.029,14.0162,14.0226,6800.0
2005-12-07 11:50:00,21.85,21.85,21.81,21.81,49600.0,14.0226,14.0226,13.9969,13.9969,49600.0
2005-12-07 12:00:00,21.81,21.81,21.75,21.79,103400.0,13.9969,13.9969,13.9584,13.9841,103400.0
2005-12-07 12:10:00,21.79,21.81,21.77,21.81,11800.0,13.9841,13.9969,13.9713,13.9969,11800.0
2005-12-07 12:20:00,21.81,21.84,21.81,21.83,17000.0,13.9969,14.0162,13.9969,14.0098,17000.0
2005-12-07 12:30:00,21.83,21.85,21.83,21.84,9600.0,14.0098,14.0226,14.0098,14.0162,9600.0
2005-12-07 12:40:00,21.84,21.85,21.81,21.81,10200.0,14.0162,14.0226,13.9969,13.9969,10200.0
2005-12-07 12:50:00,21.82,21.82,21.78,21.8,21000.0,14.0033,14.0033,13.9777,13.9905,21000.0
2005-12-07 13:00:00,21.8,21.83,21.79,21.8,23600.0,13.9905,14.0098,13.9841,13.9905,23600.0
2005-12-07 13:10:00,21.8,21.84,21.8,21.84,12000.0,13.9905,14.0162,13.9905,14.0162,12000.0
2005-12-07 13:20:00,21.83,21.84,21.75,21.75,37600.0,14.0098,14.0162,13.9584,13.9584,37600.0
2005-12-07 13:30:00,21.75,21.81,21.73,21.79,43000.0,13.9584,13.9969,13.9456,13.9841,43000.0
2005-12-07 13:40:00,21.79,21.82,21.79,21.8,16800.0,13.9841,14.0033,13.9841,13.9905,16800.0
2005-12-07 13:50:00,21.8,21.81,21.77,21.77,15400.0,13.9905,13.9969,13.9713,13.9713,15400.0
2005-12-07 14:00:00,21.78,21.78,21.75,21.78,43000.0,13.9777,13.9777,13.9584,13.9777,43000.0
2005-12-07 14:10:00,21.78,21.79,21.73,21.74,18800.0,13.9777,13.9841,13.9456,13.952,18800.0
2005-12-07 14:20:00,21.75,21.77,21.74,21.76,20200.0,13.9584,13.9713,13.952,13.9648,20200.0
2005-12-07 14:30:00,21.75,21.79,21.74,21.78,16400.0,13.9584,13.9841,13.952,13.9777,16400.0
2005-12-07 14:40:00,21.78,21.82,21.78,21.82,17800.0,13.9777,14.0033,13.9777,14.0033,17800.0
2005-12-07 14:50:00,21.82,21.83,21.79,21.79,13800.0,14.0033,14.0098,13.9841,13.9841,13800.0
2005-12-07 15:00:00,21.79,21.82,21.79,21.81,17400.0,13.9841,14.0033,13.9841,13.9969,17400.0
2005-12-07 15:10:00,21.81,21.83,21.79,21.8,35600.0,13.9969,14.0098,13.9841,13.9905,35600.0
2005-12-07 15:20:00,21.81,21.85,21.79,21.82,69000.0,13.9969,14.0226,13.9841,14.0033,69000.0
2005-12-07 15:30:00,21.83,21.84,21.81,21.84,23800.0,14.0098,14.0162,13.9969,14.0162,23800.0
2005-12-07 15:40:00,21.84,21.85,21.82,21.83,40200.0,14.0162,14.0226,14.0033,14.0098,40200.0
2005-12-07 15:50:00,21.84,21.85,21.82,21.84,132600.0,14.0162,14.0226,14.0033,14.0162,132600.0
2005-12-08 09:30:00,21.89,22.0,21.89,21.93,28800.0,14.0483,14.1189,14.0483,14.0739,28800.0
2005-12-08 09:40:00,21.93,21.93,21.8,21.9,30600.0,14.0739,14.0739,13.9905,14.0547,30600.0
2005-12-08 09:50:00,21.9,21.9,21.75,21.75,16400.0,14.0547,14.0547,13.9584,13.9584,16400.0
2005-12-08 10:00:00,21.75,21.84,21.75,21.82,26800.0,13.9584,14.0162,13.9584,14.0033,26800.0
2005-12-08 10:10:00,21.82,21.83,21.8,21.8,18800.0,14.0033,14.0098,13.9905,13.9905,18800.0
2005-12-08 10:20:00,21.8,21.85,21.8,21.84,18800.0,13.9905,14.0226,13.9905,14.0162,18800.0
2005-12-08 10:30:00,21.83,21.84,21.81,21.84,11400.0,14.0098,14.0162,13.9969,14.0162,11400.0
2005-12-08 10:40:00,21.84,21.86,21.81,21.86,13000.0,14.0162,14.029,13.9969,14.029,13000.0
2005-12-08 10:50:00,21.86,21.87,21.82,21.87,13400.0,14.029,14.0354,14.0033,14.0354,13400.0
2005-12-08 11:00:00,21.87,21.94,21.87,21.94,28800.0,14.0354,14.0804,14.0354,14.0804,28800.0
2005-12-08 11:10:00,21.94,21.95,21.92,21.93,39600.0,14.0804,14.0868,14.0675,14.0739,39600.0
2005-12-08 11:20:00,21.93,21.95,21.91,21.94,12600.0,14.0739,14.0868,14.0611,14.0804,12600.0
2005-12-08 11:30:00,21.94,21.95,21.93,21.95,38800.0,14.0804,14.0868,14.0739,14.0868,38800.0
2005-12-08 11:40:00,21.94,21.96,21.9,21.96,50000.0,14.0804,14.0932,14.0547,14.0932,50000.0
2005-12-08 11:50:00,21.95,21.96,21.93,21.94,7000.0,14.0868,14.0932,14.0739,14.0804,7000.0
2005-12-08 12:00:00,21.95,21.95,21.93,21.95,20000.0,14.0868,14.0868,14.0739,14.0868,20000.0
2005-12-08 12:10:00,21.95,21.98,21.95,21.97,15600.0,14.0868,14.106,14.0868,14.0996,15600.0
2005-12-08 12:20:00,21.97,21.98,21.95,21.95,28000.0,14.0996,14.106,14.0868,14.0868,28000.0
2005-12-08 12:30:00,21.95,22.0,21.95,21.98,20600.0,14.0868,14.1189,14.0868,14.106,20600.0
2005-12-08 12:40:00,21.99,21.99,21.93,21.96,22600.0,14.1124,14.1124,14.0739,14.0932,22600.0
2005-12-08 12:50:00,21.97,21.97,21.97,21.97,5000.0,14.0996,14.0996,14.0996,14.0996,5000.0
2005-12-08 13:00:00,21.98,21.98,21.83,21.83,13600.0,14.106,14.106,14.0098,14.0098,13600.0
2005-12-08 13:10:00,21.84,21.84,21.8,21.82,10200.0,14.0162,14.0162,13.9905,14.0033,10200.0
2005-12-08 13:20:00,21.83,21.85,21.83,21.83,11800.0,14.0098,14.0226,14.0098,14.0098,11800.0
2005-12-08 13:30:00,21.84,21.85,21.81,21.81,17400.0,14.0162,14.0226,13.9969,13.9969,17400.0
2005-12-08 13:40:00,21.8,21.81,21.78,21.78,17000.0,13.9905,13.9969,13.9777,13.9777,17000.0
2005-12-08 13:50:00,21.78,21.8,21.78,21.8,11600.0,13.9777,13.9905,13.9777,13.9905,11600.0
2005-12-08 14:00:00,21.8,21.8,21.75,21.78,11400.0,13.9905,13.9905,13.9584,13.9777,11400.0
2005-12-08 14:10:00,21.78,21.78,21.63,21.64,45800.0,13.9777,13.9777,13.8814,13.8878,45800.0
2005-12-08 14:20:00,21.65,21.68,21.65,21.68,30400.0,13.8942,13.9135,13.8942,13.9135,30400.0
2005-12-08 14:30:00,21.68,21.72,21.65,21.72,30800.0,13.9135,13.9392,13.8942,13.9392,30800.0
2005-12-08 14:40:00,21.71,21.75,21.7,21.75,10200.0,13.9327,13.9584,13.9263,13.9584,10200.0
2005-12-08 14:50:00,21.75,21.75,21.72,21.75,16600.0,13.9584,13.9584,13.9392,13.9584,16600.0
2005-12-08 15:00:00,21.75,21.8,21.75,21.77,17400.0,13.9584,13.9905,13.9584,13.9713,17400.0
2005-12-08 15:10:00,21.77,21.8,21.77,21.78,16800.0,13.9713,13.9905,13.9713,13.9777,16800.0
2005-12-08 15:20:00,21.79,21.8,21.76,21.79,24800.0,13.9841,13.9905,13.9648,13.9841,24800.0
2005-12-08 15:30:00,21.8,21.8,21.77,21.78,29200.0,13.9905,13.9905,13.9713,13.9777,29200.0
2005-12-08 15:40:00,21.78,21.84,21.78,21.81,24600.0,13.9777,14.0162,13.9777,13.9969,24600.0
2005-12-08 15:50:00,21.81,21.82,21.81,21.81,52600.0,13.9969,14.0033,13.9969,13.9969,52600.0
2005-12-09 09:30:00,21.88,21.91,21.8,21.8,23400.0,14.0419,14.0611,13.9905,13.9905,23400.0
2005-12-09 09:40:00,21.78,21.84,21.7,21.77,31000.0,13.9777,14.0162,13.9263,13.9713,31000.0
2005-12-09 09:50:00,21.77,21.82,21.75,21.77,33000.0,13.9713,14.0033,13.9584,13.9713,33000.0
2005-12-09 10:00:00,21.77,21.79,21.72,21.72,26200.0,13.9713,13.9841,13.9392,13.9392,26200.0
2005-12-09 10:10:00,21.72,21.72,21.67,21.67,29600.0,13.9392,13.9392,13.9071,13.9071,29600.0
2005-12-09 10:20:00,21.67,21.67,21.58,21.61,19600.0,13.9071,13.9071,13.8493,13.8686,19600.0
2005-12-09 10:30:00,21.6,21.65,21.58,21.65,28200.0,13.8622,13.8942,13.8493,13.8942,28200.0
2005-12-09 10:40:00,21.65,21.69,21.65,21.69,13000.0,13.8942,13.9199,13.8942,13.9199,13000.0
2005-12-09 10:50:00,21.7,21.75,21.69,21.73,17000.0,13.9263,13.9584,13.9199,13.9456,17000.0
2005-12-09 11:00:00,21.72,21.78,21.72,21.78,13400.0,13.9392,13.9777,13.9392,13.9777,13400.0
2005-12-09 11:10:00,21.76,21.8,21.75,21.75,18400.0,13.9648,13.9905,13.9584,13.9584,18400.0
2005-12-09 11:20:00,21.75,21.75,21.71,21.72,9400.0,13.9584,13.9584,13.9327,13.9392,9400.0
2005-12-09 11:30:00,21.73,21.78,21.73,21.77,8600.0,13.9456,13.9777,13.9456,13.9713,8600.0
2005-12-09 11:40:00,21.78,21.8,21.77,21.8,14000.0,13.9777,13.9905,13.9713,13.9905,14000.0
2005-12-09 11:50:00,21.8,21.82,21.76,21.76,7800.0,13.9905,14.0033,13.9648,13.9648,7800.0
2005-12-09 12:00:00,21.75,21.8,21.75,21.8,6800.0,13.9584,13.9905,13.9584,13.9905,6800.0
2005-12-09 12:10:00,21.8,21.81,21.79,21.81,8200.0,13.9905,13.9969,13.9841,13.9969,8200.0
2005-12-09 12:20:00,21.8,21.8,21.79,21.79,4800.0,13.9905,13.9905,13.9841,13.9841,4800.0
2005-12-09 12:30:00,21.79,21.79,21.77,21.77,9800.0,13.9841,13.9841,13.9713,13.9713,9800.0
2005-12-09 12:40:00,21.78,21.79,21.76,21.77,15800.0,13.9777,13.9841,13.9648,13.9713,15800.0
2005-12-09 12:50:00,21.77,21.77,21.75,21.75,12600.0,13.9713,13.9713,13.9584,13.9584,12600.0
2005-12-09 13:00:00,21.75,21.77,21.75,21.77,13800.0,13.9584,13.9713,13.9584,13.9713,13800.0
2005-12-09 13:10:00,21.78,21.8,21.78,21.79,9400.0,13.9777,13.9905,13.9777,13.9841,9400.0
2005-12-09 13:20:00,21.79,21.79,21.78,21.78,12400.0,13.9841,13.9841,13.9777,13.9777,12400.0
2005-12-09 13:30:00,21.78,21.87,21.78,21.87,28000.0,13.9777,14.0354,13.9777,14.0354,28000.0
2005-12-09 13:40:00,21.86,21.92,21.86,21.91,10800.0,14.029,14.0675,14.029,14.0611,10800.0
2005-12-09 13:50:00,21.91,21.95,21.91,21.95,4400.0,14.0611,14.0868,14.0611,14.0868,4400.0
2005-12-09 14:00:00,21.95,21.97,21.95,21.96,14600.0,14.0868,14.0996,14.0868,14.0932,14600.0
2005-12-09 14:10:00,21.96,21.96,21.93,21.95,6800.0,14.0932,14.0932,14.0739,14.0868,6800.0
2005-12-09 14:20:00,21.93,21.96,21.93,21.96,18800.0,14.0739,14.0932,14.0739,14.0932,18800.0
2005-12-09 14:30:00,21.96,21.96,21.92,21.92,12000.0,14.0932,14.0932,14.0675,14.0675,12000.0
2005-12-09 14:40:00,21.92,21.97,21.92,21.97,14200.0,14.0675,14.0996,14.0675,14.0996,14200.0
2005-12-09 14:50:00,21.97,21.98,21.92,21.92,15600.0,14.0996,14.106,14.0675,14.0675,15600.0
2005-12-09 15:00:00,21.92,21.93,21.89,21.89,9000.0,14.0675,14.0739,14.0483,14.0483,9000.0
2005-12-09 15:10:00,21.88,21.91,21.86,21.89,19400.0,14.0419,14.0611,14.029,14.0483,19400.0
2005-12-09 15:20:00,21.89,21.9,21.87,21.89,13600.0,14.0483,14.0547,14.0354,14.0483,13600.0
2005-12-09 15:30:00,21.89,21.91,21.88,21.88,15800.0,14.0483,14.0611,14.0419,14.0419,15800.0
2005-12-09 15:40:00,21.86,21.88,21.85,21.86,21000.0,14.029,14.0419,14.0226,14.029,21000.0
2005-12-09 15:50:00,21.86,21.89,21.86,21.88,26800.0,14.029,14.0483,14.029,14.0419,26800.0
2005-12-12 09:30:00,21.98,22.06,21.95,21.98,25400.0,14.106,14.1574,14.0868,14.106,25400.0
2005-12-12 09:40:00,21.98,22.11,21.95,22.11,29400.0,14.106,14.1895,14.0868,14.1895,29400.0
2005-12-12 09:50:00,22.1,22.1,22.02,22.08,30600.0,14.183,14.183,14.1317,14.1702,30600.0
2005-12-12 10:00:00,22.08,22.09,22.02,22.02,26400.0,14.1702,14.1766,14.1317,14.1317,26400.0
2005-12-12 10:10:00,22.03,22.03,22.0,22.02,30600.0,14.1381,14.1381,14.1189,14.1317,30600.0
2005-12-12 10:20:00,22.03,22.06,22.03,22.06,16800.0,14.1381,14.1574,14.1381,14.1574,16800.0
2005-12-12 10:30:00,22.06,22.06,22.02,22.02,17800.0,14.1574,14.1574,14.1317,14.1317,17800.0
2005-12-12 10:40:00,22.02,22.04,22.02,22.04,18800.0,14.1317,14.1445,14.1317,14.1445,18800.0
2005-12-12 10:50:00,22.03,22.04,22.02,22.02,19600.0,14.1381,14.1445,14.1317,14.1317,19600.0
2005-12-12 11:00:00,22.03,22.05,22.02,22.03,23000.0,14.1381,14.151,14.1317,14.1381,23000.0
2005-12-12 11:10:00,22.02,22.04,22.0,22.0,58400.0,14.1317,14.1445,14.1189,14.1189,58400.0
2005-12-12 11:20:00,22.02,22.03,22.0,22.02,43200.0,14.1317,14.1381,14.1189,14.1317,43200.0
2005-12-12 11:30:00,22.02,22.04,22.02,22.03,13400.0,14.1317,14.1445,14.1317,14.1381,13400.0
2005-12-12 11:40:00,22.03,22.03,22.01,22.03,61200.0,14.1381,14.1381,14.1253,14.1381,61200.0
2005-12-12 11:50:00,22.04,22.04,22.03,22.03,6800.0,14.1445,14.1445,14.1381,14.1381,6800.0
2005-12-12 12:00:00,22.04,22.04,22.02,22.03,49200.0,14.1445,14.1445,14.1317,14.1381,49200.0
2005-12-12 12:10:00,22.03,22.03,22.02,22.02,11800.0,14.1381,14.1381,14.1317,14.1317,11800.0
2005-12-12 12:20:00,22.02,22.02,22.01,22.01,7600.0,14.1317,14.1317,14.1253,14.1253,7600.0
2005-12-12 12:30:00,22.0,22.02,22.0,22.0,34200.0,14.1189,14.1317,14.1189,14.1189,34200.0
2005-12-12 12:40:00,22.0,22.0,21.99,21.99,70400.0,14.1189,14.1189,14.1124,14.1124,70400.0
2005-12-12 12:50:00,21.97,21.99,21.96,21.98,17200.0,14.0996,14.1124,14.0932,14.106,17200.0
2005-12-12 13:00:00,21.98,21.98,21.93,21.93,32400.0,14.106,14.106,14.0739,14.0739,32400.0
2005-12-12 13:10:00,21.93,21.97,21.93,21.96,22400.0,14.0739,14.0996,14.0739,14.0932,22400.0
2005-12-12 13:20:00,21.96,21.97,21.92,21.92,17800.0,14.0932,14.0996,14.0675,14.0675,17800.0
2005-12-12 13:30:00,21.92,21.93,21.9,21.9,28200.0,14.0675,14.0739,14.0547,14.0547,28200.0
2005-12-12 13:40:00,21.91,21.93,21.91,21.92,20600.0,14.0611,14.0739,14.0611,14.0675,20600.0
2005-12-12 13:50:00,21.91,21.98,21.91,21.97,35600.0,14.0611,14.106,14.0611,14.0996,35600.0
2005-12-12 14:00:00,21.97,21.98,21.95,21.96,21200.0,14.0996,14.106,14.0868,14.0932,21200.0
2005-12-12 14:10:00,21.96,21.99,21.94,21.99,78000.0,14.0932,14.1124,14.0804,14.1124,78000.0
2005-12-12 14:20:00,21.99,22.01,21.98,22.01,23000.0,14.1124,14.1253,14.106,14.1253,23000.0
2005-12-12 14:30:00,22.02,22.05,22.02,22.05,26800.0,14.1317,14.151,14.1317,14.151,26800.0
2005-12-12 14:40:00,22.06,22.15,22.06,22.11,61000.0,14.1574,14.2151,14.1574,14.1895,61000.0
2005-12-12 14:50:00,22.09,22.11,22.08,22.11,21000.0,14.1766,14.1895,14.1702,14.1895,21000.0
2005-12-12 15:00:00,22.11,22.13,22.1,22.11,28600.0,14.1895,14.2023,14.183,14.1895,28600.0
2005-12-12 15:10:00,22.11,22.14,22.1,22.11,41000.0,14.1895,14.2087,14.183,14.1895,41000.0
2005-12-12 15:20:00,22.1,22.1,22.09,22.1,47800.0,14.183,14.183,14.1766,14.183,47800.0
2005-12-12 15:30:00,22.1,22.11,22.08,22.08,24600.0,14.183,14.1895,14.1702,14.1702,24600.0
2005-12-12 15:40:00,22.08,22.1,22.08,22.1,45600.0,14.1702,14.183,14.1702,14.183,45600.0
2005-12-12 15:50:00,22.1,22.11,22.1,22.11,184400.0,14.183,14.1895,14.183,14.1895,184400.0
2005-12-13 09:30:00,22.13,22.13,21.88,21.93,75600.0,14.2023,14.2023,14.0419,14.0739,75600.0
2005-12-13 09:40:00,21.93,21.97,21.9,21.95,78600.0,14.0739,14.0996,14.0547,14.0868,78600.0
2005-12-13 09:50:00,21.95,21.99,21.95,21.99,67800.0,14.0868,14.1124,14.0868,14.1124,67800.0
2005-12-13 10:00:00,21.98,22.05,21.97,21.99,89400.0,14.106,14.151,14.0996,14.1124,89400.0
2005-12-13 10:10:00,21.99,22.1,21.99,22.08,100600.0,14.1124,14.183,14.1124,14.1702,100600.0
2005-12-13 10:20:00,22.08,22.08,22.03,22.04,83200.0,14.1702,14.1702,14.1381,14.1445,83200.0
2005-12-13 10:30:00,22.04,22.05,22.03,22.04,18200.0,14.1445,14.151,14.1381,14.1445,18200.0
2005-12-13 10:40:00,22.03,22.04,21.99,22.02,40800.0,14.1381,14.1445,14.1124,14.1317,40800.0
2005-12-13 10:50:00,22.02,22.05,22.02,22.05,18400.0,14.1317,14.151,14.1317,14.151,18400.0
2005-12-13 11:00:00,22.05,22.07,22.05,22.06,23400.0,14.151,14.1638,14.151,14.1574,23400.0
2005-12-13 11:10:00,22.06,22.12,22.04,22.07,43600.0,14.1574,14.1959,14.1445,14.1638,43600.0
2005-12-13 11:20:00,22.06,22.06,22.05,22.05,394400.0,14.1574,14.1574,14.151,14.151,394400.0
2005-12-13 11:30:00,22.05,22.05,21.93,21.96,71600.0,14.151,14.151,14.0739,14.0932,71600.0
2005-12-13 11:40:00,21.97,21.99,21.96,21.97,37800.0,14.0996,14.1124,14.0932,14.0996,37800.0
2005-12-13 11:50:00,21.97,21.98,21.95,21.95,26000.0,14.0996,14.106,14.0868,14.0868,26000.0
2005-12-13 12:00:00,21.95,21.95,21.92,21.93,39600.0,14.0868,14.0868,14.0675,14.0739,39600.0
2005-12-13 12:10:00,21.93,21.93,21.93,21.93,13800.0,14.0739,14.0739,14.0739,14.0739,13800.0
2005-12-13 12:20:00,21.94,22.02,21.94,22.02,23200.0,14.0804,14.1317,14.0804,14.1317,23200.0
2005-12-13 12:30:00,22.02,22.03,22.01,22.02,7600.0,14.1317,14.1381,14.1253,14.1317,7600.0
2005-12-13 12:40:00,22.03,22.04,22.02,22.02,110200.0,14.1381,14.1445,14.1317,14.1317,110200.0
2005-12-13 12:50:00,22.02,22.02,21.98,21.98,3400.0,14.1317,14.1317,14.106,14.106,3400.0
2005-12-13 13:00:00,21.98,21.98,21.96,21.98,18000.0,14.106,14.106,14.0932,14.106,18000.0
2005-12-13 13:10:00,21.98,21.99,21.97,21.97,34400.0,14.106,14.1124,14.0996,14.0996,34400.0
2005-12-13 13:20:00,21.97,21.97,21.95,21.95,11000.0,14.0996,14.0996,14.0868,14.0868,11000.0
2005-12-13 13:30:00,21.95,21.96,21.95,21.96,12600.0,14.0868,14.0932,14.0868,14.0932,12600.0
2005-12-13 13:40:00,21.96,21.96,21.92,21.92,73400.0,14.0932,14.0932,14.0675,14.0675,73400.0
2005-12-13 13:50:00,21.92,21.92,21.89,21.89,33400.0,14.0675,14.0675,14.0483,14.0483,33400.0
2005-12-13 14:00:00,21.88,21.9,21.87,21.89,28600.0,14.0419,14.0547,14.0354,14.0483,28600.0
2005-12-13 14:10:00,21.89,21.96,21.89,21.96,77400.0,14.0483,14.0932,14.0483,14.0932,77400.0
2005-12-13 14:20:00,21.96,22.0,21.94,21.98,118800.0,14.0932,14.1189,14.0804,14.106,118800.0
2005-12-13 14:30:00,21.98,22.0,21.95,21.96,47000.0,14.106,14.1189,14.0868,14.0932,47000.0
2005-12-13 14:40:00,21.96,21.99,21.96,21.96,32000.0,14.0932,14.1124,14.0932,14.0932,32000.0
2005-12-13 14:50:00,21.96,21.98,21.95,21.98,44800.0,14.0932,14.106,14.0868,14.106,44800.0
2005-12-13 15:00:00,21.98,21.99,21.94,21.98,40800.0,14.106,14.1124,14.0804,14.106,40800.0
2005-12-13 15:10:00,21.98,22.0,21.96,21.98,22400.0,14.106,14.1189,14.0932,14.106,22400.0
2005-12-13 15:20:00,21.97,21.99,21.96,21.96,25800.0,14.0996,14.1124,14.0932,14.0932,25800.0
2005-12-13 15:30:00,21.96,21.97,21.95,21.95,41000.0,14.0932,14.0996,14.0868,14.0868,41000.0
2005-12-13 15:40:00,21.94,21.95,21.89,21.9,60200.0,14.0804,14.0868,14.0483,14.0547,60200.0
2005-12-13 15:50:00,21.9,21.91,21.9,21.91,117600.0,14.0547,14.0611,14.0547,14.0611,117600.0
2005-12-14 09:30:00,21.98,22.0,21.91,22.0,46000.0,14.106,14.1189,14.0611,14.1189,46000.0
2005-12-14 09:40:00,22.0,22.11,21.92,22.11,35800.0,14.1189,14.1895,14.0675,14.1895,35800.0
2005-12-14 09:50:00,22.11,22.17,22.07,22.17,63400.0,14.1895,14.228,14.1638,14.228,63400.0
2005-12-14 10:00:00,22.17,22.26,22.14,22.26,40800.0,14.228,14.2857,14.2087,14.2857,40800.0
2005-12-14 10:10:00,22.26,22.3,22.23,22.24,80000.0,14.2857,14.3114,14.2665,14.2729,80000.0
2005-12-14 10:20:00,22.23,22.23,22.21,22.21,282800.0,14.2665,14.2665,14.2536,14.2536,282800.0
2005-12-14 10:30:00,22.21,22.25,22.2,22.22,70200.0,14.2536,14.2793,14.2472,14.2601,70200.0
2005-12-14 10:40:00,22.21,22.22,22.18,22.22,23200.0,14.2536,14.2601,14.2344,14.2601,23200.0
2005-12-14 10:50:00,22.22,22.23,22.18,22.21,48600.0,14.2601,14.2665,14.2344,14.2536,48600.0
2005-12-14 11:00:00,22.2,22.2,22.14,22.14,37000.0,14.2472,14.2472,14.2087,14.2087,37000.0
2005-12-14 11:10:00,22.14,22.17,22.14,22.15,23600.0,14.2087,14.228,14.2087,14.2151,23600.0
2005-12-14 11:20:00,22.15,22.2,22.15,22.16,20000.0,14.2151,14.2472,14.2151,14.2215,20000.0
2005-12-14 11:30:00,22.16,22.16,22.1,22.1,18400.0,14.2215,14.2215,14.183,14.183,18400.0
2005-12-14 11:40:00,22.11,22.17,22.11,22.16,5800.0,14.1895,14.228,14.1895,14.2215,5800.0
2005-12-14 11:50:00,22.17,22.22,22.17,22.22,8800.0,14.228,14.2601,14.228,14.2601,8800.0
2005-12-14 12:00:00,22.24,22.24,22.22,22.23,20000.0,14.2729,14.2729,14.2601,14.2665,20000.0
2005-12-14 12:10:00,22.24,22.24,22.22,22.22,11000.0,14.2729,14.2729,14.2601,14.2601,11000.0
2005-12-14 12:20:00,22.22,22.22,22.18,22.18,72400.0,14.2601,14.2601,14.2344,14.2344,72400.0
2005-12-14 12:30:00,22.18,22.18,22.17,22.17,2000.0,14.2344,14.2344,14.228,14.228,2000.0
2005-12-14 12:40:00,22.17,22.18,22.16,22.18,6200.0,14.228,14.2344,14.2215,14.2344,6200.0
2005-12-14 12:50:00,22.18,22.22,22.18,22.22,8600.0,14.2344,14.2601,14.2344,14.2601,8600.0
2005-12-14 13:00:00,22.23,22.28,22.23,22.28,14800.0,14.2665,14.2986,14.2665,14.2986,14800.0
2005-12-14 13:10:00,22.29,22.3,22.27,22.27,12600.0,14.305,14.3114,14.2921,14.2921,12600.0
2005-12-14 13:20:00,22.27,22.27,22.25,22.26,89000.0,14.2921,14.2921,14.2793,14.2857,89000.0
2005-12-14 13:30:00,22.27,22.28,22.27,22.28,23000.0,14.2921,14.2986,14.2921,14.2986,23000.0
2005-12-14 13:40:00,22.28,22.29,22.27,22.29,48400.0,14.2986,14.305,14.2921,14.305,48400.0
2005-12-14 13:50:00,22.29,22.3,22.28,22.28,79600.0,14.305,14.3114,14.2986,14.2986,79600.0
2005-12-14 14:00:00,22.28,22.28,22.25,22.25,30600.0,14.2986,14.2986,14.2793,14.2793,30600.0
2005-12-14 14:10:00,22.25,22.25,22.23,22.24,12000.0,14.2793,14.2793,14.2665,14.2729,12000.0
2005-12-14 14:20:00,22.23,22.27,22.23,22.25,198800.0,14.2665,14.2921,14.2665,14.2793,198800.0
2005-12-14 14:30:00,22.25,22.25,22.24,22.24,20600.0,14.2793,14.2793,14.2729,14.2729,20600.0
2005-12-14 14:40:00,22.24,22.24,22.18,22.18,60000.0,14.2729,14.2729,14.2344,14.2344,60000.0
2005-12-14 14:50:00,22.18,22.18,22.16,22.17,40000.0,14.2344,14.2344,14.2215,14.228,40000.0
2005-12-14 15:00:00,22.18,22.18,22.16,22.17,27000.0,14.2344,14.2344,14.2215,14.228,27000.0
2005-12-14 15:10:00,22.17,22.2,22.17,22.19,85200.0,14.228,14.2472,14.228,14.2408,85200.0
2005-12-14 15:20:00,22.2,22.21,22.2,22.21,203000.0,14.2472,14.2536,14.2472,14.2536,203000.0
2005-12-14 15:30:00,22.21,22.22,22.2,22.21,46400.0,14.2536,14.2601,14.2472,14.2536,46400.0
2005-12-14 15:40:00,22.21,22.21,22.19,22.2,123600.0,14.2536,14.2536,14.2408,14.2472,123600.0
2005-12-14 15:50:00,22.2,22.2,22.18,22.18,83000.0,14.2472,14.2472,14.2344,14.2344,83000.0
2005-12-15 09:30:00,22.18,22.24,22.05,22.05,72600.0,14.2344,14.2729,14.151,14.151,72600.0
2005-12-15 09:40:00,22.06,22.08,22.0,22.0,38000.0,14.1574,14.1702,14.1189,14.1189,38000.0
2005-12-15 09:50:00,22.01,22.02,21.98,21.98,19600.0,14.1253,14.1317,14.106,14.106,19600.0
2005-12-15 10:00:00,21.98,21.98,21.83,21.85,22400.0,14.106,14.106,14.0098,14.0226,22400.0
2005-12-15 10:10:00,21.86,21.88,21.78,21.88,74200.0,14.029,14.0419,13.9777,14.0419,74200.0
2005-12-15 10:20:00,21.88,21.91,21.85,21.91,55600.0,14.0419,14.0611,14.0226,14.0611,55600.0
2005-12-15 10:30:00,21.92,21.95,21.81,21.84,46600.0,14.0675,14.0868,13.9969,14.0162,46600.0
2005-12-15 10:40:00,21.84,21.84,21.75,21.81,150800.0,14.0162,14.0162,13.9584,13.9969,150800.0
2005-12-15 10:50:00,21.81,21.81,21.75,21.75,9200.0,13.9969,13.9969,13.9584,13.9584,9200.0
2005-12-15 11:00:00,21.74,21.77,21.74,21.77,33000.0,13.952,13.9713,13.952,13.9713,33000.0
2005-12-15 11:10:00,21.8,21.81,21.78,21.79,14000.0,13.9905,13.9969,13.9777,13.9841,14000.0
2005-12-15 11:20:00,21.78,21.81,21.78,21.78,14600.0,13.9777,13.9969,13.9777,13.9777,14600.0
2005-12-15 11:30:00,21.79,21.83,21.78,21.83,17600.0,13.9841,14.0098,13.9777,14.0098,17600.0
2005-12-15 11:40:00,21.82,21.83,21.81,21.83,14800.0,14.0033,14.0098,13.9969,14.0098,14800.0
2005-12-15 11:50:00,21.84,21.86,21.84,21.86,27000.0,14.0162,14.029,14.0162,14.029,27000.0
2005-12-15 12:00:00,21.86,21.86,21.82,21.85,26800.0,14.029,14.029,14.0033,14.0226,26800.0
2005-12-15 12:10:00,21.85,21.86,21.85,21.86,15600.0,14.0226,14.029,14.0226,14.029,15600.0
2005-12-15 12:20:00,21.88,21.88,21.86,21.88,27200.0,14.0419,14.0419,14.029,14.0419,27200.0
2005-12-15 12:30:00,21.88,22.0,21.88,21.97,77200.0,14.0419,14.1189,14.0419,14.0996,77200.0
2005-12-15 12:40:00,21.99,22.05,21.98,22.02,38400.0,14.1124,14.151,14.106,14.1317,38400.0
2005-12-15 12:50:00,22.01,22.02,21.97,21.97,5000.0,14.1253,14.1317,14.0996,14.0996,5000.0
2005-12-15 13:00:00,21.97,21.97,21.92,21.92,14200.0,14.0996,14.0996,14.0675,14.0675,14200.0
2005-12-15 13:10:00,21.91,21.93,21.9,21.93,12400.0,14.0611,14.0739,14.0547,14.0739,12400.0
2005-12-15 13:20:00,21.93,21.95,21.93,21.95,5000.0,14.0739,14.0868,14.0739,14.0868,5000.0
2005-12-15 13:30:00,21.95,21.96,21.95,21.96,26600.0,14.0868,14.0932,14.0868,14.0932,26600.0
2005-12-15 13:40:00,21.95,22.02,21.95,21.99,42200.0,14.0868,14.1317,14.0868,14.1124,42200.0
2005-12-15 13:50:00,22.0,22.0,21.99,22.0,17400.0,14.1189,14.1189,14.1124,14.1189,17400.0
2005-12-15 14:00:00,22.0,22.0,22.0,22.0,16400.0,14.1189,14.1189,14.1189,14.1189,16400.0
2005-12-15 14:10:00,22.0,22.0,22.0,22.0,18200.0,14.1189,14.1189,14.1189,14.1189,18200.0
2005-12-15 14:20:00,22.0,22.01,22.0,22.0,21200.0,14.1189,14.1253,14.1189,14.1189,21200.0
2005-12-15 14:30:00,22.0,22.01,21.98,22.0,32000.0,14.1189,14.1253,14.106,14.1189,32000.0
2005-12-15 14:40:00,22.01,22.02,21.99,22.02,32800.0,14.1253,14.1317,14.1124,14.1317,32800.0
2005-12-15 14:50:00,22.02,22.03,22.0,22.03,28200.0,14.1317,14.1381,14.1189,14.1381,28200.0
2005-12-15 15:00:00,22.03,22.03,22.0,22.0,16400.0,14.1381,14.1381,14.1189,14.1189,16400.0
2005-12-15 15:10:00,22.01,22.02,22.0,22.01,13600.0,14.1253,14.1317,14.1189,14.1253,13600.0
2005-12-15 15:20:00,22.01,22.02,22.01,22.02,14800.0,14.1253,14.1317,14.1253,14.1317,14800.0
2005-12-15 15:30:00,22.02,22.03,22.0,22.03,15600.0,14.1317,14.1381,14.1189,14.1381,15600.0
2005-12-15 15:40:00,22.04,22.05,22.03,22.03,17200.0,14.1445,14.151,14.1381,14.1381,17200.0
2005-12-15 15:50:00,22.04,22.04,22.03,22.03,46400.0,14.1445,14.1445,14.1381,14.1381,46400.0
2005-12-16 09:30:00,22.13,22.18,22.13,22.15,149400.0,14.2023,14.2344,14.2023,14.2151,149400.0
2005-12-16 09:40:00,22.16,22.2,22.11,22.15,68400.0,14.2215,14.2472,14.1895,14.2151,68400.0
2005-12-16 09:50:00,22.15,22.19,22.15,22.18,35000.0,14.2151,14.2408,14.2151,14.2344,35000.0
2005-12-16 10:00:00,22.19,22.22,22.13,22.14,36400.0,14.2408,14.2601,14.2023,14.2087,36400.0
2005-12-16 10:10:00,22.15,22.22,22.14,22.22,27000.0,14.2151,14.2601,14.2087,14.2601,27000.0
2005-12-16 10:20:00,22.21,22.21,22.18,22.18,13600.0,14.2536,14.2536,14.2344,14.2344,13600.0
2005-12-16 10:30:00,22.18,22.18,22.15,22.16,24000.0,14.2344,14.2344,14.2151,14.2215,24000.0
2005-12-16 10:40:00,22.15,22.16,22.14,22.14,84800.0,14.2151,14.2215,14.2087,14.2087,84800.0
2005-12-16 10:50:00,22.14,22.14,22.13,22.14,14200.0,14.2087,14.2087,14.2023,14.2087,14200.0
2005-12-16 11:00:00,22.14,22.14,22.13,22.13,27000.0,14.2087,14.2087,14.2023,14.2023,27000.0
2005-12-16 11:10:00,22.13,22.2,22.13,22.18,30800.0,14.2023,14.2472,14.2023,14.2344,30800.0
2005-12-16 11:20:00,22.18,22.18,22.17,22.17,9600.0,14.2344,14.2344,14.228,14.228,9600.0
2005-12-16 11:30:00,22.17,22.17,22.11,22.12,86600.0,14.228,14.228,14.1895,14.1959,86600.0
2005-12-16 11:40:00,22.11,22.12,22.08,22.11,67200.0,14.1895,14.1959,14.1702,14.1895,67200.0
2005-12-16 11:50:00,22.11,22.13,22.1,22.13,16600.0,14.1895,14.2023,14.183,14.2023,16600.0
2005-12-16 12:00:00,22.11,22.13,22.11,22.13,18200.0,14.1895,14.2023,14.1895,14.2023,18200.0
2005-12-16 12:10:00,22.13,22.16,22.13,22.14,13400.0,14.2023,14.2215,14.2023,14.2087,13400.0
2005-12-16 12:20:00,22.14,22.15,22.14,22.15,23800.0,14.2087,14.2151,14.2087,14.2151,23800.0
2005-12-16 12:30:00,22.15,22.15,22.14,22.14,9400.0,14.2151,14.2151,14.2087,14.2087,9400.0
2005-12-16 12:40:00,22.14,22.15,22.13,22.13,18000.0,14.2087,14.2151,14.2023,14.2023,18000.0
2005-12-16 12:50:00,22.13,22.13,22.1,22.11,18200.0,14.2023,14.2023,14.183,14.1895,18200.0
2005-12-16 13:00:00,22.11,22.11,22.08,22.08,29800.0,14.1895,14.1895,14.1702,14.1702,29800.0
2005-12-16 13:10:00,22.08,22.08,22.07,22.07,33200.0,14.1702,14.1702,14.1638,14.1638,33200.0
2005-12-16 13:20:00,22.06,22.06,22.05,22.05,7800.0,14.1574,14.1574,14.151,14.151,7800.0
2005-12-16 13:30:00,22.06,22.06,22.03,22.04,25600.0,14.1574,14.1574,14.1381,14.1445,25600.0
2005-12-16 13:40:00,22.04,22.04,22.01,22.01,5000.0,14.1445,14.1445,14.1253,14.1253,5000.0
2005-12-16 13:50:00,22.01,22.01,21.99,21.99,38000.0,14.1253,14.1253,14.1124,14.1124,38000.0
2005-12-16 14:00:00,21.99,21.99,21.96,21.96,16000.0,14.1124,14.1124,14.0932,14.0932,16000.0
2005-12-16 14:10:00,21.97,21.97,21.96,21.96,5800.0,14.0996,14.0996,14.0932,14.0932,5800.0
2005-12-16 14:20:00,21.96,21.96,21.95,21.95,7800.0,14.0932,14.0932,14.0868,14.0868,7800.0
2005-12-16 14:30:00,21.94,21.94,21.91,21.93,35400.0,14.0804,14.0804,14.0611,14.0739,35400.0
2005-12-16 14:40:00,21.93,21.94,21.93,21.93,45800.0,14.0739,14.0804,14.0739,14.0739,45800.0
2005-12-16 14:50:00,21.93,21.95,21.91,21.91,124800.0,14.0739,14.0868,14.0611,14.0611,124800.0
2005-12-16 15:00:00,21.91,21.94,21.9,21.93,146000.0,14.0611,14.0804,14.0547,14.0739,146000.0
2005-12-16 15:10:00,21.93,21.93,21.92,21.92,79000.0,14.0739,14.0739,14.0675,14.0675,79000.0
2005-12-16 15:20:00,21.92,21.92,21.89,21.9,22400.0,14.0675,14.0675,14.0483,14.0547,22400.0
2005-12-16 15:30:00,21.9,21.91,21.81,21.84,183400.0,14.0547,14.0611,13.9969,14.0162,183400.0
2005-12-16 15:40:00,21.84,21.85,21.8,21.84,102400.0,14.0162,14.0226,13.9905,14.0162,102400.0
2005-12-16 15:50:00,21.84,21.84,21.78,21.82,143400.0,14.0162,14.0162,13.9777,14.0033,143400.0
2005-12-19 09:30:00,21.7,21.71,21.56,21.65,52600.0,13.9263,13.9327,13.8365,13.8942,52600.0
2005-12-19 09:40:00,21.65,21.68,21.59,21.61,23600.0,13.8942,13.9135,13.8557,13.8686,23600.0
2005-12-19 09:50:00,21.61,21.68,21.61,21.67,34600.0,13.8686,13.9135,13.8686,13.9071,34600.0
2005-12-19 10:00:00,21.67,21.7,21.61,21.62,30800.0,13.9071,13.9263,13.8686,13.875,30800.0
2005-12-19 10:10:00,21.62,21.63,21.59,21.6,41000.0,13.875,13.8814,13.8557,13.8622,41000.0
2005-12-19 10:20:00,21.6,21.63,21.59,21.61,49400.0,13.8622,13.8814,13.8557,13.8686,49400.0
2005-12-19 10:30:00,21.61,21.62,21.6,21.61,33600.0,13.8686,13.875,13.8622,13.8686,33600.0
2005-12-19 10:40:00,21.61,21.61,21.59,21.6,38600.0,13.8686,13.8686,13.8557,13.8622,38600.0
2005-12-19 10:50:00,21.59,21.61,21.58,21.61,26600.0,13.8557,13.8686,13.8493,13.8686,26600.0
2005-12-19 11:00:00,21.62,21.64,21.61,21.61,14000.0,13.875,13.8878,13.8686,13.8686,14000.0
2005-12-19 11:10:00,21.61,21.67,21.61,21.67,43000.0,13.8686,13.9071,13.8686,13.9071,43000.0
2005-12-19 11:20:00,21.67,21.72,21.65,21.72,60800.0,13.9071,13.9392,13.8942,13.9392,60800.0
2005-12-19 11:30:00,21.72,21.74,21.71,21.71,19600.0,13.9392,13.952,13.9327,13.9327,19600.0
2005-12-19 11:40:00,21.71,21.72,21.71,21.72,26200.0,13.9327,13.9392,13.9327,13.9392,26200.0
2005-12-19 11:50:00,21.72,21.74,21.72,21.72,16800.0,13.9392,13.952,13.9392,13.9392,16800.0
2005-12-19 12:00:00,21.73,21.73,21.72,21.73,42800.0,13.9456,13.9456,13.9392,13.9456,42800.0
2005-12-19 12:10:00,21.71,21.74,21.71,21.74,51200.0,13.9327,13.952,13.9327,13.952,51200.0
2005-12-19 12:20:00,21.74,21.74,21.72,21.73,41200.0,13.952,13.952,13.9392,13.9456,41200.0
2005-12-19 12:30:00,21.72,21.72,21.7,21.7,51200.0,13.9392,13.9392,13.9263,13.9263,51200.0
2005-12-19 12:40:00,21.7,21.7,21.68,21.7,57000.0,13.9263,13.9263,13.9135,13.9263,57000.0
2005-12-19 12:50:00,21.7,21.7,21.68,21.68,96600.0,13.9263,13.9263,13.9135,13.9135,96600.0
2005-12-19 13:00:00,21.68,21.7,21.68,21.68,42400.0,13.9135,13.9263,13.9135,13.9135,42400.0
2005-12-19 13:10:00,21.68,21.7,21.66,21.68,98600.0,13.9135,13.9263,13.9007,13.9135,98600.0
2005-12-19 13:20:00,21.68,21.72,21.68,21.72,46800.0,13.9135,13.9392,13.9135,13.9392,46800.0
2005-12-19 13:30:00,21.72,21.72,21.68,21.71,40200.0,13.9392,13.9392,13.9135,13.9327,40200.0
2005-12-19 13:40:00,21.71,21.72,21.7,21.71,57600.0,13.9327,13.9392,13.9263,13.9327,57600.0
2005-12-19 13:50:00,21.71,21.74,21.7,21.73,111200.0,13.9327,13.952,13.9263,13.9456,111200.0
2005-12-19 14:00:00,21.73,21.77,21.72,21.77,64200.0,13.9456,13.9713,13.9392,13.9713,64200.0
2005-12-19 14:10:00,21.77,21.79,21.75,21.75,50400.0,13.9713,13.9841,13.9584,13.9584,50400.0
2005-12-19 14:20:00,21.75,21.78,21.75,21.78,68200.0,13.9584,13.9777,13.9584,13.9777,68200.0
2005-12-19 14:30:00,21.77,21.79,21.77,21.79,45600.0,13.9713,13.9841,13.9713,13.9841,45600.0
2005-12-19 14:40:00,21.79,21.8,21.78,21.78,31200.0,13.9841,13.9905,13.9777,13.9777,31200.0
2005-12-19 14:50:00,21.78,21.78,21.75,21.75,34600.0,13.9777,13.9777,13.9584,13.9584,34600.0
2005-12-19 15:00:00,21.75,21.75,21.72,21.72,108000.0,13.9584,13.9584,13.9392,13.9392,108000.0
2005-12-19 15:10:00,21.73,21.73,21.7,21.71,60600.0,13.9456,13.9456,13.9263,13.9327,60600.0
2005-12-19 15:20:00,21.71,21.71,21.68,21.68,35000.0,13.9327,13.9327,13.9135,13.9135,35000.0
2005-12-19 15:30:00,21.68,21.68,21.67,21.68,70000.0,13.9135,13.9135,13.9071,13.9135,70000.0
2005-12-19 15:40:00,21.67,21.68,21.67,21.67,25400.0,13.9071,13.9135,13.9071,13.9071,25400.0
2005-12-19 15:50:00,21.67,21.67,21.61,21.62,73000.0,13.9071,13.9071,13.8686,13.875,73000.0
2005-12-20 09:30:00,21.68,21.71,21.66,21.68,25800.0,13.9135,13.9327,13.9007,13.9135,25800.0
2005-12-20 09:40:00,21.67,21.68,21.52,21.62,23000.0,13.9071,13.9135,13.8108,13.875,23000.0
2005-12-20 09:50:00,21.63,21.65,21.6,21.61,14800.0,13.8814,13.8942,13.8622,13.8686,14800.0
2005-12-20 10:00:00,21.61,21.61,21.61,21.61,7800.0,13.8686,13.8686,13.8686,13.8686,7800.0
2005-12-20 10:10:00,21.61,21.61,21.59,21.59,13000.0,13.8686,13.8686,13.8557,13.8557,13000.0
2005-12-20 10:20:00,21.59,21.61,21.57,21.61,32600.0,13.8557,13.8686,13.8429,13.8686,32600.0
2005-12-20 10:30:00,21.61,21.63,21.6,21.61,31200.0,13.8686,13.8814,13.8622,13.8686,31200.0
2005-12-20 10:40:00,21.61,21.61,21.59,21.6,12800.0,13.8686,13.8686,13.8557,13.8622,12800.0
2005-12-20 10:50:00,21.6,21.61,21.59,21.61,40400.0,13.8622,13.8686,13.8557,13.8686,40400.0
2005-12-20 11:00:00,21.61,21.61,21.6,21.6,20000.0,13.8686,13.8686,13.8622,13.8622,20000.0
2005-12-20 11:10:00,21.61,21.61,21.59,21.61,14400.0,13.8686,13.8686,13.8557,13.8686,14400.0
2005-12-20 11:20:00,21.61,21.67,21.61,21.66,19200.0,13.8686,13.9071,13.8686,13.9007,19200.0
2005-12-20 11:30:00,21.66,21.69,21.66,21.69,15200.0,13.9007,13.9199,13.9007,13.9199,15200.0
2005-12-20 11:40:00,21.7,21.7,21.68,21.68,13600.0,13.9263,13.9263,13.9135,13.9135,13600.0
2005-12-20 11:50:00,21.67,21.67,21.65,21.65,2000.0,13.9071,13.9071,13.8942,13.8942,2000.0
2005-12-20 12:00:00,21.64,21.64,21.59,21.59,23600.0,13.8878,13.8878,13.8557,13.8557,23600.0
2005-12-20 12:10:00,21.59,21.63,21.58,21.63,45600.0,13.8557,13.8814,13.8493,13.8814,45600.0
2005-12-20 12:20:00,21.63,21.69,21.63,21.68,24400.0,13.8814,13.9199,13.8814,13.9135,24400.0
2005-12-20 12:30:00,21.69,21.76,21.69,21.76,20000.0,13.9199,13.9648,13.9199,13.9648,20000.0
2005-12-20 12:40:00,21.76,21.8,21.76,21.8,4400.0,13.9648,13.9905,13.9648,13.9905,4400.0
2005-12-20 12:50:00,21.81,21.83,21.81,21.83,13600.0,13.9969,14.0098,13.9969,14.0098,13600.0
2005-12-20 13:00:00,21.85,21.91,21.85,21.9,20200.0,14.0226,14.0611,14.0226,14.0547,20200.0
2005-12-20 13:10:00,21.9,21.9,21.87,21.87,16000.0,14.0547,14.0547,14.0354,14.0354,16000.0
2005-12-20 13:20:00,21.87,21.87,21.83,21.83,8200.0,14.0354,14.0354,14.0098,14.0098,8200.0
2005-12-20 13:30:00,21.83,21.83,21.76,21.76,14400.0,14.0098,14.0098,13.9648,13.9648,14400.0
2005-12-20 13:40:00,21.75,21.77,21.71,21.71,5400.0,13.9584,13.9713,13.9327,13.9327,5400.0
2005-12-20 13:50:00,21.71,21.75,21.71,21.75,12800.0,13.9327,13.9584,13.9327,13.9584,12800.0
2005-12-20 14:00:00,21.75,21.77,21.71,21.71,16200.0,13.9584,13.9713,13.9327,13.9327,16200.0
2005-12-20 14:10:00,21.71,21.72,21.71,21.72,5600.0,13.9327,13.9392,13.9327,13.9392,5600.0
2005-12-20 14:20:00,21.72,21.74,21.72,21.74,11400.0,13.9392,13.952,13.9392,13.952,11400.0
2005-12-20 14:30:00,21.74,21.74,21.71,21.71,15200.0,13.952,13.952,13.9327,13.9327,15200.0
2005-12-20 14:40:00,21.71,21.78,21.71,21.78,41800.0,13.9327,13.9777,13.9327,13.9777,41800.0
2005-12-20 14:50:00,21.78,21.78,21.73,21.74,12000.0,13.9777,13.9777,13.9456,13.952,12000.0
2005-12-20 15:00:00,21.74,21.75,21.7,21.7,10800.0,13.952,13.9584,13.9263,13.9263,10800.0
2005-12-20 15:10:00,21.69,21.7,21.65,21.7,45000.0,13.9199,13.9263,13.8942,13.9263,45000.0
2005-12-20 15:20:00,21.7,21.77,21.7,21.75,67000.0,13.9263,13.9713,13.9263,13.9584,67000.0
2005-12-20 15:30:00,21.75,21.75,21.74,21.75,20800.0,13.9584,13.9584,13.952,13.9584,20800.0
2005-12-20 15:40:00,21.74,21.78,21.74,21.78,44600.0,13.952,13.9777,13.952,13.9777,44600.0
2005-12-20 15:50:00,21.77,21.77,21.75,21.76,56200.0,13.9713,13.9713,13.9584,13.9648,56200.0
2005-12-21 09:30:00,21.85,21.87,21.75,21.83,46200.0,14.0226,14.0354,13.9584,14.0098,46200.0
2005-12-21 09:40:00,21.84,21.94,21.75,21.76,95400.0,14.0162,14.0804,13.9584,13.9648,95400.0
2005-12-21 09:50:00,21.75,21.85,21.73,21.75,118600.0,13.9584,14.0226,13.9456,13.9584,118600.0
2005-12-21 10:00:00,21.77,21.91,21.77,21.9,37200.0,13.9713,14.0611,13.9713,14.0547,37200.0
2005-12-21 10:10:00,21.9,21.93,21.9,21.92,39400.0,14.0547,14.0739,14.0547,14.0675,39400.0
2005-12-21 10:20:00,21.92,22.0,21.91,21.99,59800.0,14.0675,14.1189,14.0611,14.1124,59800.0
2005-12-21 10:30:00,21.99,22.05,21.99,22.02,71000.0,14.1124,14.151,14.1124,14.1317,71000.0
2005-12-21 10:40:00,22.02,22.11,22.02,22.08,81400.0,14.1317,14.1895,14.1317,14.1702,81400.0
2005-12-21 10:50:00,22.08,22.11,22.08,22.11,14400.0,14.1702,14.1895,14.1702,14.1895,14400.0
2005-12-21 11:00:00,22.12,22.15,22.12,22.15,47400.0,14.1959,14.2151,14.1959,14.2151,47400.0
2005-12-21 11:10:00,22.15,22.15,22.09,22.09,71400.0,14.2151,14.2151,14.1766,14.1766,71400.0
2005-12-21 11:20:00,22.09,22.1,22.09,22.1,77400.0,14.1766,14.183,14.1766,14.183,77400.0
2005-12-21 11:30:00,22.1,22.12,22.09,22.09,23600.0,14.183,14.1959,14.1766,14.1766,23600.0
2005-12-21 11:40:00,22.1,22.1,22.09,22.1,18000.0,14.183,14.183,14.1766,14.183,18000.0
2005-12-21 11:50:00,22.09,22.1,22.07,22.07,86000.0,14.1766,14.183,14.1638,14.1638,86000.0
2005-12-21 12:00:00,22.07,22.08,22.06,22.06,10800.0,14.1638,14.1702,14.1574,14.1574,10800.0
2005-12-21 12:10:00,22.06,22.07,22.05,22.07,10800.0,14.1574,14.1638,14.151,14.1638,10800.0
2005-12-21 12:20:00,22.07,22.07,22.06,22.06,3600.0,14.1638,14.1638,14.1574,14.1574,3600.0
2005-12-21 12:30:00,22.07,22.1,22.05,22.1,18800.0,14.1638,14.183,14.151,14.183,18800.0
2005-12-21 12:40:00,22.1,22.1,22.09,22.1,26200.0,14.183,14.183,14.1766,14.183,26200.0
2005-12-21 12:50:00,22.09,22.13,22.09,22.11,46000.0,14.1766,14.2023,14.1766,14.1895,46000.0
2005-12-21 13:00:00,22.11,22.15,22.11,22.13,38000.0,14.1895,14.2151,14.1895,14.2023,38000.0
2005-12-21 13:10:00,22.13,22.15,22.1,22.15,89800.0,14.2023,14.2151,14.183,14.2151,89800.0
2005-12-21 13:20:00,22.15,22.15,22.02,22.02,19000.0,14.2151,14.2151,14.1317,14.1317,19000.0
2005-12-21 13:30:00,22.01,22.02,21.98,22.0,30000.0,14.1253,14.1317,14.106,14.1189,30000.0
2005-12-21 13:40:00,22.0,22.0,21.99,22.0,16000.0,14.1189,14.1189,14.1124,14.1189,16000.0
2005-12-21 13:50:00,22.0,22.0,21.99,21.99,12200.0,14.1189,14.1189,14.1124,14.1124,12200.0
2005-12-21 14:00:00,21.99,22.0,21.98,22.0,21400.0,14.1124,14.1189,14.106,14.1189,21400.0
2005-12-21 14:10:00,22.0,22.0,21.99,22.0,15000.0,14.1189,14.1189,14.1124,14.1189,15000.0
2005-12-21 14:20:00,22.0,22.01,22.0,22.0,34600.0,14.1189,14.1253,14.1189,14.1189,34600.0
2005-12-21 14:30:00,22.0,22.0,21.99,22.0,19600.0,14.1189,14.1189,14.1124,14.1189,19600.0
2005-12-21 14:40:00,22.0,22.0,21.93,21.93,16800.0,14.1189,14.1189,14.0739,14.0739,16800.0
2005-12-21 14:50:00,21.93,21.94,21.91,21.94,44200.0,14.0739,14.0804,14.0611,14.0804,44200.0
2005-12-21 15:00:00,21.95,21.95,21.89,21.89,55000.0,14.0868,14.0868,14.0483,14.0483,55000.0
2005-12-21 15:10:00,21.89,21.97,21.89,21.94,59800.0,14.0483,14.0996,14.0483,14.0804,59800.0
2005-12-21 15:20:00,21.94,21.94,21.91,21.91,20400.0,14.0804,14.0804,14.0611,14.0611,20400.0
2005-12-21 15:30:00,21.91,21.96,21.91,21.95,59400.0,14.0611,14.0932,14.0611,14.0868,59400.0
2005-12-21 15:40:00,21.95,22.0,21.95,21.99,48200.0,14.0868,14.1189,14.0868,14.1124,48200.0
2005-12-21 15:50:00,21.99,21.99,21.95,21.97,77000.0,14.1124,14.1124,14.0868,14.0996,77000.0
2005-12-22 09:30:00,21.96,21.96,21.66,21.66,197400.0,14.0932,14.0932,13.9007,13.9007,197400.0
2005-12-22 09:40:00,21.67,21.7,21.66,21.66,71400.0,13.9071,13.9263,13.9007,13.9007,71400.0
2005-12-22 09:50:00,21.65,21.67,21.4,21.41,178000.0,13.8942,13.9071,13.7338,13.7402,178000.0
2005-12-22 10:00:00,21.41,21.47,21.41,21.44,51200.0,13.7402,13.7787,13.7402,13.7595,51200.0
2005-12-22 10:10:00,21.43,21.47,21.43,21.46,44600.0,13.7531,13.7787,13.7531,13.7723,44600.0
2005-12-22 10:20:00,21.46,21.48,21.41,21.47,57200.0,13.7723,13.7851,13.7402,13.7787,57200.0
2005-12-22 10:30:00,21.47,21.49,21.47,21.49,17600.0,13.7787,13.7916,13.7787,13.7916,17600.0
2005-12-22 10:40:00,21.49,21.5,21.48,21.49,43000.0,13.7916,13.798,13.7851,13.7916,43000.0
2005-12-22 10:50:00,21.49,21.52,21.46,21.47,76600.0,13.7916,13.8108,13.7723,13.7787,76600.0
2005-12-22 11:00:00,21.47,21.47,21.43,21.44,56400.0,13.7787,13.7787,13.7531,13.7595,56400.0
2005-12-22 11:10:00,21.44,21.47,21.44,21.45,42000.0,13.7595,13.7787,13.7595,13.7659,42000.0
2005-12-22 11:20:00,21.45,21.46,21.45,21.46,41600.0,13.7659,13.7723,13.7659,13.7723,41600.0
2005-12-22 11:30:00,21.46,21.49,21.46,21.49,30600.0,13.7723,13.7916,13.7723,13.7916,30600.0
2005-12-22 11:40:00,21.49,21.5,21.48,21.49,25800.0,13.7916,13.798,13.7851,13.7916,25800.0
2005-12-22 11:50:00,21.49,21.5,21.48,21.5,60600.0,13.7916,13.798,13.7851,13.798,60600.0
2005-12-22 12:00:00,21.5,21.54,21.45,21.48,109800.0,13.798,13.8236,13.7659,13.7851,109800.0
2005-12-22 12:10:00,21.48,21.5,21.46,21.49,112600.0,13.7851,13.798,13.7723,13.7916,112600.0
2005-12-22 12:20:00,21.49,21.5,21.49,21.5,8200.0,13.7916,13.798,13.7916,13.798,8200.0
2005-12-22 12:30:00,21.5,21.5,21.48,21.49,15400.0,13.798,13.798,13.7851,13.7916,15400.0
2005-12-22 12:40:00,21.49,21.49,21.49,21.49,11000.0,13.7916,13.7916,13.7916,13.7916,11000.0
2005-12-22 12:50:00,21.49,21.49,21.47,21.48,11000.0,13.7916,13.7916,13.7787,13.7851,11000.0
2005-12-22 13:00:00,21.48,21.49,21.46,21.46,21800.0,13.7851,13.7916,13.7723,13.7723,21800.0
2005-12-22 13:10:00,21.46,21.46,21.45,21.46,23000.0,13.7723,13.7723,13.7659,13.7723,23000.0
2005-12-22 13:20:00,21.46,21.46,21.45,21.46,20800.0,13.7723,13.7723,13.7659,13.7723,20800.0
2005-12-22 13:30:00,21.46,21.46,21.46,21.46,26600.0,13.7723,13.7723,13.7723,13.7723,26600.0
2005-12-22 13:40:00,21.46,21.46,21.41,21.41,26200.0,13.7723,13.7723,13.7402,13.7402,26200.0
2005-12-22 13:50:00,21.42,21.42,21.41,21.41,22400.0,13.7466,13.7466,13.7402,13.7402,22400.0
2005-12-22 14:00:00,21.41,21.41,21.4,21.41,17200.0,13.7402,13.7402,13.7338,13.7402,17200.0
2005-12-22 14:10:00,21.41,21.43,21.41,21.43,87600.0,13.7402,13.7531,13.7402,13.7531,87600.0
2005-12-22 14:20:00,21.42,21.42,21.38,21.4,53200.0,13.7466,13.7466,13.721,13.7338,53200.0
2005-12-22 14:30:00,21.4,21.4,21.4,21.4,92400.0,13.7338,13.7338,13.7338,13.7338,92400.0
2005-12-22 14:40:00,21.4,21.4,21.38,21.39,39200.0,13.7338,13.7338,13.721,13.7274,39200.0
2005-12-22 14:50:00,21.39,21.39,21.38,21.39,42200.0,13.7274,13.7274,13.721,13.7274,42200.0
2005-12-22 15:00:00,21.39,21.47,21.38,21.47,82800.0,13.7274,13.7787,13.721,13.7787,82800.0
2005-12-22 15:10:00,21.47,21.51,21.47,21.51,50600.0,13.7787,13.8044,13.7787,13.8044,50600.0
2005-12-22 15:20:00,21.51,21.51,21.49,21.5,67200.0,13.8044,13.8044,13.7916,13.798,67200.0
2005-12-22 15:30:00,21.5,21.5,21.49,21.49,96800.0,13.798,13.798,13.7916,13.7916,96800.0
2005-12-22 15:40:00,21.49,21.5,21.49,21.5,86600.0,13.7916,13.798,13.7916,13.798,86600.0
2005-12-22 15:50:00,21.5,21.51,21.49,21.5,124600.0,13.798,13.8044,13.7916,13.798,124600.0
2005-12-23 09:30:00,21.54,21.6,21.49,21.56,37600.0,13.8236,13.8622,13.7916,13.8365,37600.0
2005-12-23 09:40:00,21.56,21.64,21.53,21.64,66200.0,13.8365,13.8878,13.8172,13.8878,66200.0
2005-12-23 09:50:00,21.64,21.65,21.6,21.6,25400.0,13.8878,13.8942,13.8622,13.8622,25400.0
2005-12-23 10:00:00,21.58,21.6,21.56,21.6,14000.0,13.8493,13.8622,13.8365,13.8622,14000.0
2005-12-23 10:10:00,21.6,21.61,21.58,21.58,29600.0,13.8622,13.8686,13.8493,13.8493,29600.0
2005-12-23 10:20:00,21.58,21.58,21.55,21.55,16400.0,13.8493,13.8493,13.8301,13.8301,16400.0
2005-12-23 10:30:00,21.55,21.55,21.41,21.41,63600.0,13.8301,13.8301,13.7402,13.7402,63600.0
2005-12-23 10:40:00,21.41,21.41,21.33,21.36,102200.0,13.7402,13.7402,13.6889,13.7081,102200.0
2005-12-23 10:50:00,21.36,21.36,21.34,21.36,53200.0,13.7081,13.7081,13.6953,13.7081,53200.0
2005-12-23 11:00:00,21.36,21.37,21.35,21.36,55600.0,13.7081,13.7145,13.7017,13.7081,55600.0
2005-12-23 11:10:00,21.36,21.43,21.36,21.43,65600.0,13.7081,13.7531,13.7081,13.7531,65600.0
2005-12-23 11:20:00,21.43,21.48,21.43,21.48,66400.0,13.7531,13.7851,13.7531,13.7851,66400.0
2005-12-23 11:30:00,21.48,21.48,21.45,21.45,90400.0,13.7851,13.7851,13.7659,13.7659,90400.0
2005-12-23 11:40:00,21.46,21.48,21.39,21.39,34800.0,13.7723,13.7851,13.7274,13.7274,34800.0
2005-12-23 11:50:00,21.38,21.4,21.35,21.37,80000.0,13.721,13.7338,13.7017,13.7145,80000.0
2005-12-23 12:00:00,21.37,21.4,21.37,21.38,38600.0,13.7145,13.7338,13.7145,13.721,38600.0
2005-12-23 12:10:00,21.38,21.4,21.38,21.39,79200.0,13.721,13.7338,13.721,13.7274,79200.0
2005-12-23 12:20:00,21.38,21.4,21.36,21.38,35000.0,13.721,13.7338,13.7081,13.721,35000.0
2005-12-23 12:30:00,21.37,21.38,21.37,21.38,12200.0,13.7145,13.721,13.7145,13.721,12200.0
2005-12-23 12:40:00,21.37,21.38,21.36,21.38,51600.0,13.7145,13.721,13.7081,13.721,51600.0
2005-12-23 12:50:00,21.38,21.38,21.38,21.38,20400.0,13.721,13.721,13.721,13.721,20400.0
2005-12-23 13:00:00,21.38,21.41,21.38,21.41,94600.0,13.721,13.7402,13.721,13.7402,94600.0
2005-12-23 13:10:00,21.4,21.41,21.38,21.38,62600.0,13.7338,13.7402,13.721,13.721,62600.0
2005-12-23 13:20:00,21.38,21.38,21.37,21.38,21800.0,13.721,13.721,13.7145,13.721,21800.0
2005-12-23 13:30:00,21.38,21.39,21.38,21.39,17800.0,13.721,13.7274,13.721,13.7274,17800.0
2005-12-23 13:40:00,21.39,21.4,21.39,21.4,19800.0,13.7274,13.7338,13.7274,13.7338,19800.0
2005-12-23 13:50:00,21.4,21.4,21.36,21.36,20200.0,13.7338,13.7338,13.7081,13.7081,20200.0
2005-12-23 14:00:00,21.36,21.37,21.36,21.36,26400.0,13.7081,13.7145,13.7081,13.7081,26400.0
2005-12-23 14:10:00,21.36,21.36,20.38,21.34,110800.0,13.7081,13.7081,13.0792,13.6953,110800.0
2005-12-23 14:20:00,21.34,21.38,21.28,21.32,157800.0,13.6953,13.721,13.6568,13.6825,157800.0
2005-12-23 14:30:00,21.32,21.32,21.29,21.29,74000.0,13.6825,13.6825,13.6632,13.6632,74000.0
2005-12-23 14:40:00,21.3,21.3,21.28,21.28,56800.0,13.6696,13.6696,13.6568,13.6568,56800.0
2005-12-23 14:50:00,21.29,21.29,21.27,21.29,65600.0,13.6632,13.6632,13.6504,13.6632,65600.0
2005-12-23 15:00:00,21.29,21.29,21.27,21.29,85000.0,13.6632,13.6632,13.6504,13.6632,85000.0
2005-12-23 15:10:00,21.29,21.31,21.28,21.29,63200.0,13.6632,13.676,13.6568,13.6632,63200.0
2005-12-23 15:20:00,21.29,21.31,21.28,21.3,87800.0,13.6632,13.676,13.6568,13.6696,87800.0
2005-12-23 15:30:00,21.3,21.34,21.3,21.34,40200.0,13.6696,13.6953,13.6696,13.6953,40200.0
2005-12-23 15:40:00,21.34,21.39,21.34,21.36,64800.0,13.6953,13.7274,13.6953,13.7081,64800.0
2005-12-23 15:50:00,21.36,21.38,21.35,21.36,113000.0,13.7081,13.721,13.7017,13.7081,113000.0
2005-12-27 09:30:00,21.45,21.55,21.43,21.43,61800.0,13.7659,13.8301,13.7531,13.7531,61800.0
2005-12-27 09:40:00,21.43,21.48,21.43,21.47,37400.0,13.7531,13.7851,13.7531,13.7787,37400.0
2005-12-27 09:50:00,21.46,21.49,21.4,21.4,25600.0,13.7723,13.7916,13.7338,13.7338,25600.0
2005-12-27 10:00:00,21.41,21.42,21.39,21.41,22400.0,13.7402,13.7466,13.7274,13.7402,22400.0
2005-12-27 10:10:00,21.41,21.43,21.41,21.43,16200.0,13.7402,13.7531,13.7402,13.7531,16200.0
2005-12-27 10:20:00,21.42,21.43,21.42,21.43,14200.0,13.7466,13.7531,13.7466,13.7531,14200.0
2005-12-27 10:30:00,21.43,21.43,21.42,21.43,18200.0,13.7531,13.7531,13.7466,13.7531,18200.0
2005-12-27 10:40:00,21.43,21.52,21.43,21.5,151000.0,13.7531,13.8108,13.7531,13.798,151000.0
2005-12-27 10:50:00,21.5,21.5,21.5,21.5,11200.0,13.798,13.798,13.798,13.798,11200.0
2005-12-27 11:00:00,21.5,21.5,21.44,21.45,19400.0,13.798,13.798,13.7595,13.7659,19400.0
2005-12-27 11:10:00,21.46,21.54,21.46,21.53,38200.0,13.7723,13.8236,13.7723,13.8172,38200.0
2005-12-27 11:20:00,21.53,21.55,21.49,21.51,91400.0,13.8172,13.8301,13.7916,13.8044,91400.0
2005-12-27 11:30:00,21.52,21.52,21.48,21.48,27200.0,13.8108,13.8108,13.7851,13.7851,27200.0
2005-12-27 11:40:00,21.48,21.48,21.43,21.43,23400.0,13.7851,13.7851,13.7531,13.7531,23400.0
2005-12-27 11:50:00,21.45,21.45,21.41,21.41,10200.0,13.7659,13.7659,13.7402,13.7402,10200.0
2005-12-27 12:00:00,21.41,21.41,21.34,21.38,31800.0,13.7402,13.7402,13.6953,13.721,31800.0
2005-12-27 12:10:00,21.38,21.39,21.34,21.35,24600.0,13.721,13.7274,13.6953,13.7017,24600.0
2005-12-27 12:20:00,21.35,21.4,21.35,21.39,41600.0,13.7017,13.7338,13.7017,13.7274,41600.0
2005-12-27 12:30:00,21.39,21.41,21.35,21.4,22200.0,13.7274,13.7402,13.7017,13.7338,22200.0
2005-12-27 12:40:00,21.4,21.42,21.39,21.39,29800.0,13.7338,13.7466,13.7274,13.7274,29800.0
2005-12-27 12:50:00,21.39,21.4,21.39,21.39,24800.0,13.7274,13.7338,13.7274,13.7274,24800.0
2005-12-27 13:00:00,21.39,21.39,21.35,21.36,21800.0,13.7274,13.7274,13.7017,13.7081,21800.0
2005-12-27 13:10:00,21.37,21.38,21.35,21.35,7800.0,13.7145,13.721,13.7017,13.7017,7800.0
2005-12-27 13:20:00,21.36,21.36,21.3,21.3,35200.0,13.7081,13.7081,13.6696,13.6696,35200.0
2005-12-27 13:30:00,21.3,21.3,21.23,21.29,51800.0,13.6696,13.6696,13.6247,13.6632,51800.0
2005-12-27 13:40:00,21.29,21.31,21.29,21.31,15200.0,13.6632,13.676,13.6632,13.676,15200.0
2005-12-27 13:50:00,21.31,21.31,21.26,21.28,16400.0,13.676,13.676,13.644,13.6568,16400.0
2005-12-27 14:00:00,21.28,21.32,21.27,21.3,23000.0,13.6568,13.6825,13.6504,13.6696,23000.0
2005-12-27 14:10:00,21.3,21.36,21.3,21.34,17400.0,13.6696,13.7081,13.6696,13.6953,17400.0
2005-12-27 14:20:00,21.34,21.38,21.34,21.38,21200.0,13.6953,13.721,13.6953,13.721,21200.0
2005-12-27 14:30:00,21.39,21.4,21.32,21.33,25200.0,13.7274,13.7338,13.6825,13.6889,25200.0
2005-12-27 14:40:00,21.33,21.34,21.32,21.33,25600.0,13.6889,13.6953,13.6825,13.6889,25600.0
2005-12-27 14:50:00,21.34,21.34,21.32,21.33,33800.0,13.6953,13.6953,13.6825,13.6889,33800.0
2005-12-27 15:00:00,21.33,21.33,21.32,21.32,15400.0,13.6889,13.6889,13.6825,13.6825,15400.0
2005-12-27 15:10:00,21.32,21.36,21.31,21.36,71200.0,13.6825,13.7081,13.676,13.7081,71200.0
2005-12-27 15:20:00,21.36,21.38,21.36,21.37,47800.0,13.7081,13.721,13.7081,13.7145,47800.0
2005-12-27 15:30:00,21.37,21.4,21.37,21.4,46000.0,13.7145,13.7338,13.7145,13.7338,46000.0
2005-12-27 15:40:00,21.4,21.4,21.37,21.38,56400.0,13.7338,13.7338,13.7145,13.721,56400.0
2005-12-27 15:50:00,21.38,21.38,21.34,21.36,85800.0,13.721,13.721,13.6953,13.7081,85800.0
2005-12-28 09:30:00,21.36,21.55,21.36,21.55,38000.0,13.7081,13.8301,13.7081,13.8301,38000.0
2005-12-28 09:40:00,21.53,21.63,21.5,21.63,119600.0,13.8172,13.8814,13.798,13.8814,119600.0
2005-12-28 09:50:00,21.62,21.68,21.59,21.65,34000.0,13.875,13.9135,13.8557,13.8942,34000.0
2005-12-28 10:00:00,21.65,21.69,21.61,21.63,82000.0,13.8942,13.9199,13.8686,13.8814,82000.0
2005-12-28 10:10:00,21.63,21.63,21.55,21.55,80000.0,13.8814,13.8814,13.8301,13.8301,80000.0
2005-12-28 10:20:00,21.55,21.58,21.55,21.56,27800.0,13.8301,13.8493,13.8301,13.8365,27800.0
2005-12-28 10:30:00,21.56,21.61,21.56,21.6,15400.0,13.8365,13.8686,13.8365,13.8622,15400.0
2005-12-28 10:40:00,21.6,21.6,21.55,21.58,63400.0,13.8622,13.8622,13.8301,13.8493,63400.0
2005-12-28 10:50:00,21.57,21.64,21.57,21.63,27200.0,13.8429,13.8878,13.8429,13.8814,27200.0
2005-12-28 11:00:00,21.63,21.69,21.63,21.68,39800.0,13.8814,13.9199,13.8814,13.9135,39800.0
2005-12-28 11:10:00,21.68,21.7,21.67,21.7,32200.0,13.9135,13.9263,13.9071,13.9263,32200.0
2005-12-28 11:20:00,21.71,21.72,21.71,21.72,18600.0,13.9327,13.9392,13.9327,13.9392,18600.0
2005-12-28 11:30:00,21.72,21.78,21.72,21.78,34200.0,13.9392,13.9777,13.9392,13.9777,34200.0
2005-12-28 11:40:00,21.79,21.83,21.77,21.79,38400.0,13.9841,14.0098,13.9713,13.9841,38400.0
2005-12-28 11:50:00,21.78,21.85,21.78,21.84,92200.0,13.9777,14.0226,13.9777,14.0162,92200.0
2005-12-28 12:00:00,21.84,21.85,21.82,21.85,15200.0,14.0162,14.0226,14.0033,14.0226,15200.0
2005-12-28 12:10:00,21.85,21.9,21.83,21.9,50200.0,14.0226,14.0547,14.0098,14.0547,50200.0
2005-12-28 12:20:00,21.9,21.93,21.9,21.92,58400.0,14.0547,14.0739,14.0547,14.0675,58400.0
2005-12-28 12:30:00,21.92,21.93,21.91,21.93,28200.0,14.0675,14.0739,14.0611,14.0739,28200.0
2005-12-28 12:40:00,21.93,21.94,21.93,21.93,32200.0,14.0739,14.0804,14.0739,14.0739,32200.0
2005-12-28 12:50:00,21.93,21.93,21.88,21.88,48200.0,14.0739,14.0739,14.0419,14.0419,48200.0
2005-12-28 13:00:00,21.88,21.9,21.88,21.9,35200.0,14.0419,14.0547,14.0419,14.0547,35200.0
2005-12-28 13:10:00,21.9,21.93,21.88,21.92,15200.0,14.0547,14.0739,14.0419,14.0675,15200.0
2005-12-28 13:20:00,21.92,21.94,21.9,21.92,21800.0,14.0675,14.0804,14.0547,14.0675,21800.0
2005-12-28 13:30:00,21.92,21.95,21.91,21.95,12800.0,14.0675,14.0868,14.0611,14.0868,12800.0
2005-12-28 13:40:00,21.95,21.95,21.93,21.95,36000.0,14.0868,14.0868,14.0739,14.0868,36000.0
2005-12-28 13:50:00,21.95,21.95,21.94,21.95,20400.0,14.0868,14.0868,14.0804,14.0868,20400.0
2005-12-28 14:00:00,21.95,21.99,21.95,21.98,32200.0,14.0868,14.1124,14.0868,14.106,32200.0
2005-12-28 14:10:00,21.98,22.0,21.93,22.0,55800.0,14.106,14.1189,14.0739,14.1189,55800.0
2005-12-28 14:20:00,22.0,22.02,21.97,21.98,44000.0,14.1189,14.1317,14.0996,14.106,44000.0
2005-12-28 14:30:00,21.98,22.0,21.98,21.99,44800.0,14.106,14.1189,14.106,14.1124,44800.0
2005-12-28 14:40:00,21.99,21.99,21.87,21.91,85600.0,14.1124,14.1124,14.0354,14.0611,85600.0
2005-12-28 14:50:00,21.9,21.91,21.89,21.89,34600.0,14.0547,14.0611,14.0483,14.0483,34600.0
2005-12-28 15:00:00,21.88,21.88,21.85,21.86,71200.0,14.0419,14.0419,14.0226,14.029,71200.0
2005-12-28 15:10:00,21.86,21.89,21.86,21.88,30800.0,14.029,14.0483,14.029,14.0419,30800.0
2005-12-28 15:20:00,21.88,21.93,21.88,21.93,82000.0,14.0419,14.0739,14.0419,14.0739,82000.0
2005-12-28 15:30:00,21.93,21.94,21.92,21.93,37600.0,14.0739,14.0804,14.0675,14.0739,37600.0
2005-12-28 15:40:00,21.93,21.94,21.93,21.93,54600.0,14.0739,14.0804,14.0739,14.0739,54600.0
2005-12-28 15:50:00,21.93,21.97,21.92,21.92,154200.0,14.0739,14.0996,14.0675,14.0675,154200.0
2005-12-29 09:30:00,21.92,21.98,21.9,21.98,24000.0,14.0675,14.106,14.0547,14.106,24000.0
2005-12-29 09:40:00,21.98,22.0,21.93,21.93,9600.0,14.106,14.1189,14.0739,14.0739,9600.0
2005-12-29 09:50:00,21.93,21.93,21.9,21.9,11800.0,14.0739,14.0739,14.0547,14.0547,11800.0
2005-12-29 10:00:00,21.9,21.9,21.82,21.83,23400.0,14.0547,14.0547,14.0033,14.0098,23400.0
2005-12-29 10:10:00,21.83,21.88,21.82,21.86,14200.0,14.0098,14.0419,14.0033,14.029,14200.0
2005-12-29 10:20:00,21.86,21.9,21.85,21.86,31600.0,14.029,14.0547,14.0226,14.029,31600.0
2005-12-29 10:30:00,21.87,21.87,21.85,21.85,12200.0,14.0354,14.0354,14.0226,14.0226,12200.0
2005-12-29 10:40:00,21.84,21.84,21.8,21.8,12800.0,14.0162,14.0162,13.9905,13.9905,12800.0
2005-12-29 10:50:00,21.8,21.85,21.79,21.85,32600.0,13.9905,14.0226,13.9841,14.0226,32600.0
2005-12-29 11:00:00,21.86,21.86,21.81,21.81,28000.0,14.029,14.029,13.9969,13.9969,28000.0
2005-12-29 11:10:00,21.81,21.81,21.81,21.81,11800.0,13.9969,13.9969,13.9969,13.9969,11800.0
2005-12-29 11:20:00,21.81,21.81,21.79,21.8,17200.0,13.9969,13.9969,13.9841,13.9905,17200.0
2005-12-29 11:30:00,21.8,21.81,21.78,21.78,14400.0,13.9905,13.9969,13.9777,13.9777,14400.0
2005-12-29 11:40:00,21.78,21.78,21.75,21.75,14000.0,13.9777,13.9777,13.9584,13.9584,14000.0
2005-12-29 11:50:00,21.75,21.75,21.71,21.74,22000.0,13.9584,13.9584,13.9327,13.952,22000.0
2005-12-29 12:00:00,21.74,21.74,21.72,21.72,5800.0,13.952,13.952,13.9392,13.9392,5800.0
2005-12-29 12:10:00,21.72,21.75,21.72,21.72,8000.0,13.9392,13.9584,13.9392,13.9392,8000.0
2005-12-29 12:20:00,21.72,21.75,21.72,21.75,13600.0,13.9392,13.9584,13.9392,13.9584,13600.0
2005-12-29 12:30:00,21.75,21.76,21.74,21.75,14000.0,13.9584,13.9648,13.952,13.9584,14000.0
2005-12-29 12:40:00,21.75,21.77,21.75,21.77,12800.0,13.9584,13.9713,13.9584,13.9713,12800.0
2005-12-29 12:50:00,21.77,21.81,21.76,21.79,13800.0,13.9713,13.9969,13.9648,13.9841,13800.0
2005-12-29 13:00:00,21.81,21.85,21.81,21.83,10800.0,13.9969,14.0226,13.9969,14.0098,10800.0
2005-12-29 13:10:00,21.82,21.84,21.82,21.84,2000.0,14.0033,14.0162,14.0033,14.0162,2000.0
2005-12-29 13:20:00,21.84,21.85,21.83,21.84,4600.0,14.0162,14.0226,14.0098,14.0162,4600.0
2005-12-29 13:30:00,21.85,21.85,21.84,21.84,3000.0,14.0226,14.0226,14.0162,14.0162,3000.0
2005-12-29 13:40:00,21.83,21.84,21.83,21.83,2200.0,14.0098,14.0162,14.0098,14.0098,2200.0
2005-12-29 13:50:00,21.83,21.84,21.83,21.84,9200.0,14.0098,14.0162,14.0098,14.0162,9200.0
2005-12-29 14:00:00,21.85,21.87,21.84,21.86,7400.0,14.0226,14.0354,14.0162,14.029,7400.0
2005-12-29 14:10:00,21.85,21.88,21.84,21.88,13000.0,14.0226,14.0419,14.0162,14.0419,13000.0
2005-12-29 14:20:00,21.88,21.89,21.88,21.89,8800.0,14.0419,14.0483,14.0419,14.0483,8800.0
2005-12-29 14:30:00,21.88,21.93,21.88,21.92,8400.0,14.0419,14.0739,14.0419,14.0675,8400.0
2005-12-29 14:40:00,21.92,21.92,21.9,21.9,34000.0,14.0675,14.0675,14.0547,14.0547,34000.0
2005-12-29 14:50:00,21.9,21.91,21.9,21.9,18000.0,14.0547,14.0611,14.0547,14.0547,18000.0
2005-12-29 15:00:00,21.9,21.9,21.84,21.85,22800.0,14.0547,14.0547,14.0162,14.0226,22800.0
2005-12-29 15:10:00,21.85,21.86,21.8,21.8,14400.0,14.0226,14.029,13.9905,13.9905,14400.0
2005-12-29 15:20:00,21.8,21.82,21.8,21.82,31400.0,13.9905,14.0033,13.9905,14.0033,31400.0
2005-12-29 15:30:00,21.82,21.83,21.81,21.81,18800.0,14.0033,14.0098,13.9969,13.9969,18800.0
2005-12-29 15:40:00,21.81,21.81,21.77,21.79,40600.0,13.9969,13.9969,13.9713,13.9841,40600.0
2005-12-29 15:50:00,21.79,21.81,21.79,21.81,49200.0,13.9841,13.9969,13.9841,13.9969,49200.0
2005-12-30 09:30:00,21.73,21.75,21.62,21.68,37000.0,13.9456,13.9584,13.875,13.9135,37000.0
2005-12-30 09:40:00,21.68,21.78,21.68,21.77,21800.0,13.9135,13.9777,13.9135,13.9713,21800.0
2005-12-30 09:50:00,21.78,21.89,21.78,21.89,22000.0,13.9777,14.0483,13.9777,14.0483,22000.0
2005-12-30 10:00:00,21.89,21.89,21.68,21.68,32000.0,14.0483,14.0483,13.9135,13.9135,32000.0
2005-12-30 10:10:00,21.68,21.68,21.61,21.61,125800.0,13.9135,13.9135,13.8686,13.8686,125800.0
2005-12-30 10:20:00,21.61,21.61,21.58,21.59,28800.0,13.8686,13.8686,13.8493,13.8557,28800.0
2005-12-30 10:30:00,21.59,21.61,21.57,21.57,25600.0,13.8557,13.8686,13.8429,13.8429,25600.0
2005-12-30 10:40:00,21.58,21.59,21.47,21.47,39400.0,13.8493,13.8557,13.7787,13.7787,39400.0
2005-12-30 10:50:00,21.47,21.5,21.43,21.49,135200.0,13.7787,13.798,13.7531,13.7916,135200.0
2005-12-30 11:00:00,21.49,21.54,21.48,21.54,10800.0,13.7916,13.8236,13.7851,13.8236,10800.0
2005-12-30 11:10:00,21.55,21.61,21.55,21.59,6200.0,13.8301,13.8686,13.8301,13.8557,6200.0
2005-12-30 11:20:00,21.59,21.68,21.59,21.67,11400.0,13.8557,13.9135,13.8557,13.9071,11400.0
2005-12-30 11:30:00,21.67,21.68,21.66,21.68,6600.0,13.9071,13.9135,13.9007,13.9135,6600.0
2005-12-30 11:40:00,21.68,21.68,21.65,21.65,4800.0,13.9135,13.9135,13.8942,13.8942,4800.0
2005-12-30 11:50:00,21.65,21.65,21.6,21.6,6800.0,13.8942,13.8942,13.8622,13.8622,6800.0
2005-12-30 12:00:00,21.59,21.6,21.53,21.54,13200.0,13.8557,13.8622,13.8172,13.8236,13200.0
2005-12-30 12:10:00,21.54,21.54,21.54,21.54,13600.0,13.8236,13.8236,13.8236,13.8236,13600.0
2005-12-30 12:20:00,21.54,21.54,21.5,21.52,23400.0,13.8236,13.8236,13.798,13.8108,23400.0
2005-12-30 12:30:00,21.52,21.54,21.52,21.54,6800.0,13.8108,13.8236,13.8108,13.8236,6800.0
2005-12-30 12:40:00,21.54,21.55,21.54,21.55,4800.0,13.8236,13.8301,13.8236,13.8301,4800.0
2005-12-30 12:50:00,21.54,21.55,21.54,21.55,4400.0,13.8236,13.8301,13.8236,13.8301,4400.0
2005-12-30 13:00:00,21.55,21.59,21.55,21.59,11200.0,13.8301,13.8557,13.8301,13.8557,11200.0
2005-12-30 13:10:00,21.59,21.59,21.53,21.53,7200.0,13.8557,13.8557,13.8172,13.8172,7200.0
2005-12-30 13:20:00,21.53,21.53,21.51,21.52,8200.0,13.8172,13.8172,13.8044,13.8108,8200.0
2005-12-30 13:30:00,21.52,21.55,21.52,21.55,9200.0,13.8108,13.8301,13.8108,13.8301,9200.0
2005-12-30 13:40:00,21.55,21.58,21.55,21.56,11200.0,13.8301,13.8493,13.8301,13.8365,11200.0
2005-12-30 13:50:00,21.55,21.57,21.52,21.53,8200.0,13.8301,13.8429,13.8108,13.8172,8200.0
2005-12-30 14:00:00,21.53,21.59,21.53,21.59,14800.0,13.8172,13.8557,13.8172,13.8557,14800.0
2005-12-30 14:10:00,21.58,21.61,21.58,21.6,9000.0,13.8493,13.8686,13.8493,13.8622,9000.0
2005-12-30 14:20:00,21.61,21.64,21.61,21.63,13600.0,13.8686,13.8878,13.8686,13.8814,13600.0
2005-12-30 14:30:00,21.63,21.65,21.63,21.64,85800.0,13.8814,13.8942,13.8814,13.8878,85800.0
2005-12-30 14:40:00,21.64,21.64,21.63,21.63,19600.0,13.8878,13.8878,13.8814,13.8814,19600.0
2005-12-30 14:50:00,21.64,21.65,21.64,21.65,14800.0,13.8878,13.8942,13.8878,13.8942,14800.0
2005-12-30 15:00:00,21.64,21.65,21.63,21.63,8800.0,13.8878,13.8942,13.8814,13.8814,8800.0
2005-12-30 15:10:00,21.63,21.64,21.63,21.64,13600.0,13.8814,13.8878,13.8814,13.8878,13600.0
2005-12-30 15:20:00,21.63,21.69,21.63,21.64,41600.0,13.8814,13.9199,13.8814,13.8878,41600.0
2005-12-30 15:30:00,21.64,21.67,21.64,21.65,41600.0,13.8878,13.9071,13.8878,13.8942,41600.0
2005-12-30 15:40:00,21.65,21.65,21.61,21.61,43200.0,13.8942,13.8942,13.8686,13.8686,43200.0
2005-12-30 15:50:00,21.61,21.61,21.56,21.57,114200.0,13.8686,13.8686,13.8365,13.8429,114200.0
2006-01-03 09:30:00,21.78,21.78,21.56,21.62,63400.0,13.9777,13.9777,13.8365,13.875,63400.0
2006-01-03 09:40:00,21.63,21.65,21.53,21.53,46000.0,13.8814,13.8942,13.8172,13.8172,46000.0
2006-01-03 09:50:00,21.53,21.53,21.4,21.45,34400.0,13.8172,13.8172,13.7338,13.7659,34400.0
2006-01-03 10:00:00,21.46,21.54,21.34,21.34,57800.0,13.7723,13.8236,13.6953,13.6953,57800.0
2006-01-03 10:10:00,21.34,21.34,21.2,21.25,68000.0,13.6953,13.6953,13.6054,13.6375,68000.0
2006-01-03 10:20:00,21.27,21.3,21.25,21.28,29200.0,13.6504,13.6696,13.6375,13.6568,29200.0
2006-01-03 10:30:00,21.27,21.29,21.13,21.13,47600.0,13.6504,13.6632,13.5605,13.5605,47600.0
2006-01-03 10:40:00,21.12,21.23,21.12,21.18,24600.0,13.5541,13.6247,13.5541,13.5926,24600.0
2006-01-03 10:50:00,21.19,21.3,21.19,21.24,57000.0,13.599,13.6696,13.599,13.6311,57000.0
2006-01-03 11:00:00,21.24,21.27,21.18,21.18,29400.0,13.6311,13.6504,13.5926,13.5926,29400.0
2006-01-03 11:10:00,21.18,21.27,21.18,21.26,36800.0,13.5926,13.6504,13.5926,13.644,36800.0
2006-01-03 11:20:00,21.25,21.3,21.22,21.3,35400.0,13.6375,13.6696,13.6183,13.6696,35400.0
2006-01-03 11:30:00,21.3,21.38,21.3,21.38,64400.0,13.6696,13.721,13.6696,13.721,64400.0
2006-01-03 11:40:00,21.38,21.4,21.37,21.38,39800.0,13.721,13.7338,13.7145,13.721,39800.0
2006-01-03 11:50:00,21.38,21.44,21.37,21.44,59000.0,13.721,13.7595,13.7145,13.7595,59000.0
2006-01-03 12:00:00,21.44,21.45,21.39,21.43,33000.0,13.7595,13.7659,13.7274,13.7531,33000.0
2006-01-03 12:10:00,21.42,21.43,21.41,21.43,33600.0,13.7466,13.7531,13.7402,13.7531,33600.0
2006-01-03 12:20:00,21.43,21.48,21.43,21.46,47000.0,13.7531,13.7851,13.7531,13.7723,47000.0
2006-01-03 12:30:00,21.44,21.46,21.42,21.45,30800.0,13.7595,13.7723,13.7466,13.7659,30800.0
2006-01-03 12:40:00,21.46,21.48,21.42,21.46,62000.0,13.7723,13.7851,13.7466,13.7723,62000.0
2006-01-03 12:50:00,21.46,21.46,21.45,21.45,48600.0,13.7723,13.7723,13.7659,13.7659,48600.0
2006-01-03 13:00:00,21.45,21.45,21.41,21.41,20400.0,13.7659,13.7659,13.7402,13.7402,20400.0
2006-01-03 13:10:00,21.41,21.41,21.39,21.39,11000.0,13.7402,13.7402,13.7274,13.7274,11000.0
2006-01-03 13:20:00,21.39,21.39,21.38,21.38,14400.0,13.7274,13.7274,13.721,13.721,14400.0
2006-01-03 13:30:00,21.38,21.39,21.38,21.39,13800.0,13.721,13.7274,13.721,13.7274,13800.0
2006-01-03 13:40:00,21.39,21.4,21.37,21.4,9600.0,13.7274,13.7338,13.7145,13.7338,9600.0
2006-01-03 13:50:00,21.39,21.4,21.36,21.36,9400.0,13.7274,13.7338,13.7081,13.7081,9400.0
2006-01-03 14:00:00,21.36,21.49,21.36,21.49,31800.0,13.7081,13.7916,13.7081,13.7916,31800.0
2006-01-03 14:10:00,21.49,21.54,21.48,21.49,49000.0,13.7916,13.8236,13.7851,13.7916,49000.0
2006-01-03 14:20:00,21.49,21.52,21.47,21.5,23400.0,13.7916,13.8108,13.7787,13.798,23400.0
2006-01-03 14:30:00,21.51,21.63,21.51,21.61,21600.0,13.8044,13.8814,13.8044,13.8686,21600.0
2006-01-03 14:40:00,21.62,21.72,21.62,21.71,46200.0,13.875,13.9392,13.875,13.9327,46200.0
2006-01-03 14:50:00,21.72,21.75,21.71,21.71,91400.0,13.9392,13.9584,13.9327,13.9327,91400.0
2006-01-03 15:00:00,21.71,21.87,21.71,21.86,90800.0,13.9327,14.0354,13.9327,14.029,90800.0
2006-01-03 15:10:00,21.85,21.85,21.82,21.84,141000.0,14.0226,14.0226,14.0033,14.0162,141000.0
2006-01-03 15:20:00,21.84,21.84,21.82,21.83,42000.0,14.0162,14.0162,14.0033,14.0098,42000.0
2006-01-03 15:30:00,21.83,21.9,21.83,21.89,68200.0,14.0098,14.0547,14.0098,14.0483,68200.0
2006-01-03 15:40:00,21.89,21.89,21.84,21.85,122000.0,14.0483,14.0483,14.0162,14.0226,122000.0
2006-01-03 15:50:00,21.85,21.85,21.81,21.81,76200.0,14.0226,14.0226,13.9969,13.9969,76200.0
2006-01-04 09:30:00,21.7,21.7,21.52,21.56,74200.0,13.9263,13.9263,13.8108,13.8365,74200.0
2006-01-04 09:40:00,21.56,21.61,21.56,21.58,86000.0,13.8365,13.8686,13.8365,13.8493,86000.0
2006-01-04 09:50:00,21.59,21.59,21.51,21.53,142600.0,13.8557,13.8557,13.8044,13.8172,142600.0
2006-01-04 10:00:00,21.51,21.63,21.49,21.5,81200.0,13.8044,13.8814,13.7916,13.798,81200.0
2006-01-04 10:10:00,21.51,21.54,21.49,21.53,42400.0,13.8044,13.8236,13.7916,13.8172,42400.0
2006-01-04 10:20:00,21.54,21.56,21.5,21.53,26600.0,13.8236,13.8365,13.798,13.8172,26600.0
2006-01-04 10:30:00,21.52,21.52,21.43,21.43,34200.0,13.8108,13.8108,13.7531,13.7531,34200.0
2006-01-04 10:40:00,21.43,21.49,21.38,21.49,58000.0,13.7531,13.7916,13.721,13.7916,58000.0
2006-01-04 10:50:00,21.49,21.56,21.46,21.56,63000.0,13.7916,13.8365,13.7723,13.8365,63000.0
2006-01-04 11:00:00,21.56,21.56,21.47,21.47,75200.0,13.8365,13.8365,13.7787,13.7787,75200.0
2006-01-04 11:10:00,21.46,21.46,21.39,21.39,43000.0,13.7723,13.7723,13.7274,13.7274,43000.0
2006-01-04 11:20:00,21.39,21.42,21.38,21.4,24000.0,13.7274,13.7466,13.721,13.7338,24000.0
2006-01-04 11:30:00,21.4,21.42,21.39,21.42,62800.0,13.7338,13.7466,13.7274,13.7466,62800.0
2006-01-04 11:40:00,21.42,21.45,21.41,21.43,35400.0,13.7466,13.7659,13.7402,13.7531,35400.0
2006-01-04 11:50:00,21.44,21.51,21.44,21.49,69000.0,13.7595,13.8044,13.7595,13.7916,69000.0
2006-01-04 12:00:00,21.49,21.55,21.49,21.54,48800.0,13.7916,13.8301,13.7916,13.8236,48800.0
2006-01-04 12:10:00,21.54,21.55,21.52,21.53,71400.0,13.8236,13.8301,13.8108,13.8172,71400.0
2006-01-04 12:20:00,21.54,21.54,21.51,21.53,63400.0,13.8236,13.8236,13.8044,13.8172,63400.0
2006-01-04 12:30:00,21.51,21.51,21.49,21.5,57400.0,13.8044,13.8044,13.7916,13.798,57400.0
2006-01-04 12:40:00,21.5,21.5,21.43,21.43,35600.0,13.798,13.798,13.7531,13.7531,35600.0
2006-01-04 12:50:00,21.43,21.43,21.43,21.43,35000.0,13.7531,13.7531,13.7531,13.7531,35000.0
2006-01-04 13:00:00,21.43,21.43,21.42,21.42,58400.0,13.7531,13.7531,13.7466,13.7466,58400.0
2006-01-04 13:10:00,21.42,21.43,21.38,21.38,35400.0,13.7466,13.7531,13.721,13.721,35400.0
2006-01-04 13:20:00,21.38,21.38,21.35,21.36,24600.0,13.721,13.721,13.7017,13.7081,24600.0
2006-01-04 13:30:00,21.36,21.39,21.34,21.35,21600.0,13.7081,13.7274,13.6953,13.7017,21600.0
2006-01-04 13:40:00,21.35,21.4,21.35,21.4,21800.0,13.7017,13.7338,13.7017,13.7338,21800.0
2006-01-04 13:50:00,21.4,21.42,21.38,21.38,16800.0,13.7338,13.7466,13.721,13.721,16800.0
2006-01-04 14:00:00,21.39,21.41,21.39,21.4,13800.0,13.7274,13.7402,13.7274,13.7338,13800.0
2006-01-04 14:10:00,21.4,21.4,21.36,21.37,28800.0,13.7338,13.7338,13.7081,13.7145,28800.0
2006-01-04 14:20:00,21.37,21.38,21.32,21.33,36600.0,13.7145,13.721,13.6825,13.6889,36600.0
2006-01-04 14:30:00,21.33,21.33,21.28,21.28,87200.0,13.6889,13.6889,13.6568,13.6568,87200.0
2006-01-04 14:40:00,21.29,21.34,21.26,21.33,92000.0,13.6632,13.6953,13.644,13.6889,92000.0
2006-01-04 14:50:00,21.33,21.34,21.29,21.29,58000.0,13.6889,13.6953,13.6632,13.6632,58000.0
2006-01-04 15:00:00,21.29,21.31,21.27,21.29,88400.0,13.6632,13.676,13.6504,13.6632,88400.0
2006-01-04 15:10:00,21.28,21.29,21.27,21.28,102600.0,13.6568,13.6632,13.6504,13.6568,102600.0
2006-01-04 15:20:00,21.28,21.31,21.27,21.29,105600.0,13.6568,13.676,13.6504,13.6632,105600.0
2006-01-04 15:30:00,21.29,21.33,21.29,21.32,63200.0,13.6632,13.6889,13.6632,13.6825,63200.0
2006-01-04 15:40:00,21.32,21.34,21.32,21.33,83400.0,13.6825,13.6953,13.6825,13.6889,83400.0
2006-01-04 15:50:00,21.32,21.34,21.32,21.33,105800.0,13.6825,13.6953,13.6825,13.6889,105800.0
2006-01-05 09:30:00,21.28,21.36,21.28,21.36,54200.0,13.6568,13.7081,13.6568,13.7081,54200.0
2006-01-05 09:40:00,21.36,21.42,21.35,21.35,83200.0,13.7081,13.7466,13.7017,13.7017,83200.0
2006-01-05 09:50:00,21.35,21.39,21.34,21.39,32600.0,13.7017,13.7274,13.6953,13.7274,32600.0
2006-01-05 10:00:00,21.38,21.43,21.33,21.39,77200.0,13.721,13.7531,13.6889,13.7274,77200.0
2006-01-05 10:10:00,21.38,21.45,21.38,21.43,97400.0,13.721,13.7659,13.721,13.7531,97400.0
2006-01-05 10:20:00,21.43,21.45,21.36,21.38,34800.0,13.7531,13.7659,13.7081,13.721,34800.0
2006-01-05 10:30:00,21.38,21.4,21.33,21.33,9600.0,13.721,13.7338,13.6889,13.6889,9600.0
2006-01-05 10:40:00,21.32,21.32,21.29,21.3,15600.0,13.6825,13.6825,13.6632,13.6696,15600.0
2006-01-05 10:50:00,21.3,21.32,21.27,21.27,7000.0,13.6696,13.6825,13.6504,13.6504,7000.0
2006-01-05 11:00:00,21.29,21.3,21.29,21.3,25000.0,13.6632,13.6696,13.6632,13.6696,25000.0
2006-01-05 11:10:00,21.3,21.3,21.25,21.25,80600.0,13.6696,13.6696,13.6375,13.6375,80600.0
2006-01-05 11:20:00,21.26,21.26,21.23,21.23,26600.0,13.644,13.644,13.6247,13.6247,26600.0
2006-01-05 11:30:00,21.23,21.24,21.2,21.22,38000.0,13.6247,13.6311,13.6054,13.6183,38000.0
2006-01-05 11:40:00,21.22,21.25,21.19,21.19,24400.0,13.6183,13.6375,13.599,13.599,24400.0
2006-01-05 11:50:00,21.2,21.25,21.18,21.25,60600.0,13.6054,13.6375,13.5926,13.6375,60600.0
2006-01-05 12:00:00,21.25,21.25,21.24,21.25,17800.0,13.6375,13.6375,13.6311,13.6375,17800.0
2006-01-05 12:10:00,21.25,21.25,21.23,21.25,17200.0,13.6375,13.6375,13.6247,13.6375,17200.0
2006-01-05 12:20:00,21.25,21.28,21.25,21.25,20400.0,13.6375,13.6568,13.6375,13.6375,20400.0
2006-01-05 12:30:00,21.25,21.27,21.24,21.25,40000.0,13.6375,13.6504,13.6311,13.6375,40000.0
2006-01-05 12:40:00,21.25,21.25,21.22,21.25,12400.0,13.6375,13.6375,13.6183,13.6375,12400.0
2006-01-05 12:50:00,21.25,21.25,21.21,21.21,21000.0,13.6375,13.6375,13.6119,13.6119,21000.0
2006-01-05 13:00:00,21.21,21.22,21.17,21.2,59400.0,13.6119,13.6183,13.5862,13.6054,59400.0
2006-01-05 13:10:00,21.2,21.2,21.17,21.18,31200.0,13.6054,13.6054,13.5862,13.5926,31200.0
2006-01-05 13:20:00,21.17,21.18,21.16,21.17,42200.0,13.5862,13.5926,13.5798,13.5862,42200.0
2006-01-05 13:30:00,21.17,21.19,21.11,21.11,23600.0,13.5862,13.599,13.5477,13.5477,23600.0
2006-01-05 13:40:00,21.12,21.12,21.06,21.09,195800.0,13.5541,13.5541,13.5156,13.5349,195800.0
2006-01-05 13:50:00,21.09,21.1,21.06,21.07,46000.0,13.5349,13.5413,13.5156,13.522,46000.0
2006-01-05 14:00:00,21.07,21.1,21.07,21.1,49800.0,13.522,13.5413,13.522,13.5413,49800.0
2006-01-05 14:10:00,21.1,21.13,21.07,21.07,59400.0,13.5413,13.5605,13.522,13.522,59400.0
2006-01-05 14:20:00,21.07,21.1,21.04,21.04,42400.0,13.522,13.5413,13.5028,13.5028,42400.0
2006-01-05 14:30:00,21.05,21.09,21.05,21.07,52800.0,13.5092,13.5349,13.5092,13.522,52800.0
2006-01-05 14:40:00,21.07,21.08,21.06,21.07,44600.0,13.522,13.5284,13.5156,13.522,44600.0
2006-01-05 14:50:00,21.06,21.09,21.05,21.08,49000.0,13.5156,13.5349,13.5092,13.5284,49000.0
2006-01-05 15:00:00,21.09,21.1,21.05,21.09,53400.0,13.5349,13.5413,13.5092,13.5349,53400.0
2006-01-05 15:10:00,21.09,21.1,21.08,21.09,56800.0,13.5349,13.5413,13.5284,13.5349,56800.0
2006-01-05 15:20:00,21.09,21.11,21.06,21.07,91000.0,13.5349,13.5477,13.5156,13.522,91000.0
2006-01-05 15:30:00,21.07,21.07,21.04,21.04,74800.0,13.522,13.522,13.5028,13.5028,74800.0
2006-01-05 15:40:00,21.05,21.08,21.04,21.05,136600.0,13.5092,13.5284,13.5028,13.5092,136600.0
2006-01-05 15:50:00,21.05,21.11,21.05,21.07,170600.0,13.5092,13.5477,13.5092,13.522,170600.0
2006-01-06 09:30:00,21.2,21.29,21.18,21.18,120200.0,13.6054,13.6632,13.5926,13.5926,120200.0
2006-01-06 09:40:00,21.19,21.2,21.16,21.2,57400.0,13.599,13.6054,13.5798,13.6054,57400.0
2006-01-06 09:50:00,21.19,21.22,21.16,21.17,22800.0,13.599,13.6183,13.5798,13.5862,22800.0
2006-01-06 10:00:00,21.16,21.17,21.08,21.09,59000.0,13.5798,13.5862,13.5284,13.5349,59000.0
2006-01-06 10:10:00,21.09,21.13,21.09,21.11,59600.0,13.5349,13.5605,13.5349,13.5477,59600.0
2006-01-06 10:20:00,21.11,21.13,21.08,21.09,19000.0,13.5477,13.5605,13.5284,13.5349,19000.0
2006-01-06 10:30:00,21.09,21.17,21.09,21.12,56800.0,13.5349,13.5862,13.5349,13.5541,56800.0
2006-01-06 10:40:00,21.12,21.14,21.11,21.14,30000.0,13.5541,13.5669,13.5477,13.5669,30000.0
2006-01-06 10:50:00,21.14,21.15,21.12,21.13,15600.0,13.5669,13.5734,13.5541,13.5605,15600.0
2006-01-06 11:00:00,21.13,21.2,21.13,21.19,147600.0,13.5605,13.6054,13.5605,13.599,147600.0
2006-01-06 11:10:00,21.19,21.19,21.17,21.17,15400.0,13.599,13.599,13.5862,13.5862,15400.0
2006-01-06 11:20:00,21.17,21.17,21.11,21.11,32200.0,13.5862,13.5862,13.5477,13.5477,32200.0
2006-01-06 11:30:00,21.1,21.12,21.09,21.12,35400.0,13.5413,13.5541,13.5349,13.5541,35400.0
2006-01-06 11:40:00,21.12,21.16,21.11,21.16,140400.0,13.5541,13.5798,13.5477,13.5798,140400.0
2006-01-06 11:50:00,21.16,21.17,21.15,21.17,40400.0,13.5798,13.5862,13.5734,13.5862,40400.0
2006-01-06 12:00:00,21.16,21.23,21.16,21.2,118400.0,13.5798,13.6247,13.5798,13.6054,118400.0
2006-01-06 12:10:00,21.2,21.21,21.19,21.19,13200.0,13.6054,13.6119,13.599,13.599,13200.0
2006-01-06 12:20:00,21.18,21.21,21.18,21.18,54600.0,13.5926,13.6119,13.5926,13.5926,54600.0
2006-01-06 12:30:00,21.18,21.18,21.15,21.15,9800.0,13.5926,13.5926,13.5734,13.5734,9800.0
2006-01-06 12:40:00,21.15,21.15,21.11,21.13,14000.0,13.5734,13.5734,13.5477,13.5605,14000.0
2006-01-06 12:50:00,21.13,21.14,21.11,21.14,32200.0,13.5605,13.5669,13.5477,13.5669,32200.0
2006-01-06 13:00:00,21.14,21.15,21.13,21.15,13200.0,13.5669,13.5734,13.5605,13.5734,13200.0
2006-01-06 13:10:00,21.15,21.17,21.14,21.16,9600.0,13.5734,13.5862,13.5669,13.5798,9600.0
2006-01-06 13:20:00,21.17,21.2,21.16,21.17,36000.0,13.5862,13.6054,13.5798,13.5862,36000.0
2006-01-06 13:30:00,21.16,21.17,21.14,21.14,11600.0,13.5798,13.5862,13.5669,13.5669,11600.0
2006-01-06 13:40:00,21.14,21.2,21.13,21.2,59600.0,13.5669,13.6054,13.5605,13.6054,59600.0
2006-01-06 13:50:00,21.2,21.21,21.19,21.2,37400.0,13.6054,13.6119,13.599,13.6054,37400.0
2006-01-06 14:00:00,21.21,21.21,21.2,21.2,18600.0,13.6119,13.6119,13.6054,13.6054,18600.0
2006-01-06 14:10:00,21.2,21.23,21.19,21.21,31200.0,13.6054,13.6247,13.599,13.6119,31200.0
2006-01-06 14:20:00,21.2,21.21,21.18,21.19,11600.0,13.6054,13.6119,13.5926,13.599,11600.0
2006-01-06 14:30:00,21.2,21.2,21.17,21.18,28800.0,13.6054,13.6054,13.5862,13.5926,28800.0
2006-01-06 14:40:00,21.18,21.2,21.18,21.18,21800.0,13.5926,13.6054,13.5926,13.5926,21800.0
2006-01-06 14:50:00,21.18,21.18,21.17,21.18,85600.0,13.5926,13.5926,13.5862,13.5926,85600.0
2006-01-06 15:00:00,21.17,21.2,21.17,21.2,52200.0,13.5862,13.6054,13.5862,13.6054,52200.0
2006-01-06 15:10:00,21.2,21.23,21.2,21.23,57200.0,13.6054,13.6247,13.6054,13.6247,57200.0
2006-01-06 15:20:00,21.23,21.25,21.23,21.24,51600.0,13.6247,13.6375,13.6247,13.6311,51600.0
2006-01-06 15:30:00,21.23,21.24,21.22,21.22,10000.0,13.6247,13.6311,13.6183,13.6183,10000.0
2006-01-06 15:40:00,21.22,21.24,21.22,21.23,24600.0,13.6183,13.6311,13.6183,13.6247,24600.0
2006-01-06 15:50:00,21.23,21.23,21.23,21.23,40200.0,13.6247,13.6247,13.6247,13.6247,40200.0
2006-01-09 09:30:00,21.24,21.36,21.22,21.36,81400.0,13.6311,13.7081,13.6183,13.7081,81400.0
2006-01-09 09:40:00,21.36,21.4,21.28,21.35,31800.0,13.7081,13.7338,13.6568,13.7017,31800.0
2006-01-09 09:50:00,21.35,21.36,21.31,21.34,158800.0,13.7017,13.7081,13.676,13.6953,158800.0
2006-01-09 10:00:00,21.34,21.35,21.31,21.34,27600.0,13.6953,13.7017,13.676,13.6953,27600.0
2006-01-09 10:10:00,21.34,21.42,21.33,21.42,22000.0,13.6953,13.7466,13.6889,13.7466,22000.0
2006-01-09 10:20:00,21.41,21.41,21.38,21.39,56200.0,13.7402,13.7402,13.721,13.7274,56200.0
2006-01-09 10:30:00,21.4,21.42,21.4,21.41,108200.0,13.7338,13.7466,13.7338,13.7402,108200.0
2006-01-09 10:40:00,21.41,21.43,21.4,21.41,71400.0,13.7402,13.7531,13.7338,13.7402,71400.0
2006-01-09 10:50:00,21.41,21.5,21.41,21.47,68200.0,13.7402,13.798,13.7402,13.7787,68200.0
2006-01-09 11:00:00,21.48,21.52,21.43,21.51,61400.0,13.7851,13.8108,13.7531,13.8044,61400.0
2006-01-09 11:10:00,21.52,21.54,21.51,21.53,29800.0,13.8108,13.8236,13.8044,13.8172,29800.0
2006-01-09 11:20:00,21.53,21.59,21.53,21.59,45600.0,13.8172,13.8557,13.8172,13.8557,45600.0
2006-01-09 11:30:00,21.59,21.63,21.57,21.63,52600.0,13.8557,13.8814,13.8429,13.8814,52600.0
2006-01-09 11:40:00,21.64,21.75,21.64,21.75,82800.0,13.8878,13.9584,13.8878,13.9584,82800.0
2006-01-09 11:50:00,21.75,21.78,21.72,21.78,55000.0,13.9584,13.9777,13.9392,13.9777,55000.0
2006-01-09 12:00:00,21.79,21.84,21.77,21.8,87400.0,13.9841,14.0162,13.9713,13.9905,87400.0
2006-01-09 12:10:00,21.8,21.83,21.8,21.82,51600.0,13.9905,14.0098,13.9905,14.0033,51600.0
2006-01-09 12:20:00,21.82,21.86,21.82,21.83,182400.0,14.0033,14.029,14.0033,14.0098,182400.0
2006-01-09 12:30:00,21.83,21.85,21.8,21.82,42800.0,14.0098,14.0226,13.9905,14.0033,42800.0
2006-01-09 12:40:00,21.82,21.82,21.74,21.74,67600.0,14.0033,14.0033,13.952,13.952,67600.0
2006-01-09 12:50:00,21.74,21.8,21.74,21.8,79800.0,13.952,13.9905,13.952,13.9905,79800.0
2006-01-09 13:00:00,21.79,21.79,21.77,21.78,42400.0,13.9841,13.9841,13.9713,13.9777,42400.0
2006-01-09 13:10:00,21.78,21.78,21.75,21.76,48800.0,13.9777,13.9777,13.9584,13.9648,48800.0
2006-01-09 13:20:00,21.76,21.8,21.76,21.79,15600.0,13.9648,13.9905,13.9648,13.9841,15600.0
2006-01-09 13:30:00,21.79,21.82,21.79,21.8,13000.0,13.9841,14.0033,13.9841,13.9905,13000.0
2006-01-09 13:40:00,21.81,21.82,21.8,21.81,15000.0,13.9969,14.0033,13.9905,13.9969,15000.0
2006-01-09 13:50:00,21.81,21.83,21.81,21.82,34000.0,13.9969,14.0098,13.9969,14.0033,34000.0
2006-01-09 14:00:00,21.82,21.82,21.78,21.78,67800.0,14.0033,14.0033,13.9777,13.9777,67800.0
2006-01-09 14:10:00,21.79,21.82,21.78,21.81,60200.0,13.9841,14.0033,13.9777,13.9969,60200.0
2006-01-09 14:20:00,21.82,21.82,21.78,21.78,41600.0,14.0033,14.0033,13.9777,13.9777,41600.0
2006-01-09 14:30:00,21.77,21.77,21.72,21.73,74200.0,13.9713,13.9713,13.9392,13.9456,74200.0
2006-01-09 14:40:00,21.73,21.73,21.68,21.69,29800.0,13.9456,13.9456,13.9135,13.9199,29800.0
2006-01-09 14:50:00,21.69,21.72,21.68,21.71,54800.0,13.9199,13.9392,13.9135,13.9327,54800.0
2006-01-09 15:00:00,21.71,21.75,21.68,21.74,223000.0,13.9327,13.9584,13.9135,13.952,223000.0
2006-01-09 15:10:00,21.74,21.77,21.72,21.72,125400.0,13.952,13.9713,13.9392,13.9392,125400.0
2006-01-09 15:20:00,21.72,21.75,21.72,21.72,33800.0,13.9392,13.9584,13.9392,13.9392,33800.0
2006-01-09 15:30:00,21.72,21.77,21.72,21.76,218400.0,13.9392,13.9713,13.9392,13.9648,218400.0
2006-01-09 15:40:00,21.75,21.8,21.74,21.8,97400.0,13.9584,13.9905,13.952,13.9905,97400.0
2006-01-09 15:50:00,21.8,21.8,21.77,21.77,100200.0,13.9905,13.9905,13.9713,13.9713,100200.0
2006-01-10 09:30:00,21.7,21.75,21.63,21.75,17800.0,13.9263,13.9584,13.8814,13.9584,17800.0
2006-01-10 09:40:00,21.75,21.83,21.75,21.8,69400.0,13.9584,14.0098,13.9584,13.9905,69400.0
2006-01-10 09:50:00,21.8,21.86,21.78,21.85,40800.0,13.9905,14.029,13.9777,14.0226,40800.0
2006-01-10 10:00:00,21.87,21.9,21.83,21.85,150000.0,14.0354,14.0547,14.0098,14.0226,150000.0
2006-01-10 10:10:00,21.85,21.88,21.83,21.85,29200.0,14.0226,14.0419,14.0098,14.0226,29200.0
2006-01-10 10:20:00,21.85,21.91,21.84,21.91,48600.0,14.0226,14.0611,14.0162,14.0611,48600.0
2006-01-10 10:30:00,21.93,22.04,21.93,22.0,86200.0,14.0739,14.1445,14.0739,14.1189,86200.0
2006-01-10 10:40:00,22.0,22.01,21.97,21.97,33200.0,14.1189,14.1253,14.0996,14.0996,33200.0
2006-01-10 10:50:00,21.97,22.0,21.97,22.0,34400.0,14.0996,14.1189,14.0996,14.1189,34400.0
2006-01-10 11:00:00,22.0,22.0,21.97,21.98,29600.0,14.1189,14.1189,14.0996,14.106,29600.0
2006-01-10 11:10:00,21.98,22.05,21.98,22.05,46800.0,14.106,14.151,14.106,14.151,46800.0
2006-01-10 11:20:00,22.06,22.06,22.03,22.05,30200.0,14.1574,14.1574,14.1381,14.151,30200.0
2006-01-10 11:30:00,22.06,22.11,22.05,22.08,97400.0,14.1574,14.1895,14.151,14.1702,97400.0
2006-01-10 11:40:00,22.08,22.15,22.08,22.14,54600.0,14.1702,14.2151,14.1702,14.2087,54600.0
2006-01-10 11:50:00,22.14,22.17,22.13,22.13,65800.0,14.2087,14.228,14.2023,14.2023,65800.0
2006-01-10 12:00:00,22.14,22.19,22.12,22.18,47400.0,14.2087,14.2408,14.1959,14.2344,47400.0
2006-01-10 12:10:00,22.18,22.2,22.17,22.19,38200.0,14.2344,14.2472,14.228,14.2408,38200.0
2006-01-10 12:20:00,22.18,22.2,22.16,22.2,42000.0,14.2344,14.2472,14.2215,14.2472,42000.0
2006-01-10 12:30:00,22.19,22.2,22.19,22.2,24200.0,14.2408,14.2472,14.2408,14.2472,24200.0
2006-01-10 12:40:00,22.2,22.2,22.16,22.16,29400.0,14.2472,14.2472,14.2215,14.2215,29400.0
2006-01-10 12:50:00,22.17,22.18,22.14,22.17,23200.0,14.228,14.2344,14.2087,14.228,23200.0
2006-01-10 13:00:00,22.17,22.23,22.17,22.22,39800.0,14.228,14.2665,14.228,14.2601,39800.0
2006-01-10 13:10:00,22.21,22.24,22.21,22.23,39400.0,14.2536,14.2729,14.2536,14.2665,39400.0
2006-01-10 13:20:00,22.23,22.25,22.21,22.21,25800.0,14.2665,14.2793,14.2536,14.2536,25800.0
2006-01-10 13:30:00,22.21,22.23,22.18,22.2,16600.0,14.2536,14.2665,14.2344,14.2472,16600.0
2006-01-10 13:40:00,22.2,22.22,22.19,22.19,12400.0,14.2472,14.2601,14.2408,14.2408,12400.0
2006-01-10 13:50:00,22.19,22.21,22.19,22.2,18200.0,14.2408,14.2536,14.2408,14.2472,18200.0
2006-01-10 14:00:00,22.2,22.2,22.19,22.2,30400.0,14.2472,14.2472,14.2408,14.2472,30400.0
2006-01-10 14:10:00,22.21,22.21,22.18,22.19,26000.0,14.2536,14.2536,14.2344,14.2408,26000.0
2006-01-10 14:20:00,22.19,22.2,22.17,22.17,23200.0,14.2408,14.2472,14.228,14.228,23200.0
2006-01-10 14:30:00,22.17,22.17,22.09,22.09,27200.0,14.228,14.228,14.1766,14.1766,27200.0
2006-01-10 14:40:00,22.08,22.15,22.07,22.14,30600.0,14.1702,14.2151,14.1638,14.2087,30600.0
2006-01-10 14:50:00,22.13,22.13,22.11,22.13,22600.0,14.2023,14.2023,14.1895,14.2023,22600.0
2006-01-10 15:00:00,22.13,22.14,22.11,22.14,33200.0,14.2023,14.2087,14.1895,14.2087,33200.0
2006-01-10 15:10:00,22.13,22.18,22.13,22.18,20200.0,14.2023,14.2344,14.2023,14.2344,20200.0
2006-01-10 15:20:00,22.18,22.18,22.17,22.18,22600.0,14.2344,14.2344,14.228,14.2344,22600.0
2006-01-10 15:30:00,22.18,22.18,22.18,22.18,31800.0,14.2344,14.2344,14.2344,14.2344,31800.0
2006-01-10 15:40:00,22.18,22.18,22.15,22.18,40600.0,14.2344,14.2344,14.2151,14.2344,40600.0
2006-01-10 15:50:00,22.17,22.18,22.17,22.18,52600.0,14.228,14.2344,14.228,14.2344,52600.0
2006-01-11 09:30:00,22.2,22.23,22.15,22.15,28200.0,14.2472,14.2665,14.2151,14.2151,28200.0
2006-01-11 09:40:00,22.12,22.18,22.04,22.04,18000.0,14.1959,14.2344,14.1445,14.1445,18000.0
2006-01-11 09:50:00,22.04,22.05,21.96,22.05,44000.0,14.1445,14.151,14.0932,14.151,44000.0
2006-01-11 10:00:00,22.05,22.11,22.04,22.1,28400.0,14.151,14.1895,14.1445,14.183,28400.0
2006-01-11 10:10:00,22.11,22.18,22.11,22.13,32600.0,14.1895,14.2344,14.1895,14.2023,32600.0
2006-01-11 10:20:00,22.13,22.15,22.11,22.11,16000.0,14.2023,14.2151,14.1895,14.1895,16000.0
2006-01-11 10:30:00,22.11,22.2,22.11,22.18,32400.0,14.1895,14.2472,14.1895,14.2344,32400.0
2006-01-11 10:40:00,22.18,22.27,22.18,22.22,44400.0,14.2344,14.2921,14.2344,14.2601,44400.0
2006-01-11 10:50:00,22.22,22.28,22.22,22.28,117800.0,14.2601,14.2986,14.2601,14.2986,117800.0
2006-01-11 11:00:00,22.28,22.29,22.24,22.27,78000.0,14.2986,14.305,14.2729,14.2921,78000.0
2006-01-11 11:10:00,22.27,22.3,22.27,22.27,27200.0,14.2921,14.3114,14.2921,14.2921,27200.0
2006-01-11 11:20:00,22.27,22.3,22.27,22.29,47800.0,14.2921,14.3114,14.2921,14.305,47800.0
2006-01-11 11:30:00,22.29,22.29,22.25,22.28,54600.0,14.305,14.305,14.2793,14.2986,54600.0
2006-01-11 11:40:00,22.29,22.32,22.29,22.32,66400.0,14.305,14.3242,14.305,14.3242,66400.0
2006-01-11 11:50:00,22.31,22.32,22.28,22.29,39400.0,14.3178,14.3242,14.2986,14.305,39400.0
2006-01-11 12:00:00,22.3,22.32,22.3,22.31,23000.0,14.3114,14.3242,14.3114,14.3178,23000.0
2006-01-11 12:10:00,22.31,22.31,22.25,22.27,47600.0,14.3178,14.3178,14.2793,14.2921,47600.0
2006-01-11 12:20:00,22.26,22.29,22.26,22.28,15800.0,14.2857,14.305,14.2857,14.2986,15800.0
2006-01-11 12:30:00,22.28,22.34,22.28,22.33,92800.0,14.2986,14.3371,14.2986,14.3306,92800.0
2006-01-11 12:40:00,22.32,22.35,22.32,22.34,35400.0,14.3242,14.3435,14.3242,14.3371,35400.0
2006-01-11 12:50:00,22.34,22.36,22.33,22.35,46600.0,14.3371,14.3499,14.3306,14.3435,46600.0
2006-01-11 13:00:00,22.35,22.35,22.3,22.3,37600.0,14.3435,14.3435,14.3114,14.3114,37600.0
2006-01-11 13:10:00,22.3,22.3,22.27,22.28,15600.0,14.3114,14.3114,14.2921,14.2986,15600.0
2006-01-11 13:20:00,22.28,22.32,22.28,22.3,13000.0,14.2986,14.3242,14.2986,14.3114,13000.0
2006-01-11 13:30:00,22.29,22.29,22.27,22.29,20000.0,14.305,14.305,14.2921,14.305,20000.0
2006-01-11 13:40:00,22.29,22.3,22.25,22.27,17800.0,14.305,14.3114,14.2793,14.2921,17800.0
2006-01-11 13:50:00,22.26,22.27,22.21,22.25,32400.0,14.2857,14.2921,14.2536,14.2793,32400.0
2006-01-11 14:00:00,22.27,22.31,22.27,22.3,40000.0,14.2921,14.3178,14.2921,14.3114,40000.0
2006-01-11 14:10:00,22.3,22.33,22.3,22.3,14800.0,14.3114,14.3306,14.3114,14.3114,14800.0
2006-01-11 14:20:00,22.31,22.33,22.31,22.31,41600.0,14.3178,14.3306,14.3178,14.3178,41600.0
2006-01-11 14:30:00,22.31,22.34,22.3,22.34,29800.0,14.3178,14.3371,14.3114,14.3371,29800.0
2006-01-11 14:40:00,22.33,22.36,22.33,22.35,36400.0,14.3306,14.3499,14.3306,14.3435,36400.0
2006-01-11 14:50:00,22.35,22.37,22.32,22.36,36200.0,14.3435,14.3563,14.3242,14.3499,36200.0
2006-01-11 15:00:00,22.36,22.36,22.34,22.34,21200.0,14.3499,14.3499,14.3371,14.3371,21200.0
2006-01-11 15:10:00,22.34,22.37,22.33,22.35,47200.0,14.3371,14.3563,14.3306,14.3435,47200.0
2006-01-11 15:20:00,22.35,22.41,22.35,22.4,52600.0,14.3435,14.382,14.3435,14.3756,52600.0
2006-01-11 15:30:00,22.4,22.48,22.4,22.47,101200.0,14.3756,14.4269,14.3756,14.4205,101200.0
2006-01-11 15:40:00,22.47,22.57,22.47,22.54,302200.0,14.4205,14.4847,14.4205,14.4654,302200.0
2006-01-11 15:50:00,22.54,22.55,22.53,22.55,221200.0,14.4654,14.4718,14.459,14.4718,221200.0
2006-01-12 09:30:00,22.5,22.5,22.13,22.23,354000.0,14.4397,14.4397,14.2023,14.2665,354000.0
2006-01-12 09:40:00,22.23,22.28,22.23,22.25,108400.0,14.2665,14.2986,14.2665,14.2793,108400.0
2006-01-12 09:50:00,22.25,22.27,22.09,22.18,190400.0,14.2793,14.2921,14.1766,14.2344,190400.0
2006-01-12 10:00:00,22.18,22.25,22.17,22.24,223000.0,14.2344,14.2793,14.228,14.2729,223000.0
2006-01-12 10:10:00,22.23,22.25,22.23,22.24,113600.0,14.2665,14.2793,14.2665,14.2729,113600.0
2006-01-12 10:20:00,22.25,22.26,22.25,22.26,142400.0,14.2793,14.2857,14.2793,14.2857,142400.0
2006-01-12 10:30:00,22.26,22.29,22.26,22.27,178600.0,14.2857,14.305,14.2857,14.2921,178600.0
2006-01-12 10:40:00,22.27,22.31,22.27,22.31,225600.0,14.2921,14.3178,14.2921,14.3178,225600.0
2006-01-12 10:50:00,22.31,22.36,22.31,22.35,120800.0,14.3178,14.3499,14.3178,14.3435,120800.0
2006-01-12 11:00:00,22.34,22.35,22.28,22.28,116200.0,14.3371,14.3435,14.2986,14.2986,116200.0
2006-01-12 11:10:00,22.29,22.29,22.21,22.23,195200.0,14.305,14.305,14.2536,14.2665,195200.0
2006-01-12 11:20:00,22.23,22.25,22.22,22.24,222800.0,14.2665,14.2793,14.2601,14.2729,222800.0
2006-01-12 11:30:00,22.24,22.24,22.2,22.21,105600.0,14.2729,14.2729,14.2472,14.2536,105600.0
2006-01-12 11:40:00,22.21,22.22,22.2,22.2,37600.0,14.2536,14.2601,14.2472,14.2472,37600.0
2006-01-12 11:50:00,22.2,22.2,22.18,22.18,168200.0,14.2472,14.2472,14.2344,14.2344,168200.0
2006-01-12 12:00:00,22.2,22.2,22.18,22.2,77400.0,14.2472,14.2472,14.2344,14.2472,77400.0
2006-01-12 12:10:00,22.19,22.19,22.16,22.16,65400.0,14.2408,14.2408,14.2215,14.2215,65400.0
2006-01-12 12:20:00,22.16,22.16,22.13,22.15,49400.0,14.2215,14.2215,14.2023,14.2151,49400.0
2006-01-12 12:30:00,22.15,22.2,22.14,22.18,196600.0,14.2151,14.2472,14.2087,14.2344,196600.0
2006-01-12 12:40:00,22.18,22.18,22.14,22.14,34800.0,14.2344,14.2344,14.2087,14.2087,34800.0
2006-01-12 12:50:00,22.14,22.16,22.13,22.16,16800.0,14.2087,14.2215,14.2023,14.2215,16800.0
2006-01-12 13:00:00,22.16,22.16,22.14,22.15,169200.0,14.2215,14.2215,14.2087,14.2151,169200.0
2006-01-12 13:10:00,22.14,22.14,22.11,22.13,171000.0,14.2087,14.2087,14.1895,14.2023,171000.0
2006-01-12 13:20:00,22.12,22.13,22.11,22.11,102400.0,14.1959,14.2023,14.1895,14.1895,102400.0
2006-01-12 13:30:00,22.11,22.12,22.11,22.11,15200.0,14.1895,14.1959,14.1895,14.1895,15200.0
2006-01-12 13:40:00,22.11,22.17,22.11,22.13,80600.0,14.1895,14.228,14.1895,14.2023,80600.0
2006-01-12 13:50:00,22.12,22.13,22.08,22.09,29600.0,14.1959,14.2023,14.1702,14.1766,29600.0
2006-01-12 14:00:00,22.09,22.09,21.96,21.97,100200.0,14.1766,14.1766,14.0932,14.0996,100200.0
2006-01-12 14:10:00,21.97,21.97,21.85,21.86,336800.0,14.0996,14.0996,14.0226,14.029,336800.0
2006-01-12 14:20:00,21.86,21.88,21.82,21.86,126200.0,14.029,14.0419,14.0033,14.029,126200.0
2006-01-12 14:30:00,21.85,21.85,21.75,21.82,121600.0,14.0226,14.0226,13.9584,14.0033,121600.0
2006-01-12 14:40:00,21.82,21.84,21.8,21.82,100600.0,14.0033,14.0162,13.9905,14.0033,100600.0
2006-01-12 14:50:00,21.81,21.81,21.75,21.77,65600.0,13.9969,13.9969,13.9584,13.9713,65600.0
2006-01-12 15:00:00,21.76,21.88,21.76,21.86,51200.0,13.9648,14.0419,13.9648,14.029,51200.0
2006-01-12 15:10:00,21.87,21.88,21.8,21.82,98800.0,14.0354,14.0419,13.9905,14.0033,98800.0
2006-01-12 15:20:00,21.82,21.85,21.78,21.8,110400.0,14.0033,14.0226,13.9777,13.9905,110400.0
2006-01-12 15:30:00,21.8,21.83,21.78,21.78,185000.0,13.9905,14.0098,13.9777,13.9777,185000.0
2006-01-12 15:40:00,21.78,21.78,21.69,21.69,225200.0,13.9777,13.9777,13.9199,13.9199,225200.0
2006-01-12 15:50:00,21.71,21.75,21.68,21.73,187000.0,13.9327,13.9584,13.9135,13.9456,187000.0
2006-01-13 09:30:00,21.76,21.76,21.46,21.56,149200.0,13.9648,13.9648,13.7723,13.8365,149200.0
2006-01-13 09:40:00,21.53,21.53,21.46,21.46,134400.0,13.8172,13.8172,13.7723,13.7723,134400.0
2006-01-13 09:50:00,21.45,21.58,21.45,21.53,173800.0,13.7659,13.8493,13.7659,13.8172,173800.0
2006-01-13 10:00:00,21.53,21.53,21.48,21.5,23800.0,13.8172,13.8172,13.7851,13.798,23800.0
2006-01-13 10:10:00,21.5,21.5,21.37,21.39,165400.0,13.798,13.798,13.7145,13.7274,165400.0
2006-01-13 10:20:00,21.4,21.41,21.29,21.33,110600.0,13.7338,13.7402,13.6632,13.6889,110600.0
2006-01-13 10:30:00,21.33,21.33,21.25,21.25,172600.0,13.6889,13.6889,13.6375,13.6375,172600.0
2006-01-13 10:40:00,21.25,21.3,21.25,21.25,48600.0,13.6375,13.6696,13.6375,13.6375,48600.0
2006-01-13 10:50:00,21.25,21.25,21.13,21.15,101800.0,13.6375,13.6375,13.5605,13.5734,101800.0
2006-01-13 11:00:00,21.15,21.24,21.09,21.12,154600.0,13.5734,13.6311,13.5349,13.5541,154600.0
2006-01-13 11:10:00,21.12,21.2,21.12,21.16,73600.0,13.5541,13.6054,13.5541,13.5798,73600.0
2006-01-13 11:20:00,21.16,21.23,21.16,21.2,88000.0,13.5798,13.6247,13.5798,13.6054,88000.0
2006-01-13 11:30:00,21.21,21.26,21.19,21.24,72400.0,13.6119,13.644,13.599,13.6311,72400.0
2006-01-13 11:40:00,21.24,21.28,21.24,21.26,63800.0,13.6311,13.6568,13.6311,13.644,63800.0
2006-01-13 11:50:00,21.27,21.27,21.23,21.25,41800.0,13.6504,13.6504,13.6247,13.6375,41800.0
2006-01-13 12:00:00,21.25,21.25,21.23,21.25,21400.0,13.6375,13.6375,13.6247,13.6375,21400.0
2006-01-13 12:10:00,21.25,21.25,21.21,21.23,260000.0,13.6375,13.6375,13.6119,13.6247,260000.0
2006-01-13 12:20:00,21.22,21.23,21.17,21.18,122200.0,13.6183,13.6247,13.5862,13.5926,122200.0
2006-01-13 12:30:00,21.18,21.2,21.17,21.18,37600.0,13.5926,13.6054,13.5862,13.5926,37600.0
2006-01-13 12:40:00,21.18,21.18,21.13,21.14,46000.0,13.5926,13.5926,13.5605,13.5669,46000.0
2006-01-13 12:50:00,21.12,21.15,21.11,21.13,81200.0,13.5541,13.5734,13.5477,13.5605,81200.0
2006-01-13 13:00:00,21.13,21.14,21.11,21.12,56600.0,13.5605,13.5669,13.5477,13.5541,56600.0
2006-01-13 13:10:00,21.12,21.12,21.05,21.05,31000.0,13.5541,13.5541,13.5092,13.5092,31000.0
2006-01-13 13:20:00,21.06,21.11,21.04,21.11,17200.0,13.5156,13.5477,13.5028,13.5477,17200.0
2006-01-13 13:30:00,21.11,21.13,21.09,21.11,29200.0,13.5477,13.5605,13.5349,13.5477,29200.0
2006-01-13 13:40:00,21.1,21.1,21.05,21.05,25600.0,13.5413,13.5413,13.5092,13.5092,25600.0
2006-01-13 13:50:00,21.05,21.07,21.03,21.07,41200.0,13.5092,13.522,13.4963,13.522,41200.0
2006-01-13 14:00:00,21.05,21.06,21.04,21.05,33200.0,13.5092,13.5156,13.5028,13.5092,33200.0
2006-01-13 14:10:00,21.05,21.07,21.03,21.06,45600.0,13.5092,13.522,13.4963,13.5156,45600.0
2006-01-13 14:20:00,21.06,21.06,21.03,21.04,27400.0,13.5156,13.5156,13.4963,13.5028,27400.0
2006-01-13 14:30:00,21.04,21.07,21.04,21.05,64800.0,13.5028,13.522,13.5028,13.5092,64800.0
2006-01-13 14:40:00,21.05,21.06,21.04,21.06,46200.0,13.5092,13.5156,13.5028,13.5156,46200.0
2006-01-13 14:50:00,21.06,21.1,21.06,21.08,62200.0,13.5156,13.5413,13.5156,13.5284,62200.0
2006-01-13 15:00:00,21.09,21.1,21.07,21.07,112400.0,13.5349,13.5413,13.522,13.522,112400.0
2006-01-13 15:10:00,21.07,21.07,21.04,21.05,63800.0,13.522,13.522,13.5028,13.5092,63800.0
2006-01-13 15:20:00,21.05,21.05,20.98,21.0,153000.0,13.5092,13.5092,13.4643,13.4771,153000.0
2006-01-13 15:30:00,21.0,21.0,20.97,20.98,211000.0,13.4771,13.4771,13.4578,13.4643,211000.0
2006-01-13 15:40:00,20.98,20.98,20.92,20.95,187200.0,13.4643,13.4643,13.4258,13.445,187200.0
2006-01-13 15:50:00,20.95,20.95,20.92,20.93,310200.0,13.445,13.445,13.4258,13.4322,310200.0
2006-01-17 09:30:00,20.93,20.93,20.78,20.83,75400.0,13.4322,13.4322,13.3359,13.368,75400.0
2006-01-17 09:40:00,20.8,20.83,20.78,20.81,55200.0,13.3487,13.368,13.3359,13.3552,55200.0
2006-01-17 09:50:00,20.81,20.81,20.74,20.75,70200.0,13.3552,13.3552,13.3102,13.3167,70200.0
2006-01-17 10:00:00,20.75,20.84,20.71,20.83,109600.0,13.3167,13.3744,13.291,13.368,109600.0
2006-01-17 10:10:00,20.83,20.86,20.83,20.86,120400.0,13.368,13.3872,13.368,13.3872,120400.0
2006-01-17 10:20:00,20.86,20.9,20.83,20.9,87800.0,13.3872,13.4129,13.368,13.4129,87800.0
2006-01-17 10:30:00,20.9,20.97,20.9,20.92,117200.0,13.4129,13.4578,13.4129,13.4258,117200.0
2006-01-17 10:40:00,20.92,20.95,20.88,20.89,74600.0,13.4258,13.445,13.4001,13.4065,74600.0
2006-01-17 10:50:00,20.89,20.91,20.88,20.91,44800.0,13.4065,13.4193,13.4001,13.4193,44800.0
2006-01-17 11:00:00,20.9,20.92,20.88,20.91,143000.0,13.4129,13.4258,13.4001,13.4193,143000.0
2006-01-17 11:10:00,20.91,20.91,20.88,20.91,45800.0,13.4193,13.4193,13.4001,13.4193,45800.0
2006-01-17 11:20:00,20.91,20.95,20.91,20.95,58000.0,13.4193,13.445,13.4193,13.445,58000.0
2006-01-17 11:30:00,20.95,20.95,20.9,20.91,47200.0,13.445,13.445,13.4129,13.4193,47200.0
2006-01-17 11:40:00,20.91,20.92,20.89,20.9,35000.0,13.4193,13.4258,13.4065,13.4129,35000.0
2006-01-17 11:50:00,20.9,20.9,20.88,20.89,28000.0,13.4129,13.4129,13.4001,13.4065,28000.0
2006-01-17 12:00:00,20.89,20.9,20.88,20.89,53400.0,13.4065,13.4129,13.4001,13.4065,53400.0
2006-01-17 12:10:00,20.88,20.89,20.88,20.89,25600.0,13.4001,13.4065,13.4001,13.4065,25600.0
2006-01-17 12:20:00,20.89,20.9,20.88,20.89,31200.0,13.4065,13.4129,13.4001,13.4065,31200.0
2006-01-17 12:30:00,20.89,20.89,20.88,20.88,43800.0,13.4065,13.4065,13.4001,13.4001,43800.0
2006-01-17 12:40:00,20.88,20.89,20.88,20.88,25000.0,13.4001,13.4065,13.4001,13.4001,25000.0
2006-01-17 12:50:00,20.88,20.89,20.88,20.88,40200.0,13.4001,13.4065,13.4001,13.4001,40200.0
2006-01-17 13:00:00,20.88,20.89,20.86,20.87,86800.0,13.4001,13.4065,13.3872,13.3937,86800.0
2006-01-17 13:10:00,20.86,20.86,20.82,20.82,48800.0,13.3872,13.3872,13.3616,13.3616,48800.0
2006-01-17 13:20:00,20.82,20.83,20.81,20.82,17000.0,13.3616,13.368,13.3552,13.3616,17000.0
2006-01-17 13:30:00,20.82,20.84,20.81,20.82,24600.0,13.3616,13.3744,13.3552,13.3616,24600.0
2006-01-17 13:40:00,20.83,20.83,20.82,20.82,28000.0,13.368,13.368,13.3616,13.3616,28000.0
2006-01-17 13:50:00,20.83,20.85,20.83,20.85,99800.0,13.368,13.3808,13.368,13.3808,99800.0
2006-01-17 14:00:00,20.85,20.91,20.85,20.85,147200.0,13.3808,13.4193,13.3808,13.3808,147200.0
2006-01-17 14:10:00,20.86,20.88,20.83,20.84,17400.0,13.3872,13.4001,13.368,13.3744,17400.0
2006-01-17 14:20:00,20.85,20.86,20.85,20.85,43400.0,13.3808,13.3872,13.3808,13.3808,43400.0
2006-01-17 14:30:00,20.83,20.86,20.81,20.85,49400.0,13.368,13.3872,13.3552,13.3808,49400.0
2006-01-17 14:40:00,20.85,20.86,20.81,20.84,43400.0,13.3808,13.3872,13.3552,13.3744,43400.0
2006-01-17 14:50:00,20.83,20.85,20.83,20.84,58200.0,13.368,13.3808,13.368,13.3744,58200.0
2006-01-17 15:00:00,20.84,20.86,20.84,20.86,81400.0,13.3744,13.3872,13.3744,13.3872,81400.0
2006-01-17 15:10:00,20.88,20.9,20.87,20.9,57600.0,13.4001,13.4129,13.3937,13.4129,57600.0
2006-01-17 15:20:00,20.9,20.95,20.9,20.93,283400.0,13.4129,13.445,13.4129,13.4322,283400.0
2006-01-17 15:30:00,20.93,20.93,20.92,20.93,53800.0,13.4322,13.4322,13.4258,13.4322,53800.0
2006-01-17 15:40:00,20.93,20.96,20.93,20.93,141800.0,13.4322,13.4514,13.4322,13.4322,141800.0
2006-01-17 15:50:00,20.94,20.94,20.91,20.91,52800.0,13.4386,13.4386,13.4193,13.4193,52800.0
2006-01-18 09:30:00,20.9,20.9,20.79,20.86,36000.0,13.4129,13.4129,13.3423,13.3872,36000.0
2006-01-18 09:40:00,20.87,21.05,20.87,20.97,55600.0,13.3937,13.5092,13.3937,13.4578,55600.0
2006-01-18 09:50:00,20.98,21.08,20.98,21.02,155000.0,13.4643,13.5284,13.4643,13.4899,155000.0
2006-01-18 10:00:00,21.03,21.15,21.01,21.15,135600.0,13.4963,13.5734,13.4835,13.5734,135600.0
2006-01-18 10:10:00,21.15,21.17,21.09,21.17,58200.0,13.5734,13.5862,13.5349,13.5862,58200.0
2006-01-18 10:20:00,21.15,21.18,21.14,21.15,128400.0,13.5734,13.5926,13.5669,13.5734,128400.0
2006-01-18 10:30:00,21.16,21.16,21.1,21.1,31400.0,13.5798,13.5798,13.5413,13.5413,31400.0
2006-01-18 10:40:00,21.11,21.11,21.09,21.09,12400.0,13.5477,13.5477,13.5349,13.5349,12400.0
2006-01-18 10:50:00,21.08,21.1,21.07,21.09,15600.0,13.5284,13.5413,13.522,13.5349,15600.0
2006-01-18 11:00:00,21.09,21.09,21.03,21.07,36200.0,13.5349,13.5349,13.4963,13.522,36200.0
2006-01-18 11:10:00,21.07,21.08,21.06,21.06,10800.0,13.522,13.5284,13.5156,13.5156,10800.0
2006-01-18 11:20:00,21.06,21.1,21.04,21.04,92800.0,13.5156,13.5413,13.5028,13.5028,92800.0
2006-01-18 11:30:00,21.04,21.05,21.03,21.05,43800.0,13.5028,13.5092,13.4963,13.5092,43800.0
2006-01-18 11:40:00,21.05,21.08,21.04,21.05,138200.0,13.5092,13.5284,13.5028,13.5092,138200.0
2006-01-18 11:50:00,21.05,21.05,21.03,21.04,33400.0,13.5092,13.5092,13.4963,13.5028,33400.0
2006-01-18 12:00:00,21.04,21.05,21.04,21.05,18000.0,13.5028,13.5092,13.5028,13.5092,18000.0
2006-01-18 12:10:00,21.06,21.07,21.04,21.06,29000.0,13.5156,13.522,13.5028,13.5156,29000.0
2006-01-18 12:20:00,21.06,21.08,21.04,21.04,57800.0,13.5156,13.5284,13.5028,13.5028,57800.0
2006-01-18 12:30:00,21.05,21.06,21.04,21.06,23000.0,13.5092,13.5156,13.5028,13.5156,23000.0
2006-01-18 12:40:00,21.07,21.07,21.06,21.06,17200.0,13.522,13.522,13.5156,13.5156,17200.0
2006-01-18 12:50:00,21.06,21.06,21.06,21.06,8600.0,13.5156,13.5156,13.5156,13.5156,8600.0
2006-01-18 13:00:00,21.06,21.06,21.05,21.05,39000.0,13.5156,13.5156,13.5092,13.5092,39000.0
2006-01-18 13:10:00,21.06,21.06,21.05,21.05,53000.0,13.5156,13.5156,13.5092,13.5092,53000.0
2006-01-18 13:20:00,21.05,21.06,21.05,21.05,81600.0,13.5092,13.5156,13.5092,13.5092,81600.0
2006-01-18 13:30:00,21.05,21.06,21.04,21.05,108800.0,13.5092,13.5156,13.5028,13.5092,108800.0
2006-01-18 13:40:00,21.05,21.06,21.04,21.05,25800.0,13.5092,13.5156,13.5028,13.5092,25800.0
2006-01-18 13:50:00,21.06,21.08,21.04,21.08,335400.0,13.5156,13.5284,13.5028,13.5284,335400.0
2006-01-18 14:00:00,21.08,21.08,21.05,21.06,268200.0,13.5284,13.5284,13.5092,13.5156,268200.0
2006-01-18 14:10:00,21.06,21.06,21.01,21.06,29600.0,13.5156,13.5156,13.4835,13.5156,29600.0
2006-01-18 14:20:00,21.05,21.05,21.03,21.04,21800.0,13.5092,13.5092,13.4963,13.5028,21800.0
2006-01-18 14:30:00,21.04,21.06,21.01,21.03,29800.0,13.5028,13.5156,13.4835,13.4963,29800.0
2006-01-18 14:40:00,21.03,21.03,21.0,21.0,33000.0,13.4963,13.4963,13.4771,13.4771,33000.0
2006-01-18 14:50:00,21.0,21.0,20.98,20.98,58000.0,13.4771,13.4771,13.4643,13.4643,58000.0
2006-01-18 15:00:00,20.98,21.0,20.95,20.98,42200.0,13.4643,13.4771,13.445,13.4643,42200.0
2006-01-18 15:10:00,20.98,21.02,20.98,20.98,39200.0,13.4643,13.4899,13.4643,13.4643,39200.0
2006-01-18 15:20:00,20.98,20.99,20.95,20.98,51200.0,13.4643,13.4707,13.445,13.4643,51200.0
2006-01-18 15:30:00,20.98,20.99,20.96,20.97,215000.0,13.4643,13.4707,13.4514,13.4578,215000.0
2006-01-18 15:40:00,20.98,21.03,20.98,21.03,138800.0,13.4643,13.4963,13.4643,13.4963,138800.0
2006-01-18 15:50:00,21.02,21.02,20.97,20.99,151600.0,13.4899,13.4899,13.4578,13.4707,151600.0
2006-01-19 09:30:00,21.18,21.18,21.09,21.09,32800.0,13.5926,13.5926,13.5349,13.5349,32800.0
2006-01-19 09:40:00,21.09,21.16,21.09,21.1,30800.0,13.5349,13.5798,13.5349,13.5413,30800.0
2006-01-19 09:50:00,21.1,21.1,21.04,21.08,18400.0,13.5413,13.5413,13.5028,13.5284,18400.0
2006-01-19 10:00:00,21.05,21.09,21.03,21.04,228600.0,13.5092,13.5349,13.4963,13.5028,228600.0
2006-01-19 10:10:00,21.03,21.07,21.0,21.04,17000.0,13.4963,13.522,13.4771,13.5028,17000.0
2006-01-19 10:20:00,21.04,21.04,21.0,21.0,14600.0,13.5028,13.5028,13.4771,13.4771,14600.0
2006-01-19 10:30:00,21.0,21.03,20.99,21.0,19600.0,13.4771,13.4963,13.4707,13.4771,19600.0
2006-01-19 10:40:00,21.0,21.06,21.0,21.06,17800.0,13.4771,13.5156,13.4771,13.5156,17800.0
2006-01-19 10:50:00,21.06,21.06,21.0,21.0,13400.0,13.5156,13.5156,13.4771,13.4771,13400.0
2006-01-19 11:00:00,21.0,21.02,21.0,21.01,23800.0,13.4771,13.4899,13.4771,13.4835,23800.0
2006-01-19 11:10:00,21.01,21.01,21.0,21.0,7400.0,13.4835,13.4835,13.4771,13.4771,7400.0
2006-01-19 11:20:00,21.0,21.02,20.98,21.02,39800.0,13.4771,13.4899,13.4643,13.4899,39800.0
2006-01-19 11:30:00,21.0,21.08,21.0,21.07,20200.0,13.4771,13.5284,13.4771,13.522,20200.0
2006-01-19 11:40:00,21.06,21.07,21.05,21.05,21200.0,13.5156,13.522,13.5092,13.5092,21200.0
2006-01-19 11:50:00,21.05,21.06,21.05,21.05,23400.0,13.5092,13.5156,13.5092,13.5092,23400.0
2006-01-19 12:00:00,21.05,21.05,21.03,21.05,24400.0,13.5092,13.5092,13.4963,13.5092,24400.0
2006-01-19 12:10:00,21.04,21.08,21.04,21.05,119600.0,13.5028,13.5284,13.5028,13.5092,119600.0
2006-01-19 12:20:00,21.05,21.05,21.05,21.05,5800.0,13.5092,13.5092,13.5092,13.5092,5800.0
2006-01-19 12:30:00,21.05,21.07,21.04,21.06,13400.0,13.5092,13.522,13.5028,13.5156,13400.0
2006-01-19 12:40:00,21.06,21.06,21.05,21.05,16000.0,13.5156,13.5156,13.5092,13.5092,16000.0
2006-01-19 12:50:00,21.05,21.07,21.05,21.05,23000.0,13.5092,13.522,13.5092,13.5092,23000.0
2006-01-19 13:00:00,21.05,21.1,21.05,21.08,21400.0,13.5092,13.5413,13.5092,13.5284,21400.0
2006-01-19 13:10:00,21.08,21.1,21.07,21.1,29200.0,13.5284,13.5413,13.522,13.5413,29200.0
2006-01-19 13:20:00,21.1,21.1,21.09,21.09,108000.0,13.5413,13.5413,13.5349,13.5349,108000.0
2006-01-19 13:30:00,21.1,21.1,21.04,21.06,53800.0,13.5413,13.5413,13.5028,13.5156,53800.0
2006-01-19 13:40:00,21.06,21.08,21.04,21.05,21000.0,13.5156,13.5284,13.5028,13.5092,21000.0
2006-01-19 13:50:00,21.05,21.06,21.03,21.04,20000.0,13.5092,13.5156,13.4963,13.5028,20000.0
2006-01-19 14:00:00,21.03,21.04,21.01,21.03,25600.0,13.4963,13.5028,13.4835,13.4963,25600.0
2006-01-19 14:10:00,21.03,21.03,21.0,21.01,23800.0,13.4963,13.4963,13.4771,13.4835,23800.0
2006-01-19 14:20:00,21.01,21.01,20.98,20.98,31000.0,13.4835,13.4835,13.4643,13.4643,31000.0
2006-01-19 14:30:00,20.98,20.98,20.91,20.91,30000.0,13.4643,13.4643,13.4193,13.4193,30000.0
2006-01-19 14:40:00,20.91,20.93,20.88,20.89,45600.0,13.4193,13.4322,13.4001,13.4065,45600.0
2006-01-19 14:50:00,20.88,20.97,20.87,20.95,79000.0,13.4001,13.4578,13.3937,13.445,79000.0
2006-01-19 15:00:00,20.95,20.95,20.91,20.91,43800.0,13.445,13.445,13.4193,13.4193,43800.0
2006-01-19 15:10:00,20.91,20.92,20.9,20.91,76400.0,13.4193,13.4258,13.4129,13.4193,76400.0
2006-01-19 15:20:00,20.9,20.91,20.89,20.91,67000.0,13.4129,13.4193,13.4065,13.4193,67000.0
2006-01-19 15:30:00,20.91,20.93,20.9,20.9,42000.0,13.4193,13.4322,13.4129,13.4129,42000.0
2006-01-19 15:40:00,20.9,20.91,20.88,20.88,55600.0,13.4129,13.4193,13.4001,13.4001,55600.0
2006-01-19 15:50:00,20.88,20.91,20.88,20.9,114400.0,13.4001,13.4193,13.4001,13.4129,114400.0
2006-01-20 09:30:00,20.89,20.89,20.85,20.85,12200.0,13.4065,13.4065,13.3808,13.3808,12200.0
2006-01-20 09:40:00,20.85,20.88,20.79,20.79,16200.0,13.3808,13.4001,13.3423,13.3423,16200.0
2006-01-20 09:50:00,20.79,20.83,20.78,20.83,8000.0,13.3423,13.368,13.3359,13.368,8000.0
2006-01-20 10:00:00,20.82,20.82,20.76,20.81,19000.0,13.3616,13.3616,13.3231,13.3552,19000.0
2006-01-20 10:10:00,20.82,20.82,20.72,20.73,20200.0,13.3616,13.3616,13.2974,13.3038,20200.0
2006-01-20 10:20:00,20.73,20.8,20.73,20.79,23000.0,13.3038,13.3487,13.3038,13.3423,23000.0
2006-01-20 10:30:00,20.79,20.8,20.78,20.78,55000.0,13.3423,13.3487,13.3359,13.3359,55000.0
2006-01-20 10:40:00,20.78,20.81,20.78,20.79,20000.0,13.3359,13.3552,13.3359,13.3423,20000.0
2006-01-20 10:50:00,20.79,20.79,20.75,20.75,247200.0,13.3423,13.3423,13.3167,13.3167,247200.0
2006-01-20 11:00:00,20.74,20.74,20.66,20.67,57000.0,13.3102,13.3102,13.2589,13.2653,57000.0
2006-01-20 11:10:00,20.67,20.7,20.63,20.68,21200.0,13.2653,13.2846,13.2396,13.2717,21200.0
2006-01-20 11:20:00,20.68,20.68,20.65,20.65,22600.0,13.2717,13.2717,13.2525,13.2525,22600.0
2006-01-20 11:30:00,20.65,20.65,20.62,20.63,12200.0,13.2525,13.2525,13.2332,13.2396,12200.0
2006-01-20 11:40:00,20.64,20.64,20.6,20.6,12000.0,13.2461,13.2461,13.2204,13.2204,12000.0
2006-01-20 11:50:00,20.59,20.6,20.55,20.59,29200.0,13.214,13.2204,13.1883,13.214,29200.0
2006-01-20 12:00:00,20.57,20.6,20.55,20.58,8800.0,13.2011,13.2204,13.1883,13.2076,8800.0
2006-01-20 12:10:00,20.58,20.6,20.58,20.58,10600.0,13.2076,13.2204,13.2076,13.2076,10600.0
2006-01-20 12:20:00,20.58,20.63,20.58,20.61,12600.0,13.2076,13.2396,13.2076,13.2268,12600.0
2006-01-20 12:30:00,20.61,20.64,20.61,20.61,6400.0,13.2268,13.2461,13.2268,13.2268,6400.0
2006-01-20 12:40:00,20.62,20.63,20.58,20.59,18800.0,13.2332,13.2396,13.2076,13.214,18800.0
2006-01-20 12:50:00,20.59,20.6,20.55,20.57,45000.0,13.214,13.2204,13.1883,13.2011,45000.0
2006-01-20 13:00:00,20.57,20.57,20.49,20.49,100800.0,13.2011,13.2011,13.1498,13.1498,100800.0
2006-01-20 13:10:00,20.48,20.55,20.47,20.55,25000.0,13.1434,13.1883,13.137,13.1883,25000.0
2006-01-20 13:20:00,20.54,20.56,20.54,20.54,16600.0,13.1819,13.1947,13.1819,13.1819,16600.0
2006-01-20 13:30:00,20.53,20.56,20.52,20.54,17400.0,13.1755,13.1947,13.169,13.1819,17400.0
2006-01-20 13:40:00,20.55,20.55,20.46,20.46,28800.0,13.1883,13.1883,13.1305,13.1305,28800.0
2006-01-20 13:50:00,20.47,20.48,20.43,20.44,7000.0,13.137,13.1434,13.1113,13.1177,7000.0
2006-01-20 14:00:00,20.44,20.5,20.43,20.48,32600.0,13.1177,13.1562,13.1113,13.1434,32600.0
2006-01-20 14:10:00,20.49,20.5,20.47,20.49,15800.0,13.1498,13.1562,13.137,13.1498,15800.0
2006-01-20 14:20:00,20.5,20.5,20.49,20.5,48200.0,13.1562,13.1562,13.1498,13.1562,48200.0
2006-01-20 14:30:00,20.5,20.5,20.46,20.46,84800.0,13.1562,13.1562,13.1305,13.1305,84800.0
2006-01-20 14:40:00,20.46,20.5,20.46,20.5,27400.0,13.1305,13.1562,13.1305,13.1562,27400.0
2006-01-20 14:50:00,20.5,20.5,20.45,20.45,18800.0,13.1562,13.1562,13.1241,13.1241,18800.0
2006-01-20 15:00:00,20.46,20.49,20.45,20.49,42600.0,13.1305,13.1498,13.1241,13.1498,42600.0
2006-01-20 15:10:00,20.49,20.5,20.46,20.46,25000.0,13.1498,13.1562,13.1305,13.1305,25000.0
2006-01-20 15:20:00,20.46,20.48,20.45,20.45,30200.0,13.1305,13.1434,13.1241,13.1241,30200.0
2006-01-20 15:30:00,20.46,20.47,20.44,20.45,33400.0,13.1305,13.137,13.1177,13.1241,33400.0
2006-01-20 15:40:00,20.45,20.49,20.43,20.49,60000.0,13.1241,13.1498,13.1113,13.1498,60000.0
2006-01-20 15:50:00,20.49,20.49,20.48,20.48,151200.0,13.1498,13.1498,13.1434,13.1434,151200.0
2006-01-23 09:30:00,20.48,20.48,20.35,20.36,73000.0,13.1434,13.1434,13.0599,13.0664,73000.0
2006-01-23 09:40:00,20.37,20.4,20.29,20.35,102400.0,13.0728,13.092,13.0214,13.0599,102400.0
2006-01-23 09:50:00,20.35,20.35,20.32,20.32,33200.0,13.0599,13.0599,13.0407,13.0407,33200.0
2006-01-23 10:00:00,20.31,20.33,20.29,20.31,76800.0,13.0343,13.0471,13.0214,13.0343,76800.0
2006-01-23 10:10:00,20.3,20.32,20.24,20.24,175000.0,13.0279,13.0407,12.9894,12.9894,175000.0
2006-01-23 10:20:00,20.25,20.35,20.25,20.33,220400.0,12.9958,13.0599,12.9958,13.0471,220400.0
2006-01-23 10:30:00,20.33,20.38,20.31,20.32,54400.0,13.0471,13.0792,13.0343,13.0407,54400.0
2006-01-23 10:40:00,20.32,20.36,20.32,20.35,15400.0,13.0407,13.0664,13.0407,13.0599,15400.0
2006-01-23 10:50:00,20.35,20.36,20.33,20.36,76400.0,13.0599,13.0664,13.0471,13.0664,76400.0
2006-01-23 11:00:00,20.36,20.36,20.36,20.36,38400.0,13.0664,13.0664,13.0664,13.0664,38400.0
2006-01-23 11:10:00,20.36,20.38,20.36,20.37,36800.0,13.0664,13.0792,13.0664,13.0728,36800.0
2006-01-23 11:20:00,20.37,20.37,20.36,20.36,26800.0,13.0728,13.0728,13.0664,13.0664,26800.0
2006-01-23 11:30:00,20.36,20.36,20.33,20.35,68400.0,13.0664,13.0664,13.0471,13.0599,68400.0
2006-01-23 11:40:00,20.35,20.36,20.35,20.36,19800.0,13.0599,13.0664,13.0599,13.0664,19800.0
2006-01-23 11:50:00,20.36,20.36,20.33,20.34,130600.0,13.0664,13.0664,13.0471,13.0535,130600.0
2006-01-23 12:00:00,20.34,20.35,20.33,20.33,10400.0,13.0535,13.0599,13.0471,13.0471,10400.0
2006-01-23 12:10:00,20.33,20.33,20.27,20.27,35800.0,13.0471,13.0471,13.0086,13.0086,35800.0
2006-01-23 12:20:00,20.27,20.27,20.25,20.25,21800.0,13.0086,13.0086,12.9958,12.9958,21800.0
2006-01-23 12:30:00,20.25,20.28,20.25,20.25,122800.0,12.9958,13.015,12.9958,12.9958,122800.0
2006-01-23 12:40:00,20.24,20.25,20.16,20.18,95600.0,12.9894,12.9958,12.938,12.9508,95600.0
2006-01-23 12:50:00,20.18,20.21,20.17,20.2,24200.0,12.9508,12.9701,12.9444,12.9637,24200.0
2006-01-23 13:00:00,20.2,20.27,20.2,20.26,15000.0,12.9637,13.0086,12.9637,13.0022,15000.0
2006-01-23 13:10:00,20.28,20.3,20.28,20.3,23200.0,13.015,13.0279,13.015,13.0279,23200.0
2006-01-23 13:20:00,20.3,20.33,20.28,20.32,22800.0,13.0279,13.0471,13.015,13.0407,22800.0
2006-01-23 13:30:00,20.32,20.33,20.28,20.28,22400.0,13.0407,13.0471,13.015,13.015,22400.0
2006-01-23 13:40:00,20.28,20.29,20.25,20.26,16800.0,13.015,13.0214,12.9958,13.0022,16800.0
2006-01-23 13:50:00,20.25,20.27,20.25,20.27,16800.0,12.9958,13.0086,12.9958,13.0086,16800.0
2006-01-23 14:00:00,20.27,20.31,20.27,20.3,54800.0,13.0086,13.0343,13.0086,13.0279,54800.0
2006-01-23 14:10:00,20.29,20.3,20.27,20.3,17800.0,13.0214,13.0279,13.0086,13.0279,17800.0
2006-01-23 14:20:00,20.3,20.31,20.27,20.28,47200.0,13.0279,13.0343,13.0086,13.015,47200.0
2006-01-23 14:30:00,20.28,20.3,20.25,20.25,24600.0,13.015,13.0279,12.9958,12.9958,24600.0
2006-01-23 14:40:00,20.25,20.27,20.24,20.25,76200.0,12.9958,13.0086,12.9894,12.9958,76200.0
2006-01-23 14:50:00,20.25,20.27,20.25,20.26,42400.0,12.9958,13.0086,12.9958,13.0022,42400.0
2006-01-23 15:00:00,20.27,20.31,20.26,20.31,65800.0,13.0086,13.0343,13.0022,13.0343,65800.0
2006-01-23 15:10:00,20.31,20.32,20.28,20.29,104000.0,13.0343,13.0407,13.015,13.0214,104000.0
2006-01-23 15:20:00,20.29,20.3,20.29,20.29,46000.0,13.0214,13.0279,13.0214,13.0214,46000.0
2006-01-23 15:30:00,20.3,20.3,20.28,20.28,49200.0,13.0279,13.0279,13.015,13.015,49200.0
2006-01-23 15:40:00,20.28,20.28,20.27,20.28,81400.0,13.015,13.015,13.0086,13.015,81400.0
2006-01-23 15:50:00,20.28,20.29,20.27,20.28,67800.0,13.015,13.0214,13.0086,13.015,67800.0
2006-01-24 09:30:00,20.32,20.4,20.29,20.3,55200.0,13.0407,13.092,13.0214,13.0279,55200.0
2006-01-24 09:40:00,20.34,20.42,20.33,20.38,93600.0,13.0535,13.1049,13.0471,13.0792,93600.0
2006-01-24 09:50:00,20.37,20.45,20.36,20.41,49200.0,13.0728,13.1241,13.0664,13.0985,49200.0
2006-01-24 10:00:00,20.4,20.42,20.36,20.38,29600.0,13.092,13.1049,13.0664,13.0792,29600.0
2006-01-24 10:10:00,20.38,20.39,20.36,20.38,36200.0,13.0792,13.0856,13.0664,13.0792,36200.0
2006-01-24 10:20:00,20.38,20.41,20.33,20.38,43000.0,13.0792,13.0985,13.0471,13.0792,43000.0
2006-01-24 10:30:00,20.38,20.39,20.36,20.38,29400.0,13.0792,13.0856,13.0664,13.0792,29400.0
2006-01-24 10:40:00,20.38,20.4,20.36,20.38,30400.0,13.0792,13.092,13.0664,13.0792,30400.0
2006-01-24 10:50:00,20.39,20.39,20.31,20.31,34400.0,13.0856,13.0856,13.0343,13.0343,34400.0
2006-01-24 11:00:00,20.31,20.33,20.3,20.3,20400.0,13.0343,13.0471,13.0279,13.0279,20400.0
2006-01-24 11:10:00,20.3,20.31,20.26,20.28,22600.0,13.0279,13.0343,13.0022,13.015,22600.0
2006-01-24 11:20:00,20.28,20.3,20.25,20.25,26600.0,13.015,13.0279,12.9958,12.9958,26600.0
2006-01-24 11:30:00,20.25,20.27,20.24,20.24,33600.0,12.9958,13.0086,12.9894,12.9894,33600.0
2006-01-24 11:40:00,20.24,20.27,20.24,20.27,26200.0,12.9894,13.0086,12.9894,13.0086,26200.0
2006-01-24 11:50:00,20.27,20.28,20.25,20.28,26200.0,13.0086,13.015,12.9958,13.015,26200.0
2006-01-24 12:00:00,20.27,20.28,20.25,20.25,159000.0,13.0086,13.015,12.9958,12.9958,159000.0
2006-01-24 12:10:00,20.26,20.26,20.22,20.22,27400.0,13.0022,13.0022,12.9765,12.9765,27400.0
2006-01-24 12:20:00,20.22,20.25,20.22,20.24,25200.0,12.9765,12.9958,12.9765,12.9894,25200.0
2006-01-24 12:30:00,20.24,20.25,20.23,20.25,50600.0,12.9894,12.9958,12.9829,12.9958,50600.0
2006-01-24 12:40:00,20.25,20.25,20.21,20.22,26400.0,12.9958,12.9958,12.9701,12.9765,26400.0
2006-01-24 12:50:00,20.22,20.25,20.21,20.24,13400.0,12.9765,12.9958,12.9701,12.9894,13400.0
2006-01-24 13:00:00,20.24,20.25,20.22,20.25,40600.0,12.9894,12.9958,12.9765,12.9958,40600.0
2006-01-24 13:10:00,20.25,20.25,20.23,20.24,46400.0,12.9958,12.9958,12.9829,12.9894,46400.0
2006-01-24 13:20:00,20.24,20.24,20.22,20.23,44600.0,12.9894,12.9894,12.9765,12.9829,44600.0
2006-01-24 13:30:00,20.23,20.25,20.22,20.25,68200.0,12.9829,12.9958,12.9765,12.9958,68200.0
2006-01-24 13:40:00,20.25,20.25,20.2,20.22,67200.0,12.9958,12.9958,12.9637,12.9765,67200.0
2006-01-24 13:50:00,20.22,20.25,20.19,20.25,38400.0,12.9765,12.9958,12.9573,12.9958,38400.0
2006-01-24 14:00:00,20.24,20.28,20.24,20.27,41800.0,12.9894,13.015,12.9894,13.0086,41800.0
2006-01-24 14:10:00,20.27,20.29,20.23,20.24,81200.0,13.0086,13.0214,12.9829,12.9894,81200.0
2006-01-24 14:20:00,20.25,20.28,20.25,20.26,54200.0,12.9958,13.015,12.9958,13.0022,54200.0
2006-01-24 14:30:00,20.27,20.33,20.26,20.33,85800.0,13.0086,13.0471,13.0022,13.0471,85800.0
2006-01-24 14:40:00,20.33,20.33,20.29,20.3,58800.0,13.0471,13.0471,13.0214,13.0279,58800.0
2006-01-24 14:50:00,20.29,20.32,20.29,20.29,32800.0,13.0214,13.0407,13.0214,13.0214,32800.0
2006-01-24 15:00:00,20.3,20.3,20.27,20.27,30600.0,13.0279,13.0279,13.0086,13.0086,30600.0
2006-01-24 15:10:00,20.28,20.29,20.25,20.26,87000.0,13.015,13.0214,12.9958,13.0022,87000.0
2006-01-24 15:20:00,20.25,20.3,20.25,20.3,91800.0,12.9958,13.0279,12.9958,13.0279,91800.0
2006-01-24 15:30:00,20.3,20.31,20.28,20.29,87400.0,13.0279,13.0343,13.015,13.0214,87400.0
2006-01-24 15:40:00,20.3,20.35,20.29,20.34,62200.0,13.0279,13.0599,13.0214,13.0535,62200.0
2006-01-24 15:50:00,20.34,20.35,20.33,20.34,77400.0,13.0535,13.0599,13.0471,13.0535,77400.0
2006-01-25 09:30:00,20.38,20.4,20.35,20.4,109600.0,13.0792,13.092,13.0599,13.092,109600.0
2006-01-25 09:40:00,20.4,20.4,20.36,20.39,24600.0,13.092,13.092,13.0664,13.0856,24600.0
2006-01-25 09:50:00,20.38,20.39,20.36,20.39,20800.0,13.0792,13.0856,13.0664,13.0856,20800.0
2006-01-25 10:00:00,20.39,20.4,20.3,20.3,21400.0,13.0856,13.092,13.0279,13.0279,21400.0
2006-01-25 10:10:00,20.29,20.3,20.24,20.29,28600.0,13.0214,13.0279,12.9894,13.0214,28600.0
2006-01-25 10:20:00,20.28,20.29,20.18,20.25,43800.0,13.015,13.0214,12.9508,12.9958,43800.0
2006-01-25 10:30:00,20.25,20.26,20.21,20.26,31800.0,12.9958,13.0022,12.9701,13.0022,31800.0
2006-01-25 10:40:00,20.25,20.28,20.24,20.28,34000.0,12.9958,13.015,12.9894,13.015,34000.0
2006-01-25 10:50:00,20.25,20.28,20.25,20.28,10600.0,12.9958,13.015,12.9958,13.015,10600.0
2006-01-25 11:00:00,20.28,20.32,20.28,20.32,52600.0,13.015,13.0407,13.015,13.0407,52600.0
2006-01-25 11:10:00,20.32,20.35,20.32,20.34,18000.0,13.0407,13.0599,13.0407,13.0535,18000.0
2006-01-25 11:20:00,20.34,20.35,20.32,20.33,46000.0,13.0535,13.0599,13.0407,13.0471,46000.0
2006-01-25 11:30:00,20.33,20.33,20.28,20.3,30800.0,13.0471,13.0471,13.015,13.0279,30800.0
2006-01-25 11:40:00,20.31,20.31,20.23,20.23,16200.0,13.0343,13.0343,12.9829,12.9829,16200.0
2006-01-25 11:50:00,20.23,20.25,20.23,20.23,17000.0,12.9829,12.9958,12.9829,12.9829,17000.0
2006-01-25 12:00:00,20.23,20.24,20.21,20.24,51000.0,12.9829,12.9894,12.9701,12.9894,51000.0
2006-01-25 12:10:00,20.24,20.24,20.18,20.2,18200.0,12.9894,12.9894,12.9508,12.9637,18200.0
2006-01-25 12:20:00,20.2,20.21,20.18,20.18,22000.0,12.9637,12.9701,12.9508,12.9508,22000.0
2006-01-25 12:30:00,20.18,20.21,20.15,20.18,42200.0,12.9508,12.9701,12.9316,12.9508,42200.0
2006-01-25 12:40:00,20.18,20.21,20.18,20.2,32800.0,12.9508,12.9701,12.9508,12.9637,32800.0
2006-01-25 12:50:00,20.2,20.21,20.17,20.18,27000.0,12.9637,12.9701,12.9444,12.9508,27000.0
2006-01-25 13:00:00,20.18,20.22,20.18,20.19,43400.0,12.9508,12.9765,12.9508,12.9573,43400.0
2006-01-25 13:10:00,20.19,20.2,20.18,20.19,22600.0,12.9573,12.9637,12.9508,12.9573,22600.0
2006-01-25 13:20:00,20.18,20.28,20.18,20.28,41200.0,12.9508,13.015,12.9508,13.015,41200.0
2006-01-25 13:30:00,20.28,20.29,20.24,20.24,40200.0,13.015,13.0214,12.9894,12.9894,40200.0
2006-01-25 13:40:00,20.25,20.25,20.22,20.22,24800.0,12.9958,12.9958,12.9765,12.9765,24800.0
2006-01-25 13:50:00,20.23,20.24,20.2,20.24,40200.0,12.9829,12.9894,12.9637,12.9894,40200.0
2006-01-25 14:00:00,20.23,20.27,20.21,20.25,38400.0,12.9829,13.0086,12.9701,12.9958,38400.0
2006-01-25 14:10:00,20.26,20.27,20.24,20.24,11400.0,13.0022,13.0086,12.9894,12.9894,11400.0
2006-01-25 14:20:00,20.25,20.26,20.23,20.25,25200.0,12.9958,13.0022,12.9829,12.9958,25200.0
2006-01-25 14:30:00,20.25,20.28,20.24,20.27,45400.0,12.9958,13.015,12.9894,13.0086,45400.0
2006-01-25 14:40:00,20.27,20.29,20.25,20.25,25800.0,13.0086,13.0214,12.9958,12.9958,25800.0
2006-01-25 14:50:00,20.25,20.27,20.24,20.24,48600.0,12.9958,13.0086,12.9894,12.9894,48600.0
2006-01-25 15:00:00,20.25,20.25,20.23,20.23,185800.0,12.9958,12.9958,12.9829,12.9829,185800.0
2006-01-25 15:10:00,20.23,20.24,20.22,20.22,33000.0,12.9829,12.9894,12.9765,12.9765,33000.0
2006-01-25 15:20:00,20.22,20.28,20.21,20.28,135600.0,12.9765,13.015,12.9701,13.015,135600.0
2006-01-25 15:30:00,20.29,20.29,20.25,20.27,40600.0,13.0214,13.0214,12.9958,13.0086,40600.0
2006-01-25 15:40:00,20.27,20.29,20.25,20.25,40200.0,13.0086,13.0214,12.9958,12.9958,40200.0
2006-01-25 15:50:00,20.25,20.27,20.24,20.27,90800.0,12.9958,13.0086,12.9894,13.0086,90800.0
2006-01-26 09:30:00,20.4,20.48,20.39,20.39,32600.0,13.092,13.1434,13.0856,13.0856,32600.0
2006-01-26 09:40:00,20.39,20.39,20.33,20.39,28200.0,13.0856,13.0856,13.0471,13.0856,28200.0
2006-01-26 09:50:00,20.39,20.48,20.39,20.45,47400.0,13.0856,13.1434,13.0856,13.1241,47400.0
2006-01-26 10:00:00,20.44,20.49,20.39,20.44,73000.0,13.1177,13.1498,13.0856,13.1177,73000.0
2006-01-26 10:10:00,20.49,20.51,20.44,20.48,158600.0,13.1498,13.1626,13.1177,13.1434,158600.0
2006-01-26 10:20:00,20.49,20.54,20.48,20.49,50400.0,13.1498,13.1819,13.1434,13.1498,50400.0
2006-01-26 10:30:00,20.49,20.49,20.45,20.46,20600.0,13.1498,13.1498,13.1241,13.1305,20600.0
2006-01-26 10:40:00,20.47,20.47,20.45,20.46,35200.0,13.137,13.137,13.1241,13.1305,35200.0
2006-01-26 10:50:00,20.46,20.46,20.43,20.43,27200.0,13.1305,13.1305,13.1113,13.1113,27200.0
2006-01-26 11:00:00,20.43,20.43,20.38,20.41,24800.0,13.1113,13.1113,13.0792,13.0985,24800.0
2006-01-26 11:10:00,20.4,20.41,20.39,20.41,12400.0,13.092,13.0985,13.0856,13.0985,12400.0
2006-01-26 11:20:00,20.41,20.45,20.4,20.42,23200.0,13.0985,13.1241,13.092,13.1049,23200.0
2006-01-26 11:30:00,20.43,20.43,20.4,20.43,75600.0,13.1113,13.1113,13.092,13.1113,75600.0
2006-01-26 11:40:00,20.43,20.45,20.43,20.45,48000.0,13.1113,13.1241,13.1113,13.1241,48000.0
2006-01-26 11:50:00,20.45,20.45,20.43,20.45,42400.0,13.1241,13.1241,13.1113,13.1241,42400.0
2006-01-26 12:00:00,20.45,20.46,20.43,20.44,104600.0,13.1241,13.1305,13.1113,13.1177,104600.0
2006-01-26 12:10:00,20.45,20.48,20.43,20.43,83600.0,13.1241,13.1434,13.1113,13.1113,83600.0
2006-01-26 12:20:00,20.43,20.43,20.42,20.43,11000.0,13.1113,13.1113,13.1049,13.1113,11000.0
2006-01-26 12:30:00,20.43,20.43,20.42,20.42,13400.0,13.1113,13.1113,13.1049,13.1049,13400.0
2006-01-26 12:40:00,20.42,20.46,20.42,20.42,38000.0,13.1049,13.1305,13.1049,13.1049,38000.0
2006-01-26 12:50:00,20.42,20.44,20.4,20.44,33600.0,13.1049,13.1177,13.092,13.1177,33600.0
2006-01-26 13:00:00,20.44,20.48,20.43,20.43,33400.0,13.1177,13.1434,13.1113,13.1113,33400.0
2006-01-26 13:10:00,20.43,20.43,20.4,20.42,30600.0,13.1113,13.1113,13.092,13.1049,30600.0
2006-01-26 13:20:00,20.42,20.43,20.4,20.43,77000.0,13.1049,13.1113,13.092,13.1113,77000.0
2006-01-26 13:30:00,20.42,20.43,20.42,20.42,31000.0,13.1049,13.1113,13.1049,13.1049,31000.0
2006-01-26 13:40:00,20.43,20.43,20.42,20.43,13000.0,13.1113,13.1113,13.1049,13.1113,13000.0
2006-01-26 13:50:00,20.44,20.45,20.43,20.43,33000.0,13.1177,13.1241,13.1113,13.1113,33000.0
2006-01-26 14:00:00,20.43,20.43,20.42,20.42,28400.0,13.1113,13.1113,13.1049,13.1049,28400.0
2006-01-26 14:10:00,20.42,20.42,20.4,20.42,17800.0,13.1049,13.1049,13.092,13.1049,17800.0
2006-01-26 14:20:00,20.42,20.45,20.42,20.43,126600.0,13.1049,13.1241,13.1049,13.1113,126600.0
2006-01-26 14:30:00,20.43,20.45,20.42,20.43,40400.0,13.1113,13.1241,13.1049,13.1113,40400.0
2006-01-26 14:40:00,20.43,20.44,20.42,20.43,19200.0,13.1113,13.1177,13.1049,13.1113,19200.0
2006-01-26 14:50:00,20.43,20.43,20.41,20.41,34600.0,13.1113,13.1113,13.0985,13.0985,34600.0
2006-01-26 15:00:00,20.39,20.42,20.39,20.4,29800.0,13.0856,13.1049,13.0856,13.092,29800.0
2006-01-26 15:10:00,20.39,20.43,20.39,20.43,17400.0,13.0856,13.1113,13.0856,13.1113,17400.0
2006-01-26 15:20:00,20.42,20.42,20.41,20.42,25600.0,13.1049,13.1049,13.0985,13.1049,25600.0
2006-01-26 15:30:00,20.42,20.42,20.4,20.42,75200.0,13.1049,13.1049,13.092,13.1049,75200.0
2006-01-26 15:40:00,20.42,20.42,20.41,20.42,20600.0,13.1049,13.1049,13.0985,13.1049,20600.0
2006-01-26 15:50:00,20.42,20.42,20.4,20.42,158600.0,13.1049,13.1049,13.092,13.1049,158600.0
2006-01-27 09:30:00,20.45,20.48,20.38,20.38,29200.0,13.1241,13.1434,13.0792,13.0792,29200.0
2006-01-27 09:40:00,20.38,20.47,20.38,20.39,52000.0,13.0792,13.137,13.0792,13.0856,52000.0
2006-01-27 09:50:00,20.39,20.43,20.38,20.38,64200.0,13.0856,13.1113,13.0792,13.0792,64200.0
2006-01-27 10:00:00,20.38,20.43,20.38,20.39,52600.0,13.0792,13.1113,13.0792,13.0856,52600.0
2006-01-27 10:10:00,20.4,20.48,20.4,20.46,128200.0,13.092,13.1434,13.092,13.1305,128200.0
2006-01-27 10:20:00,20.48,20.53,20.46,20.5,165800.0,13.1434,13.1755,13.1305,13.1562,165800.0
2006-01-27 10:30:00,20.5,20.55,20.5,20.55,42400.0,13.1562,13.1883,13.1562,13.1883,42400.0
2006-01-27 10:40:00,20.55,20.57,20.53,20.55,59200.0,13.1883,13.2011,13.1755,13.1883,59200.0
2006-01-27 10:50:00,20.55,20.64,20.55,20.61,194000.0,13.1883,13.2461,13.1883,13.2268,194000.0
2006-01-27 11:00:00,20.61,20.61,20.57,20.58,9800.0,13.2268,13.2268,13.2011,13.2076,9800.0
2006-01-27 11:10:00,20.57,20.59,20.57,20.59,18000.0,13.2011,13.214,13.2011,13.214,18000.0
2006-01-27 11:20:00,20.59,20.59,20.58,20.59,14000.0,13.214,13.214,13.2076,13.214,14000.0
2006-01-27 11:30:00,20.59,20.59,20.58,20.58,13400.0,13.214,13.214,13.2076,13.2076,13400.0
2006-01-27 11:40:00,20.6,20.6,20.58,20.58,18400.0,13.2204,13.2204,13.2076,13.2076,18400.0
2006-01-27 11:50:00,20.58,20.61,20.58,20.61,34200.0,13.2076,13.2268,13.2076,13.2268,34200.0
2006-01-27 12:00:00,20.59,20.61,20.57,20.58,51400.0,13.214,13.2268,13.2011,13.2076,51400.0
2006-01-27 12:10:00,20.58,20.6,20.58,20.58,8200.0,13.2076,13.2204,13.2076,13.2076,8200.0
2006-01-27 12:20:00,20.59,20.6,20.56,20.58,64200.0,13.214,13.2204,13.1947,13.2076,64200.0
2006-01-27 12:30:00,20.57,20.58,20.57,20.57,53600.0,13.2011,13.2076,13.2011,13.2011,53600.0
2006-01-27 12:40:00,20.57,20.57,20.54,20.57,88200.0,13.2011,13.2011,13.1819,13.2011,88200.0
2006-01-27 12:50:00,20.57,20.57,20.55,20.55,51600.0,13.2011,13.2011,13.1883,13.1883,51600.0
2006-01-27 13:00:00,20.55,20.55,20.54,20.54,13600.0,13.1883,13.1883,13.1819,13.1819,13600.0
2006-01-27 13:10:00,20.54,20.54,20.5,20.5,60600.0,13.1819,13.1819,13.1562,13.1562,60600.0
2006-01-27 13:20:00,20.5,20.5,20.47,20.47,8800.0,13.1562,13.1562,13.137,13.137,8800.0
2006-01-27 13:30:00,20.47,20.47,20.43,20.44,31000.0,13.137,13.137,13.1113,13.1177,31000.0
2006-01-27 13:40:00,20.43,20.43,20.4,20.4,35200.0,13.1113,13.1113,13.092,13.092,35200.0
2006-01-27 13:50:00,20.39,20.39,20.36,20.36,31600.0,13.0856,13.0856,13.0664,13.0664,31600.0
2006-01-27 14:00:00,20.36,20.36,20.33,20.35,34600.0,13.0664,13.0664,13.0471,13.0599,34600.0
2006-01-27 14:10:00,20.35,20.36,20.33,20.34,24000.0,13.0599,13.0664,13.0471,13.0535,24000.0
2006-01-27 14:20:00,20.34,20.34,20.25,20.25,95800.0,13.0535,13.0535,12.9958,12.9958,95800.0
2006-01-27 14:30:00,20.25,20.34,20.25,20.3,216600.0,12.9958,13.0535,12.9958,13.0279,216600.0
2006-01-27 14:40:00,20.29,20.31,20.29,20.29,19000.0,13.0214,13.0343,13.0214,13.0214,19000.0
2006-01-27 14:50:00,20.29,20.32,20.29,20.31,23800.0,13.0214,13.0407,13.0214,13.0343,23800.0
2006-01-27 15:00:00,20.31,20.31,20.25,20.29,152000.0,13.0343,13.0343,12.9958,13.0214,152000.0
2006-01-27 15:10:00,20.29,20.32,20.29,20.3,59000.0,13.0214,13.0407,13.0214,13.0279,59000.0
2006-01-27 15:20:00,20.3,20.32,20.3,20.31,32600.0,13.0279,13.0407,13.0279,13.0343,32600.0
2006-01-27 15:30:00,20.31,20.31,20.29,20.3,42400.0,13.0343,13.0343,13.0214,13.0279,42400.0
2006-01-27 15:40:00,20.31,20.32,20.3,20.31,56600.0,13.0343,13.0407,13.0279,13.0343,56600.0
2006-01-27 15:50:00,20.31,20.31,20.29,20.31,93000.0,13.0343,13.0343,13.0214,13.0343,93000.0
2006-01-30 09:30:00,20.28,20.48,20.25,20.48,39600.0,13.015,13.1434,12.9958,13.1434,39600.0
2006-01-30 09:40:00,20.48,20.5,20.3,20.31,57200.0,13.1434,13.1562,13.0279,13.0343,57200.0
2006-01-30 09:50:00,20.3,20.36,20.18,20.18,186600.0,13.0279,13.0664,12.9508,12.9508,186600.0
2006-01-30 10:00:00,20.18,20.22,20.15,20.22,166800.0,12.9508,12.9765,12.9316,12.9765,166800.0
2006-01-30 10:10:00,20.22,20.23,20.18,20.2,92200.0,12.9765,12.9829,12.9508,12.9637,92200.0
2006-01-30 10:20:00,20.2,20.26,20.15,20.16,100000.0,12.9637,13.0022,12.9316,12.938,100000.0
2006-01-30 10:30:00,20.18,20.18,20.05,20.06,195600.0,12.9508,12.9508,12.8674,12.8738,195600.0
2006-01-30 10:40:00,20.06,20.1,20.05,20.06,88600.0,12.8738,12.8995,12.8674,12.8738,88600.0
2006-01-30 10:50:00,20.06,20.06,20.0,20.02,149600.0,12.8738,12.8738,12.8353,12.8482,149600.0
2006-01-30 11:00:00,20.01,20.05,20.0,20.05,175000.0,12.8417,12.8674,12.8353,12.8674,175000.0
2006-01-30 11:10:00,20.04,20.05,19.98,19.99,54000.0,12.861,12.8674,12.8225,12.8289,54000.0
2006-01-30 11:20:00,19.99,20.0,19.93,19.93,146200.0,12.8289,12.8353,12.7904,12.7904,146200.0
2006-01-30 11:30:00,19.93,20.03,19.93,20.03,72400.0,12.7904,12.8546,12.7904,12.8546,72400.0
2006-01-30 11:40:00,20.02,20.03,20.0,20.02,17800.0,12.8482,12.8546,12.8353,12.8482,17800.0
2006-01-30 11:50:00,20.02,20.03,19.99,19.99,71800.0,12.8482,12.8546,12.8289,12.8289,71800.0
2006-01-30 12:00:00,19.99,19.99,19.92,19.93,108600.0,12.8289,12.8289,12.784,12.7904,108600.0
2006-01-30 12:10:00,19.93,19.96,19.93,19.96,14000.0,12.7904,12.8097,12.7904,12.8097,14000.0
2006-01-30 12:20:00,19.96,19.98,19.95,19.97,73600.0,12.8097,12.8225,12.8032,12.8161,73600.0
2006-01-30 12:30:00,19.96,19.98,19.94,19.98,79800.0,12.8097,12.8225,12.7968,12.8225,79800.0
2006-01-30 12:40:00,19.97,19.98,19.95,19.96,60600.0,12.8161,12.8225,12.8032,12.8097,60600.0
2006-01-30 12:50:00,19.95,19.98,19.95,19.98,39200.0,12.8032,12.8225,12.8032,12.8225,39200.0
2006-01-30 13:00:00,19.98,20.0,19.98,20.0,20600.0,12.8225,12.8353,12.8225,12.8353,20600.0
2006-01-30 13:10:00,20.0,20.0,19.98,19.99,49600.0,12.8353,12.8353,12.8225,12.8289,49600.0
2006-01-30 13:20:00,19.98,19.99,19.95,19.97,44000.0,12.8225,12.8289,12.8032,12.8161,44000.0
2006-01-30 13:30:00,19.97,20.02,19.97,20.02,77800.0,12.8161,12.8482,12.8161,12.8482,77800.0
2006-01-30 13:40:00,20.0,20.01,19.98,20.0,21200.0,12.8353,12.8417,12.8225,12.8353,21200.0
2006-01-30 13:50:00,20.0,20.03,20.0,20.03,48200.0,12.8353,12.8546,12.8353,12.8546,48200.0
2006-01-30 14:00:00,20.03,20.04,20.02,20.02,37000.0,12.8546,12.861,12.8482,12.8482,37000.0
2006-01-30 14:10:00,20.02,20.02,19.99,19.99,154400.0,12.8482,12.8482,12.8289,12.8289,154400.0
2006-01-30 14:20:00,19.99,19.99,19.91,19.94,129200.0,12.8289,12.8289,12.7776,12.7968,129200.0
2006-01-30 14:30:00,19.93,19.94,19.93,19.93,110200.0,12.7904,12.7968,12.7904,12.7904,110200.0
2006-01-30 14:40:00,19.94,19.96,19.93,19.95,48200.0,12.7968,12.8097,12.7904,12.8032,48200.0
2006-01-30 14:50:00,19.95,19.97,19.95,19.95,69200.0,12.8032,12.8161,12.8032,12.8032,69200.0
2006-01-30 15:00:00,19.96,19.98,19.93,19.98,41000.0,12.8097,12.8225,12.7904,12.8225,41000.0
2006-01-30 15:10:00,19.98,20.0,19.97,19.99,58200.0,12.8225,12.8353,12.8161,12.8289,58200.0
2006-01-30 15:20:00,19.99,20.0,19.98,19.99,48600.0,12.8289,12.8353,12.8225,12.8289,48600.0
2006-01-30 15:30:00,19.99,20.01,19.99,20.0,62400.0,12.8289,12.8417,12.8289,12.8353,62400.0
2006-01-30 15:40:00,20.0,20.0,19.99,19.99,100600.0,12.8353,12.8353,12.8289,12.8289,100600.0
2006-01-30 15:50:00,19.99,20.02,19.95,20.02,187200.0,12.8289,12.8482,12.8032,12.8482,187200.0
2006-01-31 09:30:00,19.93,19.98,19.88,19.88,41600.0,12.7904,12.8225,12.7583,12.7583,41600.0
2006-01-31 09:40:00,19.88,19.97,19.8,19.81,61200.0,12.7583,12.8161,12.707,12.7134,61200.0
2006-01-31 09:50:00,19.81,19.88,19.78,19.86,68000.0,12.7134,12.7583,12.6941,12.7455,68000.0
2006-01-31 10:00:00,19.86,19.93,19.86,19.92,23000.0,12.7455,12.7904,12.7455,12.784,23000.0
2006-01-31 10:10:00,19.92,19.93,19.89,19.93,37200.0,12.784,12.7904,12.7647,12.7904,37200.0
2006-01-31 10:20:00,19.93,20.0,19.93,19.97,49000.0,12.7904,12.8353,12.7904,12.8161,49000.0
2006-01-31 10:30:00,19.97,19.98,19.96,19.97,48000.0,12.8161,12.8225,12.8097,12.8161,48000.0
2006-01-31 10:40:00,19.96,19.97,19.96,19.97,29800.0,12.8097,12.8161,12.8097,12.8161,29800.0
2006-01-31 10:50:00,19.97,19.97,19.97,19.97,38800.0,12.8161,12.8161,12.8161,12.8161,38800.0
2006-01-31 11:00:00,19.97,19.97,19.95,19.95,30200.0,12.8161,12.8161,12.8032,12.8032,30200.0
2006-01-31 11:10:00,19.95,19.97,19.93,19.96,72200.0,12.8032,12.8161,12.7904,12.8097,72200.0
2006-01-31 11:20:00,19.96,19.97,19.95,19.95,52800.0,12.8097,12.8161,12.8032,12.8032,52800.0
2006-01-31 11:30:00,19.95,20.0,19.95,19.95,79400.0,12.8032,12.8353,12.8032,12.8032,79400.0
2006-01-31 11:40:00,19.97,19.97,19.94,19.95,63800.0,12.8161,12.8161,12.7968,12.8032,63800.0
2006-01-31 11:50:00,19.97,19.97,19.95,19.95,33200.0,12.8161,12.8161,12.8032,12.8032,33200.0
2006-01-31 12:00:00,19.95,19.98,19.95,19.96,115400.0,12.8032,12.8225,12.8032,12.8097,115400.0
2006-01-31 12:10:00,19.97,19.97,19.96,19.97,15200.0,12.8161,12.8161,12.8097,12.8161,15200.0
2006-01-31 12:20:00,19.97,19.97,19.96,19.96,16600.0,12.8161,12.8161,12.8097,12.8097,16600.0
2006-01-31 12:30:00,19.96,19.97,19.96,19.97,24400.0,12.8097,12.8161,12.8097,12.8161,24400.0
2006-01-31 12:40:00,19.97,19.98,19.95,19.96,24200.0,12.8161,12.8225,12.8032,12.8097,24200.0
2006-01-31 12:50:00,19.95,19.95,19.95,19.95,27600.0,12.8032,12.8032,12.8032,12.8032,27600.0
2006-01-31 13:00:00,19.95,19.95,19.94,19.95,23000.0,12.8032,12.8032,12.7968,12.8032,23000.0
2006-01-31 13:10:00,19.94,19.94,19.93,19.93,25200.0,12.7968,12.7968,12.7904,12.7904,25200.0
2006-01-31 13:20:00,19.93,19.93,19.92,19.92,47200.0,12.7904,12.7904,12.784,12.784,47200.0
2006-01-31 13:30:00,19.93,19.93,19.92,19.92,50200.0,12.7904,12.7904,12.784,12.784,50200.0
2006-01-31 13:40:00,19.92,19.93,19.92,19.93,48800.0,12.784,12.7904,12.784,12.7904,48800.0
2006-01-31 13:50:00,19.93,19.93,19.88,19.92,126600.0,12.7904,12.7904,12.7583,12.784,126600.0
2006-01-31 14:00:00,19.92,19.96,19.9,19.9,87600.0,12.784,12.8097,12.7712,12.7712,87600.0
2006-01-31 14:10:00,19.89,19.96,19.88,19.96,148800.0,12.7647,12.8097,12.7583,12.8097,148800.0
2006-01-31 14:20:00,19.96,19.96,19.9,19.95,70200.0,12.8097,12.8097,12.7712,12.8032,70200.0
2006-01-31 14:30:00,19.95,19.97,19.95,19.97,45800.0,12.8032,12.8161,12.8032,12.8161,45800.0
2006-01-31 14:40:00,19.97,19.97,19.94,19.95,51000.0,12.8161,12.8161,12.7968,12.8032,51000.0
2006-01-31 14:50:00,19.95,19.95,19.89,19.9,85000.0,12.8032,12.8032,12.7647,12.7712,85000.0
2006-01-31 15:00:00,19.89,19.93,19.89,19.93,88600.0,12.7647,12.7904,12.7647,12.7904,88600.0
2006-01-31 15:10:00,19.92,19.95,19.92,19.94,30600.0,12.784,12.8032,12.784,12.7968,30600.0
2006-01-31 15:20:00,19.94,19.95,19.93,19.94,46000.0,12.7968,12.8032,12.7904,12.7968,46000.0
2006-01-31 15:30:00,19.94,19.94,19.9,19.91,127400.0,12.7968,12.7968,12.7712,12.7776,127400.0
2006-01-31 15:40:00,19.91,19.92,19.89,19.9,68800.0,12.7776,12.784,12.7647,12.7712,68800.0
2006-01-31 15:50:00,19.9,19.9,19.88,19.89,90600.0,12.7712,12.7712,12.7583,12.7647,90600.0
2006-02-01 09:30:00,19.93,19.93,19.85,19.89,23600.0,12.7904,12.7904,12.7391,12.7647,23600.0
2006-02-01 09:40:00,19.89,19.93,19.85,19.85,74400.0,12.7647,12.7904,12.7391,12.7391,74400.0
2006-02-01 09:50:00,19.86,19.86,19.83,19.83,14200.0,12.7455,12.7455,12.7262,12.7262,14200.0
2006-02-01 10:00:00,19.83,19.84,19.81,19.83,132000.0,12.7262,12.7326,12.7134,12.7262,132000.0
2006-02-01 10:10:00,19.83,19.84,19.8,19.8,22000.0,12.7262,12.7326,12.707,12.707,22000.0
2006-02-01 10:20:00,19.8,19.85,19.79,19.83,18200.0,12.707,12.7391,12.7006,12.7262,18200.0
2006-02-01 10:30:00,19.83,19.85,19.82,19.84,20600.0,12.7262,12.7391,12.7198,12.7326,20600.0
2006-02-01 10:40:00,19.85,19.85,19.84,19.85,17800.0,12.7391,12.7391,12.7326,12.7391,17800.0
2006-02-01 10:50:00,19.85,19.86,19.85,19.86,13800.0,12.7391,12.7455,12.7391,12.7455,13800.0
2006-02-01 11:00:00,19.86,19.88,19.85,19.88,25400.0,12.7455,12.7583,12.7391,12.7583,25400.0
2006-02-01 11:10:00,19.88,19.88,19.85,19.86,34400.0,12.7583,12.7583,12.7391,12.7455,34400.0
2006-02-01 11:20:00,19.87,19.88,19.86,19.86,14400.0,12.7519,12.7583,12.7455,12.7455,14400.0
2006-02-01 11:30:00,19.86,19.88,19.86,19.86,17600.0,12.7455,12.7583,12.7455,12.7455,17600.0
2006-02-01 11:40:00,19.86,19.9,19.86,19.9,63000.0,12.7455,12.7712,12.7455,12.7712,63000.0
2006-02-01 11:50:00,19.9,19.93,19.89,19.91,43400.0,12.7712,12.7904,12.7647,12.7776,43400.0
2006-02-01 12:00:00,19.91,19.96,19.91,19.95,35600.0,12.7776,12.8097,12.7776,12.8032,35600.0
2006-02-01 12:10:00,19.95,19.95,19.92,19.93,19200.0,12.8032,12.8032,12.784,12.7904,19200.0
2006-02-01 12:20:00,19.93,19.93,19.9,19.91,75000.0,12.7904,12.7904,12.7712,12.7776,75000.0
2006-02-01 12:30:00,19.92,19.93,19.91,19.93,15600.0,12.784,12.7904,12.7776,12.7904,15600.0
2006-02-01 12:40:00,19.93,19.93,19.9,19.91,34600.0,12.7904,12.7904,12.7712,12.7776,34600.0
2006-02-01 12:50:00,19.91,19.92,19.88,19.88,9400.0,12.7776,12.784,12.7583,12.7583,9400.0
2006-02-01 13:00:00,19.89,19.89,19.88,19.89,15000.0,12.7647,12.7647,12.7583,12.7647,15000.0
2006-02-01 13:10:00,19.89,19.89,19.85,19.85,76000.0,12.7647,12.7647,12.7391,12.7391,76000.0
2006-02-01 13:20:00,19.85,19.85,19.83,19.85,24600.0,12.7391,12.7391,12.7262,12.7391,24600.0
2006-02-01 13:30:00,19.85,19.85,19.82,19.85,71800.0,12.7391,12.7391,12.7198,12.7391,71800.0
2006-02-01 13:40:00,19.86,19.86,19.83,19.83,13400.0,12.7455,12.7455,12.7262,12.7262,13400.0
2006-02-01 13:50:00,19.83,19.87,19.82,19.83,28400.0,12.7262,12.7519,12.7198,12.7262,28400.0
2006-02-01 14:00:00,19.83,19.86,19.83,19.85,14800.0,12.7262,12.7455,12.7262,12.7391,14800.0
2006-02-01 14:10:00,19.85,19.86,19.84,19.86,17400.0,12.7391,12.7455,12.7326,12.7455,17400.0
2006-02-01 14:20:00,19.86,19.86,19.83,19.86,38400.0,12.7455,12.7455,12.7262,12.7455,38400.0
2006-02-01 14:30:00,19.86,19.9,19.86,19.88,70200.0,12.7455,12.7712,12.7455,12.7583,70200.0
2006-02-01 14:40:00,19.87,19.87,19.84,19.85,15600.0,12.7519,12.7519,12.7326,12.7391,15600.0
2006-02-01 14:50:00,19.85,19.87,19.85,19.86,21600.0,12.7391,12.7519,12.7391,12.7455,21600.0
2006-02-01 15:00:00,19.86,19.87,19.85,19.85,20800.0,12.7455,12.7519,12.7391,12.7391,20800.0
2006-02-01 15:10:00,19.85,19.86,19.83,19.84,29600.0,12.7391,12.7455,12.7262,12.7326,29600.0
2006-02-01 15:20:00,19.84,19.84,19.82,19.82,19600.0,12.7326,12.7326,12.7198,12.7198,19600.0
2006-02-01 15:30:00,19.82,19.84,19.8,19.84,31400.0,12.7198,12.7326,12.707,12.7326,31400.0
2006-02-01 15:40:00,19.84,19.85,19.8,19.8,67000.0,12.7326,12.7391,12.707,12.707,67000.0
2006-02-01 15:50:00,19.79,19.81,19.77,19.8,102800.0,12.7006,12.7134,12.6877,12.707,102800.0
2006-02-02 09:30:00,19.8,19.84,19.78,19.81,37000.0,12.707,12.7326,12.6941,12.7134,37000.0
2006-02-02 09:40:00,19.82,19.82,19.64,19.64,56000.0,12.7198,12.7198,12.6043,12.6043,56000.0
2006-02-02 09:50:00,19.64,19.72,19.63,19.68,89800.0,12.6043,12.6556,12.5979,12.63,89800.0
2006-02-02 10:00:00,19.66,19.7,19.63,19.69,66400.0,12.6171,12.6428,12.5979,12.6364,66400.0
2006-02-02 10:10:00,19.69,19.73,19.69,19.73,47600.0,12.6364,12.6621,12.6364,12.6621,47600.0
2006-02-02 10:20:00,19.73,19.75,19.73,19.74,58000.0,12.6621,12.6749,12.6621,12.6685,58000.0
2006-02-02 10:30:00,19.74,19.75,19.73,19.73,44400.0,12.6685,12.6749,12.6621,12.6621,44400.0
2006-02-02 10:40:00,19.73,19.73,19.67,19.71,28200.0,12.6621,12.6621,12.6235,12.6492,28200.0
2006-02-02 10:50:00,19.71,19.71,19.68,19.68,36600.0,12.6492,12.6492,12.63,12.63,36600.0
2006-02-02 11:00:00,19.68,19.68,19.61,19.61,58000.0,12.63,12.63,12.585,12.585,58000.0
2006-02-02 11:10:00,19.61,19.62,19.57,19.62,55400.0,12.585,12.5915,12.5594,12.5915,55400.0
2006-02-02 11:20:00,19.62,19.62,19.52,19.52,32000.0,12.5915,12.5915,12.5273,12.5273,32000.0
2006-02-02 11:30:00,19.52,19.56,19.49,19.54,63200.0,12.5273,12.553,12.508,12.5401,63200.0
2006-02-02 11:40:00,19.55,19.59,19.54,19.57,36200.0,12.5465,12.5722,12.5401,12.5594,36200.0
2006-02-02 11:50:00,19.57,19.57,19.52,19.52,39800.0,12.5594,12.5594,12.5273,12.5273,39800.0
2006-02-02 12:00:00,19.52,19.58,19.51,19.57,72200.0,12.5273,12.5658,12.5209,12.5594,72200.0
2006-02-02 12:10:00,19.57,19.61,19.57,19.61,16200.0,12.5594,12.585,12.5594,12.585,16200.0
2006-02-02 12:20:00,19.62,19.63,19.6,19.6,27200.0,12.5915,12.5979,12.5786,12.5786,27200.0
2006-02-02 12:30:00,19.61,19.63,19.6,19.61,25800.0,12.585,12.5979,12.5786,12.585,25800.0
2006-02-02 12:40:00,19.61,19.63,19.6,19.61,45400.0,12.585,12.5979,12.5786,12.585,45400.0
2006-02-02 12:50:00,19.61,19.61,19.58,19.6,24800.0,12.585,12.585,12.5658,12.5786,24800.0
2006-02-02 13:00:00,19.59,19.6,19.58,19.59,20600.0,12.5722,12.5786,12.5658,12.5722,20600.0
2006-02-02 13:10:00,19.59,19.62,19.59,19.61,48000.0,12.5722,12.5915,12.5722,12.585,48000.0
2006-02-02 13:20:00,19.61,19.65,19.61,19.61,47600.0,12.585,12.6107,12.585,12.585,47600.0
2006-02-02 13:30:00,19.61,19.61,19.57,19.57,65800.0,12.585,12.585,12.5594,12.5594,65800.0
2006-02-02 13:40:00,19.58,19.58,19.55,19.58,57800.0,12.5658,12.5658,12.5465,12.5658,57800.0
2006-02-02 13:50:00,19.58,19.59,19.57,19.57,29000.0,12.5658,12.5722,12.5594,12.5594,29000.0
2006-02-02 14:00:00,19.57,19.57,19.54,19.55,53600.0,12.5594,12.5594,12.5401,12.5465,53600.0
2006-02-02 14:10:00,19.55,19.58,19.55,19.56,46400.0,12.5465,12.5658,12.5465,12.553,46400.0
2006-02-02 14:20:00,19.56,19.57,19.54,19.55,455600.0,12.553,12.5594,12.5401,12.5465,455600.0
2006-02-02 14:30:00,19.55,19.58,19.54,19.57,65800.0,12.5465,12.5658,12.5401,12.5594,65800.0
2006-02-02 14:40:00,19.57,19.57,19.54,19.54,44800.0,12.5594,12.5594,12.5401,12.5401,44800.0
2006-02-02 14:50:00,19.55,19.57,19.54,19.54,54800.0,12.5465,12.5594,12.5401,12.5401,54800.0
2006-02-02 15:00:00,19.54,19.58,19.52,19.58,34400.0,12.5401,12.5658,12.5273,12.5658,34400.0
2006-02-02 15:10:00,19.58,19.58,19.56,19.57,43000.0,12.5658,12.5658,12.553,12.5594,43000.0
2006-02-02 15:20:00,19.57,19.57,19.56,19.56,66800.0,12.5594,12.5594,12.553,12.553,66800.0
2006-02-02 15:30:00,19.56,19.56,19.55,19.56,241200.0,12.553,12.553,12.5465,12.553,241200.0
2006-02-02 15:40:00,19.56,19.56,19.52,19.54,74600.0,12.553,12.553,12.5273,12.5401,74600.0
2006-02-02 15:50:00,19.54,19.55,19.53,19.53,196400.0,12.5401,12.5465,12.5337,12.5337,196400.0
2006-02-03 09:30:00,19.45,19.53,19.4,19.53,21800.0,12.4824,12.5337,12.4503,12.5337,21800.0
2006-02-03 09:40:00,19.53,19.63,19.49,19.49,38200.0,12.5337,12.5979,12.508,12.508,38200.0
2006-02-03 09:50:00,19.5,19.5,19.39,19.41,26400.0,12.5144,12.5144,12.4439,12.4567,26400.0
2006-02-03 10:00:00,19.39,19.49,19.3,19.46,43800.0,12.4439,12.508,12.3861,12.4888,43800.0
2006-02-03 10:10:00,19.49,19.49,19.38,19.4,75000.0,12.508,12.508,12.4374,12.4503,75000.0
2006-02-03 10:20:00,19.4,19.44,19.4,19.42,59400.0,12.4503,12.4759,12.4503,12.4631,59400.0
2006-02-03 10:30:00,19.42,19.43,19.39,19.39,39000.0,12.4631,12.4695,12.4439,12.4439,39000.0
2006-02-03 10:40:00,19.39,19.39,19.35,19.36,24200.0,12.4439,12.4439,12.4182,12.4246,24200.0
2006-02-03 10:50:00,19.36,19.39,19.35,19.39,42000.0,12.4246,12.4439,12.4182,12.4439,42000.0
2006-02-03 11:00:00,19.39,19.41,19.34,19.41,27400.0,12.4439,12.4567,12.4118,12.4567,27400.0
2006-02-03 11:10:00,19.4,19.41,19.34,19.35,31400.0,12.4503,12.4567,12.4118,12.4182,31400.0
2006-02-03 11:20:00,19.35,19.4,19.35,19.39,26400.0,12.4182,12.4503,12.4182,12.4439,26400.0
2006-02-03 11:30:00,19.39,19.41,19.38,19.41,23600.0,12.4439,12.4567,12.4374,12.4567,23600.0
2006-02-03 11:40:00,19.41,19.43,19.41,19.43,13800.0,12.4567,12.4695,12.4567,12.4695,13800.0
2006-02-03 11:50:00,19.43,19.43,19.41,19.42,19800.0,12.4695,12.4695,12.4567,12.4631,19800.0
2006-02-03 12:00:00,19.42,19.43,19.38,19.4,71800.0,12.4631,12.4695,12.4374,12.4503,71800.0
2006-02-03 12:10:00,19.39,19.39,19.36,19.39,40400.0,12.4439,12.4439,12.4246,12.4439,40400.0
2006-02-03 12:20:00,19.39,19.39,19.36,19.37,27200.0,12.4439,12.4439,12.4246,12.431,27200.0
2006-02-03 12:30:00,19.36,19.4,19.36,19.4,25600.0,12.4246,12.4503,12.4246,12.4503,25600.0
2006-02-03 12:40:00,19.4,19.4,19.39,19.4,33200.0,12.4503,12.4503,12.4439,12.4503,33200.0
2006-02-03 12:50:00,19.39,19.4,19.36,19.39,61000.0,12.4439,12.4503,12.4246,12.4439,61000.0
2006-02-03 13:00:00,19.39,19.39,19.38,19.39,34200.0,12.4439,12.4439,12.4374,12.4439,34200.0
2006-02-03 13:10:00,19.39,19.42,19.38,19.42,80000.0,12.4439,12.4631,12.4374,12.4631,80000.0
2006-02-03 13:20:00,19.43,19.47,19.43,19.46,34000.0,12.4695,12.4952,12.4695,12.4888,34000.0
2006-02-03 13:30:00,19.47,19.47,19.45,19.47,22200.0,12.4952,12.4952,12.4824,12.4952,22200.0
2006-02-03 13:40:00,19.47,19.48,19.46,19.47,48800.0,12.4952,12.5016,12.4888,12.4952,48800.0
2006-02-03 13:50:00,19.47,19.47,19.44,19.46,31400.0,12.4952,12.4952,12.4759,12.4888,31400.0
2006-02-03 14:00:00,19.46,19.47,19.4,19.4,6200.0,12.4888,12.4952,12.4503,12.4503,6200.0
2006-02-03 14:10:00,19.46,19.46,19.39,19.4,25000.0,12.4888,12.4888,12.4439,12.4503,25000.0
2006-02-03 14:20:00,19.4,19.41,19.38,19.39,75200.0,12.4503,12.4567,12.4374,12.4439,75200.0
2006-02-03 14:30:00,19.39,19.41,19.38,19.4,10600.0,12.4439,12.4567,12.4374,12.4503,10600.0
2006-02-03 14:40:00,19.41,19.43,19.4,19.43,109000.0,12.4567,12.4695,12.4503,12.4695,109000.0
2006-02-03 14:50:00,19.43,19.43,19.42,19.43,23400.0,12.4695,12.4695,12.4631,12.4695,23400.0
2006-02-03 15:00:00,19.43,19.45,19.4,19.43,55800.0,12.4695,12.4824,12.4503,12.4695,55800.0
2006-02-03 15:10:00,19.43,19.45,19.37,19.41,157200.0,12.4695,12.4824,12.431,12.4567,157200.0
2006-02-03 15:20:00,19.41,19.43,19.4,19.42,20400.0,12.4567,12.4695,12.4503,12.4631,20400.0
2006-02-03 15:30:00,19.4,19.4,19.36,19.39,49000.0,12.4503,12.4503,12.4246,12.4439,49000.0
2006-02-03 15:40:00,19.39,19.4,19.36,19.39,56600.0,12.4439,12.4503,12.4246,12.4439,56600.0
2006-02-03 15:50:00,19.39,19.4,19.38,19.4,115600.0,12.4439,12.4503,12.4374,12.4503,115600.0
2006-02-06 09:30:00,19.39,19.5,19.39,19.49,65400.0,12.4439,12.5144,12.4439,12.508,65400.0
2006-02-06 09:40:00,19.5,19.55,19.46,19.47,93200.0,12.5144,12.5465,12.4888,12.4952,93200.0
2006-02-06 09:50:00,19.47,19.48,19.42,19.47,73200.0,12.4952,12.5016,12.4631,12.4952,73200.0
2006-02-06 10:00:00,19.48,19.5,19.47,19.5,80800.0,12.5016,12.5144,12.4952,12.5144,80800.0
2006-02-06 10:10:00,19.5,19.5,19.36,19.45,95000.0,12.5144,12.5144,12.4246,12.4824,95000.0
2006-02-06 10:20:00,19.43,19.47,19.43,19.46,16000.0,12.4695,12.4952,12.4695,12.4888,16000.0
2006-02-06 10:30:00,19.46,19.47,19.41,19.46,28200.0,12.4888,12.4952,12.4567,12.4888,28200.0
2006-02-06 10:40:00,19.46,19.46,19.4,19.42,23600.0,12.4888,12.4888,12.4503,12.4631,23600.0
2006-02-06 10:50:00,19.43,19.43,19.36,19.4,32600.0,12.4695,12.4695,12.4246,12.4503,32600.0
2006-02-06 11:00:00,19.4,19.48,19.4,19.48,27000.0,12.4503,12.5016,12.4503,12.5016,27000.0
2006-02-06 11:10:00,19.47,19.47,19.42,19.43,35400.0,12.4952,12.4952,12.4631,12.4695,35400.0
2006-02-06 11:20:00,19.43,19.47,19.43,19.47,35600.0,12.4695,12.4952,12.4695,12.4952,35600.0
2006-02-06 11:30:00,19.47,19.47,19.46,19.47,14400.0,12.4952,12.4952,12.4888,12.4952,14400.0
2006-02-06 11:40:00,19.47,19.48,19.47,19.48,18200.0,12.4952,12.5016,12.4952,12.5016,18200.0
2006-02-06 11:50:00,19.47,19.47,19.46,19.47,22600.0,12.4952,12.4952,12.4888,12.4952,22600.0
2006-02-06 12:00:00,19.47,19.51,19.47,19.51,38000.0,12.4952,12.5209,12.4952,12.5209,38000.0
2006-02-06 12:10:00,19.52,19.52,19.48,19.48,35800.0,12.5273,12.5273,12.5016,12.5016,35800.0
2006-02-06 12:20:00,19.48,19.48,19.45,19.45,12000.0,12.5016,12.5016,12.4824,12.4824,12000.0
2006-02-06 12:30:00,19.46,19.46,19.43,19.44,40000.0,12.4888,12.4888,12.4695,12.4759,40000.0
2006-02-06 12:40:00,19.44,19.45,19.44,19.45,21000.0,12.4759,12.4824,12.4759,12.4824,21000.0
2006-02-06 12:50:00,19.45,19.46,19.45,19.46,23400.0,12.4824,12.4888,12.4824,12.4888,23400.0
2006-02-06 13:00:00,19.46,19.49,19.46,19.49,25400.0,12.4888,12.508,12.4888,12.508,25400.0
2006-02-06 13:10:00,19.5,19.52,19.49,19.52,42800.0,12.5144,12.5273,12.508,12.5273,42800.0
2006-02-06 13:20:00,19.53,19.56,19.53,19.54,30800.0,12.5337,12.553,12.5337,12.5401,30800.0
2006-02-06 13:30:00,19.54,19.55,19.52,19.52,38600.0,12.5401,12.5465,12.5273,12.5273,38600.0
2006-02-06 13:40:00,19.52,19.53,19.52,19.52,30400.0,12.5273,12.5337,12.5273,12.5273,30400.0
2006-02-06 13:50:00,19.53,19.54,19.49,19.54,35600.0,12.5337,12.5401,12.508,12.5401,35600.0
2006-02-06 14:00:00,19.54,19.54,19.45,19.49,45800.0,12.5401,12.5401,12.4824,12.508,45800.0
2006-02-06 14:10:00,19.49,19.52,19.48,19.52,31000.0,12.508,12.5273,12.5016,12.5273,31000.0
2006-02-06 14:20:00,19.51,19.57,19.51,19.56,33200.0,12.5209,12.5594,12.5209,12.553,33200.0
2006-02-06 14:30:00,19.56,19.56,19.52,19.54,35000.0,12.553,12.553,12.5273,12.5401,35000.0
2006-02-06 14:40:00,19.53,19.54,19.52,19.53,23800.0,12.5337,12.5401,12.5273,12.5337,23800.0
2006-02-06 14:50:00,19.53,19.54,19.52,19.53,28000.0,12.5337,12.5401,12.5273,12.5337,28000.0
2006-02-06 15:00:00,19.53,19.54,19.52,19.52,44600.0,12.5337,12.5401,12.5273,12.5273,44600.0
2006-02-06 15:10:00,19.53,19.54,19.48,19.52,121200.0,12.5337,12.5401,12.5016,12.5273,121200.0
2006-02-06 15:20:00,19.52,19.56,19.52,19.55,37600.0,12.5273,12.553,12.5273,12.5465,37600.0
2006-02-06 15:30:00,19.55,19.57,19.53,19.55,51800.0,12.5465,12.5594,12.5337,12.5465,51800.0
2006-02-06 15:40:00,19.55,19.58,19.54,19.58,68800.0,12.5465,12.5658,12.5401,12.5658,68800.0
2006-02-06 15:50:00,19.58,19.58,19.54,19.55,88600.0,12.5658,12.5658,12.5401,12.5465,88600.0
2006-02-07 09:30:00,19.55,19.56,19.4,19.47,72800.0,12.5465,12.553,12.4503,12.4952,72800.0
2006-02-07 09:40:00,19.48,19.61,19.39,19.56,91800.0,12.5016,12.585,12.4439,12.553,91800.0
2006-02-07 09:50:00,19.55,19.55,19.46,19.49,108600.0,12.5465,12.5465,12.4888,12.508,108600.0
2006-02-07 10:00:00,19.5,19.52,19.49,19.51,34800.0,12.5144,12.5273,12.508,12.5209,34800.0
2006-02-07 10:10:00,19.51,19.52,19.39,19.39,59200.0,12.5209,12.5273,12.4439,12.4439,59200.0
2006-02-07 10:20:00,19.39,19.43,19.38,19.43,67200.0,12.4439,12.4695,12.4374,12.4695,67200.0
2006-02-07 10:30:00,19.43,19.45,19.39,19.39,69800.0,12.4695,12.4824,12.4439,12.4439,69800.0
2006-02-07 10:40:00,19.38,19.38,19.25,19.28,78800.0,12.4374,12.4374,12.354,12.3733,78800.0
2006-02-07 10:50:00,19.3,19.33,19.26,19.31,70600.0,12.3861,12.4053,12.3604,12.3925,70600.0
2006-02-07 11:00:00,19.3,19.4,19.28,19.39,99800.0,12.3861,12.4503,12.3733,12.4439,99800.0
2006-02-07 11:10:00,19.4,19.44,19.38,19.38,70200.0,12.4503,12.4759,12.4374,12.4374,70200.0
2006-02-07 11:20:00,19.38,19.43,19.38,19.39,24000.0,12.4374,12.4695,12.4374,12.4439,24000.0
2006-02-07 11:30:00,19.39,19.39,19.33,19.33,12200.0,12.4439,12.4439,12.4053,12.4053,12200.0
2006-02-07 11:40:00,19.32,19.32,19.25,19.25,30000.0,12.3989,12.3989,12.354,12.354,30000.0
2006-02-07 11:50:00,19.25,19.25,19.21,19.25,42400.0,12.354,12.354,12.3283,12.354,42400.0
2006-02-07 12:00:00,19.25,19.26,19.25,19.25,87800.0,12.354,12.3604,12.354,12.354,87800.0
2006-02-07 12:10:00,19.25,19.26,19.23,19.26,46800.0,12.354,12.3604,12.3412,12.3604,46800.0
2006-02-07 12:20:00,19.27,19.33,19.27,19.33,24600.0,12.3668,12.4053,12.3668,12.4053,24600.0
2006-02-07 12:30:00,19.33,19.34,19.32,19.34,18600.0,12.4053,12.4118,12.3989,12.4118,18600.0
2006-02-07 12:40:00,19.34,19.35,19.29,19.29,13600.0,12.4118,12.4182,12.3797,12.3797,13600.0
2006-02-07 12:50:00,19.29,19.32,19.29,19.31,12200.0,12.3797,12.3989,12.3797,12.3925,12200.0
2006-02-07 13:00:00,19.31,19.33,19.25,19.25,31800.0,12.3925,12.4053,12.354,12.354,31800.0
2006-02-07 13:10:00,19.25,19.25,19.21,19.23,35200.0,12.354,12.354,12.3283,12.3412,35200.0
2006-02-07 13:20:00,19.23,19.25,19.23,19.25,43000.0,12.3412,12.354,12.3412,12.354,43000.0
2006-02-07 13:30:00,19.25,19.25,19.24,19.24,70000.0,12.354,12.354,12.3476,12.3476,70000.0
2006-02-07 13:40:00,19.24,19.25,19.24,19.24,32400.0,12.3476,12.354,12.3476,12.3476,32400.0
2006-02-07 13:50:00,19.25,19.27,19.24,19.27,143400.0,12.354,12.3668,12.3476,12.3668,143400.0
2006-02-07 14:00:00,19.27,19.28,19.25,19.26,30200.0,12.3668,12.3733,12.354,12.3604,30200.0
2006-02-07 14:10:00,19.27,19.28,19.26,19.27,22200.0,12.3668,12.3733,12.3604,12.3668,22200.0
2006-02-07 14:20:00,19.27,19.28,19.25,19.28,58400.0,12.3668,12.3733,12.354,12.3733,58400.0
2006-02-07 14:30:00,19.28,19.29,19.26,19.28,149000.0,12.3733,12.3797,12.3604,12.3733,149000.0
2006-02-07 14:40:00,19.28,19.31,19.27,19.31,112000.0,12.3733,12.3925,12.3668,12.3925,112000.0
2006-02-07 14:50:00,19.3,19.31,19.28,19.29,25800.0,12.3861,12.3925,12.3733,12.3797,25800.0
2006-02-07 15:00:00,19.29,19.3,19.28,19.3,59000.0,12.3797,12.3861,12.3733,12.3861,59000.0
2006-02-07 15:10:00,19.3,19.3,19.25,19.25,33200.0,12.3861,12.3861,12.354,12.354,33200.0
2006-02-07 15:20:00,19.24,19.25,19.23,19.23,38600.0,12.3476,12.354,12.3412,12.3412,38600.0
2006-02-07 15:30:00,19.23,19.25,19.23,19.23,100400.0,12.3412,12.354,12.3412,12.3412,100400.0
2006-02-07 15:40:00,19.23,19.29,19.23,19.29,83400.0,12.3412,12.3797,12.3412,12.3797,83400.0
2006-02-07 15:50:00,19.3,19.3,19.25,19.26,130800.0,12.3861,12.3861,12.354,12.3604,130800.0
2006-02-08 09:30:00,19.31,19.35,19.28,19.33,21200.0,12.3925,12.4182,12.3733,12.4053,21200.0
2006-02-08 09:40:00,19.33,19.4,19.27,19.27,27000.0,12.4053,12.4503,12.3668,12.3668,27000.0
2006-02-08 09:50:00,19.27,19.27,19.17,19.2,30600.0,12.3668,12.3668,12.3027,12.3219,30600.0
2006-02-08 10:00:00,19.2,19.22,19.18,19.18,28600.0,12.3219,12.3348,12.3091,12.3091,28600.0
2006-02-08 10:10:00,19.16,19.17,19.05,19.05,71800.0,12.2962,12.3027,12.2257,12.2257,71800.0
2006-02-08 10:20:00,19.05,19.2,19.05,19.18,35800.0,12.2257,12.3219,12.2257,12.3091,35800.0
2006-02-08 10:30:00,19.18,19.22,19.18,19.21,9600.0,12.3091,12.3348,12.3091,12.3283,9600.0
2006-02-08 10:40:00,19.22,19.23,19.21,19.23,17600.0,12.3348,12.3412,12.3283,12.3412,17600.0
2006-02-08 10:50:00,19.23,19.27,19.23,19.27,7000.0,12.3412,12.3668,12.3412,12.3668,7000.0
2006-02-08 11:00:00,19.27,19.27,19.25,19.26,8000.0,12.3668,12.3668,12.354,12.3604,8000.0
2006-02-08 11:10:00,19.25,19.25,19.24,19.24,6800.0,12.354,12.354,12.3476,12.3476,6800.0
2006-02-08 11:20:00,19.24,19.25,19.21,19.21,18600.0,12.3476,12.354,12.3283,12.3283,18600.0
2006-02-08 11:30:00,19.2,19.2,19.13,19.15,58400.0,12.3219,12.3219,12.277,12.2898,58400.0
2006-02-08 11:40:00,19.15,19.17,19.15,19.17,8400.0,12.2898,12.3027,12.2898,12.3027,8400.0
2006-02-08 11:50:00,19.16,19.18,19.13,19.17,38000.0,12.2962,12.3091,12.277,12.3027,38000.0
2006-02-08 12:00:00,19.16,19.21,19.13,19.18,34400.0,12.2962,12.3283,12.277,12.3091,34400.0
2006-02-08 12:10:00,19.18,19.18,19.15,19.17,18400.0,12.3091,12.3091,12.2898,12.3027,18400.0
2006-02-08 12:20:00,19.17,19.2,19.15,19.18,58600.0,12.3027,12.3219,12.2898,12.3091,58600.0
2006-02-08 12:30:00,19.19,19.21,19.18,19.2,25200.0,12.3155,12.3283,12.3091,12.3219,25200.0
2006-02-08 12:40:00,19.2,19.22,19.2,19.22,22800.0,12.3219,12.3348,12.3219,12.3348,22800.0
2006-02-08 12:50:00,19.22,19.25,19.22,19.25,34800.0,12.3348,12.354,12.3348,12.354,34800.0
2006-02-08 13:00:00,19.25,19.25,19.19,19.19,22800.0,12.354,12.354,12.3155,12.3155,22800.0
2006-02-08 13:10:00,19.2,19.22,19.2,19.21,6000.0,12.3219,12.3348,12.3219,12.3283,6000.0
2006-02-08 13:20:00,19.2,19.22,19.2,19.22,4600.0,12.3219,12.3348,12.3219,12.3348,4600.0
2006-02-08 13:30:00,19.22,19.24,19.22,19.23,17600.0,12.3348,12.3476,12.3348,12.3412,17600.0
2006-02-08 13:40:00,19.23,19.25,19.23,19.24,17600.0,12.3412,12.354,12.3412,12.3476,17600.0
2006-02-08 13:50:00,19.24,19.24,19.18,19.19,71000.0,12.3476,12.3476,12.3091,12.3155,71000.0
2006-02-08 14:00:00,19.18,19.2,19.17,19.19,31400.0,12.3091,12.3219,12.3027,12.3155,31400.0
2006-02-08 14:10:00,19.2,19.22,19.16,19.18,29000.0,12.3219,12.3348,12.2962,12.3091,29000.0
2006-02-08 14:20:00,19.18,19.2,19.15,19.16,104800.0,12.3091,12.3219,12.2898,12.2962,104800.0
2006-02-08 14:30:00,19.16,19.22,19.14,19.22,27000.0,12.2962,12.3348,12.2834,12.3348,27000.0
2006-02-08 14:40:00,19.22,19.25,19.22,19.23,32400.0,12.3348,12.354,12.3348,12.3412,32400.0
2006-02-08 14:50:00,19.23,19.26,19.23,19.25,20400.0,12.3412,12.3604,12.3412,12.354,20400.0
2006-02-08 15:00:00,19.25,19.32,19.25,19.32,40800.0,12.354,12.3989,12.354,12.3989,40800.0
2006-02-08 15:10:00,19.32,19.33,19.29,19.31,30000.0,12.3989,12.4053,12.3797,12.3925,30000.0
2006-02-08 15:20:00,19.31,19.32,19.3,19.31,52400.0,12.3925,12.3989,12.3861,12.3925,52400.0
2006-02-08 15:30:00,19.31,19.31,19.28,19.3,47800.0,12.3925,12.3925,12.3733,12.3861,47800.0
2006-02-08 15:40:00,19.3,19.31,19.28,19.29,107800.0,12.3861,12.3925,12.3733,12.3797,107800.0
2006-02-08 15:50:00,19.3,19.3,19.25,19.26,142000.0,12.3861,12.3861,12.354,12.3604,142000.0
2006-02-09 09:30:00,19.32,19.42,19.3,19.42,52800.0,12.3989,12.4631,12.3861,12.4631,52800.0
2006-02-09 09:40:00,19.42,19.52,19.42,19.52,124800.0,12.4631,12.5273,12.4631,12.5273,124800.0
2006-02-09 09:50:00,19.52,19.62,19.51,19.61,75800.0,12.5273,12.5915,12.5209,12.585,75800.0
2006-02-09 10:00:00,19.61,19.61,19.51,19.51,52000.0,12.585,12.585,12.5209,12.5209,52000.0
2006-02-09 10:10:00,19.5,19.52,19.48,19.48,34600.0,12.5144,12.5273,12.5016,12.5016,34600.0
2006-02-09 10:20:00,19.48,19.5,19.48,19.49,66000.0,12.5016,12.5144,12.5016,12.508,66000.0
2006-02-09 10:30:00,19.49,19.5,19.49,19.5,45600.0,12.508,12.5144,12.508,12.5144,45600.0
2006-02-09 10:40:00,19.5,19.51,19.48,19.5,30400.0,12.5144,12.5209,12.5016,12.5144,30400.0
2006-02-09 10:50:00,19.5,19.54,19.5,19.53,18800.0,12.5144,12.5401,12.5144,12.5337,18800.0
2006-02-09 11:00:00,19.54,19.56,19.54,19.56,30800.0,12.5401,12.553,12.5401,12.553,30800.0
2006-02-09 11:10:00,19.55,19.56,19.54,19.55,23400.0,12.5465,12.553,12.5401,12.5465,23400.0
2006-02-09 11:20:00,19.55,19.58,19.55,19.57,70800.0,12.5465,12.5658,12.5465,12.5594,70800.0
2006-02-09 11:30:00,19.57,19.58,19.55,19.56,48000.0,12.5594,12.5658,12.5465,12.553,48000.0
2006-02-09 11:40:00,19.56,19.57,19.51,19.52,27000.0,12.553,12.5594,12.5209,12.5273,27000.0
2006-02-09 11:50:00,19.51,19.52,19.5,19.5,13000.0,12.5209,12.5273,12.5144,12.5144,13000.0
2006-02-09 12:00:00,19.51,19.53,19.51,19.53,6200.0,12.5209,12.5337,12.5209,12.5337,6200.0
2006-02-09 12:10:00,19.52,19.54,19.52,19.54,7200.0,12.5273,12.5401,12.5273,12.5401,7200.0
2006-02-09 12:20:00,19.54,19.57,19.54,19.56,21400.0,12.5401,12.5594,12.5401,12.553,21400.0
2006-02-09 12:30:00,19.58,19.61,19.58,19.61,19400.0,12.5658,12.585,12.5658,12.585,19400.0
2006-02-09 12:40:00,19.61,19.61,19.6,19.61,12800.0,12.585,12.585,12.5786,12.585,12800.0
2006-02-09 12:50:00,19.63,19.64,19.57,19.57,50000.0,12.5979,12.6043,12.5594,12.5594,50000.0
2006-02-09 13:00:00,19.57,19.6,19.56,19.6,43000.0,12.5594,12.5786,12.553,12.5786,43000.0
2006-02-09 13:10:00,19.6,19.62,19.57,19.58,74400.0,12.5786,12.5915,12.5594,12.5658,74400.0
2006-02-09 13:20:00,19.58,19.6,19.57,19.58,46200.0,12.5658,12.5786,12.5594,12.5658,46200.0
2006-02-09 13:30:00,19.58,19.62,19.57,19.62,70800.0,12.5658,12.5915,12.5594,12.5915,70800.0
2006-02-09 13:40:00,19.62,19.62,19.6,19.61,29800.0,12.5915,12.5915,12.5786,12.585,29800.0
2006-02-09 13:50:00,19.61,19.63,19.6,19.62,131200.0,12.585,12.5979,12.5786,12.5915,131200.0
2006-02-09 14:00:00,19.61,19.61,19.58,19.58,44000.0,12.585,12.585,12.5658,12.5658,44000.0
2006-02-09 14:10:00,19.58,19.61,19.56,19.6,42400.0,12.5658,12.585,12.553,12.5786,42400.0
2006-02-09 14:20:00,19.59,19.6,19.58,19.59,28200.0,12.5722,12.5786,12.5658,12.5722,28200.0
2006-02-09 14:30:00,19.59,19.59,19.55,19.56,26400.0,12.5722,12.5722,12.5465,12.553,26400.0
2006-02-09 14:40:00,19.57,19.59,19.57,19.58,21800.0,12.5594,12.5722,12.5594,12.5658,21800.0
2006-02-09 14:50:00,19.58,19.61,19.58,19.61,28200.0,12.5658,12.585,12.5658,12.585,28200.0
2006-02-09 15:00:00,19.61,19.61,19.55,19.56,53600.0,12.585,12.585,12.5465,12.553,53600.0
2006-02-09 15:10:00,19.55,19.56,19.51,19.54,73200.0,12.5465,12.553,12.5209,12.5401,73200.0
2006-02-09 15:20:00,19.53,19.53,19.5,19.51,32400.0,12.5337,12.5337,12.5144,12.5209,32400.0
2006-02-09 15:30:00,19.51,19.51,19.48,19.48,52600.0,12.5209,12.5209,12.5016,12.5016,52600.0
2006-02-09 15:40:00,19.49,19.49,19.45,19.45,38600.0,12.508,12.508,12.4824,12.4824,38600.0
2006-02-09 15:50:00,19.45,19.48,19.45,19.48,89000.0,12.4824,12.5016,12.4824,12.5016,89000.0
2006-02-10 09:30:00,19.47,19.55,19.37,19.41,117200.0,12.4952,12.5465,12.431,12.4567,117200.0
2006-02-10 09:40:00,19.38,19.38,19.31,19.33,75800.0,12.4374,12.4374,12.3925,12.4053,75800.0
2006-02-10 09:50:00,19.31,19.33,19.3,19.3,19400.0,12.3925,12.4053,12.3861,12.3861,19400.0
2006-02-10 10:00:00,19.28,19.28,19.16,19.16,60800.0,12.3733,12.3733,12.2962,12.2962,60800.0
2006-02-10 10:10:00,19.18,19.18,19.07,19.11,74600.0,12.3091,12.3091,12.2385,12.2642,74600.0
2006-02-10 10:20:00,19.09,19.11,19.06,19.11,67000.0,12.2513,12.2642,12.2321,12.2642,67000.0
2006-02-10 10:30:00,19.1,19.17,19.1,19.17,90800.0,12.2577,12.3027,12.2577,12.3027,90800.0
2006-02-10 10:40:00,19.17,19.18,19.11,19.13,93200.0,12.3027,12.3091,12.2642,12.277,93200.0
2006-02-10 10:50:00,19.13,19.18,19.13,19.18,27600.0,12.277,12.3091,12.277,12.3091,27600.0
2006-02-10 11:00:00,19.2,19.2,19.17,19.19,19400.0,12.3219,12.3219,12.3027,12.3155,19400.0
2006-02-10 11:10:00,19.18,19.2,19.14,19.16,18200.0,12.3091,12.3219,12.2834,12.2962,18200.0
2006-02-10 11:20:00,19.16,19.19,19.16,19.16,10800.0,12.2962,12.3155,12.2962,12.2962,10800.0
2006-02-10 11:30:00,19.17,19.17,19.13,19.14,147200.0,12.3027,12.3027,12.277,12.2834,147200.0
2006-02-10 11:40:00,19.14,19.14,19.1,19.1,8200.0,12.2834,12.2834,12.2577,12.2577,8200.0
2006-02-10 11:50:00,19.1,19.13,19.08,19.13,19200.0,12.2577,12.277,12.2449,12.277,19200.0
2006-02-10 12:00:00,19.11,19.15,19.11,19.14,16800.0,12.2642,12.2898,12.2642,12.2834,16800.0
2006-02-10 12:10:00,19.14,19.16,19.13,19.14,18000.0,12.2834,12.2962,12.277,12.2834,18000.0
2006-02-10 12:20:00,19.14,19.14,19.08,19.1,18600.0,12.2834,12.2834,12.2449,12.2577,18600.0
2006-02-10 12:30:00,19.1,19.12,19.09,19.12,14600.0,12.2577,12.2706,12.2513,12.2706,14600.0
2006-02-10 12:40:00,19.12,19.12,19.1,19.1,119200.0,12.2706,12.2706,12.2577,12.2577,119200.0
2006-02-10 12:50:00,19.11,19.11,19.1,19.1,6600.0,12.2642,12.2642,12.2577,12.2577,6600.0
2006-02-10 13:00:00,19.1,19.11,19.08,19.1,21200.0,12.2577,12.2642,12.2449,12.2577,21200.0
2006-02-10 13:10:00,19.1,19.11,19.1,19.1,36600.0,12.2577,12.2642,12.2577,12.2577,36600.0
2006-02-10 13:20:00,19.1,19.11,19.1,19.1,33400.0,12.2577,12.2642,12.2577,12.2577,33400.0
2006-02-10 13:30:00,19.1,19.13,19.1,19.12,61800.0,12.2577,12.277,12.2577,12.2706,61800.0
2006-02-10 13:40:00,19.12,19.12,19.1,19.1,11800.0,12.2706,12.2706,12.2577,12.2577,11800.0
2006-02-10 13:50:00,19.1,19.14,19.1,19.14,10200.0,12.2577,12.2834,12.2577,12.2834,10200.0
2006-02-10 14:00:00,19.14,19.18,19.14,19.18,19200.0,12.2834,12.3091,12.2834,12.3091,19200.0
2006-02-10 14:10:00,19.17,19.22,19.17,19.21,23200.0,12.3027,12.3348,12.3027,12.3283,23200.0
2006-02-10 14:20:00,19.22,19.22,19.2,19.22,97200.0,12.3348,12.3348,12.3219,12.3348,97200.0
2006-02-10 14:30:00,19.22,19.23,19.2,19.23,20400.0,12.3348,12.3412,12.3219,12.3412,20400.0
2006-02-10 14:40:00,19.23,19.26,19.23,19.25,27800.0,12.3412,12.3604,12.3412,12.354,27800.0
2006-02-10 14:50:00,19.25,19.28,19.25,19.28,42800.0,12.354,12.3733,12.354,12.3733,42800.0
2006-02-10 15:00:00,19.28,19.28,19.26,19.26,56200.0,12.3733,12.3733,12.3604,12.3604,56200.0
2006-02-10 15:10:00,19.27,19.27,19.23,19.23,159400.0,12.3668,12.3668,12.3412,12.3412,159400.0
2006-02-10 15:20:00,19.23,19.23,19.21,19.22,77200.0,12.3412,12.3412,12.3283,12.3348,77200.0
2006-02-10 15:30:00,19.22,19.22,19.18,19.18,46600.0,12.3348,12.3348,12.3091,12.3091,46600.0
2006-02-10 15:40:00,19.18,19.18,19.16,19.17,63400.0,12.3091,12.3091,12.2962,12.3027,63400.0
2006-02-10 15:50:00,19.17,19.22,19.16,19.2,208800.0,12.3027,12.3348,12.2962,12.3219,208800.0
2006-02-13 09:30:00,19.21,19.23,19.09,19.15,29000.0,12.3283,12.3412,12.2513,12.2898,29000.0
2006-02-13 09:40:00,19.17,19.18,19.13,19.15,112600.0,12.3027,12.3091,12.277,12.2898,112600.0
2006-02-13 09:50:00,19.15,19.19,19.15,19.17,100200.0,12.2898,12.3155,12.2898,12.3027,100200.0
2006-02-13 10:00:00,19.15,19.2,19.11,19.17,11800.0,12.2898,12.3219,12.2642,12.3027,11800.0
2006-02-13 10:10:00,19.18,19.29,19.17,19.27,127000.0,12.3091,12.3797,12.3027,12.3668,127000.0
2006-02-13 10:20:00,19.25,19.25,19.18,19.2,22200.0,12.354,12.354,12.3091,12.3219,22200.0
2006-02-13 10:30:00,19.2,19.22,19.18,19.2,14400.0,12.3219,12.3348,12.3091,12.3219,14400.0
2006-02-13 10:40:00,19.21,19.25,19.21,19.22,29200.0,12.3283,12.354,12.3283,12.3348,29200.0
2006-02-13 10:50:00,19.22,19.27,19.22,19.23,34800.0,12.3348,12.3668,12.3348,12.3412,34800.0
2006-02-13 11:00:00,19.24,19.25,19.19,19.22,17000.0,12.3476,12.354,12.3155,12.3348,17000.0
2006-02-13 11:10:00,19.22,19.24,19.22,19.22,22400.0,12.3348,12.3476,12.3348,12.3348,22400.0
2006-02-13 11:20:00,19.24,19.27,19.22,19.25,24800.0,12.3476,12.3668,12.3348,12.354,24800.0
2006-02-13 11:30:00,19.25,19.27,19.24,19.24,32400.0,12.354,12.3668,12.3476,12.3476,32400.0
2006-02-13 11:40:00,19.25,19.26,19.24,19.25,12400.0,12.354,12.3604,12.3476,12.354,12400.0
2006-02-13 11:50:00,19.25,19.27,19.22,19.22,7600.0,12.354,12.3668,12.3348,12.3348,7600.0
2006-02-13 12:00:00,19.22,19.24,19.19,19.19,12600.0,12.3348,12.3476,12.3155,12.3155,12600.0
2006-02-13 12:10:00,19.19,19.21,19.19,19.2,15200.0,12.3155,12.3283,12.3155,12.3219,15200.0
2006-02-13 12:20:00,19.21,19.21,19.19,19.19,3200.0,12.3283,12.3283,12.3155,12.3155,3200.0
2006-02-13 12:30:00,19.18,19.18,19.17,19.18,9400.0,12.3091,12.3091,12.3027,12.3091,9400.0
2006-02-13 12:40:00,19.17,19.18,19.14,19.15,25000.0,12.3027,12.3091,12.2834,12.2898,25000.0
2006-02-13 12:50:00,19.16,19.22,19.16,19.22,7600.0,12.2962,12.3348,12.2962,12.3348,7600.0
2006-02-13 13:00:00,19.22,19.22,19.18,19.19,16800.0,12.3348,12.3348,12.3091,12.3155,16800.0
2006-02-13 13:10:00,19.19,19.23,19.19,19.22,26800.0,12.3155,12.3412,12.3155,12.3348,26800.0
2006-02-13 13:20:00,19.22,19.23,19.22,19.22,26200.0,12.3348,12.3412,12.3348,12.3348,26200.0
2006-02-13 13:30:00,19.23,19.23,19.17,19.2,42000.0,12.3412,12.3412,12.3027,12.3219,42000.0
2006-02-13 13:40:00,19.2,19.22,19.2,19.21,11600.0,12.3219,12.3348,12.3219,12.3283,11600.0
2006-02-13 13:50:00,19.22,19.22,19.2,19.21,159800.0,12.3348,12.3348,12.3219,12.3283,159800.0
2006-02-13 14:00:00,19.22,19.27,19.22,19.24,18200.0,12.3348,12.3668,12.3348,12.3476,18200.0
2006-02-13 14:10:00,19.26,19.26,19.24,19.24,22000.0,12.3604,12.3604,12.3476,12.3476,22000.0
2006-02-13 14:20:00,19.24,19.24,19.18,19.18,28000.0,12.3476,12.3476,12.3091,12.3091,28000.0
2006-02-13 14:30:00,19.18,19.2,19.17,19.18,13200.0,12.3091,12.3219,12.3027,12.3091,13200.0
2006-02-13 14:40:00,19.18,19.18,19.16,19.18,19600.0,12.3091,12.3091,12.2962,12.3091,19600.0
2006-02-13 14:50:00,19.19,19.19,19.16,19.16,19400.0,12.3155,12.3155,12.2962,12.2962,19400.0
2006-02-13 15:00:00,19.15,19.2,19.15,19.18,135600.0,12.2898,12.3219,12.2898,12.3091,135600.0
2006-02-13 15:10:00,19.18,19.21,19.18,19.2,12200.0,12.3091,12.3283,12.3091,12.3219,12200.0
2006-02-13 15:20:00,19.21,19.22,19.18,19.18,10600.0,12.3283,12.3348,12.3091,12.3091,10600.0
2006-02-13 15:30:00,19.18,19.22,19.18,19.2,41000.0,12.3091,12.3348,12.3091,12.3219,41000.0
2006-02-13 15:40:00,19.2,19.21,19.18,19.2,24000.0,12.3219,12.3283,12.3091,12.3219,24000.0
2006-02-13 15:50:00,19.2,19.22,19.19,19.22,139000.0,12.3219,12.3348,12.3155,12.3348,139000.0
2006-02-14 09:30:00,19.35,19.35,19.25,19.29,89000.0,12.4182,12.4182,12.354,12.3797,89000.0
2006-02-14 09:40:00,19.28,19.29,19.22,19.23,12800.0,12.3733,12.3797,12.3348,12.3412,12800.0
2006-02-14 09:50:00,19.25,19.3,19.25,19.29,10800.0,12.354,12.3861,12.354,12.3797,10800.0
2006-02-14 10:00:00,19.3,19.35,19.25,19.25,15400.0,12.3861,12.4182,12.354,12.354,15400.0
2006-02-14 10:10:00,19.26,19.33,19.26,19.31,10200.0,12.3604,12.4053,12.3604,12.3925,10200.0
2006-02-14 10:20:00,19.31,19.36,19.3,19.35,20600.0,12.3925,12.4246,12.3861,12.4182,20600.0
2006-02-14 10:30:00,19.35,19.35,19.29,19.34,30600.0,12.4182,12.4182,12.3797,12.4118,30600.0
2006-02-14 10:40:00,19.34,19.36,19.33,19.35,9400.0,12.4118,12.4246,12.4053,12.4182,9400.0
2006-02-14 10:50:00,19.35,19.37,19.35,19.37,14800.0,12.4182,12.431,12.4182,12.431,14800.0
2006-02-14 11:00:00,19.39,19.42,19.36,19.38,136800.0,12.4439,12.4631,12.4246,12.4374,136800.0
2006-02-14 11:10:00,19.39,19.41,19.38,19.41,27400.0,12.4439,12.4567,12.4374,12.4567,27400.0
2006-02-14 11:20:00,19.41,19.48,19.41,19.46,41000.0,12.4567,12.5016,12.4567,12.4888,41000.0
2006-02-14 11:30:00,19.46,19.46,19.41,19.43,13800.0,12.4888,12.4888,12.4567,12.4695,13800.0
2006-02-14 11:40:00,19.43,19.46,19.4,19.4,12600.0,12.4695,12.4888,12.4503,12.4503,12600.0
2006-02-14 11:50:00,19.4,19.53,19.4,19.52,92000.0,12.4503,12.5337,12.4503,12.5273,92000.0
2006-02-14 12:00:00,19.52,19.58,19.52,19.56,67600.0,12.5273,12.5658,12.5273,12.553,67600.0
2006-02-14 12:10:00,19.55,19.55,19.5,19.51,6800.0,12.5465,12.5465,12.5144,12.5209,6800.0
2006-02-14 12:20:00,19.51,19.56,19.5,19.53,25600.0,12.5209,12.553,12.5144,12.5337,25600.0
2006-02-14 12:30:00,19.53,19.58,19.53,19.54,34400.0,12.5337,12.5658,12.5337,12.5401,34400.0
2006-02-14 12:40:00,19.55,19.58,19.54,19.57,21000.0,12.5465,12.5658,12.5401,12.5594,21000.0
2006-02-14 12:50:00,19.57,19.63,19.57,19.59,97600.0,12.5594,12.5979,12.5594,12.5722,97600.0
2006-02-14 13:00:00,19.59,19.61,19.57,19.57,104600.0,12.5722,12.585,12.5594,12.5594,104600.0
2006-02-14 13:10:00,19.57,19.57,19.55,19.57,12400.0,12.5594,12.5594,12.5465,12.5594,12400.0
2006-02-14 13:20:00,19.59,19.59,19.57,19.58,6000.0,12.5722,12.5722,12.5594,12.5658,6000.0
2006-02-14 13:30:00,19.58,19.6,19.58,19.58,14000.0,12.5658,12.5786,12.5658,12.5658,14000.0
2006-02-14 13:40:00,19.58,19.58,19.52,19.52,73800.0,12.5658,12.5658,12.5273,12.5273,73800.0
2006-02-14 13:50:00,19.51,19.51,19.48,19.5,18200.0,12.5209,12.5209,12.5016,12.5144,18200.0
2006-02-14 14:00:00,19.5,19.58,19.5,19.56,25600.0,12.5144,12.5658,12.5144,12.553,25600.0
2006-02-14 14:10:00,19.57,19.61,19.57,19.58,28800.0,12.5594,12.585,12.5594,12.5658,28800.0
2006-02-14 14:20:00,19.59,19.62,19.57,19.62,46400.0,12.5722,12.5915,12.5594,12.5915,46400.0
2006-02-14 14:30:00,19.61,19.63,19.56,19.56,69400.0,12.585,12.5979,12.553,12.553,69400.0
2006-02-14 14:40:00,19.57,19.59,19.56,19.59,17000.0,12.5594,12.5722,12.553,12.5722,17000.0
2006-02-14 14:50:00,19.6,19.61,19.58,19.61,17400.0,12.5786,12.585,12.5658,12.585,17400.0
2006-02-14 15:00:00,19.61,19.65,19.61,19.61,61400.0,12.585,12.6107,12.585,12.585,61400.0
2006-02-14 15:10:00,19.59,19.61,19.59,19.6,31400.0,12.5722,12.585,12.5722,12.5786,31400.0
2006-02-14 15:20:00,19.59,19.6,19.59,19.6,71400.0,12.5722,12.5786,12.5722,12.5786,71400.0
2006-02-14 15:30:00,19.6,19.63,19.59,19.59,71000.0,12.5786,12.5979,12.5722,12.5722,71000.0
2006-02-14 15:40:00,19.59,19.59,19.56,19.57,40400.0,12.5722,12.5722,12.553,12.5594,40400.0
2006-02-14 15:50:00,19.58,19.61,19.58,19.61,96800.0,12.5658,12.585,12.5658,12.585,96800.0
2006-02-15 09:30:00,19.6,19.7,19.6,19.61,20400.0,12.5786,12.6428,12.5786,12.585,20400.0
2006-02-15 09:40:00,19.61,19.61,19.54,19.54,60000.0,12.585,12.585,12.5401,12.5401,60000.0
2006-02-15 09:50:00,19.54,19.67,19.54,19.67,25400.0,12.5401,12.6235,12.5401,12.6235,25400.0
2006-02-15 10:00:00,19.63,19.66,19.57,19.66,12600.0,12.5979,12.6171,12.5594,12.6171,12600.0
2006-02-15 10:10:00,19.66,19.68,19.65,19.67,30800.0,12.6171,12.63,12.6107,12.6235,30800.0
2006-02-15 10:20:00,19.68,19.73,19.68,19.73,37600.0,12.63,12.6621,12.63,12.6621,37600.0
2006-02-15 10:30:00,19.74,19.75,19.71,19.73,36800.0,12.6685,12.6749,12.6492,12.6621,36800.0
2006-02-15 10:40:00,19.73,19.8,19.71,19.8,13000.0,12.6621,12.707,12.6492,12.707,13000.0
2006-02-15 10:50:00,19.8,19.82,19.78,19.78,27000.0,12.707,12.7198,12.6941,12.6941,27000.0
2006-02-15 11:00:00,19.78,19.79,19.72,19.72,12800.0,12.6941,12.7006,12.6556,12.6556,12800.0
2006-02-15 11:10:00,19.72,19.73,19.68,19.69,30200.0,12.6556,12.6621,12.63,12.6364,30200.0
2006-02-15 11:20:00,19.69,19.69,19.61,19.61,16600.0,12.6364,12.6364,12.585,12.585,16600.0
2006-02-15 11:30:00,19.61,19.64,19.61,19.63,30200.0,12.585,12.6043,12.585,12.5979,30200.0
2006-02-15 11:40:00,19.63,19.64,19.61,19.63,24200.0,12.5979,12.6043,12.585,12.5979,24200.0
2006-02-15 11:50:00,19.64,19.68,19.64,19.65,83600.0,12.6043,12.63,12.6043,12.6107,83600.0
2006-02-15 12:00:00,19.64,19.73,19.64,19.71,28800.0,12.6043,12.6621,12.6043,12.6492,28800.0
2006-02-15 12:10:00,19.72,19.76,19.7,19.75,31600.0,12.6556,12.6813,12.6428,12.6749,31600.0
2006-02-15 12:20:00,19.75,19.75,19.73,19.73,15000.0,12.6749,12.6749,12.6621,12.6621,15000.0
2006-02-15 12:30:00,19.73,19.74,19.73,19.73,59000.0,12.6621,12.6685,12.6621,12.6621,59000.0
2006-02-15 12:40:00,19.73,19.76,19.73,19.76,150800.0,12.6621,12.6813,12.6621,12.6813,150800.0
2006-02-15 12:50:00,19.76,19.77,19.7,19.7,107200.0,12.6813,12.6877,12.6428,12.6428,107200.0
2006-02-15 13:00:00,19.73,19.76,19.73,19.75,53600.0,12.6621,12.6813,12.6621,12.6749,53600.0
2006-02-15 13:10:00,19.75,19.75,19.71,19.73,17800.0,12.6749,12.6749,12.6492,12.6621,17800.0
2006-02-15 13:20:00,19.73,19.75,19.72,19.75,22600.0,12.6621,12.6749,12.6556,12.6749,22600.0
2006-02-15 13:30:00,19.75,19.79,19.75,19.79,22600.0,12.6749,12.7006,12.6749,12.7006,22600.0
2006-02-15 13:40:00,19.78,19.78,19.77,19.77,13200.0,12.6941,12.6941,12.6877,12.6877,13200.0
2006-02-15 13:50:00,19.77,19.8,19.77,19.78,21400.0,12.6877,12.707,12.6877,12.6941,21400.0
2006-02-15 14:00:00,19.78,19.81,19.78,19.79,42400.0,12.6941,12.7134,12.6941,12.7006,42400.0
2006-02-15 14:10:00,19.79,19.86,19.79,19.83,95800.0,12.7006,12.7455,12.7006,12.7262,95800.0
2006-02-15 14:20:00,19.84,19.87,19.83,19.86,22200.0,12.7326,12.7519,12.7262,12.7455,22200.0
2006-02-15 14:30:00,19.86,19.9,19.85,19.89,20600.0,12.7455,12.7712,12.7391,12.7647,20600.0
2006-02-15 14:40:00,19.9,19.9,19.88,19.89,55200.0,12.7712,12.7712,12.7583,12.7647,55200.0
2006-02-15 14:50:00,19.89,19.89,19.85,19.89,53400.0,12.7647,12.7647,12.7391,12.7647,53400.0
2006-02-15 15:00:00,19.89,19.89,19.86,19.87,12800.0,12.7647,12.7647,12.7455,12.7519,12800.0
2006-02-15 15:10:00,19.87,19.89,19.85,19.88,66400.0,12.7519,12.7647,12.7391,12.7583,66400.0
2006-02-15 15:20:00,19.88,19.91,19.88,19.89,55400.0,12.7583,12.7776,12.7583,12.7647,55400.0
2006-02-15 15:30:00,19.89,19.89,19.88,19.89,39200.0,12.7647,12.7647,12.7583,12.7647,39200.0
2006-02-15 15:40:00,19.89,19.89,19.85,19.85,81600.0,12.7647,12.7647,12.7391,12.7391,81600.0
2006-02-15 15:50:00,19.84,19.86,19.84,19.85,122000.0,12.7326,12.7455,12.7326,12.7391,122000.0
2006-02-16 09:30:00,19.97,19.98,19.95,19.95,41000.0,12.8161,12.8225,12.8032,12.8032,41000.0
2006-02-16 09:40:00,19.93,19.95,19.91,19.94,21200.0,12.7904,12.8032,12.7776,12.7968,21200.0
2006-02-16 09:50:00,19.94,19.96,19.93,19.93,114000.0,12.7968,12.8097,12.7904,12.7904,114000.0
2006-02-16 10:00:00,19.93,19.95,19.93,19.95,72200.0,12.7904,12.8032,12.7904,12.8032,72200.0
2006-02-16 10:10:00,19.93,19.95,19.92,19.92,51800.0,12.7904,12.8032,12.784,12.784,51800.0
2006-02-16 10:20:00,19.93,19.97,19.93,19.94,40400.0,12.7904,12.8161,12.7904,12.7968,40400.0
2006-02-16 10:30:00,19.94,19.97,19.94,19.95,43000.0,12.7968,12.8161,12.7968,12.8032,43000.0
2006-02-16 10:40:00,19.94,19.96,19.93,19.93,9000.0,12.7968,12.8097,12.7904,12.7904,9000.0
2006-02-16 10:50:00,19.94,19.96,19.93,19.95,20600.0,12.7968,12.8097,12.7904,12.8032,20600.0
2006-02-16 11:00:00,19.95,19.95,19.92,19.93,6200.0,12.8032,12.8032,12.784,12.7904,6200.0
2006-02-16 11:10:00,19.93,19.94,19.92,19.93,26800.0,12.7904,12.7968,12.784,12.7904,26800.0
2006-02-16 11:20:00,19.93,19.96,19.93,19.94,13800.0,12.7904,12.8097,12.7904,12.7968,13800.0
2006-02-16 11:30:00,19.95,19.99,19.95,19.95,24200.0,12.8032,12.8289,12.8032,12.8032,24200.0
2006-02-16 11:40:00,19.93,19.96,19.91,19.96,11400.0,12.7904,12.8097,12.7776,12.8097,11400.0
2006-02-16 11:50:00,19.96,19.96,19.93,19.94,21400.0,12.8097,12.8097,12.7904,12.7968,21400.0
2006-02-16 12:00:00,19.93,19.94,19.93,19.93,19000.0,12.7904,12.7968,12.7904,12.7904,19000.0
2006-02-16 12:10:00,19.93,19.97,19.93,19.96,19600.0,12.7904,12.8161,12.7904,12.8097,19600.0
2006-02-16 12:20:00,19.96,19.99,19.96,19.99,24800.0,12.8097,12.8289,12.8097,12.8289,24800.0
2006-02-16 12:30:00,19.98,20.0,19.96,20.0,16000.0,12.8225,12.8353,12.8097,12.8353,16000.0
2006-02-16 12:40:00,20.0,20.01,19.97,19.98,60400.0,12.8353,12.8417,12.8161,12.8225,60400.0
2006-02-16 12:50:00,19.98,19.98,19.95,19.96,10200.0,12.8225,12.8225,12.8032,12.8097,10200.0
2006-02-16 13:00:00,19.97,19.98,19.96,19.97,12200.0,12.8161,12.8225,12.8097,12.8161,12200.0
2006-02-16 13:10:00,19.95,19.97,19.95,19.95,1600.0,12.8032,12.8161,12.8032,12.8032,1600.0
2006-02-16 13:20:00,19.93,19.95,19.93,19.94,3400.0,12.7904,12.8032,12.7904,12.7968,3400.0
2006-02-16 13:30:00,19.94,19.96,19.93,19.95,10600.0,12.7968,12.8097,12.7904,12.8032,10600.0
2006-02-16 13:40:00,19.96,19.96,19.93,19.94,13800.0,12.8097,12.8097,12.7904,12.7968,13800.0
2006-02-16 13:50:00,19.94,19.95,19.93,19.94,37400.0,12.7968,12.8032,12.7904,12.7968,37400.0
2006-02-16 14:00:00,19.95,19.95,19.91,19.92,10800.0,12.8032,12.8032,12.7776,12.784,10800.0
2006-02-16 14:10:00,19.91,19.91,19.88,19.89,16600.0,12.7776,12.7776,12.7583,12.7647,16600.0
2006-02-16 14:20:00,19.89,19.89,19.88,19.89,19600.0,12.7647,12.7647,12.7583,12.7647,19600.0
2006-02-16 14:30:00,19.88,19.95,19.88,19.95,50200.0,12.7583,12.8032,12.7583,12.8032,50200.0
2006-02-16 14:40:00,19.9,19.92,19.9,19.92,38000.0,12.7712,12.784,12.7712,12.784,38000.0
2006-02-16 14:50:00,19.92,19.93,19.92,19.93,27200.0,12.784,12.7904,12.784,12.7904,27200.0
2006-02-16 15:00:00,19.92,19.96,19.92,19.95,40600.0,12.784,12.8097,12.784,12.8032,40600.0
2006-02-16 15:10:00,19.95,19.96,19.95,19.96,33400.0,12.8032,12.8097,12.8032,12.8097,33400.0
2006-02-16 15:20:00,19.96,19.98,19.96,19.96,14400.0,12.8097,12.8225,12.8097,12.8097,14400.0
2006-02-16 15:30:00,19.96,19.97,19.92,19.94,48000.0,12.8097,12.8161,12.784,12.7968,48000.0
2006-02-16 15:40:00,19.93,19.94,19.92,19.94,30000.0,12.7904,12.7968,12.784,12.7968,30000.0
2006-02-16 15:50:00,19.94,19.95,19.93,19.95,39800.0,12.7968,12.8032,12.7904,12.8032,39800.0
2006-02-17 09:30:00,19.96,19.97,19.79,19.81,50800.0,12.8097,12.8161,12.7006,12.7134,50800.0
2006-02-17 09:40:00,19.81,19.85,19.8,19.8,114600.0,12.7134,12.7391,12.707,12.707,114600.0
2006-02-17 09:50:00,19.81,19.82,19.72,19.76,76600.0,12.7134,12.7198,12.6556,12.6813,76600.0
2006-02-17 10:00:00,19.75,19.81,19.75,19.76,48800.0,12.6749,12.7134,12.6749,12.6813,48800.0
2006-02-17 10:10:00,19.75,19.75,19.7,19.7,64000.0,12.6749,12.6749,12.6428,12.6428,64000.0
2006-02-17 10:20:00,19.71,19.71,19.67,19.68,24600.0,12.6492,12.6492,12.6235,12.63,24600.0
2006-02-17 10:30:00,19.67,19.71,19.67,19.7,10200.0,12.6235,12.6492,12.6235,12.6428,10200.0
2006-02-17 10:40:00,19.7,19.7,19.68,19.7,11200.0,12.6428,12.6428,12.63,12.6428,11200.0
2006-02-17 10:50:00,19.7,19.76,19.7,19.76,27400.0,12.6428,12.6813,12.6428,12.6813,27400.0
2006-02-17 11:00:00,19.76,19.78,19.75,19.78,24800.0,12.6813,12.6941,12.6749,12.6941,24800.0
2006-02-17 11:10:00,19.78,19.78,19.75,19.75,19000.0,12.6941,12.6941,12.6749,12.6749,19000.0
2006-02-17 11:20:00,19.75,19.76,19.74,19.76,16800.0,12.6749,12.6813,12.6685,12.6813,16800.0
2006-02-17 11:30:00,19.77,19.77,19.74,19.75,14000.0,12.6877,12.6877,12.6685,12.6749,14000.0
2006-02-17 11:40:00,19.75,19.81,19.75,19.81,23600.0,12.6749,12.7134,12.6749,12.7134,23600.0
2006-02-17 11:50:00,19.82,19.83,19.82,19.83,14200.0,12.7198,12.7262,12.7198,12.7262,14200.0
2006-02-17 12:00:00,19.83,19.85,19.8,19.83,49400.0,12.7262,12.7391,12.707,12.7262,49400.0
2006-02-17 12:10:00,19.83,19.83,19.8,19.81,26400.0,12.7262,12.7262,12.707,12.7134,26400.0
2006-02-17 12:20:00,19.81,19.82,19.81,19.82,8200.0,12.7134,12.7198,12.7134,12.7198,8200.0
2006-02-17 12:30:00,19.81,19.81,19.79,19.79,12800.0,12.7134,12.7134,12.7006,12.7006,12800.0
2006-02-17 12:40:00,19.79,19.85,19.79,19.85,24400.0,12.7006,12.7391,12.7006,12.7391,24400.0
2006-02-17 12:50:00,19.85,19.85,19.84,19.84,28000.0,12.7391,12.7391,12.7326,12.7326,28000.0
2006-02-17 13:00:00,19.84,19.85,19.81,19.81,8600.0,12.7326,12.7391,12.7134,12.7134,8600.0
2006-02-17 13:10:00,19.8,19.82,19.75,19.75,28200.0,12.707,12.7198,12.6749,12.6749,28200.0
2006-02-17 13:20:00,19.75,19.75,19.72,19.74,35400.0,12.6749,12.6749,12.6556,12.6685,35400.0
2006-02-17 13:30:00,19.73,19.75,19.73,19.75,47800.0,12.6621,12.6749,12.6621,12.6749,47800.0
2006-02-17 13:40:00,19.75,19.77,19.75,19.75,13000.0,12.6749,12.6877,12.6749,12.6749,13000.0
2006-02-17 13:50:00,19.76,19.78,19.76,19.78,16400.0,12.6813,12.6941,12.6813,12.6941,16400.0
2006-02-17 14:00:00,19.78,19.79,19.77,19.79,13800.0,12.6941,12.7006,12.6877,12.7006,13800.0
2006-02-17 14:10:00,19.79,19.83,19.79,19.83,44000.0,12.7006,12.7262,12.7006,12.7262,44000.0
2006-02-17 14:20:00,19.83,19.85,19.82,19.85,19200.0,12.7262,12.7391,12.7198,12.7391,19200.0
2006-02-17 14:30:00,19.85,19.87,19.85,19.87,26200.0,12.7391,12.7519,12.7391,12.7519,26200.0
2006-02-17 14:40:00,19.86,19.9,19.86,19.89,26400.0,12.7455,12.7712,12.7455,12.7647,26400.0
2006-02-17 14:50:00,19.89,19.89,19.88,19.89,12000.0,12.7647,12.7647,12.7583,12.7647,12000.0
2006-02-17 15:00:00,19.89,19.91,19.88,19.88,32400.0,12.7647,12.7776,12.7583,12.7583,32400.0
2006-02-17 15:10:00,19.88,19.88,19.84,19.86,39200.0,12.7583,12.7583,12.7326,12.7455,39200.0
2006-02-17 15:20:00,19.86,19.88,19.85,19.86,62800.0,12.7455,12.7583,12.7391,12.7455,62800.0
2006-02-17 15:30:00,19.86,19.87,19.86,19.87,60400.0,12.7455,12.7519,12.7455,12.7519,60400.0
2006-02-17 15:40:00,19.87,19.9,19.86,19.9,63200.0,12.7519,12.7712,12.7455,12.7712,63200.0
2006-02-17 15:50:00,19.9,19.91,19.9,19.9,82400.0,12.7712,12.7776,12.7712,12.7712,82400.0
2006-02-21 09:30:00,19.91,19.93,19.87,19.9,38600.0,12.7776,12.7904,12.7519,12.7712,38600.0
2006-02-21 09:40:00,19.91,20.0,19.9,19.9,53400.0,12.7776,12.8353,12.7712,12.7712,53400.0
2006-02-21 09:50:00,19.9,19.9,19.81,19.82,29800.0,12.7712,12.7712,12.7134,12.7198,29800.0
2006-02-21 10:00:00,19.83,19.83,19.75,19.75,44000.0,12.7262,12.7262,12.6749,12.6749,44000.0
2006-02-21 10:10:00,19.74,19.74,19.63,19.63,39000.0,12.6685,12.6685,12.5979,12.5979,39000.0
2006-02-21 10:20:00,19.63,19.7,19.61,19.7,35400.0,12.5979,12.6428,12.585,12.6428,35400.0
2006-02-21 10:30:00,19.71,19.75,19.71,19.75,23200.0,12.6492,12.6749,12.6492,12.6749,23200.0
2006-02-21 10:40:00,19.75,19.77,19.75,19.75,17000.0,12.6749,12.6877,12.6749,12.6749,17000.0
2006-02-21 10:50:00,19.76,19.8,19.76,19.79,8200.0,12.6813,12.707,12.6813,12.7006,8200.0
2006-02-21 11:00:00,19.78,19.78,19.75,19.77,10200.0,12.6941,12.6941,12.6749,12.6877,10200.0
2006-02-21 11:10:00,19.77,19.8,19.77,19.79,16800.0,12.6877,12.707,12.6877,12.7006,16800.0
2006-02-21 11:20:00,19.79,19.81,19.79,19.81,33200.0,12.7006,12.7134,12.7006,12.7134,33200.0
2006-02-21 11:30:00,19.81,19.83,19.81,19.82,14200.0,12.7134,12.7262,12.7134,12.7198,14200.0
2006-02-21 11:40:00,19.82,19.82,19.74,19.74,18600.0,12.7198,12.7198,12.6685,12.6685,18600.0
2006-02-21 11:50:00,19.73,19.73,19.68,19.68,20000.0,12.6621,12.6621,12.63,12.63,20000.0
2006-02-21 12:00:00,19.68,19.69,19.68,19.68,18800.0,12.63,12.6364,12.63,12.63,18800.0
2006-02-21 12:10:00,19.68,19.7,19.68,19.7,15600.0,12.63,12.6428,12.63,12.6428,15600.0
2006-02-21 12:20:00,19.69,19.7,19.68,19.7,8600.0,12.6364,12.6428,12.63,12.6428,8600.0
2006-02-21 12:30:00,19.7,19.7,19.68,19.7,5000.0,12.6428,12.6428,12.63,12.6428,5000.0
2006-02-21 12:40:00,19.69,19.72,19.69,19.72,9200.0,12.6364,12.6556,12.6364,12.6556,9200.0
2006-02-21 12:50:00,19.72,19.72,19.71,19.72,4400.0,12.6556,12.6556,12.6492,12.6556,4400.0
2006-02-21 13:00:00,19.71,19.72,19.7,19.71,13400.0,12.6492,12.6556,12.6428,12.6492,13400.0
2006-02-21 13:10:00,19.71,19.71,19.69,19.69,4000.0,12.6492,12.6492,12.6364,12.6364,4000.0
2006-02-21 13:20:00,19.68,19.68,19.67,19.68,3800.0,12.63,12.63,12.6235,12.63,3800.0
2006-02-21 13:30:00,19.68,19.7,19.68,19.68,15600.0,12.63,12.6428,12.63,12.63,15600.0
2006-02-21 13:40:00,19.68,19.7,19.67,19.69,17800.0,12.63,12.6428,12.6235,12.6364,17800.0
2006-02-21 13:50:00,19.7,19.7,19.68,19.69,4000.0,12.6428,12.6428,12.63,12.6364,4000.0
2006-02-21 14:00:00,19.7,19.73,19.69,19.71,16400.0,12.6428,12.6621,12.6364,12.6492,16400.0
2006-02-21 14:10:00,19.71,19.71,19.64,19.68,11600.0,12.6492,12.6492,12.6043,12.63,11600.0
2006-02-21 14:20:00,19.68,19.68,19.64,19.66,13600.0,12.63,12.63,12.6043,12.6171,13600.0
2006-02-21 14:30:00,19.67,19.68,19.63,19.64,14200.0,12.6235,12.63,12.5979,12.6043,14200.0
2006-02-21 14:40:00,19.65,19.7,19.65,19.7,23800.0,12.6107,12.6428,12.6107,12.6428,23800.0
2006-02-21 14:50:00,19.7,19.71,19.68,19.68,16400.0,12.6428,12.6492,12.63,12.63,16400.0
2006-02-21 15:00:00,19.68,19.74,19.68,19.74,34200.0,12.63,12.6685,12.63,12.6685,34200.0
2006-02-21 15:10:00,19.73,19.74,19.71,19.74,21200.0,12.6621,12.6685,12.6492,12.6685,21200.0
2006-02-21 15:20:00,19.74,19.75,19.73,19.73,16000.0,12.6685,12.6749,12.6621,12.6621,16000.0
2006-02-21 15:30:00,19.74,19.75,19.73,19.73,18000.0,12.6685,12.6749,12.6621,12.6621,18000.0
2006-02-21 15:40:00,19.73,19.75,19.73,19.75,48000.0,12.6621,12.6749,12.6621,12.6749,48000.0
2006-02-21 15:50:00,19.75,19.75,19.73,19.75,38600.0,12.6749,12.6749,12.6621,12.6749,38600.0
2006-02-22 09:30:00,19.71,19.74,19.68,19.68,30200.0,12.6492,12.6685,12.63,12.63,30200.0
2006-02-22 09:40:00,19.68,19.68,19.5,19.57,82800.0,12.63,12.63,12.5144,12.5594,82800.0
2006-02-22 09:50:00,19.57,19.61,19.55,19.61,42800.0,12.5594,12.585,12.5465,12.585,42800.0
2006-02-22 10:00:00,19.61,19.68,19.59,19.68,44400.0,12.585,12.63,12.5722,12.63,44400.0
2006-02-22 10:10:00,19.7,19.74,19.65,19.73,34000.0,12.6428,12.6685,12.6107,12.6621,34000.0
2006-02-22 10:20:00,19.73,19.74,19.71,19.73,19800.0,12.6621,12.6685,12.6492,12.6621,19800.0
2006-02-22 10:30:00,19.73,19.79,19.69,19.79,41400.0,12.6621,12.7006,12.6364,12.7006,41400.0
2006-02-22 10:40:00,19.78,19.83,19.78,19.82,7600.0,12.6941,12.7262,12.6941,12.7198,7600.0
2006-02-22 10:50:00,19.82,19.83,19.81,19.83,6800.0,12.7198,12.7262,12.7134,12.7262,6800.0
2006-02-22 11:00:00,19.83,19.83,19.81,19.82,9200.0,12.7262,12.7262,12.7134,12.7198,9200.0
2006-02-22 11:10:00,19.82,19.82,19.8,19.8,9600.0,12.7198,12.7198,12.707,12.707,9600.0
2006-02-22 11:20:00,19.8,19.96,19.8,19.96,51800.0,12.707,12.8097,12.707,12.8097,51800.0
2006-02-22 11:30:00,19.96,20.0,19.94,19.97,22200.0,12.8097,12.8353,12.7968,12.8161,22200.0
2006-02-22 11:40:00,19.95,19.95,19.91,19.93,15800.0,12.8032,12.8032,12.7776,12.7904,15800.0
2006-02-22 11:50:00,19.95,19.95,19.92,19.92,17200.0,12.8032,12.8032,12.784,12.784,17200.0
2006-02-22 12:00:00,19.92,19.95,19.91,19.94,25600.0,12.784,12.8032,12.7776,12.7968,25600.0
2006-02-22 12:10:00,19.94,19.95,19.92,19.95,24000.0,12.7968,12.8032,12.784,12.8032,24000.0
2006-02-22 12:20:00,19.95,19.96,19.93,19.94,9600.0,12.8032,12.8097,12.7904,12.7968,9600.0
2006-02-22 12:30:00,19.93,19.93,19.92,19.93,18200.0,12.7904,12.7904,12.784,12.7904,18200.0
2006-02-22 12:40:00,19.92,19.93,19.91,19.93,5400.0,12.784,12.7904,12.7776,12.7904,5400.0
2006-02-22 12:50:00,19.92,19.97,19.92,19.96,16200.0,12.784,12.8161,12.784,12.8097,16200.0
2006-02-22 13:00:00,19.97,19.99,19.95,19.96,16200.0,12.8161,12.8289,12.8032,12.8097,16200.0
2006-02-22 13:10:00,19.95,19.95,19.94,19.95,7800.0,12.8032,12.8032,12.7968,12.8032,7800.0
2006-02-22 13:20:00,19.96,19.96,19.93,19.95,15600.0,12.8097,12.8097,12.7904,12.8032,15600.0
2006-02-22 13:30:00,19.95,19.96,19.93,19.96,8200.0,12.8032,12.8097,12.7904,12.8097,8200.0
2006-02-22 13:40:00,19.96,19.96,19.93,19.94,8200.0,12.8097,12.8097,12.7904,12.7968,8200.0
2006-02-22 13:50:00,19.93,19.93,19.93,19.93,23000.0,12.7904,12.7904,12.7904,12.7904,23000.0
2006-02-22 14:00:00,19.93,19.93,19.91,19.91,19000.0,12.7904,12.7904,12.7776,12.7776,19000.0
2006-02-22 14:10:00,19.91,19.93,19.91,19.93,16200.0,12.7776,12.7904,12.7776,12.7904,16200.0
2006-02-22 14:20:00,19.93,19.93,19.91,19.93,8000.0,12.7904,12.7904,12.7776,12.7904,8000.0
2006-02-22 14:30:00,19.92,19.95,19.92,19.95,9200.0,12.784,12.8032,12.784,12.8032,9200.0
2006-02-22 14:40:00,19.95,19.95,19.93,19.93,15400.0,12.8032,12.8032,12.7904,12.7904,15400.0
2006-02-22 14:50:00,19.93,19.95,19.92,19.92,15800.0,12.7904,12.8032,12.784,12.784,15800.0
2006-02-22 15:00:00,19.91,19.92,19.9,19.91,33200.0,12.7776,12.784,12.7712,12.7776,33200.0
2006-02-22 15:10:00,19.91,19.91,19.88,19.9,26600.0,12.7776,12.7776,12.7583,12.7712,26600.0
2006-02-22 15:20:00,19.9,19.96,19.9,19.96,16200.0,12.7712,12.8097,12.7712,12.8097,16200.0
2006-02-22 15:30:00,19.96,19.98,19.95,19.96,18000.0,12.8097,12.8225,12.8032,12.8097,18000.0
2006-02-22 15:40:00,19.95,19.96,19.94,19.95,22800.0,12.8032,12.8097,12.7968,12.8032,22800.0
2006-02-22 15:50:00,19.95,19.95,19.93,19.93,40000.0,12.8032,12.8032,12.7904,12.7904,40000.0
2006-02-23 09:30:00,19.84,19.88,19.8,19.88,23800.0,12.7326,12.7583,12.707,12.7583,23800.0
2006-02-23 09:40:00,19.83,19.84,19.71,19.71,18000.0,12.7262,12.7326,12.6492,12.6492,18000.0
2006-02-23 09:50:00,19.72,19.86,19.71,19.86,43600.0,12.6556,12.7455,12.6492,12.7455,43600.0
2006-02-23 10:00:00,19.85,19.9,19.82,19.9,31800.0,12.7391,12.7712,12.7198,12.7712,31800.0
2006-02-23 10:10:00,19.91,19.93,19.85,19.86,52600.0,12.7776,12.7904,12.7391,12.7455,52600.0
2006-02-23 10:20:00,19.86,19.93,19.86,19.93,20000.0,12.7455,12.7904,12.7455,12.7904,20000.0
2006-02-23 10:30:00,19.93,19.93,19.92,19.93,28800.0,12.7904,12.7904,12.784,12.7904,28800.0
2006-02-23 10:40:00,19.93,19.95,19.92,19.95,20400.0,12.7904,12.8032,12.784,12.8032,20400.0
2006-02-23 10:50:00,19.95,19.98,19.95,19.97,18000.0,12.8032,12.8225,12.8032,12.8161,18000.0
2006-02-23 11:00:00,19.97,20.06,19.97,20.06,31200.0,12.8161,12.8738,12.8161,12.8738,31200.0
2006-02-23 11:10:00,20.06,20.07,20.04,20.06,36200.0,12.8738,12.8803,12.861,12.8738,36200.0
2006-02-23 11:20:00,20.06,20.15,20.05,20.15,23800.0,12.8738,12.9316,12.8674,12.9316,23800.0
2006-02-23 11:30:00,20.15,20.18,20.14,20.15,23400.0,12.9316,12.9508,12.9252,12.9316,23400.0
2006-02-23 11:40:00,20.15,20.17,20.15,20.16,12200.0,12.9316,12.9444,12.9316,12.938,12200.0
2006-02-23 11:50:00,20.16,20.18,20.13,20.14,18200.0,12.938,12.9508,12.9188,12.9252,18200.0
2006-02-23 12:00:00,20.13,20.14,20.12,20.13,10000.0,12.9188,12.9252,12.9123,12.9188,10000.0
2006-02-23 12:10:00,20.13,20.16,20.12,20.13,10200.0,12.9188,12.938,12.9123,12.9188,10200.0
2006-02-23 12:20:00,20.13,20.13,20.11,20.11,3600.0,12.9188,12.9188,12.9059,12.9059,3600.0
2006-02-23 12:30:00,20.12,20.15,20.12,20.14,14200.0,12.9123,12.9316,12.9123,12.9252,14200.0
2006-02-23 12:40:00,20.15,20.18,20.14,20.14,13200.0,12.9316,12.9508,12.9252,12.9252,13200.0
2006-02-23 12:50:00,20.14,20.16,20.09,20.09,22000.0,12.9252,12.938,12.8931,12.8931,22000.0
2006-02-23 13:00:00,20.09,20.1,20.08,20.08,3400.0,12.8931,12.8995,12.8867,12.8867,3400.0
2006-02-23 13:10:00,20.07,20.08,20.01,20.02,16600.0,12.8803,12.8867,12.8417,12.8482,16600.0
2006-02-23 13:20:00,20.02,20.03,20.0,20.03,21800.0,12.8482,12.8546,12.8353,12.8546,21800.0
2006-02-23 13:30:00,20.03,20.05,20.0,20.01,12200.0,12.8546,12.8674,12.8353,12.8417,12200.0
2006-02-23 13:40:00,20.01,20.03,20.0,20.0,14200.0,12.8417,12.8546,12.8353,12.8353,14200.0
2006-02-23 13:50:00,20.01,20.02,19.98,20.01,18000.0,12.8417,12.8482,12.8225,12.8417,18000.0
2006-02-23 14:00:00,20.02,20.04,20.0,20.0,10000.0,12.8482,12.861,12.8353,12.8353,10000.0
2006-02-23 14:10:00,20.0,20.01,19.98,19.98,6600.0,12.8353,12.8417,12.8225,12.8225,6600.0
2006-02-23 14:20:00,19.98,19.99,19.95,19.97,9400.0,12.8225,12.8289,12.8032,12.8161,9400.0
2006-02-23 14:30:00,19.97,20.0,19.97,19.99,4200.0,12.8161,12.8353,12.8161,12.8289,4200.0
2006-02-23 14:40:00,19.98,19.99,19.97,19.99,6800.0,12.8225,12.8289,12.8161,12.8289,6800.0
2006-02-23 14:50:00,19.98,19.98,19.94,19.94,6600.0,12.8225,12.8225,12.7968,12.7968,6600.0
2006-02-23 15:00:00,19.94,19.97,19.93,19.93,7800.0,12.7968,12.8161,12.7904,12.7904,7800.0
2006-02-23 15:10:00,19.93,19.93,19.9,19.91,13600.0,12.7904,12.7904,12.7712,12.7776,13600.0
2006-02-23 15:20:00,19.91,19.91,19.89,19.9,24800.0,12.7776,12.7776,12.7647,12.7712,24800.0
2006-02-23 15:30:00,19.9,19.92,19.89,19.91,25400.0,12.7712,12.784,12.7647,12.7776,25400.0
2006-02-23 15:40:00,19.91,19.91,19.9,19.91,47400.0,12.7776,12.7776,12.7712,12.7776,47400.0
2006-02-23 15:50:00,19.9,19.91,19.89,19.89,65800.0,12.7712,12.7776,12.7647,12.7647,65800.0
2006-02-24 09:30:00,19.93,19.93,19.75,19.77,29000.0,12.7904,12.7904,12.6749,12.6877,29000.0
2006-02-24 09:40:00,19.75,19.91,19.75,19.85,32000.0,12.6749,12.7776,12.6749,12.7391,32000.0
2006-02-24 09:50:00,19.84,19.9,19.84,19.9,19000.0,12.7326,12.7712,12.7326,12.7712,19000.0
2006-02-24 10:00:00,19.9,19.92,19.83,19.85,20000.0,12.7712,12.784,12.7262,12.7391,20000.0
2006-02-24 10:10:00,19.85,19.86,19.83,19.83,22000.0,12.7391,12.7455,12.7262,12.7262,22000.0
2006-02-24 10:20:00,19.84,19.85,19.82,19.83,22600.0,12.7326,12.7391,12.7198,12.7262,22600.0
2006-02-24 10:30:00,19.82,19.85,19.8,19.83,40600.0,12.7198,12.7391,12.707,12.7262,40600.0
2006-02-24 10:40:00,19.83,19.88,19.83,19.85,55000.0,12.7262,12.7583,12.7262,12.7391,55000.0
2006-02-24 10:50:00,19.85,19.89,19.83,19.89,16000.0,12.7391,12.7647,12.7262,12.7647,16000.0
2006-02-24 11:00:00,19.89,19.92,19.89,19.9,23000.0,12.7647,12.784,12.7647,12.7712,23000.0
2006-02-24 11:10:00,19.91,19.93,19.84,19.84,18400.0,12.7776,12.7904,12.7326,12.7326,18400.0
2006-02-24 11:20:00,19.84,19.88,19.84,19.85,13000.0,12.7326,12.7583,12.7326,12.7391,13000.0
2006-02-24 11:30:00,19.84,19.85,19.82,19.84,9800.0,12.7326,12.7391,12.7198,12.7326,9800.0
2006-02-24 11:40:00,19.84,19.84,19.8,19.81,42000.0,12.7326,12.7326,12.707,12.7134,42000.0
2006-02-24 11:50:00,19.81,19.81,19.78,19.78,22800.0,12.7134,12.7134,12.6941,12.6941,22800.0
2006-02-24 12:00:00,19.79,19.79,19.77,19.78,11800.0,12.7006,12.7006,12.6877,12.6941,11800.0
2006-02-24 12:10:00,19.78,19.79,19.77,19.78,21200.0,12.6941,12.7006,12.6877,12.6941,21200.0
2006-02-24 12:20:00,19.78,19.81,19.78,19.81,30400.0,12.6941,12.7134,12.6941,12.7134,30400.0
2006-02-24 12:30:00,19.8,19.82,19.8,19.81,16200.0,12.707,12.7198,12.707,12.7134,16200.0
2006-02-24 12:40:00,19.81,19.83,19.8,19.8,16400.0,12.7134,12.7262,12.707,12.707,16400.0
2006-02-24 12:50:00,19.8,19.8,19.79,19.8,5400.0,12.707,12.707,12.7006,12.707,5400.0
2006-02-24 13:00:00,19.8,19.81,19.79,19.8,83600.0,12.707,12.7134,12.7006,12.707,83600.0
2006-02-24 13:10:00,19.8,19.83,19.8,19.83,18000.0,12.707,12.7262,12.707,12.7262,18000.0
2006-02-24 13:20:00,19.82,19.83,19.81,19.81,15600.0,12.7198,12.7262,12.7134,12.7134,15600.0
2006-02-24 13:30:00,19.81,19.82,19.8,19.82,21400.0,12.7134,12.7198,12.707,12.7198,21400.0
2006-02-24 13:40:00,19.82,19.82,19.8,19.81,13600.0,12.7198,12.7198,12.707,12.7134,13600.0
2006-02-24 13:50:00,19.81,19.81,19.81,19.81,3000.0,12.7134,12.7134,12.7134,12.7134,3000.0
2006-02-24 14:00:00,19.81,19.83,19.81,19.82,12200.0,12.7134,12.7262,12.7134,12.7198,12200.0
2006-02-24 14:10:00,19.82,19.83,19.82,19.83,11800.0,12.7198,12.7262,12.7198,12.7262,11800.0
2006-02-24 14:20:00,19.84,19.86,19.84,19.86,12200.0,12.7326,12.7455,12.7326,12.7455,12200.0
2006-02-24 14:30:00,19.86,19.89,19.86,19.89,10600.0,12.7455,12.7647,12.7455,12.7647,10600.0
2006-02-24 14:40:00,19.88,19.88,19.86,19.86,15400.0,12.7583,12.7583,12.7455,12.7455,15400.0
2006-02-24 14:50:00,19.86,19.86,19.85,19.86,8000.0,12.7455,12.7455,12.7391,12.7455,8000.0
2006-02-24 15:00:00,19.86,19.91,19.86,19.88,15200.0,12.7455,12.7776,12.7455,12.7583,15200.0
2006-02-24 15:10:00,19.88,19.91,19.88,19.91,19600.0,12.7583,12.7776,12.7583,12.7776,19600.0
2006-02-24 15:20:00,19.91,19.91,19.9,19.91,12400.0,12.7776,12.7776,12.7712,12.7776,12400.0
2006-02-24 15:30:00,19.91,19.93,19.9,19.93,47200.0,12.7776,12.7904,12.7712,12.7904,47200.0
2006-02-24 15:40:00,19.93,19.96,19.93,19.95,102400.0,12.7904,12.8097,12.7904,12.8032,102400.0
2006-02-24 15:50:00,19.95,19.96,19.89,19.92,61400.0,12.8032,12.8097,12.7647,12.784,61400.0
2006-02-27 09:30:00,20.0,20.1,19.96,20.1,29800.0,12.8353,12.8995,12.8097,12.8995,29800.0
2006-02-27 09:40:00,20.1,20.14,20.04,20.05,17400.0,12.8995,12.9252,12.861,12.8674,17400.0
2006-02-27 09:50:00,20.04,20.1,20.04,20.1,20400.0,12.861,12.8995,12.861,12.8995,20400.0
2006-02-27 10:00:00,20.11,20.13,20.08,20.09,12000.0,12.9059,12.9188,12.8867,12.8931,12000.0
2006-02-27 10:10:00,20.09,20.15,20.05,20.06,70800.0,12.8931,12.9316,12.8674,12.8738,70800.0
2006-02-27 10:20:00,20.06,20.11,20.04,20.1,24000.0,12.8738,12.9059,12.861,12.8995,24000.0
2006-02-27 10:30:00,20.1,20.1,20.09,20.09,9200.0,12.8995,12.8995,12.8931,12.8931,9200.0
2006-02-27 10:40:00,20.09,20.1,20.08,20.1,8800.0,12.8931,12.8995,12.8867,12.8995,8800.0
2006-02-27 10:50:00,20.1,20.1,20.06,20.06,14000.0,12.8995,12.8995,12.8738,12.8738,14000.0
2006-02-27 11:00:00,20.07,20.09,20.07,20.09,7000.0,12.8803,12.8931,12.8803,12.8931,7000.0
2006-02-27 11:10:00,20.09,20.14,20.09,20.13,13200.0,12.8931,12.9252,12.8931,12.9188,13200.0
2006-02-27 11:20:00,20.14,20.15,20.09,20.1,19000.0,12.9252,12.9316,12.8931,12.8995,19000.0
2006-02-27 11:30:00,20.1,20.14,20.1,20.14,3000.0,12.8995,12.9252,12.8995,12.9252,3000.0
2006-02-27 11:40:00,20.14,20.14,20.09,20.11,3800.0,12.9252,12.9252,12.8931,12.9059,3800.0
2006-02-27 11:50:00,20.11,20.12,20.11,20.12,5200.0,12.9059,12.9123,12.9059,12.9123,5200.0
2006-02-27 12:00:00,20.13,20.15,20.13,20.14,5000.0,12.9188,12.9316,12.9188,12.9252,5000.0
2006-02-27 12:10:00,20.14,20.14,20.14,20.14,2600.0,12.9252,12.9252,12.9252,12.9252,2600.0
2006-02-27 12:20:00,20.14,20.14,20.14,20.14,1400.0,12.9252,12.9252,12.9252,12.9252,1400.0
2006-02-27 12:30:00,20.13,20.13,20.12,20.12,7400.0,12.9188,12.9188,12.9123,12.9123,7400.0
2006-02-27 12:40:00,20.12,20.12,20.1,20.1,12400.0,12.9123,12.9123,12.8995,12.8995,12400.0
2006-02-27 12:50:00,20.1,20.12,20.1,20.11,5400.0,12.8995,12.9123,12.8995,12.9059,5400.0
2006-02-27 13:00:00,20.12,20.15,20.12,20.15,10600.0,12.9123,12.9316,12.9123,12.9316,10600.0
2006-02-27 13:10:00,20.15,20.16,20.14,20.16,6600.0,12.9316,12.938,12.9252,12.938,6600.0
2006-02-27 13:20:00,20.16,20.16,20.11,20.13,15400.0,12.938,12.938,12.9059,12.9188,15400.0
2006-02-27 13:30:00,20.13,20.15,20.13,20.15,15800.0,12.9188,12.9316,12.9188,12.9316,15800.0
2006-02-27 13:40:00,20.15,20.17,20.15,20.17,5800.0,12.9316,12.9444,12.9316,12.9444,5800.0
2006-02-27 13:50:00,20.16,20.19,20.16,20.19,21600.0,12.938,12.9573,12.938,12.9573,21600.0
2006-02-27 14:00:00,20.19,20.24,20.18,20.19,61600.0,12.9573,12.9894,12.9508,12.9573,61600.0
2006-02-27 14:10:00,20.19,20.25,20.19,20.23,42400.0,12.9573,12.9958,12.9573,12.9829,42400.0
2006-02-27 14:20:00,20.22,20.25,20.22,20.25,21000.0,12.9765,12.9958,12.9765,12.9958,21000.0
2006-02-27 14:30:00,20.25,20.27,20.23,20.27,45400.0,12.9958,13.0086,12.9829,13.0086,45400.0
2006-02-27 14:40:00,20.27,20.29,20.26,20.26,25000.0,13.0086,13.0214,13.0022,13.0022,25000.0
2006-02-27 14:50:00,20.27,20.28,20.25,20.28,43400.0,13.0086,13.015,12.9958,13.015,43400.0
2006-02-27 15:00:00,20.28,20.29,20.27,20.27,31000.0,13.015,13.0214,13.0086,13.0086,31000.0
2006-02-27 15:10:00,20.27,20.28,20.25,20.28,24800.0,13.0086,13.015,12.9958,13.015,24800.0
2006-02-27 15:20:00,20.27,20.28,20.27,20.27,18600.0,13.0086,13.015,13.0086,13.0086,18600.0
2006-02-27 15:30:00,20.28,20.28,20.24,20.24,31800.0,13.015,13.015,12.9894,12.9894,31800.0
2006-02-27 15:40:00,20.24,20.24,20.18,20.19,66400.0,12.9894,12.9894,12.9508,12.9573,66400.0
2006-02-27 15:50:00,20.19,20.21,20.19,20.21,67200.0,12.9573,12.9701,12.9573,12.9701,67200.0
2006-02-28 09:30:00,20.17,20.25,20.11,20.21,51800.0,12.9444,12.9958,12.9059,12.9701,51800.0
2006-02-28 09:40:00,20.21,20.39,20.21,20.32,40800.0,12.9701,13.0856,12.9701,13.0407,40800.0
2006-02-28 09:50:00,20.33,20.36,20.29,20.29,31600.0,13.0471,13.0664,13.0214,13.0214,31600.0
2006-02-28 10:00:00,20.27,20.28,20.19,20.23,38000.0,13.0086,13.015,12.9573,12.9829,38000.0
2006-02-28 10:10:00,20.23,20.29,20.17,20.29,35200.0,12.9829,13.0214,12.9444,13.0214,35200.0
2006-02-28 10:20:00,20.3,20.33,20.3,20.3,21400.0,13.0279,13.0471,13.0279,13.0279,21400.0
2006-02-28 10:30:00,20.29,20.29,20.16,20.18,46600.0,13.0214,13.0214,12.938,12.9508,46600.0
2006-02-28 10:40:00,20.19,20.25,20.17,20.22,52400.0,12.9573,12.9958,12.9444,12.9765,52400.0
2006-02-28 10:50:00,20.22,20.25,20.22,20.25,31200.0,12.9765,12.9958,12.9765,12.9958,31200.0
2006-02-28 11:00:00,20.25,20.29,20.2,20.29,27000.0,12.9958,13.0214,12.9637,13.0214,27000.0
2006-02-28 11:10:00,20.27,20.28,20.25,20.25,25400.0,13.0086,13.015,12.9958,12.9958,25400.0
2006-02-28 11:20:00,20.25,20.26,20.23,20.23,21400.0,12.9958,13.0022,12.9829,12.9829,21400.0
2006-02-28 11:30:00,20.23,20.27,20.22,20.27,21400.0,12.9829,13.0086,12.9765,13.0086,21400.0
2006-02-28 11:40:00,20.26,20.28,20.25,20.27,12800.0,13.0022,13.015,12.9958,13.0086,12800.0
2006-02-28 11:50:00,20.27,20.27,20.25,20.27,22400.0,13.0086,13.0086,12.9958,13.0086,22400.0
2006-02-28 12:00:00,20.26,20.26,20.25,20.25,18200.0,13.0022,13.0022,12.9958,12.9958,18200.0
2006-02-28 12:10:00,20.25,20.25,20.25,20.25,23600.0,12.9958,12.9958,12.9958,12.9958,23600.0
2006-02-28 12:20:00,20.25,20.25,20.2,20.2,19600.0,12.9958,12.9958,12.9637,12.9637,19600.0
2006-02-28 12:30:00,20.18,20.21,20.18,20.21,30400.0,12.9508,12.9701,12.9508,12.9701,30400.0
2006-02-28 12:40:00,20.21,20.23,20.19,20.23,25400.0,12.9701,12.9829,12.9573,12.9829,25400.0
2006-02-28 12:50:00,20.23,20.25,20.2,20.24,17800.0,12.9829,12.9958,12.9637,12.9894,17800.0
2006-02-28 13:00:00,20.24,20.25,20.23,20.24,23200.0,12.9894,12.9958,12.9829,12.9894,23200.0
2006-02-28 13:10:00,20.22,20.24,20.22,20.24,18400.0,12.9765,12.9894,12.9765,12.9894,18400.0
2006-02-28 13:20:00,20.24,20.26,20.24,20.25,12600.0,12.9894,13.0022,12.9894,12.9958,12600.0
2006-02-28 13:30:00,20.25,20.27,20.25,20.25,23800.0,12.9958,13.0086,12.9958,12.9958,23800.0
2006-02-28 13:40:00,20.25,20.25,20.17,20.18,38800.0,12.9958,12.9958,12.9444,12.9508,38800.0
2006-02-28 13:50:00,20.18,20.23,20.18,20.22,24800.0,12.9508,12.9829,12.9508,12.9765,24800.0
2006-02-28 14:00:00,20.22,20.22,20.17,20.17,13400.0,12.9765,12.9765,12.9444,12.9444,13400.0
2006-02-28 14:10:00,20.17,20.17,20.11,20.13,33800.0,12.9444,12.9444,12.9059,12.9188,33800.0
2006-02-28 14:20:00,20.13,20.16,20.11,20.15,25800.0,12.9188,12.938,12.9059,12.9316,25800.0
2006-02-28 14:30:00,20.14,20.14,20.13,20.14,62400.0,12.9252,12.9252,12.9188,12.9252,62400.0
2006-02-28 14:40:00,20.14,20.15,20.12,20.14,36000.0,12.9252,12.9316,12.9123,12.9252,36000.0
2006-02-28 14:50:00,20.14,20.16,20.13,20.14,24200.0,12.9252,12.938,12.9188,12.9252,24200.0
2006-02-28 15:00:00,20.14,20.22,20.14,20.21,31800.0,12.9252,12.9765,12.9252,12.9701,31800.0
2006-02-28 15:10:00,20.22,20.22,20.2,20.2,23800.0,12.9765,12.9765,12.9637,12.9637,23800.0
2006-02-28 15:20:00,20.2,20.23,20.19,20.23,48400.0,12.9637,12.9829,12.9573,12.9829,48400.0
2006-02-28 15:30:00,20.23,20.23,20.21,20.22,82400.0,12.9829,12.9829,12.9701,12.9765,82400.0
2006-02-28 15:40:00,20.22,20.23,20.21,20.22,111000.0,12.9765,12.9829,12.9701,12.9765,111000.0
2006-02-28 15:50:00,20.22,20.24,20.22,20.23,115200.0,12.9765,12.9894,12.9765,12.9829,115200.0
2006-03-01 09:30:00,20.25,20.39,20.25,20.28,24200.0,12.9958,13.0856,12.9958,13.015,24200.0
2006-03-01 09:40:00,20.29,20.3,20.25,20.27,24800.0,13.0214,13.0279,12.9958,13.0086,24800.0
2006-03-01 09:50:00,20.27,20.28,20.23,20.25,63400.0,13.0086,13.015,12.9829,12.9958,63400.0
2006-03-01 10:00:00,20.24,20.26,20.15,20.16,53600.0,12.9894,13.0022,12.9316,12.938,53600.0
2006-03-01 10:10:00,20.16,20.2,20.1,20.16,22600.0,12.938,12.9637,12.8995,12.938,22600.0
2006-03-01 10:20:00,20.17,20.23,20.16,20.18,34400.0,12.9444,12.9829,12.938,12.9508,34400.0
2006-03-01 10:30:00,20.18,20.22,20.18,20.22,50600.0,12.9508,12.9765,12.9508,12.9765,50600.0
2006-03-01 10:40:00,20.23,20.3,20.22,20.3,41200.0,12.9829,13.0279,12.9765,13.0279,41200.0
2006-03-01 10:50:00,20.3,20.36,20.28,20.36,24800.0,13.0279,13.0664,13.015,13.0664,24800.0
2006-03-01 11:00:00,20.36,20.38,20.31,20.31,30400.0,13.0664,13.0792,13.0343,13.0343,30400.0
2006-03-01 11:10:00,20.3,20.32,20.3,20.32,9000.0,13.0279,13.0407,13.0279,13.0407,9000.0
2006-03-01 11:20:00,20.32,20.33,20.31,20.32,14200.0,13.0407,13.0471,13.0343,13.0407,14200.0
2006-03-01 11:30:00,20.32,20.34,20.31,20.32,11200.0,13.0407,13.0535,13.0343,13.0407,11200.0
2006-03-01 11:40:00,20.32,20.33,20.3,20.32,7200.0,13.0407,13.0471,13.0279,13.0407,7200.0
2006-03-01 11:50:00,20.33,20.36,20.33,20.35,14200.0,13.0471,13.0664,13.0471,13.0599,14200.0
2006-03-01 12:00:00,20.35,20.38,20.35,20.35,9400.0,13.0599,13.0792,13.0599,13.0599,9400.0
2006-03-01 12:10:00,20.35,20.35,20.29,20.3,6800.0,13.0599,13.0599,13.0214,13.0279,6800.0
2006-03-01 12:20:00,20.3,20.32,20.3,20.32,13800.0,13.0279,13.0407,13.0279,13.0407,13800.0
2006-03-01 12:30:00,20.32,20.32,20.31,20.31,16000.0,13.0407,13.0407,13.0343,13.0343,16000.0
2006-03-01 12:40:00,20.31,20.31,20.31,20.31,16600.0,13.0343,13.0343,13.0343,13.0343,16600.0
2006-03-01 12:50:00,20.31,20.31,20.3,20.3,18000.0,13.0343,13.0343,13.0279,13.0279,18000.0
2006-03-01 13:00:00,20.3,20.32,20.29,20.29,32000.0,13.0279,13.0407,13.0214,13.0214,32000.0
2006-03-01 13:10:00,20.29,20.29,20.28,20.29,3600.0,13.0214,13.0214,13.015,13.0214,3600.0
2006-03-01 13:20:00,20.29,20.3,20.29,20.3,9800.0,13.0214,13.0279,13.0214,13.0279,9800.0
2006-03-01 13:30:00,20.3,20.3,20.25,20.27,34200.0,13.0279,13.0279,12.9958,13.0086,34200.0
2006-03-01 13:40:00,20.28,20.28,20.25,20.26,29600.0,13.015,13.015,12.9958,13.0022,29600.0
2006-03-01 13:50:00,20.26,20.29,20.25,20.29,19000.0,13.0022,13.0214,12.9958,13.0214,19000.0
2006-03-01 14:00:00,20.29,20.29,20.25,20.29,25000.0,13.0214,13.0214,12.9958,13.0214,25000.0
2006-03-01 14:10:00,20.29,20.3,20.29,20.3,12600.0,13.0214,13.0279,13.0214,13.0279,12600.0
2006-03-01 14:20:00,20.3,20.3,20.28,20.28,10600.0,13.0279,13.0279,13.015,13.015,10600.0
2006-03-01 14:30:00,20.29,20.32,20.29,20.32,8600.0,13.0214,13.0407,13.0214,13.0407,8600.0
2006-03-01 14:40:00,20.32,20.36,20.32,20.36,10800.0,13.0407,13.0664,13.0407,13.0664,10800.0
2006-03-01 14:50:00,20.36,20.39,20.36,20.36,9400.0,13.0664,13.0856,13.0664,13.0664,9400.0
2006-03-01 15:00:00,20.36,20.36,20.32,20.35,16600.0,13.0664,13.0664,13.0407,13.0599,16600.0
2006-03-01 15:10:00,20.35,20.38,20.33,20.38,19000.0,13.0599,13.0792,13.0471,13.0792,19000.0
2006-03-01 15:20:00,20.38,20.4,20.37,20.4,17800.0,13.0792,13.092,13.0728,13.092,17800.0
2006-03-01 15:30:00,20.4,20.42,20.4,20.41,17600.0,13.092,13.1049,13.092,13.0985,17600.0
2006-03-01 15:40:00,20.4,20.43,20.38,20.43,66200.0,13.092,13.1113,13.0792,13.1113,66200.0
2006-03-01 15:50:00,20.42,20.42,20.41,20.41,44200.0,13.1049,13.1049,13.0985,13.0985,44200.0
2006-03-02 09:30:00,20.37,20.38,20.2,20.2,61600.0,13.0728,13.0792,12.9637,12.9637,61600.0
2006-03-02 09:40:00,20.22,20.28,20.22,20.25,50600.0,12.9765,13.015,12.9765,12.9958,50600.0
2006-03-02 09:50:00,20.25,20.25,20.2,20.2,50800.0,12.9958,12.9958,12.9637,12.9637,50800.0
2006-03-02 10:00:00,20.2,20.25,20.18,20.22,44600.0,12.9637,12.9958,12.9508,12.9765,44600.0
2006-03-02 10:10:00,20.21,20.24,20.18,20.23,11600.0,12.9701,12.9894,12.9508,12.9829,11600.0
2006-03-02 10:20:00,20.23,20.36,20.23,20.35,33200.0,12.9829,13.0664,12.9829,13.0599,33200.0
2006-03-02 10:30:00,20.33,20.36,20.31,20.32,24000.0,13.0471,13.0664,13.0343,13.0407,24000.0
2006-03-02 10:40:00,20.3,20.32,20.25,20.26,46800.0,13.0279,13.0407,12.9958,13.0022,46800.0
2006-03-02 10:50:00,20.26,20.26,20.23,20.24,42600.0,13.0022,13.0022,12.9829,12.9894,42600.0
2006-03-02 11:00:00,20.22,20.25,20.21,20.24,42600.0,12.9765,12.9958,12.9701,12.9894,42600.0
2006-03-02 11:10:00,20.24,20.24,20.23,20.23,11000.0,12.9894,12.9894,12.9829,12.9829,11000.0
2006-03-02 11:20:00,20.23,20.25,20.22,20.24,55600.0,12.9829,12.9958,12.9765,12.9894,55600.0
2006-03-02 11:30:00,20.23,20.23,20.22,20.22,11800.0,12.9829,12.9829,12.9765,12.9765,11800.0
2006-03-02 11:40:00,20.21,20.25,20.21,20.23,35000.0,12.9701,12.9958,12.9701,12.9829,35000.0
2006-03-02 11:50:00,20.24,20.24,20.2,20.21,11200.0,12.9894,12.9894,12.9637,12.9701,11200.0
2006-03-02 12:00:00,20.21,20.25,20.21,20.22,33200.0,12.9701,12.9958,12.9701,12.9765,33200.0
2006-03-02 12:10:00,20.23,20.23,20.19,20.2,22200.0,12.9829,12.9829,12.9573,12.9637,22200.0
2006-03-02 12:20:00,20.19,20.2,20.13,20.13,72400.0,12.9573,12.9637,12.9188,12.9188,72400.0
2006-03-02 12:30:00,20.13,20.13,20.08,20.11,54800.0,12.9188,12.9188,12.8867,12.9059,54800.0
2006-03-02 12:40:00,20.14,20.17,20.13,20.15,54800.0,12.9252,12.9444,12.9188,12.9316,54800.0
2006-03-02 12:50:00,20.15,20.15,20.13,20.15,57400.0,12.9316,12.9316,12.9188,12.9316,57400.0
2006-03-02 13:00:00,20.15,20.18,20.13,20.16,18400.0,12.9316,12.9508,12.9188,12.938,18400.0
2006-03-02 13:10:00,20.16,20.18,20.16,20.18,31800.0,12.938,12.9508,12.938,12.9508,31800.0
2006-03-02 13:20:00,20.18,20.18,20.14,20.16,9200.0,12.9508,12.9508,12.9252,12.938,9200.0
2006-03-02 13:30:00,20.15,20.18,20.13,20.13,13600.0,12.9316,12.9508,12.9188,12.9188,13600.0
2006-03-02 13:40:00,20.14,20.17,20.14,20.15,15800.0,12.9252,12.9444,12.9252,12.9316,15800.0
2006-03-02 13:50:00,20.16,20.17,20.14,20.16,21800.0,12.938,12.9444,12.9252,12.938,21800.0
2006-03-02 14:00:00,20.16,20.19,20.16,20.19,29200.0,12.938,12.9573,12.938,12.9573,29200.0
2006-03-02 14:10:00,20.2,20.21,20.14,20.16,27400.0,12.9637,12.9701,12.9252,12.938,27400.0
2006-03-02 14:20:00,20.17,20.18,20.16,20.17,30800.0,12.9444,12.9508,12.938,12.9444,30800.0
2006-03-02 14:30:00,20.17,20.18,20.16,20.16,34200.0,12.9444,12.9508,12.938,12.938,34200.0
2006-03-02 14:40:00,20.16,20.18,20.15,20.17,17400.0,12.938,12.9508,12.9316,12.9444,17400.0
2006-03-02 14:50:00,20.17,20.17,20.14,20.16,15400.0,12.9444,12.9444,12.9252,12.938,15400.0
2006-03-02 15:00:00,20.15,20.2,20.15,20.2,10600.0,12.9316,12.9637,12.9316,12.9637,10600.0
2006-03-02 15:10:00,20.2,20.23,20.2,20.21,12200.0,12.9637,12.9829,12.9637,12.9701,12200.0
2006-03-02 15:20:00,20.2,20.22,20.15,20.21,23800.0,12.9637,12.9765,12.9316,12.9701,23800.0
2006-03-02 15:30:00,20.21,20.21,20.17,20.17,24800.0,12.9701,12.9701,12.9444,12.9444,24800.0
2006-03-02 15:40:00,20.17,20.2,20.17,20.2,59800.0,12.9444,12.9637,12.9444,12.9637,59800.0
2006-03-02 15:50:00,20.2,20.22,20.2,20.21,34400.0,12.9637,12.9765,12.9637,12.9701,34400.0
2006-03-03 09:30:00,20.21,20.24,20.21,20.24,16200.0,12.9701,12.9894,12.9701,12.9894,16200.0
2006-03-03 09:40:00,20.23,20.24,20.2,20.2,12800.0,12.9829,12.9894,12.9637,12.9637,12800.0
2006-03-03 09:50:00,20.2,20.25,20.18,20.25,50000.0,12.9637,12.9958,12.9508,12.9958,50000.0
2006-03-03 10:00:00,20.25,20.25,20.22,20.23,9200.0,12.9958,12.9958,12.9765,12.9829,9200.0
2006-03-03 10:10:00,20.23,20.23,20.2,20.2,12200.0,12.9829,12.9829,12.9637,12.9637,12200.0
2006-03-03 10:20:00,20.18,20.22,20.18,20.2,23200.0,12.9508,12.9765,12.9508,12.9637,23200.0
2006-03-03 10:30:00,20.2,20.21,20.19,20.19,27000.0,12.9637,12.9701,12.9573,12.9573,27000.0
2006-03-03 10:40:00,20.2,20.22,20.2,20.21,12800.0,12.9637,12.9765,12.9637,12.9701,12800.0
2006-03-03 10:50:00,20.2,20.2,20.13,20.13,21600.0,12.9637,12.9637,12.9188,12.9188,21600.0
2006-03-03 11:00:00,20.13,20.15,20.13,20.15,9800.0,12.9188,12.9316,12.9188,12.9316,9800.0
2006-03-03 11:10:00,20.14,20.14,20.12,20.13,13800.0,12.9252,12.9252,12.9123,12.9188,13800.0
2006-03-03 11:20:00,20.12,20.12,20.11,20.11,6000.0,12.9123,12.9123,12.9059,12.9059,6000.0
2006-03-03 11:30:00,20.11,20.13,20.1,20.13,18200.0,12.9059,12.9188,12.8995,12.9188,18200.0
2006-03-03 11:40:00,20.13,20.14,20.11,20.13,30000.0,12.9188,12.9252,12.9059,12.9188,30000.0
2006-03-03 11:50:00,20.13,20.13,20.11,20.11,3400.0,12.9188,12.9188,12.9059,12.9059,3400.0
2006-03-03 12:00:00,20.11,20.14,20.11,20.11,10600.0,12.9059,12.9252,12.9059,12.9059,10600.0
2006-03-03 12:10:00,20.11,20.13,20.11,20.13,4800.0,12.9059,12.9188,12.9059,12.9188,4800.0
2006-03-03 12:20:00,20.13,20.2,20.13,20.2,10000.0,12.9188,12.9637,12.9188,12.9637,10000.0
2006-03-03 12:30:00,20.2,20.2,20.18,20.2,4000.0,12.9637,12.9637,12.9508,12.9637,4000.0
2006-03-03 12:40:00,20.2,20.21,20.18,20.18,3000.0,12.9637,12.9701,12.9508,12.9508,3000.0
2006-03-03 12:50:00,20.2,20.2,20.18,20.2,4600.0,12.9637,12.9637,12.9508,12.9637,4600.0
2006-03-03 13:00:00,20.2,20.2,20.18,20.19,2200.0,12.9637,12.9637,12.9508,12.9573,2200.0
2006-03-03 13:10:00,20.18,20.18,20.16,20.17,5800.0,12.9508,12.9508,12.938,12.9444,5800.0
2006-03-03 13:20:00,20.17,20.22,20.17,20.22,11600.0,12.9444,12.9765,12.9444,12.9765,11600.0
2006-03-03 13:30:00,20.24,20.25,20.22,20.23,34800.0,12.9894,12.9958,12.9765,12.9829,34800.0
2006-03-03 13:40:00,20.23,20.28,20.23,20.28,13400.0,12.9829,13.015,12.9829,13.015,13400.0
2006-03-03 13:50:00,20.27,20.33,20.27,20.3,22800.0,13.0086,13.0471,13.0086,13.0279,22800.0
2006-03-03 14:00:00,20.3,20.3,20.26,20.26,7800.0,13.0279,13.0279,13.0022,13.0022,7800.0
2006-03-03 14:10:00,20.25,20.26,20.23,20.23,5400.0,12.9958,13.0022,12.9829,12.9829,5400.0
2006-03-03 14:20:00,20.25,20.25,20.23,20.24,18000.0,12.9958,12.9958,12.9829,12.9894,18000.0
2006-03-03 14:30:00,20.24,20.24,20.2,20.24,13400.0,12.9894,12.9894,12.9637,12.9894,13400.0
2006-03-03 14:40:00,20.23,20.24,20.21,20.21,8200.0,12.9829,12.9894,12.9701,12.9701,8200.0
2006-03-03 14:50:00,20.24,20.26,20.23,20.26,13000.0,12.9894,13.0022,12.9829,13.0022,13000.0
2006-03-03 15:00:00,20.26,20.27,20.18,20.18,17600.0,13.0022,13.0086,12.9508,12.9508,17600.0
2006-03-03 15:10:00,20.2,20.23,20.18,20.18,16200.0,12.9637,12.9829,12.9508,12.9508,16200.0
2006-03-03 15:20:00,20.18,20.18,20.16,20.17,29000.0,12.9508,12.9508,12.938,12.9444,29000.0
2006-03-03 15:30:00,20.17,20.17,20.13,20.14,29800.0,12.9444,12.9444,12.9188,12.9252,29800.0
2006-03-03 15:40:00,20.15,20.17,20.12,20.13,37000.0,12.9316,12.9444,12.9123,12.9188,37000.0
2006-03-03 15:50:00,20.13,20.16,20.12,20.15,47800.0,12.9188,12.938,12.9123,12.9316,47800.0
2006-03-06 09:30:00,20.1,20.1,19.98,20.0,33000.0,12.8995,12.8995,12.8225,12.8353,33000.0
2006-03-06 09:40:00,20.0,20.0,19.95,20.0,24400.0,12.8353,12.8353,12.8032,12.8353,24400.0
2006-03-06 09:50:00,20.0,20.04,20.0,20.02,7800.0,12.8353,12.861,12.8353,12.8482,7800.0
2006-03-06 10:00:00,20.02,20.03,19.98,20.0,21600.0,12.8482,12.8546,12.8225,12.8353,21600.0
2006-03-06 10:10:00,20.02,20.02,19.99,19.99,13800.0,12.8482,12.8482,12.8289,12.8289,13800.0
2006-03-06 10:20:00,19.97,19.98,19.93,19.96,18200.0,12.8161,12.8225,12.7904,12.8097,18200.0
2006-03-06 10:30:00,19.97,19.98,19.93,19.95,7000.0,12.8161,12.8225,12.7904,12.8032,7000.0
2006-03-06 10:40:00,19.95,19.95,19.9,19.92,11800.0,12.8032,12.8032,12.7712,12.784,11800.0
2006-03-06 10:50:00,19.91,19.96,19.91,19.96,15600.0,12.7776,12.8097,12.7776,12.8097,15600.0
2006-03-06 11:00:00,19.96,20.01,19.96,19.97,26600.0,12.8097,12.8417,12.8097,12.8161,26600.0
2006-03-06 11:10:00,19.97,19.97,19.95,19.95,9200.0,12.8161,12.8161,12.8032,12.8032,9200.0
2006-03-06 11:20:00,19.95,20.01,19.95,19.99,29200.0,12.8032,12.8417,12.8032,12.8289,29200.0
2006-03-06 11:30:00,20.0,20.02,19.99,20.02,16600.0,12.8353,12.8482,12.8289,12.8482,16600.0
2006-03-06 11:40:00,20.02,20.02,19.97,19.98,11400.0,12.8482,12.8482,12.8161,12.8225,11400.0
2006-03-06 11:50:00,19.98,19.99,19.98,19.99,8800.0,12.8225,12.8289,12.8225,12.8289,8800.0
2006-03-06 12:00:00,19.98,19.99,19.96,19.97,8000.0,12.8225,12.8289,12.8097,12.8161,8000.0
2006-03-06 12:10:00,19.97,19.97,19.93,19.95,5400.0,12.8161,12.8161,12.7904,12.8032,5400.0
2006-03-06 12:20:00,19.95,20.0,19.95,20.0,26200.0,12.8032,12.8353,12.8032,12.8353,26200.0
2006-03-06 12:30:00,20.0,20.01,20.0,20.0,11000.0,12.8353,12.8417,12.8353,12.8353,11000.0
2006-03-06 12:40:00,20.0,20.0,19.99,19.99,6600.0,12.8353,12.8353,12.8289,12.8289,6600.0
2006-03-06 12:50:00,19.99,20.04,19.99,20.04,39000.0,12.8289,12.861,12.8289,12.861,39000.0
2006-03-06 13:00:00,20.04,20.09,20.04,20.05,24800.0,12.861,12.8931,12.861,12.8674,24800.0
2006-03-06 13:10:00,20.04,20.05,20.01,20.01,9000.0,12.861,12.8674,12.8417,12.8417,9000.0
2006-03-06 13:20:00,20.0,20.0,19.98,19.98,13000.0,12.8353,12.8353,12.8225,12.8225,13000.0
2006-03-06 13:30:00,19.97,19.98,19.88,19.88,21400.0,12.8161,12.8225,12.7583,12.7583,21400.0
2006-03-06 13:40:00,19.89,19.9,19.88,19.89,20200.0,12.7647,12.7712,12.7583,12.7647,20200.0
2006-03-06 13:50:00,19.89,20.02,19.89,20.0,22000.0,12.7647,12.8482,12.7647,12.8353,22000.0
2006-03-06 14:00:00,20.0,20.02,19.96,20.0,69000.0,12.8353,12.8482,12.8097,12.8353,69000.0
2006-03-06 14:10:00,20.01,20.03,19.99,20.0,23400.0,12.8417,12.8546,12.8289,12.8353,23400.0
2006-03-06 14:20:00,20.0,20.0,19.96,19.97,17800.0,12.8353,12.8353,12.8097,12.8161,17800.0
2006-03-06 14:30:00,19.98,19.98,19.96,19.96,24800.0,12.8225,12.8225,12.8097,12.8097,24800.0
2006-03-06 14:40:00,19.96,19.96,19.92,19.92,4600.0,12.8097,12.8097,12.784,12.784,4600.0
2006-03-06 14:50:00,19.92,19.92,19.9,19.91,7600.0,12.784,12.784,12.7712,12.7776,7600.0
2006-03-06 15:00:00,19.9,19.9,19.89,19.9,15600.0,12.7712,12.7712,12.7647,12.7712,15600.0
2006-03-06 15:10:00,19.9,19.91,19.84,19.88,84000.0,12.7712,12.7776,12.7326,12.7583,84000.0
2006-03-06 15:20:00,19.86,19.86,19.85,19.85,29800.0,12.7455,12.7455,12.7391,12.7391,29800.0
2006-03-06 15:30:00,19.85,19.86,19.84,19.86,66000.0,12.7391,12.7455,12.7326,12.7455,66000.0
2006-03-06 15:40:00,19.86,19.86,19.86,19.86,39400.0,12.7455,12.7455,12.7455,12.7455,39400.0
2006-03-06 15:50:00,19.86,19.87,19.85,19.87,144800.0,12.7455,12.7519,12.7391,12.7519,144800.0
2006-03-07 09:30:00,19.78,19.79,19.71,19.79,14000.0,12.6941,12.7006,12.6492,12.7006,14000.0
2006-03-07 09:40:00,19.76,19.77,19.73,19.73,15200.0,12.6813,12.6877,12.6621,12.6621,15200.0
2006-03-07 09:50:00,19.72,19.76,19.71,19.74,238400.0,12.6556,12.6813,12.6492,12.6685,238400.0
2006-03-07 10:00:00,19.75,19.86,19.75,19.86,39200.0,12.6749,12.7455,12.6749,12.7455,39200.0
2006-03-07 10:10:00,19.85,19.86,19.84,19.86,25600.0,12.7391,12.7455,12.7326,12.7455,25600.0
2006-03-07 10:20:00,19.86,19.86,19.82,19.82,24800.0,12.7455,12.7455,12.7198,12.7198,24800.0
2006-03-07 10:30:00,19.82,19.85,19.82,19.83,26600.0,12.7198,12.7391,12.7198,12.7262,26600.0
2006-03-07 10:40:00,19.83,19.83,19.79,19.79,15600.0,12.7262,12.7262,12.7006,12.7006,15600.0
2006-03-07 10:50:00,19.79,19.81,19.71,19.71,14400.0,12.7006,12.7134,12.6492,12.6492,14400.0
2006-03-07 11:00:00,19.71,19.71,19.67,19.71,28200.0,12.6492,12.6492,12.6235,12.6492,28200.0
2006-03-07 11:10:00,19.72,19.77,19.72,19.74,22800.0,12.6556,12.6877,12.6556,12.6685,22800.0
2006-03-07 11:20:00,19.74,19.8,19.74,19.8,28400.0,12.6685,12.707,12.6685,12.707,28400.0
2006-03-07 11:30:00,19.8,19.84,19.8,19.84,18000.0,12.707,12.7326,12.707,12.7326,18000.0
2006-03-07 11:40:00,19.84,19.84,19.81,19.84,15000.0,12.7326,12.7326,12.7134,12.7326,15000.0
2006-03-07 11:50:00,19.84,19.86,19.83,19.85,6600.0,12.7326,12.7455,12.7262,12.7391,6600.0
2006-03-07 12:00:00,19.85,19.9,19.85,19.9,17800.0,12.7391,12.7712,12.7391,12.7712,17800.0
2006-03-07 12:10:00,19.89,19.89,19.87,19.88,13600.0,12.7647,12.7647,12.7519,12.7583,13600.0
2006-03-07 12:20:00,19.87,19.88,19.86,19.86,7800.0,12.7519,12.7583,12.7455,12.7455,7800.0
2006-03-07 12:30:00,19.86,19.86,19.83,19.85,16400.0,12.7455,12.7455,12.7262,12.7391,16400.0
2006-03-07 12:40:00,19.85,19.86,19.83,19.83,17400.0,12.7391,12.7455,12.7262,12.7262,17400.0
2006-03-07 12:50:00,19.83,19.86,19.83,19.84,13000.0,12.7262,12.7455,12.7262,12.7326,13000.0
2006-03-07 13:00:00,19.83,19.84,19.82,19.84,10000.0,12.7262,12.7326,12.7198,12.7326,10000.0
2006-03-07 13:10:00,19.84,19.84,19.82,19.82,8800.0,12.7326,12.7326,12.7198,12.7198,8800.0
2006-03-07 13:20:00,19.81,19.83,19.8,19.8,6400.0,12.7134,12.7262,12.707,12.707,6400.0
2006-03-07 13:30:00,19.8,19.81,19.8,19.81,5400.0,12.707,12.7134,12.707,12.7134,5400.0
2006-03-07 13:40:00,19.81,19.82,19.81,19.82,7200.0,12.7134,12.7198,12.7134,12.7198,7200.0
2006-03-07 13:50:00,19.82,19.83,19.82,19.83,29400.0,12.7198,12.7262,12.7198,12.7262,29400.0
2006-03-07 14:00:00,19.82,19.85,19.82,19.83,11600.0,12.7198,12.7391,12.7198,12.7262,11600.0
2006-03-07 14:10:00,19.83,19.84,19.8,19.8,14200.0,12.7262,12.7326,12.707,12.707,14200.0
2006-03-07 14:20:00,19.79,19.79,19.77,19.77,7800.0,12.7006,12.7006,12.6877,12.6877,7800.0
2006-03-07 14:30:00,19.76,19.77,19.74,19.76,17400.0,12.6813,12.6877,12.6685,12.6813,17400.0
2006-03-07 14:40:00,19.77,19.81,19.77,19.81,87600.0,12.6877,12.7134,12.6877,12.7134,87600.0
2006-03-07 14:50:00,19.81,19.86,19.81,19.84,37600.0,12.7134,12.7455,12.7134,12.7326,37600.0
2006-03-07 15:00:00,19.85,19.86,19.83,19.85,13000.0,12.7391,12.7455,12.7262,12.7391,13000.0
2006-03-07 15:10:00,19.84,19.85,19.82,19.82,10000.0,12.7326,12.7391,12.7198,12.7198,10000.0
2006-03-07 15:20:00,19.82,19.82,19.79,19.79,7800.0,12.7198,12.7198,12.7006,12.7006,7800.0
2006-03-07 15:30:00,19.78,19.79,19.77,19.79,18600.0,12.6941,12.7006,12.6877,12.7006,18600.0
2006-03-07 15:40:00,19.79,19.82,19.78,19.79,27200.0,12.7006,12.7198,12.6941,12.7006,27200.0
2006-03-07 15:50:00,19.78,19.79,19.77,19.78,59400.0,12.6941,12.7006,12.6877,12.6941,59400.0
2006-03-08 09:30:00,19.72,19.82,19.72,19.82,42200.0,12.6556,12.7198,12.6556,12.7198,42200.0
2006-03-08 09:40:00,19.82,19.82,19.73,19.78,78000.0,12.7198,12.7198,12.6621,12.6941,78000.0
2006-03-08 09:50:00,19.78,19.86,19.75,19.86,32800.0,12.6941,12.7455,12.6749,12.7455,32800.0
2006-03-08 10:00:00,19.87,19.9,19.83,19.84,22600.0,12.7519,12.7712,12.7262,12.7326,22600.0
2006-03-08 10:10:00,19.81,19.81,19.75,19.75,35200.0,12.7134,12.7134,12.6749,12.6749,35200.0
2006-03-08 10:20:00,19.75,19.85,19.75,19.85,16600.0,12.6749,12.7391,12.6749,12.7391,16600.0
2006-03-08 10:30:00,19.85,19.88,19.83,19.85,16200.0,12.7391,12.7583,12.7262,12.7391,16200.0
2006-03-08 10:40:00,19.85,19.85,19.8,19.8,17400.0,12.7391,12.7391,12.707,12.707,17400.0
2006-03-08 10:50:00,19.81,19.85,19.78,19.83,17600.0,12.7134,12.7391,12.6941,12.7262,17600.0
2006-03-08 11:00:00,19.85,19.89,19.85,19.87,18200.0,12.7391,12.7647,12.7391,12.7519,18200.0
2006-03-08 11:10:00,19.86,19.87,19.84,19.84,28200.0,12.7455,12.7519,12.7326,12.7326,28200.0
2006-03-08 11:20:00,19.84,19.84,19.8,19.81,8400.0,12.7326,12.7326,12.707,12.7134,8400.0
2006-03-08 11:30:00,19.81,19.85,19.8,19.85,37600.0,12.7134,12.7391,12.707,12.7391,37600.0
2006-03-08 11:40:00,19.84,19.84,19.75,19.78,18800.0,12.7326,12.7326,12.6749,12.6941,18800.0
2006-03-08 11:50:00,19.78,19.84,19.78,19.83,31000.0,12.6941,12.7326,12.6941,12.7262,31000.0
2006-03-08 12:00:00,19.83,19.84,19.83,19.84,21000.0,12.7262,12.7326,12.7262,12.7326,21000.0
2006-03-08 12:10:00,19.84,19.84,19.84,19.84,8800.0,12.7326,12.7326,12.7326,12.7326,8800.0
2006-03-08 12:20:00,19.84,19.84,19.83,19.83,21600.0,12.7326,12.7326,12.7262,12.7262,21600.0
2006-03-08 12:30:00,19.83,19.86,19.81,19.86,36600.0,12.7262,12.7455,12.7134,12.7455,36600.0
2006-03-08 12:40:00,19.86,19.86,19.86,19.86,11800.0,12.7455,12.7455,12.7455,12.7455,11800.0
2006-03-08 12:50:00,19.86,19.9,19.86,19.89,11200.0,12.7455,12.7712,12.7455,12.7647,11200.0
2006-03-08 13:00:00,19.9,19.95,19.9,19.93,21600.0,12.7712,12.8032,12.7712,12.7904,21600.0
2006-03-08 13:10:00,19.92,19.93,19.9,19.91,13800.0,12.784,12.7904,12.7712,12.7776,13800.0
2006-03-08 13:20:00,19.91,19.92,19.9,19.9,11800.0,12.7776,12.784,12.7712,12.7712,11800.0
2006-03-08 13:30:00,19.9,19.93,19.9,19.93,6200.0,12.7712,12.7904,12.7712,12.7904,6200.0
2006-03-08 13:40:00,19.92,19.93,19.9,19.93,38600.0,12.784,12.7904,12.7712,12.7904,38600.0
2006-03-08 13:50:00,19.93,19.93,19.88,19.88,26600.0,12.7904,12.7904,12.7583,12.7583,26600.0
2006-03-08 14:00:00,19.88,19.95,19.88,19.95,14000.0,12.7583,12.8032,12.7583,12.8032,14000.0
2006-03-08 14:10:00,19.95,19.95,19.93,19.93,9400.0,12.8032,12.8032,12.7904,12.7904,9400.0
2006-03-08 14:20:00,19.92,19.92,19.87,19.88,12200.0,12.784,12.784,12.7519,12.7583,12200.0
2006-03-08 14:30:00,19.89,19.93,19.88,19.9,50000.0,12.7647,12.7904,12.7583,12.7712,50000.0
2006-03-08 14:40:00,19.9,19.94,19.88,19.88,43200.0,12.7712,12.7968,12.7583,12.7583,43200.0
2006-03-08 14:50:00,19.89,19.89,19.88,19.89,15000.0,12.7647,12.7647,12.7583,12.7647,15000.0
2006-03-08 15:00:00,19.89,19.9,19.88,19.9,11000.0,12.7647,12.7712,12.7583,12.7712,11000.0
2006-03-08 15:10:00,19.9,19.9,19.88,19.88,11400.0,12.7712,12.7712,12.7583,12.7583,11400.0
2006-03-08 15:20:00,19.88,19.89,19.87,19.87,11400.0,12.7583,12.7647,12.7519,12.7519,11400.0
2006-03-08 15:30:00,19.87,19.88,19.86,19.87,28400.0,12.7519,12.7583,12.7455,12.7519,28400.0
2006-03-08 15:40:00,19.87,19.88,19.82,19.83,35400.0,12.7519,12.7583,12.7198,12.7262,35400.0
2006-03-08 15:50:00,19.83,19.83,19.79,19.81,197800.0,12.7262,12.7262,12.7006,12.7134,197800.0
2006-03-09 09:30:00,19.85,19.85,19.7,19.7,10400.0,12.7391,12.7391,12.6428,12.6428,10400.0
2006-03-09 09:40:00,19.73,19.8,19.71,19.8,14800.0,12.6621,12.707,12.6492,12.707,14800.0
2006-03-09 09:50:00,19.81,19.86,19.81,19.86,6000.0,12.7134,12.7455,12.7134,12.7455,6000.0
2006-03-09 10:00:00,19.86,19.88,19.82,19.84,11200.0,12.7455,12.7583,12.7198,12.7326,11200.0
2006-03-09 10:10:00,19.84,19.84,19.8,19.81,2800.0,12.7326,12.7326,12.707,12.7134,2800.0
2006-03-09 10:20:00,19.82,19.84,19.8,19.81,5400.0,12.7198,12.7326,12.707,12.7134,5400.0
2006-03-09 10:30:00,19.81,19.85,19.81,19.85,6400.0,12.7134,12.7391,12.7134,12.7391,6400.0
2006-03-09 10:40:00,19.85,19.85,19.83,19.85,10600.0,12.7391,12.7391,12.7262,12.7391,10600.0
2006-03-09 10:50:00,19.85,19.85,19.84,19.84,7400.0,12.7391,12.7391,12.7326,12.7326,7400.0
2006-03-09 11:00:00,19.84,19.84,19.83,19.84,5800.0,12.7326,12.7326,12.7262,12.7326,5800.0
2006-03-09 11:10:00,19.84,19.84,19.83,19.83,2000.0,12.7326,12.7326,12.7262,12.7262,2000.0
2006-03-09 11:20:00,19.83,19.83,19.83,19.83,600.0,12.7262,12.7262,12.7262,12.7262,600.0
2006-03-09 11:30:00,19.83,19.83,19.8,19.8,27400.0,12.7262,12.7262,12.707,12.707,27400.0
2006-03-09 11:40:00,19.8,19.8,19.77,19.77,15400.0,12.707,12.707,12.6877,12.6877,15400.0
2006-03-09 11:50:00,19.77,19.77,19.75,19.75,13600.0,12.6877,12.6877,12.6749,12.6749,13600.0
2006-03-09 12:00:00,19.75,19.77,19.73,19.74,19600.0,12.6749,12.6877,12.6621,12.6685,19600.0
2006-03-09 12:10:00,19.74,19.74,19.72,19.73,7000.0,12.6685,12.6685,12.6556,12.6621,7000.0
2006-03-09 12:20:00,19.73,19.75,19.73,19.75,11800.0,12.6621,12.6749,12.6621,12.6749,11800.0
2006-03-09 12:30:00,19.74,19.76,19.74,19.75,13200.0,12.6685,12.6813,12.6685,12.6749,13200.0
2006-03-09 12:40:00,19.75,19.75,19.75,19.75,9000.0,12.6749,12.6749,12.6749,12.6749,9000.0
2006-03-09 12:50:00,19.75,19.75,19.75,19.75,1800.0,12.6749,12.6749,12.6749,12.6749,1800.0
2006-03-09 13:00:00,19.75,19.75,19.68,19.68,23000.0,12.6749,12.6749,12.63,12.63,23000.0
2006-03-09 13:10:00,19.68,19.68,19.65,19.65,33000.0,12.63,12.63,12.6107,12.6107,33000.0
2006-03-09 13:20:00,19.65,19.66,19.63,19.64,27000.0,12.6107,12.6171,12.5979,12.6043,27000.0
2006-03-09 13:30:00,19.64,19.75,19.64,19.75,120000.0,12.6043,12.6749,12.6043,12.6749,120000.0
2006-03-09 13:40:00,19.75,19.75,19.73,19.73,44800.0,12.6749,12.6749,12.6621,12.6621,44800.0
2006-03-09 13:50:00,19.73,19.75,19.73,19.75,103200.0,12.6621,12.6749,12.6621,12.6749,103200.0
2006-03-09 14:00:00,19.75,19.78,19.75,19.77,39400.0,12.6749,12.6941,12.6749,12.6877,39400.0
2006-03-09 14:10:00,19.75,19.76,19.75,19.76,3800.0,12.6749,12.6813,12.6749,12.6813,3800.0
2006-03-09 14:20:00,19.76,19.77,19.76,19.77,2800.0,12.6813,12.6877,12.6813,12.6877,2800.0
2006-03-09 14:30:00,19.77,19.78,19.75,19.75,8200.0,12.6877,12.6941,12.6749,12.6749,8200.0
2006-03-09 14:40:00,19.75,19.75,19.74,19.75,26800.0,12.6749,12.6749,12.6685,12.6749,26800.0
2006-03-09 14:50:00,19.75,19.75,19.73,19.74,13800.0,12.6749,12.6749,12.6621,12.6685,13800.0
2006-03-09 15:00:00,19.74,19.75,19.73,19.75,62000.0,12.6685,12.6749,12.6621,12.6749,62000.0
2006-03-09 15:10:00,19.75,19.78,19.75,19.77,22400.0,12.6749,12.6941,12.6749,12.6877,22400.0
2006-03-09 15:20:00,19.78,19.8,19.77,19.77,17000.0,12.6941,12.707,12.6877,12.6877,17000.0
2006-03-09 15:30:00,19.77,19.78,19.74,19.76,30800.0,12.6877,12.6941,12.6685,12.6813,30800.0
2006-03-09 15:40:00,19.75,19.78,19.74,19.78,70800.0,12.6749,12.6941,12.6685,12.6941,70800.0
2006-03-09 15:50:00,19.78,19.78,19.73,19.75,31200.0,12.6941,12.6941,12.6621,12.6749,31200.0
2006-03-10 09:30:00,19.75,19.75,19.59,19.59,24600.0,12.6749,12.6749,12.5722,12.5722,24600.0
2006-03-10 09:40:00,19.58,19.59,19.42,19.54,133200.0,12.5658,12.5722,12.4631,12.5401,133200.0
2006-03-10 09:50:00,19.54,19.64,19.5,19.58,112000.0,12.5401,12.6043,12.5144,12.5658,112000.0
2006-03-10 10:00:00,19.58,19.59,19.47,19.47,66600.0,12.5658,12.5722,12.4952,12.4952,66600.0
2006-03-10 10:10:00,19.47,19.47,19.37,19.38,95600.0,12.4952,12.4952,12.431,12.4374,95600.0
2006-03-10 10:20:00,19.37,19.47,19.36,19.47,63200.0,12.431,12.4952,12.4246,12.4952,63200.0
2006-03-10 10:30:00,19.48,19.6,19.48,19.6,34000.0,12.5016,12.5786,12.5016,12.5786,34000.0
2006-03-10 10:40:00,19.6,19.65,19.58,19.58,33600.0,12.5786,12.6107,12.5658,12.5658,33600.0
2006-03-10 10:50:00,19.57,19.6,19.49,19.6,86600.0,12.5594,12.5786,12.508,12.5786,86600.0
2006-03-10 11:00:00,19.6,19.61,19.56,19.6,40600.0,12.5786,12.585,12.553,12.5786,40600.0
2006-03-10 11:10:00,19.61,19.63,19.6,19.6,15200.0,12.585,12.5979,12.5786,12.5786,15200.0
2006-03-10 11:20:00,19.59,19.66,19.59,19.66,40200.0,12.5722,12.6171,12.5722,12.6171,40200.0
2006-03-10 11:30:00,19.67,19.73,19.66,19.73,28400.0,12.6235,12.6621,12.6171,12.6621,28400.0
2006-03-10 11:40:00,19.74,19.77,19.72,19.76,39800.0,12.6685,12.6877,12.6556,12.6813,39800.0
2006-03-10 11:50:00,19.76,19.8,19.74,19.8,22200.0,12.6813,12.707,12.6685,12.707,22200.0
2006-03-10 12:00:00,19.79,19.87,19.79,19.87,28600.0,12.7006,12.7519,12.7006,12.7519,28600.0
2006-03-10 12:10:00,19.86,19.86,19.79,19.82,17200.0,12.7455,12.7455,12.7006,12.7198,17200.0
2006-03-10 12:20:00,19.8,19.84,19.8,19.84,13600.0,12.707,12.7326,12.707,12.7326,13600.0
2006-03-10 12:30:00,19.84,19.9,19.84,19.89,22000.0,12.7326,12.7712,12.7326,12.7647,22000.0
2006-03-10 12:40:00,19.89,19.92,19.89,19.9,15000.0,12.7647,12.784,12.7647,12.7712,15000.0
2006-03-10 12:50:00,19.9,19.92,19.89,19.92,20400.0,12.7712,12.784,12.7647,12.784,20400.0
2006-03-10 13:00:00,19.92,19.95,19.92,19.95,13600.0,12.784,12.8032,12.784,12.8032,13600.0
2006-03-10 13:10:00,19.95,19.95,19.89,19.89,28200.0,12.8032,12.8032,12.7647,12.7647,28200.0
2006-03-10 13:20:00,19.88,19.89,19.81,19.81,13800.0,12.7583,12.7647,12.7134,12.7134,13800.0
2006-03-10 13:30:00,19.82,19.82,19.8,19.8,4600.0,12.7198,12.7198,12.707,12.707,4600.0
2006-03-10 13:40:00,19.8,19.8,19.75,19.77,15000.0,12.707,12.707,12.6749,12.6877,15000.0
2006-03-10 13:50:00,19.76,19.78,19.75,19.78,4600.0,12.6813,12.6941,12.6749,12.6941,4600.0
2006-03-10 14:00:00,19.79,19.83,19.79,19.81,9600.0,12.7006,12.7262,12.7006,12.7134,9600.0
2006-03-10 14:10:00,19.81,19.83,19.81,19.82,8800.0,12.7134,12.7262,12.7134,12.7198,8800.0
2006-03-10 14:20:00,19.82,19.84,19.8,19.8,11800.0,12.7198,12.7326,12.707,12.707,11800.0
2006-03-10 14:30:00,19.79,19.82,19.79,19.82,7800.0,12.7006,12.7198,12.7006,12.7198,7800.0
2006-03-10 14:40:00,19.82,19.85,19.8,19.8,14600.0,12.7198,12.7391,12.707,12.707,14600.0
2006-03-10 14:50:00,19.8,19.82,19.78,19.8,15600.0,12.707,12.7198,12.6941,12.707,15600.0
2006-03-10 15:00:00,19.79,19.8,19.78,19.78,3800.0,12.7006,12.707,12.6941,12.6941,3800.0
2006-03-10 15:10:00,19.79,19.83,19.77,19.83,13000.0,12.7006,12.7262,12.6877,12.7262,13000.0
2006-03-10 15:20:00,19.83,19.85,19.82,19.85,12200.0,12.7262,12.7391,12.7198,12.7391,12200.0
2006-03-10 15:30:00,19.85,19.88,19.85,19.88,26200.0,12.7391,12.7583,12.7391,12.7583,26200.0
2006-03-10 15:40:00,19.88,19.88,19.84,19.84,21600.0,12.7583,12.7583,12.7326,12.7326,21600.0
2006-03-10 15:50:00,19.84,19.84,19.83,19.83,31600.0,12.7326,12.7326,12.7262,12.7262,31600.0
2006-03-13 09:30:00,19.88,20.0,19.88,20.0,22200.0,12.7583,12.8353,12.7583,12.8353,22200.0
2006-03-13 09:40:00,20.0,20.08,19.99,20.06,16000.0,12.8353,12.8867,12.8289,12.8738,16000.0
2006-03-13 09:50:00,20.04,20.05,20.02,20.02,8800.0,12.861,12.8674,12.8482,12.8482,8800.0
2006-03-13 10:00:00,20.0,20.05,20.0,20.05,21000.0,12.8353,12.8674,12.8353,12.8674,21000.0
2006-03-13 10:10:00,20.05,20.07,20.05,20.05,10800.0,12.8674,12.8803,12.8674,12.8674,10800.0
2006-03-13 10:20:00,20.02,20.03,20.0,20.01,6600.0,12.8482,12.8546,12.8353,12.8417,6600.0
2006-03-13 10:30:00,20.0,20.03,19.99,19.99,20000.0,12.8353,12.8546,12.8289,12.8289,20000.0
2006-03-13 10:40:00,19.99,19.99,19.95,19.98,18600.0,12.8289,12.8289,12.8032,12.8225,18600.0
2006-03-13 10:50:00,19.98,19.98,19.97,19.97,3200.0,12.8225,12.8225,12.8161,12.8161,3200.0
2006-03-13 11:00:00,19.97,19.97,19.95,19.95,20600.0,12.8161,12.8161,12.8032,12.8032,20600.0
2006-03-13 11:10:00,19.95,19.97,19.93,19.97,8000.0,12.8032,12.8161,12.7904,12.8161,8000.0
2006-03-13 11:20:00,19.96,19.97,19.92,19.97,9800.0,12.8097,12.8161,12.784,12.8161,9800.0
2006-03-13 11:30:00,19.97,20.0,19.97,19.98,9400.0,12.8161,12.8353,12.8161,12.8225,9400.0
2006-03-13 11:40:00,19.98,20.0,19.97,19.97,5200.0,12.8225,12.8353,12.8161,12.8161,5200.0
2006-03-13 11:50:00,19.96,20.0,19.96,20.0,7800.0,12.8097,12.8353,12.8097,12.8353,7800.0
2006-03-13 12:00:00,19.98,19.99,19.98,19.99,5200.0,12.8225,12.8289,12.8225,12.8289,5200.0
2006-03-13 12:10:00,19.99,20.04,19.99,20.04,10200.0,12.8289,12.861,12.8289,12.861,10200.0
2006-03-13 12:20:00,20.04,20.04,19.99,20.04,12400.0,12.861,12.861,12.8289,12.861,12400.0
2006-03-13 12:30:00,20.03,20.06,20.02,20.05,21800.0,12.8546,12.8738,12.8482,12.8674,21800.0
2006-03-13 12:40:00,20.05,20.07,20.05,20.07,10800.0,12.8674,12.8803,12.8674,12.8803,10800.0
2006-03-13 12:50:00,20.07,20.1,20.05,20.09,29800.0,12.8803,12.8995,12.8674,12.8931,29800.0
2006-03-13 13:00:00,20.09,20.09,20.03,20.05,28800.0,12.8931,12.8931,12.8546,12.8674,28800.0
2006-03-13 13:10:00,20.05,20.05,20.02,20.02,32400.0,12.8674,12.8674,12.8482,12.8482,32400.0
2006-03-13 13:20:00,20.02,20.11,20.01,20.09,33600.0,12.8482,12.9059,12.8417,12.8931,33600.0
2006-03-13 13:30:00,20.1,20.11,20.05,20.05,39600.0,12.8995,12.9059,12.8674,12.8674,39600.0
2006-03-13 13:40:00,20.03,20.05,19.99,20.0,64800.0,12.8546,12.8674,12.8289,12.8353,64800.0
2006-03-13 13:50:00,19.99,20.0,19.97,19.97,20000.0,12.8289,12.8353,12.8161,12.8161,20000.0
2006-03-13 14:00:00,19.97,20.02,19.97,20.01,57000.0,12.8161,12.8482,12.8161,12.8417,57000.0
2006-03-13 14:10:00,20.02,20.06,20.02,20.05,54400.0,12.8482,12.8738,12.8482,12.8674,54400.0
2006-03-13 14:20:00,20.05,20.05,20.02,20.02,16200.0,12.8674,12.8674,12.8482,12.8482,16200.0
2006-03-13 14:30:00,20.02,20.03,20.02,20.02,51200.0,12.8482,12.8546,12.8482,12.8482,51200.0
2006-03-13 14:40:00,20.01,20.01,19.98,19.98,75200.0,12.8417,12.8417,12.8225,12.8225,75200.0
2006-03-13 14:50:00,19.98,20.03,19.97,20.03,42400.0,12.8225,12.8546,12.8161,12.8546,42400.0
2006-03-13 15:00:00,20.03,20.04,20.02,20.02,23400.0,12.8546,12.861,12.8482,12.8482,23400.0
2006-03-13 15:10:00,20.01,20.06,20.01,20.06,31200.0,12.8417,12.8738,12.8417,12.8738,31200.0
2006-03-13 15:20:00,20.05,20.07,20.04,20.04,35600.0,12.8674,12.8803,12.861,12.861,35600.0
2006-03-13 15:30:00,20.04,20.06,20.03,20.04,66000.0,12.861,12.8738,12.8546,12.861,66000.0
2006-03-13 15:40:00,20.04,20.07,20.04,20.07,26000.0,12.861,12.8803,12.861,12.8803,26000.0
2006-03-13 15:50:00,20.08,20.08,20.06,20.07,40200.0,12.8867,12.8867,12.8738,12.8803,40200.0
2006-03-14 09:30:00,20.07,20.21,20.05,20.21,35000.0,12.8803,12.9701,12.8674,12.9701,35000.0
2006-03-14 09:40:00,20.21,20.21,20.1,20.18,20000.0,12.9701,12.9701,12.8995,12.9508,20000.0
2006-03-14 09:50:00,20.18,20.23,20.16,20.17,13400.0,12.9508,12.9829,12.938,12.9444,13400.0
2006-03-14 10:00:00,20.17,20.17,20.11,20.12,11800.0,12.9444,12.9444,12.9059,12.9123,11800.0
2006-03-14 10:10:00,20.12,20.16,20.11,20.15,15800.0,12.9123,12.938,12.9059,12.9316,15800.0
2006-03-14 10:20:00,20.15,20.18,20.15,20.16,11400.0,12.9316,12.9508,12.9316,12.938,11400.0
2006-03-14 10:30:00,20.16,20.18,20.15,20.15,8800.0,12.938,12.9508,12.9316,12.9316,8800.0
2006-03-14 10:40:00,20.15,20.17,20.09,20.16,20000.0,12.9316,12.9444,12.8931,12.938,20000.0
2006-03-14 10:50:00,20.16,20.24,20.16,20.24,8600.0,12.938,12.9894,12.938,12.9894,8600.0
2006-03-14 11:00:00,20.23,20.24,20.2,20.21,17600.0,12.9829,12.9894,12.9637,12.9701,17600.0
2006-03-14 11:10:00,20.21,20.23,20.2,20.23,16600.0,12.9701,12.9829,12.9637,12.9829,16600.0
2006-03-14 11:20:00,20.23,20.25,20.23,20.25,30600.0,12.9829,12.9958,12.9829,12.9958,30600.0
2006-03-14 11:30:00,20.25,20.26,20.24,20.25,16800.0,12.9958,13.0022,12.9894,12.9958,16800.0
2006-03-14 11:40:00,20.25,20.25,20.23,20.23,7600.0,12.9958,12.9958,12.9829,12.9829,7600.0
2006-03-14 11:50:00,20.22,20.22,20.21,20.22,14800.0,12.9765,12.9765,12.9701,12.9765,14800.0
2006-03-14 12:00:00,20.21,20.22,20.2,20.2,17800.0,12.9701,12.9765,12.9637,12.9637,17800.0
2006-03-14 12:10:00,20.19,20.2,20.19,20.2,5200.0,12.9573,12.9637,12.9573,12.9637,5200.0
2006-03-14 12:20:00,20.2,20.2,20.19,20.2,5400.0,12.9637,12.9637,12.9573,12.9637,5400.0
2006-03-14 12:30:00,20.2,20.2,20.18,20.18,8800.0,12.9637,12.9637,12.9508,12.9508,8800.0
2006-03-14 12:40:00,20.18,20.18,20.11,20.11,24200.0,12.9508,12.9508,12.9059,12.9059,24200.0
2006-03-14 12:50:00,20.11,20.11,20.04,20.07,88600.0,12.9059,12.9059,12.861,12.8803,88600.0
2006-03-14 13:00:00,20.07,20.14,20.07,20.14,16800.0,12.8803,12.9252,12.8803,12.9252,16800.0
2006-03-14 13:10:00,20.15,20.18,20.15,20.18,15000.0,12.9316,12.9508,12.9316,12.9508,15000.0
2006-03-14 13:20:00,20.18,20.24,20.18,20.24,10400.0,12.9508,12.9894,12.9508,12.9894,10400.0
2006-03-14 13:30:00,20.23,20.23,20.2,20.2,23400.0,12.9829,12.9829,12.9637,12.9637,23400.0
2006-03-14 13:40:00,20.2,20.21,20.2,20.21,5200.0,12.9637,12.9701,12.9637,12.9701,5200.0
2006-03-14 13:50:00,20.22,20.22,20.2,20.2,7000.0,12.9765,12.9765,12.9637,12.9637,7000.0
2006-03-14 14:00:00,20.19,20.2,20.18,20.18,5400.0,12.9573,12.9637,12.9508,12.9508,5400.0
2006-03-14 14:10:00,20.18,20.21,20.18,20.21,11400.0,12.9508,12.9701,12.9508,12.9701,11400.0
2006-03-14 14:20:00,20.21,20.27,20.21,20.27,7600.0,12.9701,13.0086,12.9701,13.0086,7600.0
2006-03-14 14:30:00,20.26,20.28,20.26,20.27,5600.0,13.0022,13.015,13.0022,13.0086,5600.0
2006-03-14 14:40:00,20.27,20.28,20.26,20.26,10200.0,13.0086,13.015,13.0022,13.0022,10200.0
2006-03-14 14:50:00,20.27,20.27,20.22,20.23,16400.0,13.0086,13.0086,12.9765,12.9829,16400.0
2006-03-14 15:00:00,20.23,20.24,20.21,20.24,10800.0,12.9829,12.9894,12.9701,12.9894,10800.0
2006-03-14 15:10:00,20.23,20.25,20.23,20.24,11800.0,12.9829,12.9958,12.9829,12.9894,11800.0
2006-03-14 15:20:00,20.23,20.23,20.22,20.22,4000.0,12.9829,12.9829,12.9765,12.9765,4000.0
2006-03-14 15:30:00,20.22,20.23,20.21,20.22,22800.0,12.9765,12.9829,12.9701,12.9765,22800.0
2006-03-14 15:40:00,20.23,20.24,20.21,20.22,18200.0,12.9829,12.9894,12.9701,12.9765,18200.0
2006-03-14 15:50:00,20.21,20.22,20.21,20.22,43200.0,12.9701,12.9765,12.9701,12.9765,43200.0
2006-03-15 09:30:00,20.25,20.35,20.21,20.35,47000.0,12.9958,13.0599,12.9701,13.0599,47000.0
2006-03-15 09:40:00,20.37,20.46,20.36,20.43,42400.0,13.0728,13.1305,13.0664,13.1113,42400.0
2006-03-15 09:50:00,20.42,20.55,20.42,20.55,38200.0,13.1049,13.1883,13.1049,13.1883,38200.0
2006-03-15 10:00:00,20.6,20.64,20.55,20.58,57400.0,13.2204,13.2461,13.1883,13.2076,57400.0
2006-03-15 10:10:00,20.59,20.59,20.47,20.49,36200.0,13.214,13.214,13.137,13.1498,36200.0
2006-03-15 10:20:00,20.49,20.56,20.45,20.56,29000.0,13.1498,13.1947,13.1241,13.1947,29000.0
2006-03-15 10:30:00,20.55,20.59,20.54,20.54,39400.0,13.1883,13.214,13.1819,13.1819,39400.0
2006-03-15 10:40:00,20.54,20.55,20.46,20.46,27600.0,13.1819,13.1883,13.1305,13.1305,27600.0
2006-03-15 10:50:00,20.46,20.46,20.42,20.45,24600.0,13.1305,13.1305,13.1049,13.1241,24600.0
2006-03-15 11:00:00,20.46,20.56,20.46,20.55,28200.0,13.1305,13.1947,13.1305,13.1883,28200.0
2006-03-15 11:10:00,20.55,20.55,20.5,20.54,18000.0,13.1883,13.1883,13.1562,13.1819,18000.0
2006-03-15 11:20:00,20.54,20.57,20.53,20.57,18400.0,13.1819,13.2011,13.1755,13.2011,18400.0
2006-03-15 11:30:00,20.56,20.56,20.5,20.5,16000.0,13.1947,13.1947,13.1562,13.1562,16000.0
2006-03-15 11:40:00,20.5,20.53,20.5,20.5,27400.0,13.1562,13.1755,13.1562,13.1562,27400.0
2006-03-15 11:50:00,20.5,20.53,20.49,20.49,27600.0,13.1562,13.1755,13.1498,13.1498,27600.0
2006-03-15 12:00:00,20.49,20.52,20.49,20.51,33000.0,13.1498,13.169,13.1498,13.1626,33000.0
2006-03-15 12:10:00,20.5,20.57,20.5,20.57,17000.0,13.1562,13.2011,13.1562,13.2011,17000.0
2006-03-15 12:20:00,20.57,20.57,20.53,20.56,30800.0,13.2011,13.2011,13.1755,13.1947,30800.0
2006-03-15 12:30:00,20.55,20.56,20.55,20.56,22000.0,13.1883,13.1947,13.1883,13.1947,22000.0
2006-03-15 12:40:00,20.55,20.58,20.54,20.55,20800.0,13.1883,13.2076,13.1819,13.1883,20800.0
2006-03-15 12:50:00,20.55,20.56,20.54,20.56,37200.0,13.1883,13.1947,13.1819,13.1947,37200.0
2006-03-15 13:00:00,20.56,20.56,20.56,20.56,13800.0,13.1947,13.1947,13.1947,13.1947,13800.0
2006-03-15 13:10:00,20.55,20.55,20.5,20.53,33000.0,13.1883,13.1883,13.1562,13.1755,33000.0
2006-03-15 13:20:00,20.53,20.56,20.53,20.55,26600.0,13.1755,13.1947,13.1755,13.1883,26600.0
2006-03-15 13:30:00,20.55,20.55,20.53,20.54,28200.0,13.1883,13.1883,13.1755,13.1819,28200.0
2006-03-15 13:40:00,20.54,20.56,20.54,20.56,14600.0,13.1819,13.1947,13.1819,13.1947,14600.0
2006-03-15 13:50:00,20.55,20.55,20.55,20.55,18400.0,13.1883,13.1883,13.1883,13.1883,18400.0
2006-03-15 14:00:00,20.55,20.58,20.54,20.57,41200.0,13.1883,13.2076,13.1819,13.2011,41200.0
2006-03-15 14:10:00,20.58,20.65,20.58,20.64,33400.0,13.2076,13.2525,13.2076,13.2461,33400.0
2006-03-15 14:20:00,20.64,20.65,20.63,20.64,24400.0,13.2461,13.2525,13.2396,13.2461,24400.0
2006-03-15 14:30:00,20.64,20.65,20.63,20.64,25200.0,13.2461,13.2525,13.2396,13.2461,25200.0
2006-03-15 14:40:00,20.64,20.65,20.64,20.64,21200.0,13.2461,13.2525,13.2461,13.2461,21200.0
2006-03-15 14:50:00,20.64,20.65,20.63,20.65,24200.0,13.2461,13.2525,13.2396,13.2525,24200.0
2006-03-15 15:00:00,20.65,20.65,20.64,20.64,19800.0,13.2525,13.2525,13.2461,13.2461,19800.0
2006-03-15 15:10:00,20.64,20.65,20.64,20.65,29600.0,13.2461,13.2525,13.2461,13.2525,29600.0
2006-03-15 15:20:00,20.65,20.68,20.65,20.67,35400.0,13.2525,13.2717,13.2525,13.2653,35400.0
2006-03-15 15:30:00,20.67,20.67,20.64,20.66,38600.0,13.2653,13.2653,13.2461,13.2589,38600.0
2006-03-15 15:40:00,20.66,20.68,20.65,20.67,46400.0,13.2589,13.2717,13.2525,13.2653,46400.0
2006-03-15 15:50:00,20.67,20.67,20.66,20.66,41600.0,13.2653,13.2653,13.2589,13.2589,41600.0
2006-03-16 09:30:00,20.69,20.76,20.68,20.7,22400.0,13.2781,13.3231,13.2717,13.2846,22400.0
2006-03-16 09:40:00,20.68,20.68,20.61,20.68,27600.0,13.2717,13.2717,13.2268,13.2717,27600.0
2006-03-16 09:50:00,20.67,20.68,20.6,20.61,20800.0,13.2653,13.2717,13.2204,13.2268,20800.0
2006-03-16 10:00:00,20.62,20.68,20.6,20.64,41200.0,13.2332,13.2717,13.2204,13.2461,41200.0
2006-03-16 10:10:00,20.64,20.66,20.63,20.64,12600.0,13.2461,13.2589,13.2396,13.2461,12600.0
2006-03-16 10:20:00,20.64,20.64,20.58,20.61,23000.0,13.2461,13.2461,13.2076,13.2268,23000.0
2006-03-16 10:30:00,20.61,20.72,20.61,20.68,19200.0,13.2268,13.2974,13.2268,13.2717,19200.0
2006-03-16 10:40:00,20.68,20.68,20.63,20.63,15600.0,13.2717,13.2717,13.2396,13.2396,15600.0
2006-03-16 10:50:00,20.63,20.72,20.63,20.71,18200.0,13.2396,13.2974,13.2396,13.291,18200.0
2006-03-16 11:00:00,20.71,20.71,20.66,20.68,21600.0,13.291,13.291,13.2589,13.2717,21600.0
2006-03-16 11:10:00,20.68,20.73,20.68,20.73,11600.0,13.2717,13.3038,13.2717,13.3038,11600.0
2006-03-16 11:20:00,20.72,20.72,20.68,20.7,3600.0,13.2974,13.2974,13.2717,13.2846,3600.0
2006-03-16 11:30:00,20.7,20.7,20.65,20.65,13000.0,13.2846,13.2846,13.2525,13.2525,13000.0
2006-03-16 11:40:00,20.65,20.65,20.62,20.64,6400.0,13.2525,13.2525,13.2332,13.2461,6400.0
2006-03-16 11:50:00,20.64,20.66,20.61,20.66,18400.0,13.2461,13.2589,13.2268,13.2589,18400.0
2006-03-16 12:00:00,20.66,20.68,20.65,20.68,19400.0,13.2589,13.2717,13.2525,13.2717,19400.0
2006-03-16 12:10:00,20.68,20.68,20.65,20.65,11600.0,13.2717,13.2717,13.2525,13.2525,11600.0
2006-03-16 12:20:00,20.66,20.73,20.66,20.73,19200.0,13.2589,13.3038,13.2589,13.3038,19200.0
2006-03-16 12:30:00,20.74,20.75,20.74,20.74,31000.0,13.3102,13.3167,13.3102,13.3102,31000.0
2006-03-16 12:40:00,20.74,20.75,20.74,20.75,22600.0,13.3102,13.3167,13.3102,13.3167,22600.0
2006-03-16 12:50:00,20.74,20.74,20.73,20.73,12800.0,13.3102,13.3102,13.3038,13.3038,12800.0
2006-03-16 13:00:00,20.73,20.73,20.73,20.73,10400.0,13.3038,13.3038,13.3038,13.3038,10400.0
2006-03-16 13:10:00,20.73,20.73,20.7,20.71,23600.0,13.3038,13.3038,13.2846,13.291,23600.0
2006-03-16 13:20:00,20.72,20.75,20.71,20.74,13800.0,13.2974,13.3167,13.291,13.3102,13800.0
2006-03-16 13:30:00,20.74,20.79,20.74,20.78,45200.0,13.3102,13.3423,13.3102,13.3359,45200.0
2006-03-16 13:40:00,20.78,20.8,20.74,20.75,35000.0,13.3359,13.3487,13.3102,13.3167,35000.0
2006-03-16 13:50:00,20.74,20.74,20.7,20.7,17400.0,13.3102,13.3102,13.2846,13.2846,17400.0
2006-03-16 14:00:00,20.7,20.72,20.7,20.72,34000.0,13.2846,13.2974,13.2846,13.2974,34000.0
2006-03-16 14:10:00,20.71,20.72,20.71,20.71,28000.0,13.291,13.2974,13.291,13.291,28000.0
2006-03-16 14:20:00,20.71,20.73,20.71,20.73,35400.0,13.291,13.3038,13.291,13.3038,35400.0
2006-03-16 14:30:00,20.73,20.73,20.73,20.73,15400.0,13.3038,13.3038,13.3038,13.3038,15400.0
2006-03-16 14:40:00,20.73,20.75,20.73,20.75,76800.0,13.3038,13.3167,13.3038,13.3167,76800.0
2006-03-16 14:50:00,20.75,20.75,20.71,20.72,41800.0,13.3167,13.3167,13.291,13.2974,41800.0
2006-03-16 15:00:00,20.73,20.75,20.72,20.74,22600.0,13.3038,13.3167,13.2974,13.3102,22600.0
2006-03-16 15:10:00,20.74,20.75,20.72,20.72,27200.0,13.3102,13.3167,13.2974,13.2974,27200.0
2006-03-16 15:20:00,20.72,20.74,20.71,20.73,26200.0,13.2974,13.3102,13.291,13.3038,26200.0
2006-03-16 15:30:00,20.74,20.74,20.71,20.72,36200.0,13.3102,13.3102,13.291,13.2974,36200.0
2006-03-16 15:40:00,20.71,20.71,20.66,20.66,20600.0,13.291,13.291,13.2589,13.2589,20600.0
2006-03-16 15:50:00,20.66,20.66,20.65,20.65,46000.0,13.2589,13.2589,13.2525,13.2525,46000.0
2006-03-17 09:30:00,20.8,20.9,20.72,20.9,471600.0,13.3487,13.4129,13.2974,13.4129,471600.0
2006-03-17 09:40:00,20.88,20.93,20.88,20.93,110200.0,13.4001,13.4322,13.4001,13.4322,110200.0
2006-03-17 09:50:00,20.91,20.99,20.85,20.85,74400.0,13.4193,13.4707,13.3808,13.3808,74400.0
2006-03-17 10:00:00,20.8,20.93,20.8,20.93,28000.0,13.3487,13.4322,13.3487,13.4322,28000.0
2006-03-17 10:10:00,20.92,20.96,20.89,20.94,14400.0,13.4258,13.4514,13.4065,13.4386,14400.0
2006-03-17 10:20:00,20.93,20.99,20.92,20.93,11600.0,13.4322,13.4707,13.4258,13.4322,11600.0
2006-03-17 10:30:00,20.93,20.95,20.89,20.9,17400.0,13.4322,13.445,13.4065,13.4129,17400.0
2006-03-17 10:40:00,20.89,20.95,20.89,20.93,15000.0,13.4065,13.445,13.4065,13.4322,15000.0
2006-03-17 10:50:00,20.92,20.95,20.92,20.95,15000.0,13.4258,13.445,13.4258,13.445,15000.0
2006-03-17 11:00:00,20.94,20.98,20.93,20.97,30400.0,13.4386,13.4643,13.4322,13.4578,30400.0
2006-03-17 11:10:00,20.97,20.97,20.95,20.95,12600.0,13.4578,13.4578,13.445,13.445,12600.0
2006-03-17 11:20:00,20.95,20.95,20.91,20.93,36000.0,13.445,13.445,13.4193,13.4322,36000.0
2006-03-17 11:30:00,20.93,20.96,20.92,20.92,18200.0,13.4322,13.4514,13.4258,13.4258,18200.0
2006-03-17 11:40:00,20.93,21.04,20.93,21.04,56000.0,13.4322,13.5028,13.4322,13.5028,56000.0
2006-03-17 11:50:00,21.04,21.06,21.04,21.06,14200.0,13.5028,13.5156,13.5028,13.5156,14200.0
2006-03-17 12:00:00,21.06,21.09,21.05,21.09,42800.0,13.5156,13.5349,13.5092,13.5349,42800.0
2006-03-17 12:10:00,21.09,21.13,21.08,21.12,25000.0,13.5349,13.5605,13.5284,13.5541,25000.0
2006-03-17 12:20:00,21.13,21.18,21.12,21.17,34600.0,13.5605,13.5926,13.5541,13.5862,34600.0
2006-03-17 12:30:00,21.17,21.22,21.11,21.12,35400.0,13.5862,13.6183,13.5477,13.5541,35400.0
2006-03-17 12:40:00,21.12,21.14,21.09,21.11,15800.0,13.5541,13.5669,13.5349,13.5477,15800.0
2006-03-17 12:50:00,21.11,21.14,21.11,21.14,4800.0,13.5477,13.5669,13.5477,13.5669,4800.0
2006-03-17 13:00:00,21.14,21.18,21.11,21.18,26800.0,13.5669,13.5926,13.5477,13.5926,26800.0
2006-03-17 13:10:00,21.18,21.23,21.18,21.22,21200.0,13.5926,13.6247,13.5926,13.6183,21200.0
2006-03-17 13:20:00,21.21,21.21,21.15,21.15,26200.0,13.6119,13.6119,13.5734,13.5734,26200.0
2006-03-17 13:30:00,21.16,21.16,21.11,21.15,44000.0,13.5798,13.5798,13.5477,13.5734,44000.0
2006-03-17 13:40:00,21.16,21.24,21.13,21.17,44200.0,13.5798,13.6311,13.5605,13.5862,44200.0
2006-03-17 13:50:00,21.17,21.17,21.05,21.05,39800.0,13.5862,13.5862,13.5092,13.5092,39800.0
2006-03-17 14:00:00,21.05,21.1,21.05,21.09,28800.0,13.5092,13.5413,13.5092,13.5349,28800.0
2006-03-17 14:10:00,21.09,21.09,21.06,21.08,27800.0,13.5349,13.5349,13.5156,13.5284,27800.0
2006-03-17 14:20:00,21.08,21.11,21.07,21.11,34000.0,13.5284,13.5477,13.522,13.5477,34000.0
2006-03-17 14:30:00,21.11,21.12,21.09,21.11,40000.0,13.5477,13.5541,13.5349,13.5477,40000.0
2006-03-17 14:40:00,21.11,21.14,21.11,21.14,27800.0,13.5477,13.5669,13.5477,13.5669,27800.0
2006-03-17 14:50:00,21.14,21.14,21.1,21.14,33000.0,13.5669,13.5669,13.5413,13.5669,33000.0
2006-03-17 15:00:00,21.14,21.16,21.14,21.16,43800.0,13.5669,13.5798,13.5669,13.5798,43800.0
2006-03-17 15:10:00,21.16,21.22,21.16,21.2,67400.0,13.5798,13.6183,13.5798,13.6054,67400.0
2006-03-17 15:20:00,21.2,21.2,21.15,21.17,67400.0,13.6054,13.6054,13.5734,13.5862,67400.0
2006-03-17 15:30:00,21.17,21.21,21.17,21.17,78200.0,13.5862,13.6119,13.5862,13.5862,78200.0
2006-03-17 15:40:00,21.17,21.27,21.17,21.26,109200.0,13.5862,13.6504,13.5862,13.644,109200.0
2006-03-17 15:50:00,21.26,21.27,21.21,21.21,101600.0,13.644,13.6504,13.6119,13.6119,101600.0
2006-03-20 09:30:00,21.5,22.24,21.5,22.06,327600.0,13.798,14.2729,13.798,14.1574,327600.0
2006-03-20 09:40:00,22.07,22.12,21.75,21.75,608600.0,14.1638,14.1959,13.9584,13.9584,608600.0
2006-03-20 09:50:00,21.7,21.72,21.3,21.34,512200.0,13.9263,13.9392,13.6696,13.6953,512200.0
2006-03-20 10:00:00,21.34,21.6,21.15,21.54,316400.0,13.6953,13.8622,13.5734,13.8236,316400.0
2006-03-20 10:10:00,21.56,21.6,21.45,21.54,138200.0,13.8365,13.8622,13.7659,13.8236,138200.0
2006-03-20 10:20:00,21.54,21.55,21.42,21.43,91200.0,13.8236,13.8301,13.7466,13.7531,91200.0
2006-03-20 10:30:00,21.44,21.53,21.43,21.51,78200.0,13.7595,13.8172,13.7531,13.8044,78200.0
2006-03-20 10:40:00,21.52,21.6,21.45,21.47,76200.0,13.8108,13.8622,13.7659,13.7787,76200.0
2006-03-20 10:50:00,21.47,21.5,21.43,21.48,89400.0,13.7787,13.798,13.7531,13.7851,89400.0
2006-03-20 11:00:00,21.48,21.57,21.48,21.52,132600.0,13.7851,13.8429,13.7851,13.8108,132600.0
2006-03-20 11:10:00,21.5,21.5,21.45,21.47,100400.0,13.798,13.798,13.7659,13.7787,100400.0
2006-03-20 11:20:00,21.48,21.48,21.42,21.42,42000.0,13.7851,13.7851,13.7466,13.7466,42000.0
2006-03-20 11:30:00,21.43,21.43,21.34,21.37,86600.0,13.7531,13.7531,13.6953,13.7145,86600.0
2006-03-20 11:40:00,21.38,21.38,21.31,21.32,76400.0,13.721,13.721,13.676,13.6825,76400.0
2006-03-20 11:50:00,21.31,21.38,21.31,21.38,49400.0,13.676,13.721,13.676,13.721,49400.0
2006-03-20 12:00:00,21.36,21.36,21.25,21.27,50000.0,13.7081,13.7081,13.6375,13.6504,50000.0
2006-03-20 12:10:00,21.27,21.29,21.25,21.27,20000.0,13.6504,13.6632,13.6375,13.6504,20000.0
2006-03-20 12:20:00,21.27,21.27,21.17,21.17,26800.0,13.6504,13.6504,13.5862,13.5862,26800.0
2006-03-20 12:30:00,21.17,21.23,21.1,21.12,48000.0,13.5862,13.6247,13.5413,13.5541,48000.0
2006-03-20 12:40:00,21.12,21.25,21.12,21.21,43400.0,13.5541,13.6375,13.5541,13.6119,43400.0
2006-03-20 12:50:00,21.2,21.23,21.15,21.23,30600.0,13.6054,13.6247,13.5734,13.6247,30600.0
2006-03-20 13:00:00,21.23,21.23,21.2,21.22,19000.0,13.6247,13.6247,13.6054,13.6183,19000.0
2006-03-20 13:10:00,21.22,21.22,21.18,21.22,51800.0,13.6183,13.6183,13.5926,13.6183,51800.0
2006-03-20 13:20:00,21.21,21.25,21.21,21.24,11800.0,13.6119,13.6375,13.6119,13.6311,11800.0
2006-03-20 13:30:00,21.25,21.31,21.22,21.22,46800.0,13.6375,13.676,13.6183,13.6183,46800.0
2006-03-20 13:40:00,21.22,21.22,21.2,21.2,13200.0,13.6183,13.6183,13.6054,13.6054,13200.0
2006-03-20 13:50:00,21.2,21.2,21.13,21.13,18000.0,13.6054,13.6054,13.5605,13.5605,18000.0
2006-03-20 14:00:00,21.13,21.13,21.11,21.11,26800.0,13.5605,13.5605,13.5477,13.5477,26800.0
2006-03-20 14:10:00,21.11,21.15,21.11,21.14,61400.0,13.5477,13.5734,13.5477,13.5669,61400.0
2006-03-20 14:20:00,21.14,21.16,21.14,21.15,28200.0,13.5669,13.5798,13.5669,13.5734,28200.0
2006-03-20 14:30:00,21.15,21.15,21.06,21.09,47000.0,13.5734,13.5734,13.5156,13.5349,47000.0
2006-03-20 14:40:00,21.08,21.1,21.05,21.06,35800.0,13.5284,13.5413,13.5092,13.5156,35800.0
2006-03-20 14:50:00,21.07,21.13,21.07,21.11,31400.0,13.522,13.5605,13.522,13.5477,31400.0
2006-03-20 15:00:00,21.1,21.13,21.09,21.13,27800.0,13.5413,13.5605,13.5349,13.5605,27800.0
2006-03-20 15:10:00,21.13,21.13,21.08,21.08,12600.0,13.5605,13.5605,13.5284,13.5284,12600.0
2006-03-20 15:20:00,21.08,21.08,21.03,21.03,34200.0,13.5284,13.5284,13.4963,13.4963,34200.0
2006-03-20 15:30:00,21.03,21.16,21.03,21.15,76000.0,13.4963,13.5798,13.4963,13.5734,76000.0
2006-03-20 15:40:00,21.16,21.23,21.16,21.18,87400.0,13.5798,13.6247,13.5798,13.5926,87400.0
2006-03-20 15:50:00,21.18,21.2,21.12,21.13,113200.0,13.5926,13.6054,13.5541,13.5605,113200.0
2006-03-21 09:30:00,21.08,21.08,20.92,20.92,60200.0,13.5284,13.5284,13.4258,13.4258,60200.0
2006-03-21 09:40:00,20.93,20.99,20.84,20.93,50200.0,13.4322,13.4707,13.3744,13.4322,50200.0
2006-03-21 09:50:00,20.93,20.99,20.89,20.9,53200.0,13.4322,13.4707,13.4065,13.4129,53200.0
2006-03-21 10:00:00,20.9,20.93,20.82,20.89,62400.0,13.4129,13.4322,13.3616,13.4065,62400.0
2006-03-21 10:10:00,20.89,20.91,20.83,20.86,53800.0,13.4065,13.4193,13.368,13.3872,53800.0
2006-03-21 10:20:00,20.86,20.93,20.86,20.91,38400.0,13.3872,13.4322,13.3872,13.4193,38400.0
2006-03-21 10:30:00,20.9,20.93,20.89,20.93,39200.0,13.4129,13.4322,13.4065,13.4322,39200.0
2006-03-21 10:40:00,20.93,21.0,20.93,20.98,141400.0,13.4322,13.4771,13.4322,13.4643,141400.0
2006-03-21 10:50:00,20.99,21.0,20.93,20.95,21200.0,13.4707,13.4771,13.4322,13.445,21200.0
2006-03-21 11:00:00,20.95,21.02,20.95,20.99,46600.0,13.445,13.4899,13.445,13.4707,46600.0
2006-03-21 11:10:00,20.98,21.02,20.98,20.99,42200.0,13.4643,13.4899,13.4643,13.4707,42200.0
2006-03-21 11:20:00,20.99,21.02,20.99,21.0,72600.0,13.4707,13.4899,13.4707,13.4771,72600.0
2006-03-21 11:30:00,21.0,21.03,20.99,20.99,42000.0,13.4771,13.4963,13.4707,13.4707,42000.0
2006-03-21 11:40:00,20.99,21.05,20.98,20.98,57400.0,13.4707,13.5092,13.4643,13.4643,57400.0
2006-03-21 11:50:00,20.98,20.98,20.93,20.93,30400.0,13.4643,13.4643,13.4322,13.4322,30400.0
2006-03-21 12:00:00,20.93,20.93,20.93,20.93,12800.0,13.4322,13.4322,13.4322,13.4322,12800.0
2006-03-21 12:10:00,20.93,20.94,20.93,20.93,15600.0,13.4322,13.4386,13.4322,13.4322,15600.0
2006-03-21 12:20:00,20.93,20.97,20.92,20.92,20200.0,13.4322,13.4578,13.4258,13.4258,20200.0
2006-03-21 12:30:00,20.91,20.92,20.9,20.9,13400.0,13.4193,13.4258,13.4129,13.4129,13400.0
2006-03-21 12:40:00,20.9,20.93,20.9,20.92,21200.0,13.4129,13.4322,13.4129,13.4258,21200.0
2006-03-21 12:50:00,20.92,20.98,20.89,20.94,48000.0,13.4258,13.4643,13.4065,13.4386,48000.0
2006-03-21 13:00:00,20.92,20.95,20.92,20.95,13200.0,13.4258,13.445,13.4258,13.445,13200.0
2006-03-21 13:10:00,20.94,20.97,20.94,20.96,10800.0,13.4386,13.4578,13.4386,13.4514,10800.0
2006-03-21 13:20:00,20.95,20.95,20.92,20.92,29400.0,13.445,13.445,13.4258,13.4258,29400.0
2006-03-21 13:30:00,20.92,20.93,20.89,20.9,34000.0,13.4258,13.4322,13.4065,13.4129,34000.0
2006-03-21 13:40:00,20.89,20.91,20.88,20.91,147400.0,13.4065,13.4193,13.4001,13.4193,147400.0
2006-03-21 13:50:00,20.91,20.91,20.89,20.9,33200.0,13.4193,13.4193,13.4065,13.4129,33200.0
2006-03-21 14:00:00,20.9,20.91,20.89,20.9,21000.0,13.4129,13.4193,13.4065,13.4129,21000.0
2006-03-21 14:10:00,20.9,20.91,20.86,20.88,60400.0,13.4129,13.4193,13.3872,13.4001,60400.0
2006-03-21 14:20:00,20.88,20.89,20.84,20.85,29200.0,13.4001,13.4065,13.3744,13.3808,29200.0
2006-03-21 14:30:00,20.84,20.89,20.83,20.88,45000.0,13.3744,13.4065,13.368,13.4001,45000.0
2006-03-21 14:40:00,20.88,20.9,20.86,20.88,27200.0,13.4001,13.4129,13.3872,13.4001,27200.0
2006-03-21 14:50:00,20.88,20.89,20.88,20.89,27200.0,13.4001,13.4065,13.4001,13.4065,27200.0
2006-03-21 15:00:00,20.89,20.89,20.86,20.86,25600.0,13.4065,13.4065,13.3872,13.3872,25600.0
2006-03-21 15:10:00,20.86,20.86,20.83,20.84,30800.0,13.3872,13.3872,13.368,13.3744,30800.0
2006-03-21 15:20:00,20.84,20.88,20.84,20.86,49400.0,13.3744,13.4001,13.3744,13.3872,49400.0
2006-03-21 15:30:00,20.86,20.9,20.85,20.88,55200.0,13.3872,13.4129,13.3808,13.4001,55200.0
2006-03-21 15:40:00,20.88,20.88,20.88,20.88,55200.0,13.4001,13.4001,13.4001,13.4001,55200.0
2006-03-21 15:50:00,20.88,20.91,20.88,20.9,71400.0,13.4001,13.4193,13.4001,13.4129,71400.0
2006-03-22 09:30:00,20.88,20.98,20.85,20.97,33800.0,13.4001,13.4643,13.3808,13.4578,33800.0
2006-03-22 09:40:00,20.97,21.07,20.92,21.06,71000.0,13.4578,13.522,13.4258,13.5156,71000.0
2006-03-22 09:50:00,21.06,21.06,20.99,21.03,81000.0,13.5156,13.5156,13.4707,13.4963,81000.0
2006-03-22 10:00:00,21.04,21.05,21.0,21.03,36200.0,13.5028,13.5092,13.4771,13.4963,36200.0
2006-03-22 10:10:00,21.03,21.03,20.98,21.02,30000.0,13.4963,13.4963,13.4643,13.4899,30000.0
2006-03-22 10:20:00,21.02,21.03,20.97,20.97,18600.0,13.4899,13.4963,13.4578,13.4578,18600.0
2006-03-22 10:30:00,20.97,20.97,20.87,20.88,19600.0,13.4578,13.4578,13.3937,13.4001,19600.0
2006-03-22 10:40:00,20.87,20.93,20.8,20.89,86800.0,13.3937,13.4322,13.3487,13.4065,86800.0
2006-03-22 10:50:00,20.89,20.89,20.82,20.87,98600.0,13.4065,13.4065,13.3616,13.3937,98600.0
2006-03-22 11:00:00,20.88,20.91,20.86,20.88,30400.0,13.4001,13.4193,13.3872,13.4001,30400.0
2006-03-22 11:10:00,20.88,20.88,20.82,20.85,51200.0,13.4001,13.4001,13.3616,13.3808,51200.0
2006-03-22 11:20:00,20.85,20.88,20.84,20.85,32000.0,13.3808,13.4001,13.3744,13.3808,32000.0
2006-03-22 11:30:00,20.85,20.92,20.84,20.92,33000.0,13.3808,13.4258,13.3744,13.4258,33000.0
2006-03-22 11:40:00,20.91,20.93,20.91,20.92,26400.0,13.4193,13.4322,13.4193,13.4258,26400.0
2006-03-22 11:50:00,20.92,20.95,20.92,20.93,26200.0,13.4258,13.445,13.4258,13.4322,26200.0
2006-03-22 12:00:00,20.93,20.97,20.93,20.97,31200.0,13.4322,13.4578,13.4322,13.4578,31200.0
2006-03-22 12:10:00,20.97,20.97,20.96,20.96,16600.0,13.4578,13.4578,13.4514,13.4514,16600.0
2006-03-22 12:20:00,20.96,20.96,20.96,20.96,7800.0,13.4514,13.4514,13.4514,13.4514,7800.0
2006-03-22 12:30:00,20.95,20.95,20.91,20.91,27800.0,13.445,13.445,13.4193,13.4193,27800.0
2006-03-22 12:40:00,20.91,20.92,20.9,20.9,22000.0,13.4193,13.4258,13.4129,13.4129,22000.0
2006-03-22 12:50:00,20.9,20.9,20.88,20.88,14000.0,13.4129,13.4129,13.4001,13.4001,14000.0
2006-03-22 13:00:00,20.88,20.93,20.88,20.93,43400.0,13.4001,13.4322,13.4001,13.4322,43400.0
2006-03-22 13:10:00,20.93,20.93,20.91,20.92,23200.0,13.4322,13.4322,13.4193,13.4258,23200.0
2006-03-22 13:20:00,20.92,20.92,20.92,20.92,13200.0,13.4258,13.4258,13.4258,13.4258,13200.0
2006-03-22 13:30:00,20.92,20.93,20.91,20.91,22600.0,13.4258,13.4322,13.4193,13.4193,22600.0
2006-03-22 13:40:00,20.91,20.93,20.89,20.93,35200.0,13.4193,13.4322,13.4065,13.4322,35200.0
2006-03-22 13:50:00,20.93,20.96,20.93,20.96,33400.0,13.4322,13.4514,13.4322,13.4514,33400.0
2006-03-22 14:00:00,20.95,20.97,20.92,20.93,28800.0,13.445,13.4578,13.4258,13.4322,28800.0
2006-03-22 14:10:00,20.93,20.93,20.89,20.89,26000.0,13.4322,13.4322,13.4065,13.4065,26000.0
2006-03-22 14:20:00,20.88,20.88,20.86,20.86,48200.0,13.4001,13.4001,13.3872,13.3872,48200.0
2006-03-22 14:30:00,20.86,20.89,20.86,20.88,109400.0,13.3872,13.4065,13.3872,13.4001,109400.0
2006-03-22 14:40:00,20.87,20.89,20.87,20.88,27200.0,13.3937,13.4065,13.3937,13.4001,27200.0
2006-03-22 14:50:00,20.88,20.9,20.88,20.89,23000.0,13.4001,13.4129,13.4001,13.4065,23000.0
2006-03-22 15:00:00,20.89,20.89,20.86,20.87,31800.0,13.4065,13.4065,13.3872,13.3937,31800.0
2006-03-22 15:10:00,20.86,20.87,20.85,20.86,28200.0,13.3872,13.3937,13.3808,13.3872,28200.0
2006-03-22 15:20:00,20.86,20.86,20.85,20.86,31600.0,13.3872,13.3872,13.3808,13.3872,31600.0
2006-03-22 15:30:00,20.86,20.9,20.86,20.9,87600.0,13.3872,13.4129,13.3872,13.4129,87600.0
2006-03-22 15:40:00,20.9,20.93,20.89,20.93,84800.0,13.4129,13.4322,13.4065,13.4322,84800.0
2006-03-22 15:50:00,20.93,20.93,20.92,20.92,79000.0,13.4322,13.4322,13.4258,13.4258,79000.0
2006-03-23 09:30:00,20.81,20.95,20.81,20.92,59000.0,13.3552,13.445,13.3552,13.4258,59000.0
2006-03-23 09:40:00,20.93,20.97,20.91,20.97,89600.0,13.4322,13.4578,13.4193,13.4578,89600.0
2006-03-23 09:50:00,20.97,21.0,20.97,21.0,48800.0,13.4578,13.4771,13.4578,13.4771,48800.0
2006-03-23 10:00:00,21.0,21.17,21.0,21.17,84400.0,13.4771,13.5862,13.4771,13.5862,84400.0
2006-03-23 10:10:00,21.17,21.18,21.08,21.13,79600.0,13.5862,13.5926,13.5284,13.5605,79600.0
2006-03-23 10:20:00,21.13,21.13,21.06,21.06,36200.0,13.5605,13.5605,13.5156,13.5156,36200.0
2006-03-23 10:30:00,21.06,21.07,20.95,20.99,77400.0,13.5156,13.522,13.445,13.4707,77400.0
2006-03-23 10:40:00,21.0,21.02,20.99,21.0,25800.0,13.4771,13.4899,13.4707,13.4771,25800.0
2006-03-23 10:50:00,21.01,21.01,20.96,20.96,26000.0,13.4835,13.4835,13.4514,13.4514,26000.0
2006-03-23 11:00:00,20.97,20.99,20.93,20.99,45000.0,13.4578,13.4707,13.4322,13.4707,45000.0
2006-03-23 11:10:00,21.0,21.0,20.96,20.96,36400.0,13.4771,13.4771,13.4514,13.4514,36400.0
2006-03-23 11:20:00,20.96,20.98,20.96,20.98,13000.0,13.4514,13.4643,13.4514,13.4643,13000.0
2006-03-23 11:30:00,20.98,20.98,20.92,20.93,28000.0,13.4643,13.4643,13.4258,13.4322,28000.0
2006-03-23 11:40:00,20.93,20.97,20.93,20.93,25800.0,13.4322,13.4578,13.4322,13.4322,25800.0
2006-03-23 11:50:00,20.93,20.96,20.93,20.95,21000.0,13.4322,13.4514,13.4322,13.445,21000.0
2006-03-23 12:00:00,20.95,20.95,20.92,20.93,14800.0,13.445,13.445,13.4258,13.4322,14800.0
2006-03-23 12:10:00,20.93,20.93,20.9,20.9,19600.0,13.4322,13.4322,13.4129,13.4129,19600.0
2006-03-23 12:20:00,20.9,20.91,20.89,20.9,27600.0,13.4129,13.4193,13.4065,13.4129,27600.0
2006-03-23 12:30:00,20.9,20.91,20.88,20.91,20200.0,13.4129,13.4193,13.4001,13.4193,20200.0
2006-03-23 12:40:00,20.91,20.95,20.9,20.93,37200.0,13.4193,13.445,13.4129,13.4322,37200.0
2006-03-23 12:50:00,20.94,20.94,20.9,20.9,27600.0,13.4386,13.4386,13.4129,13.4129,27600.0
2006-03-23 13:00:00,20.91,20.95,20.91,20.93,29800.0,13.4193,13.445,13.4193,13.4322,29800.0
2006-03-23 13:10:00,20.94,20.94,20.92,20.92,20800.0,13.4386,13.4386,13.4258,13.4258,20800.0
2006-03-23 13:20:00,20.92,20.95,20.91,20.91,26600.0,13.4258,13.445,13.4193,13.4193,26600.0
2006-03-23 13:30:00,20.91,20.93,20.9,20.92,34800.0,13.4193,13.4322,13.4129,13.4258,34800.0
2006-03-23 13:40:00,20.93,20.97,20.93,20.96,31000.0,13.4322,13.4578,13.4322,13.4514,31000.0
2006-03-23 13:50:00,20.96,20.96,20.95,20.96,27600.0,13.4514,13.4514,13.445,13.4514,27600.0
2006-03-23 14:00:00,20.97,20.98,20.95,20.95,33000.0,13.4578,13.4643,13.445,13.445,33000.0
2006-03-23 14:10:00,20.96,20.96,20.94,20.94,50800.0,13.4514,13.4514,13.4386,13.4386,50800.0
2006-03-23 14:20:00,20.94,20.95,20.93,20.93,26400.0,13.4386,13.445,13.4322,13.4322,26400.0
2006-03-23 14:30:00,20.93,20.93,20.89,20.89,15000.0,13.4322,13.4322,13.4065,13.4065,15000.0
2006-03-23 14:40:00,20.89,20.9,20.8,20.86,84200.0,13.4065,13.4129,13.3487,13.3872,84200.0
2006-03-23 14:50:00,20.85,20.86,20.8,20.81,60800.0,13.3808,13.3872,13.3487,13.3552,60800.0
2006-03-23 15:00:00,20.81,20.82,20.8,20.82,52600.0,13.3552,13.3616,13.3487,13.3616,52600.0
2006-03-23 15:10:00,20.82,20.85,20.82,20.85,195600.0,13.3616,13.3808,13.3616,13.3808,195600.0
2006-03-23 15:20:00,20.86,20.86,20.85,20.85,52400.0,13.3872,13.3872,13.3808,13.3808,52400.0
2006-03-23 15:30:00,20.85,20.86,20.85,20.86,90000.0,13.3808,13.3872,13.3808,13.3872,90000.0
2006-03-23 15:40:00,20.86,20.86,20.84,20.85,75400.0,13.3872,13.3872,13.3744,13.3808,75400.0
2006-03-23 15:50:00,20.85,20.86,20.85,20.86,63000.0,13.3808,13.3872,13.3808,13.3872,63000.0
2006-03-24 09:30:00,20.68,20.82,20.68,20.77,77200.0,13.2717,13.3616,13.2717,13.3295,77200.0
2006-03-24 09:40:00,20.77,20.83,20.69,20.83,118600.0,13.3295,13.368,13.2781,13.368,118600.0
2006-03-24 09:50:00,20.84,20.86,20.77,20.8,36200.0,13.3744,13.3872,13.3295,13.3487,36200.0
2006-03-24 10:00:00,20.8,20.88,20.8,20.87,30400.0,13.3487,13.4001,13.3487,13.3937,30400.0
2006-03-24 10:10:00,20.88,20.96,20.88,20.96,39000.0,13.4001,13.4514,13.4001,13.4514,39000.0
2006-03-24 10:20:00,20.96,21.03,20.95,21.03,59400.0,13.4514,13.4963,13.445,13.4963,59400.0
2006-03-24 10:30:00,21.04,21.04,20.98,21.01,21800.0,13.5028,13.5028,13.4643,13.4835,21800.0
2006-03-24 10:40:00,21.01,21.02,21.0,21.02,15400.0,13.4835,13.4899,13.4771,13.4899,15400.0
2006-03-24 10:50:00,21.01,21.02,21.0,21.01,10200.0,13.4835,13.4899,13.4771,13.4835,10200.0
2006-03-24 11:00:00,21.01,21.05,20.99,21.01,39000.0,13.4835,13.5092,13.4707,13.4835,39000.0
2006-03-24 11:10:00,21.02,21.02,21.0,21.0,10600.0,13.4899,13.4899,13.4771,13.4771,10600.0
2006-03-24 11:20:00,21.0,21.0,20.99,21.0,24800.0,13.4771,13.4771,13.4707,13.4771,24800.0
2006-03-24 11:30:00,21.0,21.0,20.95,20.97,61000.0,13.4771,13.4771,13.445,13.4578,61000.0
2006-03-24 11:40:00,20.97,21.0,20.96,20.98,11200.0,13.4578,13.4771,13.4514,13.4643,11200.0
2006-03-24 11:50:00,20.99,21.0,20.98,21.0,10600.0,13.4707,13.4771,13.4643,13.4771,10600.0
2006-03-24 12:00:00,21.0,21.02,20.99,21.01,27200.0,13.4771,13.4899,13.4707,13.4835,27200.0
2006-03-24 12:10:00,21.02,21.03,21.0,21.01,4800.0,13.4899,13.4963,13.4771,13.4835,4800.0
2006-03-24 12:20:00,21.0,21.01,20.99,21.0,26200.0,13.4771,13.4835,13.4707,13.4771,26200.0
2006-03-24 12:30:00,21.0,21.0,21.0,21.0,24000.0,13.4771,13.4771,13.4771,13.4771,24000.0
2006-03-24 12:40:00,21.0,21.03,21.0,21.02,95400.0,13.4771,13.4963,13.4771,13.4899,95400.0
2006-03-24 12:50:00,21.01,21.04,21.01,21.02,35000.0,13.4835,13.5028,13.4835,13.4899,35000.0
2006-03-24 13:00:00,21.01,21.03,21.0,21.03,43000.0,13.4835,13.4963,13.4771,13.4963,43000.0
2006-03-24 13:10:00,21.03,21.03,21.0,21.0,31600.0,13.4963,13.4963,13.4771,13.4771,31600.0
2006-03-24 13:20:00,21.0,21.05,21.0,21.04,59200.0,13.4771,13.5092,13.4771,13.5028,59200.0
2006-03-24 13:30:00,21.04,21.07,21.04,21.06,16400.0,13.5028,13.522,13.5028,13.5156,16400.0
2006-03-24 13:40:00,21.06,21.06,21.04,21.04,15600.0,13.5156,13.5156,13.5028,13.5028,15600.0
2006-03-24 13:50:00,21.04,21.05,21.02,21.02,23200.0,13.5028,13.5092,13.4899,13.4899,23200.0
2006-03-24 14:00:00,21.01,21.02,20.99,21.02,30000.0,13.4835,13.4899,13.4707,13.4899,30000.0
2006-03-24 14:10:00,21.02,21.06,21.02,21.03,20200.0,13.4899,13.5156,13.4899,13.4963,20200.0
2006-03-24 14:20:00,21.03,21.03,21.0,21.01,18400.0,13.4963,13.4963,13.4771,13.4835,18400.0
2006-03-24 14:30:00,21.02,21.06,21.01,21.06,29000.0,13.4899,13.5156,13.4835,13.5156,29000.0
2006-03-24 14:40:00,21.05,21.08,21.04,21.08,25200.0,13.5092,13.5284,13.5028,13.5284,25200.0
2006-03-24 14:50:00,21.08,21.08,21.05,21.05,10000.0,13.5284,13.5284,13.5092,13.5092,10000.0
2006-03-24 15:00:00,21.05,21.06,21.05,21.05,20400.0,13.5092,13.5156,13.5092,13.5092,20400.0
2006-03-24 15:10:00,21.05,21.05,21.03,21.03,27400.0,13.5092,13.5092,13.4963,13.4963,27400.0
2006-03-24 15:20:00,21.02,21.04,21.02,21.04,30800.0,13.4899,13.5028,13.4899,13.5028,30800.0
2006-03-24 15:30:00,21.04,21.1,21.04,21.1,60600.0,13.5028,13.5413,13.5028,13.5413,60600.0
2006-03-24 15:40:00,21.1,21.12,21.09,21.12,55200.0,13.5413,13.5541,13.5349,13.5541,55200.0
2006-03-24 15:50:00,21.11,21.13,21.08,21.09,83800.0,13.5477,13.5605,13.5284,13.5349,83800.0
2006-03-27 09:30:00,21.1,21.23,20.98,21.09,132400.0,13.5413,13.6247,13.4643,13.5349,132400.0
2006-03-27 09:40:00,21.09,21.16,21.08,21.15,52000.0,13.5349,13.5798,13.5284,13.5734,52000.0
2006-03-27 09:50:00,21.16,21.21,21.09,21.09,27400.0,13.5798,13.6119,13.5349,13.5349,27400.0
2006-03-27 10:00:00,21.09,21.13,21.05,21.09,24400.0,13.5349,13.5605,13.5092,13.5349,24400.0
2006-03-27 10:10:00,21.09,21.1,21.03,21.08,26600.0,13.5349,13.5413,13.4963,13.5284,26600.0
2006-03-27 10:20:00,21.08,21.16,21.08,21.16,21000.0,13.5284,13.5798,13.5284,13.5798,21000.0
2006-03-27 10:30:00,21.16,21.22,21.15,21.22,23800.0,13.5798,13.6183,13.5734,13.6183,23800.0
2006-03-27 10:40:00,21.22,21.23,21.19,21.2,18400.0,13.6183,13.6247,13.599,13.6054,18400.0
2006-03-27 10:50:00,21.2,21.2,21.14,21.14,40400.0,13.6054,13.6054,13.5669,13.5669,40400.0
2006-03-27 11:00:00,21.13,21.14,21.1,21.13,44400.0,13.5605,13.5669,13.5413,13.5605,44400.0
2006-03-27 11:10:00,21.13,21.19,21.13,21.19,21600.0,13.5605,13.599,13.5605,13.599,21600.0
2006-03-27 11:20:00,21.18,21.21,21.17,21.2,44800.0,13.5926,13.6119,13.5862,13.6054,44800.0
2006-03-27 11:30:00,21.2,21.22,21.2,21.21,30800.0,13.6054,13.6183,13.6054,13.6119,30800.0
2006-03-27 11:40:00,21.21,21.25,21.21,21.25,26600.0,13.6119,13.6375,13.6119,13.6375,26600.0
2006-03-27 11:50:00,21.23,21.25,21.23,21.24,20000.0,13.6247,13.6375,13.6247,13.6311,20000.0
2006-03-27 12:00:00,21.24,21.26,21.24,21.25,27000.0,13.6311,13.644,13.6311,13.6375,27000.0
2006-03-27 12:10:00,21.26,21.28,21.25,21.25,26600.0,13.644,13.6568,13.6375,13.6375,26600.0
2006-03-27 12:20:00,21.25,21.3,21.25,21.29,25800.0,13.6375,13.6696,13.6375,13.6632,25800.0
2006-03-27 12:30:00,21.3,21.34,21.3,21.34,32800.0,13.6696,13.6953,13.6696,13.6953,32800.0
2006-03-27 12:40:00,21.35,21.39,21.34,21.37,35600.0,13.7017,13.7274,13.6953,13.7145,35600.0
2006-03-27 12:50:00,21.38,21.4,21.36,21.37,20200.0,13.721,13.7338,13.7081,13.7145,20200.0
2006-03-27 13:00:00,21.38,21.48,21.38,21.47,60600.0,13.721,13.7851,13.721,13.7787,60600.0
2006-03-27 13:10:00,21.47,21.53,21.47,21.53,116000.0,13.7787,13.8172,13.7787,13.8172,116000.0
2006-03-27 13:20:00,21.53,21.56,21.5,21.5,49000.0,13.8172,13.8365,13.798,13.798,49000.0
2006-03-27 13:30:00,21.52,21.54,21.5,21.51,55400.0,13.8108,13.8236,13.798,13.8044,55400.0
2006-03-27 13:40:00,21.5,21.53,21.5,21.52,24400.0,13.798,13.8172,13.798,13.8108,24400.0
2006-03-27 13:50:00,21.51,21.51,21.49,21.5,41400.0,13.8044,13.8044,13.7916,13.798,41400.0
2006-03-27 14:00:00,21.5,21.5,21.48,21.49,44600.0,13.798,13.798,13.7851,13.7916,44600.0
2006-03-27 14:10:00,21.49,21.49,21.45,21.46,42400.0,13.7916,13.7916,13.7659,13.7723,42400.0
2006-03-27 14:20:00,21.45,21.46,21.43,21.45,56000.0,13.7659,13.7723,13.7531,13.7659,56000.0
2006-03-27 14:30:00,21.47,21.5,21.45,21.47,30600.0,13.7787,13.798,13.7659,13.7787,30600.0
2006-03-27 14:40:00,21.47,21.47,21.45,21.46,34600.0,13.7787,13.7787,13.7659,13.7723,34600.0
2006-03-27 14:50:00,21.46,21.5,21.46,21.49,60000.0,13.7723,13.798,13.7723,13.7916,60000.0
2006-03-27 15:00:00,21.48,21.53,21.47,21.52,62200.0,13.7851,13.8172,13.7787,13.8108,62200.0
2006-03-27 15:10:00,21.52,21.54,21.5,21.54,54400.0,13.8108,13.8236,13.798,13.8236,54400.0
2006-03-27 15:20:00,21.53,21.55,21.51,21.54,65200.0,13.8172,13.8301,13.8044,13.8236,65200.0
2006-03-27 15:30:00,21.54,21.54,21.43,21.43,76600.0,13.8236,13.8236,13.7531,13.7531,76600.0
2006-03-27 15:40:00,21.43,21.43,21.38,21.38,141000.0,13.7531,13.7531,13.721,13.721,141000.0
2006-03-27 15:50:00,21.38,21.42,21.38,21.42,115200.0,13.721,13.7466,13.721,13.7466,115200.0
2006-03-28 09:30:00,21.38,21.38,21.22,21.25,32800.0,13.721,13.721,13.6183,13.6375,32800.0
2006-03-28 09:40:00,21.3,21.32,21.25,21.32,26000.0,13.6696,13.6825,13.6375,13.6825,26000.0
2006-03-28 09:50:00,21.27,21.33,21.25,21.25,37600.0,13.6504,13.6889,13.6375,13.6375,37600.0
2006-03-28 10:00:00,21.25,21.4,21.25,21.37,77000.0,13.6375,13.7338,13.6375,13.7145,77000.0
2006-03-28 10:10:00,21.37,21.38,21.28,21.28,11400.0,13.7145,13.721,13.6568,13.6568,11400.0
2006-03-28 10:20:00,21.28,21.34,21.28,21.34,11600.0,13.6568,13.6953,13.6568,13.6953,11600.0
2006-03-28 10:30:00,21.34,21.4,21.32,21.4,23000.0,13.6953,13.7338,13.6825,13.7338,23000.0
2006-03-28 10:40:00,21.4,21.4,21.36,21.38,17600.0,13.7338,13.7338,13.7081,13.721,17600.0
2006-03-28 10:50:00,21.38,21.38,21.35,21.35,10400.0,13.721,13.721,13.7017,13.7017,10400.0
2006-03-28 11:00:00,21.35,21.36,21.35,21.36,8600.0,13.7017,13.7081,13.7017,13.7081,8600.0
2006-03-28 11:10:00,21.36,21.36,21.34,21.36,18800.0,13.7081,13.7081,13.6953,13.7081,18800.0
2006-03-28 11:20:00,21.37,21.38,21.36,21.36,7200.0,13.7145,13.721,13.7081,13.7081,7200.0
2006-03-28 11:30:00,21.35,21.36,21.33,21.33,9000.0,13.7017,13.7081,13.6889,13.6889,9000.0
2006-03-28 11:40:00,21.33,21.34,21.32,21.34,46800.0,13.6889,13.6953,13.6825,13.6953,46800.0
2006-03-28 11:50:00,21.33,21.34,21.32,21.34,19400.0,13.6889,13.6953,13.6825,13.6953,19400.0
2006-03-28 12:00:00,21.34,21.34,21.33,21.33,36200.0,13.6953,13.6953,13.6889,13.6889,36200.0
2006-03-28 12:10:00,21.33,21.4,21.32,21.39,121200.0,13.6889,13.7338,13.6825,13.7274,121200.0
2006-03-28 12:20:00,21.39,21.42,21.39,21.41,20600.0,13.7274,13.7466,13.7274,13.7402,20600.0
2006-03-28 12:30:00,21.41,21.45,21.41,21.43,10200.0,13.7402,13.7659,13.7402,13.7531,10200.0
2006-03-28 12:40:00,21.43,21.44,21.43,21.43,7000.0,13.7531,13.7595,13.7531,13.7531,7000.0
2006-03-28 12:50:00,21.43,21.44,21.43,21.43,8200.0,13.7531,13.7595,13.7531,13.7531,8200.0
2006-03-28 13:00:00,21.43,21.43,21.38,21.38,13200.0,13.7531,13.7531,13.721,13.721,13200.0
2006-03-28 13:10:00,21.38,21.38,21.34,21.34,24000.0,13.721,13.721,13.6953,13.6953,24000.0
2006-03-28 13:20:00,21.33,21.37,21.33,21.37,28000.0,13.6889,13.7145,13.6889,13.7145,28000.0
2006-03-28 13:30:00,21.36,21.38,21.36,21.36,8400.0,13.7081,13.721,13.7081,13.7081,8400.0
2006-03-28 13:40:00,21.35,21.36,21.34,21.35,20600.0,13.7017,13.7081,13.6953,13.7017,20600.0
2006-03-28 13:50:00,21.34,21.36,21.33,21.35,25200.0,13.6953,13.7081,13.6889,13.7017,25200.0
2006-03-28 14:00:00,21.35,21.39,21.33,21.38,26400.0,13.7017,13.7274,13.6889,13.721,26400.0
2006-03-28 14:10:00,21.39,21.4,21.33,21.34,20600.0,13.7274,13.7338,13.6889,13.6953,20600.0
2006-03-28 14:20:00,21.34,21.36,21.24,21.25,46600.0,13.6953,13.7081,13.6311,13.6375,46600.0
2006-03-28 14:30:00,21.25,21.25,21.17,21.21,30200.0,13.6375,13.6375,13.5862,13.6119,30200.0
2006-03-28 14:40:00,21.21,21.27,21.2,21.27,141400.0,13.6119,13.6504,13.6054,13.6504,141400.0
2006-03-28 14:50:00,21.26,21.28,21.24,21.25,24800.0,13.644,13.6568,13.6311,13.6375,24800.0
2006-03-28 15:00:00,21.25,21.25,21.23,21.24,35000.0,13.6375,13.6375,13.6247,13.6311,35000.0
2006-03-28 15:10:00,21.24,21.25,21.21,21.22,37600.0,13.6311,13.6375,13.6119,13.6183,37600.0
2006-03-28 15:20:00,21.22,21.31,21.21,21.28,46800.0,13.6183,13.676,13.6119,13.6568,46800.0
2006-03-28 15:30:00,21.28,21.33,21.28,21.32,39000.0,13.6568,13.6889,13.6568,13.6825,39000.0
2006-03-28 15:40:00,21.32,21.33,21.3,21.31,77200.0,13.6825,13.6889,13.6696,13.676,77200.0
2006-03-28 15:50:00,21.31,21.31,21.3,21.3,44400.0,13.676,13.676,13.6696,13.6696,44400.0
2006-03-29 09:30:00,21.18,21.25,21.18,21.25,46000.0,13.5926,13.6375,13.5926,13.6375,46000.0
2006-03-29 09:40:00,21.25,21.3,21.18,21.18,23600.0,13.6375,13.6696,13.5926,13.5926,23600.0
2006-03-29 09:50:00,21.18,21.22,21.18,21.2,27200.0,13.5926,13.6183,13.5926,13.6054,27200.0
2006-03-29 10:00:00,21.2,21.21,21.16,21.17,22000.0,13.6054,13.6119,13.5798,13.5862,22000.0
2006-03-29 10:10:00,21.16,21.17,21.13,21.13,14000.0,13.5798,13.5862,13.5605,13.5605,14000.0
2006-03-29 10:20:00,21.14,21.17,21.1,21.11,28000.0,13.5669,13.5862,13.5413,13.5477,28000.0
2006-03-29 10:30:00,21.11,21.12,21.09,21.1,28600.0,13.5477,13.5541,13.5349,13.5413,28600.0
2006-03-29 10:40:00,21.1,21.12,21.1,21.11,18200.0,13.5413,13.5541,13.5413,13.5477,18200.0
2006-03-29 10:50:00,21.1,21.11,21.1,21.11,11200.0,13.5413,13.5477,13.5413,13.5477,11200.0
2006-03-29 11:00:00,21.11,21.18,21.1,21.18,46600.0,13.5477,13.5926,13.5413,13.5926,46600.0
2006-03-29 11:10:00,21.18,21.3,21.18,21.29,16600.0,13.5926,13.6696,13.5926,13.6632,16600.0
2006-03-29 11:20:00,21.29,21.33,21.29,21.33,18000.0,13.6632,13.6889,13.6632,13.6889,18000.0
2006-03-29 11:30:00,21.33,21.36,21.33,21.34,14000.0,13.6889,13.7081,13.6889,13.6953,14000.0
2006-03-29 11:40:00,21.34,21.34,21.32,21.34,7000.0,13.6953,13.6953,13.6825,13.6953,7000.0
2006-03-29 11:50:00,21.34,21.36,21.34,21.36,17000.0,13.6953,13.7081,13.6953,13.7081,17000.0
2006-03-29 12:00:00,21.36,21.4,21.36,21.38,20600.0,13.7081,13.7338,13.7081,13.721,20600.0
2006-03-29 12:10:00,21.38,21.42,21.38,21.42,14400.0,13.721,13.7466,13.721,13.7466,14400.0
2006-03-29 12:20:00,21.42,21.43,21.42,21.43,5000.0,13.7466,13.7531,13.7466,13.7531,5000.0
2006-03-29 12:30:00,21.43,21.43,21.38,21.38,11600.0,13.7531,13.7531,13.721,13.721,11600.0
2006-03-29 12:40:00,21.38,21.39,21.36,21.36,13200.0,13.721,13.7274,13.7081,13.7081,13200.0
2006-03-29 12:50:00,21.36,21.38,21.36,21.36,7400.0,13.7081,13.721,13.7081,13.7081,7400.0
2006-03-29 13:00:00,21.37,21.38,21.35,21.36,13600.0,13.7145,13.721,13.7017,13.7081,13600.0
2006-03-29 13:10:00,21.36,21.41,21.36,21.41,19200.0,13.7081,13.7402,13.7081,13.7402,19200.0
2006-03-29 13:20:00,21.41,21.41,21.38,21.39,10200.0,13.7402,13.7402,13.721,13.7274,10200.0
2006-03-29 13:30:00,21.39,21.41,21.39,21.41,6000.0,13.7274,13.7402,13.7274,13.7402,6000.0
2006-03-29 13:40:00,21.41,21.41,21.38,21.4,14000.0,13.7402,13.7402,13.721,13.7338,14000.0
2006-03-29 13:50:00,21.4,21.42,21.39,21.41,19200.0,13.7338,13.7466,13.7274,13.7402,19200.0
2006-03-29 14:00:00,21.41,21.42,21.4,21.4,16800.0,13.7402,13.7466,13.7338,13.7338,16800.0
2006-03-29 14:10:00,21.41,21.45,21.41,21.44,18400.0,13.7402,13.7659,13.7402,13.7595,18400.0
2006-03-29 14:20:00,21.44,21.44,21.42,21.42,30800.0,13.7595,13.7595,13.7466,13.7466,30800.0
2006-03-29 14:30:00,21.42,21.43,21.39,21.4,15800.0,13.7466,13.7531,13.7274,13.7338,15800.0
2006-03-29 14:40:00,21.39,21.4,21.37,21.38,16000.0,13.7274,13.7338,13.7145,13.721,16000.0
2006-03-29 14:50:00,21.38,21.4,21.38,21.39,12400.0,13.721,13.7338,13.721,13.7274,12400.0
2006-03-29 15:00:00,21.39,21.4,21.39,21.39,13000.0,13.7274,13.7338,13.7274,13.7274,13000.0
2006-03-29 15:10:00,21.39,21.4,21.38,21.4,20000.0,13.7274,13.7338,13.721,13.7338,20000.0
2006-03-29 15:20:00,21.4,21.41,21.38,21.4,23400.0,13.7338,13.7402,13.721,13.7338,23400.0
2006-03-29 15:30:00,21.41,21.41,21.35,21.36,32000.0,13.7402,13.7402,13.7017,13.7081,32000.0
2006-03-29 15:40:00,21.36,21.36,21.28,21.28,79200.0,13.7081,13.7081,13.6568,13.6568,79200.0
2006-03-29 15:50:00,21.28,21.29,21.27,21.27,126600.0,13.6568,13.6632,13.6504,13.6504,126600.0
2006-03-30 09:30:00,21.32,21.32,21.22,21.29,16800.0,13.6825,13.6825,13.6183,13.6632,16800.0
2006-03-30 09:40:00,21.28,21.3,21.2,21.3,30000.0,13.6568,13.6696,13.6054,13.6696,30000.0
2006-03-30 09:50:00,21.33,21.4,21.33,21.36,22200.0,13.6889,13.7338,13.6889,13.7081,22200.0
2006-03-30 10:00:00,21.36,21.43,21.36,21.41,13200.0,13.7081,13.7531,13.7081,13.7402,13200.0
2006-03-30 10:10:00,21.4,21.47,21.39,21.43,21200.0,13.7338,13.7787,13.7274,13.7531,21200.0
2006-03-30 10:20:00,21.42,21.42,21.33,21.33,29600.0,13.7466,13.7466,13.6889,13.6889,29600.0
2006-03-30 10:30:00,21.33,21.33,21.26,21.29,21200.0,13.6889,13.6889,13.644,13.6632,21200.0
2006-03-30 10:40:00,21.29,21.37,21.26,21.28,84400.0,13.6632,13.7145,13.644,13.6568,84400.0
2006-03-30 10:50:00,21.27,21.33,21.27,21.3,21400.0,13.6504,13.6889,13.6504,13.6696,21400.0
2006-03-30 11:00:00,21.3,21.32,21.27,21.28,22800.0,13.6696,13.6825,13.6504,13.6568,22800.0
2006-03-30 11:10:00,21.27,21.28,21.18,21.21,59000.0,13.6504,13.6568,13.5926,13.6119,59000.0
2006-03-30 11:20:00,21.2,21.26,21.2,21.25,20000.0,13.6054,13.644,13.6054,13.6375,20000.0
2006-03-30 11:30:00,21.25,21.27,21.23,21.24,14200.0,13.6375,13.6504,13.6247,13.6311,14200.0
2006-03-30 11:40:00,21.23,21.25,21.22,21.25,29200.0,13.6247,13.6375,13.6183,13.6375,29200.0
2006-03-30 11:50:00,21.25,21.25,21.22,21.22,9600.0,13.6375,13.6375,13.6183,13.6183,9600.0
2006-03-30 12:00:00,21.22,21.28,21.22,21.25,7200.0,13.6183,13.6568,13.6183,13.6375,7200.0
2006-03-30 12:10:00,21.27,21.29,21.25,21.27,8800.0,13.6504,13.6632,13.6375,13.6504,8800.0
2006-03-30 12:20:00,21.27,21.28,21.27,21.28,5600.0,13.6504,13.6568,13.6504,13.6568,5600.0
2006-03-30 12:30:00,21.28,21.28,21.25,21.25,6400.0,13.6568,13.6568,13.6375,13.6375,6400.0
2006-03-30 12:40:00,21.25,21.26,21.24,21.24,13800.0,13.6375,13.644,13.6311,13.6311,13800.0
2006-03-30 12:50:00,21.24,21.26,21.23,21.26,12200.0,13.6311,13.644,13.6247,13.644,12200.0
2006-03-30 13:00:00,21.25,21.25,21.18,21.21,13000.0,13.6375,13.6375,13.5926,13.6119,13000.0
2006-03-30 13:10:00,21.21,21.21,21.18,21.18,11000.0,13.6119,13.6119,13.5926,13.5926,11000.0
2006-03-30 13:20:00,21.18,21.21,21.18,21.18,20600.0,13.5926,13.6119,13.5926,13.5926,20600.0
2006-03-30 13:30:00,21.18,21.18,21.13,21.17,29000.0,13.5926,13.5926,13.5605,13.5862,29000.0
2006-03-30 13:40:00,21.18,21.2,21.16,21.19,9200.0,13.5926,13.6054,13.5798,13.599,9200.0
2006-03-30 13:50:00,21.18,21.21,21.17,21.17,8800.0,13.5926,13.6119,13.5862,13.5862,8800.0
2006-03-30 14:00:00,21.17,21.19,21.17,21.18,14200.0,13.5862,13.599,13.5862,13.5926,14200.0
2006-03-30 14:10:00,21.16,21.18,21.13,21.13,63600.0,13.5798,13.5926,13.5605,13.5605,63600.0
2006-03-30 14:20:00,21.13,21.15,21.1,21.15,12000.0,13.5605,13.5734,13.5413,13.5734,12000.0
2006-03-30 14:30:00,21.15,21.15,21.11,21.13,13600.0,13.5734,13.5734,13.5477,13.5605,13600.0
2006-03-30 14:40:00,21.13,21.14,21.09,21.13,12400.0,13.5605,13.5669,13.5349,13.5605,12400.0
2006-03-30 14:50:00,21.13,21.13,21.1,21.13,9600.0,13.5605,13.5605,13.5413,13.5605,9600.0
2006-03-30 15:00:00,21.13,21.16,21.13,21.15,11200.0,13.5605,13.5798,13.5605,13.5734,11200.0
2006-03-30 15:10:00,21.15,21.18,21.14,21.18,15400.0,13.5734,13.5926,13.5669,13.5926,15400.0
2006-03-30 15:20:00,21.18,21.22,21.18,21.19,27800.0,13.5926,13.6183,13.5926,13.599,27800.0
2006-03-30 15:30:00,21.18,21.18,21.17,21.17,33000.0,13.5926,13.5926,13.5862,13.5862,33000.0
2006-03-30 15:40:00,21.17,21.17,21.12,21.14,44800.0,13.5862,13.5862,13.5541,13.5669,44800.0
2006-03-30 15:50:00,21.14,21.19,21.13,21.18,47600.0,13.5669,13.599,13.5605,13.5926,47600.0
2006-03-31 09:30:00,21.25,21.3,21.23,21.29,20800.0,13.6375,13.6696,13.6247,13.6632,20800.0
2006-03-31 09:40:00,21.27,21.33,21.27,21.33,13800.0,13.6504,13.6889,13.6504,13.6889,13800.0
2006-03-31 09:50:00,21.34,21.38,21.32,21.36,23600.0,13.6953,13.721,13.6825,13.7081,23600.0
2006-03-31 10:00:00,21.36,21.39,21.24,21.39,91800.0,13.7081,13.7274,13.6311,13.7274,91800.0
2006-03-31 10:10:00,21.39,21.46,21.38,21.46,55000.0,13.7274,13.7723,13.721,13.7723,55000.0
2006-03-31 10:20:00,21.46,21.48,21.4,21.41,44200.0,13.7723,13.7851,13.7338,13.7402,44200.0
2006-03-31 10:30:00,21.36,21.4,21.36,21.4,28400.0,13.7081,13.7338,13.7081,13.7338,28400.0
2006-03-31 10:40:00,21.4,21.43,21.39,21.4,26200.0,13.7338,13.7531,13.7274,13.7338,26200.0
2006-03-31 10:50:00,21.41,21.41,21.36,21.37,16400.0,13.7402,13.7402,13.7081,13.7145,16400.0
2006-03-31 11:00:00,21.37,21.4,21.34,21.4,18400.0,13.7145,13.7338,13.6953,13.7338,18400.0
2006-03-31 11:10:00,21.4,21.43,21.4,21.43,8200.0,13.7338,13.7531,13.7338,13.7531,8200.0
2006-03-31 11:20:00,21.43,21.44,21.42,21.42,14400.0,13.7531,13.7595,13.7466,13.7466,14400.0
2006-03-31 11:30:00,21.41,21.41,21.34,21.34,17600.0,13.7402,13.7402,13.6953,13.6953,17600.0
2006-03-31 11:40:00,21.34,21.36,21.3,21.36,22200.0,13.6953,13.7081,13.6696,13.7081,22200.0
2006-03-31 11:50:00,21.36,21.38,21.33,21.38,8000.0,13.7081,13.721,13.6889,13.721,8000.0
2006-03-31 12:00:00,21.38,21.4,21.38,21.4,10000.0,13.721,13.7338,13.721,13.7338,10000.0
2006-03-31 12:10:00,21.4,21.44,21.4,21.43,8400.0,13.7338,13.7595,13.7338,13.7531,8400.0
2006-03-31 12:20:00,21.44,21.46,21.43,21.45,10400.0,13.7595,13.7723,13.7531,13.7659,10400.0
2006-03-31 12:30:00,21.44,21.47,21.44,21.47,9600.0,13.7595,13.7787,13.7595,13.7787,9600.0
2006-03-31 12:40:00,21.46,21.48,21.46,21.47,10800.0,13.7723,13.7851,13.7723,13.7787,10800.0
2006-03-31 12:50:00,21.47,21.47,21.42,21.42,11200.0,13.7787,13.7787,13.7466,13.7466,11200.0
2006-03-31 13:00:00,21.42,21.43,21.41,21.42,25200.0,13.7466,13.7531,13.7402,13.7466,25200.0
2006-03-31 13:10:00,21.42,21.43,21.42,21.43,16400.0,13.7466,13.7531,13.7466,13.7531,16400.0
2006-03-31 13:20:00,21.43,21.43,21.38,21.38,27800.0,13.7531,13.7531,13.721,13.721,27800.0
2006-03-31 13:30:00,21.38,21.38,21.3,21.31,32200.0,13.721,13.721,13.6696,13.676,32200.0
2006-03-31 13:40:00,21.31,21.31,21.25,21.25,25400.0,13.676,13.676,13.6375,13.6375,25400.0
2006-03-31 13:50:00,21.25,21.25,21.24,21.25,9000.0,13.6375,13.6375,13.6311,13.6375,9000.0
2006-03-31 14:00:00,21.25,21.25,21.21,21.22,18600.0,13.6375,13.6375,13.6119,13.6183,18600.0
2006-03-31 14:10:00,21.22,21.33,21.21,21.31,27400.0,13.6183,13.6889,13.6119,13.676,27400.0
2006-03-31 14:20:00,21.32,21.36,21.3,21.32,23200.0,13.6825,13.7081,13.6696,13.6825,23200.0
2006-03-31 14:30:00,21.32,21.34,21.31,21.31,25600.0,13.6825,13.6953,13.676,13.676,25600.0
2006-03-31 14:40:00,21.32,21.33,21.31,21.31,11600.0,13.6825,13.6889,13.676,13.676,11600.0
2006-03-31 14:50:00,21.31,21.31,21.25,21.25,51600.0,13.676,13.676,13.6375,13.6375,51600.0
2006-03-31 15:00:00,21.27,21.28,21.25,21.25,26200.0,13.6504,13.6568,13.6375,13.6375,26200.0
2006-03-31 15:10:00,21.24,21.26,21.22,21.25,33600.0,13.6311,13.644,13.6183,13.6375,33600.0
2006-03-31 15:20:00,21.25,21.25,21.25,21.25,11400.0,13.6375,13.6375,13.6375,13.6375,11400.0
2006-03-31 15:30:00,21.25,21.26,21.24,21.25,22000.0,13.6375,13.644,13.6311,13.6375,22000.0
2006-03-31 15:40:00,21.24,21.24,21.2,21.2,33200.0,13.6311,13.6311,13.6054,13.6054,33200.0
2006-03-31 15:50:00,21.2,21.2,21.17,21.17,98000.0,13.6054,13.6054,13.5862,13.5862,98000.0
2006-04-03 09:30:00,21.21,21.21,21.16,21.17,22200.0,13.6119,13.6119,13.5798,13.5862,22200.0
2006-04-03 09:40:00,21.16,21.2,21.14,21.16,26200.0,13.5798,13.6054,13.5669,13.5798,26200.0
2006-04-03 09:50:00,21.14,21.16,21.07,21.14,79600.0,13.5669,13.5798,13.522,13.5669,79600.0
2006-04-03 10:00:00,21.14,21.29,21.14,21.27,37000.0,13.5669,13.6632,13.5669,13.6504,37000.0
2006-04-03 10:10:00,21.27,21.4,21.25,21.38,46000.0,13.6504,13.7338,13.6375,13.721,46000.0
2006-04-03 10:20:00,21.4,21.4,21.28,21.28,58000.0,13.7338,13.7338,13.6568,13.6568,58000.0
2006-04-03 10:30:00,21.28,21.32,21.28,21.3,39400.0,13.6568,13.6825,13.6568,13.6696,39400.0
2006-04-03 10:40:00,21.3,21.31,21.28,21.28,33600.0,13.6696,13.676,13.6568,13.6568,33600.0
2006-04-03 10:50:00,21.27,21.28,21.27,21.27,178200.0,13.6504,13.6568,13.6504,13.6504,178200.0
2006-04-03 11:00:00,21.27,21.29,21.17,21.18,85600.0,13.6504,13.6632,13.5862,13.5926,85600.0
2006-04-03 11:10:00,21.18,21.24,21.17,21.2,23400.0,13.5926,13.6311,13.5862,13.6054,23400.0
2006-04-03 11:20:00,21.18,21.2,21.13,21.19,90600.0,13.5926,13.6054,13.5605,13.599,90600.0
2006-04-03 11:30:00,21.18,21.18,21.13,21.18,74800.0,13.5926,13.5926,13.5605,13.5926,74800.0
2006-04-03 11:40:00,21.17,21.22,21.17,21.19,35400.0,13.5862,13.6183,13.5862,13.599,35400.0
2006-04-03 11:50:00,21.19,21.22,21.17,21.17,31400.0,13.599,13.6183,13.5862,13.5862,31400.0
2006-04-03 12:00:00,21.17,21.17,21.1,21.11,25200.0,13.5862,13.5862,13.5413,13.5477,25200.0
2006-04-03 12:10:00,21.11,21.12,21.09,21.1,17000.0,13.5477,13.5541,13.5349,13.5413,17000.0
2006-04-03 12:20:00,21.1,21.1,21.06,21.06,33800.0,13.5413,13.5413,13.5156,13.5156,33800.0
2006-04-03 12:30:00,21.06,21.06,21.0,21.0,49000.0,13.5156,13.5156,13.4771,13.4771,49000.0
2006-04-03 12:40:00,21.0,21.0,20.95,21.0,53400.0,13.4771,13.4771,13.445,13.4771,53400.0
2006-04-03 12:50:00,21.0,21.04,20.93,20.98,54200.0,13.4771,13.5028,13.4322,13.4643,54200.0
2006-04-03 13:00:00,20.98,21.01,20.86,20.86,88000.0,13.4643,13.4835,13.3872,13.3872,88000.0
2006-04-03 13:10:00,20.86,20.91,20.82,20.85,181000.0,13.3872,13.4193,13.3616,13.3808,181000.0
2006-04-03 13:20:00,20.85,20.86,20.82,20.85,86800.0,13.3808,13.3872,13.3616,13.3808,86800.0
2006-04-03 13:30:00,20.86,20.96,20.85,20.96,27600.0,13.3872,13.4514,13.3808,13.4514,27600.0
2006-04-03 13:40:00,20.96,20.96,20.9,20.92,24400.0,13.4514,13.4514,13.4129,13.4258,24400.0
2006-04-03 13:50:00,20.92,20.92,20.88,20.88,14800.0,13.4258,13.4258,13.4001,13.4001,14800.0
2006-04-03 14:00:00,20.87,20.89,20.87,20.89,15000.0,13.3937,13.4065,13.3937,13.4065,15000.0
2006-04-03 14:10:00,20.88,20.88,20.83,20.83,16400.0,13.4001,13.4001,13.368,13.368,16400.0
2006-04-03 14:20:00,20.84,20.85,20.79,20.79,28400.0,13.3744,13.3808,13.3423,13.3423,28400.0
2006-04-03 14:30:00,20.79,20.83,20.79,20.81,33800.0,13.3423,13.368,13.3423,13.3552,33800.0
2006-04-03 14:40:00,20.8,20.81,20.75,20.8,47400.0,13.3487,13.3552,13.3167,13.3487,47400.0
2006-04-03 14:50:00,20.8,20.81,20.77,20.77,23000.0,13.3487,13.3552,13.3295,13.3295,23000.0
2006-04-03 15:00:00,20.77,20.85,20.77,20.85,32000.0,13.3295,13.3808,13.3295,13.3808,32000.0
2006-04-03 15:10:00,20.85,20.86,20.84,20.86,50600.0,13.3808,13.3872,13.3744,13.3872,50600.0
2006-04-03 15:20:00,20.87,20.92,20.85,20.92,51800.0,13.3937,13.4258,13.3808,13.4258,51800.0
2006-04-03 15:30:00,20.92,20.93,20.86,20.89,36800.0,13.4258,13.4322,13.3872,13.4065,36800.0
2006-04-03 15:40:00,20.89,20.9,20.83,20.83,58000.0,13.4065,13.4129,13.368,13.368,58000.0
2006-04-03 15:50:00,20.83,20.88,20.81,20.88,97200.0,13.368,13.4001,13.3552,13.4001,97200.0
2006-04-04 09:30:00,20.9,20.95,20.9,20.93,19800.0,13.4129,13.445,13.4129,13.4322,19800.0
2006-04-04 09:40:00,20.93,20.93,20.9,20.91,13600.0,13.4322,13.4322,13.4129,13.4193,13600.0
2006-04-04 09:50:00,20.91,21.04,20.91,21.01,22400.0,13.4193,13.5028,13.4193,13.4835,22400.0
2006-04-04 10:00:00,21.01,21.11,21.01,21.1,21600.0,13.4835,13.5477,13.4835,13.5413,21600.0
2006-04-04 10:10:00,21.1,21.1,21.02,21.04,34000.0,13.5413,13.5413,13.4899,13.5028,34000.0
2006-04-04 10:20:00,21.05,21.05,21.0,21.0,18600.0,13.5092,13.5092,13.4771,13.4771,18600.0
2006-04-04 10:30:00,21.0,21.07,20.99,21.06,29200.0,13.4771,13.522,13.4707,13.5156,29200.0
2006-04-04 10:40:00,21.06,21.07,21.02,21.07,15400.0,13.5156,13.522,13.4899,13.522,15400.0
2006-04-04 10:50:00,21.07,21.08,21.06,21.07,14000.0,13.522,13.5284,13.5156,13.522,14000.0
2006-04-04 11:00:00,21.07,21.07,21.04,21.05,14200.0,13.522,13.522,13.5028,13.5092,14200.0
2006-04-04 11:10:00,21.04,21.07,21.02,21.05,33400.0,13.5028,13.522,13.4899,13.5092,33400.0
2006-04-04 11:20:00,21.04,21.07,21.03,21.07,22200.0,13.5028,13.522,13.4963,13.522,22200.0
2006-04-04 11:30:00,21.05,21.11,21.05,21.11,16000.0,13.5092,13.5477,13.5092,13.5477,16000.0
2006-04-04 11:40:00,21.11,21.2,21.11,21.2,13800.0,13.5477,13.6054,13.5477,13.6054,13800.0
2006-04-04 11:50:00,21.19,21.25,21.19,21.25,21000.0,13.599,13.6375,13.599,13.6375,21000.0
2006-04-04 12:00:00,21.25,21.25,21.18,21.18,44000.0,13.6375,13.6375,13.5926,13.5926,44000.0
2006-04-04 12:10:00,21.18,21.23,21.14,21.23,40800.0,13.5926,13.6247,13.5669,13.6247,40800.0
2006-04-04 12:20:00,21.21,21.23,21.2,21.22,8400.0,13.6119,13.6247,13.6054,13.6183,8400.0
2006-04-04 12:30:00,21.23,21.24,21.23,21.23,9000.0,13.6247,13.6311,13.6247,13.6247,9000.0
2006-04-04 12:40:00,21.24,21.27,21.24,21.27,12400.0,13.6311,13.6504,13.6311,13.6504,12400.0
2006-04-04 12:50:00,21.27,21.32,21.27,21.31,11200.0,13.6504,13.6825,13.6504,13.676,11200.0
2006-04-04 13:00:00,21.31,21.34,21.31,21.32,15000.0,13.676,13.6953,13.676,13.6825,15000.0
2006-04-04 13:10:00,21.33,21.33,21.32,21.33,12000.0,13.6889,13.6889,13.6825,13.6889,12000.0
2006-04-04 13:20:00,21.33,21.33,21.32,21.33,18800.0,13.6889,13.6889,13.6825,13.6889,18800.0
2006-04-04 13:30:00,21.32,21.34,21.29,21.34,15200.0,13.6825,13.6953,13.6632,13.6953,15200.0
2006-04-04 13:40:00,21.33,21.34,21.31,21.32,9000.0,13.6889,13.6953,13.676,13.6825,9000.0
2006-04-04 13:50:00,21.31,21.35,21.31,21.33,15000.0,13.676,13.7017,13.676,13.6889,15000.0
2006-04-04 14:00:00,21.33,21.34,21.32,21.32,13800.0,13.6889,13.6953,13.6825,13.6825,13800.0
2006-04-04 14:10:00,21.33,21.36,21.33,21.36,15400.0,13.6889,13.7081,13.6889,13.7081,15400.0
2006-04-04 14:20:00,21.36,21.43,21.36,21.41,32400.0,13.7081,13.7531,13.7081,13.7402,32400.0
2006-04-04 14:30:00,21.41,21.42,21.35,21.35,33200.0,13.7402,13.7466,13.7017,13.7017,33200.0
2006-04-04 14:40:00,21.37,21.39,21.36,21.39,43200.0,13.7145,13.7274,13.7081,13.7274,43200.0
2006-04-04 14:50:00,21.39,21.4,21.38,21.38,57200.0,13.7274,13.7338,13.721,13.721,57200.0
2006-04-04 15:00:00,21.38,21.41,21.36,21.4,20000.0,13.721,13.7402,13.7081,13.7338,20000.0
2006-04-04 15:10:00,21.4,21.42,21.36,21.37,24400.0,13.7338,13.7466,13.7081,13.7145,24400.0
2006-04-04 15:20:00,21.37,21.4,21.36,21.36,23200.0,13.7145,13.7338,13.7081,13.7081,23200.0
2006-04-04 15:30:00,21.36,21.36,21.32,21.35,44400.0,13.7081,13.7081,13.6825,13.7017,44400.0
2006-04-04 15:40:00,21.38,21.4,21.36,21.38,51000.0,13.721,13.7338,13.7081,13.721,51000.0
2006-04-04 15:50:00,21.38,21.4,21.36,21.36,44400.0,13.721,13.7338,13.7081,13.7081,44400.0
2006-04-05 09:30:00,21.46,21.52,21.43,21.43,26400.0,13.7723,13.8108,13.7531,13.7531,26400.0
2006-04-05 09:40:00,21.43,21.52,21.43,21.46,25400.0,13.7531,13.8108,13.7531,13.7723,25400.0
2006-04-05 09:50:00,21.46,21.54,21.46,21.5,26800.0,13.7723,13.8236,13.7723,13.798,26800.0
2006-04-05 10:00:00,21.51,21.68,21.51,21.67,61200.0,13.8044,13.9135,13.8044,13.9071,61200.0
2006-04-05 10:10:00,21.66,21.66,21.52,21.52,13400.0,13.9007,13.9007,13.8108,13.8108,13400.0
2006-04-05 10:20:00,21.52,21.52,21.44,21.45,22200.0,13.8108,13.8108,13.7595,13.7659,22200.0
2006-04-05 10:30:00,21.45,21.45,21.38,21.43,33400.0,13.7659,13.7659,13.721,13.7531,33400.0
2006-04-05 10:40:00,21.43,21.43,21.42,21.43,9200.0,13.7531,13.7531,13.7466,13.7531,9200.0
2006-04-05 10:50:00,21.43,21.43,21.38,21.38,12600.0,13.7531,13.7531,13.721,13.721,12600.0
2006-04-05 11:00:00,21.38,21.43,21.38,21.4,15200.0,13.721,13.7531,13.721,13.7338,15200.0
2006-04-05 11:10:00,21.4,21.43,21.39,21.41,20400.0,13.7338,13.7531,13.7274,13.7402,20400.0
2006-04-05 11:20:00,21.41,21.43,21.4,21.41,13600.0,13.7402,13.7531,13.7338,13.7402,13600.0
2006-04-05 11:30:00,21.4,21.4,21.36,21.38,10200.0,13.7338,13.7338,13.7081,13.721,10200.0
2006-04-05 11:40:00,21.38,21.4,21.38,21.4,21600.0,13.721,13.7338,13.721,13.7338,21600.0
2006-04-05 11:50:00,21.4,21.41,21.38,21.39,17000.0,13.7338,13.7402,13.721,13.7274,17000.0
2006-04-05 12:00:00,21.39,21.4,21.36,21.4,14800.0,13.7274,13.7338,13.7081,13.7338,14800.0
2006-04-05 12:10:00,21.4,21.4,21.39,21.39,9000.0,13.7338,13.7338,13.7274,13.7274,9000.0
2006-04-05 12:20:00,21.39,21.41,21.39,21.4,6600.0,13.7274,13.7402,13.7274,13.7338,6600.0
2006-04-05 12:30:00,21.4,21.43,21.4,21.43,13800.0,13.7338,13.7531,13.7338,13.7531,13800.0
2006-04-05 12:40:00,21.43,21.46,21.43,21.45,17200.0,13.7531,13.7723,13.7531,13.7659,17200.0
2006-04-05 12:50:00,21.44,21.47,21.43,21.47,9800.0,13.7595,13.7787,13.7531,13.7787,9800.0
2006-04-05 13:00:00,21.47,21.5,21.46,21.48,20800.0,13.7787,13.798,13.7723,13.7851,20800.0
2006-04-05 13:10:00,21.48,21.49,21.47,21.47,7200.0,13.7851,13.7916,13.7787,13.7787,7200.0
2006-04-05 13:20:00,21.48,21.49,21.47,21.47,8000.0,13.7851,13.7916,13.7787,13.7787,8000.0
2006-04-05 13:30:00,21.48,21.48,21.45,21.45,8600.0,13.7851,13.7851,13.7659,13.7659,8600.0
2006-04-05 13:40:00,21.44,21.45,21.43,21.43,8000.0,13.7595,13.7659,13.7531,13.7531,8000.0
2006-04-05 13:50:00,21.44,21.49,21.43,21.48,29000.0,13.7595,13.7916,13.7531,13.7851,29000.0
2006-04-05 14:00:00,21.48,21.5,21.45,21.5,12600.0,13.7851,13.798,13.7659,13.798,12600.0
2006-04-05 14:10:00,21.5,21.5,21.45,21.48,10400.0,13.798,13.798,13.7659,13.7851,10400.0
2006-04-05 14:20:00,21.49,21.49,21.48,21.49,5600.0,13.7916,13.7916,13.7851,13.7916,5600.0
2006-04-05 14:30:00,21.49,21.49,21.45,21.47,17600.0,13.7916,13.7916,13.7659,13.7787,17600.0
2006-04-05 14:40:00,21.47,21.49,21.46,21.49,12600.0,13.7787,13.7916,13.7723,13.7916,12600.0
2006-04-05 14:50:00,21.49,21.5,21.46,21.49,14000.0,13.7916,13.798,13.7723,13.7916,14000.0
2006-04-05 15:00:00,21.5,21.5,21.47,21.47,12400.0,13.798,13.798,13.7787,13.7787,12400.0
2006-04-05 15:10:00,21.46,21.5,21.46,21.5,21600.0,13.7723,13.798,13.7723,13.798,21600.0
2006-04-05 15:20:00,21.5,21.5,21.49,21.5,39400.0,13.798,13.798,13.7916,13.798,39400.0
2006-04-05 15:30:00,21.5,21.5,21.5,21.5,24400.0,13.798,13.798,13.798,13.798,24400.0
2006-04-05 15:40:00,21.5,21.51,21.49,21.5,20400.0,13.798,13.8044,13.7916,13.798,20400.0
2006-04-05 15:50:00,21.5,21.5,21.45,21.45,46800.0,13.798,13.798,13.7659,13.7659,46800.0
2006-04-06 09:30:00,21.45,21.5,21.36,21.5,18600.0,13.7659,13.798,13.7081,13.798,18600.0
2006-04-06 09:40:00,21.52,21.59,21.52,21.52,23800.0,13.8108,13.8557,13.8108,13.8108,23800.0
2006-04-06 09:50:00,21.52,21.55,21.46,21.55,33600.0,13.8108,13.8301,13.7723,13.8301,33600.0
2006-04-06 10:00:00,21.55,21.55,21.48,21.48,10200.0,13.8301,13.8301,13.7851,13.7851,10200.0
2006-04-06 10:10:00,21.49,21.55,21.49,21.55,20600.0,13.7916,13.8301,13.7916,13.8301,20600.0
2006-04-06 10:20:00,21.54,21.54,21.46,21.46,14400.0,13.8236,13.8236,13.7723,13.7723,14400.0
2006-04-06 10:30:00,21.47,21.5,21.45,21.49,19200.0,13.7787,13.798,13.7659,13.7916,19200.0
2006-04-06 10:40:00,21.49,21.51,21.48,21.5,10000.0,13.7916,13.8044,13.7851,13.798,10000.0
2006-04-06 10:50:00,21.49,21.53,21.48,21.5,8600.0,13.7916,13.8172,13.7851,13.798,8600.0
2006-04-06 11:00:00,21.5,21.5,21.49,21.5,21200.0,13.798,13.798,13.7916,13.798,21200.0
2006-04-06 11:10:00,21.5,21.54,21.49,21.49,15400.0,13.798,13.8236,13.7916,13.7916,15400.0
2006-04-06 11:20:00,21.5,21.51,21.48,21.5,13400.0,13.798,13.8044,13.7851,13.798,13400.0
2006-04-06 11:30:00,21.49,21.5,21.48,21.49,11400.0,13.7916,13.798,13.7851,13.7916,11400.0
2006-04-06 11:40:00,21.5,21.55,21.49,21.55,33600.0,13.798,13.8301,13.7916,13.8301,33600.0
2006-04-06 11:50:00,21.55,21.55,21.49,21.5,29800.0,13.8301,13.8301,13.7916,13.798,29800.0
2006-04-06 12:00:00,21.5,21.55,21.5,21.55,38000.0,13.798,13.8301,13.798,13.8301,38000.0
2006-04-06 12:10:00,21.53,21.58,21.53,21.54,11000.0,13.8172,13.8493,13.8172,13.8236,11000.0
2006-04-06 12:20:00,21.53,21.54,21.53,21.53,7200.0,13.8172,13.8236,13.8172,13.8172,7200.0
2006-04-06 12:30:00,21.54,21.58,21.53,21.56,6400.0,13.8236,13.8493,13.8172,13.8365,6400.0
2006-04-06 12:40:00,21.56,21.56,21.55,21.55,5400.0,13.8365,13.8365,13.8301,13.8301,5400.0
2006-04-06 12:50:00,21.54,21.55,21.54,21.55,5400.0,13.8236,13.8301,13.8236,13.8301,5400.0
2006-04-06 13:00:00,21.56,21.56,21.55,21.55,5600.0,13.8365,13.8365,13.8301,13.8301,5600.0
2006-04-06 13:10:00,21.55,21.58,21.54,21.58,9000.0,13.8301,13.8493,13.8236,13.8493,9000.0
2006-04-06 13:20:00,21.59,21.61,21.59,21.61,4400.0,13.8557,13.8686,13.8557,13.8686,4400.0
2006-04-06 13:30:00,21.6,21.63,21.6,21.61,7600.0,13.8622,13.8814,13.8622,13.8686,7600.0
2006-04-06 13:40:00,21.61,21.69,21.61,21.68,32800.0,13.8686,13.9199,13.8686,13.9135,32800.0
2006-04-06 13:50:00,21.68,21.74,21.68,21.69,15200.0,13.9135,13.952,13.9135,13.9199,15200.0
2006-04-06 14:00:00,21.7,21.7,21.68,21.7,5400.0,13.9263,13.9263,13.9135,13.9263,5400.0
2006-04-06 14:10:00,21.69,21.73,21.69,21.71,24400.0,13.9199,13.9456,13.9199,13.9327,24400.0
2006-04-06 14:20:00,21.7,21.71,21.68,21.68,20400.0,13.9263,13.9327,13.9135,13.9135,20400.0
2006-04-06 14:30:00,21.68,21.7,21.68,21.7,37400.0,13.9135,13.9263,13.9135,13.9263,37400.0
2006-04-06 14:40:00,21.7,21.73,21.7,21.7,19000.0,13.9263,13.9456,13.9263,13.9263,19000.0
2006-04-06 14:50:00,21.7,21.72,21.7,21.71,13000.0,13.9263,13.9392,13.9263,13.9327,13000.0
2006-04-06 15:00:00,21.71,21.71,21.68,21.7,17400.0,13.9327,13.9327,13.9135,13.9263,17400.0
2006-04-06 15:10:00,21.7,21.7,21.67,21.68,23800.0,13.9263,13.9263,13.9071,13.9135,23800.0
2006-04-06 15:20:00,21.67,21.67,21.63,21.67,53400.0,13.9071,13.9071,13.8814,13.9071,53400.0
2006-04-06 15:30:00,21.66,21.68,21.64,21.64,36800.0,13.9007,13.9135,13.8878,13.8878,36800.0
2006-04-06 15:40:00,21.64,21.68,21.63,21.68,32400.0,13.8878,13.9135,13.8814,13.9135,32400.0
2006-04-06 15:50:00,21.68,21.73,21.68,21.7,53000.0,13.9135,13.9456,13.9135,13.9263,53000.0
2006-04-07 09:30:00,21.75,21.86,21.75,21.86,21200.0,13.9584,14.029,13.9584,14.029,21200.0
2006-04-07 09:40:00,21.9,21.91,21.74,21.78,35800.0,14.0547,14.0611,13.952,13.9777,35800.0
2006-04-07 09:50:00,21.78,21.78,21.72,21.73,13200.0,13.9777,13.9777,13.9392,13.9456,13200.0
2006-04-07 10:00:00,21.74,21.78,21.68,21.72,45000.0,13.952,13.9777,13.9135,13.9392,45000.0
2006-04-07 10:10:00,21.68,21.69,21.61,21.61,16800.0,13.9135,13.9199,13.8686,13.8686,16800.0
2006-04-07 10:20:00,21.61,21.61,21.52,21.53,30800.0,13.8686,13.8686,13.8108,13.8172,30800.0
2006-04-07 10:30:00,21.52,21.57,21.52,21.53,16800.0,13.8108,13.8429,13.8108,13.8172,16800.0
2006-04-07 10:40:00,21.52,21.52,21.45,21.45,18200.0,13.8108,13.8108,13.7659,13.7659,18200.0
2006-04-07 10:50:00,21.45,21.48,21.45,21.47,8200.0,13.7659,13.7851,13.7659,13.7787,8200.0
2006-04-07 11:00:00,21.46,21.52,21.46,21.49,4800.0,13.7723,13.8108,13.7723,13.7916,4800.0
2006-04-07 11:10:00,21.48,21.52,21.48,21.52,7400.0,13.7851,13.8108,13.7851,13.8108,7400.0
2006-04-07 11:20:00,21.5,21.5,21.44,21.45,7000.0,13.798,13.798,13.7595,13.7659,7000.0
2006-04-07 11:30:00,21.45,21.45,21.42,21.42,6400.0,13.7659,13.7659,13.7466,13.7466,6400.0
2006-04-07 11:40:00,21.43,21.43,21.4,21.4,7600.0,13.7531,13.7531,13.7338,13.7338,7600.0
2006-04-07 11:50:00,21.41,21.42,21.41,21.41,3600.0,13.7402,13.7466,13.7402,13.7402,3600.0
2006-04-07 12:00:00,21.42,21.48,21.42,21.43,20600.0,13.7466,13.7851,13.7466,13.7531,20600.0
2006-04-07 12:10:00,21.43,21.43,21.38,21.39,17400.0,13.7531,13.7531,13.721,13.7274,17400.0
2006-04-07 12:20:00,21.4,21.41,21.39,21.41,7800.0,13.7338,13.7402,13.7274,13.7402,7800.0
2006-04-07 12:30:00,21.41,21.41,21.36,21.36,17200.0,13.7402,13.7402,13.7081,13.7081,17200.0
2006-04-07 12:40:00,21.37,21.38,21.34,21.36,14800.0,13.7145,13.721,13.6953,13.7081,14800.0
2006-04-07 12:50:00,21.35,21.37,21.32,21.32,10400.0,13.7017,13.7145,13.6825,13.6825,10400.0
2006-04-07 13:00:00,21.32,21.38,21.29,21.38,12200.0,13.6825,13.721,13.6632,13.721,12200.0
2006-04-07 13:10:00,21.38,21.45,21.38,21.45,5400.0,13.721,13.7659,13.721,13.7659,5400.0
2006-04-07 13:20:00,21.44,21.44,21.36,21.41,11200.0,13.7595,13.7595,13.7081,13.7402,11200.0
2006-04-07 13:30:00,21.41,21.48,21.41,21.43,7000.0,13.7402,13.7851,13.7402,13.7531,7000.0
2006-04-07 13:40:00,21.43,21.43,21.4,21.4,2800.0,13.7531,13.7531,13.7338,13.7338,2800.0
2006-04-07 13:50:00,21.38,21.39,21.34,21.34,10600.0,13.721,13.7274,13.6953,13.6953,10600.0
2006-04-07 14:00:00,21.35,21.43,21.35,21.43,10000.0,13.7017,13.7531,13.7017,13.7531,10000.0
2006-04-07 14:10:00,21.41,21.42,21.36,21.39,11400.0,13.7402,13.7466,13.7081,13.7274,11400.0
2006-04-07 14:20:00,21.39,21.39,21.38,21.38,3000.0,13.7274,13.7274,13.721,13.721,3000.0
2006-04-07 14:30:00,21.38,21.41,21.38,21.41,4600.0,13.721,13.7402,13.721,13.7402,4600.0
2006-04-07 14:40:00,21.4,21.49,21.4,21.49,10000.0,13.7338,13.7916,13.7338,13.7916,10000.0
2006-04-07 14:50:00,21.49,21.5,21.47,21.47,3000.0,13.7916,13.798,13.7787,13.7787,3000.0
2006-04-07 15:00:00,21.45,21.45,21.43,21.45,12400.0,13.7659,13.7659,13.7531,13.7659,12400.0
2006-04-07 15:10:00,21.45,21.45,21.44,21.44,7600.0,13.7659,13.7659,13.7595,13.7595,7600.0
2006-04-07 15:20:00,21.43,21.43,21.41,21.41,13000.0,13.7531,13.7531,13.7402,13.7402,13000.0
2006-04-07 15:30:00,21.41,21.42,21.37,21.37,20400.0,13.7402,13.7466,13.7145,13.7145,20400.0
2006-04-07 15:40:00,21.37,21.37,21.36,21.37,29800.0,13.7145,13.7145,13.7081,13.7145,29800.0
2006-04-07 15:50:00,21.36,21.39,21.36,21.36,40200.0,13.7081,13.7274,13.7081,13.7081,40200.0
2006-04-10 09:30:00,21.38,21.47,21.38,21.45,8600.0,13.721,13.7787,13.721,13.7659,8600.0
2006-04-10 09:40:00,21.45,21.45,21.35,21.39,8600.0,13.7659,13.7659,13.7017,13.7274,8600.0
2006-04-10 09:50:00,21.4,21.4,21.26,21.28,5000.0,13.7338,13.7338,13.644,13.6568,5000.0
2006-04-10 10:00:00,21.28,21.39,21.28,21.39,16600.0,13.6568,13.7274,13.6568,13.7274,16600.0
2006-04-10 10:10:00,21.39,21.42,21.31,21.32,9600.0,13.7274,13.7466,13.676,13.6825,9600.0
2006-04-10 10:20:00,21.32,21.36,21.25,21.26,12000.0,13.6825,13.7081,13.6375,13.644,12000.0
2006-04-10 10:30:00,21.26,21.27,21.22,21.22,9200.0,13.644,13.6504,13.6183,13.6183,9200.0
2006-04-10 10:40:00,21.2,21.22,21.2,21.22,4000.0,13.6054,13.6183,13.6054,13.6183,4000.0
2006-04-10 10:50:00,21.23,21.28,21.23,21.28,7200.0,13.6247,13.6568,13.6247,13.6568,7200.0
2006-04-10 11:00:00,21.28,21.31,21.27,21.31,13400.0,13.6568,13.676,13.6504,13.676,13400.0
2006-04-10 11:10:00,21.31,21.31,21.31,21.31,4400.0,13.676,13.676,13.676,13.676,4400.0
2006-04-10 11:20:00,21.31,21.31,21.29,21.3,7800.0,13.676,13.676,13.6632,13.6696,7800.0
2006-04-10 11:30:00,21.3,21.3,21.25,21.25,8600.0,13.6696,13.6696,13.6375,13.6375,8600.0
2006-04-10 11:40:00,21.25,21.29,21.25,21.29,10400.0,13.6375,13.6632,13.6375,13.6632,10400.0
2006-04-10 11:50:00,21.29,21.29,21.25,21.25,9200.0,13.6632,13.6632,13.6375,13.6375,9200.0
2006-04-10 12:00:00,21.24,21.27,21.23,21.26,11600.0,13.6311,13.6504,13.6247,13.644,11600.0
2006-04-10 12:10:00,21.26,21.27,21.25,21.25,8600.0,13.644,13.6504,13.6375,13.6375,8600.0
2006-04-10 12:20:00,21.25,21.27,21.23,21.27,16600.0,13.6375,13.6504,13.6247,13.6504,16600.0
2006-04-10 12:30:00,21.27,21.27,21.24,21.24,9000.0,13.6504,13.6504,13.6311,13.6311,9000.0
2006-04-10 12:40:00,21.24,21.25,21.21,21.21,20200.0,13.6311,13.6375,13.6119,13.6119,20200.0
2006-04-10 12:50:00,21.21,21.21,21.17,21.18,10400.0,13.6119,13.6119,13.5862,13.5926,10400.0
2006-04-10 13:00:00,21.18,21.19,21.17,21.19,10800.0,13.5926,13.599,13.5862,13.599,10800.0
2006-04-10 13:10:00,21.19,21.19,21.11,21.14,23600.0,13.599,13.599,13.5477,13.5669,23600.0
2006-04-10 13:20:00,21.13,21.16,21.12,21.16,8400.0,13.5605,13.5798,13.5541,13.5798,8400.0
2006-04-10 13:30:00,21.14,21.14,21.06,21.06,18200.0,13.5669,13.5669,13.5156,13.5156,18200.0
2006-04-10 13:40:00,21.06,21.08,21.03,21.03,16800.0,13.5156,13.5284,13.4963,13.4963,16800.0
2006-04-10 13:50:00,21.04,21.1,21.03,21.08,6000.0,13.5028,13.5413,13.4963,13.5284,6000.0
2006-04-10 14:00:00,21.1,21.11,21.09,21.1,11400.0,13.5413,13.5477,13.5349,13.5413,11400.0
2006-04-10 14:10:00,21.1,21.13,21.09,21.09,21400.0,13.5413,13.5605,13.5349,13.5349,21400.0
2006-04-10 14:20:00,21.09,21.12,21.07,21.07,25000.0,13.5349,13.5541,13.522,13.522,25000.0
2006-04-10 14:30:00,21.05,21.08,21.03,21.08,18400.0,13.5092,13.5284,13.4963,13.5284,18400.0
2006-04-10 14:40:00,21.08,21.12,21.08,21.1,12600.0,13.5284,13.5541,13.5284,13.5413,12600.0
2006-04-10 14:50:00,21.1,21.1,20.99,20.99,34200.0,13.5413,13.5413,13.4707,13.4707,34200.0
2006-04-10 15:00:00,20.99,21.05,20.99,21.05,48800.0,13.4707,13.5092,13.4707,13.5092,48800.0
2006-04-10 15:10:00,21.05,21.07,20.97,21.03,44200.0,13.5092,13.522,13.4578,13.4963,44200.0
2006-04-10 15:20:00,21.05,21.05,21.03,21.04,14200.0,13.5092,13.5092,13.4963,13.5028,14200.0
2006-04-10 15:30:00,21.04,21.05,21.01,21.02,30200.0,13.5028,13.5092,13.4835,13.4899,30200.0
2006-04-10 15:40:00,21.02,21.03,20.98,20.98,50400.0,13.4899,13.4963,13.4643,13.4643,50400.0
2006-04-10 15:50:00,20.98,21.05,20.98,21.03,84600.0,13.4643,13.5092,13.4643,13.4963,84600.0
2006-04-11 09:30:00,21.08,21.15,21.08,21.11,13200.0,13.5284,13.5734,13.5284,13.5477,13200.0
2006-04-11 09:40:00,21.12,21.12,21.02,21.03,21000.0,13.5541,13.5541,13.4899,13.4963,21000.0
2006-04-11 09:50:00,21.03,21.08,21.0,21.02,19800.0,13.4963,13.5284,13.4771,13.4899,19800.0
2006-04-11 10:00:00,21.02,21.03,20.96,20.96,34000.0,13.4899,13.4963,13.4514,13.4514,34000.0
2006-04-11 10:10:00,20.98,20.99,20.93,20.95,12400.0,13.4643,13.4707,13.4322,13.445,12400.0
2006-04-11 10:20:00,20.95,20.96,20.88,20.91,13400.0,13.445,13.4514,13.4001,13.4193,13400.0
2006-04-11 10:30:00,20.92,20.94,20.9,20.92,15600.0,13.4258,13.4386,13.4129,13.4258,15600.0
2006-04-11 10:40:00,20.93,20.95,20.85,20.9,17000.0,13.4322,13.445,13.3808,13.4129,17000.0
2006-04-11 10:50:00,20.86,20.92,20.86,20.91,9600.0,13.3872,13.4258,13.3872,13.4193,9600.0
2006-04-11 11:00:00,20.93,20.98,20.93,20.93,17800.0,13.4322,13.4643,13.4322,13.4322,17800.0
2006-04-11 11:10:00,20.93,20.98,20.93,20.98,12800.0,13.4322,13.4643,13.4322,13.4643,12800.0
2006-04-11 11:20:00,20.98,21.0,20.96,20.98,14800.0,13.4643,13.4771,13.4514,13.4643,14800.0
2006-04-11 11:30:00,20.97,20.98,20.94,20.97,13400.0,13.4578,13.4643,13.4386,13.4578,13400.0
2006-04-11 11:40:00,20.97,20.98,20.93,20.95,17000.0,13.4578,13.4643,13.4322,13.445,17000.0
2006-04-11 11:50:00,20.95,20.95,20.9,20.91,11000.0,13.445,13.445,13.4129,13.4193,11000.0
2006-04-11 12:00:00,20.91,20.93,20.87,20.89,20400.0,13.4193,13.4322,13.3937,13.4065,20400.0
2006-04-11 12:10:00,20.89,20.93,20.89,20.93,10800.0,13.4065,13.4322,13.4065,13.4322,10800.0
2006-04-11 12:20:00,20.93,20.93,20.92,20.93,8800.0,13.4322,13.4322,13.4258,13.4322,8800.0
2006-04-11 12:30:00,20.93,20.93,20.83,20.83,20600.0,13.4322,13.4322,13.368,13.368,20600.0
2006-04-11 12:40:00,20.83,20.88,20.83,20.86,38400.0,13.368,13.4001,13.368,13.3872,38400.0
2006-04-11 12:50:00,20.84,20.91,20.84,20.89,14800.0,13.3744,13.4193,13.3744,13.4065,14800.0
2006-04-11 13:00:00,20.89,20.9,20.85,20.89,12800.0,13.4065,13.4129,13.3808,13.4065,12800.0
2006-04-11 13:10:00,20.9,20.91,20.89,20.9,10000.0,13.4129,13.4193,13.4065,13.4129,10000.0
2006-04-11 13:20:00,20.9,20.93,20.9,20.92,10200.0,13.4129,13.4322,13.4129,13.4258,10200.0
2006-04-11 13:30:00,20.92,20.92,20.82,20.82,23400.0,13.4258,13.4258,13.3616,13.3616,23400.0
2006-04-11 13:40:00,20.83,20.85,20.8,20.85,28600.0,13.368,13.3808,13.3487,13.3808,28600.0
2006-04-11 13:50:00,20.85,20.89,20.83,20.84,20400.0,13.3808,13.4065,13.368,13.3744,20400.0
2006-04-11 14:00:00,20.84,20.89,20.84,20.88,15400.0,13.3744,13.4065,13.3744,13.4001,15400.0
2006-04-11 14:10:00,20.89,20.89,20.87,20.89,21200.0,13.4065,13.4065,13.3937,13.4065,21200.0
2006-04-11 14:20:00,20.89,20.89,20.86,20.88,20000.0,13.4065,13.4065,13.3872,13.4001,20000.0
2006-04-11 14:30:00,20.88,20.91,20.87,20.91,19200.0,13.4001,13.4193,13.3937,13.4193,19200.0
2006-04-11 14:40:00,20.91,20.92,20.85,20.87,25000.0,13.4193,13.4258,13.3808,13.3937,25000.0
2006-04-11 14:50:00,20.87,20.9,20.86,20.88,25200.0,13.3937,13.4129,13.3872,13.4001,25200.0
2006-04-11 15:00:00,20.89,20.89,20.85,20.87,34000.0,13.4065,13.4065,13.3808,13.3937,34000.0
2006-04-11 15:10:00,20.86,20.89,20.86,20.89,19800.0,13.3872,13.4065,13.3872,13.4065,19800.0
2006-04-11 15:20:00,20.89,20.9,20.85,20.87,35800.0,13.4065,13.4129,13.3808,13.3937,35800.0
2006-04-11 15:30:00,20.87,20.91,20.87,20.9,42800.0,13.3937,13.4193,13.3937,13.4129,42800.0
2006-04-11 15:40:00,20.9,20.93,20.9,20.93,47200.0,13.4129,13.4322,13.4129,13.4322,47200.0
2006-04-11 15:50:00,20.93,20.93,20.91,20.92,62600.0,13.4322,13.4322,13.4193,13.4258,62600.0
2006-04-12 09:30:00,20.95,20.97,20.95,20.96,22800.0,13.445,13.4578,13.445,13.4514,22800.0
2006-04-12 09:40:00,20.97,21.0,20.92,21.0,25000.0,13.4578,13.4771,13.4258,13.4771,25000.0
2006-04-12 09:50:00,20.99,20.99,20.93,20.96,20200.0,13.4707,13.4707,13.4322,13.4514,20200.0
2006-04-12 10:00:00,20.96,20.96,20.92,20.95,8200.0,13.4514,13.4514,13.4258,13.445,8200.0
2006-04-12 10:10:00,20.95,20.95,20.86,20.86,9800.0,13.445,13.445,13.3872,13.3872,9800.0
2006-04-12 10:20:00,20.84,20.87,20.82,20.87,8000.0,13.3744,13.3937,13.3616,13.3937,8000.0
2006-04-12 10:30:00,20.86,20.86,20.82,20.83,15400.0,13.3872,13.3872,13.3616,13.368,15400.0
2006-04-12 10:40:00,20.83,20.85,20.8,20.8,13400.0,13.368,13.3808,13.3487,13.3487,13400.0
2006-04-12 10:50:00,20.78,20.85,20.78,20.85,7200.0,13.3359,13.3808,13.3359,13.3808,7200.0
2006-04-12 11:00:00,20.85,20.89,20.84,20.88,59600.0,13.3808,13.4065,13.3744,13.4001,59600.0
2006-04-12 11:10:00,20.88,20.91,20.85,20.85,17800.0,13.4001,13.4193,13.3808,13.3808,17800.0
2006-04-12 11:20:00,20.84,20.86,20.83,20.85,4800.0,13.3744,13.3872,13.368,13.3808,4800.0
2006-04-12 11:30:00,20.84,20.87,20.83,20.83,14400.0,13.3744,13.3937,13.368,13.368,14400.0
2006-04-12 11:40:00,20.83,20.83,20.79,20.82,10000.0,13.368,13.368,13.3423,13.3616,10000.0
2006-04-12 11:50:00,20.82,20.85,20.82,20.84,9600.0,13.3616,13.3808,13.3616,13.3744,9600.0
2006-04-12 12:00:00,20.83,20.83,20.81,20.83,8000.0,13.368,13.368,13.3552,13.368,8000.0
2006-04-12 12:10:00,20.83,20.87,20.83,20.87,10600.0,13.368,13.3937,13.368,13.3937,10600.0
2006-04-12 12:20:00,20.86,20.91,20.86,20.91,15400.0,13.3872,13.4193,13.3872,13.4193,15400.0
2006-04-12 12:30:00,20.91,20.95,20.9,20.9,18000.0,13.4193,13.445,13.4129,13.4129,18000.0
2006-04-12 12:40:00,20.91,20.93,20.91,20.91,9400.0,13.4193,13.4322,13.4193,13.4193,9400.0
2006-04-12 12:50:00,20.9,20.95,20.9,20.95,10400.0,13.4129,13.445,13.4129,13.445,10400.0
2006-04-12 13:00:00,20.95,20.96,20.95,20.96,23200.0,13.445,13.4514,13.445,13.4514,23200.0
2006-04-12 13:10:00,20.96,20.96,20.92,20.93,13600.0,13.4514,13.4514,13.4258,13.4322,13600.0
2006-04-12 13:20:00,20.93,20.93,20.93,20.93,4600.0,13.4322,13.4322,13.4322,13.4322,4600.0
2006-04-12 13:30:00,20.92,20.95,20.92,20.95,10600.0,13.4258,13.445,13.4258,13.445,10600.0
2006-04-12 13:40:00,20.94,20.98,20.94,20.94,15000.0,13.4386,13.4643,13.4386,13.4386,15000.0
2006-04-12 13:50:00,20.95,20.96,20.93,20.95,7400.0,13.445,13.4514,13.4322,13.445,7400.0
2006-04-12 14:00:00,20.95,20.97,20.94,20.94,13400.0,13.445,13.4578,13.4386,13.4386,13400.0
2006-04-12 14:10:00,20.94,20.94,20.93,20.94,11600.0,13.4386,13.4386,13.4322,13.4386,11600.0
2006-04-12 14:20:00,20.94,20.97,20.91,20.91,16400.0,13.4386,13.4578,13.4193,13.4193,16400.0
2006-04-12 14:30:00,20.91,20.91,20.89,20.9,7800.0,13.4193,13.4193,13.4065,13.4129,7800.0
2006-04-12 14:40:00,20.9,20.9,20.88,20.9,22400.0,13.4129,13.4129,13.4001,13.4129,22400.0
2006-04-12 14:50:00,20.9,20.92,20.89,20.92,19400.0,13.4129,13.4258,13.4065,13.4258,19400.0
2006-04-12 15:00:00,20.92,20.95,20.92,20.94,10800.0,13.4258,13.445,13.4258,13.4386,10800.0
2006-04-12 15:10:00,20.93,20.94,20.9,20.92,15400.0,13.4322,13.4386,13.4129,13.4258,15400.0
2006-04-12 15:20:00,20.91,20.91,20.86,20.86,24600.0,13.4193,13.4193,13.3872,13.3872,24600.0
2006-04-12 15:30:00,20.86,20.89,20.86,20.87,27000.0,13.3872,13.4065,13.3872,13.3937,27000.0
2006-04-12 15:40:00,20.86,20.86,20.85,20.85,27600.0,13.3872,13.3872,13.3808,13.3808,27600.0
2006-04-12 15:50:00,20.85,20.85,20.82,20.85,74600.0,13.3808,13.3808,13.3616,13.3808,74600.0
2006-04-13 09:30:00,20.84,20.85,20.81,20.85,9200.0,13.3744,13.3808,13.3552,13.3808,9200.0
2006-04-13 09:40:00,20.82,20.86,20.8,20.81,8000.0,13.3616,13.3872,13.3487,13.3552,8000.0
2006-04-13 09:50:00,20.82,20.83,20.72,20.75,12800.0,13.3616,13.368,13.2974,13.3167,12800.0
2006-04-13 10:00:00,20.75,20.9,20.75,20.9,20400.0,13.3167,13.4129,13.3167,13.4129,20400.0
2006-04-13 10:10:00,20.93,20.96,20.9,20.94,12400.0,13.4322,13.4514,13.4129,13.4386,12400.0
2006-04-13 10:20:00,20.93,20.93,20.74,20.79,71000.0,13.4322,13.4322,13.3102,13.3423,71000.0
2006-04-13 10:30:00,20.78,20.8,20.71,20.71,63000.0,13.3359,13.3487,13.291,13.291,63000.0
2006-04-13 10:40:00,20.71,20.81,20.71,20.81,25400.0,13.291,13.3552,13.291,13.3552,25400.0
2006-04-13 10:50:00,20.81,20.86,20.81,20.86,20000.0,13.3552,13.3872,13.3552,13.3872,20000.0
2006-04-13 11:00:00,20.86,20.89,20.83,20.86,27800.0,13.3872,13.4065,13.368,13.3872,27800.0
2006-04-13 11:10:00,20.86,20.91,20.86,20.89,23800.0,13.3872,13.4193,13.3872,13.4065,23800.0
2006-04-13 11:20:00,20.89,20.94,20.86,20.94,53600.0,13.4065,13.4386,13.3872,13.4386,53600.0
2006-04-13 11:30:00,20.94,20.95,20.92,20.93,4000.0,13.4386,13.445,13.4258,13.4322,4000.0
2006-04-13 11:40:00,20.93,20.97,20.93,20.97,10800.0,13.4322,13.4578,13.4322,13.4578,10800.0
2006-04-13 11:50:00,20.97,20.98,20.94,20.97,14800.0,13.4578,13.4643,13.4386,13.4578,14800.0
2006-04-13 12:00:00,20.96,21.02,20.96,21.02,7600.0,13.4514,13.4899,13.4514,13.4899,7600.0
2006-04-13 12:10:00,21.0,21.0,20.97,20.97,9200.0,13.4771,13.4771,13.4578,13.4578,9200.0
2006-04-13 12:20:00,20.98,20.98,20.96,20.96,3000.0,13.4643,13.4643,13.4514,13.4514,3000.0
2006-04-13 12:30:00,20.95,20.96,20.95,20.96,7600.0,13.445,13.4514,13.445,13.4514,7600.0
2006-04-13 12:40:00,20.96,20.96,20.95,20.95,8200.0,13.4514,13.4514,13.445,13.445,8200.0
2006-04-13 12:50:00,20.94,20.95,20.93,20.93,6800.0,13.4386,13.445,13.4322,13.4322,6800.0
2006-04-13 13:00:00,20.92,20.92,20.88,20.88,14200.0,13.4258,13.4258,13.4001,13.4001,14200.0
2006-04-13 13:10:00,20.88,20.9,20.86,20.86,22200.0,13.4001,13.4129,13.3872,13.3872,22200.0
2006-04-13 13:20:00,20.86,20.88,20.86,20.88,31600.0,13.3872,13.4001,13.3872,13.4001,31600.0
2006-04-13 13:30:00,20.88,20.91,20.88,20.91,17200.0,13.4001,13.4193,13.4001,13.4193,17200.0
2006-04-13 13:40:00,20.91,20.91,20.9,20.9,6200.0,13.4193,13.4193,13.4129,13.4129,6200.0
2006-04-13 13:50:00,20.91,20.93,20.87,20.88,19800.0,13.4193,13.4322,13.3937,13.4001,19800.0
2006-04-13 14:00:00,20.89,20.9,20.88,20.89,28000.0,13.4065,13.4129,13.4001,13.4065,28000.0
2006-04-13 14:10:00,20.9,20.9,20.86,20.86,11200.0,13.4129,13.4129,13.3872,13.3872,11200.0
2006-04-13 14:20:00,20.86,20.86,20.86,20.86,10200.0,13.3872,13.3872,13.3872,13.3872,10200.0
2006-04-13 14:30:00,20.86,20.86,20.85,20.86,27600.0,13.3872,13.3872,13.3808,13.3872,27600.0
2006-04-13 14:40:00,20.86,20.86,20.81,20.81,28000.0,13.3872,13.3872,13.3552,13.3552,28000.0
2006-04-13 14:50:00,20.81,20.81,20.75,20.76,38600.0,13.3552,13.3552,13.3167,13.3231,38600.0
2006-04-13 15:00:00,20.75,20.82,20.75,20.77,22800.0,13.3167,13.3616,13.3167,13.3295,22800.0
2006-04-13 15:10:00,20.77,20.79,20.76,20.78,12800.0,13.3295,13.3423,13.3231,13.3359,12800.0
2006-04-13 15:20:00,20.78,20.79,20.76,20.77,52600.0,13.3359,13.3423,13.3231,13.3295,52600.0
2006-04-13 15:30:00,20.78,20.8,20.77,20.79,24200.0,13.3359,13.3487,13.3295,13.3423,24200.0
2006-04-13 15:40:00,20.79,20.8,20.78,20.8,25400.0,13.3423,13.3487,13.3359,13.3487,25400.0
2006-04-13 15:50:00,20.79,20.81,20.78,20.79,30000.0,13.3423,13.3552,13.3359,13.3423,30000.0
2006-04-17 09:30:00,20.78,21.0,20.78,20.88,30000.0,13.3359,13.4771,13.3359,13.4001,30000.0
2006-04-17 09:40:00,20.88,20.92,20.88,20.91,24200.0,13.4001,13.4258,13.4001,13.4193,24200.0
2006-04-17 09:50:00,20.91,20.91,20.83,20.9,17800.0,13.4193,13.4193,13.368,13.4129,17800.0
2006-04-17 10:00:00,20.9,20.96,20.86,20.96,29600.0,13.4129,13.4514,13.3872,13.4514,29600.0
2006-04-17 10:10:00,20.95,20.95,20.93,20.93,9400.0,13.445,13.445,13.4322,13.4322,9400.0
2006-04-17 10:20:00,20.93,20.95,20.84,20.85,24400.0,13.4322,13.445,13.3744,13.3808,24400.0
2006-04-17 10:30:00,20.84,20.85,20.83,20.85,11600.0,13.3744,13.3808,13.368,13.3808,11600.0
2006-04-17 10:40:00,20.85,20.88,20.85,20.88,18400.0,13.3808,13.4001,13.3808,13.4001,18400.0
2006-04-17 10:50:00,20.88,20.93,20.88,20.9,16000.0,13.4001,13.4322,13.4001,13.4129,16000.0
2006-04-17 11:00:00,20.91,20.91,20.85,20.85,35000.0,13.4193,13.4193,13.3808,13.3808,35000.0
2006-04-17 11:10:00,20.85,20.88,20.83,20.83,22400.0,13.3808,13.4001,13.368,13.368,22400.0
2006-04-17 11:20:00,20.84,20.86,20.84,20.85,14800.0,13.3744,13.3872,13.3744,13.3808,14800.0
2006-04-17 11:30:00,20.84,20.87,20.84,20.86,15200.0,13.3744,13.3937,13.3744,13.3872,15200.0
2006-04-17 11:40:00,20.86,20.87,20.81,20.84,17400.0,13.3872,13.3937,13.3552,13.3744,17400.0
2006-04-17 11:50:00,20.84,20.87,20.84,20.86,5200.0,13.3744,13.3937,13.3744,13.3872,5200.0
2006-04-17 12:00:00,20.86,20.86,20.8,20.83,18800.0,13.3872,13.3872,13.3487,13.368,18800.0
2006-04-17 12:10:00,20.84,20.88,20.82,20.82,25800.0,13.3744,13.4001,13.3616,13.3616,25800.0
2006-04-17 12:20:00,20.82,20.85,20.8,20.83,24400.0,13.3616,13.3808,13.3487,13.368,24400.0
2006-04-17 12:30:00,20.83,20.85,20.8,20.8,26400.0,13.368,13.3808,13.3487,13.3487,26400.0
2006-04-17 12:40:00,20.8,20.85,20.8,20.82,89600.0,13.3487,13.3808,13.3487,13.3616,89600.0
2006-04-17 12:50:00,20.81,20.83,20.8,20.81,20600.0,13.3552,13.368,13.3487,13.3552,20600.0
2006-04-17 13:00:00,20.8,20.83,20.8,20.81,36000.0,13.3487,13.368,13.3487,13.3552,36000.0
2006-04-17 13:10:00,20.81,20.81,20.74,20.75,10400.0,13.3552,13.3552,13.3102,13.3167,10400.0
2006-04-17 13:20:00,20.74,20.78,20.73,20.74,11800.0,13.3102,13.3359,13.3038,13.3102,11800.0
2006-04-17 13:30:00,20.74,20.78,20.74,20.74,12400.0,13.3102,13.3359,13.3102,13.3102,12400.0
2006-04-17 13:40:00,20.74,20.75,20.68,20.69,38400.0,13.3102,13.3167,13.2717,13.2781,38400.0
2006-04-17 13:50:00,20.7,20.7,20.64,20.64,26400.0,13.2846,13.2846,13.2461,13.2461,26400.0
2006-04-17 14:00:00,20.65,20.69,20.63,20.68,35200.0,13.2525,13.2781,13.2396,13.2717,35200.0
2006-04-17 14:10:00,20.68,20.71,20.67,20.71,7000.0,13.2717,13.291,13.2653,13.291,7000.0
2006-04-17 14:20:00,20.71,20.71,20.68,20.71,9600.0,13.291,13.291,13.2717,13.291,9600.0
2006-04-17 14:30:00,20.71,20.73,20.7,20.72,19000.0,13.291,13.3038,13.2846,13.2974,19000.0
2006-04-17 14:40:00,20.72,20.75,20.72,20.74,24800.0,13.2974,13.3167,13.2974,13.3102,24800.0
2006-04-17 14:50:00,20.74,20.74,20.71,20.73,12200.0,13.3102,13.3102,13.291,13.3038,12200.0
2006-04-17 15:00:00,20.72,20.78,20.72,20.78,15600.0,13.2974,13.3359,13.2974,13.3359,15600.0
2006-04-17 15:10:00,20.8,20.83,20.8,20.81,28600.0,13.3487,13.368,13.3487,13.3552,28600.0
2006-04-17 15:20:00,20.81,20.85,20.8,20.85,24200.0,13.3552,13.3808,13.3487,13.3808,24200.0
2006-04-17 15:30:00,20.86,20.89,20.85,20.88,15400.0,13.3872,13.4065,13.3808,13.4001,15400.0
2006-04-17 15:40:00,20.87,20.91,20.87,20.9,27200.0,13.3937,13.4193,13.3937,13.4129,27200.0
2006-04-17 15:50:00,20.9,20.9,20.84,20.84,35400.0,13.4129,13.4129,13.3744,13.3744,35400.0
2006-04-18 09:30:00,20.89,21.05,20.89,21.04,25800.0,13.4065,13.5092,13.4065,13.5028,25800.0
2006-04-18 09:40:00,21.03,21.06,21.0,21.01,14000.0,13.4963,13.5156,13.4771,13.4835,14000.0
2006-04-18 09:50:00,20.99,21.03,20.98,21.02,12400.0,13.4707,13.4963,13.4643,13.4899,12400.0
2006-04-18 10:00:00,21.02,21.18,21.02,21.11,25200.0,13.4899,13.5926,13.4899,13.5477,25200.0
2006-04-18 10:10:00,21.11,21.11,21.04,21.04,6400.0,13.5477,13.5477,13.5028,13.5028,6400.0
2006-04-18 10:20:00,21.04,21.05,21.02,21.03,12800.0,13.5028,13.5092,13.4899,13.4963,12800.0
2006-04-18 10:30:00,21.03,21.15,21.02,21.15,20000.0,13.4963,13.5734,13.4899,13.5734,20000.0
2006-04-18 10:40:00,21.17,21.22,21.16,21.22,17000.0,13.5862,13.6183,13.5798,13.6183,17000.0
2006-04-18 10:50:00,21.22,21.23,21.19,21.2,15600.0,13.6183,13.6247,13.599,13.6054,15600.0
2006-04-18 11:00:00,21.2,21.24,21.18,21.24,19800.0,13.6054,13.6311,13.5926,13.6311,19800.0
2006-04-18 11:10:00,21.24,21.26,21.23,21.26,23200.0,13.6311,13.644,13.6247,13.644,23200.0
2006-04-18 11:20:00,21.28,21.3,21.28,21.3,100400.0,13.6568,13.6696,13.6568,13.6696,100400.0
2006-04-18 11:30:00,21.3,21.3,21.27,21.3,148600.0,13.6696,13.6696,13.6504,13.6696,148600.0
2006-04-18 11:40:00,21.3,21.3,21.27,21.28,25800.0,13.6696,13.6696,13.6504,13.6568,25800.0
2006-04-18 11:50:00,21.28,21.3,21.23,21.23,32000.0,13.6568,13.6696,13.6247,13.6247,32000.0
2006-04-18 12:00:00,21.23,21.28,21.23,21.28,15200.0,13.6247,13.6568,13.6247,13.6568,15200.0
2006-04-18 12:10:00,21.28,21.29,21.24,21.24,31800.0,13.6568,13.6632,13.6311,13.6311,31800.0
2006-04-18 12:20:00,21.24,21.24,21.22,21.22,8400.0,13.6311,13.6311,13.6183,13.6183,8400.0
2006-04-18 12:30:00,21.21,21.22,21.2,21.21,42200.0,13.6119,13.6183,13.6054,13.6119,42200.0
2006-04-18 12:40:00,21.21,21.23,21.2,21.21,62200.0,13.6119,13.6247,13.6054,13.6119,62200.0
2006-04-18 12:50:00,21.21,21.25,21.18,21.24,57200.0,13.6119,13.6375,13.5926,13.6311,57200.0
2006-04-18 13:00:00,21.24,21.25,21.23,21.23,33600.0,13.6311,13.6375,13.6247,13.6247,33600.0
2006-04-18 13:10:00,21.23,21.23,21.19,21.23,30000.0,13.6247,13.6247,13.599,13.6247,30000.0
2006-04-18 13:20:00,21.23,21.23,21.22,21.22,14800.0,13.6247,13.6247,13.6183,13.6183,14800.0
2006-04-18 13:30:00,21.22,21.23,21.22,21.22,13400.0,13.6183,13.6247,13.6183,13.6183,13400.0
2006-04-18 13:40:00,21.22,21.22,21.18,21.2,12600.0,13.6183,13.6183,13.5926,13.6054,12600.0
2006-04-18 13:50:00,21.18,21.23,21.18,21.22,24400.0,13.5926,13.6247,13.5926,13.6183,24400.0
2006-04-18 14:00:00,21.23,21.3,21.23,21.25,96000.0,13.6247,13.6696,13.6247,13.6375,96000.0
2006-04-18 14:10:00,21.28,21.28,21.25,21.25,18200.0,13.6568,13.6568,13.6375,13.6375,18200.0
2006-04-18 14:20:00,21.25,21.28,21.23,21.28,20600.0,13.6375,13.6568,13.6247,13.6568,20600.0
2006-04-18 14:30:00,21.28,21.28,21.25,21.27,16800.0,13.6568,13.6568,13.6375,13.6504,16800.0
2006-04-18 14:40:00,21.27,21.28,21.26,21.26,23200.0,13.6504,13.6568,13.644,13.644,23200.0
2006-04-18 14:50:00,21.25,21.28,21.25,21.28,13000.0,13.6375,13.6568,13.6375,13.6568,13000.0
2006-04-18 15:00:00,21.27,21.28,21.27,21.28,17800.0,13.6504,13.6568,13.6504,13.6568,17800.0
2006-04-18 15:10:00,21.29,21.31,21.25,21.29,57600.0,13.6632,13.676,13.6375,13.6632,57600.0
2006-04-18 15:20:00,21.3,21.3,21.28,21.29,18000.0,13.6696,13.6696,13.6568,13.6632,18000.0
2006-04-18 15:30:00,21.3,21.31,21.3,21.31,22600.0,13.6696,13.676,13.6696,13.676,22600.0
2006-04-18 15:40:00,21.31,21.31,21.3,21.3,59200.0,13.676,13.676,13.6696,13.6696,59200.0
2006-04-18 15:50:00,21.31,21.31,21.28,21.29,35000.0,13.676,13.676,13.6568,13.6632,35000.0
2006-04-19 09:30:00,21.25,21.36,21.25,21.35,22400.0,13.6375,13.7081,13.6375,13.7017,22400.0
2006-04-19 09:40:00,21.35,21.35,21.25,21.27,19400.0,13.7017,13.7017,13.6375,13.6504,19400.0
2006-04-19 09:50:00,21.28,21.36,21.28,21.35,23000.0,13.6568,13.7081,13.6568,13.7017,23000.0
2006-04-19 10:00:00,21.35,21.35,21.31,21.31,21400.0,13.7017,13.7017,13.676,13.676,21400.0
2006-04-19 10:10:00,21.3,21.3,21.16,21.16,27800.0,13.6696,13.6696,13.5798,13.5798,27800.0
2006-04-19 10:20:00,21.16,21.17,21.13,21.14,27400.0,13.5798,13.5862,13.5605,13.5669,27400.0
2006-04-19 10:30:00,21.13,21.14,21.08,21.13,20200.0,13.5605,13.5669,13.5284,13.5605,20200.0
2006-04-19 10:40:00,21.13,21.14,21.07,21.1,38800.0,13.5605,13.5669,13.522,13.5413,38800.0
2006-04-19 10:50:00,21.1,21.1,21.08,21.08,22200.0,13.5413,13.5413,13.5284,13.5284,22200.0
2006-04-19 11:00:00,21.09,21.09,21.03,21.03,63400.0,13.5349,13.5349,13.4963,13.4963,63400.0
2006-04-19 11:10:00,21.03,21.04,20.96,20.96,27800.0,13.4963,13.5028,13.4514,13.4514,27800.0
2006-04-19 11:20:00,20.97,20.99,20.92,20.93,41800.0,13.4578,13.4707,13.4258,13.4322,41800.0
2006-04-19 11:30:00,20.94,21.06,20.93,21.06,39400.0,13.4386,13.5156,13.4322,13.5156,39400.0
2006-04-19 11:40:00,21.06,21.08,21.03,21.03,20600.0,13.5156,13.5284,13.4963,13.4963,20600.0
2006-04-19 11:50:00,21.03,21.08,21.03,21.07,13000.0,13.4963,13.5284,13.4963,13.522,13000.0
2006-04-19 12:00:00,21.07,21.09,21.05,21.09,14000.0,13.522,13.5349,13.5092,13.5349,14000.0
2006-04-19 12:10:00,21.09,21.09,21.05,21.05,9000.0,13.5349,13.5349,13.5092,13.5092,9000.0
2006-04-19 12:20:00,21.05,21.06,21.03,21.03,21400.0,13.5092,13.5156,13.4963,13.4963,21400.0
2006-04-19 12:30:00,21.02,21.05,20.96,21.04,38000.0,13.4899,13.5092,13.4514,13.5028,38000.0
2006-04-19 12:40:00,21.05,21.05,21.04,21.05,5800.0,13.5092,13.5092,13.5028,13.5092,5800.0
2006-04-19 12:50:00,21.04,21.05,21.0,21.03,18000.0,13.5028,13.5092,13.4771,13.4963,18000.0
2006-04-19 13:00:00,21.03,21.05,21.03,21.04,13600.0,13.4963,13.5092,13.4963,13.5028,13600.0
2006-04-19 13:10:00,21.05,21.06,21.0,21.06,20000.0,13.5092,13.5156,13.4771,13.5156,20000.0
2006-04-19 13:20:00,21.05,21.06,20.98,21.0,16800.0,13.5092,13.5156,13.4643,13.4771,16800.0
2006-04-19 13:30:00,21.01,21.04,20.99,21.04,10000.0,13.4835,13.5028,13.4707,13.5028,10000.0
2006-04-19 13:40:00,21.03,21.06,21.03,21.05,12400.0,13.4963,13.5156,13.4963,13.5092,12400.0
2006-04-19 13:50:00,21.05,21.08,21.03,21.07,13800.0,13.5092,13.5284,13.4963,13.522,13800.0
2006-04-19 14:00:00,21.06,21.07,21.04,21.04,10400.0,13.5156,13.522,13.5028,13.5028,10400.0
2006-04-19 14:10:00,21.05,21.05,21.0,21.0,13000.0,13.5092,13.5092,13.4771,13.4771,13000.0
2006-04-19 14:20:00,21.0,21.05,21.0,21.03,21600.0,13.4771,13.5092,13.4771,13.4963,21600.0
2006-04-19 14:30:00,21.03,21.03,20.98,20.98,19400.0,13.4963,13.4963,13.4643,13.4643,19400.0
2006-04-19 14:40:00,21.0,21.03,20.98,21.0,30800.0,13.4771,13.4963,13.4643,13.4771,30800.0
2006-04-19 14:50:00,21.01,21.04,21.0,21.02,21000.0,13.4835,13.5028,13.4771,13.4899,21000.0
2006-04-19 15:00:00,21.03,21.05,21.03,21.05,12400.0,13.4963,13.5092,13.4963,13.5092,12400.0
2006-04-19 15:10:00,21.05,21.08,21.05,21.06,15200.0,13.5092,13.5284,13.5092,13.5156,15200.0
2006-04-19 15:20:00,21.06,21.1,21.06,21.08,30000.0,13.5156,13.5413,13.5156,13.5284,30000.0
2006-04-19 15:30:00,21.08,21.08,21.06,21.08,20200.0,13.5284,13.5284,13.5156,13.5284,20200.0
2006-04-19 15:40:00,21.07,21.1,21.07,21.08,54800.0,13.522,13.5413,13.522,13.5284,54800.0
2006-04-19 15:50:00,21.08,21.08,21.04,21.04,75600.0,13.5284,13.5284,13.5028,13.5028,75600.0
2006-04-20 09:30:00,21.07,21.09,21.01,21.07,12800.0,13.522,13.5349,13.4835,13.522,12800.0
2006-04-20 09:40:00,21.09,21.2,21.09,21.11,9000.0,13.5349,13.6054,13.5349,13.5477,9000.0
2006-04-20 09:50:00,21.11,21.16,21.11,21.15,7600.0,13.5477,13.5798,13.5477,13.5734,7600.0
2006-04-20 10:00:00,21.15,21.17,21.14,21.16,35200.0,13.5734,13.5862,13.5669,13.5798,35200.0
2006-04-20 10:10:00,21.17,21.2,21.17,21.17,11600.0,13.5862,13.6054,13.5862,13.5862,11600.0
2006-04-20 10:20:00,21.17,21.25,21.17,21.21,17400.0,13.5862,13.6375,13.5862,13.6119,17400.0
2006-04-20 10:30:00,21.23,21.23,21.2,21.23,12400.0,13.6247,13.6247,13.6054,13.6247,12400.0
2006-04-20 10:40:00,21.23,21.24,21.21,21.21,10600.0,13.6247,13.6311,13.6119,13.6119,10600.0
2006-04-20 10:50:00,21.23,21.24,21.18,21.23,13800.0,13.6247,13.6311,13.5926,13.6247,13800.0
2006-04-20 11:00:00,21.23,21.27,21.19,21.19,16600.0,13.6247,13.6504,13.599,13.599,16600.0
2006-04-20 11:10:00,21.18,21.2,21.13,21.14,12000.0,13.5926,13.6054,13.5605,13.5669,12000.0
2006-04-20 11:20:00,21.14,21.2,21.14,21.2,8000.0,13.5669,13.6054,13.5669,13.6054,8000.0
2006-04-20 11:30:00,21.2,21.22,21.18,21.21,10800.0,13.6054,13.6183,13.5926,13.6119,10800.0
2006-04-20 11:40:00,21.2,21.21,21.18,21.18,6400.0,13.6054,13.6119,13.5926,13.5926,6400.0
2006-04-20 11:50:00,21.2,21.22,21.19,21.22,5400.0,13.6054,13.6183,13.599,13.6183,5400.0
2006-04-20 12:00:00,21.23,21.25,21.19,21.22,15400.0,13.6247,13.6375,13.599,13.6183,15400.0
2006-04-20 12:10:00,21.22,21.24,21.21,21.24,11800.0,13.6183,13.6311,13.6119,13.6311,11800.0
2006-04-20 12:20:00,21.21,21.24,21.21,21.24,6200.0,13.6119,13.6311,13.6119,13.6311,6200.0
2006-04-20 12:30:00,21.23,21.25,21.22,21.23,8000.0,13.6247,13.6375,13.6183,13.6247,8000.0
2006-04-20 12:40:00,21.23,21.24,21.22,21.24,10600.0,13.6247,13.6311,13.6183,13.6311,10600.0
2006-04-20 12:50:00,21.24,21.25,21.24,21.25,8400.0,13.6311,13.6375,13.6311,13.6375,8400.0
2006-04-20 13:00:00,21.25,21.28,21.24,21.26,6800.0,13.6375,13.6568,13.6311,13.644,6800.0
2006-04-20 13:10:00,21.25,21.25,21.24,21.25,5600.0,13.6375,13.6375,13.6311,13.6375,5600.0
2006-04-20 13:20:00,21.25,21.26,21.22,21.22,8200.0,13.6375,13.644,13.6183,13.6183,8200.0
2006-04-20 13:30:00,21.22,21.25,21.22,21.25,7600.0,13.6183,13.6375,13.6183,13.6375,7600.0
2006-04-20 13:40:00,21.25,21.27,21.25,21.27,5600.0,13.6375,13.6504,13.6375,13.6504,5600.0
2006-04-20 13:50:00,21.28,21.3,21.27,21.3,5000.0,13.6568,13.6696,13.6504,13.6696,5000.0
2006-04-20 14:00:00,21.3,21.31,21.29,21.3,8800.0,13.6696,13.676,13.6632,13.6696,8800.0
2006-04-20 14:10:00,21.3,21.3,21.25,21.25,14400.0,13.6696,13.6696,13.6375,13.6375,14400.0
2006-04-20 14:20:00,21.25,21.25,21.23,21.25,15400.0,13.6375,13.6375,13.6247,13.6375,15400.0
2006-04-20 14:30:00,21.25,21.25,21.16,21.16,11000.0,13.6375,13.6375,13.5798,13.5798,11000.0
2006-04-20 14:40:00,21.16,21.22,21.16,21.21,17200.0,13.5798,13.6183,13.5798,13.6119,17200.0
2006-04-20 14:50:00,21.21,21.23,21.2,21.21,13800.0,13.6119,13.6247,13.6054,13.6119,13800.0
2006-04-20 15:00:00,21.21,21.26,21.21,21.25,23600.0,13.6119,13.644,13.6119,13.6375,23600.0
2006-04-20 15:10:00,21.27,21.3,21.27,21.3,10600.0,13.6504,13.6696,13.6504,13.6696,10600.0
2006-04-20 15:20:00,21.3,21.3,21.25,21.27,10000.0,13.6696,13.6696,13.6375,13.6504,10000.0
2006-04-20 15:30:00,21.25,21.25,21.19,21.19,22600.0,13.6375,13.6375,13.599,13.599,22600.0
2006-04-20 15:40:00,21.2,21.27,21.18,21.27,63800.0,13.6054,13.6504,13.5926,13.6504,63800.0
2006-04-20 15:50:00,21.27,21.27,21.21,21.22,29000.0,13.6504,13.6504,13.6119,13.6183,29000.0
2006-04-21 09:30:00,21.23,21.33,21.22,21.28,38800.0,13.6247,13.6889,13.6183,13.6568,38800.0
2006-04-21 09:40:00,21.29,21.29,21.16,21.16,11200.0,13.6632,13.6632,13.5798,13.5798,11200.0
2006-04-21 09:50:00,21.16,21.19,21.13,21.19,42200.0,13.5798,13.599,13.5605,13.599,42200.0
2006-04-21 10:00:00,21.17,21.18,21.11,21.11,16400.0,13.5862,13.5926,13.5477,13.5477,16400.0
2006-04-21 10:10:00,21.11,21.15,21.09,21.13,25600.0,13.5477,13.5734,13.5349,13.5605,25600.0
2006-04-21 10:20:00,21.13,21.13,21.04,21.05,20000.0,13.5605,13.5605,13.5028,13.5092,20000.0
2006-04-21 10:30:00,21.05,21.1,21.03,21.08,41200.0,13.5092,13.5413,13.4963,13.5284,41200.0
2006-04-21 10:40:00,21.09,21.09,21.0,21.0,23000.0,13.5349,13.5349,13.4771,13.4771,23000.0
2006-04-21 10:50:00,21.0,21.04,21.0,21.02,9400.0,13.4771,13.5028,13.4771,13.4899,9400.0
2006-04-21 11:00:00,21.03,21.08,21.03,21.04,11600.0,13.4963,13.5284,13.4963,13.5028,11600.0
2006-04-21 11:10:00,21.04,21.05,20.99,21.04,18800.0,13.5028,13.5092,13.4707,13.5028,18800.0
2006-04-21 11:20:00,21.04,21.05,21.03,21.05,11600.0,13.5028,13.5092,13.4963,13.5092,11600.0
2006-04-21 11:30:00,21.05,21.07,21.05,21.07,8200.0,13.5092,13.522,13.5092,13.522,8200.0
2006-04-21 11:40:00,21.08,21.1,21.08,21.08,7800.0,13.5284,13.5413,13.5284,13.5284,7800.0
2006-04-21 11:50:00,21.08,21.1,21.08,21.09,14000.0,13.5284,13.5413,13.5284,13.5349,14000.0
2006-04-21 12:00:00,21.09,21.09,21.08,21.08,9800.0,13.5349,13.5349,13.5284,13.5284,9800.0
2006-04-21 12:10:00,21.07,21.07,21.04,21.04,7600.0,13.522,13.522,13.5028,13.5028,7600.0
2006-04-21 12:20:00,21.04,21.07,21.04,21.05,6600.0,13.5028,13.522,13.5028,13.5092,6600.0
2006-04-21 12:30:00,21.06,21.06,21.03,21.03,13200.0,13.5156,13.5156,13.4963,13.4963,13200.0
2006-04-21 12:40:00,21.03,21.04,21.02,21.03,8600.0,13.4963,13.5028,13.4899,13.4963,8600.0
2006-04-21 12:50:00,21.02,21.03,21.0,21.02,11200.0,13.4899,13.4963,13.4771,13.4899,11200.0
2006-04-21 13:00:00,21.02,21.04,21.0,21.03,6400.0,13.4899,13.5028,13.4771,13.4963,6400.0
2006-04-21 13:10:00,21.03,21.03,21.02,21.03,4000.0,13.4963,13.4963,13.4899,13.4963,4000.0
2006-04-21 13:20:00,21.04,21.04,21.03,21.04,2800.0,13.5028,13.5028,13.4963,13.5028,2800.0
2006-04-21 13:30:00,21.04,21.06,21.04,21.06,10200.0,13.5028,13.5156,13.5028,13.5156,10200.0
2006-04-21 13:40:00,21.06,21.11,21.05,21.05,9600.0,13.5156,13.5477,13.5092,13.5092,9600.0
2006-04-21 13:50:00,21.06,21.06,21.0,21.0,10400.0,13.5156,13.5156,13.4771,13.4771,10400.0
2006-04-21 14:00:00,20.99,20.99,20.93,20.93,17800.0,13.4707,13.4707,13.4322,13.4322,17800.0
2006-04-21 14:10:00,20.93,20.93,20.86,20.88,17800.0,13.4322,13.4322,13.3872,13.4001,17800.0
2006-04-21 14:20:00,20.88,20.88,20.81,20.82,20600.0,13.4001,13.4001,13.3552,13.3616,20600.0
2006-04-21 14:30:00,20.81,20.81,20.72,20.73,18800.0,13.3552,13.3552,13.2974,13.3038,18800.0
2006-04-21 14:40:00,20.75,20.75,20.68,20.71,31000.0,13.3167,13.3167,13.2717,13.291,31000.0
2006-04-21 14:50:00,20.71,20.77,20.71,20.77,6600.0,13.291,13.3295,13.291,13.3295,6600.0
2006-04-21 15:00:00,20.77,20.8,20.76,20.78,19800.0,13.3295,13.3487,13.3231,13.3359,19800.0
2006-04-21 15:10:00,20.78,20.78,20.71,20.75,12200.0,13.3359,13.3359,13.291,13.3167,12200.0
2006-04-21 15:20:00,20.75,20.78,20.71,20.73,19800.0,13.3167,13.3359,13.291,13.3038,19800.0
2006-04-21 15:30:00,20.74,20.79,20.74,20.78,24000.0,13.3102,13.3423,13.3102,13.3359,24000.0
2006-04-21 15:40:00,20.78,20.85,20.78,20.85,31000.0,13.3359,13.3808,13.3359,13.3808,31000.0
2006-04-21 15:50:00,20.85,20.86,20.83,20.84,69200.0,13.3808,13.3872,13.368,13.3744,69200.0
2006-04-24 09:30:00,20.82,20.83,20.77,20.83,15400.0,13.3937,13.4002,13.3616,13.4002,15400.0
2006-04-24 09:40:00,20.82,20.82,20.62,20.62,21200.0,13.3937,13.3937,13.2651,13.2651,21200.0
2006-04-24 09:50:00,20.62,20.84,20.62,20.72,25400.0,13.2651,13.4066,13.2651,13.3294,25400.0
2006-04-24 10:00:00,20.68,20.7,20.64,20.69,16600.0,13.3037,13.3165,13.2779,13.3101,16600.0
2006-04-24 10:10:00,20.71,20.72,20.64,20.71,15800.0,13.323,13.3294,13.2779,13.323,15800.0
2006-04-24 10:20:00,20.72,20.78,20.72,20.74,13800.0,13.3294,13.368,13.3294,13.3423,13800.0
2006-04-24 10:30:00,20.73,20.76,20.68,20.75,18400.0,13.3358,13.3551,13.3037,13.3487,18400.0
2006-04-24 10:40:00,20.75,20.76,20.73,20.73,19600.0,13.3487,13.3551,13.3358,13.3358,19600.0
2006-04-24 10:50:00,20.73,20.73,20.67,20.67,20400.0,13.3358,13.3358,13.2972,13.2972,20400.0
2006-04-24 11:00:00,20.67,20.68,20.66,20.67,17200.0,13.2972,13.3037,13.2908,13.2972,17200.0
2006-04-24 11:10:00,20.67,20.72,20.67,20.71,12000.0,13.2972,13.3294,13.2972,13.323,12000.0
2006-04-24 11:20:00,20.71,20.71,20.69,20.7,12800.0,13.323,13.323,13.3101,13.3165,12800.0
2006-04-24 11:30:00,20.7,20.73,20.7,20.71,10800.0,13.3165,13.3358,13.3165,13.323,10800.0
2006-04-24 11:40:00,20.72,20.72,20.7,20.71,7800.0,13.3294,13.3294,13.3165,13.323,7800.0
2006-04-24 11:50:00,20.71,20.73,20.71,20.73,5000.0,13.323,13.3358,13.323,13.3358,5000.0
2006-04-24 12:00:00,20.73,20.74,20.73,20.73,6600.0,13.3358,13.3423,13.3358,13.3358,6600.0
2006-04-24 12:10:00,20.73,20.73,20.71,20.71,9200.0,13.3358,13.3358,13.323,13.323,9200.0
2006-04-24 12:20:00,20.7,20.7,20.68,20.7,7600.0,13.3165,13.3165,13.3037,13.3165,7600.0
2006-04-24 12:30:00,20.7,20.71,20.7,20.7,9200.0,13.3165,13.323,13.3165,13.3165,9200.0
2006-04-24 12:40:00,20.7,20.71,20.7,20.71,5200.0,13.3165,13.323,13.3165,13.323,5200.0
2006-04-24 12:50:00,20.71,20.72,20.71,20.72,10800.0,13.323,13.3294,13.323,13.3294,10800.0
2006-04-24 13:00:00,20.73,20.73,20.67,20.7,18600.0,13.3358,13.3358,13.2972,13.3165,18600.0
2006-04-24 13:10:00,20.69,20.69,20.63,20.65,11600.0,13.3101,13.3101,13.2715,13.2844,11600.0
2006-04-24 13:20:00,20.65,20.66,20.63,20.63,10600.0,13.2844,13.2908,13.2715,13.2715,10600.0
2006-04-24 13:30:00,20.63,20.65,20.61,20.64,16600.0,13.2715,13.2844,13.2586,13.2779,16600.0
2006-04-24 13:40:00,20.64,20.7,20.64,20.7,19000.0,13.2779,13.3165,13.2779,13.3165,19000.0
2006-04-24 13:50:00,20.71,20.71,20.68,20.68,10800.0,13.323,13.323,13.3037,13.3037,10800.0
2006-04-24 14:00:00,20.68,20.7,20.68,20.68,15200.0,13.3037,13.3165,13.3037,13.3037,15200.0
2006-04-24 14:10:00,20.7,20.71,20.7,20.71,12200.0,13.3165,13.323,13.3165,13.323,12200.0
2006-04-24 14:20:00,20.71,20.72,20.7,20.71,35800.0,13.323,13.3294,13.3165,13.323,35800.0
2006-04-24 14:30:00,20.71,20.74,20.71,20.73,36400.0,13.323,13.3423,13.323,13.3358,36400.0
2006-04-24 14:40:00,20.72,20.74,20.7,20.71,23000.0,13.3294,13.3423,13.3165,13.323,23000.0
2006-04-24 14:50:00,20.71,20.72,20.7,20.71,12400.0,13.323,13.3294,13.3165,13.323,12400.0
2006-04-24 15:00:00,20.71,20.76,20.7,20.76,45600.0,13.323,13.3551,13.3165,13.3551,45600.0
2006-04-24 15:10:00,20.77,20.77,20.75,20.75,15200.0,13.3616,13.3616,13.3487,13.3487,15200.0
2006-04-24 15:20:00,20.75,20.77,20.75,20.77,17800.0,13.3487,13.3616,13.3487,13.3616,17800.0
2006-04-24 15:30:00,20.77,20.81,20.77,20.81,42800.0,13.3616,13.3873,13.3616,13.3873,42800.0
2006-04-24 15:40:00,20.8,20.8,20.78,20.79,35400.0,13.3809,13.3809,13.368,13.3744,35400.0
2006-04-24 15:50:00,20.79,20.79,20.75,20.75,72600.0,13.3744,13.3744,13.3487,13.3487,72600.0
2006-04-25 09:30:00,20.78,20.81,20.75,20.75,26200.0,13.368,13.3873,13.3487,13.3487,26200.0
2006-04-25 09:40:00,20.75,20.75,20.71,20.72,22800.0,13.3487,13.3487,13.323,13.3294,22800.0
2006-04-25 09:50:00,20.72,20.77,20.69,20.71,15000.0,13.3294,13.3616,13.3101,13.323,15000.0
2006-04-25 10:00:00,20.71,20.73,20.64,20.7,23200.0,13.323,13.3358,13.2779,13.3165,23200.0
2006-04-25 10:10:00,20.69,20.74,20.68,20.7,11800.0,13.3101,13.3423,13.3037,13.3165,11800.0
2006-04-25 10:20:00,20.7,20.7,20.6,20.6,10400.0,13.3165,13.3165,13.2522,13.2522,10400.0
2006-04-25 10:30:00,20.6,20.68,20.59,20.68,26000.0,13.2522,13.3037,13.2458,13.3037,26000.0
2006-04-25 10:40:00,20.68,20.75,20.68,20.75,23200.0,13.3037,13.3487,13.3037,13.3487,23200.0
2006-04-25 10:50:00,20.75,20.75,20.67,20.68,19400.0,13.3487,13.3487,13.2972,13.3037,19400.0
2006-04-25 11:00:00,20.67,20.7,20.66,20.67,16000.0,13.2972,13.3165,13.2908,13.2972,16000.0
2006-04-25 11:10:00,20.66,20.71,20.64,20.71,13200.0,13.2908,13.323,13.2779,13.323,13200.0
2006-04-25 11:20:00,20.72,20.72,20.7,20.71,7400.0,13.3294,13.3294,13.3165,13.323,7400.0
2006-04-25 11:30:00,20.72,20.73,20.67,20.67,10000.0,13.3294,13.3358,13.2972,13.2972,10000.0
2006-04-25 11:40:00,20.66,20.67,20.58,20.59,21400.0,13.2908,13.2972,13.2393,13.2458,21400.0
2006-04-25 11:50:00,20.58,20.62,20.55,20.6,45600.0,13.2393,13.2651,13.22,13.2522,45600.0
2006-04-25 12:00:00,20.6,20.6,20.51,20.55,19400.0,13.2522,13.2522,13.1943,13.22,19400.0
2006-04-25 12:10:00,20.55,20.57,20.54,20.56,9800.0,13.22,13.2329,13.2136,13.2265,9800.0
2006-04-25 12:20:00,20.57,20.61,20.55,20.6,16200.0,13.2329,13.2586,13.22,13.2522,16200.0
2006-04-25 12:30:00,20.61,20.64,20.59,20.63,17800.0,13.2586,13.2779,13.2458,13.2715,17800.0
2006-04-25 12:40:00,20.63,20.65,20.59,20.64,24800.0,13.2715,13.2844,13.2458,13.2779,24800.0
2006-04-25 12:50:00,20.64,20.64,20.61,20.61,6600.0,13.2779,13.2779,13.2586,13.2586,6600.0
2006-04-25 13:00:00,20.61,20.61,20.56,20.58,11200.0,13.2586,13.2586,13.2265,13.2393,11200.0
2006-04-25 13:10:00,20.57,20.59,20.54,20.59,10800.0,13.2329,13.2458,13.2136,13.2458,10800.0
2006-04-25 13:20:00,20.58,20.58,20.55,20.56,13200.0,13.2393,13.2393,13.22,13.2265,13200.0
2006-04-25 13:30:00,20.57,20.64,20.57,20.64,13000.0,13.2329,13.2779,13.2329,13.2779,13000.0
2006-04-25 13:40:00,20.63,20.64,20.62,20.64,9400.0,13.2715,13.2779,13.2651,13.2779,9400.0
2006-04-25 13:50:00,20.64,20.66,20.61,20.61,13000.0,13.2779,13.2908,13.2586,13.2586,13000.0
2006-04-25 14:00:00,20.62,20.63,20.61,20.61,8400.0,13.2651,13.2715,13.2586,13.2586,8400.0
2006-04-25 14:10:00,20.61,20.65,20.61,20.64,7400.0,13.2586,13.2844,13.2586,13.2779,7400.0
2006-04-25 14:20:00,20.64,20.65,20.63,20.65,17600.0,13.2779,13.2844,13.2715,13.2844,17600.0
2006-04-25 14:30:00,20.64,20.64,20.58,20.58,12400.0,13.2779,13.2779,13.2393,13.2393,12400.0
2006-04-25 14:40:00,20.59,20.65,20.59,20.63,11600.0,13.2458,13.2844,13.2458,13.2715,11600.0
2006-04-25 14:50:00,20.61,20.61,20.56,20.59,11800.0,13.2586,13.2586,13.2265,13.2458,11800.0
2006-04-25 15:00:00,20.59,20.63,20.59,20.61,14000.0,13.2458,13.2715,13.2458,13.2586,14000.0
2006-04-25 15:10:00,20.61,20.64,20.61,20.64,16200.0,13.2586,13.2779,13.2586,13.2779,16200.0
2006-04-25 15:20:00,20.65,20.65,20.61,20.65,30400.0,13.2844,13.2844,13.2586,13.2844,30400.0
2006-04-25 15:30:00,20.65,20.65,20.64,20.65,41400.0,13.2844,13.2844,13.2779,13.2844,41400.0
2006-04-25 15:40:00,20.65,20.66,20.65,20.65,39400.0,13.2844,13.2908,13.2844,13.2844,39400.0
2006-04-25 15:50:00,20.64,20.67,20.63,20.66,64200.0,13.2779,13.2972,13.2715,13.2908,64200.0
2006-04-26 09:30:00,20.73,20.81,20.72,20.79,18600.0,13.3358,13.3873,13.3294,13.3744,18600.0
2006-04-26 09:40:00,20.77,20.77,20.7,20.7,11600.0,13.3616,13.3616,13.3165,13.3165,11600.0
2006-04-26 09:50:00,20.7,20.74,20.7,20.72,17000.0,13.3165,13.3423,13.3165,13.3294,17000.0
2006-04-26 10:00:00,20.72,20.82,20.71,20.8,15200.0,13.3294,13.3937,13.323,13.3809,15200.0
2006-04-26 10:10:00,20.81,20.83,20.8,20.81,23400.0,13.3873,13.4002,13.3809,13.3873,23400.0
2006-04-26 10:20:00,20.84,20.91,20.84,20.91,20200.0,13.4066,13.4516,13.4066,13.4516,20200.0
2006-04-26 10:30:00,20.91,20.93,20.79,20.81,86000.0,13.4516,13.4645,13.3744,13.3873,86000.0
2006-04-26 10:40:00,20.82,20.85,20.78,20.85,52600.0,13.3937,13.413,13.368,13.413,52600.0
2006-04-26 10:50:00,20.85,20.86,20.8,20.86,28400.0,13.413,13.4195,13.3809,13.4195,28400.0
2006-04-26 11:00:00,20.86,20.88,20.85,20.86,12200.0,13.4195,13.4323,13.413,13.4195,12200.0
2006-04-26 11:10:00,20.87,20.89,20.84,20.88,29600.0,13.4259,13.4388,13.4066,13.4323,29600.0
2006-04-26 11:20:00,20.88,20.88,20.84,20.86,24800.0,13.4323,13.4323,13.4066,13.4195,24800.0
2006-04-26 11:30:00,20.86,20.89,20.84,20.88,19800.0,13.4195,13.4388,13.4066,13.4323,19800.0
2006-04-26 11:40:00,20.88,20.91,20.88,20.9,6200.0,13.4323,13.4516,13.4323,13.4452,6200.0
2006-04-26 11:50:00,20.9,20.9,20.88,20.89,6400.0,13.4452,13.4452,13.4323,13.4388,6400.0
2006-04-26 12:00:00,20.87,20.88,20.85,20.86,6600.0,13.4259,13.4323,13.413,13.4195,6600.0
2006-04-26 12:10:00,20.85,20.91,20.85,20.9,16200.0,13.413,13.4516,13.413,13.4452,16200.0
2006-04-26 12:20:00,20.9,20.92,20.9,20.92,8200.0,13.4452,13.4581,13.4452,13.4581,8200.0
2006-04-26 12:30:00,20.92,20.97,20.92,20.97,11800.0,13.4581,13.4902,13.4581,13.4902,11800.0
2006-04-26 12:40:00,20.96,21.0,20.95,21.0,35400.0,13.4838,13.5095,13.4774,13.5095,35400.0
2006-04-26 12:50:00,21.0,21.02,20.98,21.01,55600.0,13.5095,13.5224,13.4967,13.516,55600.0
2006-04-26 13:00:00,21.02,21.03,21.01,21.03,15200.0,13.5224,13.5288,13.516,13.5288,15200.0
2006-04-26 13:10:00,21.03,21.09,21.03,21.08,34200.0,13.5288,13.5674,13.5288,13.561,34200.0
2006-04-26 13:20:00,21.08,21.09,21.07,21.07,33200.0,13.561,13.5674,13.5546,13.5546,33200.0
2006-04-26 13:30:00,21.07,21.07,21.0,21.0,42800.0,13.5546,13.5546,13.5095,13.5095,42800.0
2006-04-26 13:40:00,20.99,21.0,20.93,20.95,19000.0,13.5031,13.5095,13.4645,13.4774,19000.0
2006-04-26 13:50:00,20.95,20.98,20.94,20.95,19400.0,13.4774,13.4967,13.4709,13.4774,19400.0
2006-04-26 14:00:00,20.95,20.96,20.9,20.9,18400.0,13.4774,13.4838,13.4452,13.4452,18400.0
2006-04-26 14:10:00,20.92,20.92,20.89,20.89,15200.0,13.4581,13.4581,13.4388,13.4388,15200.0
2006-04-26 14:20:00,20.88,20.89,20.85,20.89,6000.0,13.4323,13.4388,13.413,13.4388,6000.0
2006-04-26 14:30:00,20.89,20.91,20.88,20.9,8000.0,13.4388,13.4516,13.4323,13.4452,8000.0
2006-04-26 14:40:00,20.91,20.93,20.91,20.93,6000.0,13.4516,13.4645,13.4516,13.4645,6000.0
2006-04-26 14:50:00,20.93,20.94,20.92,20.92,7200.0,13.4645,13.4709,13.4581,13.4581,7200.0
2006-04-26 15:00:00,20.93,20.95,20.92,20.95,9800.0,13.4645,13.4774,13.4581,13.4774,9800.0
2006-04-26 15:10:00,20.95,20.97,20.89,20.89,17000.0,13.4774,13.4902,13.4388,13.4388,17000.0
2006-04-26 15:20:00,20.88,20.91,20.87,20.9,23000.0,13.4323,13.4516,13.4259,13.4452,23000.0
2006-04-26 15:30:00,20.9,20.9,20.88,20.88,32400.0,13.4452,13.4452,13.4323,13.4323,32400.0
2006-04-26 15:40:00,20.89,20.9,20.88,20.88,68800.0,13.4388,13.4452,13.4323,13.4323,68800.0
2006-04-26 15:50:00,20.88,20.89,20.86,20.86,90400.0,13.4323,13.4388,13.4195,13.4195,90400.0
2006-04-27 09:30:00,20.73,20.73,20.63,20.63,14400.0,13.3358,13.3358,13.2715,13.2715,14400.0
2006-04-27 09:40:00,20.63,20.67,20.61,20.61,22400.0,13.2715,13.2972,13.2586,13.2586,22400.0
2006-04-27 09:50:00,20.61,20.61,20.55,20.57,35200.0,13.2586,13.2586,13.22,13.2329,35200.0
2006-04-27 10:00:00,20.57,20.75,20.57,20.75,80600.0,13.2329,13.3487,13.2329,13.3487,80600.0
2006-04-27 10:10:00,20.75,20.78,20.7,20.7,32800.0,13.3487,13.368,13.3165,13.3165,32800.0
2006-04-27 10:20:00,20.68,20.71,20.61,20.67,86800.0,13.3037,13.323,13.2586,13.2972,86800.0
2006-04-27 10:30:00,20.66,20.75,20.66,20.75,20000.0,13.2908,13.3487,13.2908,13.3487,20000.0
2006-04-27 10:40:00,20.77,20.8,20.75,20.79,62200.0,13.3616,13.3809,13.3487,13.3744,62200.0
2006-04-27 10:50:00,20.79,20.86,20.79,20.84,21200.0,13.3744,13.4195,13.3744,13.4066,21200.0
2006-04-27 11:00:00,20.85,20.88,20.83,20.88,40800.0,13.413,13.4323,13.4002,13.4323,40800.0
2006-04-27 11:10:00,20.88,21.0,20.88,21.0,70400.0,13.4323,13.5095,13.4323,13.5095,70400.0
2006-04-27 11:20:00,21.0,21.12,21.0,21.07,31400.0,13.5095,13.5867,13.5095,13.5546,31400.0
2006-04-27 11:30:00,21.07,21.08,21.03,21.04,10800.0,13.5546,13.561,13.5288,13.5353,10800.0
2006-04-27 11:40:00,21.04,21.07,21.02,21.07,21000.0,13.5353,13.5546,13.5224,13.5546,21000.0
2006-04-27 11:50:00,21.06,21.11,21.03,21.04,13400.0,13.5481,13.5803,13.5288,13.5353,13400.0
2006-04-27 12:00:00,21.06,21.13,21.04,21.04,17600.0,13.5481,13.5932,13.5353,13.5353,17600.0
2006-04-27 12:10:00,21.05,21.12,21.04,21.12,12600.0,13.5417,13.5867,13.5353,13.5867,12600.0
2006-04-27 12:20:00,21.11,21.21,21.11,21.18,32000.0,13.5803,13.6446,13.5803,13.6253,32000.0
2006-04-27 12:30:00,21.2,21.27,21.19,21.22,16400.0,13.6382,13.6832,13.6318,13.6511,16400.0
2006-04-27 12:40:00,21.24,21.24,21.17,21.21,11000.0,13.6639,13.6639,13.6189,13.6446,11000.0
2006-04-27 12:50:00,21.21,21.25,21.21,21.25,19000.0,13.6446,13.6704,13.6446,13.6704,19000.0
2006-04-27 13:00:00,21.25,21.29,21.23,21.25,29800.0,13.6704,13.6961,13.6575,13.6704,29800.0
2006-04-27 13:10:00,21.25,21.31,21.25,21.29,15000.0,13.6704,13.709,13.6704,13.6961,15000.0
2006-04-27 13:20:00,21.28,21.31,21.28,21.31,9200.0,13.6897,13.709,13.6897,13.709,9200.0
2006-04-27 13:30:00,21.31,21.31,21.23,21.23,19400.0,13.709,13.709,13.6575,13.6575,19400.0
2006-04-27 13:40:00,21.23,21.27,21.22,21.27,6800.0,13.6575,13.6832,13.6511,13.6832,6800.0
2006-04-27 13:50:00,21.25,21.27,21.25,21.25,17600.0,13.6704,13.6832,13.6704,13.6704,17600.0
2006-04-27 14:00:00,21.24,21.25,21.23,21.25,7400.0,13.6639,13.6704,13.6575,13.6704,7400.0
2006-04-27 14:10:00,21.23,21.24,21.17,21.17,8400.0,13.6575,13.6639,13.6189,13.6189,8400.0
2006-04-27 14:20:00,21.16,21.16,21.13,21.16,11800.0,13.6125,13.6125,13.5932,13.6125,11800.0
2006-04-27 14:30:00,21.16,21.16,21.13,21.16,6200.0,13.6125,13.6125,13.5932,13.6125,6200.0
2006-04-27 14:40:00,21.18,21.2,21.18,21.18,6800.0,13.6253,13.6382,13.6253,13.6253,6800.0
2006-04-27 14:50:00,21.17,21.19,21.16,21.16,7400.0,13.6189,13.6318,13.6125,13.6125,7400.0
2006-04-27 15:00:00,21.17,21.2,21.17,21.18,6600.0,13.6189,13.6382,13.6189,13.6253,6600.0
2006-04-27 15:10:00,21.18,21.18,21.14,21.15,12200.0,13.6253,13.6253,13.5996,13.606,12200.0
2006-04-27 15:20:00,21.14,21.14,21.12,21.12,8000.0,13.5996,13.5996,13.5867,13.5867,8000.0
2006-04-27 15:30:00,21.12,21.13,21.1,21.13,17600.0,13.5867,13.5932,13.5739,13.5932,17600.0
2006-04-27 15:40:00,21.12,21.13,21.11,21.13,22800.0,13.5867,13.5932,13.5803,13.5932,22800.0
2006-04-27 15:50:00,21.12,21.12,21.07,21.07,51600.0,13.5867,13.5867,13.5546,13.5546,51600.0
2006-04-28 09:30:00,21.07,21.09,20.98,21.08,37800.0,13.5546,13.5674,13.4967,13.561,37800.0
2006-04-28 09:40:00,21.06,21.09,21.03,21.07,19200.0,13.5481,13.5674,13.5288,13.5546,19200.0
2006-04-28 09:50:00,21.07,21.07,21.03,21.03,6600.0,13.5546,13.5546,13.5288,13.5288,6600.0
2006-04-28 10:00:00,21.03,21.11,21.03,21.11,10000.0,13.5288,13.5803,13.5288,13.5803,10000.0
2006-04-28 10:10:00,21.11,21.24,21.11,21.2,21200.0,13.5803,13.6639,13.5803,13.6382,21200.0
2006-04-28 10:20:00,21.18,21.24,21.17,21.24,26400.0,13.6253,13.6639,13.6189,13.6639,26400.0
2006-04-28 10:30:00,21.21,21.21,21.14,21.18,17000.0,13.6446,13.6446,13.5996,13.6253,17000.0
2006-04-28 10:40:00,21.18,21.18,21.11,21.13,20800.0,13.6253,13.6253,13.5803,13.5932,20800.0
2006-04-28 10:50:00,21.14,21.15,21.1,21.1,11200.0,13.5996,13.606,13.5739,13.5739,11200.0
2006-04-28 11:00:00,21.08,21.15,21.08,21.15,8400.0,13.561,13.606,13.561,13.606,8400.0
2006-04-28 11:10:00,21.15,21.15,21.14,21.14,4800.0,13.606,13.606,13.5996,13.5996,4800.0
2006-04-28 11:20:00,21.11,21.11,21.08,21.1,3600.0,13.5803,13.5803,13.561,13.5739,3600.0
2006-04-28 11:30:00,21.09,21.14,21.06,21.1,102400.0,13.5674,13.5996,13.5481,13.5739,102400.0
2006-04-28 11:40:00,21.06,21.09,21.06,21.08,92800.0,13.5481,13.5674,13.5481,13.561,92800.0
2006-04-28 11:50:00,21.08,21.08,21.06,21.07,2400.0,13.561,13.561,13.5481,13.5546,2400.0
2006-04-28 12:00:00,21.06,21.08,21.02,21.02,6000.0,13.5481,13.561,13.5224,13.5224,6000.0
2006-04-28 12:10:00,21.0,21.03,21.0,21.02,6600.0,13.5095,13.5288,13.5095,13.5224,6600.0
2006-04-28 12:20:00,21.02,21.03,21.02,21.03,3400.0,13.5224,13.5288,13.5224,13.5288,3400.0
2006-04-28 12:30:00,21.01,21.03,21.01,21.02,6800.0,13.516,13.5288,13.516,13.5224,6800.0
2006-04-28 12:40:00,21.02,21.02,20.97,21.0,31000.0,13.5224,13.5224,13.4902,13.5095,31000.0
2006-04-28 12:50:00,21.0,21.01,21.0,21.01,5800.0,13.5095,13.516,13.5095,13.516,5800.0
2006-04-28 13:00:00,21.0,21.0,20.99,21.0,17000.0,13.5095,13.5095,13.5031,13.5095,17000.0
2006-04-28 13:10:00,21.0,21.04,20.99,20.99,11000.0,13.5095,13.5353,13.5031,13.5031,11000.0
2006-04-28 13:20:00,20.99,21.0,20.97,20.98,7000.0,13.5031,13.5095,13.4902,13.4967,7000.0
2006-04-28 13:30:00,20.97,21.01,20.94,21.01,15000.0,13.4902,13.516,13.4709,13.516,15000.0
2006-04-28 13:40:00,21.01,21.02,20.97,20.98,4600.0,13.516,13.5224,13.4902,13.4967,4600.0
2006-04-28 13:50:00,20.98,20.98,20.96,20.96,5200.0,13.4967,13.4967,13.4838,13.4838,5200.0
2006-04-28 14:00:00,20.97,20.97,20.9,20.9,16400.0,13.4902,13.4902,13.4452,13.4452,16400.0
2006-04-28 14:10:00,20.92,20.93,20.91,20.91,4800.0,13.4581,13.4645,13.4516,13.4516,4800.0
2006-04-28 14:20:00,20.91,20.92,20.9,20.92,7000.0,13.4516,13.4581,13.4452,13.4581,7000.0
2006-04-28 14:30:00,20.91,20.91,20.88,20.88,16400.0,13.4516,13.4516,13.4323,13.4323,16400.0
2006-04-28 14:40:00,20.89,20.9,20.87,20.87,17200.0,13.4388,13.4452,13.4259,13.4259,17200.0
2006-04-28 14:50:00,20.86,20.87,20.83,20.86,54200.0,13.4195,13.4259,13.4002,13.4195,54200.0
2006-04-28 15:00:00,20.86,20.89,20.84,20.85,25400.0,13.4195,13.4388,13.4066,13.413,25400.0
2006-04-28 15:10:00,20.85,20.87,20.84,20.86,18800.0,13.413,13.4259,13.4066,13.4195,18800.0
2006-04-28 15:20:00,20.86,20.92,20.86,20.9,11800.0,13.4195,13.4581,13.4195,13.4452,11800.0
2006-04-28 15:30:00,20.9,20.94,20.9,20.94,18600.0,13.4452,13.4709,13.4452,13.4709,18600.0
2006-04-28 15:40:00,20.94,20.95,20.92,20.92,34200.0,13.4709,13.4774,13.4581,13.4581,34200.0
2006-04-28 15:50:00,20.92,20.92,20.87,20.87,69200.0,13.4581,13.4581,13.4259,13.4259,69200.0
2006-05-01 09:30:00,21.06,21.23,21.06,21.21,35800.0,13.5481,13.6575,13.5481,13.6446,35800.0
2006-05-01 09:40:00,21.21,21.21,21.02,21.03,23200.0,13.6446,13.6446,13.5224,13.5288,23200.0
2006-05-01 09:50:00,21.02,21.23,21.0,21.18,31600.0,13.5224,13.6575,13.5095,13.6253,31600.0
2006-05-01 10:00:00,21.21,21.3,21.15,21.3,26000.0,13.6446,13.7025,13.606,13.7025,26000.0
2006-05-01 10:10:00,21.3,21.32,21.17,21.22,28600.0,13.7025,13.7154,13.6189,13.6511,28600.0
2006-05-01 10:20:00,21.22,21.25,21.21,21.22,14200.0,13.6511,13.6704,13.6446,13.6511,14200.0
2006-05-01 10:30:00,21.22,21.25,21.18,21.19,26600.0,13.6511,13.6704,13.6253,13.6318,26600.0
2006-05-01 10:40:00,21.2,21.24,21.19,21.23,18200.0,13.6382,13.6639,13.6318,13.6575,18200.0
2006-05-01 10:50:00,21.22,21.22,21.21,21.22,7800.0,13.6511,13.6511,13.6446,13.6511,7800.0
2006-05-01 11:00:00,21.22,21.23,21.19,21.19,15000.0,13.6511,13.6575,13.6318,13.6318,15000.0
2006-05-01 11:10:00,21.19,21.24,21.19,21.24,42400.0,13.6318,13.6639,13.6318,13.6639,42400.0
2006-05-01 11:20:00,21.24,21.25,21.22,21.25,16600.0,13.6639,13.6704,13.6511,13.6704,16600.0
2006-05-01 11:30:00,21.25,21.28,21.23,21.27,10000.0,13.6704,13.6897,13.6575,13.6832,10000.0
2006-05-01 11:40:00,21.27,21.27,21.23,21.27,16400.0,13.6832,13.6832,13.6575,13.6832,16400.0
2006-05-01 11:50:00,21.27,21.27,21.25,21.25,10400.0,13.6832,13.6832,13.6704,13.6704,10400.0
2006-05-01 12:00:00,21.27,21.27,21.25,21.27,13200.0,13.6832,13.6832,13.6704,13.6832,13200.0
2006-05-01 12:10:00,21.25,21.27,21.25,21.25,11800.0,13.6704,13.6832,13.6704,13.6704,11800.0
2006-05-01 12:20:00,21.27,21.27,21.2,21.21,11400.0,13.6832,13.6832,13.6382,13.6446,11400.0
2006-05-01 12:30:00,21.2,21.21,21.18,21.18,19000.0,13.6382,13.6446,13.6253,13.6253,19000.0
2006-05-01 12:40:00,21.18,21.2,21.17,21.18,33400.0,13.6253,13.6382,13.6189,13.6253,33400.0
2006-05-01 12:50:00,21.18,21.18,21.17,21.18,29400.0,13.6253,13.6253,13.6189,13.6253,29400.0
2006-05-01 13:00:00,21.18,21.19,21.17,21.19,30800.0,13.6253,13.6318,13.6189,13.6318,30800.0
2006-05-01 13:10:00,21.19,21.23,21.19,21.23,9600.0,13.6318,13.6575,13.6318,13.6575,9600.0
2006-05-01 13:20:00,21.24,21.3,21.24,21.29,47400.0,13.6639,13.7025,13.6639,13.6961,47400.0
2006-05-01 13:30:00,21.29,21.32,21.29,21.31,17000.0,13.6961,13.7154,13.6961,13.709,17000.0
2006-05-01 13:40:00,21.31,21.32,21.3,21.32,29400.0,13.709,13.7154,13.7025,13.7154,29400.0
2006-05-01 13:50:00,21.32,21.32,21.3,21.32,19000.0,13.7154,13.7154,13.7025,13.7154,19000.0
2006-05-01 14:00:00,21.32,21.32,21.3,21.31,34200.0,13.7154,13.7154,13.7025,13.709,34200.0
2006-05-01 14:10:00,21.31,21.33,21.31,21.32,36400.0,13.709,13.7218,13.709,13.7154,36400.0
2006-05-01 14:20:00,21.32,21.38,21.32,21.37,30400.0,13.7154,13.754,13.7154,13.7476,30400.0
2006-05-01 14:30:00,21.36,21.42,21.36,21.42,41000.0,13.7411,13.7797,13.7411,13.7797,41000.0
2006-05-01 14:40:00,21.42,21.42,21.41,21.42,16800.0,13.7797,13.7797,13.7733,13.7797,16800.0
2006-05-01 14:50:00,21.42,21.42,21.39,21.39,30800.0,13.7797,13.7797,13.7604,13.7604,30800.0
2006-05-01 15:00:00,21.38,21.41,21.38,21.4,42600.0,13.754,13.7733,13.754,13.7669,42600.0
2006-05-01 15:10:00,21.4,21.41,21.36,21.36,37200.0,13.7669,13.7733,13.7411,13.7411,37200.0
2006-05-01 15:20:00,21.35,21.36,21.25,21.25,73600.0,13.7347,13.7411,13.6704,13.6704,73600.0
2006-05-01 15:30:00,21.25,21.27,21.21,21.22,62200.0,13.6704,13.6832,13.6446,13.6511,62200.0
2006-05-01 15:40:00,21.22,21.28,21.2,21.27,75000.0,13.6511,13.6897,13.6382,13.6832,75000.0
2006-05-01 15:50:00,21.27,21.29,21.25,21.29,167000.0,13.6832,13.6961,13.6704,13.6961,167000.0
2006-05-02 09:30:00,21.39,21.41,21.32,21.34,29400.0,13.7604,13.7733,13.7154,13.7283,29400.0
2006-05-02 09:40:00,21.35,21.38,21.33,21.35,70600.0,13.7347,13.754,13.7218,13.7347,70600.0
2006-05-02 09:50:00,21.36,21.41,21.36,21.41,27200.0,13.7411,13.7733,13.7411,13.7733,27200.0
2006-05-02 10:00:00,21.41,21.42,21.36,21.36,33000.0,13.7733,13.7797,13.7411,13.7411,33000.0
2006-05-02 10:10:00,21.36,21.41,21.36,21.36,16600.0,13.7411,13.7733,13.7411,13.7411,16600.0
2006-05-02 10:20:00,21.36,21.43,21.35,21.43,33400.0,13.7411,13.7862,13.7347,13.7862,33400.0
2006-05-02 10:30:00,21.43,21.43,21.33,21.34,74400.0,13.7862,13.7862,13.7218,13.7283,74400.0
2006-05-02 10:40:00,21.34,21.34,21.3,21.32,30400.0,13.7283,13.7283,13.7025,13.7154,30400.0
2006-05-02 10:50:00,21.32,21.32,21.24,21.3,33400.0,13.7154,13.7154,13.6639,13.7025,33400.0
2006-05-02 11:00:00,21.31,21.34,21.31,21.31,20200.0,13.709,13.7283,13.709,13.709,20200.0
2006-05-02 11:10:00,21.31,21.31,21.26,21.31,23200.0,13.709,13.709,13.6768,13.709,23200.0
2006-05-02 11:20:00,21.31,21.32,21.3,21.3,10200.0,13.709,13.7154,13.7025,13.7025,10200.0
2006-05-02 11:30:00,21.3,21.3,21.28,21.3,11200.0,13.7025,13.7025,13.6897,13.7025,11200.0
2006-05-02 11:40:00,21.3,21.3,21.25,21.28,28200.0,13.7025,13.7025,13.6704,13.6897,28200.0
2006-05-02 11:50:00,21.28,21.3,21.27,21.3,10200.0,13.6897,13.7025,13.6832,13.7025,10200.0
2006-05-02 12:00:00,21.27,21.28,21.26,21.26,3600.0,13.6832,13.6897,13.6768,13.6768,3600.0
2006-05-02 12:10:00,21.25,21.26,21.25,21.26,11400.0,13.6704,13.6768,13.6704,13.6768,11400.0
2006-05-02 12:20:00,21.26,21.26,21.25,21.25,15400.0,13.6768,13.6768,13.6704,13.6704,15400.0
2006-05-02 12:30:00,21.25,21.3,21.24,21.29,23600.0,13.6704,13.7025,13.6639,13.6961,23600.0
2006-05-02 12:40:00,21.29,21.29,21.26,21.27,13000.0,13.6961,13.6961,13.6768,13.6832,13000.0
2006-05-02 12:50:00,21.27,21.29,21.27,21.29,8600.0,13.6832,13.6961,13.6832,13.6961,8600.0
2006-05-02 13:00:00,21.29,21.31,21.29,21.3,7400.0,13.6961,13.709,13.6961,13.7025,7400.0
2006-05-02 13:10:00,21.3,21.3,21.28,21.29,12400.0,13.7025,13.7025,13.6897,13.6961,12400.0
2006-05-02 13:20:00,21.29,21.32,21.29,21.29,3800.0,13.6961,13.7154,13.6961,13.6961,3800.0
2006-05-02 13:30:00,21.29,21.3,21.27,21.29,8200.0,13.6961,13.7025,13.6832,13.6961,8200.0
2006-05-02 13:40:00,21.29,21.34,21.29,21.32,9000.0,13.6961,13.7283,13.6961,13.7154,9000.0
2006-05-02 13:50:00,21.31,21.35,21.31,21.34,12800.0,13.709,13.7347,13.709,13.7283,12800.0
2006-05-02 14:00:00,21.34,21.34,21.32,21.32,7600.0,13.7283,13.7283,13.7154,13.7154,7600.0
2006-05-02 14:10:00,21.33,21.36,21.33,21.35,20600.0,13.7218,13.7411,13.7218,13.7347,20600.0
2006-05-02 14:20:00,21.35,21.35,21.31,21.32,10800.0,13.7347,13.7347,13.709,13.7154,10800.0
2006-05-02 14:30:00,21.31,21.33,21.29,21.33,19600.0,13.709,13.7218,13.6961,13.7218,19600.0
2006-05-02 14:40:00,21.33,21.35,21.32,21.33,21800.0,13.7218,13.7347,13.7154,13.7218,21800.0
2006-05-02 14:50:00,21.33,21.33,21.32,21.33,7800.0,13.7218,13.7218,13.7154,13.7218,7800.0
2006-05-02 15:00:00,21.33,21.34,21.32,21.32,10000.0,13.7218,13.7283,13.7154,13.7154,10000.0
2006-05-02 15:10:00,21.32,21.32,21.28,21.29,18800.0,13.7154,13.7154,13.6897,13.6961,18800.0
2006-05-02 15:20:00,21.29,21.29,21.27,21.28,16200.0,13.6961,13.6961,13.6832,13.6897,16200.0
2006-05-02 15:30:00,21.28,21.29,21.27,21.29,20000.0,13.6897,13.6961,13.6832,13.6961,20000.0
2006-05-02 15:40:00,21.28,21.29,21.27,21.28,18000.0,13.6897,13.6961,13.6832,13.6897,18000.0
2006-05-02 15:50:00,21.28,21.29,21.27,21.28,56400.0,13.6897,13.6961,13.6832,13.6897,56400.0
2006-05-03 09:30:00,21.25,21.27,21.18,21.2,21200.0,13.6704,13.6832,13.6253,13.6382,21200.0
2006-05-03 09:40:00,21.23,21.23,21.18,21.23,14600.0,13.6575,13.6575,13.6253,13.6575,14600.0
2006-05-03 09:50:00,21.25,21.28,21.24,21.25,16800.0,13.6704,13.6897,13.6639,13.6704,16800.0
2006-05-03 10:00:00,21.25,21.25,21.23,21.24,21000.0,13.6704,13.6704,13.6575,13.6639,21000.0
2006-05-03 10:10:00,21.24,21.27,21.2,21.27,17000.0,13.6639,13.6832,13.6382,13.6832,17000.0
2006-05-03 10:20:00,21.25,21.27,21.24,21.26,10400.0,13.6704,13.6832,13.6639,13.6768,10400.0
2006-05-03 10:30:00,21.27,21.35,21.27,21.35,54800.0,13.6832,13.7347,13.6832,13.7347,54800.0
2006-05-03 10:40:00,21.36,21.4,21.35,21.35,12200.0,13.7411,13.7669,13.7347,13.7347,12200.0
2006-05-03 10:50:00,21.33,21.36,21.33,21.36,12000.0,13.7218,13.7411,13.7218,13.7411,12000.0
2006-05-03 11:00:00,21.36,21.41,21.36,21.4,11000.0,13.7411,13.7733,13.7411,13.7669,11000.0
2006-05-03 11:10:00,21.4,21.41,21.39,21.4,7800.0,13.7669,13.7733,13.7604,13.7669,7800.0
2006-05-03 11:20:00,21.4,21.41,21.39,21.41,19600.0,13.7669,13.7733,13.7604,13.7733,19600.0
2006-05-03 11:30:00,21.43,21.43,21.41,21.41,3400.0,13.7862,13.7862,13.7733,13.7733,3400.0
2006-05-03 11:40:00,21.41,21.43,21.4,21.42,7400.0,13.7733,13.7862,13.7669,13.7797,7400.0
2006-05-03 11:50:00,21.4,21.42,21.38,21.38,10800.0,13.7669,13.7797,13.754,13.754,10800.0
2006-05-03 12:00:00,21.38,21.38,21.36,21.36,43400.0,13.754,13.754,13.7411,13.7411,43400.0
2006-05-03 12:10:00,21.36,21.36,21.35,21.36,9600.0,13.7411,13.7411,13.7347,13.7411,9600.0
2006-05-03 12:20:00,21.36,21.36,21.36,21.36,5200.0,13.7411,13.7411,13.7411,13.7411,5200.0
2006-05-03 12:30:00,21.36,21.39,21.36,21.39,11400.0,13.7411,13.7604,13.7411,13.7604,11400.0
2006-05-03 12:40:00,21.38,21.39,21.37,21.39,13400.0,13.754,13.7604,13.7476,13.7604,13400.0
2006-05-03 12:50:00,21.4,21.44,21.39,21.43,26000.0,13.7669,13.7926,13.7604,13.7862,26000.0
2006-05-03 13:00:00,21.43,21.46,21.42,21.45,17200.0,13.7862,13.8055,13.7797,13.799,17200.0
2006-05-03 13:10:00,21.45,21.45,21.42,21.45,183600.0,13.799,13.799,13.7797,13.799,183600.0
2006-05-03 13:20:00,21.43,21.43,21.39,21.39,5200.0,13.7862,13.7862,13.7604,13.7604,5200.0
2006-05-03 13:30:00,21.39,21.39,21.36,21.38,54200.0,13.7604,13.7604,13.7411,13.754,54200.0
2006-05-03 13:40:00,21.39,21.41,21.38,21.38,12800.0,13.7604,13.7733,13.754,13.754,12800.0
2006-05-03 13:50:00,21.38,21.38,21.33,21.33,119800.0,13.754,13.754,13.7218,13.7218,119800.0
2006-05-03 14:00:00,21.33,21.35,21.3,21.31,61200.0,13.7218,13.7347,13.7025,13.709,61200.0
2006-05-03 14:10:00,21.3,21.3,21.23,21.23,25800.0,13.7025,13.7025,13.6575,13.6575,25800.0
2006-05-03 14:20:00,21.22,21.24,21.21,21.24,21600.0,13.6511,13.6639,13.6446,13.6639,21600.0
2006-05-03 14:30:00,21.23,21.24,21.21,21.22,18800.0,13.6575,13.6639,13.6446,13.6511,18800.0
2006-05-03 14:40:00,21.21,21.29,21.21,21.29,27800.0,13.6446,13.6961,13.6446,13.6961,27800.0
2006-05-03 14:50:00,21.29,21.29,21.27,21.27,2400.0,13.6961,13.6961,13.6832,13.6832,2400.0
2006-05-03 15:00:00,21.27,21.31,21.26,21.31,25400.0,13.6832,13.709,13.6768,13.709,25400.0
2006-05-03 15:10:00,21.3,21.3,21.27,21.29,26800.0,13.7025,13.7025,13.6832,13.6961,26800.0
2006-05-03 15:20:00,21.27,21.28,21.23,21.23,14000.0,13.6832,13.6897,13.6575,13.6575,14000.0
2006-05-03 15:30:00,21.23,21.26,21.23,21.25,50000.0,13.6575,13.6768,13.6575,13.6704,50000.0
2006-05-03 15:40:00,21.25,21.25,21.2,21.2,43200.0,13.6704,13.6704,13.6382,13.6382,43200.0
2006-05-03 15:50:00,21.2,21.27,21.18,21.25,107600.0,13.6382,13.6832,13.6253,13.6704,107600.0
2006-05-04 09:30:00,21.31,21.41,21.31,21.36,22400.0,13.709,13.7733,13.709,13.7411,22400.0
2006-05-04 09:40:00,21.35,21.37,21.23,21.23,19800.0,13.7347,13.7476,13.6575,13.6575,19800.0
2006-05-04 09:50:00,21.23,21.23,21.2,21.21,9200.0,13.6575,13.6575,13.6382,13.6446,9200.0
2006-05-04 10:00:00,21.22,21.33,21.22,21.28,18800.0,13.6511,13.7218,13.6511,13.6897,18800.0
2006-05-04 10:10:00,21.28,21.35,21.28,21.3,22600.0,13.6897,13.7347,13.6897,13.7025,22600.0
2006-05-04 10:20:00,21.3,21.31,21.29,21.29,36200.0,13.7025,13.709,13.6961,13.6961,36200.0
2006-05-04 10:30:00,21.29,21.33,21.29,21.33,185000.0,13.6961,13.7218,13.6961,13.7218,185000.0
2006-05-04 10:40:00,21.33,21.34,21.33,21.34,2800.0,13.7218,13.7283,13.7218,13.7283,2800.0
2006-05-04 10:50:00,21.34,21.43,21.33,21.42,55400.0,13.7283,13.7862,13.7218,13.7797,55400.0
2006-05-04 11:00:00,21.41,21.41,21.38,21.38,22200.0,13.7733,13.7733,13.754,13.754,22200.0
2006-05-04 11:10:00,21.37,21.37,21.34,21.36,15400.0,13.7476,13.7476,13.7283,13.7411,15400.0
2006-05-04 11:20:00,21.38,21.42,21.38,21.42,8400.0,13.754,13.7797,13.754,13.7797,8400.0
2006-05-04 11:30:00,21.39,21.39,21.36,21.38,3400.0,13.7604,13.7604,13.7411,13.754,3400.0
2006-05-04 11:40:00,21.36,21.4,21.36,21.38,6200.0,13.7411,13.7669,13.7411,13.754,6200.0
2006-05-04 11:50:00,21.38,21.42,21.38,21.39,8400.0,13.754,13.7797,13.754,13.7604,8400.0
2006-05-04 12:00:00,21.4,21.4,21.38,21.38,6000.0,13.7669,13.7669,13.754,13.754,6000.0
2006-05-04 12:10:00,21.39,21.39,21.35,21.35,6400.0,13.7604,13.7604,13.7347,13.7347,6400.0
2006-05-04 12:20:00,21.36,21.36,21.35,21.35,7600.0,13.7411,13.7411,13.7347,13.7347,7600.0
2006-05-04 12:30:00,21.35,21.4,21.35,21.35,14200.0,13.7347,13.7669,13.7347,13.7347,14200.0
2006-05-04 12:40:00,21.36,21.4,21.36,21.4,9000.0,13.7411,13.7669,13.7411,13.7669,9000.0
2006-05-04 12:50:00,21.4,21.41,21.35,21.35,17600.0,13.7669,13.7733,13.7347,13.7347,17600.0
2006-05-04 13:00:00,21.38,21.4,21.38,21.4,5000.0,13.754,13.7669,13.754,13.7669,5000.0
2006-05-04 13:10:00,21.4,21.41,21.38,21.4,4800.0,13.7669,13.7733,13.754,13.7669,4800.0
2006-05-04 13:20:00,21.41,21.44,21.4,21.44,8200.0,13.7733,13.7926,13.7669,13.7926,8200.0
2006-05-04 13:30:00,21.45,21.47,21.42,21.47,26600.0,13.799,13.8119,13.7797,13.8119,26600.0
2006-05-04 13:40:00,21.46,21.5,21.45,21.5,45200.0,13.8055,13.8312,13.799,13.8312,45200.0
2006-05-04 13:50:00,21.5,21.56,21.5,21.5,23000.0,13.8312,13.8698,13.8312,13.8312,23000.0
2006-05-04 14:00:00,21.49,21.51,21.49,21.51,16800.0,13.8248,13.8376,13.8248,13.8376,16800.0
2006-05-04 14:10:00,21.5,21.53,21.5,21.5,17000.0,13.8312,13.8505,13.8312,13.8312,17000.0
2006-05-04 14:20:00,21.5,21.51,21.5,21.5,13000.0,13.8312,13.8376,13.8312,13.8312,13000.0
2006-05-04 14:30:00,21.5,21.55,21.5,21.55,56400.0,13.8312,13.8634,13.8312,13.8634,56400.0
2006-05-04 14:40:00,21.55,21.56,21.53,21.56,31400.0,13.8634,13.8698,13.8505,13.8698,31400.0
2006-05-04 14:50:00,21.56,21.56,21.55,21.56,17000.0,13.8698,13.8698,13.8634,13.8698,17000.0
2006-05-04 15:00:00,21.56,21.57,21.54,21.56,27400.0,13.8698,13.8762,13.8569,13.8698,27400.0
2006-05-04 15:10:00,21.56,21.58,21.55,21.58,35600.0,13.8698,13.8827,13.8634,13.8827,35600.0
2006-05-04 15:20:00,21.58,21.61,21.58,21.61,53400.0,13.8827,13.902,13.8827,13.902,53400.0
2006-05-04 15:30:00,21.61,21.65,21.58,21.58,23800.0,13.902,13.9277,13.8827,13.8827,23800.0
2006-05-04 15:40:00,21.57,21.61,21.56,21.6,52800.0,13.8762,13.902,13.8698,13.8955,52800.0
2006-05-04 15:50:00,21.6,21.6,21.56,21.58,91000.0,13.8955,13.8955,13.8698,13.8827,91000.0
2006-05-05 09:30:00,21.93,22.09,21.86,21.93,122400.0,14.1078,14.2107,14.0628,14.1078,122400.0
2006-05-05 09:40:00,21.93,21.93,21.74,21.89,21200.0,14.1078,14.1078,13.9856,14.0821,21200.0
2006-05-05 09:50:00,21.89,21.9,21.72,21.78,28800.0,14.0821,14.0885,13.9727,14.0113,28800.0
2006-05-05 10:00:00,21.8,21.8,21.73,21.77,20200.0,14.0242,14.0242,13.9791,14.0049,20200.0
2006-05-05 10:10:00,21.77,21.8,21.74,21.8,34800.0,14.0049,14.0242,13.9856,14.0242,34800.0
2006-05-05 10:20:00,21.8,21.9,21.8,21.88,40000.0,14.0242,14.0885,14.0242,14.0756,40000.0
2006-05-05 10:30:00,21.88,21.92,21.87,21.91,50800.0,14.0756,14.1014,14.0692,14.0949,50800.0
2006-05-05 10:40:00,21.92,21.96,21.92,21.95,60200.0,14.1014,14.1271,14.1014,14.1207,60200.0
2006-05-05 10:50:00,21.95,22.04,21.95,22.04,76400.0,14.1207,14.1786,14.1207,14.1786,76400.0
2006-05-05 11:00:00,22.04,22.04,22.0,22.0,17400.0,14.1786,14.1786,14.1528,14.1528,17400.0
2006-05-05 11:10:00,22.0,22.01,22.0,22.01,26000.0,14.1528,14.1593,14.1528,14.1593,26000.0
2006-05-05 11:20:00,22.01,22.03,22.0,22.0,10800.0,14.1593,14.1721,14.1528,14.1528,10800.0
2006-05-05 11:30:00,22.0,22.05,22.0,22.05,27800.0,14.1528,14.185,14.1528,14.185,27800.0
2006-05-05 11:40:00,22.05,22.12,22.05,22.11,31400.0,14.185,14.23,14.185,14.2236,31400.0
2006-05-05 11:50:00,22.1,22.1,22.08,22.08,19200.0,14.2172,14.2172,14.2043,14.2043,19200.0
2006-05-05 12:00:00,22.08,22.1,22.08,22.1,33400.0,14.2043,14.2172,14.2043,14.2172,33400.0
2006-05-05 12:10:00,22.11,22.11,22.09,22.09,7400.0,14.2236,14.2236,14.2107,14.2107,7400.0
2006-05-05 12:20:00,22.08,22.08,22.06,22.06,3600.0,14.2043,14.2043,14.1914,14.1914,3600.0
2006-05-05 12:30:00,22.05,22.06,22.02,22.02,29400.0,14.185,14.1914,14.1657,14.1657,29400.0
2006-05-05 12:40:00,22.03,22.03,21.99,22.01,13800.0,14.1721,14.1721,14.1464,14.1593,13800.0
2006-05-05 12:50:00,22.0,22.01,21.99,22.0,23600.0,14.1528,14.1593,14.1464,14.1528,23600.0
2006-05-05 13:00:00,22.0,22.02,21.99,21.99,42400.0,14.1528,14.1657,14.1464,14.1464,42400.0
2006-05-05 13:10:00,21.98,22.0,21.98,21.99,17600.0,14.14,14.1528,14.14,14.1464,17600.0
2006-05-05 13:20:00,21.99,22.02,21.99,22.02,40800.0,14.1464,14.1657,14.1464,14.1657,40800.0
2006-05-05 13:30:00,22.02,22.07,22.02,22.07,22200.0,14.1657,14.1979,14.1657,14.1979,22200.0
2006-05-05 13:40:00,22.07,22.09,22.05,22.09,16200.0,14.1979,14.2107,14.185,14.2107,16200.0
2006-05-05 13:50:00,22.08,22.1,22.07,22.08,16600.0,14.2043,14.2172,14.1979,14.2043,16600.0
2006-05-05 14:00:00,22.07,22.07,22.04,22.05,108000.0,14.1979,14.1979,14.1786,14.185,108000.0
2006-05-05 14:10:00,22.05,22.05,22.01,22.01,33000.0,14.185,14.185,14.1593,14.1593,33000.0
2006-05-05 14:20:00,22.01,22.02,22.01,22.01,18200.0,14.1593,14.1657,14.1593,14.1593,18200.0
2006-05-05 14:30:00,22.02,22.02,22.0,22.0,10200.0,14.1657,14.1657,14.1528,14.1528,10200.0
2006-05-05 14:40:00,22.0,22.01,22.0,22.0,55200.0,14.1528,14.1593,14.1528,14.1528,55200.0
2006-05-05 14:50:00,22.0,22.0,21.99,21.99,32200.0,14.1528,14.1528,14.1464,14.1464,32200.0
2006-05-05 15:00:00,21.99,22.0,21.98,21.99,29600.0,14.1464,14.1528,14.14,14.1464,29600.0
2006-05-05 15:10:00,21.99,21.99,21.96,21.97,22400.0,14.1464,14.1464,14.1271,14.1335,22400.0
2006-05-05 15:20:00,21.96,22.0,21.96,22.0,37800.0,14.1271,14.1528,14.1271,14.1528,37800.0
2006-05-05 15:30:00,21.99,22.0,21.98,22.0,30200.0,14.1464,14.1528,14.14,14.1528,30200.0
2006-05-05 15:40:00,22.0,22.01,21.99,22.01,87200.0,14.1528,14.1593,14.1464,14.1593,87200.0
2006-05-05 15:50:00,22.01,22.01,22.0,22.0,71600.0,14.1593,14.1593,14.1528,14.1528,71600.0
2006-05-08 09:30:00,22.0,22.1,21.95,22.0,30800.0,14.1528,14.2172,14.1207,14.1528,30800.0
2006-05-08 09:40:00,22.0,22.04,21.96,21.97,84400.0,14.1528,14.1786,14.1271,14.1335,84400.0
2006-05-08 09:50:00,21.97,22.03,21.97,22.0,42200.0,14.1335,14.1721,14.1335,14.1528,42200.0
2006-05-08 10:00:00,22.0,22.03,22.0,22.0,29600.0,14.1528,14.1721,14.1528,14.1528,29600.0
2006-05-08 10:10:00,22.0,22.02,22.0,22.01,52800.0,14.1528,14.1657,14.1528,14.1593,52800.0
2006-05-08 10:20:00,22.0,22.03,22.0,22.03,51800.0,14.1528,14.1721,14.1528,14.1721,51800.0
2006-05-08 10:30:00,22.01,22.02,22.0,22.02,59600.0,14.1593,14.1657,14.1528,14.1657,59600.0
2006-05-08 10:40:00,22.02,22.05,22.02,22.05,38600.0,14.1657,14.185,14.1657,14.185,38600.0
2006-05-08 10:50:00,22.05,22.12,22.03,22.05,165800.0,14.185,14.23,14.1721,14.185,165800.0
2006-05-08 11:00:00,22.04,22.05,22.0,22.05,27200.0,14.1786,14.185,14.1528,14.185,27200.0
2006-05-08 11:10:00,22.05,22.1,22.03,22.03,107400.0,14.185,14.2172,14.1721,14.1721,107400.0
2006-05-08 11:20:00,22.03,22.04,22.0,22.0,118200.0,14.1721,14.1786,14.1528,14.1528,118200.0
2006-05-08 11:30:00,22.02,22.03,21.99,22.0,39400.0,14.1657,14.1721,14.1464,14.1528,39400.0
2006-05-08 11:40:00,22.0,22.0,21.99,21.99,80400.0,14.1528,14.1528,14.1464,14.1464,80400.0
2006-05-08 11:50:00,21.99,22.0,21.98,22.0,25400.0,14.1464,14.1528,14.14,14.1528,25400.0
2006-05-08 12:00:00,22.0,22.02,22.0,22.02,17800.0,14.1528,14.1657,14.1528,14.1657,17800.0
2006-05-08 12:10:00,22.02,22.05,22.0,22.04,42400.0,14.1657,14.185,14.1528,14.1786,42400.0
2006-05-08 12:20:00,22.03,22.03,22.0,22.01,8800.0,14.1721,14.1721,14.1528,14.1593,8800.0
2006-05-08 12:30:00,22.01,22.04,22.01,22.04,4200.0,14.1593,14.1786,14.1593,14.1786,4200.0
2006-05-08 12:40:00,22.04,22.04,22.04,22.04,400.0,14.1786,14.1786,14.1786,14.1786,400.0
2006-05-08 12:50:00,22.03,22.04,22.02,22.02,3800.0,14.1721,14.1786,14.1657,14.1657,3800.0
2006-05-08 13:00:00,22.02,22.02,22.01,22.01,5800.0,14.1657,14.1657,14.1593,14.1593,5800.0
2006-05-08 13:10:00,22.01,22.03,22.01,22.03,9400.0,14.1593,14.1721,14.1593,14.1721,9400.0
2006-05-08 13:20:00,22.03,22.04,22.03,22.04,3200.0,14.1721,14.1786,14.1721,14.1786,3200.0
2006-05-08 13:30:00,22.04,22.12,22.04,22.12,13400.0,14.1786,14.23,14.1786,14.23,13400.0
2006-05-08 13:40:00,22.12,22.14,22.12,22.13,16400.0,14.23,14.2429,14.23,14.2365,16400.0
2006-05-08 13:50:00,22.14,22.15,22.07,22.07,48400.0,14.2429,14.2493,14.1979,14.1979,48400.0
2006-05-08 14:00:00,22.07,22.07,22.02,22.02,8400.0,14.1979,14.1979,14.1657,14.1657,8400.0
2006-05-08 14:10:00,22.02,22.04,22.0,22.03,21400.0,14.1657,14.1786,14.1528,14.1721,21400.0
2006-05-08 14:20:00,22.03,22.04,22.03,22.03,7800.0,14.1721,14.1786,14.1721,14.1721,7800.0
2006-05-08 14:30:00,22.04,22.06,22.04,22.05,66800.0,14.1786,14.1914,14.1786,14.185,66800.0
2006-05-08 14:40:00,22.04,22.05,22.04,22.04,9600.0,14.1786,14.185,14.1786,14.1786,9600.0
2006-05-08 14:50:00,22.05,22.06,22.04,22.06,33000.0,14.185,14.1914,14.1786,14.1914,33000.0
2006-05-08 15:00:00,22.05,22.09,22.05,22.07,21000.0,14.185,14.2107,14.185,14.1979,21000.0
2006-05-08 15:10:00,22.06,22.06,22.04,22.04,7800.0,14.1914,14.1914,14.1786,14.1786,7800.0
2006-05-08 15:20:00,22.04,22.06,22.04,22.06,13200.0,14.1786,14.1914,14.1786,14.1914,13200.0
2006-05-08 15:30:00,22.05,22.12,22.05,22.11,35000.0,14.185,14.23,14.185,14.2236,35000.0
2006-05-08 15:40:00,22.1,22.11,22.05,22.07,38000.0,14.2172,14.2236,14.185,14.1979,38000.0
2006-05-08 15:50:00,22.07,22.18,22.07,22.16,160600.0,14.1979,14.2686,14.1979,14.2558,160600.0
2006-05-09 09:30:00,22.05,22.22,22.04,22.22,23000.0,14.185,14.2944,14.1786,14.2944,23000.0
2006-05-09 09:40:00,22.21,22.22,22.01,22.02,16800.0,14.2879,14.2944,14.1593,14.1657,16800.0
2006-05-09 09:50:00,22.05,22.1,22.04,22.07,20200.0,14.185,14.2172,14.1786,14.1979,20200.0
2006-05-09 10:00:00,22.1,22.11,22.07,22.07,20800.0,14.2172,14.2236,14.1979,14.1979,20800.0
2006-05-09 10:10:00,22.07,22.09,22.06,22.06,34400.0,14.1979,14.2107,14.1914,14.1914,34400.0
2006-05-09 10:20:00,22.06,22.07,22.0,22.0,14800.0,14.1914,14.1979,14.1528,14.1528,14800.0
2006-05-09 10:30:00,22.0,22.04,22.0,22.04,14400.0,14.1528,14.1786,14.1528,14.1786,14400.0
2006-05-09 10:40:00,22.05,22.05,21.98,22.02,25000.0,14.185,14.185,14.14,14.1657,25000.0
2006-05-09 10:50:00,22.03,22.04,21.98,21.99,19200.0,14.1721,14.1786,14.14,14.1464,19200.0
2006-05-09 11:00:00,21.98,21.98,21.93,21.93,14000.0,14.14,14.14,14.1078,14.1078,14000.0
2006-05-09 11:10:00,21.93,21.93,21.91,21.92,10000.0,14.1078,14.1078,14.0949,14.1014,10000.0
2006-05-09 11:20:00,21.92,21.94,21.92,21.92,7800.0,14.1014,14.1142,14.1014,14.1014,7800.0
2006-05-09 11:30:00,21.92,21.92,21.91,21.91,68200.0,14.1014,14.1014,14.0949,14.0949,68200.0
2006-05-09 11:40:00,21.9,21.93,21.9,21.92,119200.0,14.0885,14.1078,14.0885,14.1014,119200.0
2006-05-09 11:50:00,21.91,21.91,21.89,21.91,7800.0,14.0949,14.0949,14.0821,14.0949,7800.0
2006-05-09 12:00:00,21.91,21.92,21.91,21.91,6600.0,14.0949,14.1014,14.0949,14.0949,6600.0
2006-05-09 12:10:00,21.92,21.95,21.91,21.93,35200.0,14.1014,14.1207,14.0949,14.1078,35200.0
2006-05-09 12:20:00,21.93,21.93,21.93,21.93,4000.0,14.1078,14.1078,14.1078,14.1078,4000.0
2006-05-09 12:30:00,21.93,21.93,21.91,21.91,4400.0,14.1078,14.1078,14.0949,14.0949,4400.0
2006-05-09 12:40:00,21.9,21.92,21.9,21.92,97600.0,14.0885,14.1014,14.0885,14.1014,97600.0
2006-05-09 12:50:00,21.91,21.91,21.88,21.88,11200.0,14.0949,14.0949,14.0756,14.0756,11200.0
2006-05-09 13:00:00,21.89,21.92,21.89,21.91,2200.0,14.0821,14.1014,14.0821,14.0949,2200.0
2006-05-09 13:10:00,21.92,21.92,21.9,21.91,202600.0,14.1014,14.1014,14.0885,14.0949,202600.0
2006-05-09 13:20:00,21.91,21.91,21.9,21.91,7800.0,14.0949,14.0949,14.0885,14.0949,7800.0
2006-05-09 13:30:00,21.91,21.91,21.89,21.9,10400.0,14.0949,14.0949,14.0821,14.0885,10400.0
2006-05-09 13:40:00,21.89,21.89,21.89,21.89,3200.0,14.0821,14.0821,14.0821,14.0821,3200.0
2006-05-09 13:50:00,21.89,21.91,21.89,21.91,42600.0,14.0821,14.0949,14.0821,14.0949,42600.0
2006-05-09 14:00:00,21.91,21.92,21.9,21.91,226400.0,14.0949,14.1014,14.0885,14.0949,226400.0
2006-05-09 14:10:00,21.91,21.95,21.91,21.95,25000.0,14.0949,14.1207,14.0949,14.1207,25000.0
2006-05-09 14:20:00,21.95,22.0,21.95,22.0,13000.0,14.1207,14.1528,14.1207,14.1528,13000.0
2006-05-09 14:30:00,21.99,21.99,21.95,21.97,47400.0,14.1464,14.1464,14.1207,14.1335,47400.0
2006-05-09 14:40:00,21.98,21.99,21.98,21.98,12400.0,14.14,14.1464,14.14,14.14,12400.0
2006-05-09 14:50:00,21.98,21.98,21.94,21.95,32000.0,14.14,14.14,14.1142,14.1207,32000.0
2006-05-09 15:00:00,21.93,21.93,21.89,21.9,30800.0,14.1078,14.1078,14.0821,14.0885,30800.0
2006-05-09 15:10:00,21.89,21.9,21.86,21.86,101200.0,14.0821,14.0885,14.0628,14.0628,101200.0
2006-05-09 15:20:00,21.86,21.86,21.84,21.84,150200.0,14.0628,14.0628,14.0499,14.0499,150200.0
2006-05-09 15:30:00,21.84,21.95,21.83,21.95,55600.0,14.0499,14.1207,14.0435,14.1207,55600.0
2006-05-09 15:40:00,21.95,21.98,21.9,21.9,104800.0,14.1207,14.14,14.0885,14.0885,104800.0
2006-05-09 15:50:00,21.89,21.9,21.86,21.9,120000.0,14.0821,14.0885,14.0628,14.0885,120000.0
2006-05-10 09:30:00,21.9,21.9,21.7,21.73,119000.0,14.0885,14.0885,13.9598,13.9791,119000.0
2006-05-10 09:40:00,21.73,21.75,21.65,21.73,41000.0,13.9791,13.992,13.9277,13.9791,41000.0
2006-05-10 09:50:00,21.71,21.78,21.71,21.73,21600.0,13.9663,14.0113,13.9663,13.9791,21600.0
2006-05-10 10:00:00,21.75,21.75,21.71,21.74,23400.0,13.992,13.992,13.9663,13.9856,23400.0
2006-05-10 10:10:00,21.74,21.75,21.72,21.75,28200.0,13.9856,13.992,13.9727,13.992,28200.0
2006-05-10 10:20:00,21.75,21.75,21.73,21.73,19000.0,13.992,13.992,13.9791,13.9791,19000.0
2006-05-10 10:30:00,21.75,21.75,21.73,21.74,12400.0,13.992,13.992,13.9791,13.9856,12400.0
2006-05-10 10:40:00,21.74,21.75,21.73,21.74,12400.0,13.9856,13.992,13.9791,13.9856,12400.0
2006-05-10 10:50:00,21.74,21.75,21.71,21.74,44800.0,13.9856,13.992,13.9663,13.9856,44800.0
2006-05-10 11:00:00,21.73,21.73,21.7,21.71,9400.0,13.9791,13.9791,13.9598,13.9663,9400.0
2006-05-10 11:10:00,21.71,21.72,21.7,21.71,8600.0,13.9663,13.9727,13.9598,13.9663,8600.0
2006-05-10 11:20:00,21.71,21.73,21.71,21.73,23600.0,13.9663,13.9791,13.9663,13.9791,23600.0
2006-05-10 11:30:00,21.72,21.73,21.72,21.73,11000.0,13.9727,13.9791,13.9727,13.9791,11000.0
2006-05-10 11:40:00,21.72,21.72,21.7,21.71,8800.0,13.9727,13.9727,13.9598,13.9663,8800.0
2006-05-10 11:50:00,21.71,21.74,21.7,21.74,8600.0,13.9663,13.9856,13.9598,13.9856,8600.0
2006-05-10 12:00:00,21.72,21.72,21.7,21.7,11000.0,13.9727,13.9727,13.9598,13.9598,11000.0
2006-05-10 12:10:00,21.7,21.72,21.7,21.72,38200.0,13.9598,13.9727,13.9598,13.9727,38200.0
2006-05-10 12:20:00,21.72,21.77,21.72,21.77,46200.0,13.9727,14.0049,13.9727,14.0049,46200.0
2006-05-10 12:30:00,21.77,21.82,21.77,21.8,27200.0,14.0049,14.037,14.0049,14.0242,27200.0
2006-05-10 12:40:00,21.8,21.83,21.8,21.82,4600.0,14.0242,14.0435,14.0242,14.037,4600.0
2006-05-10 12:50:00,21.82,21.86,21.82,21.85,21400.0,14.037,14.0628,14.037,14.0563,21400.0
2006-05-10 13:00:00,21.85,21.85,21.85,21.85,19200.0,14.0563,14.0563,14.0563,14.0563,19200.0
2006-05-10 13:10:00,21.83,21.84,21.83,21.83,3800.0,14.0435,14.0499,14.0435,14.0435,3800.0
2006-05-10 13:20:00,21.83,21.83,21.81,21.83,61000.0,14.0435,14.0435,14.0306,14.0435,61000.0
2006-05-10 13:30:00,21.81,21.81,21.76,21.76,4200.0,14.0306,14.0306,13.9984,13.9984,4200.0
2006-05-10 13:40:00,21.75,21.75,21.73,21.73,73400.0,13.992,13.992,13.9791,13.9791,73400.0
2006-05-10 13:50:00,21.71,21.72,21.7,21.7,9000.0,13.9663,13.9727,13.9598,13.9598,9000.0
2006-05-10 14:00:00,21.69,21.7,21.64,21.7,26200.0,13.9534,13.9598,13.9213,13.9598,26200.0
2006-05-10 14:10:00,21.68,21.68,21.64,21.65,33200.0,13.947,13.947,13.9213,13.9277,33200.0
2006-05-10 14:20:00,21.65,21.69,21.61,21.61,80400.0,13.9277,13.9534,13.902,13.902,80400.0
2006-05-10 14:30:00,21.61,21.63,21.54,21.59,43200.0,13.902,13.9148,13.8569,13.8891,43200.0
2006-05-10 14:40:00,21.59,21.62,21.57,21.62,57800.0,13.8891,13.9084,13.8762,13.9084,57800.0
2006-05-10 14:50:00,21.62,21.65,21.6,21.61,56400.0,13.9084,13.9277,13.8955,13.902,56400.0
2006-05-10 15:00:00,21.61,21.63,21.6,21.61,26800.0,13.902,13.9148,13.8955,13.902,26800.0
2006-05-10 15:10:00,21.61,21.61,21.59,21.6,13800.0,13.902,13.902,13.8891,13.8955,13800.0
2006-05-10 15:20:00,21.6,21.61,21.6,21.61,27400.0,13.8955,13.902,13.8955,13.902,27400.0
2006-05-10 15:30:00,21.6,21.64,21.6,21.61,25000.0,13.8955,13.9213,13.8955,13.902,25000.0
2006-05-10 15:40:00,21.63,21.68,21.63,21.68,16000.0,13.9148,13.947,13.9148,13.947,16000.0
2006-05-10 15:50:00,21.67,21.69,21.65,21.68,59600.0,13.9405,13.9534,13.9277,13.947,59600.0
2006-05-11 09:30:00,21.6,21.65,21.58,21.59,43200.0,13.8955,13.9277,13.8827,13.8891,43200.0
2006-05-11 09:40:00,21.6,21.6,21.5,21.5,20600.0,13.8955,13.8955,13.8312,13.8312,20600.0
2006-05-11 09:50:00,21.47,21.48,21.36,21.38,32400.0,13.8119,13.8183,13.7411,13.754,32400.0
2006-05-11 10:00:00,21.39,21.49,21.39,21.46,42600.0,13.7604,13.8248,13.7604,13.8055,42600.0
2006-05-11 10:10:00,21.46,21.53,21.46,21.5,38400.0,13.8055,13.8505,13.8055,13.8312,38400.0
2006-05-11 10:20:00,21.49,21.5,21.42,21.43,22800.0,13.8248,13.8312,13.7797,13.7862,22800.0
2006-05-11 10:30:00,21.43,21.43,21.4,21.4,30600.0,13.7862,13.7862,13.7669,13.7669,30600.0
2006-05-11 10:40:00,21.39,21.4,21.25,21.3,68400.0,13.7604,13.7669,13.6704,13.7025,68400.0
2006-05-11 10:50:00,21.31,21.35,21.31,21.35,33800.0,13.709,13.7347,13.709,13.7347,33800.0
2006-05-11 11:00:00,21.37,21.38,21.35,21.35,21600.0,13.7476,13.754,13.7347,13.7347,21600.0
2006-05-11 11:10:00,21.36,21.38,21.34,21.35,14200.0,13.7411,13.754,13.7283,13.7347,14200.0
2006-05-11 11:20:00,21.35,21.4,21.35,21.4,20600.0,13.7347,13.7669,13.7347,13.7669,20600.0
2006-05-11 11:30:00,21.4,21.45,21.4,21.45,8800.0,13.7669,13.799,13.7669,13.799,8800.0
2006-05-11 11:40:00,21.45,21.46,21.42,21.43,8000.0,13.799,13.8055,13.7797,13.7862,8000.0
2006-05-11 11:50:00,21.42,21.43,21.38,21.39,12600.0,13.7797,13.7862,13.754,13.7604,12600.0
2006-05-11 12:00:00,21.36,21.39,21.36,21.39,5800.0,13.7411,13.7604,13.7411,13.7604,5800.0
2006-05-11 12:10:00,21.38,21.38,21.31,21.31,9400.0,13.754,13.754,13.709,13.709,9400.0
2006-05-11 12:20:00,21.32,21.34,21.32,21.33,6600.0,13.7154,13.7283,13.7154,13.7218,6600.0
2006-05-11 12:30:00,21.31,21.31,21.25,21.25,24800.0,13.709,13.709,13.6704,13.6704,24800.0
2006-05-11 12:40:00,21.25,21.27,21.24,21.27,6600.0,13.6704,13.6832,13.6639,13.6832,6600.0
2006-05-11 12:50:00,21.27,21.3,21.27,21.27,22000.0,13.6832,13.7025,13.6832,13.6832,22000.0
2006-05-11 13:00:00,21.29,21.31,21.29,21.29,14000.0,13.6961,13.709,13.6961,13.6961,14000.0
2006-05-11 13:10:00,21.3,21.3,21.23,21.26,29600.0,13.7025,13.7025,13.6575,13.6768,29600.0
2006-05-11 13:20:00,21.26,21.26,21.22,21.24,23400.0,13.6768,13.6768,13.6511,13.6639,23400.0
2006-05-11 13:30:00,21.24,21.25,21.24,21.24,11000.0,13.6639,13.6704,13.6639,13.6639,11000.0
2006-05-11 13:40:00,21.25,21.27,21.24,21.24,16200.0,13.6704,13.6832,13.6639,13.6639,16200.0
2006-05-11 13:50:00,21.24,21.26,21.24,21.26,13200.0,13.6639,13.6768,13.6639,13.6768,13200.0
2006-05-11 14:00:00,21.27,21.31,21.27,21.29,17000.0,13.6832,13.709,13.6832,13.6961,17000.0
2006-05-11 14:10:00,21.29,21.29,21.26,21.27,18600.0,13.6961,13.6961,13.6768,13.6832,18600.0
2006-05-11 14:20:00,21.27,21.27,21.24,21.24,24000.0,13.6832,13.6832,13.6639,13.6639,24000.0
2006-05-11 14:30:00,21.24,21.26,21.24,21.25,7600.0,13.6639,13.6768,13.6639,13.6704,7600.0
2006-05-11 14:40:00,21.25,21.27,21.25,21.27,13400.0,13.6704,13.6832,13.6704,13.6832,13400.0
2006-05-11 14:50:00,21.27,21.28,21.24,21.25,35600.0,13.6832,13.6897,13.6639,13.6704,35600.0
2006-05-11 15:00:00,21.25,21.29,21.23,21.26,26800.0,13.6704,13.6961,13.6575,13.6768,26800.0
2006-05-11 15:10:00,21.26,21.31,21.24,21.31,17000.0,13.6768,13.709,13.6639,13.709,17000.0
2006-05-11 15:20:00,21.31,21.33,21.29,21.33,29000.0,13.709,13.7218,13.6961,13.7218,29000.0
2006-05-11 15:30:00,21.33,21.38,21.28,21.36,85800.0,13.7218,13.754,13.6897,13.7411,85800.0
2006-05-11 15:40:00,21.36,21.36,21.32,21.32,46400.0,13.7411,13.7411,13.7154,13.7154,46400.0
2006-05-11 15:50:00,21.34,21.35,21.31,21.31,55600.0,13.7283,13.7347,13.709,13.709,55600.0
2006-05-12 09:30:00,21.2,21.25,21.17,21.24,28400.0,13.6382,13.6704,13.6189,13.6639,28400.0
2006-05-12 09:40:00,21.25,21.27,21.2,21.22,87200.0,13.6704,13.6832,13.6382,13.6511,87200.0
2006-05-12 09:50:00,21.22,21.28,21.2,21.28,12000.0,13.6511,13.6897,13.6382,13.6897,12000.0
2006-05-12 10:00:00,21.26,21.27,21.22,21.23,41600.0,13.6768,13.6832,13.6511,13.6575,41600.0
2006-05-12 10:10:00,21.23,21.25,21.23,21.24,50000.0,13.6575,13.6704,13.6575,13.6639,50000.0
2006-05-12 10:20:00,21.23,21.23,21.2,21.21,42200.0,13.6575,13.6575,13.6382,13.6446,42200.0
2006-05-12 10:30:00,21.21,21.21,21.14,21.2,25400.0,13.6446,13.6446,13.5996,13.6382,25400.0
2006-05-12 10:40:00,21.2,21.2,21.16,21.18,43000.0,13.6382,13.6382,13.6125,13.6253,43000.0
2006-05-12 10:50:00,21.17,21.25,21.16,21.22,42600.0,13.6189,13.6704,13.6125,13.6511,42600.0
2006-05-12 11:00:00,21.23,21.24,21.22,21.22,8000.0,13.6575,13.6639,13.6511,13.6511,8000.0
2006-05-12 11:10:00,21.22,21.24,21.21,21.23,48800.0,13.6511,13.6639,13.6446,13.6575,48800.0
2006-05-12 11:20:00,21.23,21.33,21.22,21.33,20600.0,13.6575,13.7218,13.6511,13.7218,20600.0
2006-05-12 11:30:00,21.33,21.34,21.28,21.28,30400.0,13.7218,13.7283,13.6897,13.6897,30400.0
2006-05-12 11:40:00,21.28,21.28,21.22,21.27,21800.0,13.6897,13.6897,13.6511,13.6832,21800.0
2006-05-12 11:50:00,21.28,21.29,21.25,21.29,9400.0,13.6897,13.6961,13.6704,13.6961,9400.0
2006-05-12 12:00:00,21.29,21.35,21.29,21.34,18000.0,13.6961,13.7347,13.6961,13.7283,18000.0
2006-05-12 12:10:00,21.34,21.35,21.34,21.35,21400.0,13.7283,13.7347,13.7283,13.7347,21400.0
2006-05-12 12:20:00,21.35,21.35,21.33,21.33,22600.0,13.7347,13.7347,13.7218,13.7218,22600.0
2006-05-12 12:30:00,21.32,21.32,21.24,21.24,23000.0,13.7154,13.7154,13.6639,13.6639,23000.0
2006-05-12 12:40:00,21.24,21.3,21.24,21.29,27000.0,13.6639,13.7025,13.6639,13.6961,27000.0
2006-05-12 12:50:00,21.29,21.31,21.26,21.31,24000.0,13.6961,13.709,13.6768,13.709,24000.0
2006-05-12 13:00:00,21.31,21.31,21.25,21.27,25400.0,13.709,13.709,13.6704,13.6832,25400.0
2006-05-12 13:10:00,21.29,21.31,21.26,21.28,24000.0,13.6961,13.709,13.6768,13.6897,24000.0
2006-05-12 13:20:00,21.28,21.3,21.24,21.3,24400.0,13.6897,13.7025,13.6639,13.7025,24400.0
2006-05-12 13:30:00,21.29,21.38,21.29,21.38,76000.0,13.6961,13.754,13.6961,13.754,76000.0
2006-05-12 13:40:00,21.39,21.4,21.37,21.39,30200.0,13.7604,13.7669,13.7476,13.7604,30200.0
2006-05-12 13:50:00,21.43,21.44,21.39,21.41,57200.0,13.7862,13.7926,13.7604,13.7733,57200.0
2006-05-12 14:00:00,21.41,21.42,21.41,21.42,21400.0,13.7733,13.7797,13.7733,13.7797,21400.0
2006-05-12 14:10:00,21.42,21.46,21.42,21.44,35800.0,13.7797,13.8055,13.7797,13.7926,35800.0
2006-05-12 14:20:00,21.44,21.46,21.41,21.43,24600.0,13.7926,13.8055,13.7733,13.7862,24600.0
2006-05-12 14:30:00,21.43,21.45,21.43,21.43,24600.0,13.7862,13.799,13.7862,13.7862,24600.0
2006-05-12 14:40:00,21.43,21.45,21.43,21.44,23600.0,13.7862,13.799,13.7862,13.7926,23600.0
2006-05-12 14:50:00,21.43,21.44,21.42,21.42,13000.0,13.7862,13.7926,13.7797,13.7797,13000.0
2006-05-12 15:00:00,21.42,21.43,21.39,21.39,74200.0,13.7797,13.7862,13.7604,13.7604,74200.0
2006-05-12 15:10:00,21.39,21.4,21.38,21.39,55800.0,13.7604,13.7669,13.754,13.7604,55800.0
2006-05-12 15:20:00,21.38,21.4,21.36,21.39,43600.0,13.754,13.7669,13.7411,13.7604,43600.0
2006-05-12 15:30:00,21.39,21.39,21.34,21.35,38600.0,13.7604,13.7604,13.7283,13.7347,38600.0
2006-05-12 15:40:00,21.35,21.36,21.34,21.36,105400.0,13.7347,13.7411,13.7283,13.7411,105400.0
2006-05-12 15:50:00,21.36,21.38,21.35,21.36,90600.0,13.7411,13.754,13.7347,13.7411,90600.0
2006-05-15 09:30:00,21.25,21.25,21.22,21.25,103400.0,13.6704,13.6704,13.6511,13.6704,103400.0
2006-05-15 09:40:00,21.25,21.34,21.25,21.25,65000.0,13.6704,13.7283,13.6704,13.6704,65000.0
2006-05-15 09:50:00,21.25,21.32,21.22,21.23,35600.0,13.6704,13.7154,13.6511,13.6575,35600.0
2006-05-15 10:00:00,21.23,21.29,21.16,21.29,30400.0,13.6575,13.6961,13.6125,13.6961,30400.0
2006-05-15 10:10:00,21.29,21.37,21.29,21.35,41200.0,13.6961,13.7476,13.6961,13.7347,41200.0
2006-05-15 10:20:00,21.35,21.35,21.25,21.32,49000.0,13.7347,13.7347,13.6704,13.7154,49000.0
2006-05-15 10:30:00,21.32,21.35,21.29,21.33,44200.0,13.7154,13.7347,13.6961,13.7218,44200.0
2006-05-15 10:40:00,21.33,21.33,21.27,21.28,11200.0,13.7218,13.7218,13.6832,13.6897,11200.0
2006-05-15 10:50:00,21.28,21.29,21.23,21.23,40800.0,13.6897,13.6961,13.6575,13.6575,40800.0
2006-05-15 11:00:00,21.23,21.39,21.23,21.38,54600.0,13.6575,13.7604,13.6575,13.754,54600.0
2006-05-15 11:10:00,21.38,21.43,21.38,21.42,35400.0,13.754,13.7862,13.754,13.7797,35400.0
2006-05-15 11:20:00,21.43,21.43,21.39,21.43,31400.0,13.7862,13.7862,13.7604,13.7862,31400.0
2006-05-15 11:30:00,21.43,21.48,21.4,21.42,26000.0,13.7862,13.8183,13.7669,13.7797,26000.0
2006-05-15 11:40:00,21.4,21.47,21.4,21.47,107800.0,13.7669,13.8119,13.7669,13.8119,107800.0
2006-05-15 11:50:00,21.47,21.52,21.47,21.5,25800.0,13.8119,13.8441,13.8119,13.8312,25800.0
2006-05-15 12:00:00,21.5,21.5,21.49,21.49,4000.0,13.8312,13.8312,13.8248,13.8248,4000.0
2006-05-15 12:10:00,21.48,21.48,21.46,21.46,10200.0,13.8183,13.8183,13.8055,13.8055,10200.0
2006-05-15 12:20:00,21.46,21.47,21.46,21.46,7200.0,13.8055,13.8119,13.8055,13.8055,7200.0
2006-05-15 12:30:00,21.46,21.47,21.45,21.45,10600.0,13.8055,13.8119,13.799,13.799,10600.0
2006-05-15 12:40:00,21.45,21.47,21.45,21.47,15400.0,13.799,13.8119,13.799,13.8119,15400.0
2006-05-15 12:50:00,21.46,21.47,21.46,21.47,105000.0,13.8055,13.8119,13.8055,13.8119,105000.0
2006-05-15 13:00:00,21.46,21.47,21.45,21.47,233400.0,13.8055,13.8119,13.799,13.8119,233400.0
2006-05-15 13:10:00,21.47,21.47,21.46,21.46,6400.0,13.8119,13.8119,13.8055,13.8055,6400.0
2006-05-15 13:20:00,21.46,21.46,21.43,21.46,40400.0,13.8055,13.8055,13.7862,13.8055,40400.0
2006-05-15 13:30:00,21.46,21.46,21.45,21.45,82400.0,13.8055,13.8055,13.799,13.799,82400.0
2006-05-15 13:40:00,21.46,21.47,21.45,21.45,32800.0,13.8055,13.8119,13.799,13.799,32800.0
2006-05-15 13:50:00,21.45,21.45,21.39,21.39,50800.0,13.799,13.799,13.7604,13.7604,50800.0
2006-05-15 14:00:00,21.38,21.4,21.38,21.39,17600.0,13.754,13.7669,13.754,13.7604,17600.0
2006-05-15 14:10:00,21.39,21.4,21.38,21.4,34800.0,13.7604,13.7669,13.754,13.7669,34800.0
2006-05-15 14:20:00,21.4,21.44,21.4,21.43,9400.0,13.7669,13.7926,13.7669,13.7862,9400.0
2006-05-15 14:30:00,21.45,21.47,21.45,21.46,21000.0,13.799,13.8119,13.799,13.8055,21000.0
2006-05-15 14:40:00,21.46,21.46,21.43,21.45,43800.0,13.8055,13.8055,13.7862,13.799,43800.0
2006-05-15 14:50:00,21.45,21.48,21.44,21.46,30800.0,13.799,13.8183,13.7926,13.8055,30800.0
2006-05-15 15:00:00,21.45,21.45,21.43,21.43,18600.0,13.799,13.799,13.7862,13.7862,18600.0
2006-05-15 15:10:00,21.43,21.5,21.43,21.5,32600.0,13.7862,13.8312,13.7862,13.8312,32600.0
2006-05-15 15:20:00,21.49,21.5,21.45,21.47,18400.0,13.8248,13.8312,13.799,13.8119,18400.0
2006-05-15 15:30:00,21.47,21.48,21.45,21.48,36200.0,13.8119,13.8183,13.799,13.8183,36200.0
2006-05-15 15:40:00,21.49,21.5,21.48,21.49,31800.0,13.8248,13.8312,13.8183,13.8248,31800.0
2006-05-15 15:50:00,21.49,21.5,21.49,21.49,92600.0,13.8248,13.8312,13.8248,13.8248,92600.0
2006-05-16 09:30:00,21.43,21.45,21.31,21.31,150800.0,13.7862,13.799,13.709,13.709,150800.0
2006-05-16 09:40:00,21.32,21.38,21.3,21.33,67600.0,13.7154,13.754,13.7025,13.7218,67600.0
2006-05-16 09:50:00,21.33,21.33,21.27,21.29,52000.0,13.7218,13.7218,13.6832,13.6961,52000.0
2006-05-16 10:00:00,21.29,21.35,21.29,21.31,33600.0,13.6961,13.7347,13.6961,13.709,33600.0
2006-05-16 10:10:00,21.31,21.35,21.31,21.35,38400.0,13.709,13.7347,13.709,13.7347,38400.0
2006-05-16 10:20:00,21.35,21.37,21.35,21.36,11400.0,13.7347,13.7476,13.7347,13.7411,11400.0
2006-05-16 10:30:00,21.36,21.38,21.36,21.37,22600.0,13.7411,13.754,13.7411,13.7476,22600.0
2006-05-16 10:40:00,21.38,21.39,21.35,21.37,9800.0,13.754,13.7604,13.7347,13.7476,9800.0
2006-05-16 10:50:00,21.38,21.38,21.35,21.36,11600.0,13.754,13.754,13.7347,13.7411,11600.0
2006-05-16 11:00:00,21.35,21.36,21.35,21.36,18600.0,13.7347,13.7411,13.7347,13.7411,18600.0
2006-05-16 11:10:00,21.36,21.36,21.27,21.28,31600.0,13.7411,13.7411,13.6832,13.6897,31600.0
2006-05-16 11:20:00,21.28,21.28,21.25,21.27,13800.0,13.6897,13.6897,13.6704,13.6832,13800.0
2006-05-16 11:30:00,21.26,21.26,21.2,21.2,28000.0,13.6768,13.6768,13.6382,13.6382,28000.0
2006-05-16 11:40:00,21.2,21.23,21.19,21.21,73200.0,13.6382,13.6575,13.6318,13.6446,73200.0
2006-05-16 11:50:00,21.23,21.23,21.2,21.21,32400.0,13.6575,13.6575,13.6382,13.6446,32400.0
2006-05-16 12:00:00,21.21,21.23,21.2,21.22,43200.0,13.6446,13.6575,13.6382,13.6511,43200.0
2006-05-16 12:10:00,21.22,21.23,21.2,21.21,50600.0,13.6511,13.6575,13.6382,13.6446,50600.0
2006-05-16 12:20:00,21.21,21.21,21.18,21.2,58000.0,13.6446,13.6446,13.6253,13.6382,58000.0
2006-05-16 12:30:00,21.2,21.21,21.18,21.21,52800.0,13.6382,13.6446,13.6253,13.6446,52800.0
2006-05-16 12:40:00,21.2,21.21,21.18,21.18,27200.0,13.6382,13.6446,13.6253,13.6253,27200.0
2006-05-16 12:50:00,21.18,21.2,21.18,21.2,39600.0,13.6253,13.6382,13.6253,13.6382,39600.0
2006-05-16 13:00:00,21.2,21.21,21.18,21.2,56800.0,13.6382,13.6446,13.6253,13.6382,56800.0
2006-05-16 13:10:00,21.2,21.23,21.2,21.21,25600.0,13.6382,13.6575,13.6382,13.6446,25600.0
2006-05-16 13:20:00,21.21,21.21,21.19,21.21,20600.0,13.6446,13.6446,13.6318,13.6446,20600.0
2006-05-16 13:30:00,21.21,21.25,21.21,21.25,18200.0,13.6446,13.6704,13.6446,13.6704,18200.0
2006-05-16 13:40:00,21.24,21.24,21.23,21.23,18600.0,13.6639,13.6639,13.6575,13.6575,18600.0
2006-05-16 13:50:00,21.23,21.25,21.22,21.25,24200.0,13.6575,13.6704,13.6511,13.6704,24200.0
2006-05-16 14:00:00,21.25,21.25,21.23,21.23,18600.0,13.6704,13.6704,13.6575,13.6575,18600.0
2006-05-16 14:10:00,21.23,21.23,21.2,21.2,44400.0,13.6575,13.6575,13.6382,13.6382,44400.0
2006-05-16 14:20:00,21.18,21.19,21.18,21.18,42200.0,13.6253,13.6318,13.6253,13.6253,42200.0
2006-05-16 14:30:00,21.19,21.2,21.19,21.19,82600.0,13.6318,13.6382,13.6318,13.6318,82600.0
2006-05-16 14:40:00,21.18,21.18,21.11,21.11,98400.0,13.6253,13.6253,13.5803,13.5803,98400.0
2006-05-16 14:50:00,21.12,21.13,21.1,21.11,256800.0,13.5867,13.5932,13.5739,13.5803,256800.0
2006-05-16 15:00:00,21.11,21.13,21.11,21.13,82200.0,13.5803,13.5932,13.5803,13.5932,82200.0
2006-05-16 15:10:00,21.12,21.12,21.11,21.11,20200.0,13.5867,13.5867,13.5803,13.5803,20200.0
2006-05-16 15:20:00,21.1,21.11,21.09,21.09,42600.0,13.5739,13.5803,13.5674,13.5674,42600.0
2006-05-16 15:30:00,21.08,21.12,21.08,21.11,67400.0,13.561,13.5867,13.561,13.5803,67400.0
2006-05-16 15:40:00,21.11,21.11,21.08,21.09,102000.0,13.5803,13.5803,13.561,13.5674,102000.0
2006-05-16 15:50:00,21.08,21.1,21.06,21.1,135000.0,13.561,13.5739,13.5481,13.5739,135000.0
2006-05-17 09:30:00,21.05,21.13,21.05,21.12,24000.0,13.5417,13.5932,13.5417,13.5867,24000.0
2006-05-17 09:40:00,21.11,21.11,21.05,21.08,13400.0,13.5803,13.5803,13.5417,13.561,13400.0
2006-05-17 09:50:00,21.08,21.14,21.08,21.1,131200.0,13.561,13.5996,13.561,13.5739,131200.0
2006-05-17 10:00:00,21.1,21.11,20.93,20.98,84800.0,13.5739,13.5803,13.4645,13.4967,84800.0
2006-05-17 10:10:00,20.95,20.95,20.84,20.9,92600.0,13.4774,13.4774,13.4066,13.4452,92600.0
2006-05-17 10:20:00,20.9,20.91,20.86,20.89,72600.0,13.4452,13.4516,13.4195,13.4388,72600.0
2006-05-17 10:30:00,20.89,20.91,20.86,20.89,195400.0,13.4388,13.4516,13.4195,13.4388,195400.0
2006-05-17 10:40:00,20.9,20.92,20.89,20.9,20600.0,13.4452,13.4581,13.4388,13.4452,20600.0
2006-05-17 10:50:00,20.9,20.9,20.86,20.88,159200.0,13.4452,13.4452,13.4195,13.4323,159200.0
2006-05-17 11:00:00,20.88,20.88,20.81,20.81,49200.0,13.4323,13.4323,13.3873,13.3873,49200.0
2006-05-17 11:10:00,20.81,20.82,20.8,20.81,49000.0,13.3873,13.3937,13.3809,13.3873,49000.0
2006-05-17 11:20:00,20.8,20.82,20.74,20.74,92600.0,13.3809,13.3937,13.3423,13.3423,92600.0
2006-05-17 11:30:00,20.74,20.78,20.73,20.73,179200.0,13.3423,13.368,13.3358,13.3358,179200.0
2006-05-17 11:40:00,20.73,20.75,20.69,20.69,113800.0,13.3358,13.3487,13.3101,13.3101,113800.0
2006-05-17 11:50:00,20.68,20.71,20.66,20.68,100200.0,13.3037,13.323,13.2908,13.3037,100200.0
2006-05-17 12:00:00,20.68,20.7,20.61,20.63,118600.0,13.3037,13.3165,13.2586,13.2715,118600.0
2006-05-17 12:10:00,20.63,20.65,20.61,20.62,141800.0,13.2715,13.2844,13.2586,13.2651,141800.0
2006-05-17 12:20:00,20.63,20.68,20.61,20.63,44000.0,13.2715,13.3037,13.2586,13.2715,44000.0
2006-05-17 12:30:00,20.63,20.7,20.63,20.7,85600.0,13.2715,13.3165,13.2715,13.3165,85600.0
2006-05-17 12:40:00,20.7,20.7,20.67,20.67,58400.0,13.3165,13.3165,13.2972,13.2972,58400.0
2006-05-17 12:50:00,20.67,20.68,20.66,20.66,48600.0,13.2972,13.3037,13.2908,13.2908,48600.0
2006-05-17 13:00:00,20.66,20.68,20.64,20.65,180800.0,13.2908,13.3037,13.2779,13.2844,180800.0
2006-05-17 13:10:00,20.64,20.65,20.57,20.57,50200.0,13.2779,13.2844,13.2329,13.2329,50200.0
2006-05-17 13:20:00,20.57,20.59,20.5,20.59,209400.0,13.2329,13.2458,13.1879,13.2458,209400.0
2006-05-17 13:30:00,20.58,20.65,20.58,20.65,23400.0,13.2393,13.2844,13.2393,13.2844,23400.0
2006-05-17 13:40:00,20.65,20.65,20.59,20.62,85600.0,13.2844,13.2844,13.2458,13.2651,85600.0
2006-05-17 13:50:00,20.61,20.62,20.6,20.6,84400.0,13.2586,13.2651,13.2522,13.2522,84400.0
2006-05-17 14:00:00,20.6,20.64,20.6,20.63,160200.0,13.2522,13.2779,13.2522,13.2715,160200.0
2006-05-17 14:10:00,20.63,20.63,20.62,20.63,32600.0,13.2715,13.2715,13.2651,13.2715,32600.0
2006-05-17 14:20:00,20.63,20.63,20.6,20.6,93400.0,13.2715,13.2715,13.2522,13.2522,93400.0
2006-05-17 14:30:00,20.6,20.6,20.56,20.58,84200.0,13.2522,13.2522,13.2265,13.2393,84200.0
2006-05-17 14:40:00,20.58,20.59,20.53,20.56,122400.0,13.2393,13.2458,13.2072,13.2265,122400.0
2006-05-17 14:50:00,20.54,20.54,20.49,20.5,140600.0,13.2136,13.2136,13.1814,13.1879,140600.0
2006-05-17 15:00:00,20.49,20.56,20.48,20.55,109200.0,13.1814,13.2265,13.175,13.22,109200.0
2006-05-17 15:10:00,20.55,20.55,20.52,20.54,84600.0,13.22,13.22,13.2007,13.2136,84600.0
2006-05-17 15:20:00,20.54,20.54,20.5,20.51,168800.0,13.2136,13.2136,13.1879,13.1943,168800.0
2006-05-17 15:30:00,20.51,20.54,20.51,20.52,211400.0,13.1943,13.2136,13.1943,13.2007,211400.0
2006-05-17 15:40:00,20.52,20.52,20.46,20.46,203800.0,13.2007,13.2007,13.1621,13.1621,203800.0
2006-05-17 15:50:00,20.46,20.47,20.45,20.46,652600.0,13.1621,13.1686,13.1557,13.1621,652600.0
2006-05-18 09:30:00,20.55,20.58,20.5,20.53,323000.0,13.22,13.2393,13.1879,13.2072,323000.0
2006-05-18 09:40:00,20.53,20.63,20.53,20.54,153600.0,13.2072,13.2715,13.2072,13.2136,153600.0
2006-05-18 09:50:00,20.54,20.58,20.4,20.4,134200.0,13.2136,13.2393,13.1235,13.1235,134200.0
2006-05-18 10:00:00,20.4,20.44,20.23,20.3,149200.0,13.1235,13.1493,13.0142,13.0592,149200.0
2006-05-18 10:10:00,20.27,20.37,20.26,20.34,94200.0,13.0399,13.1042,13.0335,13.0849,94200.0
2006-05-18 10:20:00,20.34,20.47,20.34,20.43,68600.0,13.0849,13.1686,13.0849,13.1428,68600.0
2006-05-18 10:30:00,20.43,20.43,20.36,20.39,54600.0,13.1428,13.1428,13.0978,13.1171,54600.0
2006-05-18 10:40:00,20.39,20.39,20.29,20.31,64600.0,13.1171,13.1171,13.0528,13.0656,64600.0
2006-05-18 10:50:00,20.3,20.33,20.26,20.27,41600.0,13.0592,13.0785,13.0335,13.0399,41600.0
2006-05-18 11:00:00,20.27,20.27,20.24,20.25,50800.0,13.0399,13.0399,13.0206,13.027,50800.0
2006-05-18 11:10:00,20.25,20.28,20.25,20.25,37400.0,13.027,13.0463,13.027,13.027,37400.0
2006-05-18 11:20:00,20.26,20.28,20.26,20.26,59000.0,13.0335,13.0463,13.0335,13.0335,59000.0
2006-05-18 11:30:00,20.27,20.28,20.24,20.25,57600.0,13.0399,13.0463,13.0206,13.027,57600.0
2006-05-18 11:40:00,20.26,20.32,20.24,20.25,38800.0,13.0335,13.0721,13.0206,13.027,38800.0
2006-05-18 11:50:00,20.27,20.27,20.24,20.24,34600.0,13.0399,13.0399,13.0206,13.0206,34600.0
2006-05-18 12:00:00,20.24,20.36,20.21,20.34,90400.0,13.0206,13.0978,13.0013,13.0849,90400.0
2006-05-18 12:10:00,20.36,20.43,20.32,20.41,61200.0,13.0978,13.1428,13.0721,13.13,61200.0
2006-05-18 12:20:00,20.42,20.42,20.41,20.42,35600.0,13.1364,13.1364,13.13,13.1364,35600.0
2006-05-18 12:30:00,20.41,20.42,20.37,20.38,115800.0,13.13,13.1364,13.1042,13.1107,115800.0
2006-05-18 12:40:00,20.37,20.37,20.31,20.32,42400.0,13.1042,13.1042,13.0656,13.0721,42400.0
2006-05-18 12:50:00,20.32,20.33,20.27,20.27,68800.0,13.0721,13.0785,13.0399,13.0399,68800.0
2006-05-18 13:00:00,20.25,20.32,20.25,20.32,61200.0,13.027,13.0721,13.027,13.0721,61200.0
2006-05-18 13:10:00,20.33,20.33,20.31,20.32,45200.0,13.0785,13.0785,13.0656,13.0721,45200.0
2006-05-18 13:20:00,20.32,20.34,20.31,20.31,47000.0,13.0721,13.0849,13.0656,13.0656,47000.0
2006-05-18 13:30:00,20.31,20.33,20.31,20.32,49000.0,13.0656,13.0785,13.0656,13.0721,49000.0
2006-05-18 13:40:00,20.32,20.33,20.31,20.32,45400.0,13.0721,13.0785,13.0656,13.0721,45400.0
2006-05-18 13:50:00,20.32,20.33,20.31,20.33,30600.0,13.0721,13.0785,13.0656,13.0785,30600.0
2006-05-18 14:00:00,20.33,20.33,20.31,20.32,57800.0,13.0785,13.0785,13.0656,13.0721,57800.0
2006-05-18 14:10:00,20.32,20.34,20.3,20.32,77000.0,13.0721,13.0849,13.0592,13.0721,77000.0
2006-05-18 14:20:00,20.32,20.33,20.3,20.3,58800.0,13.0721,13.0785,13.0592,13.0592,58800.0
2006-05-18 14:30:00,20.3,20.3,20.28,20.3,86200.0,13.0592,13.0592,13.0463,13.0592,86200.0
2006-05-18 14:40:00,20.3,20.3,20.27,20.3,51200.0,13.0592,13.0592,13.0399,13.0592,51200.0
2006-05-18 14:50:00,20.3,20.3,20.27,20.28,85200.0,13.0592,13.0592,13.0399,13.0463,85200.0
2006-05-18 15:00:00,20.28,20.31,20.28,20.31,59600.0,13.0463,13.0656,13.0463,13.0656,59600.0
2006-05-18 15:10:00,20.31,20.33,20.3,20.3,84000.0,13.0656,13.0785,13.0592,13.0592,84000.0
2006-05-18 15:20:00,20.3,20.31,20.28,20.3,169800.0,13.0592,13.0656,13.0463,13.0592,169800.0
2006-05-18 15:30:00,20.29,20.33,20.29,20.33,208600.0,13.0528,13.0785,13.0528,13.0785,208600.0
2006-05-18 15:40:00,20.33,20.34,20.3,20.3,210800.0,13.0785,13.0849,13.0592,13.0592,210800.0
2006-05-18 15:50:00,20.3,20.32,20.29,20.29,267800.0,13.0592,13.0721,13.0528,13.0528,267800.0
2006-05-19 09:30:00,20.36,20.37,20.3,20.34,102200.0,13.0978,13.1042,13.0592,13.0849,102200.0
2006-05-19 09:40:00,20.32,20.45,20.32,20.36,169400.0,13.0721,13.1557,13.0721,13.0978,169400.0
2006-05-19 09:50:00,20.38,20.43,20.36,20.41,143000.0,13.1107,13.1428,13.0978,13.13,143000.0
2006-05-19 10:00:00,20.41,20.42,20.38,20.38,56000.0,13.13,13.1364,13.1107,13.1107,56000.0
2006-05-19 10:10:00,20.39,20.41,20.37,20.38,64600.0,13.1171,13.13,13.1042,13.1107,64600.0
2006-05-19 10:20:00,20.38,20.38,20.35,20.38,145200.0,13.1107,13.1107,13.0914,13.1107,145200.0
2006-05-19 10:30:00,20.38,20.42,20.38,20.38,58800.0,13.1107,13.1364,13.1107,13.1107,58800.0
2006-05-19 10:40:00,20.38,20.39,20.36,20.39,58200.0,13.1107,13.1171,13.0978,13.1171,58200.0
2006-05-19 10:50:00,20.38,20.38,20.35,20.38,20000.0,13.1107,13.1107,13.0914,13.1107,20000.0
2006-05-19 11:00:00,20.38,20.39,20.35,20.36,250200.0,13.1107,13.1171,13.0914,13.0978,250200.0
2006-05-19 11:10:00,20.36,20.38,20.31,20.37,51200.0,13.0978,13.1107,13.0656,13.1042,51200.0
2006-05-19 11:20:00,20.36,20.4,20.34,20.35,79400.0,13.0978,13.1235,13.0849,13.0914,79400.0
2006-05-19 11:30:00,20.35,20.37,20.33,20.36,30400.0,13.0914,13.1042,13.0785,13.0978,30400.0
2006-05-19 11:40:00,20.36,20.36,20.34,20.34,43000.0,13.0978,13.0978,13.0849,13.0849,43000.0
2006-05-19 11:50:00,20.34,20.35,20.33,20.35,22400.0,13.0849,13.0914,13.0785,13.0914,22400.0
2006-05-19 12:00:00,20.35,20.37,20.34,20.36,44200.0,13.0914,13.1042,13.0849,13.0978,44200.0
2006-05-19 12:10:00,20.36,20.36,20.33,20.34,17400.0,13.0978,13.0978,13.0785,13.0849,17400.0
2006-05-19 12:20:00,20.34,20.38,20.34,20.36,36400.0,13.0849,13.1107,13.0849,13.0978,36400.0
2006-05-19 12:30:00,20.36,20.41,20.35,20.4,39000.0,13.0978,13.13,13.0914,13.1235,39000.0
2006-05-19 12:40:00,20.39,20.42,20.38,20.38,40600.0,13.1171,13.1364,13.1107,13.1107,40600.0
2006-05-19 12:50:00,20.38,20.42,20.37,20.39,33800.0,13.1107,13.1364,13.1042,13.1171,33800.0
2006-05-19 13:00:00,20.39,20.43,20.39,20.41,75400.0,13.1171,13.1428,13.1171,13.13,75400.0
2006-05-19 13:10:00,20.43,20.43,20.4,20.42,62000.0,13.1428,13.1428,13.1235,13.1364,62000.0
2006-05-19 13:20:00,20.43,20.47,20.41,20.43,97600.0,13.1428,13.1686,13.13,13.1428,97600.0
2006-05-19 13:30:00,20.43,20.47,20.43,20.44,27200.0,13.1428,13.1686,13.1428,13.1493,27200.0
2006-05-19 13:40:00,20.44,20.49,20.44,20.45,51400.0,13.1493,13.1814,13.1493,13.1557,51400.0
2006-05-19 13:50:00,20.45,20.49,20.43,20.43,68200.0,13.1557,13.1814,13.1428,13.1428,68200.0
2006-05-19 14:00:00,20.44,20.47,20.43,20.45,83600.0,13.1493,13.1686,13.1428,13.1557,83600.0
2006-05-19 14:10:00,20.45,20.46,20.43,20.45,29000.0,13.1557,13.1621,13.1428,13.1557,29000.0
2006-05-19 14:20:00,20.45,20.46,20.43,20.45,46400.0,13.1557,13.1621,13.1428,13.1557,46400.0
2006-05-19 14:30:00,20.46,20.47,20.41,20.44,76200.0,13.1621,13.1686,13.13,13.1493,76200.0
2006-05-19 14:40:00,20.44,20.45,20.43,20.43,28000.0,13.1493,13.1557,13.1428,13.1428,28000.0
2006-05-19 14:50:00,20.44,20.44,20.4,20.4,45200.0,13.1493,13.1493,13.1235,13.1235,45200.0
2006-05-19 15:00:00,20.39,20.42,20.39,20.41,34400.0,13.1171,13.1364,13.1171,13.13,34400.0
2006-05-19 15:10:00,20.41,20.41,20.38,20.4,45000.0,13.13,13.13,13.1107,13.1235,45000.0
2006-05-19 15:20:00,20.41,20.43,20.4,20.42,57800.0,13.13,13.1428,13.1235,13.1364,57800.0
2006-05-19 15:30:00,20.41,20.43,20.41,20.41,25200.0,13.13,13.1428,13.13,13.13,25200.0
2006-05-19 15:40:00,20.42,20.45,20.42,20.45,65600.0,13.1364,13.1557,13.1364,13.1557,65600.0
2006-05-19 15:50:00,20.45,20.46,20.42,20.43,107200.0,13.1557,13.1621,13.1364,13.1428,107200.0
2006-05-22 09:30:00,20.44,20.44,20.2,20.33,50000.0,13.1493,13.1493,12.9949,13.0785,50000.0
2006-05-22 09:40:00,20.33,20.33,20.1,20.1,61200.0,13.0785,13.0785,12.9306,12.9306,61200.0
2006-05-22 09:50:00,20.09,20.11,20.05,20.11,86600.0,12.9241,12.937,12.8984,12.937,86600.0
2006-05-22 10:00:00,20.1,20.1,20.05,20.07,55000.0,12.9306,12.9306,12.8984,12.9113,55000.0
2006-05-22 10:10:00,20.06,20.06,19.84,19.84,146600.0,12.9048,12.9048,12.7633,12.7633,146600.0
2006-05-22 10:20:00,19.84,19.9,19.82,19.9,125200.0,12.7633,12.8019,12.7504,12.8019,125200.0
2006-05-22 10:30:00,19.9,20.03,19.9,20.0,188800.0,12.8019,12.8855,12.8019,12.8662,188800.0
2006-05-22 10:40:00,19.99,19.99,19.92,19.93,28200.0,12.8598,12.8598,12.8148,12.8212,28200.0
2006-05-22 10:50:00,19.93,19.98,19.92,19.97,21600.0,12.8212,12.8534,12.8148,12.8469,21600.0
2006-05-22 11:00:00,19.96,19.96,19.93,19.96,20600.0,12.8405,12.8405,12.8212,12.8405,20600.0
2006-05-22 11:10:00,19.96,19.97,19.91,19.93,38400.0,12.8405,12.8469,12.8083,12.8212,38400.0
2006-05-22 11:20:00,19.93,19.97,19.92,19.92,22600.0,12.8212,12.8469,12.8148,12.8148,22600.0
2006-05-22 11:30:00,19.93,19.98,19.93,19.97,44800.0,12.8212,12.8534,12.8212,12.8469,44800.0
2006-05-22 11:40:00,19.97,19.97,19.86,19.86,129400.0,12.8469,12.8469,12.7762,12.7762,129400.0
2006-05-22 11:50:00,19.87,19.91,19.84,19.91,19400.0,12.7826,12.8083,12.7633,12.8083,19400.0
2006-05-22 12:00:00,19.91,19.98,19.91,19.95,85800.0,12.8083,12.8534,12.8083,12.8341,85800.0
2006-05-22 12:10:00,19.95,19.98,19.93,19.93,33800.0,12.8341,12.8534,12.8212,12.8212,33800.0
2006-05-22 12:20:00,19.94,19.94,19.87,19.91,17600.0,12.8276,12.8276,12.7826,12.8083,17600.0
2006-05-22 12:30:00,19.91,19.95,19.91,19.94,52000.0,12.8083,12.8341,12.8083,12.8276,52000.0
2006-05-22 12:40:00,19.94,19.97,19.93,19.96,77800.0,12.8276,12.8469,12.8212,12.8405,77800.0
2006-05-22 12:50:00,19.95,19.97,19.9,19.93,34400.0,12.8341,12.8469,12.8019,12.8212,34400.0
2006-05-22 13:00:00,19.93,19.96,19.92,19.93,13600.0,12.8212,12.8405,12.8148,12.8212,13600.0
2006-05-22 13:10:00,19.93,19.99,19.93,19.97,20800.0,12.8212,12.8598,12.8212,12.8469,20800.0
2006-05-22 13:20:00,19.97,19.99,19.96,19.99,31800.0,12.8469,12.8598,12.8405,12.8598,31800.0
2006-05-22 13:30:00,20.0,20.0,19.92,19.93,22800.0,12.8662,12.8662,12.8148,12.8212,22800.0
2006-05-22 13:40:00,19.94,19.96,19.92,19.93,28400.0,12.8276,12.8405,12.8148,12.8212,28400.0
2006-05-22 13:50:00,19.91,19.96,19.91,19.93,29400.0,12.8083,12.8405,12.8083,12.8212,29400.0
2006-05-22 14:00:00,19.91,19.93,19.86,19.89,45400.0,12.8083,12.8212,12.7762,12.7955,45400.0
2006-05-22 14:10:00,19.89,19.91,19.87,19.91,207400.0,12.7955,12.8083,12.7826,12.8083,207400.0
2006-05-22 14:20:00,19.91,19.93,19.89,19.93,164200.0,12.8083,12.8212,12.7955,12.8212,164200.0
2006-05-22 14:30:00,19.92,19.92,19.88,19.89,53000.0,12.8148,12.8148,12.789,12.7955,53000.0
2006-05-22 14:40:00,19.88,19.89,19.85,19.85,12200.0,12.789,12.7955,12.7697,12.7697,12200.0
2006-05-22 14:50:00,19.85,19.92,19.85,19.9,67000.0,12.7697,12.8148,12.7697,12.8019,67000.0
2006-05-22 15:00:00,19.89,19.93,19.89,19.92,73400.0,12.7955,12.8212,12.7955,12.8148,73400.0
2006-05-22 15:10:00,19.9,19.93,19.86,19.87,147400.0,12.8019,12.8212,12.7762,12.7826,147400.0
2006-05-22 15:20:00,19.87,19.93,19.86,19.92,151600.0,12.7826,12.8212,12.7762,12.8148,151600.0
2006-05-22 15:30:00,19.92,19.96,19.92,19.95,195600.0,12.8148,12.8405,12.8148,12.8341,195600.0
2006-05-22 15:40:00,19.95,19.96,19.93,19.93,217200.0,12.8341,12.8405,12.8212,12.8212,217200.0
2006-05-22 15:50:00,19.93,19.96,19.9,19.91,99200.0,12.8212,12.8405,12.8019,12.8083,99200.0
2006-05-23 09:30:00,20.0,20.03,19.86,19.93,115000.0,12.8662,12.8855,12.7762,12.8212,115000.0
2006-05-23 09:40:00,19.93,19.95,19.83,19.84,103400.0,12.8212,12.8341,12.7569,12.7633,103400.0
2006-05-23 09:50:00,19.83,19.93,19.78,19.93,55400.0,12.7569,12.8212,12.7247,12.8212,55400.0
2006-05-23 10:00:00,19.93,19.94,19.84,19.86,187200.0,12.8212,12.8276,12.7633,12.7762,187200.0
2006-05-23 10:10:00,19.86,19.91,19.84,19.84,139200.0,12.7762,12.8083,12.7633,12.7633,139200.0
2006-05-23 10:20:00,19.83,19.9,19.83,19.83,188600.0,12.7569,12.8019,12.7569,12.7569,188600.0
2006-05-23 10:30:00,19.84,19.9,19.84,19.87,89200.0,12.7633,12.8019,12.7633,12.7826,89200.0
2006-05-23 10:40:00,19.86,19.9,19.84,19.87,107400.0,12.7762,12.8019,12.7633,12.7826,107400.0
2006-05-23 10:50:00,19.86,19.9,19.86,19.89,119000.0,12.7762,12.8019,12.7762,12.7955,119000.0
2006-05-23 11:00:00,19.89,19.9,19.86,19.86,52000.0,12.7955,12.8019,12.7762,12.7762,52000.0
2006-05-23 11:10:00,19.86,19.9,19.85,19.9,18000.0,12.7762,12.8019,12.7697,12.8019,18000.0
2006-05-23 11:20:00,19.9,19.9,19.85,19.86,153200.0,12.8019,12.8019,12.7697,12.7762,153200.0
2006-05-23 11:30:00,19.86,19.86,19.84,19.84,44400.0,12.7762,12.7762,12.7633,12.7633,44400.0
2006-05-23 11:40:00,19.84,19.84,19.79,19.8,35600.0,12.7633,12.7633,12.7311,12.7376,35600.0
2006-05-23 11:50:00,19.8,19.8,19.75,19.77,59800.0,12.7376,12.7376,12.7054,12.7183,59800.0
2006-05-23 12:00:00,19.78,19.81,19.75,19.8,28400.0,12.7247,12.744,12.7054,12.7376,28400.0
2006-05-23 12:10:00,19.8,19.86,19.8,19.85,35800.0,12.7376,12.7762,12.7376,12.7697,35800.0
2006-05-23 12:20:00,19.85,19.85,19.8,19.82,29600.0,12.7697,12.7697,12.7376,12.7504,29600.0
2006-05-23 12:30:00,19.81,19.83,19.8,19.81,19600.0,12.744,12.7569,12.7376,12.744,19600.0
2006-05-23 12:40:00,19.82,19.83,19.81,19.83,39200.0,12.7504,12.7569,12.744,12.7569,39200.0
2006-05-23 12:50:00,19.82,19.83,19.72,19.74,49800.0,12.7504,12.7569,12.6861,12.699,49800.0
2006-05-23 13:00:00,19.73,19.75,19.7,19.71,43000.0,12.6925,12.7054,12.6732,12.6797,43000.0
2006-05-23 13:10:00,19.71,19.72,19.68,19.69,52200.0,12.6797,12.6861,12.6604,12.6668,52200.0
2006-05-23 13:20:00,19.68,19.74,19.65,19.73,49600.0,12.6604,12.699,12.6411,12.6925,49600.0
2006-05-23 13:30:00,19.73,19.77,19.73,19.75,38000.0,12.6925,12.7183,12.6925,12.7054,38000.0
2006-05-23 13:40:00,19.76,19.77,19.71,19.74,169600.0,12.7118,12.7183,12.6797,12.699,169600.0
2006-05-23 13:50:00,19.74,19.8,19.72,19.74,50600.0,12.699,12.7376,12.6861,12.699,50600.0
2006-05-23 14:00:00,19.74,19.76,19.72,19.73,34600.0,12.699,12.7118,12.6861,12.6925,34600.0
2006-05-23 14:10:00,19.73,19.73,19.68,19.7,69800.0,12.6925,12.6925,12.6604,12.6732,69800.0
2006-05-23 14:20:00,19.7,19.7,19.61,19.62,89000.0,12.6732,12.6732,12.6153,12.6218,89000.0
2006-05-23 14:30:00,19.61,19.7,19.6,19.66,157000.0,12.6153,12.6732,12.6089,12.6475,157000.0
2006-05-23 14:40:00,19.66,19.68,19.61,19.61,85400.0,12.6475,12.6604,12.6153,12.6153,85400.0
2006-05-23 14:50:00,19.61,19.7,19.56,19.58,124200.0,12.6153,12.6732,12.5832,12.596,124200.0
2006-05-23 15:00:00,19.58,19.7,19.56,19.63,106200.0,12.596,12.6732,12.5832,12.6282,106200.0
2006-05-23 15:10:00,19.63,19.7,19.58,19.62,149800.0,12.6282,12.6732,12.596,12.6218,149800.0
2006-05-23 15:20:00,19.62,19.64,19.58,19.61,126800.0,12.6218,12.6346,12.596,12.6153,126800.0
2006-05-23 15:30:00,19.61,19.7,19.57,19.68,184400.0,12.6153,12.6732,12.5896,12.6604,184400.0
2006-05-23 15:40:00,19.7,19.7,19.54,19.55,170600.0,12.6732,12.6732,12.5703,12.5767,170600.0
2006-05-23 15:50:00,19.54,19.55,19.5,19.5,283000.0,12.5703,12.5767,12.5446,12.5446,283000.0
2006-05-24 09:30:00,18.9,19.0,18.63,18.86,478800.0,12.1586,12.2229,11.9849,12.1328,478800.0
2006-05-24 09:40:00,18.84,18.99,18.7,18.97,414200.0,12.12,12.2165,12.0299,12.2036,414200.0
2006-05-24 09:50:00,18.97,19.0,18.43,18.87,476600.0,12.2036,12.2229,11.8562,12.1393,476600.0
2006-05-24 10:00:00,18.86,18.9,18.8,18.81,250000.0,12.1328,12.1586,12.0942,12.1007,250000.0
2006-05-24 10:10:00,18.81,18.91,18.76,18.88,305600.0,12.1007,12.165,12.0685,12.1457,305600.0
2006-05-24 10:20:00,18.91,19.0,18.89,18.9,168400.0,12.165,12.2229,12.1521,12.1586,168400.0
2006-05-24 10:30:00,18.9,18.98,18.89,18.93,367400.0,12.1586,12.21,12.1521,12.1779,367400.0
2006-05-24 10:40:00,18.92,18.97,18.91,18.95,63400.0,12.1714,12.2036,12.165,12.1907,63400.0
2006-05-24 10:50:00,18.95,19.15,18.93,18.95,231600.0,12.1907,12.3194,12.1779,12.1907,231600.0
2006-05-24 11:00:00,18.94,18.99,18.93,18.98,126800.0,12.1843,12.2165,12.1779,12.21,126800.0
2006-05-24 11:10:00,18.98,19.03,18.9,18.92,151400.0,12.21,12.2422,12.1586,12.1714,151400.0
2006-05-24 11:20:00,18.92,18.93,18.83,18.86,52600.0,12.1714,12.1779,12.1135,12.1328,52600.0
2006-05-24 11:30:00,18.86,18.91,18.86,18.9,103400.0,12.1328,12.165,12.1328,12.1586,103400.0
2006-05-24 11:40:00,18.9,18.94,18.88,18.93,126400.0,12.1586,12.1843,12.1457,12.1779,126400.0
2006-05-24 11:50:00,18.93,19.0,18.92,19.0,191600.0,12.1779,12.2229,12.1714,12.2229,191600.0
2006-05-24 12:00:00,19.0,19.0,18.94,18.94,164000.0,12.2229,12.2229,12.1843,12.1843,164000.0
2006-05-24 12:10:00,18.94,18.96,18.94,18.95,53800.0,12.1843,12.1972,12.1843,12.1907,53800.0
2006-05-24 12:20:00,18.95,19.0,18.95,18.97,31200.0,12.1907,12.2229,12.1907,12.2036,31200.0
2006-05-24 12:30:00,18.96,18.98,18.92,18.92,126400.0,12.1972,12.21,12.1714,12.1714,126400.0
2006-05-24 12:40:00,18.92,18.93,18.89,18.93,97000.0,12.1714,12.1779,12.1521,12.1779,97000.0
2006-05-24 12:50:00,18.93,18.93,18.86,18.87,65400.0,12.1779,12.1779,12.1328,12.1393,65400.0
2006-05-24 13:00:00,18.85,18.9,18.85,18.89,123200.0,12.1264,12.1586,12.1264,12.1521,123200.0
2006-05-24 13:10:00,18.9,18.9,18.82,18.83,63000.0,12.1586,12.1586,12.1071,12.1135,63000.0
2006-05-24 13:20:00,18.83,18.87,18.83,18.86,73400.0,12.1135,12.1393,12.1135,12.1328,73400.0
2006-05-24 13:30:00,18.86,18.9,18.8,18.82,125600.0,12.1328,12.1586,12.0942,12.1071,125600.0
2006-05-24 13:40:00,18.81,18.84,18.76,18.81,174800.0,12.1007,12.12,12.0685,12.1007,174800.0
2006-05-24 13:50:00,18.79,18.86,18.76,18.82,95200.0,12.0878,12.1328,12.0685,12.1071,95200.0
2006-05-24 14:00:00,18.82,18.9,18.8,18.85,114800.0,12.1071,12.1586,12.0942,12.1264,114800.0
2006-05-24 14:10:00,18.85,18.86,18.8,18.81,187600.0,12.1264,12.1328,12.0942,12.1007,187600.0
2006-05-24 14:20:00,18.82,18.84,18.78,18.79,162200.0,12.1071,12.12,12.0814,12.0878,162200.0
2006-05-24 14:30:00,18.79,18.79,18.7,18.71,269400.0,12.0878,12.0878,12.0299,12.0363,269400.0
2006-05-24 14:40:00,18.71,18.8,18.7,18.76,245800.0,12.0363,12.0942,12.0299,12.0685,245800.0
2006-05-24 14:50:00,18.75,18.75,18.7,18.73,163600.0,12.0621,12.0621,12.0299,12.0492,163600.0
2006-05-24 15:00:00,18.73,18.75,18.67,18.68,166000.0,12.0492,12.0621,12.0106,12.017,166000.0
2006-05-24 15:10:00,18.68,18.68,18.56,18.6,369000.0,12.017,12.017,11.9399,11.9656,369000.0
2006-05-24 15:20:00,18.6,18.61,18.56,18.57,150600.0,11.9656,11.972,11.9399,11.9463,150600.0
2006-05-24 15:30:00,18.57,18.7,18.57,18.67,189400.0,11.9463,12.0299,11.9463,12.0106,189400.0
2006-05-24 15:40:00,18.67,18.72,18.67,18.68,249000.0,12.0106,12.0428,12.0106,12.017,249000.0
2006-05-24 15:50:00,18.68,18.74,18.63,18.63,267600.0,12.017,12.0556,11.9849,11.9849,267600.0
2006-05-25 09:30:00,18.63,18.71,18.45,18.45,118600.0,11.9849,12.0363,11.8691,11.8691,118600.0
2006-05-25 09:40:00,18.45,18.47,18.34,18.35,107200.0,11.8691,11.882,11.7983,11.8048,107200.0
2006-05-25 09:50:00,18.35,18.41,18.28,18.36,119400.0,11.8048,11.8434,11.7597,11.8112,119400.0
2006-05-25 10:00:00,18.36,18.43,18.3,18.41,83400.0,11.8112,11.8562,11.7726,11.8434,83400.0
2006-05-25 10:10:00,18.41,18.48,18.37,18.37,164000.0,11.8434,11.8884,11.8176,11.8176,164000.0
2006-05-25 10:20:00,18.37,18.43,18.35,18.36,82000.0,11.8176,11.8562,11.8048,11.8112,82000.0
2006-05-25 10:30:00,18.37,18.4,18.3,18.32,111200.0,11.8176,11.8369,11.7726,11.7855,111200.0
2006-05-25 10:40:00,18.34,18.4,18.33,18.4,41800.0,11.7983,11.8369,11.7919,11.8369,41800.0
2006-05-25 10:50:00,18.4,18.43,18.35,18.39,102400.0,11.8369,11.8562,11.8048,11.8305,102400.0
2006-05-25 11:00:00,18.39,18.45,18.35,18.42,60200.0,11.8305,11.8691,11.8048,11.8498,60200.0
2006-05-25 11:10:00,18.41,18.45,18.39,18.44,85000.0,11.8434,11.8691,11.8305,11.8627,85000.0
2006-05-25 11:20:00,18.45,18.45,18.34,18.43,87000.0,11.8691,11.8691,11.7983,11.8562,87000.0
2006-05-25 11:30:00,18.43,18.45,18.35,18.35,49000.0,11.8562,11.8691,11.8048,11.8048,49000.0
2006-05-25 11:40:00,18.36,18.43,18.33,18.43,59200.0,11.8112,11.8562,11.7919,11.8562,59200.0
2006-05-25 11:50:00,18.43,18.53,18.39,18.53,117800.0,11.8562,11.9206,11.8305,11.9206,117800.0
2006-05-25 12:00:00,18.52,18.53,18.45,18.52,93600.0,11.9141,11.9206,11.8691,11.9141,93600.0
2006-05-25 12:10:00,18.52,18.59,18.49,18.49,62600.0,11.9141,11.9592,11.8948,11.8948,62600.0
2006-05-25 12:20:00,18.49,18.56,18.48,18.54,90400.0,11.8948,11.9399,11.8884,11.927,90400.0
2006-05-25 12:30:00,18.54,18.54,18.48,18.5,76200.0,11.927,11.927,11.8884,11.9013,76200.0
2006-05-25 12:40:00,18.52,18.55,18.51,18.51,46000.0,11.9141,11.9334,11.9077,11.9077,46000.0
2006-05-25 12:50:00,18.52,18.55,18.5,18.54,102800.0,11.9141,11.9334,11.9013,11.927,102800.0
2006-05-25 13:00:00,18.54,18.55,18.51,18.52,83000.0,11.927,11.9334,11.9077,11.9141,83000.0
2006-05-25 13:10:00,18.52,18.55,18.5,18.55,58400.0,11.9141,11.9334,11.9013,11.9334,58400.0
2006-05-25 13:20:00,18.55,18.55,18.54,18.55,37200.0,11.9334,11.9334,11.927,11.9334,37200.0
2006-05-25 13:30:00,18.55,18.55,18.5,18.51,34800.0,11.9334,11.9334,11.9013,11.9077,34800.0
2006-05-25 13:40:00,18.5,18.54,18.5,18.54,63800.0,11.9013,11.927,11.9013,11.927,63800.0
2006-05-25 13:50:00,18.54,18.54,18.49,18.5,48000.0,11.927,11.927,11.8948,11.9013,48000.0
2006-05-25 14:00:00,18.5,18.5,18.48,18.5,48600.0,11.9013,11.9013,11.8884,11.9013,48600.0
2006-05-25 14:10:00,18.5,18.51,18.47,18.47,69200.0,11.9013,11.9077,11.882,11.882,69200.0
2006-05-25 14:20:00,18.47,18.48,18.42,18.42,81000.0,11.882,11.8884,11.8498,11.8498,81000.0
2006-05-25 14:30:00,18.42,18.43,18.4,18.4,84400.0,11.8498,11.8562,11.8369,11.8369,84400.0
2006-05-25 14:40:00,18.4,18.4,18.36,18.36,125400.0,11.8369,11.8369,11.8112,11.8112,125400.0
2006-05-25 14:50:00,18.36,18.42,18.36,18.41,225200.0,11.8112,11.8498,11.8112,11.8434,225200.0
2006-05-25 15:00:00,18.41,18.42,18.35,18.35,137800.0,11.8434,11.8498,11.8048,11.8048,137800.0
2006-05-25 15:10:00,18.35,18.36,18.34,18.35,137000.0,11.8048,11.8112,11.7983,11.8048,137000.0
2006-05-25 15:20:00,18.36,18.36,18.33,18.34,87800.0,11.8112,11.8112,11.7919,11.7983,87800.0
2006-05-25 15:30:00,18.34,18.35,18.33,18.34,159000.0,11.7983,11.8048,11.7919,11.7983,159000.0
2006-05-25 15:40:00,18.34,18.38,18.33,18.36,202800.0,11.7983,11.8241,11.7919,11.8112,202800.0
2006-05-25 15:50:00,18.36,18.45,18.36,18.44,222400.0,11.8112,11.8691,11.8112,11.8627,222400.0
2006-05-26 09:30:00,18.5,18.61,18.43,18.43,51200.0,11.9013,11.972,11.8562,11.8562,51200.0
2006-05-26 09:40:00,18.41,18.49,18.35,18.49,58400.0,11.8434,11.8948,11.8048,11.8948,58400.0
2006-05-26 09:50:00,18.49,18.63,18.43,18.63,79200.0,11.8948,11.9849,11.8562,11.9849,79200.0
2006-05-26 10:00:00,18.62,18.78,18.55,18.56,70600.0,11.9785,12.0814,11.9334,11.9399,70600.0
2006-05-26 10:10:00,18.56,18.57,18.51,18.54,95600.0,11.9399,11.9463,11.9077,11.927,95600.0
2006-05-26 10:20:00,18.55,18.57,18.5,18.52,36600.0,11.9334,11.9463,11.9013,11.9141,36600.0
2006-05-26 10:30:00,18.5,18.58,18.45,18.45,60800.0,11.9013,11.9527,11.8691,11.8691,60800.0
2006-05-26 10:40:00,18.44,18.48,18.44,18.47,31800.0,11.8627,11.8884,11.8627,11.882,31800.0
2006-05-26 10:50:00,18.47,18.5,18.47,18.48,20400.0,11.882,11.9013,11.882,11.8884,20400.0
2006-05-26 11:00:00,18.48,18.53,18.46,18.52,45600.0,11.8884,11.9206,11.8755,11.9141,45600.0
2006-05-26 11:10:00,18.52,18.55,18.5,18.5,32000.0,11.9141,11.9334,11.9013,11.9013,32000.0
2006-05-26 11:20:00,18.51,18.53,18.49,18.49,31600.0,11.9077,11.9206,11.8948,11.8948,31600.0
2006-05-26 11:30:00,18.5,18.52,18.49,18.5,45600.0,11.9013,11.9141,11.8948,11.9013,45600.0
2006-05-26 11:40:00,18.5,18.5,18.49,18.5,23000.0,11.9013,11.9013,11.8948,11.9013,23000.0
2006-05-26 11:50:00,18.5,18.52,18.48,18.5,54600.0,11.9013,11.9141,11.8884,11.9013,54600.0
2006-05-26 12:00:00,18.5,18.5,18.47,18.48,44000.0,11.9013,11.9013,11.882,11.8884,44000.0
2006-05-26 12:10:00,18.47,18.5,18.46,18.49,29800.0,11.882,11.9013,11.8755,11.8948,29800.0
2006-05-26 12:20:00,18.49,18.49,18.47,18.48,25000.0,11.8948,11.8948,11.882,11.8884,25000.0
2006-05-26 12:30:00,18.48,18.5,18.48,18.5,25000.0,11.8884,11.9013,11.8884,11.9013,25000.0
2006-05-26 12:40:00,18.5,18.5,18.49,18.5,30600.0,11.9013,11.9013,11.8948,11.9013,30600.0
2006-05-26 12:50:00,18.5,18.5,18.48,18.48,15800.0,11.9013,11.9013,11.8884,11.8884,15800.0
2006-05-26 13:00:00,18.48,18.49,18.45,18.45,29200.0,11.8884,11.8948,11.8691,11.8691,29200.0
2006-05-26 13:10:00,18.45,18.47,18.43,18.45,27400.0,11.8691,11.882,11.8562,11.8691,27400.0
2006-05-26 13:20:00,18.45,18.47,18.45,18.46,25000.0,11.8691,11.882,11.8691,11.8755,25000.0
2006-05-26 13:30:00,18.46,18.47,18.46,18.46,15800.0,11.8755,11.882,11.8755,11.8755,15800.0
2006-05-26 13:40:00,18.46,18.53,18.46,18.52,28000.0,11.8755,11.9206,11.8755,11.9141,28000.0
2006-05-26 13:50:00,18.51,18.51,18.45,18.45,30000.0,11.9077,11.9077,11.8691,11.8691,30000.0
2006-05-26 14:00:00,18.45,18.45,18.43,18.43,34000.0,11.8691,11.8691,11.8562,11.8562,34000.0
2006-05-26 14:10:00,18.43,18.45,18.4,18.4,44600.0,11.8562,11.8691,11.8369,11.8369,44600.0
2006-05-26 14:20:00,18.41,18.42,18.38,18.39,35600.0,11.8434,11.8498,11.8241,11.8305,35600.0
2006-05-26 14:30:00,18.39,18.4,18.39,18.39,17600.0,11.8305,11.8369,11.8305,11.8305,17600.0
2006-05-26 14:40:00,18.39,18.39,18.31,18.33,84800.0,11.8305,11.8305,11.779,11.7919,84800.0
2006-05-26 14:50:00,18.33,18.36,18.3,18.31,61600.0,11.7919,11.8112,11.7726,11.779,61600.0
2006-05-26 15:00:00,18.31,18.34,18.31,18.31,145200.0,11.779,11.7983,11.779,11.779,145200.0
2006-05-26 15:10:00,18.31,18.35,18.31,18.35,91400.0,11.779,11.8048,11.779,11.8048,91400.0
2006-05-26 15:20:00,18.35,18.36,18.33,18.35,123000.0,11.8048,11.8112,11.7919,11.8048,123000.0
2006-05-26 15:30:00,18.35,18.42,18.35,18.42,69800.0,11.8048,11.8498,11.8048,11.8498,69800.0
2006-05-26 15:40:00,18.42,18.43,18.36,18.36,97600.0,11.8498,11.8562,11.8112,11.8112,97600.0
2006-05-26 15:50:00,18.36,18.4,18.33,18.35,117800.0,11.8112,11.8369,11.7919,11.8048,117800.0
2006-05-30 09:30:00,18.25,18.25,18.04,18.09,60000.0,11.7404,11.7404,11.6053,11.6375,60000.0
2006-05-30 09:40:00,18.11,18.11,17.79,17.86,99000.0,11.6504,11.6504,11.4445,11.4895,99000.0
2006-05-30 09:50:00,17.86,18.06,17.85,18.06,166600.0,11.4895,11.6182,11.4831,11.6182,166600.0
2006-05-30 10:00:00,18.04,18.1,17.96,18.03,65200.0,11.6053,11.6439,11.5539,11.5989,65200.0
2006-05-30 10:10:00,18.03,18.08,18.03,18.05,79000.0,11.5989,11.6311,11.5989,11.6118,79000.0
2006-05-30 10:20:00,18.05,18.08,18.05,18.05,75200.0,11.6118,11.6311,11.6118,11.6118,75200.0
2006-05-30 10:30:00,18.05,18.07,18.03,18.04,40600.0,11.6118,11.6246,11.5989,11.6053,40600.0
2006-05-30 10:40:00,18.04,18.07,18.02,18.06,40600.0,11.6053,11.6246,11.5925,11.6182,40600.0
2006-05-30 10:50:00,18.06,18.1,18.04,18.1,26400.0,11.6182,11.6439,11.6053,11.6439,26400.0
2006-05-30 11:00:00,18.1,18.1,18.07,18.07,36400.0,11.6439,11.6439,11.6246,11.6246,36400.0
2006-05-30 11:10:00,18.07,18.07,18.02,18.03,40800.0,11.6246,11.6246,11.5925,11.5989,40800.0
2006-05-30 11:20:00,18.02,18.02,17.95,17.97,58400.0,11.5925,11.5925,11.5474,11.5603,58400.0
2006-05-30 11:30:00,17.97,18.03,17.97,18.03,54800.0,11.5603,11.5989,11.5603,11.5989,54800.0
2006-05-30 11:40:00,18.03,18.06,18.0,18.05,59800.0,11.5989,11.6182,11.5796,11.6118,59800.0
2006-05-30 11:50:00,18.04,18.06,18.04,18.06,21800.0,11.6053,11.6182,11.6053,11.6182,21800.0
2006-05-30 12:00:00,18.06,18.08,18.04,18.06,18200.0,11.6182,11.6311,11.6053,11.6182,18200.0
2006-05-30 12:10:00,18.06,18.06,18.05,18.05,24600.0,11.6182,11.6182,11.6118,11.6118,24600.0
2006-05-30 12:20:00,18.05,18.08,18.05,18.08,31800.0,11.6118,11.6311,11.6118,11.6311,31800.0
2006-05-30 12:30:00,18.08,18.08,18.04,18.04,141200.0,11.6311,11.6311,11.6053,11.6053,141200.0
2006-05-30 12:40:00,18.05,18.06,18.05,18.05,25000.0,11.6118,11.6182,11.6118,11.6118,25000.0
2006-05-30 12:50:00,18.05,18.05,18.0,18.02,70600.0,11.6118,11.6118,11.5796,11.5925,70600.0
2006-05-30 13:00:00,18.0,18.02,17.99,18.02,21800.0,11.5796,11.5925,11.5732,11.5925,21800.0
2006-05-30 13:10:00,18.02,18.07,18.02,18.07,35200.0,11.5925,11.6246,11.5925,11.6246,35200.0
2006-05-30 13:20:00,18.07,18.08,18.05,18.07,27800.0,11.6246,11.6311,11.6118,11.6246,27800.0
2006-05-30 13:30:00,18.08,18.08,18.07,18.08,123600.0,11.6311,11.6311,11.6246,11.6311,123600.0
2006-05-30 13:40:00,18.07,18.08,18.07,18.08,146200.0,11.6246,11.6311,11.6246,11.6311,146200.0
2006-05-30 13:50:00,18.07,18.13,18.07,18.11,44600.0,11.6246,11.6632,11.6246,11.6504,44600.0
2006-05-30 14:00:00,18.11,18.13,18.11,18.13,23600.0,11.6504,11.6632,11.6504,11.6632,23600.0
2006-05-30 14:10:00,18.13,18.15,18.12,18.14,44600.0,11.6632,11.6761,11.6568,11.6697,44600.0
2006-05-30 14:20:00,18.14,18.15,18.12,18.15,24800.0,11.6697,11.6761,11.6568,11.6761,24800.0
2006-05-30 14:30:00,18.14,18.16,18.13,18.16,82400.0,11.6697,11.6825,11.6632,11.6825,82400.0
2006-05-30 14:40:00,18.16,18.16,18.14,18.15,62600.0,11.6825,11.6825,11.6697,11.6761,62600.0
2006-05-30 14:50:00,18.15,18.18,18.14,18.15,29800.0,11.6761,11.6954,11.6697,11.6761,29800.0
2006-05-30 15:00:00,18.15,18.17,18.15,18.16,51400.0,11.6761,11.689,11.6761,11.6825,51400.0
2006-05-30 15:10:00,18.15,18.16,18.1,18.11,82000.0,11.6761,11.6825,11.6439,11.6504,82000.0
2006-05-30 15:20:00,18.11,18.15,18.11,18.15,83400.0,11.6504,11.6761,11.6504,11.6761,83400.0
2006-05-30 15:30:00,18.14,18.15,18.09,18.1,89800.0,11.6697,11.6761,11.6375,11.6439,89800.0
2006-05-30 15:40:00,18.1,18.1,18.04,18.04,100600.0,11.6439,11.6439,11.6053,11.6053,100600.0
2006-05-30 15:50:00,18.04,18.04,18.0,18.0,92600.0,11.6053,11.6053,11.5796,11.5796,92600.0
2006-05-31 09:30:00,18.08,18.2,18.0,18.0,74400.0,11.6311,11.7083,11.5796,11.5796,74400.0
2006-05-31 09:40:00,18.0,18.11,17.92,18.11,80600.0,11.5796,11.6504,11.5281,11.6504,80600.0
2006-05-31 09:50:00,18.12,18.15,18.06,18.14,50800.0,11.6568,11.6761,11.6182,11.6697,50800.0
2006-05-31 10:00:00,18.14,18.14,18.09,18.1,42400.0,11.6697,11.6697,11.6375,11.6439,42400.0
2006-05-31 10:10:00,18.1,18.13,18.08,18.09,44800.0,11.6439,11.6632,11.6311,11.6375,44800.0
2006-05-31 10:20:00,18.09,18.14,18.09,18.14,48600.0,11.6375,11.6697,11.6375,11.6697,48600.0
2006-05-31 10:30:00,18.14,18.23,18.14,18.21,103400.0,11.6697,11.7276,11.6697,11.7147,103400.0
2006-05-31 10:40:00,18.22,18.22,18.16,18.2,31000.0,11.7211,11.7211,11.6825,11.7083,31000.0
2006-05-31 10:50:00,18.2,18.21,18.13,18.15,57200.0,11.7083,11.7147,11.6632,11.6761,57200.0
2006-05-31 11:00:00,18.14,18.15,18.14,18.15,34600.0,11.6697,11.6761,11.6697,11.6761,34600.0
2006-05-31 11:10:00,18.15,18.15,18.11,18.11,23400.0,11.6761,11.6761,11.6504,11.6504,23400.0
2006-05-31 11:20:00,18.11,18.18,18.11,18.18,44800.0,11.6504,11.6954,11.6504,11.6954,44800.0
2006-05-31 11:30:00,18.18,18.18,18.16,18.16,55600.0,11.6954,11.6954,11.6825,11.6825,55600.0
2006-05-31 11:40:00,18.15,18.15,18.11,18.13,36600.0,11.6761,11.6761,11.6504,11.6632,36600.0
2006-05-31 11:50:00,18.13,18.14,18.11,18.13,57400.0,11.6632,11.6697,11.6504,11.6632,57400.0
2006-05-31 12:00:00,18.12,18.14,18.1,18.13,119000.0,11.6568,11.6697,11.6439,11.6632,119000.0
2006-05-31 12:10:00,18.13,18.17,18.13,18.14,59800.0,11.6632,11.689,11.6632,11.6697,59800.0
2006-05-31 12:20:00,18.14,18.21,18.14,18.21,39000.0,11.6697,11.7147,11.6697,11.7147,39000.0
2006-05-31 12:30:00,18.21,18.22,18.18,18.2,36400.0,11.7147,11.7211,11.6954,11.7083,36400.0
2006-05-31 12:40:00,18.19,18.19,18.15,18.15,36800.0,11.7018,11.7018,11.6761,11.6761,36800.0
2006-05-31 12:50:00,18.15,18.16,18.12,18.13,71400.0,11.6761,11.6825,11.6568,11.6632,71400.0
2006-05-31 13:00:00,18.14,18.17,18.12,18.13,26600.0,11.6697,11.689,11.6568,11.6632,26600.0
2006-05-31 13:10:00,18.13,18.14,18.12,18.14,29400.0,11.6632,11.6697,11.6568,11.6697,29400.0
2006-05-31 13:20:00,18.14,18.14,18.11,18.11,38200.0,11.6697,11.6697,11.6504,11.6504,38200.0
2006-05-31 13:30:00,18.11,18.11,18.09,18.11,19000.0,11.6504,11.6504,11.6375,11.6504,19000.0
2006-05-31 13:40:00,18.11,18.13,18.11,18.13,195000.0,11.6504,11.6632,11.6504,11.6632,195000.0
2006-05-31 13:50:00,18.13,18.13,18.04,18.06,75400.0,11.6632,11.6632,11.6053,11.6182,75400.0
2006-05-31 14:00:00,18.06,18.07,18.0,18.04,68000.0,11.6182,11.6246,11.5796,11.6053,68000.0
2006-05-31 14:10:00,18.05,18.06,17.95,17.98,46400.0,11.6118,11.6182,11.5474,11.5667,46400.0
2006-05-31 14:20:00,17.97,18.1,17.97,18.09,52800.0,11.5603,11.6439,11.5603,11.6375,52800.0
2006-05-31 14:30:00,18.09,18.13,18.09,18.11,54200.0,11.6375,11.6632,11.6375,11.6504,54200.0
2006-05-31 14:40:00,18.11,18.15,18.1,18.13,63400.0,11.6504,11.6761,11.6439,11.6632,63400.0
2006-05-31 14:50:00,18.1,18.1,18.07,18.1,62000.0,11.6439,11.6439,11.6246,11.6439,62000.0
2006-05-31 15:00:00,18.1,18.11,18.08,18.1,132400.0,11.6439,11.6504,11.6311,11.6439,132400.0
2006-05-31 15:10:00,18.09,18.1,18.04,18.05,61200.0,11.6375,11.6439,11.6053,11.6118,61200.0
2006-05-31 15:20:00,18.05,18.07,18.04,18.06,47600.0,11.6118,11.6246,11.6053,11.6182,47600.0
2006-05-31 15:30:00,18.06,18.06,18.03,18.05,51600.0,11.6182,11.6182,11.5989,11.6118,51600.0
2006-05-31 15:40:00,18.05,18.11,18.04,18.04,75600.0,11.6118,11.6504,11.6053,11.6053,75600.0
2006-05-31 15:50:00,18.05,18.09,18.05,18.08,160400.0,11.6118,11.6375,11.6118,11.6311,160400.0
2006-06-01 09:30:00,18.3,18.43,18.3,18.4,427200.0,11.7726,11.8562,11.7726,11.8369,427200.0
2006-06-01 09:40:00,18.4,18.52,18.36,18.44,256400.0,11.8369,11.9141,11.8112,11.8627,256400.0
2006-06-01 09:50:00,18.44,18.48,18.37,18.45,155800.0,11.8627,11.8884,11.8176,11.8691,155800.0
2006-06-01 10:00:00,18.45,18.45,18.32,18.32,70400.0,11.8691,11.8691,11.7855,11.7855,70400.0
2006-06-01 10:10:00,18.31,18.33,18.28,18.31,92600.0,11.779,11.7919,11.7597,11.779,92600.0
2006-06-01 10:20:00,18.31,18.31,18.16,18.18,158000.0,11.779,11.779,11.6825,11.6954,158000.0
2006-06-01 10:30:00,18.19,18.29,18.19,18.29,152600.0,11.7018,11.7662,11.7018,11.7662,152600.0
2006-06-01 10:40:00,18.29,18.35,18.29,18.31,93800.0,11.7662,11.8048,11.7662,11.779,93800.0
2006-06-01 10:50:00,18.31,18.33,18.29,18.31,81600.0,11.779,11.7919,11.7662,11.779,81600.0
2006-06-01 11:00:00,18.31,18.35,18.29,18.31,66200.0,11.779,11.8048,11.7662,11.779,66200.0
2006-06-01 11:10:00,18.3,18.3,18.25,18.28,163200.0,11.7726,11.7726,11.7404,11.7597,163200.0
2006-06-01 11:20:00,18.28,18.28,18.23,18.25,261400.0,11.7597,11.7597,11.7276,11.7404,261400.0
2006-06-01 11:30:00,18.25,18.26,18.24,18.25,95800.0,11.7404,11.7469,11.734,11.7404,95800.0
2006-06-01 11:40:00,18.25,18.25,18.2,18.2,147000.0,11.7404,11.7404,11.7083,11.7083,147000.0
2006-06-01 11:50:00,18.2,18.2,18.1,18.12,153800.0,11.7083,11.7083,11.6439,11.6568,153800.0
2006-06-01 12:00:00,18.12,18.14,18.1,18.1,67800.0,11.6568,11.6697,11.6439,11.6439,67800.0
2006-06-01 12:10:00,18.09,18.16,18.09,18.15,80800.0,11.6375,11.6825,11.6375,11.6761,80800.0
2006-06-01 12:20:00,18.15,18.17,18.14,18.17,65000.0,11.6761,11.689,11.6697,11.689,65000.0
2006-06-01 12:30:00,18.17,18.2,18.16,18.19,57800.0,11.689,11.7083,11.6825,11.7018,57800.0
2006-06-01 12:40:00,18.18,18.2,18.18,18.18,40800.0,11.6954,11.7083,11.6954,11.6954,40800.0
2006-06-01 12:50:00,18.18,18.18,18.15,18.15,47800.0,11.6954,11.6954,11.6761,11.6761,47800.0
2006-06-01 13:00:00,18.16,18.16,18.09,18.09,40400.0,11.6825,11.6825,11.6375,11.6375,40400.0
2006-06-01 13:10:00,18.1,18.22,18.1,18.21,197600.0,11.6439,11.7211,11.6439,11.7147,197600.0
2006-06-01 13:20:00,18.21,18.21,18.11,18.14,158200.0,11.7147,11.7147,11.6504,11.6697,158200.0
2006-06-01 13:30:00,18.14,18.18,18.14,18.18,161400.0,11.6697,11.6954,11.6697,11.6954,161400.0
2006-06-01 13:40:00,18.18,18.25,18.18,18.25,49000.0,11.6954,11.7404,11.6954,11.7404,49000.0
2006-06-01 13:50:00,18.25,18.28,18.24,18.25,82400.0,11.7404,11.7597,11.734,11.7404,82400.0
2006-06-01 14:00:00,18.25,18.25,18.24,18.25,68000.0,11.7404,11.7404,11.734,11.7404,68000.0
2006-06-01 14:10:00,18.25,18.29,18.25,18.28,289800.0,11.7404,11.7662,11.7404,11.7597,289800.0
2006-06-01 14:20:00,18.29,18.32,18.25,18.25,93600.0,11.7662,11.7855,11.7404,11.7404,93600.0
2006-06-01 14:30:00,18.25,18.32,18.25,18.32,148800.0,11.7404,11.7855,11.7404,11.7855,148800.0
2006-06-01 14:40:00,18.32,18.33,18.28,18.28,126600.0,11.7855,11.7919,11.7597,11.7597,126600.0
2006-06-01 14:50:00,18.3,18.3,18.28,18.3,144000.0,11.7726,11.7726,11.7597,11.7726,144000.0
2006-06-01 15:00:00,18.3,18.31,18.29,18.31,208600.0,11.7726,11.779,11.7662,11.779,208600.0
2006-06-01 15:10:00,18.3,18.31,18.28,18.3,131600.0,11.7726,11.779,11.7597,11.7726,131600.0
2006-06-01 15:20:00,18.3,18.4,18.3,18.38,101400.0,11.7726,11.8369,11.7726,11.8241,101400.0
2006-06-01 15:30:00,18.38,18.39,18.35,18.36,141000.0,11.8241,11.8305,11.8048,11.8112,141000.0
2006-06-01 15:40:00,18.37,18.45,18.37,18.45,135400.0,11.8176,11.8691,11.8176,11.8691,135400.0
2006-06-01 15:50:00,18.46,18.47,18.43,18.45,209400.0,11.8755,11.882,11.8562,11.8691,209400.0
2006-06-02 09:30:00,18.49,18.52,18.41,18.51,106600.0,11.8948,11.9141,11.8434,11.9077,106600.0
2006-06-02 09:40:00,18.49,18.8,18.49,18.78,148000.0,11.8948,12.0942,11.8948,12.0814,148000.0
2006-06-02 09:50:00,18.75,18.8,18.6,18.69,129600.0,12.0621,12.0942,11.9656,12.0235,129600.0
2006-06-02 10:00:00,18.73,18.78,18.66,18.77,145200.0,12.0492,12.0814,12.0042,12.0749,145200.0
2006-06-02 10:10:00,18.77,18.88,18.75,18.85,70600.0,12.0749,12.1457,12.0621,12.1264,70600.0
2006-06-02 10:20:00,18.84,18.9,18.8,18.88,131200.0,12.12,12.1586,12.0942,12.1457,131200.0
2006-06-02 10:30:00,18.88,18.88,18.8,18.82,111600.0,12.1457,12.1457,12.0942,12.1071,111600.0
2006-06-02 10:40:00,18.82,18.86,18.8,18.86,21400.0,12.1071,12.1328,12.0942,12.1328,21400.0
2006-06-02 10:50:00,18.85,18.86,18.84,18.85,82600.0,12.1264,12.1328,12.12,12.1264,82600.0
2006-06-02 11:00:00,18.86,18.86,18.74,18.74,84000.0,12.1328,12.1328,12.0556,12.0556,84000.0
2006-06-02 11:10:00,18.74,18.78,18.73,18.77,138800.0,12.0556,12.0814,12.0492,12.0749,138800.0
2006-06-02 11:20:00,18.77,18.77,18.68,18.68,98200.0,12.0749,12.0749,12.017,12.017,98200.0
2006-06-02 11:30:00,18.69,18.7,18.63,18.64,43400.0,12.0235,12.0299,11.9849,11.9913,43400.0
2006-06-02 11:40:00,18.64,18.65,18.59,18.6,66400.0,11.9913,11.9978,11.9592,11.9656,66400.0
2006-06-02 11:50:00,18.61,18.63,18.59,18.61,32000.0,11.972,11.9849,11.9592,11.972,32000.0
2006-06-02 12:00:00,18.61,18.66,18.6,18.64,65600.0,11.972,12.0042,11.9656,11.9913,65600.0
2006-06-02 12:10:00,18.64,18.67,18.64,18.65,33000.0,11.9913,12.0106,11.9913,11.9978,33000.0
2006-06-02 12:20:00,18.66,18.72,18.65,18.72,62000.0,12.0042,12.0428,11.9978,12.0428,62000.0
2006-06-02 12:30:00,18.72,18.72,18.66,18.68,33000.0,12.0428,12.0428,12.0042,12.017,33000.0
2006-06-02 12:40:00,18.68,18.78,18.68,18.75,83400.0,12.017,12.0814,12.017,12.0621,83400.0
2006-06-02 12:50:00,18.74,18.76,18.71,18.73,50400.0,12.0556,12.0685,12.0363,12.0492,50400.0
2006-06-02 13:00:00,18.73,18.73,18.68,18.71,44600.0,12.0492,12.0492,12.017,12.0363,44600.0
2006-06-02 13:10:00,18.71,18.74,18.69,18.72,39400.0,12.0363,12.0556,12.0235,12.0428,39400.0
2006-06-02 13:20:00,18.71,18.75,18.7,18.75,59800.0,12.0363,12.0621,12.0299,12.0621,59800.0
2006-06-02 13:30:00,18.75,18.78,18.74,18.76,24200.0,12.0621,12.0814,12.0556,12.0685,24200.0
2006-06-02 13:40:00,18.76,18.77,18.71,18.72,71400.0,12.0685,12.0749,12.0363,12.0428,71400.0
2006-06-02 13:50:00,18.71,18.73,18.69,18.72,399000.0,12.0363,12.0492,12.0235,12.0428,399000.0
2006-06-02 14:00:00,18.72,18.77,18.72,18.77,47000.0,12.0428,12.0749,12.0428,12.0749,47000.0
2006-06-02 14:10:00,18.77,18.78,18.69,18.7,58800.0,12.0749,12.0814,12.0235,12.0299,58800.0
2006-06-02 14:20:00,18.7,18.71,18.67,18.71,46400.0,12.0299,12.0363,12.0106,12.0363,46400.0
2006-06-02 14:30:00,18.7,18.74,18.7,18.73,44000.0,12.0299,12.0556,12.0299,12.0492,44000.0
2006-06-02 14:40:00,18.73,18.82,18.72,18.8,338000.0,12.0492,12.1071,12.0428,12.0942,338000.0
2006-06-02 14:50:00,18.8,18.8,18.74,18.76,27800.0,12.0942,12.0942,12.0556,12.0685,27800.0
2006-06-02 15:00:00,18.76,18.78,18.74,18.77,59600.0,12.0685,12.0814,12.0556,12.0749,59600.0
2006-06-02 15:10:00,18.76,18.78,18.75,18.78,46200.0,12.0685,12.0814,12.0621,12.0814,46200.0
2006-06-02 15:20:00,18.77,18.83,18.77,18.83,47600.0,12.0749,12.1135,12.0749,12.1135,47600.0
2006-06-02 15:30:00,18.83,18.86,18.81,18.82,102800.0,12.1135,12.1328,12.1007,12.1071,102800.0
2006-06-02 15:40:00,18.82,18.82,18.76,18.82,167200.0,12.1071,12.1071,12.0685,12.1071,167200.0
2006-06-02 15:50:00,18.81,18.85,18.78,18.85,297000.0,12.1007,12.1264,12.0814,12.1264,297000.0
2006-06-05 09:30:00,18.76,18.9,18.76,18.77,50400.0,12.0685,12.1586,12.0685,12.0749,50400.0
2006-06-05 09:40:00,18.75,18.78,18.7,18.74,50800.0,12.0621,12.0814,12.0299,12.0556,50800.0
2006-06-05 09:50:00,18.75,18.83,18.74,18.77,35800.0,12.0621,12.1135,12.0556,12.0749,35800.0
2006-06-05 10:00:00,18.78,18.78,18.71,18.73,22800.0,12.0814,12.0814,12.0363,12.0492,22800.0
2006-06-05 10:10:00,18.73,18.74,18.68,18.72,25200.0,12.0492,12.0556,12.017,12.0428,25200.0
2006-06-05 10:20:00,18.74,18.74,18.68,18.69,31800.0,12.0556,12.0556,12.017,12.0235,31800.0
2006-06-05 10:30:00,18.68,18.69,18.65,18.69,53000.0,12.017,12.0235,11.9978,12.0235,53000.0
2006-06-05 10:40:00,18.69,18.7,18.66,18.66,19400.0,12.0235,12.0299,12.0042,12.0042,19400.0
2006-06-05 10:50:00,18.66,18.68,18.66,18.68,16200.0,12.0042,12.017,12.0042,12.017,16200.0
2006-06-05 11:00:00,18.68,18.7,18.68,18.68,15000.0,12.017,12.0299,12.017,12.017,15000.0
2006-06-05 11:10:00,18.68,18.7,18.67,18.68,29800.0,12.017,12.0299,12.0106,12.017,29800.0
2006-06-05 11:20:00,18.67,18.67,18.59,18.59,86600.0,12.0106,12.0106,11.9592,11.9592,86600.0
2006-06-05 11:30:00,18.59,18.6,18.56,18.57,98800.0,11.9592,11.9656,11.9399,11.9463,98800.0
2006-06-05 11:40:00,18.58,18.59,18.56,18.57,26200.0,11.9527,11.9592,11.9399,11.9463,26200.0
2006-06-05 11:50:00,18.57,18.61,18.55,18.57,34600.0,11.9463,11.972,11.9334,11.9463,34600.0
2006-06-05 12:00:00,18.56,18.56,18.48,18.49,109400.0,11.9399,11.9399,11.8884,11.8948,109400.0
2006-06-05 12:10:00,18.49,18.55,18.46,18.54,68000.0,11.8948,11.9334,11.8755,11.927,68000.0
2006-06-05 12:20:00,18.53,18.54,18.5,18.54,27800.0,11.9206,11.927,11.9013,11.927,27800.0
2006-06-05 12:30:00,18.53,18.57,18.53,18.56,13000.0,11.9206,11.9463,11.9206,11.9399,13000.0
2006-06-05 12:40:00,18.56,18.58,18.55,18.55,17800.0,11.9399,11.9527,11.9334,11.9334,17800.0
2006-06-05 12:50:00,18.55,18.55,18.51,18.51,13400.0,11.9334,11.9334,11.9077,11.9077,13400.0
2006-06-05 13:00:00,18.51,18.55,18.51,18.55,21800.0,11.9077,11.9334,11.9077,11.9334,21800.0
2006-06-05 13:10:00,18.55,18.55,18.53,18.54,18200.0,11.9334,11.9334,11.9206,11.927,18200.0
2006-06-05 13:20:00,18.55,18.55,18.51,18.51,15200.0,11.9334,11.9334,11.9077,11.9077,15200.0
2006-06-05 13:30:00,18.5,18.5,18.47,18.47,41400.0,11.9013,11.9013,11.882,11.882,41400.0
2006-06-05 13:40:00,18.47,18.47,18.4,18.43,84600.0,11.882,11.882,11.8369,11.8562,84600.0
2006-06-05 13:50:00,18.43,18.44,18.41,18.41,37200.0,11.8562,11.8627,11.8434,11.8434,37200.0
2006-06-05 14:00:00,18.41,18.41,18.36,18.38,46000.0,11.8434,11.8434,11.8112,11.8241,46000.0
2006-06-05 14:10:00,18.38,18.4,18.36,18.39,48800.0,11.8241,11.8369,11.8112,11.8305,48800.0
2006-06-05 14:20:00,18.39,18.39,18.32,18.36,58400.0,11.8305,11.8305,11.7855,11.8112,58400.0
2006-06-05 14:30:00,18.36,18.36,18.34,18.34,80200.0,11.8112,11.8112,11.7983,11.7983,80200.0
2006-06-05 14:40:00,18.34,18.42,18.34,18.42,27400.0,11.7983,11.8498,11.7983,11.8498,27400.0
2006-06-05 14:50:00,18.41,18.43,18.38,18.41,23600.0,11.8434,11.8562,11.8241,11.8434,23600.0
2006-06-05 15:00:00,18.42,18.42,18.37,18.41,31400.0,11.8498,11.8498,11.8176,11.8434,31400.0
2006-06-05 15:10:00,18.41,18.41,18.36,18.38,56200.0,11.8434,11.8434,11.8112,11.8241,56200.0
2006-06-05 15:20:00,18.39,18.43,18.38,18.41,29600.0,11.8305,11.8562,11.8241,11.8434,29600.0
2006-06-05 15:30:00,18.4,18.44,18.39,18.44,90600.0,11.8369,11.8627,11.8305,11.8627,90600.0
2006-06-05 15:40:00,18.43,18.43,18.35,18.35,33200.0,11.8562,11.8562,11.8048,11.8048,33200.0
2006-06-05 15:50:00,18.35,18.36,18.32,18.33,112800.0,11.8048,11.8112,11.7855,11.7919,112800.0
2006-06-06 09:30:00,18.36,18.36,18.25,18.27,41000.0,11.8112,11.8112,11.7404,11.7533,41000.0
2006-06-06 09:40:00,18.25,18.25,18.02,18.13,90200.0,11.7404,11.7404,11.5925,11.6632,90200.0
2006-06-06 09:50:00,18.11,18.13,18.02,18.03,57000.0,11.6504,11.6632,11.5925,11.5989,57000.0
2006-06-06 10:00:00,18.05,18.11,18.0,18.08,76200.0,11.6118,11.6504,11.5796,11.6311,76200.0
2006-06-06 10:10:00,18.09,18.21,18.09,18.21,72200.0,11.6375,11.7147,11.6375,11.7147,72200.0
2006-06-06 10:20:00,18.2,18.26,18.2,18.26,35400.0,11.7083,11.7469,11.7083,11.7469,35400.0
2006-06-06 10:30:00,18.25,18.32,18.25,18.25,63200.0,11.7404,11.7855,11.7404,11.7404,63200.0
2006-06-06 10:40:00,18.25,18.28,18.21,18.23,35400.0,11.7404,11.7597,11.7147,11.7276,35400.0
2006-06-06 10:50:00,18.21,18.23,18.15,18.15,16600.0,11.7147,11.7276,11.6761,11.6761,16600.0
2006-06-06 11:00:00,18.16,18.19,18.11,18.13,46800.0,11.6825,11.7018,11.6504,11.6632,46800.0
2006-06-06 11:10:00,18.14,18.17,18.11,18.13,35000.0,11.6697,11.689,11.6504,11.6632,35000.0
2006-06-06 11:20:00,18.14,18.18,18.11,18.14,30000.0,11.6697,11.6954,11.6504,11.6697,30000.0
2006-06-06 11:30:00,18.13,18.17,18.13,18.14,24400.0,11.6632,11.689,11.6632,11.6697,24400.0
2006-06-06 11:40:00,18.13,18.15,18.11,18.12,29800.0,11.6632,11.6761,11.6504,11.6568,29800.0
2006-06-06 11:50:00,18.12,18.15,18.12,18.15,28400.0,11.6568,11.6761,11.6568,11.6761,28400.0
2006-06-06 12:00:00,18.16,18.18,18.14,18.15,25000.0,11.6825,11.6954,11.6697,11.6761,25000.0
2006-06-06 12:10:00,18.15,18.2,18.14,18.2,34000.0,11.6761,11.7083,11.6697,11.7083,34000.0
2006-06-06 12:20:00,18.19,18.2,18.15,18.17,26200.0,11.7018,11.7083,11.6761,11.689,26200.0
2006-06-06 12:30:00,18.17,18.27,18.17,18.25,44400.0,11.689,11.7533,11.689,11.7404,44400.0
2006-06-06 12:40:00,18.25,18.34,18.25,18.33,29000.0,11.7404,11.7983,11.7404,11.7919,29000.0
2006-06-06 12:50:00,18.32,18.41,18.31,18.41,35200.0,11.7855,11.8434,11.779,11.8434,35200.0
2006-06-06 13:00:00,18.41,18.42,18.35,18.42,63200.0,11.8434,11.8498,11.8048,11.8498,63200.0
2006-06-06 13:10:00,18.41,18.41,18.31,18.32,30000.0,11.8434,11.8434,11.779,11.7855,30000.0
2006-06-06 13:20:00,18.32,18.43,18.32,18.4,71400.0,11.7855,11.8562,11.7855,11.8369,71400.0
2006-06-06 13:30:00,18.38,18.43,18.38,18.39,55000.0,11.8241,11.8562,11.8241,11.8305,55000.0
2006-06-06 13:40:00,18.38,18.39,18.32,18.34,47200.0,11.8241,11.8305,11.7855,11.7983,47200.0
2006-06-06 13:50:00,18.35,18.43,18.35,18.43,80800.0,11.8048,11.8562,11.8048,11.8562,80800.0
2006-06-06 14:00:00,18.43,18.43,18.38,18.38,66600.0,11.8562,11.8562,11.8241,11.8241,66600.0
2006-06-06 14:10:00,18.38,18.38,18.34,18.35,67600.0,11.8241,11.8241,11.7983,11.8048,67600.0
2006-06-06 14:20:00,18.35,18.38,18.33,18.38,53800.0,11.8048,11.8241,11.7919,11.8241,53800.0
2006-06-06 14:30:00,18.38,18.43,18.38,18.4,54600.0,11.8241,11.8562,11.8241,11.8369,54600.0
2006-06-06 14:40:00,18.4,18.43,18.33,18.35,59400.0,11.8369,11.8562,11.7919,11.8048,59400.0
2006-06-06 14:50:00,18.36,18.38,18.32,18.32,49000.0,11.8112,11.8241,11.7855,11.7855,49000.0
2006-06-06 15:00:00,18.32,18.39,18.31,18.38,50000.0,11.7855,11.8305,11.779,11.8241,50000.0
2006-06-06 15:10:00,18.38,18.38,18.3,18.3,59200.0,11.8241,11.8241,11.7726,11.7726,59200.0
2006-06-06 15:20:00,18.3,18.33,18.29,18.3,17200.0,11.7726,11.7919,11.7662,11.7726,17200.0
2006-06-06 15:30:00,18.3,18.4,18.28,18.34,93400.0,11.7726,11.8369,11.7597,11.7983,93400.0
2006-06-06 15:40:00,18.34,18.38,18.3,18.38,77800.0,11.7983,11.8241,11.7726,11.8241,77800.0
2006-06-06 15:50:00,18.38,18.41,18.31,18.39,127600.0,11.8241,11.8434,11.779,11.8305,127600.0
2006-06-07 09:30:00,18.39,18.43,18.3,18.4,29200.0,11.8305,11.8562,11.7726,11.8369,29200.0
2006-06-07 09:40:00,18.39,18.43,18.28,18.29,150600.0,11.8305,11.8562,11.7597,11.7662,150600.0
2006-06-07 09:50:00,18.28,18.4,18.28,18.4,16000.0,11.7597,11.8369,11.7597,11.8369,16000.0
2006-06-07 10:00:00,18.4,18.46,18.35,18.35,70200.0,11.8369,11.8755,11.8048,11.8048,70200.0
2006-06-07 10:10:00,18.36,18.38,18.32,18.33,37000.0,11.8112,11.8241,11.7855,11.7919,37000.0
2006-06-07 10:20:00,18.33,18.4,18.31,18.35,78800.0,11.7919,11.8369,11.779,11.8048,78800.0
2006-06-07 10:30:00,18.36,18.38,18.33,18.34,47000.0,11.8112,11.8241,11.7919,11.7983,47000.0
2006-06-07 10:40:00,18.34,18.38,18.34,18.36,33200.0,11.7983,11.8241,11.7983,11.8112,33200.0
2006-06-07 10:50:00,18.35,18.41,18.32,18.39,34800.0,11.8048,11.8434,11.7855,11.8305,34800.0
2006-06-07 11:00:00,18.39,18.4,18.35,18.36,63200.0,11.8305,11.8369,11.8048,11.8112,63200.0
2006-06-07 11:10:00,18.36,18.37,18.34,18.34,14600.0,11.8112,11.8176,11.7983,11.7983,14600.0
2006-06-07 11:20:00,18.34,18.34,18.3,18.3,18000.0,11.7983,11.7983,11.7726,11.7726,18000.0
2006-06-07 11:30:00,18.3,18.35,18.3,18.34,23200.0,11.7726,11.8048,11.7726,11.7983,23200.0
2006-06-07 11:40:00,18.33,18.38,18.33,18.35,23200.0,11.7919,11.8241,11.7919,11.8048,23200.0
2006-06-07 11:50:00,18.36,18.38,18.35,18.37,23600.0,11.8112,11.8241,11.8048,11.8176,23600.0
2006-06-07 12:00:00,18.37,18.38,18.35,18.35,30000.0,11.8176,11.8241,11.8048,11.8048,30000.0
2006-06-07 12:10:00,18.34,18.35,18.31,18.31,5600.0,11.7983,11.8048,11.779,11.779,5600.0
2006-06-07 12:20:00,18.32,18.35,18.32,18.35,12000.0,11.7855,11.8048,11.7855,11.8048,12000.0
2006-06-07 12:30:00,18.35,18.35,18.3,18.33,27400.0,11.8048,11.8048,11.7726,11.7919,27400.0
2006-06-07 12:40:00,18.33,18.36,18.32,18.36,26200.0,11.7919,11.8112,11.7855,11.8112,26200.0
2006-06-07 12:50:00,18.35,18.36,18.32,18.33,197000.0,11.8048,11.8112,11.7855,11.7919,197000.0
2006-06-07 13:00:00,18.31,18.34,18.31,18.32,220800.0,11.779,11.7983,11.779,11.7855,220800.0
2006-06-07 13:10:00,18.33,18.35,18.32,18.34,98600.0,11.7919,11.8048,11.7855,11.7983,98600.0
2006-06-07 13:20:00,18.34,18.35,18.33,18.35,45400.0,11.7983,11.8048,11.7919,11.8048,45400.0
2006-06-07 13:30:00,18.35,18.36,18.33,18.33,69400.0,11.8048,11.8112,11.7919,11.7919,69400.0
2006-06-07 13:40:00,18.33,18.33,18.29,18.33,138000.0,11.7919,11.7919,11.7662,11.7919,138000.0
2006-06-07 13:50:00,18.31,18.35,18.31,18.32,25400.0,11.779,11.8048,11.779,11.7855,25400.0
2006-06-07 14:00:00,18.33,18.34,18.28,18.29,178000.0,11.7919,11.7983,11.7597,11.7662,178000.0
2006-06-07 14:10:00,18.29,18.34,18.28,18.32,42400.0,11.7662,11.7983,11.7597,11.7855,42400.0
2006-06-07 14:20:00,18.31,18.31,18.27,18.31,24400.0,11.779,11.779,11.7533,11.779,24400.0
2006-06-07 14:30:00,18.31,18.32,18.3,18.3,16800.0,11.779,11.7855,11.7726,11.7726,16800.0
2006-06-07 14:40:00,18.29,18.29,18.22,18.23,25400.0,11.7662,11.7662,11.7211,11.7276,25400.0
2006-06-07 14:50:00,18.23,18.27,18.2,18.23,45800.0,11.7276,11.7533,11.7083,11.7276,45800.0
2006-06-07 15:00:00,18.24,18.27,18.23,18.25,66000.0,11.734,11.7533,11.7276,11.7404,66000.0
2006-06-07 15:10:00,18.25,18.3,18.25,18.28,144800.0,11.7404,11.7726,11.7404,11.7597,144800.0
2006-06-07 15:20:00,18.28,18.3,18.23,18.24,58400.0,11.7597,11.7726,11.7276,11.734,58400.0
2006-06-07 15:30:00,18.24,18.25,18.23,18.25,65400.0,11.734,11.7404,11.7276,11.7404,65400.0
2006-06-07 15:40:00,18.25,18.25,18.21,18.25,129000.0,11.7404,11.7404,11.7147,11.7404,129000.0
2006-06-07 15:50:00,18.25,18.25,18.19,18.2,231600.0,11.7404,11.7404,11.7018,11.7083,231600.0
2006-06-08 09:30:00,18.16,18.18,18.06,18.08,36800.0,11.6825,11.6954,11.6182,11.6311,36800.0
2006-06-08 09:40:00,18.09,18.15,18.05,18.15,54200.0,11.6375,11.6761,11.6118,11.6761,54200.0
2006-06-08 09:50:00,18.16,18.19,18.07,18.08,49600.0,11.6825,11.7018,11.6246,11.6311,49600.0
2006-06-08 10:00:00,18.1,18.15,18.07,18.08,107000.0,11.6439,11.6761,11.6246,11.6311,107000.0
2006-06-08 10:10:00,18.08,18.12,18.03,18.04,38600.0,11.6311,11.6568,11.5989,11.6053,38600.0
2006-06-08 10:20:00,18.03,18.04,17.95,17.95,50000.0,11.5989,11.6053,11.5474,11.5474,50000.0
2006-06-08 10:30:00,17.9,17.97,17.89,17.97,56800.0,11.5153,11.5603,11.5088,11.5603,56800.0
2006-06-08 10:40:00,17.98,18.02,17.97,18.01,29200.0,11.5667,11.5925,11.5603,11.586,29200.0
2006-06-08 10:50:00,18.0,18.03,18.0,18.01,22600.0,11.5796,11.5989,11.5796,11.586,22600.0
2006-06-08 11:00:00,18.02,18.06,18.02,18.06,21200.0,11.5925,11.6182,11.5925,11.6182,21200.0
2006-06-08 11:10:00,18.05,18.08,18.0,18.0,70800.0,11.6118,11.6311,11.5796,11.5796,70800.0
2006-06-08 11:20:00,18.0,18.0,17.98,17.99,46800.0,11.5796,11.5796,11.5667,11.5732,46800.0
2006-06-08 11:30:00,17.99,17.99,17.95,17.96,27800.0,11.5732,11.5732,11.5474,11.5539,27800.0
2006-06-08 11:40:00,17.97,18.0,17.95,17.96,55800.0,11.5603,11.5796,11.5474,11.5539,55800.0
2006-06-08 11:50:00,17.97,17.98,17.9,17.96,114200.0,11.5603,11.5667,11.5153,11.5539,114200.0
2006-06-08 12:00:00,17.97,18.0,17.96,18.0,24600.0,11.5603,11.5796,11.5539,11.5796,24600.0
2006-06-08 12:10:00,18.0,18.05,17.98,18.03,85800.0,11.5796,11.6118,11.5667,11.5989,85800.0
2006-06-08 12:20:00,18.02,18.03,17.96,17.96,32600.0,11.5925,11.5989,11.5539,11.5539,32600.0
2006-06-08 12:30:00,17.97,17.99,17.97,17.99,32400.0,11.5603,11.5732,11.5603,11.5732,32400.0
2006-06-08 12:40:00,17.99,18.03,17.98,18.0,31400.0,11.5732,11.5989,11.5667,11.5796,31400.0
2006-06-08 12:50:00,18.03,18.07,18.0,18.04,39800.0,11.5989,11.6246,11.5796,11.6053,39800.0
2006-06-08 13:00:00,18.04,18.06,18.04,18.06,103200.0,11.6053,11.6182,11.6053,11.6182,103200.0
2006-06-08 13:10:00,18.05,18.07,18.05,18.07,27800.0,11.6118,11.6246,11.6118,11.6246,27800.0
2006-06-08 13:20:00,18.06,18.08,18.04,18.07,44200.0,11.6182,11.6311,11.6053,11.6246,44200.0
2006-06-08 13:30:00,18.07,18.11,18.06,18.11,47600.0,11.6246,11.6504,11.6182,11.6504,47600.0
2006-06-08 13:40:00,18.13,18.18,18.13,18.14,48800.0,11.6632,11.6954,11.6632,11.6697,48800.0
2006-06-08 13:50:00,18.14,18.22,18.13,18.22,45600.0,11.6697,11.7211,11.6632,11.7211,45600.0
2006-06-08 14:00:00,18.22,18.22,18.11,18.12,25600.0,11.7211,11.7211,11.6504,11.6568,25600.0
2006-06-08 14:10:00,18.12,18.15,18.12,18.13,34200.0,11.6568,11.6761,11.6568,11.6632,34200.0
2006-06-08 14:20:00,18.13,18.19,18.13,18.19,42400.0,11.6632,11.7018,11.6632,11.7018,42400.0
2006-06-08 14:30:00,18.18,18.25,18.16,18.25,24400.0,11.6954,11.7404,11.6825,11.7404,24400.0
2006-06-08 14:40:00,18.24,18.25,18.2,18.21,72000.0,11.734,11.7404,11.7083,11.7147,72000.0
2006-06-08 14:50:00,18.22,18.28,18.21,18.28,127400.0,11.7211,11.7597,11.7147,11.7597,127400.0
2006-06-08 15:00:00,18.28,18.3,18.26,18.29,49200.0,11.7597,11.7726,11.7469,11.7662,49200.0
2006-06-08 15:10:00,18.29,18.39,18.29,18.34,76000.0,11.7662,11.8305,11.7662,11.7983,76000.0
2006-06-08 15:20:00,18.33,18.33,18.27,18.32,45000.0,11.7919,11.7919,11.7533,11.7855,45000.0
2006-06-08 15:30:00,18.32,18.35,18.25,18.35,112800.0,11.7855,11.8048,11.7404,11.8048,112800.0
2006-06-08 15:40:00,18.35,18.4,18.32,18.35,123600.0,11.8048,11.8369,11.7855,11.8048,123600.0
2006-06-08 15:50:00,18.35,18.36,18.32,18.32,157400.0,11.8048,11.8112,11.7855,11.7855,157400.0
2006-06-09 09:30:00,18.32,18.33,18.14,18.24,62600.0,11.7855,11.7919,11.6697,11.734,62600.0
2006-06-09 09:40:00,18.27,18.42,18.27,18.4,41000.0,11.7533,11.8498,11.7533,11.8369,41000.0
2006-06-09 09:50:00,18.4,18.4,18.29,18.3,35400.0,11.8369,11.8369,11.7662,11.7726,35400.0
2006-06-09 10:00:00,18.3,18.34,18.25,18.28,61400.0,11.7726,11.7983,11.7404,11.7597,61400.0
2006-06-09 10:10:00,18.29,18.35,18.29,18.32,26200.0,11.7662,11.8048,11.7662,11.7855,26200.0
2006-06-09 10:20:00,18.32,18.33,18.25,18.26,36600.0,11.7855,11.7919,11.7404,11.7469,36600.0
2006-06-09 10:30:00,18.27,18.28,18.24,18.26,31400.0,11.7533,11.7597,11.734,11.7469,31400.0
2006-06-09 10:40:00,18.26,18.28,18.22,18.22,39400.0,11.7469,11.7597,11.7211,11.7211,39400.0
2006-06-09 10:50:00,18.23,18.24,18.17,18.22,26400.0,11.7276,11.734,11.689,11.7211,26400.0
2006-06-09 11:00:00,18.22,18.23,18.18,18.18,20600.0,11.7211,11.7276,11.6954,11.6954,20600.0
2006-06-09 11:10:00,18.18,18.18,18.13,18.18,32200.0,11.6954,11.6954,11.6632,11.6954,32200.0
2006-06-09 11:20:00,18.18,18.25,18.18,18.25,18200.0,11.6954,11.7404,11.6954,11.7404,18200.0
2006-06-09 11:30:00,18.25,18.28,18.18,18.19,46000.0,11.7404,11.7597,11.6954,11.7018,46000.0
2006-06-09 11:40:00,18.18,18.19,18.16,18.16,30000.0,11.6954,11.7018,11.6825,11.6825,30000.0
2006-06-09 11:50:00,18.16,18.16,18.1,18.11,31200.0,11.6825,11.6825,11.6439,11.6504,31200.0
2006-06-09 12:00:00,18.11,18.15,18.09,18.14,49400.0,11.6504,11.6761,11.6375,11.6697,49400.0
2006-06-09 12:10:00,18.14,18.14,18.1,18.1,19200.0,11.6697,11.6697,11.6439,11.6439,19200.0
2006-06-09 12:20:00,18.1,18.11,18.06,18.08,21000.0,11.6439,11.6504,11.6182,11.6311,21000.0
2006-06-09 12:30:00,18.08,18.11,18.08,18.11,18200.0,11.6311,11.6504,11.6311,11.6504,18200.0
2006-06-09 12:40:00,18.11,18.15,18.11,18.13,36200.0,11.6504,11.6761,11.6504,11.6632,36200.0
2006-06-09 12:50:00,18.13,18.17,18.1,18.11,36600.0,11.6632,11.689,11.6439,11.6504,36600.0
2006-06-09 13:00:00,18.11,18.14,18.03,18.06,26800.0,11.6504,11.6697,11.5989,11.6182,26800.0
2006-06-09 13:10:00,18.06,18.08,18.01,18.03,43000.0,11.6182,11.6311,11.586,11.5989,43000.0
2006-06-09 13:20:00,18.03,18.04,18.0,18.0,23200.0,11.5989,11.6053,11.5796,11.5796,23200.0
2006-06-09 13:30:00,18.0,18.08,17.98,18.06,26600.0,11.5796,11.6311,11.5667,11.6182,26600.0
2006-06-09 13:40:00,18.05,18.06,18.02,18.06,20400.0,11.6118,11.6182,11.5925,11.6182,20400.0
2006-06-09 13:50:00,18.06,18.07,18.02,18.02,50000.0,11.6182,11.6246,11.5925,11.5925,50000.0
2006-06-09 14:00:00,18.02,18.04,17.98,17.98,227200.0,11.5925,11.6053,11.5667,11.5667,227200.0
2006-06-09 14:10:00,18.0,18.0,17.97,17.99,35400.0,11.5796,11.5796,11.5603,11.5732,35400.0
2006-06-09 14:20:00,17.99,18.0,17.98,18.0,146800.0,11.5732,11.5796,11.5667,11.5796,146800.0
2006-06-09 14:30:00,18.0,18.07,18.0,18.02,75800.0,11.5796,11.6246,11.5796,11.5925,75800.0
2006-06-09 14:40:00,18.02,18.04,18.02,18.04,9400.0,11.5925,11.6053,11.5925,11.6053,9400.0
2006-06-09 14:50:00,18.04,18.08,18.04,18.04,45600.0,11.6053,11.6311,11.6053,11.6053,45600.0
2006-06-09 15:00:00,18.03,18.03,17.98,18.0,46600.0,11.5989,11.5989,11.5667,11.5796,46600.0
2006-06-09 15:10:00,18.0,18.02,17.99,18.0,25000.0,11.5796,11.5925,11.5732,11.5796,25000.0
2006-06-09 15:20:00,18.0,18.04,17.95,17.99,106800.0,11.5796,11.6053,11.5474,11.5732,106800.0
2006-06-09 15:30:00,17.99,18.01,17.98,18.0,53600.0,11.5732,11.586,11.5667,11.5796,53600.0
2006-06-09 15:40:00,18.0,18.0,17.95,17.97,65200.0,11.5796,11.5796,11.5474,11.5603,65200.0
2006-06-09 15:50:00,17.96,17.97,17.88,17.89,332400.0,11.5539,11.5603,11.5024,11.5088,332400.0
2006-06-12 09:30:00,17.93,17.97,17.88,17.88,41000.0,11.5346,11.5603,11.5024,11.5024,41000.0
2006-06-12 09:40:00,17.87,17.87,17.77,17.82,39000.0,11.496,11.496,11.4316,11.4638,39000.0
2006-06-12 09:50:00,17.81,17.86,17.81,17.84,27200.0,11.4574,11.4895,11.4574,11.4767,27200.0
2006-06-12 10:00:00,17.85,17.87,17.83,17.86,39400.0,11.4831,11.496,11.4702,11.4895,39400.0
2006-06-12 10:10:00,17.85,17.86,17.8,17.83,38600.0,11.4831,11.4895,11.4509,11.4702,38600.0
2006-06-12 10:20:00,17.83,17.89,17.79,17.79,74400.0,11.4702,11.5088,11.4445,11.4445,74400.0
2006-06-12 10:30:00,17.8,17.82,17.79,17.8,55200.0,11.4509,11.4638,11.4445,11.4509,55200.0
2006-06-12 10:40:00,17.79,17.84,17.78,17.78,70000.0,11.4445,11.4767,11.4381,11.4381,70000.0
2006-06-12 10:50:00,17.78,17.78,17.75,17.75,39800.0,11.4381,11.4381,11.4188,11.4188,39800.0
2006-06-12 11:00:00,17.75,17.78,17.71,17.78,58800.0,11.4188,11.4381,11.393,11.4381,58800.0
2006-06-12 11:10:00,17.78,17.79,17.76,17.77,33800.0,11.4381,11.4445,11.4252,11.4316,33800.0
2006-06-12 11:20:00,17.77,17.78,17.74,17.77,39800.0,11.4316,11.4381,11.4123,11.4316,39800.0
2006-06-12 11:30:00,17.76,17.79,17.75,17.76,44000.0,11.4252,11.4445,11.4188,11.4252,44000.0
2006-06-12 11:40:00,17.76,17.77,17.73,17.75,29200.0,11.4252,11.4316,11.4059,11.4188,29200.0
2006-06-12 11:50:00,17.75,17.82,17.75,17.82,18400.0,11.4188,11.4638,11.4188,11.4638,18400.0
2006-06-12 12:00:00,17.81,17.81,17.8,17.8,19800.0,11.4574,11.4574,11.4509,11.4509,19800.0
2006-06-12 12:10:00,17.81,17.81,17.8,17.81,14600.0,11.4574,11.4574,11.4509,11.4574,14600.0
2006-06-12 12:20:00,17.81,17.84,17.79,17.84,25600.0,11.4574,11.4767,11.4445,11.4767,25600.0
2006-06-12 12:30:00,17.84,17.86,17.82,17.84,25000.0,11.4767,11.4895,11.4638,11.4767,25000.0
2006-06-12 12:40:00,17.83,17.84,17.8,17.84,13400.0,11.4702,11.4767,11.4509,11.4767,13400.0
2006-06-12 12:50:00,17.84,17.85,17.82,17.83,12800.0,11.4767,11.4831,11.4638,11.4702,12800.0
2006-06-12 13:00:00,17.83,17.84,17.79,17.83,34400.0,11.4702,11.4767,11.4445,11.4702,34400.0
2006-06-12 13:10:00,17.82,17.84,17.8,17.8,13000.0,11.4638,11.4767,11.4509,11.4509,13000.0
2006-06-12 13:20:00,17.8,17.82,17.79,17.8,39200.0,11.4509,11.4638,11.4445,11.4509,39200.0
2006-06-12 13:30:00,17.8,17.82,17.78,17.79,21200.0,11.4509,11.4638,11.4381,11.4445,21200.0
2006-06-12 13:40:00,17.78,17.82,17.77,17.82,27200.0,11.4381,11.4638,11.4316,11.4638,27200.0
2006-06-12 13:50:00,17.81,17.81,17.79,17.81,29400.0,11.4574,11.4574,11.4445,11.4574,29400.0
2006-06-12 14:00:00,17.83,17.83,17.73,17.73,20800.0,11.4702,11.4702,11.4059,11.4059,20800.0
2006-06-12 14:10:00,17.74,17.74,17.71,17.73,23800.0,11.4123,11.4123,11.393,11.4059,23800.0
2006-06-12 14:20:00,17.73,17.74,17.7,17.73,26000.0,11.4059,11.4123,11.3866,11.4059,26000.0
2006-06-12 14:30:00,17.73,17.73,17.71,17.73,19000.0,11.4059,11.4059,11.393,11.4059,19000.0
2006-06-12 14:40:00,17.71,17.72,17.68,17.71,24400.0,11.393,11.3995,11.3737,11.393,24400.0
2006-06-12 14:50:00,17.71,17.73,17.71,17.72,13000.0,11.393,11.4059,11.393,11.3995,13000.0
2006-06-12 15:00:00,17.72,17.73,17.68,17.68,15800.0,11.3995,11.4059,11.3737,11.3737,15800.0
2006-06-12 15:10:00,17.68,17.69,17.64,17.65,33200.0,11.3737,11.3802,11.348,11.3544,33200.0
2006-06-12 15:20:00,17.64,17.66,17.63,17.65,49400.0,11.348,11.3609,11.3416,11.3544,49400.0
2006-06-12 15:30:00,17.65,17.65,17.57,17.58,122400.0,11.3544,11.3544,11.303,11.3094,122400.0
2006-06-12 15:40:00,17.59,17.61,17.59,17.61,50200.0,11.3158,11.3287,11.3158,11.3287,50200.0
2006-06-12 15:50:00,17.61,17.61,17.57,17.58,77200.0,11.3287,11.3287,11.303,11.3094,77200.0
2006-06-13 09:30:00,17.55,17.7,17.55,17.68,44800.0,11.2901,11.3866,11.2901,11.3737,44800.0
2006-06-13 09:40:00,17.69,17.78,17.61,17.78,57400.0,11.3802,11.4381,11.3287,11.4381,57400.0
2006-06-13 09:50:00,17.75,17.8,17.75,17.8,78200.0,11.4188,11.4509,11.4188,11.4509,78200.0
2006-06-13 10:00:00,17.8,17.81,17.74,17.8,56600.0,11.4509,11.4574,11.4123,11.4509,56600.0
2006-06-13 10:10:00,17.8,17.8,17.71,17.71,45400.0,11.4509,11.4509,11.393,11.393,45400.0
2006-06-13 10:20:00,17.71,17.71,17.66,17.7,69200.0,11.393,11.393,11.3609,11.3866,69200.0
2006-06-13 10:30:00,17.69,17.77,17.68,17.72,108200.0,11.3802,11.4316,11.3737,11.3995,108200.0
2006-06-13 10:40:00,17.71,17.73,17.66,17.66,40000.0,11.393,11.4059,11.3609,11.3609,40000.0
2006-06-13 10:50:00,17.66,17.68,17.65,17.67,33400.0,11.3609,11.3737,11.3544,11.3673,33400.0
2006-06-13 11:00:00,17.66,17.73,17.64,17.68,31200.0,11.3609,11.4059,11.348,11.3737,31200.0
2006-06-13 11:10:00,17.7,17.75,17.68,17.7,40400.0,11.3866,11.4188,11.3737,11.3866,40400.0
2006-06-13 11:20:00,17.71,17.73,17.7,17.71,95000.0,11.393,11.4059,11.3866,11.393,95000.0
2006-06-13 11:30:00,17.71,17.75,17.71,17.74,22000.0,11.393,11.4188,11.393,11.4123,22000.0
2006-06-13 11:40:00,17.74,17.74,17.7,17.73,49600.0,11.4123,11.4123,11.3866,11.4059,49600.0
2006-06-13 11:50:00,17.73,17.74,17.67,17.73,45800.0,11.4059,11.4123,11.3673,11.4059,45800.0
2006-06-13 12:00:00,17.73,17.75,17.7,17.75,105000.0,11.4059,11.4188,11.3866,11.4188,105000.0
2006-06-13 12:10:00,17.74,17.75,17.71,17.74,35400.0,11.4123,11.4188,11.393,11.4123,35400.0
2006-06-13 12:20:00,17.74,17.75,17.71,17.72,20800.0,11.4123,11.4188,11.393,11.3995,20800.0
2006-06-13 12:30:00,17.73,17.75,17.71,17.73,113000.0,11.4059,11.4188,11.393,11.4059,113000.0
2006-06-13 12:40:00,17.73,17.74,17.71,17.72,96400.0,11.4059,11.4123,11.393,11.3995,96400.0
2006-06-13 12:50:00,17.72,17.74,17.7,17.7,16800.0,11.3995,11.4123,11.3866,11.3866,16800.0
2006-06-13 13:00:00,17.7,17.7,17.61,17.62,28000.0,11.3866,11.3866,11.3287,11.3351,28000.0
2006-06-13 13:10:00,17.62,17.62,17.57,17.61,26000.0,11.3351,11.3351,11.303,11.3287,26000.0
2006-06-13 13:20:00,17.59,17.59,17.55,17.55,17200.0,11.3158,11.3158,11.2901,11.2901,17200.0
2006-06-13 13:30:00,17.55,17.59,17.54,17.56,23200.0,11.2901,11.3158,11.2837,11.2965,23200.0
2006-06-13 13:40:00,17.56,17.67,17.55,17.67,18200.0,11.2965,11.3673,11.2901,11.3673,18200.0
2006-06-13 13:50:00,17.67,17.68,17.63,17.66,43200.0,11.3673,11.3737,11.3416,11.3609,43200.0
2006-06-13 14:00:00,17.65,17.66,17.61,17.62,22000.0,11.3544,11.3609,11.3287,11.3351,22000.0
2006-06-13 14:10:00,17.63,17.63,17.56,17.59,32000.0,11.3416,11.3416,11.2965,11.3158,32000.0
2006-06-13 14:20:00,17.59,17.59,17.52,17.56,55800.0,11.3158,11.3158,11.2708,11.2965,55800.0
2006-06-13 14:30:00,17.54,17.58,17.47,17.51,67800.0,11.2837,11.3094,11.2386,11.2644,67800.0
2006-06-13 14:40:00,17.5,17.54,17.47,17.48,41800.0,11.2579,11.2837,11.2386,11.2451,41800.0
2006-06-13 14:50:00,17.49,17.5,17.47,17.5,41400.0,11.2515,11.2579,11.2386,11.2579,41400.0
2006-06-13 15:00:00,17.5,17.5,17.45,17.46,46000.0,11.2579,11.2579,11.2258,11.2322,46000.0
2006-06-13 15:10:00,17.45,17.48,17.42,17.47,33000.0,11.2258,11.2451,11.2065,11.2386,33000.0
2006-06-13 15:20:00,17.47,17.57,17.47,17.56,38400.0,11.2386,11.303,11.2386,11.2965,38400.0
2006-06-13 15:30:00,17.56,17.66,17.55,17.61,88400.0,11.2965,11.3609,11.2901,11.3287,88400.0
2006-06-13 15:40:00,17.61,17.64,17.57,17.57,59000.0,11.3287,11.348,11.303,11.303,59000.0
2006-06-13 15:50:00,17.58,17.58,17.5,17.5,61000.0,11.3094,11.3094,11.2579,11.2579,61000.0
2006-06-14 09:30:00,17.49,17.59,17.49,17.52,41000.0,11.2515,11.3158,11.2515,11.2708,41000.0
2006-06-14 09:40:00,17.5,17.54,17.43,17.5,102400.0,11.2579,11.2837,11.2129,11.2579,102400.0
2006-06-14 09:50:00,17.5,17.51,17.43,17.48,48800.0,11.2579,11.2644,11.2129,11.2451,48800.0
2006-06-14 10:00:00,17.48,17.55,17.48,17.55,58400.0,11.2451,11.2901,11.2451,11.2901,58400.0
2006-06-14 10:10:00,17.55,17.55,17.48,17.49,61400.0,11.2901,11.2901,11.2451,11.2515,61400.0
2006-06-14 10:20:00,17.49,17.52,17.46,17.47,21400.0,11.2515,11.2708,11.2322,11.2386,21400.0
2006-06-14 10:30:00,17.48,17.5,17.43,17.43,27200.0,11.2451,11.2579,11.2129,11.2129,27200.0
2006-06-14 10:40:00,17.45,17.47,17.39,17.42,24000.0,11.2258,11.2386,11.1872,11.2065,24000.0
2006-06-14 10:50:00,17.42,17.43,17.31,17.32,51200.0,11.2065,11.2129,11.1357,11.1421,51200.0
2006-06-14 11:00:00,17.32,17.35,17.28,17.34,44200.0,11.1421,11.1614,11.1164,11.155,44200.0
2006-06-14 11:10:00,17.36,17.47,17.36,17.45,22800.0,11.1679,11.2386,11.1679,11.2258,22800.0
2006-06-14 11:20:00,17.45,17.48,17.43,17.48,15600.0,11.2258,11.2451,11.2129,11.2451,15600.0
2006-06-14 11:30:00,17.47,17.5,17.46,17.48,19400.0,11.2386,11.2579,11.2322,11.2451,19400.0
2006-06-14 11:40:00,17.49,17.49,17.47,17.48,10000.0,11.2515,11.2515,11.2386,11.2451,10000.0
2006-06-14 11:50:00,17.48,17.49,17.43,17.45,7800.0,11.2451,11.2515,11.2129,11.2258,7800.0
2006-06-14 12:00:00,17.46,17.51,17.46,17.5,10600.0,11.2322,11.2644,11.2322,11.2579,10600.0
2006-06-14 12:10:00,17.5,17.5,17.46,17.47,12400.0,11.2579,11.2579,11.2322,11.2386,12400.0
2006-06-14 12:20:00,17.47,17.49,17.46,17.47,13400.0,11.2386,11.2515,11.2322,11.2386,13400.0
2006-06-14 12:30:00,17.47,17.48,17.47,17.48,5600.0,11.2386,11.2451,11.2386,11.2451,5600.0
2006-06-14 12:40:00,17.49,17.5,17.48,17.5,38400.0,11.2515,11.2579,11.2451,11.2579,38400.0
2006-06-14 12:50:00,17.5,17.51,17.5,17.5,10600.0,11.2579,11.2644,11.2579,11.2579,10600.0
2006-06-14 13:00:00,17.5,17.51,17.49,17.49,21200.0,11.2579,11.2644,11.2515,11.2515,21200.0
2006-06-14 13:10:00,17.49,17.52,17.47,17.47,50400.0,11.2515,11.2708,11.2386,11.2386,50400.0
2006-06-14 13:20:00,17.46,17.48,17.42,17.45,28600.0,11.2322,11.2451,11.2065,11.2258,28600.0
2006-06-14 13:30:00,17.46,17.49,17.45,17.45,45800.0,11.2322,11.2515,11.2258,11.2258,45800.0
2006-06-14 13:40:00,17.45,17.47,17.43,17.47,26800.0,11.2258,11.2386,11.2129,11.2386,26800.0
2006-06-14 13:50:00,17.46,17.5,17.44,17.5,19600.0,11.2322,11.2579,11.2193,11.2579,19600.0
2006-06-14 14:00:00,17.5,17.5,17.47,17.5,101800.0,11.2579,11.2579,11.2386,11.2579,101800.0
2006-06-14 14:10:00,17.5,17.5,17.42,17.43,84200.0,11.2579,11.2579,11.2065,11.2129,84200.0
2006-06-14 14:20:00,17.43,17.46,17.4,17.43,36200.0,11.2129,11.2322,11.1936,11.2129,36200.0
2006-06-14 14:30:00,17.43,17.43,17.4,17.41,29600.0,11.2129,11.2129,11.1936,11.2,29600.0
2006-06-14 14:40:00,17.41,17.41,17.38,17.38,24600.0,11.2,11.2,11.1807,11.1807,24600.0
2006-06-14 14:50:00,17.38,17.42,17.36,17.42,27600.0,11.1807,11.2065,11.1679,11.2065,27600.0
2006-06-14 15:00:00,17.41,17.48,17.41,17.46,27200.0,11.2,11.2451,11.2,11.2322,27200.0
2006-06-14 15:10:00,17.46,17.46,17.42,17.43,18400.0,11.2322,11.2322,11.2065,11.2129,18400.0
2006-06-14 15:20:00,17.43,17.47,17.43,17.44,27600.0,11.2129,11.2386,11.2129,11.2193,27600.0
2006-06-14 15:30:00,17.45,17.49,17.45,17.48,46400.0,11.2258,11.2515,11.2258,11.2451,46400.0
2006-06-14 15:40:00,17.48,17.48,17.46,17.46,152200.0,11.2451,11.2451,11.2322,11.2322,152200.0
2006-06-14 15:50:00,17.46,17.48,17.46,17.48,87400.0,11.2322,11.2451,11.2322,11.2451,87400.0
2006-06-15 09:30:00,17.68,17.84,17.67,17.8,65800.0,11.3737,11.4767,11.3673,11.4509,65800.0
2006-06-15 09:40:00,17.8,17.85,17.8,17.83,43600.0,11.4509,11.4831,11.4509,11.4702,43600.0
2006-06-15 09:50:00,17.84,17.84,17.71,17.77,36600.0,11.4767,11.4767,11.393,11.4316,36600.0
2006-06-15 10:00:00,17.77,17.78,17.75,17.78,443600.0,11.4316,11.4381,11.4188,11.4381,443600.0
2006-06-15 10:10:00,17.77,17.79,17.73,17.79,26200.0,11.4316,11.4445,11.4059,11.4445,26200.0
2006-06-15 10:20:00,17.82,17.82,17.78,17.79,91000.0,11.4638,11.4638,11.4381,11.4445,91000.0
2006-06-15 10:30:00,17.78,17.78,17.74,17.74,47200.0,11.4381,11.4381,11.4123,11.4123,47200.0
2006-06-15 10:40:00,17.74,17.75,17.72,17.73,16200.0,11.4123,11.4188,11.3995,11.4059,16200.0
2006-06-15 10:50:00,17.74,17.74,17.68,17.71,24600.0,11.4123,11.4123,11.3737,11.393,24600.0
2006-06-15 11:00:00,17.7,17.75,17.7,17.72,20800.0,11.3866,11.4188,11.3866,11.3995,20800.0
2006-06-15 11:10:00,17.73,17.75,17.71,17.74,17400.0,11.4059,11.4188,11.393,11.4123,17400.0
2006-06-15 11:20:00,17.75,17.77,17.73,17.76,29600.0,11.4188,11.4316,11.4059,11.4252,29600.0
2006-06-15 11:30:00,17.76,17.77,17.75,17.75,16000.0,11.4252,11.4316,11.4188,11.4188,16000.0
2006-06-15 11:40:00,17.75,17.75,17.75,17.75,27000.0,11.4188,11.4188,11.4188,11.4188,27000.0
2006-06-15 11:50:00,17.75,17.79,17.75,17.78,9400.0,11.4188,11.4445,11.4188,11.4381,9400.0
2006-06-15 12:00:00,17.77,17.77,17.75,17.76,8000.0,11.4316,11.4316,11.4188,11.4252,8000.0
2006-06-15 12:10:00,17.76,17.77,17.76,17.77,10600.0,11.4252,11.4316,11.4252,11.4316,10600.0
2006-06-15 12:20:00,17.78,17.8,17.78,17.8,7000.0,11.4381,11.4509,11.4381,11.4509,7000.0
2006-06-15 12:30:00,17.8,17.81,17.79,17.8,5200.0,11.4509,11.4574,11.4445,11.4509,5200.0
2006-06-15 12:40:00,17.81,17.81,17.78,17.8,7400.0,11.4574,11.4574,11.4381,11.4509,7400.0
2006-06-15 12:50:00,17.8,17.8,17.77,17.78,13400.0,11.4509,11.4509,11.4316,11.4381,13400.0
2006-06-15 13:00:00,17.78,17.79,17.77,17.78,11400.0,11.4381,11.4445,11.4316,11.4381,11400.0
2006-06-15 13:10:00,17.78,17.82,17.78,17.81,13000.0,11.4381,11.4638,11.4381,11.4574,13000.0
2006-06-15 13:20:00,17.81,17.82,17.81,17.81,6800.0,11.4574,11.4638,11.4574,11.4574,6800.0
2006-06-15 13:30:00,17.8,17.84,17.79,17.84,33800.0,11.4509,11.4767,11.4445,11.4767,33800.0
2006-06-15 13:40:00,17.83,17.88,17.8,17.88,17600.0,11.4702,11.5024,11.4509,11.5024,17600.0
2006-06-15 13:50:00,17.88,17.92,17.83,17.92,59600.0,11.5024,11.5281,11.4702,11.5281,59600.0
2006-06-15 14:00:00,17.92,18.0,17.92,17.98,49800.0,11.5281,11.5796,11.5281,11.5667,49800.0
2006-06-15 14:10:00,17.96,18.0,17.94,17.99,19000.0,11.5539,11.5796,11.541,11.5732,19000.0
2006-06-15 14:20:00,17.99,18.08,17.96,18.04,88400.0,11.5732,11.6311,11.5539,11.6053,88400.0
2006-06-15 14:30:00,18.04,18.08,18.02,18.08,35200.0,11.6053,11.6311,11.5925,11.6311,35200.0
2006-06-15 14:40:00,18.08,18.17,18.06,18.1,97600.0,11.6311,11.689,11.6182,11.6439,97600.0
2006-06-15 14:50:00,18.1,18.18,18.08,18.15,93400.0,11.6439,11.6954,11.6311,11.6761,93400.0
2006-06-15 15:00:00,18.15,18.15,18.1,18.1,60800.0,11.6761,11.6761,11.6439,11.6439,60800.0
2006-06-15 15:10:00,18.11,18.15,18.1,18.14,56200.0,11.6504,11.6761,11.6439,11.6697,56200.0
2006-06-15 15:20:00,18.14,18.18,18.13,18.18,40400.0,11.6697,11.6954,11.6632,11.6954,40400.0
2006-06-15 15:30:00,18.18,18.24,18.18,18.21,69600.0,11.6954,11.734,11.6954,11.7147,69600.0
2006-06-15 15:40:00,18.22,18.28,18.22,18.26,89000.0,11.7211,11.7597,11.7211,11.7469,89000.0
2006-06-15 15:50:00,18.26,18.26,18.19,18.21,94400.0,11.7469,11.7469,11.7018,11.7147,94400.0
2006-06-16 09:30:00,18.3,18.33,18.23,18.31,194800.0,11.7726,11.7919,11.7276,11.779,194800.0
2006-06-16 09:40:00,18.32,18.32,18.15,18.22,39800.0,11.7855,11.7855,11.6761,11.7211,39800.0
2006-06-16 09:50:00,18.23,18.33,18.23,18.33,92400.0,11.7276,11.7919,11.7276,11.7919,92400.0
2006-06-16 10:00:00,18.33,18.33,18.26,18.27,93200.0,11.7919,11.7919,11.7469,11.7533,93200.0
2006-06-16 10:10:00,18.25,18.3,18.24,18.27,47800.0,11.7404,11.7726,11.734,11.7533,47800.0
2006-06-16 10:20:00,18.27,18.29,18.23,18.27,86400.0,11.7533,11.7662,11.7276,11.7533,86400.0
2006-06-16 10:30:00,18.24,18.29,18.23,18.29,31000.0,11.734,11.7662,11.7276,11.7662,31000.0
2006-06-16 10:40:00,18.26,18.27,18.16,18.18,51400.0,11.7469,11.7533,11.6825,11.6954,51400.0
2006-06-16 10:50:00,18.18,18.28,18.18,18.24,56800.0,11.6954,11.7597,11.6954,11.734,56800.0
2006-06-16 11:00:00,18.24,18.25,18.17,18.24,32400.0,11.734,11.7404,11.689,11.734,32400.0
2006-06-16 11:10:00,18.23,18.23,18.14,18.14,8000.0,11.7276,11.7276,11.6697,11.6697,8000.0
2006-06-16 11:20:00,18.13,18.13,18.04,18.1,26200.0,11.6632,11.6632,11.6053,11.6439,26200.0
2006-06-16 11:30:00,18.08,18.1,18.06,18.1,15800.0,11.6311,11.6439,11.6182,11.6439,15800.0
2006-06-16 11:40:00,18.08,18.08,18.02,18.04,27200.0,11.6311,11.6311,11.5925,11.6053,27200.0
2006-06-16 11:50:00,18.08,18.11,18.06,18.08,103400.0,11.6311,11.6504,11.6182,11.6311,103400.0
2006-06-16 12:00:00,18.08,18.13,18.08,18.11,43800.0,11.6311,11.6632,11.6311,11.6504,43800.0
2006-06-16 12:10:00,18.13,18.14,18.09,18.09,27200.0,11.6632,11.6697,11.6375,11.6375,27200.0
2006-06-16 12:20:00,18.1,18.11,18.09,18.11,25000.0,11.6439,11.6504,11.6375,11.6504,25000.0
2006-06-16 12:30:00,18.1,18.13,18.05,18.07,18000.0,11.6439,11.6632,11.6118,11.6246,18000.0
2006-06-16 12:40:00,18.07,18.09,18.05,18.07,25000.0,11.6246,11.6375,11.6118,11.6246,25000.0
2006-06-16 12:50:00,18.05,18.05,18.0,18.02,21800.0,11.6118,11.6118,11.5796,11.5925,21800.0
2006-06-16 13:00:00,18.02,18.03,17.98,17.99,7800.0,11.5925,11.5989,11.5667,11.5732,7800.0
2006-06-16 13:10:00,17.99,17.99,17.95,17.97,14000.0,11.5732,11.5732,11.5474,11.5603,14000.0
2006-06-16 13:20:00,17.97,18.07,17.96,18.07,23800.0,11.5603,11.6246,11.5539,11.6246,23800.0
2006-06-16 13:30:00,18.05,18.06,18.0,18.0,19200.0,11.6118,11.6182,11.5796,11.5796,19200.0
2006-06-16 13:40:00,17.99,18.03,17.98,18.0,21400.0,11.5732,11.5989,11.5667,11.5796,21400.0
2006-06-16 13:50:00,18.01,18.02,18.0,18.02,7200.0,11.586,11.5925,11.5796,11.5925,7200.0
2006-06-16 14:00:00,18.01,18.03,18.0,18.0,15200.0,11.586,11.5989,11.5796,11.5796,15200.0
2006-06-16 14:10:00,18.0,18.06,18.0,18.03,33800.0,11.5796,11.6182,11.5796,11.5989,33800.0
2006-06-16 14:20:00,18.03,18.05,18.0,18.02,33400.0,11.5989,11.6118,11.5796,11.5925,33400.0
2006-06-16 14:30:00,18.02,18.03,18.02,18.02,22800.0,11.5925,11.5989,11.5925,11.5925,22800.0
2006-06-16 14:40:00,18.03,18.07,18.03,18.05,36800.0,11.5989,11.6246,11.5989,11.6118,36800.0
2006-06-16 14:50:00,18.05,18.08,18.03,18.05,35200.0,11.6118,11.6311,11.5989,11.6118,35200.0
2006-06-16 15:00:00,18.06,18.08,18.04,18.04,32400.0,11.6182,11.6311,11.6053,11.6053,32400.0
2006-06-16 15:10:00,18.04,18.05,18.0,18.05,80600.0,11.6053,11.6118,11.5796,11.6118,80600.0
2006-06-16 15:20:00,18.06,18.1,18.04,18.04,25600.0,11.6182,11.6439,11.6053,11.6053,25600.0
2006-06-16 15:30:00,18.04,18.04,18.0,18.02,33800.0,11.6053,11.6053,11.5796,11.5925,33800.0
2006-06-16 15:40:00,18.02,18.03,17.99,18.02,39600.0,11.5925,11.5989,11.5732,11.5925,39600.0
2006-06-16 15:50:00,18.02,18.03,17.97,18.02,112200.0,11.5925,11.5989,11.5603,11.5925,112200.0
2006-06-19 09:30:00,18.02,18.02,17.92,17.96,50600.0,11.5925,11.5925,11.5281,11.5539,50600.0
2006-06-19 09:40:00,17.94,17.94,17.71,17.77,32200.0,11.541,11.541,11.393,11.4316,32200.0
2006-06-19 09:50:00,17.77,17.92,17.77,17.83,38200.0,11.4316,11.5281,11.4316,11.4702,38200.0
2006-06-19 10:00:00,17.83,17.84,17.75,17.77,85200.0,11.4702,11.4767,11.4188,11.4316,85200.0
2006-06-19 10:10:00,17.77,17.79,17.68,17.68,48800.0,11.4316,11.4445,11.3737,11.3737,48800.0
2006-06-19 10:20:00,17.68,17.73,17.61,17.64,71800.0,11.3737,11.4059,11.3287,11.348,71800.0
2006-06-19 10:30:00,17.64,17.73,17.63,17.73,51000.0,11.348,11.4059,11.3416,11.4059,51000.0
2006-06-19 10:40:00,17.72,17.72,17.69,17.71,29000.0,11.3995,11.3995,11.3802,11.393,29000.0
2006-06-19 10:50:00,17.71,17.8,17.71,17.77,50000.0,11.393,11.4509,11.393,11.4316,50000.0
2006-06-19 11:00:00,17.77,17.8,17.71,17.73,55000.0,11.4316,11.4509,11.393,11.4059,55000.0
2006-06-19 11:10:00,17.71,17.75,17.71,17.75,101200.0,11.393,11.4188,11.393,11.4188,101200.0
2006-06-19 11:20:00,17.75,17.75,17.71,17.75,57400.0,11.4188,11.4188,11.393,11.4188,57400.0
2006-06-19 11:30:00,17.75,17.75,17.69,17.72,33000.0,11.4188,11.4188,11.3802,11.3995,33000.0
2006-06-19 11:40:00,17.72,17.75,17.72,17.75,41200.0,11.3995,11.4188,11.3995,11.4188,41200.0
2006-06-19 11:50:00,17.75,17.75,17.71,17.75,28000.0,11.4188,11.4188,11.393,11.4188,28000.0
2006-06-19 12:00:00,17.73,17.78,17.73,17.74,58600.0,11.4059,11.4381,11.4059,11.4123,58600.0
2006-06-19 12:10:00,17.74,17.74,17.68,17.68,10000.0,11.4123,11.4123,11.3737,11.3737,10000.0
2006-06-19 12:20:00,17.67,17.68,17.64,17.65,25200.0,11.3673,11.3737,11.348,11.3544,25200.0
2006-06-19 12:30:00,17.64,17.66,17.64,17.65,24800.0,11.348,11.3609,11.348,11.3544,24800.0
2006-06-19 12:40:00,17.65,17.66,17.62,17.63,32600.0,11.3544,11.3609,11.3351,11.3416,32600.0
2006-06-19 12:50:00,17.63,17.63,17.6,17.61,14200.0,11.3416,11.3416,11.3223,11.3287,14200.0
2006-06-19 13:00:00,17.61,17.61,17.55,17.59,27000.0,11.3287,11.3287,11.2901,11.3158,27000.0
2006-06-19 13:10:00,17.58,17.58,17.49,17.54,65000.0,11.3094,11.3094,11.2515,11.2837,65000.0
2006-06-19 13:20:00,17.53,17.54,17.5,17.52,30200.0,11.2772,11.2837,11.2579,11.2708,30200.0
2006-06-19 13:30:00,17.52,17.53,17.48,17.49,80200.0,11.2708,11.2772,11.2451,11.2515,80200.0
2006-06-19 13:40:00,17.49,17.56,17.48,17.54,63200.0,11.2515,11.2965,11.2451,11.2837,63200.0
2006-06-19 13:50:00,17.54,17.55,17.5,17.54,51200.0,11.2837,11.2901,11.2579,11.2837,51200.0
2006-06-19 14:00:00,17.53,17.54,17.5,17.5,64800.0,11.2772,11.2837,11.2579,11.2579,64800.0
2006-06-19 14:10:00,17.5,17.53,17.49,17.51,44800.0,11.2579,11.2772,11.2515,11.2644,44800.0
2006-06-19 14:20:00,17.52,17.52,17.45,17.46,27000.0,11.2708,11.2708,11.2258,11.2322,27000.0
2006-06-19 14:30:00,17.47,17.49,17.43,17.49,25000.0,11.2386,11.2515,11.2129,11.2515,25000.0
2006-06-19 14:40:00,17.49,17.49,17.44,17.47,41800.0,11.2515,11.2515,11.2193,11.2386,41800.0
2006-06-19 14:50:00,17.46,17.5,17.45,17.49,45000.0,11.2322,11.2579,11.2258,11.2515,45000.0
2006-06-19 15:00:00,17.49,17.51,17.49,17.5,67000.0,11.2515,11.2644,11.2515,11.2579,67000.0
2006-06-19 15:10:00,17.5,17.5,17.49,17.49,163400.0,11.2579,11.2579,11.2515,11.2515,163400.0
2006-06-19 15:20:00,17.48,17.57,17.48,17.57,42800.0,11.2451,11.303,11.2451,11.303,42800.0
2006-06-19 15:30:00,17.55,17.58,17.54,17.54,42600.0,11.2901,11.3094,11.2837,11.2837,42600.0
2006-06-19 15:40:00,17.53,17.53,17.5,17.5,134000.0,11.2772,11.2772,11.2579,11.2579,134000.0
2006-06-19 15:50:00,17.5,17.53,17.47,17.48,81800.0,11.2579,11.2772,11.2386,11.2451,81800.0
2006-06-20 09:30:00,17.6,17.65,17.55,17.62,78400.0,11.3223,11.3544,11.2901,11.3351,78400.0
2006-06-20 09:40:00,17.62,17.63,17.54,17.55,54000.0,11.3351,11.3416,11.2837,11.2901,54000.0
2006-06-20 09:50:00,17.53,17.56,17.53,17.54,20200.0,11.2772,11.2965,11.2772,11.2837,20200.0
2006-06-20 10:00:00,17.53,17.56,17.51,17.52,44600.0,11.2772,11.2965,11.2644,11.2708,44600.0
2006-06-20 10:10:00,17.5,17.53,17.48,17.48,28600.0,11.2579,11.2772,11.2451,11.2451,28600.0
2006-06-20 10:20:00,17.49,17.54,17.43,17.5,19800.0,11.2515,11.2837,11.2129,11.2579,19800.0
2006-06-20 10:30:00,17.51,17.6,17.51,17.6,32400.0,11.2644,11.3223,11.2644,11.3223,32400.0
2006-06-20 10:40:00,17.6,17.6,17.5,17.52,22000.0,11.3223,11.3223,11.2579,11.2708,22000.0
2006-06-20 10:50:00,17.53,17.57,17.53,17.55,12600.0,11.2772,11.303,11.2772,11.2901,12600.0
2006-06-20 11:00:00,17.55,17.6,17.55,17.6,32200.0,11.2901,11.3223,11.2901,11.3223,32200.0
2006-06-20 11:10:00,17.6,17.61,17.58,17.59,29200.0,11.3223,11.3287,11.3094,11.3158,29200.0
2006-06-20 11:20:00,17.59,17.64,17.58,17.64,23200.0,11.3158,11.348,11.3094,11.348,23200.0
2006-06-20 11:30:00,17.64,17.67,17.61,17.63,19000.0,11.348,11.3673,11.3287,11.3416,19000.0
2006-06-20 11:40:00,17.63,17.63,17.56,17.56,23200.0,11.3416,11.3416,11.2965,11.2965,23200.0
2006-06-20 11:50:00,17.56,17.57,17.55,17.57,18800.0,11.2965,11.303,11.2901,11.303,18800.0
2006-06-20 12:00:00,17.58,17.6,17.55,17.55,147400.0,11.3094,11.3223,11.2901,11.2901,147400.0
2006-06-20 12:10:00,17.55,17.55,17.54,17.54,2400.0,11.2901,11.2901,11.2837,11.2837,2400.0
2006-06-20 12:20:00,17.54,17.54,17.53,17.53,19600.0,11.2837,11.2837,11.2772,11.2772,19600.0
2006-06-20 12:30:00,17.53,17.53,17.48,17.49,23600.0,11.2772,11.2772,11.2451,11.2515,23600.0
2006-06-20 12:40:00,17.49,17.57,17.49,17.57,46000.0,11.2515,11.303,11.2515,11.303,46000.0
2006-06-20 12:50:00,17.56,17.56,17.52,17.54,25600.0,11.2965,11.2965,11.2708,11.2837,25600.0
2006-06-20 13:00:00,17.54,17.57,17.54,17.56,8800.0,11.2837,11.303,11.2837,11.2965,8800.0
2006-06-20 13:10:00,17.56,17.56,17.55,17.55,9200.0,11.2965,11.2965,11.2901,11.2901,9200.0
2006-06-20 13:20:00,17.55,17.55,17.53,17.54,4000.0,11.2901,11.2901,11.2772,11.2837,4000.0
2006-06-20 13:30:00,17.52,17.52,17.5,17.5,25800.0,11.2708,11.2708,11.2579,11.2579,25800.0
2006-06-20 13:40:00,17.5,17.57,17.5,17.55,12600.0,11.2579,11.303,11.2579,11.2901,12600.0
2006-06-20 13:50:00,17.53,17.54,17.5,17.53,26600.0,11.2772,11.2837,11.2579,11.2772,26600.0
2006-06-20 14:00:00,17.52,17.52,17.5,17.5,7800.0,11.2708,11.2708,11.2579,11.2579,7800.0
2006-06-20 14:10:00,17.5,17.52,17.5,17.5,13800.0,11.2579,11.2708,11.2579,11.2579,13800.0
2006-06-20 14:20:00,17.5,17.5,17.46,17.47,26400.0,11.2579,11.2579,11.2322,11.2386,26400.0
2006-06-20 14:30:00,17.47,17.5,17.46,17.5,20800.0,11.2386,11.2579,11.2322,11.2579,20800.0
2006-06-20 14:40:00,17.5,17.52,17.46,17.46,20400.0,11.2579,11.2708,11.2322,11.2322,20400.0
2006-06-20 14:50:00,17.46,17.49,17.43,17.46,109000.0,11.2322,11.2515,11.2129,11.2322,109000.0
2006-06-20 15:00:00,17.45,17.46,17.4,17.41,56200.0,11.2258,11.2322,11.1936,11.2,56200.0
2006-06-20 15:10:00,17.41,17.52,17.41,17.52,63000.0,11.2,11.2708,11.2,11.2708,63000.0
2006-06-20 15:20:00,17.51,17.53,17.48,17.48,25800.0,11.2644,11.2772,11.2451,11.2451,25800.0
2006-06-20 15:30:00,17.48,17.49,17.43,17.47,39200.0,11.2451,11.2515,11.2129,11.2386,39200.0
2006-06-20 15:40:00,17.46,17.47,17.42,17.43,26000.0,11.2322,11.2386,11.2065,11.2129,26000.0
2006-06-20 15:50:00,17.43,17.47,17.42,17.46,104800.0,11.2129,11.2386,11.2065,11.2322,104800.0
2006-06-21 09:30:00,17.47,17.64,17.47,17.6,42400.0,11.2386,11.348,11.2386,11.3223,42400.0
2006-06-21 09:40:00,17.59,17.65,17.51,17.65,82200.0,11.3158,11.3544,11.2644,11.3544,82200.0
2006-06-21 09:50:00,17.65,17.74,17.64,17.74,96400.0,11.3544,11.4123,11.348,11.4123,96400.0
2006-06-21 10:00:00,17.74,17.82,17.74,17.74,96200.0,11.4123,11.4638,11.4123,11.4123,96200.0
2006-06-21 10:10:00,17.74,17.8,17.73,17.73,36000.0,11.4123,11.4509,11.4059,11.4059,36000.0
2006-06-21 10:20:00,17.71,17.71,17.67,17.71,28000.0,11.393,11.393,11.3673,11.393,28000.0
2006-06-21 10:30:00,17.7,17.75,17.7,17.74,40600.0,11.3866,11.4188,11.3866,11.4123,40600.0
2006-06-21 10:40:00,17.74,17.77,17.74,17.76,24000.0,11.4123,11.4316,11.4123,11.4252,24000.0
2006-06-21 10:50:00,17.77,17.77,17.68,17.7,26200.0,11.4316,11.4316,11.3737,11.3866,26200.0
2006-06-21 11:00:00,17.71,17.79,17.71,17.73,90800.0,11.393,11.4445,11.393,11.4059,90800.0
2006-06-21 11:10:00,17.72,17.75,17.72,17.74,23400.0,11.3995,11.4188,11.3995,11.4123,23400.0
2006-06-21 11:20:00,17.75,17.81,17.73,17.79,18400.0,11.4188,11.4574,11.4059,11.4445,18400.0
2006-06-21 11:30:00,17.79,17.83,17.79,17.82,15000.0,11.4445,11.4702,11.4445,11.4638,15000.0
2006-06-21 11:40:00,17.82,17.88,17.81,17.85,25000.0,11.4638,11.5024,11.4574,11.4831,25000.0
2006-06-21 11:50:00,17.83,17.85,17.82,17.83,12000.0,11.4702,11.4831,11.4638,11.4702,12000.0
2006-06-21 12:00:00,17.83,17.9,17.83,17.89,30600.0,11.4702,11.5153,11.4702,11.5088,30600.0
2006-06-21 12:10:00,17.89,17.91,17.85,17.88,17400.0,11.5088,11.5217,11.4831,11.5024,17400.0
2006-06-21 12:20:00,17.88,17.89,17.85,17.86,11600.0,11.5024,11.5088,11.4831,11.4895,11600.0
2006-06-21 12:30:00,17.85,17.88,17.83,17.84,16600.0,11.4831,11.5024,11.4702,11.4767,16600.0
2006-06-21 12:40:00,17.84,17.86,17.82,17.85,22200.0,11.4767,11.4895,11.4638,11.4831,22200.0
2006-06-21 12:50:00,17.86,17.88,17.85,17.86,17000.0,11.4895,11.5024,11.4831,11.4895,17000.0
2006-06-21 13:00:00,17.86,17.92,17.86,17.91,59600.0,11.4895,11.5281,11.4895,11.5217,59600.0
2006-06-21 13:10:00,17.92,17.95,17.91,17.94,18600.0,11.5281,11.5474,11.5217,11.541,18600.0
2006-06-21 13:20:00,17.94,17.95,17.9,17.9,26400.0,11.541,11.5474,11.5153,11.5153,26400.0
2006-06-21 13:30:00,17.91,17.94,17.91,17.93,21000.0,11.5217,11.541,11.5217,11.5346,21000.0
2006-06-21 13:40:00,17.93,17.95,17.91,17.93,23200.0,11.5346,11.5474,11.5217,11.5346,23200.0
2006-06-21 13:50:00,17.93,17.93,17.91,17.93,12600.0,11.5346,11.5346,11.5217,11.5346,12600.0
2006-06-21 14:00:00,17.93,17.93,17.91,17.91,19400.0,11.5346,11.5346,11.5217,11.5217,19400.0
2006-06-21 14:10:00,17.92,17.92,17.91,17.92,8800.0,11.5281,11.5281,11.5217,11.5281,8800.0
2006-06-21 14:20:00,17.92,17.93,17.89,17.89,10000.0,11.5281,11.5346,11.5088,11.5088,10000.0
2006-06-21 14:30:00,17.89,17.9,17.88,17.9,25000.0,11.5088,11.5153,11.5024,11.5153,25000.0
2006-06-21 14:40:00,17.91,17.94,17.91,17.92,34000.0,11.5217,11.541,11.5217,11.5281,34000.0
2006-06-21 14:50:00,17.93,17.93,17.9,17.93,27000.0,11.5346,11.5346,11.5153,11.5346,27000.0
2006-06-21 15:00:00,17.93,17.93,17.89,17.89,44000.0,11.5346,11.5346,11.5088,11.5088,44000.0
2006-06-21 15:10:00,17.9,17.9,17.86,17.86,21800.0,11.5153,11.5153,11.4895,11.4895,21800.0
2006-06-21 15:20:00,17.86,17.86,17.83,17.83,21200.0,11.4895,11.4895,11.4702,11.4702,21200.0
2006-06-21 15:30:00,17.83,17.83,17.78,17.78,77000.0,11.4702,11.4702,11.4381,11.4381,77000.0
2006-06-21 15:40:00,17.78,17.83,17.78,17.78,76800.0,11.4381,11.4702,11.4381,11.4381,76800.0
2006-06-21 15:50:00,17.78,17.81,17.75,17.81,77800.0,11.4381,11.4574,11.4188,11.4574,77800.0
2006-06-22 09:30:00,17.6,17.79,17.58,17.79,76000.0,11.3223,11.4445,11.3094,11.4445,76000.0
2006-06-22 09:40:00,17.76,17.76,17.61,17.61,86000.0,11.4252,11.4252,11.3287,11.3287,86000.0
2006-06-22 09:50:00,17.61,17.66,17.55,17.58,83800.0,11.3287,11.3609,11.2901,11.3094,83800.0
2006-06-22 10:00:00,17.58,17.58,17.5,17.52,56800.0,11.3094,11.3094,11.2579,11.2708,56800.0
2006-06-22 10:10:00,17.51,17.52,17.45,17.48,159600.0,11.2644,11.2708,11.2258,11.2451,159600.0
2006-06-22 10:20:00,17.47,17.49,17.46,17.46,26400.0,11.2386,11.2515,11.2322,11.2322,26400.0
2006-06-22 10:30:00,17.47,17.48,17.45,17.46,31200.0,11.2386,11.2451,11.2258,11.2322,31200.0
2006-06-22 10:40:00,17.46,17.53,17.46,17.52,22200.0,11.2322,11.2772,11.2322,11.2708,22200.0
2006-06-22 10:50:00,17.51,17.57,17.51,17.56,43800.0,11.2644,11.303,11.2644,11.2965,43800.0
2006-06-22 11:00:00,17.55,17.58,17.52,17.57,31400.0,11.2901,11.3094,11.2708,11.303,31400.0
2006-06-22 11:10:00,17.56,17.59,17.53,17.57,62400.0,11.2965,11.3158,11.2772,11.303,62400.0
2006-06-22 11:20:00,17.57,17.6,17.57,17.57,33800.0,11.303,11.3223,11.303,11.303,33800.0
2006-06-22 11:30:00,17.57,17.59,17.57,17.57,19600.0,11.303,11.3158,11.303,11.303,19600.0
2006-06-22 11:40:00,17.57,17.6,17.5,17.55,168400.0,11.303,11.3223,11.2579,11.2901,168400.0
2006-06-22 11:50:00,17.54,17.55,17.52,17.53,115400.0,11.2837,11.2901,11.2708,11.2772,115400.0
2006-06-22 12:00:00,17.53,17.53,17.51,17.52,111600.0,11.2772,11.2772,11.2644,11.2708,111600.0
2006-06-22 12:10:00,17.52,17.53,17.5,17.53,28800.0,11.2708,11.2772,11.2579,11.2772,28800.0
2006-06-22 12:20:00,17.52,17.55,17.5,17.54,28200.0,11.2708,11.2901,11.2579,11.2837,28200.0
2006-06-22 12:30:00,17.54,17.54,17.5,17.52,8000.0,11.2837,11.2837,11.2579,11.2708,8000.0
2006-06-22 12:40:00,17.52,17.52,17.49,17.5,15400.0,11.2708,11.2708,11.2515,11.2579,15400.0
2006-06-22 12:50:00,17.5,17.55,17.49,17.55,43400.0,11.2579,11.2901,11.2515,11.2901,43400.0
2006-06-22 13:00:00,17.53,17.56,17.53,17.55,8200.0,11.2772,11.2965,11.2772,11.2901,8200.0
2006-06-22 13:10:00,17.56,17.56,17.53,17.53,8000.0,11.2965,11.2965,11.2772,11.2772,8000.0
2006-06-22 13:20:00,17.53,17.55,17.52,17.55,11600.0,11.2772,11.2901,11.2708,11.2901,11600.0
2006-06-22 13:30:00,17.55,17.55,17.52,17.53,12200.0,11.2901,11.2901,11.2708,11.2772,12200.0
2006-06-22 13:40:00,17.52,17.53,17.48,17.48,19000.0,11.2708,11.2772,11.2451,11.2451,19000.0
2006-06-22 13:50:00,17.48,17.52,17.48,17.52,50200.0,11.2451,11.2708,11.2451,11.2708,50200.0
2006-06-22 14:00:00,17.51,17.54,17.51,17.52,28800.0,11.2644,11.2837,11.2644,11.2708,28800.0
2006-06-22 14:10:00,17.52,17.52,17.49,17.5,62200.0,11.2708,11.2708,11.2515,11.2579,62200.0
2006-06-22 14:20:00,17.5,17.5,17.46,17.48,51000.0,11.2579,11.2579,11.2322,11.2451,51000.0
2006-06-22 14:30:00,17.48,17.48,17.46,17.47,44200.0,11.2451,11.2451,11.2322,11.2386,44200.0
2006-06-22 14:40:00,17.47,17.47,17.45,17.47,20400.0,11.2386,11.2386,11.2258,11.2386,20400.0
2006-06-22 14:50:00,17.47,17.52,17.47,17.5,29000.0,11.2386,11.2708,11.2386,11.2579,29000.0
2006-06-22 15:00:00,17.5,17.52,17.5,17.52,12800.0,11.2579,11.2708,11.2579,11.2708,12800.0
2006-06-22 15:10:00,17.52,17.59,17.52,17.57,57200.0,11.2708,11.3158,11.2708,11.303,57200.0
2006-06-22 15:20:00,17.57,17.61,17.57,17.6,40600.0,11.303,11.3287,11.303,11.3223,40600.0
2006-06-22 15:30:00,17.6,17.61,17.56,17.56,39800.0,11.3223,11.3287,11.2965,11.2965,39800.0
2006-06-22 15:40:00,17.54,17.55,17.54,17.55,32600.0,11.2837,11.2901,11.2837,11.2901,32600.0
2006-06-22 15:50:00,17.54,17.56,17.54,17.55,57800.0,11.2837,11.2965,11.2837,11.2901,57800.0
2006-06-23 09:30:00,17.55,17.61,17.49,17.49,29600.0,11.2901,11.3287,11.2515,11.2515,29600.0
2006-06-23 09:40:00,17.5,17.6,17.48,17.6,19200.0,11.2579,11.3223,11.2451,11.3223,19200.0
2006-06-23 09:50:00,17.6,17.65,17.59,17.63,32000.0,11.3223,11.3544,11.3158,11.3416,32000.0
2006-06-23 10:00:00,17.63,17.63,17.56,17.57,23800.0,11.3416,11.3416,11.2965,11.303,23800.0
2006-06-23 10:10:00,17.57,17.65,17.57,17.62,24000.0,11.303,11.3544,11.303,11.3351,24000.0
2006-06-23 10:20:00,17.62,17.67,17.6,17.6,61000.0,11.3351,11.3673,11.3223,11.3223,61000.0
2006-06-23 10:30:00,17.61,17.69,17.61,17.63,21600.0,11.3287,11.3802,11.3287,11.3416,21600.0
2006-06-23 10:40:00,17.63,17.63,17.59,17.59,14800.0,11.3416,11.3416,11.3158,11.3158,14800.0
2006-06-23 10:50:00,17.6,17.6,17.54,17.56,22600.0,11.3223,11.3223,11.2837,11.2965,22600.0
2006-06-23 11:00:00,17.55,17.59,17.55,17.58,11600.0,11.2901,11.3158,11.2901,11.3094,11600.0
2006-06-23 11:10:00,17.58,17.61,17.57,17.61,14000.0,11.3094,11.3287,11.303,11.3287,14000.0
2006-06-23 11:20:00,17.61,17.66,17.61,17.64,23000.0,11.3287,11.3609,11.3287,11.348,23000.0
2006-06-23 11:30:00,17.63,17.64,17.62,17.64,11200.0,11.3416,11.348,11.3351,11.348,11200.0
2006-06-23 11:40:00,17.64,17.67,17.64,17.67,9600.0,11.348,11.3673,11.348,11.3673,9600.0
2006-06-23 11:50:00,17.66,17.66,17.64,17.65,15000.0,11.3609,11.3609,11.348,11.3544,15000.0
2006-06-23 12:00:00,17.65,17.67,17.62,17.62,20200.0,11.3544,11.3673,11.3351,11.3351,20200.0
2006-06-23 12:10:00,17.64,17.75,17.64,17.73,18000.0,11.348,11.4188,11.348,11.4059,18000.0
2006-06-23 12:20:00,17.73,17.8,17.72,17.79,31600.0,11.4059,11.4509,11.3995,11.4445,31600.0
2006-06-23 12:30:00,17.79,17.79,17.75,17.75,20200.0,11.4445,11.4445,11.4188,11.4188,20200.0
2006-06-23 12:40:00,17.74,17.79,17.74,17.74,28600.0,11.4123,11.4445,11.4123,11.4123,28600.0
2006-06-23 12:50:00,17.74,17.77,17.71,17.72,26200.0,11.4123,11.4316,11.393,11.3995,26200.0
2006-06-23 13:00:00,17.73,17.76,17.72,17.75,12000.0,11.4059,11.4252,11.3995,11.4188,12000.0
2006-06-23 13:10:00,17.75,17.75,17.7,17.7,16000.0,11.4188,11.4188,11.3866,11.3866,16000.0
2006-06-23 13:20:00,17.7,17.7,17.66,17.66,12400.0,11.3866,11.3866,11.3609,11.3609,12400.0
2006-06-23 13:30:00,17.66,17.68,17.66,17.68,12200.0,11.3609,11.3737,11.3609,11.3737,12200.0
2006-06-23 13:40:00,17.67,17.68,17.66,17.66,14400.0,11.3673,11.3737,11.3609,11.3609,14400.0
2006-06-23 13:50:00,17.66,17.68,17.66,17.67,13600.0,11.3609,11.3737,11.3609,11.3673,13600.0
2006-06-23 14:00:00,17.66,17.68,17.64,17.68,30000.0,11.3609,11.3737,11.348,11.3737,30000.0
2006-06-23 14:10:00,17.67,17.67,17.65,17.66,17200.0,11.3673,11.3673,11.3544,11.3609,17200.0
2006-06-23 14:20:00,17.67,17.72,17.67,17.7,29400.0,11.3673,11.3995,11.3673,11.3866,29400.0
2006-06-23 14:30:00,17.7,17.71,17.69,17.7,42200.0,11.3866,11.393,11.3802,11.3866,42200.0
2006-06-23 14:40:00,17.7,17.73,17.68,17.7,46800.0,11.3866,11.4059,11.3737,11.3866,46800.0
2006-06-23 14:50:00,17.7,17.71,17.69,17.7,50400.0,11.3866,11.393,11.3802,11.3866,50400.0
2006-06-23 15:00:00,17.7,17.7,17.69,17.69,38400.0,11.3866,11.3866,11.3802,11.3802,38400.0
2006-06-23 15:10:00,17.7,17.7,17.68,17.69,35200.0,11.3866,11.3866,11.3737,11.3802,35200.0
2006-06-23 15:20:00,17.68,17.72,17.68,17.72,71000.0,11.3737,11.3995,11.3737,11.3995,71000.0
2006-06-23 15:30:00,17.71,17.71,17.7,17.71,66400.0,11.393,11.393,11.3866,11.393,66400.0
2006-06-23 15:40:00,17.71,17.74,17.69,17.73,107600.0,11.393,11.4123,11.3802,11.4059,107600.0
2006-06-23 15:50:00,17.73,17.74,17.71,17.72,67600.0,11.4059,11.4123,11.393,11.3995,67600.0
2006-06-26 09:30:00,17.69,17.85,17.69,17.75,63000.0,11.3802,11.4831,11.3802,11.4188,63000.0
2006-06-26 09:40:00,17.73,17.91,17.73,17.77,84800.0,11.4059,11.5217,11.4059,11.4316,84800.0
2006-06-26 09:50:00,17.77,17.8,17.68,17.72,57600.0,11.4316,11.4509,11.3737,11.3995,57600.0
2006-06-26 10:00:00,17.73,17.83,17.72,17.83,62600.0,11.4059,11.4702,11.3995,11.4702,62600.0
2006-06-26 10:10:00,17.85,17.88,17.81,17.83,61000.0,11.4831,11.5024,11.4574,11.4702,61000.0
2006-06-26 10:20:00,17.83,17.93,17.83,17.93,137400.0,11.4702,11.5346,11.4702,11.5346,137400.0
2006-06-26 10:30:00,17.93,17.93,17.82,17.82,47800.0,11.5346,11.5346,11.4638,11.4638,47800.0
2006-06-26 10:40:00,17.82,17.82,17.79,17.79,28800.0,11.4638,11.4638,11.4445,11.4445,28800.0
2006-06-26 10:50:00,17.79,17.79,17.78,17.78,17800.0,11.4445,11.4445,11.4381,11.4381,17800.0
2006-06-26 11:00:00,17.78,17.8,17.75,17.79,58800.0,11.4381,11.4509,11.4188,11.4445,58800.0
2006-06-26 11:10:00,17.79,17.8,17.75,17.75,41400.0,11.4445,11.4509,11.4188,11.4188,41400.0
2006-06-26 11:20:00,17.76,17.77,17.74,17.74,17400.0,11.4252,11.4316,11.4123,11.4123,17400.0
2006-06-26 11:30:00,17.74,17.75,17.72,17.72,20800.0,11.4123,11.4188,11.3995,11.3995,20800.0
2006-06-26 11:40:00,17.72,17.73,17.7,17.71,14400.0,11.3995,11.4059,11.3866,11.393,14400.0
2006-06-26 11:50:00,17.7,17.7,17.67,17.68,52200.0,11.3866,11.3866,11.3673,11.3737,52200.0
2006-06-26 12:00:00,17.68,17.68,17.63,17.64,94400.0,11.3737,11.3737,11.3416,11.348,94400.0
2006-06-26 12:10:00,17.64,17.65,17.62,17.62,60600.0,11.348,11.3544,11.3351,11.3351,60600.0
2006-06-26 12:20:00,17.63,17.64,17.62,17.62,22600.0,11.3416,11.348,11.3351,11.3351,22600.0
2006-06-26 12:30:00,17.63,17.63,17.61,17.61,41600.0,11.3416,11.3416,11.3287,11.3287,41600.0
2006-06-26 12:40:00,17.61,17.61,17.57,17.61,30200.0,11.3287,11.3287,11.303,11.3287,30200.0
2006-06-26 12:50:00,17.61,17.62,17.61,17.61,10200.0,11.3287,11.3351,11.3287,11.3287,10200.0
2006-06-26 13:00:00,17.61,17.64,17.61,17.61,13400.0,11.3287,11.348,11.3287,11.3287,13400.0
2006-06-26 13:10:00,17.61,17.61,17.6,17.61,10000.0,11.3287,11.3287,11.3223,11.3287,10000.0
2006-06-26 13:20:00,17.61,17.61,17.57,17.58,14800.0,11.3287,11.3287,11.303,11.3094,14800.0
2006-06-26 13:30:00,17.57,17.58,17.54,17.58,60000.0,11.303,11.3094,11.2837,11.3094,60000.0
2006-06-26 13:40:00,17.58,17.59,17.57,17.57,12200.0,11.3094,11.3158,11.303,11.303,12200.0
2006-06-26 13:50:00,17.58,17.58,17.57,17.57,10200.0,11.3094,11.3094,11.303,11.303,10200.0
2006-06-26 14:00:00,17.57,17.58,17.55,17.55,21800.0,11.303,11.3094,11.2901,11.2901,21800.0
2006-06-26 14:10:00,17.56,17.56,17.54,17.54,35600.0,11.2965,11.2965,11.2837,11.2837,35600.0
2006-06-26 14:20:00,17.54,17.55,17.49,17.5,109200.0,11.2837,11.2901,11.2515,11.2579,109200.0
2006-06-26 14:30:00,17.5,17.51,17.47,17.51,175200.0,11.2579,11.2644,11.2386,11.2644,175200.0
2006-06-26 14:40:00,17.51,17.54,17.5,17.53,27000.0,11.2644,11.2837,11.2579,11.2772,27000.0
2006-06-26 14:50:00,17.53,17.54,17.51,17.52,17400.0,11.2772,11.2837,11.2644,11.2708,17400.0
2006-06-26 15:00:00,17.52,17.54,17.5,17.54,17200.0,11.2708,11.2837,11.2579,11.2837,17200.0
2006-06-26 15:10:00,17.54,17.54,17.52,17.54,25800.0,11.2837,11.2837,11.2708,11.2837,25800.0
2006-06-26 15:20:00,17.54,17.55,17.53,17.54,15000.0,11.2837,11.2901,11.2772,11.2837,15000.0
2006-06-26 15:30:00,17.54,17.6,17.54,17.6,47200.0,11.2837,11.3223,11.2837,11.3223,47200.0
2006-06-26 15:40:00,17.6,17.61,17.54,17.54,40000.0,11.3223,11.3287,11.2837,11.2837,40000.0
2006-06-26 15:50:00,17.54,17.57,17.53,17.56,93000.0,11.2837,11.303,11.2772,11.2965,93000.0
2006-06-27 09:30:00,17.6,17.65,17.52,17.52,26200.0,11.3223,11.3544,11.2708,11.2708,26200.0
2006-06-27 09:40:00,17.52,17.61,17.5,17.58,33200.0,11.2708,11.3287,11.2579,11.3094,33200.0
2006-06-27 09:50:00,17.59,17.63,17.58,17.61,20200.0,11.3158,11.3416,11.3094,11.3287,20200.0
2006-06-27 10:00:00,17.61,17.68,17.61,17.63,39000.0,11.3287,11.3737,11.3287,11.3416,39000.0
2006-06-27 10:10:00,17.63,17.67,17.62,17.62,48200.0,11.3416,11.3673,11.3351,11.3351,48200.0
2006-06-27 10:20:00,17.63,17.67,17.61,17.65,29000.0,11.3416,11.3673,11.3287,11.3544,29000.0
2006-06-27 10:30:00,17.65,17.68,17.65,17.68,17200.0,11.3544,11.3737,11.3544,11.3737,17200.0
2006-06-27 10:40:00,17.68,17.71,17.66,17.66,57000.0,11.3737,11.393,11.3609,11.3609,57000.0
2006-06-27 10:50:00,17.66,17.68,17.65,17.67,44000.0,11.3609,11.3737,11.3544,11.3673,44000.0
2006-06-27 11:00:00,17.67,17.67,17.63,17.63,34600.0,11.3673,11.3673,11.3416,11.3416,34600.0
2006-06-27 11:10:00,17.64,17.65,17.6,17.63,32800.0,11.348,11.3544,11.3223,11.3416,32800.0
2006-06-27 11:20:00,17.63,17.63,17.56,17.57,31000.0,11.3416,11.3416,11.2965,11.303,31000.0
2006-06-27 11:30:00,17.58,17.58,17.55,17.55,19200.0,11.3094,11.3094,11.2901,11.2901,19200.0
2006-06-27 11:40:00,17.54,17.55,17.5,17.5,26200.0,11.2837,11.2901,11.2579,11.2579,26200.0
2006-06-27 11:50:00,17.5,17.53,17.5,17.53,49400.0,11.2579,11.2772,11.2579,11.2772,49400.0
2006-06-27 12:00:00,17.52,17.52,17.48,17.48,32600.0,11.2708,11.2708,11.2451,11.2451,32600.0
2006-06-27 12:10:00,17.48,17.49,17.48,17.48,20800.0,11.2451,11.2515,11.2451,11.2451,20800.0
2006-06-27 12:20:00,17.48,17.49,17.47,17.48,11000.0,11.2451,11.2515,11.2386,11.2451,11000.0
2006-06-27 12:30:00,17.47,17.48,17.45,17.46,51200.0,11.2386,11.2451,11.2258,11.2322,51200.0
2006-06-27 12:40:00,17.47,17.49,17.47,17.48,10600.0,11.2386,11.2515,11.2386,11.2451,10600.0
2006-06-27 12:50:00,17.48,17.5,17.48,17.5,16400.0,11.2451,11.2579,11.2451,11.2579,16400.0
2006-06-27 13:00:00,17.49,17.51,17.47,17.51,9200.0,11.2515,11.2644,11.2386,11.2644,9200.0
2006-06-27 13:10:00,17.5,17.54,17.5,17.53,11200.0,11.2579,11.2837,11.2579,11.2772,11200.0
2006-06-27 13:20:00,17.53,17.55,17.53,17.55,12000.0,11.2772,11.2901,11.2772,11.2901,12000.0
2006-06-27 13:30:00,17.55,17.55,17.54,17.54,9800.0,11.2901,11.2901,11.2837,11.2837,9800.0
2006-06-27 13:40:00,17.54,17.54,17.5,17.5,19600.0,11.2837,11.2837,11.2579,11.2579,19600.0
2006-06-27 13:50:00,17.5,17.5,17.47,17.47,65200.0,11.2579,11.2579,11.2386,11.2386,65200.0
2006-06-27 14:00:00,17.47,17.48,17.44,17.47,241000.0,11.2386,11.2451,11.2193,11.2386,241000.0
2006-06-27 14:10:00,17.47,17.47,17.43,17.43,78000.0,11.2386,11.2386,11.2129,11.2129,78000.0
2006-06-27 14:20:00,17.43,17.43,17.39,17.39,142000.0,11.2129,11.2129,11.1872,11.1872,142000.0
2006-06-27 14:30:00,17.38,17.4,17.36,17.37,59400.0,11.1807,11.1936,11.1679,11.1743,59400.0
2006-06-27 14:40:00,17.36,17.36,17.33,17.34,25600.0,11.1679,11.1679,11.1486,11.155,25600.0
2006-06-27 14:50:00,17.34,17.35,17.3,17.34,92000.0,11.155,11.1614,11.1293,11.155,92000.0
2006-06-27 15:00:00,17.35,17.39,17.35,17.39,27800.0,11.1614,11.1872,11.1614,11.1872,27800.0
2006-06-27 15:10:00,17.38,17.38,17.34,17.36,54600.0,11.1807,11.1807,11.155,11.1679,54600.0
2006-06-27 15:20:00,17.36,17.36,17.31,17.32,63800.0,11.1679,11.1679,11.1357,11.1421,63800.0
2006-06-27 15:30:00,17.32,17.36,17.31,17.32,198000.0,11.1421,11.1679,11.1357,11.1421,198000.0
2006-06-27 15:40:00,17.32,17.32,17.27,17.27,48800.0,11.1421,11.1421,11.11,11.11,48800.0
2006-06-27 15:50:00,17.27,17.34,17.27,17.32,223600.0,11.11,11.155,11.11,11.1421,223600.0
2006-06-28 09:30:00,17.4,17.4,17.21,17.22,57000.0,11.1936,11.1936,11.0714,11.0778,57000.0
2006-06-28 09:40:00,17.2,17.31,17.15,17.26,56200.0,11.0649,11.1357,11.0328,11.1035,56200.0
2006-06-28 09:50:00,17.25,17.25,17.18,17.18,35600.0,11.0971,11.0971,11.0521,11.0521,35600.0
2006-06-28 10:00:00,17.18,17.18,17.1,17.11,60800.0,11.0521,11.0521,11.0006,11.0071,60800.0
2006-06-28 10:10:00,17.12,17.16,17.11,17.13,34000.0,11.0135,11.0392,11.0071,11.0199,34000.0
2006-06-28 10:20:00,17.12,17.12,17.07,17.08,38600.0,11.0135,11.0135,10.9813,10.9878,38600.0
2006-06-28 10:30:00,17.1,17.11,17.07,17.11,36800.0,11.0006,11.0071,10.9813,11.0071,36800.0
2006-06-28 10:40:00,17.11,17.11,16.99,16.99,37000.0,11.0071,11.0071,10.9299,10.9299,37000.0
2006-06-28 10:50:00,16.99,17.0,16.96,17.0,47400.0,10.9299,10.9363,10.9106,10.9363,47400.0
2006-06-28 11:00:00,17.0,17.01,16.97,17.0,25600.0,10.9363,10.9427,10.917,10.9363,25600.0
2006-06-28 11:10:00,17.0,17.01,16.98,16.98,27800.0,10.9363,10.9427,10.9234,10.9234,27800.0
2006-06-28 11:20:00,16.99,16.99,16.93,16.94,31000.0,10.9299,10.9299,10.8913,10.8977,31000.0
2006-06-28 11:30:00,16.95,16.95,16.9,16.91,32000.0,10.9041,10.9041,10.872,10.8784,32000.0
2006-06-28 11:40:00,16.91,16.91,16.86,16.86,22800.0,10.8784,10.8784,10.8462,10.8462,22800.0
2006-06-28 11:50:00,16.86,16.88,16.86,16.86,39000.0,10.8462,10.8591,10.8462,10.8462,39000.0
2006-06-28 12:00:00,16.86,16.89,16.86,16.89,37800.0,10.8462,10.8655,10.8462,10.8655,37800.0
2006-06-28 12:10:00,16.89,16.94,16.88,16.93,31800.0,10.8655,10.8977,10.8591,10.8913,31800.0
2006-06-28 12:20:00,16.93,16.98,16.93,16.97,38000.0,10.8913,10.9234,10.8913,10.917,38000.0
2006-06-28 12:30:00,16.98,16.98,16.93,16.95,45600.0,10.9234,10.9234,10.8913,10.9041,45600.0
2006-06-28 12:40:00,16.95,16.95,16.89,16.9,25600.0,10.9041,10.9041,10.8655,10.872,25600.0
2006-06-28 12:50:00,16.91,16.93,16.88,16.88,36000.0,10.8784,10.8913,10.8591,10.8591,36000.0
2006-06-28 13:00:00,16.88,16.88,16.88,16.88,17000.0,10.8591,10.8591,10.8591,10.8591,17000.0
2006-06-28 13:10:00,16.88,16.91,16.88,16.9,46400.0,10.8591,10.8784,10.8591,10.872,46400.0
2006-06-28 13:20:00,16.9,16.9,16.87,16.87,20200.0,10.872,10.872,10.8527,10.8527,20200.0
2006-06-28 13:30:00,16.86,16.86,16.83,16.84,21400.0,10.8462,10.8462,10.8269,10.8334,21400.0
2006-06-28 13:40:00,16.84,16.84,16.8,16.81,72200.0,10.8334,10.8334,10.8076,10.8141,72200.0
2006-06-28 13:50:00,16.8,16.81,16.78,16.8,76800.0,10.8076,10.8141,10.7948,10.8076,76800.0
2006-06-28 14:00:00,16.79,16.8,16.78,16.79,38200.0,10.8012,10.8076,10.7948,10.8012,38200.0
2006-06-28 14:10:00,16.8,16.81,16.79,16.81,52800.0,10.8076,10.8141,10.8012,10.8141,52800.0
2006-06-28 14:20:00,16.81,16.83,16.79,16.8,59400.0,10.8141,10.8269,10.8012,10.8076,59400.0
2006-06-28 14:30:00,16.8,16.89,16.8,16.84,95200.0,10.8076,10.8655,10.8076,10.8334,95200.0
2006-06-28 14:40:00,16.84,16.85,16.83,16.85,70800.0,10.8334,10.8398,10.8269,10.8398,70800.0
2006-06-28 14:50:00,16.85,16.85,16.81,16.85,105000.0,10.8398,10.8398,10.8141,10.8398,105000.0
2006-06-28 15:00:00,16.85,16.93,16.85,16.93,39800.0,10.8398,10.8913,10.8398,10.8913,39800.0
2006-06-28 15:10:00,16.93,16.95,16.9,16.9,75600.0,10.8913,10.9041,10.872,10.872,75600.0
2006-06-28 15:20:00,16.89,16.9,16.86,16.88,51200.0,10.8655,10.872,10.8462,10.8591,51200.0
2006-06-28 15:30:00,16.88,16.9,16.87,16.88,41800.0,10.8591,10.872,10.8527,10.8591,41800.0
2006-06-28 15:40:00,16.87,16.88,16.83,16.84,47400.0,10.8527,10.8591,10.8269,10.8334,47400.0
2006-06-28 15:50:00,16.83,16.83,16.83,16.83,231200.0,10.8269,10.8269,10.8269,10.8269,231200.0
2006-06-29 09:30:00,16.94,16.97,16.78,16.82,87600.0,10.8977,10.917,10.7948,10.8205,87600.0
2006-06-29 09:40:00,16.83,16.85,16.78,16.83,91200.0,10.8269,10.8398,10.7948,10.8269,91200.0
2006-06-29 09:50:00,16.83,16.88,16.82,16.86,64600.0,10.8269,10.8591,10.8205,10.8462,64600.0
2006-06-29 10:00:00,16.86,16.91,16.84,16.88,82400.0,10.8462,10.8784,10.8334,10.8591,82400.0
2006-06-29 10:10:00,16.86,16.86,16.81,16.81,49000.0,10.8462,10.8462,10.8141,10.8141,49000.0
2006-06-29 10:20:00,16.81,16.83,16.8,16.82,36400.0,10.8141,10.8269,10.8076,10.8205,36400.0
2006-06-29 10:30:00,16.83,16.92,16.83,16.86,35200.0,10.8269,10.8848,10.8269,10.8462,35200.0
2006-06-29 10:40:00,16.86,16.88,16.85,16.87,51400.0,10.8462,10.8591,10.8398,10.8527,51400.0
2006-06-29 10:50:00,16.87,16.88,16.84,16.84,39600.0,10.8527,10.8591,10.8334,10.8334,39600.0
2006-06-29 11:00:00,16.84,16.85,16.83,16.85,46400.0,10.8334,10.8398,10.8269,10.8398,46400.0
2006-06-29 11:10:00,16.84,16.85,16.83,16.84,25400.0,10.8334,10.8398,10.8269,10.8334,25400.0
2006-06-29 11:20:00,16.84,16.84,16.82,16.84,30600.0,10.8334,10.8334,10.8205,10.8334,30600.0
2006-06-29 11:30:00,16.84,16.85,16.81,16.81,27400.0,10.8334,10.8398,10.8141,10.8141,27400.0
2006-06-29 11:40:00,16.82,16.82,16.81,16.82,19400.0,10.8205,10.8205,10.8141,10.8205,19400.0
2006-06-29 11:50:00,16.82,16.83,16.8,16.8,52000.0,10.8205,10.8269,10.8076,10.8076,52000.0
2006-06-29 12:00:00,16.8,16.8,16.79,16.79,30600.0,10.8076,10.8076,10.8012,10.8012,30600.0
2006-06-29 12:10:00,16.79,16.82,16.79,16.82,41800.0,10.8012,10.8205,10.8012,10.8205,41800.0
2006-06-29 12:20:00,16.82,16.82,16.78,16.78,18600.0,10.8205,10.8205,10.7948,10.7948,18600.0
2006-06-29 12:30:00,16.79,16.8,16.78,16.78,32200.0,10.8012,10.8076,10.7948,10.7948,32200.0
2006-06-29 12:40:00,16.78,16.78,16.75,16.75,12400.0,10.7948,10.7948,10.7755,10.7755,12400.0
2006-06-29 12:50:00,16.75,16.75,16.75,16.75,23200.0,10.7755,10.7755,10.7755,10.7755,23200.0
2006-06-29 13:00:00,16.75,16.78,16.75,16.77,26800.0,10.7755,10.7948,10.7755,10.7883,26800.0
2006-06-29 13:10:00,16.78,16.78,16.77,16.77,14000.0,10.7948,10.7948,10.7883,10.7883,14000.0
2006-06-29 13:20:00,16.77,16.77,16.75,16.77,26400.0,10.7883,10.7883,10.7755,10.7883,26400.0
2006-06-29 13:30:00,16.77,16.77,16.76,16.77,23200.0,10.7883,10.7883,10.7819,10.7883,23200.0
2006-06-29 13:40:00,16.77,16.77,16.76,16.76,19200.0,10.7883,10.7883,10.7819,10.7819,19200.0
2006-06-29 13:50:00,16.77,16.78,16.76,16.77,26200.0,10.7883,10.7948,10.7819,10.7883,26200.0
2006-06-29 14:00:00,16.77,16.83,16.76,16.82,54200.0,10.7883,10.8269,10.7819,10.8205,54200.0
2006-06-29 14:10:00,16.82,16.87,16.81,16.85,81400.0,10.8205,10.8527,10.8141,10.8398,81400.0
2006-06-29 14:20:00,16.85,16.91,16.81,16.81,108800.0,10.8398,10.8784,10.8141,10.8141,108800.0
2006-06-29 14:30:00,16.8,16.83,16.77,16.82,81800.0,10.8076,10.8269,10.7883,10.8205,81800.0
2006-06-29 14:40:00,16.82,16.93,16.8,16.92,142800.0,10.8205,10.8913,10.8076,10.8848,142800.0
2006-06-29 14:50:00,16.92,16.96,16.9,16.93,198400.0,10.8848,10.9106,10.872,10.8913,198400.0
2006-06-29 15:00:00,16.93,16.99,16.92,16.98,122800.0,10.8913,10.9299,10.8848,10.9234,122800.0
2006-06-29 15:10:00,16.98,16.99,16.96,16.99,102000.0,10.9234,10.9299,10.9106,10.9299,102000.0
2006-06-29 15:20:00,16.99,17.09,16.98,17.09,104400.0,10.9299,10.9942,10.9234,10.9942,104400.0
2006-06-29 15:30:00,17.09,17.13,17.06,17.12,235800.0,10.9942,11.0199,10.9749,11.0135,235800.0
2006-06-29 15:40:00,17.12,17.18,17.12,17.18,176200.0,11.0135,11.0521,11.0135,11.0521,176200.0
2006-06-29 15:50:00,17.18,17.22,17.18,17.21,153000.0,11.0521,11.0778,11.0521,11.0714,153000.0
2006-06-30 09:30:00,17.29,17.29,17.22,17.22,17600.0,11.1228,11.1228,11.0778,11.0778,17600.0
2006-06-30 09:40:00,17.23,17.29,17.22,17.23,70000.0,11.0842,11.1228,11.0778,11.0842,70000.0
2006-06-30 09:50:00,17.22,17.22,17.11,17.11,42800.0,11.0778,11.0778,11.0071,11.0071,42800.0
2006-06-30 10:00:00,17.11,17.11,16.98,17.0,48200.0,11.0071,11.0071,10.9234,10.9363,48200.0
2006-06-30 10:10:00,17.0,17.03,16.95,17.02,85000.0,10.9363,10.9556,10.9041,10.9492,85000.0
2006-06-30 10:20:00,17.02,17.04,16.99,17.03,47200.0,10.9492,10.962,10.9299,10.9556,47200.0
2006-06-30 10:30:00,17.03,17.06,17.02,17.06,37800.0,10.9556,10.9749,10.9492,10.9749,37800.0
2006-06-30 10:40:00,17.06,17.08,17.04,17.04,30600.0,10.9749,10.9878,10.962,10.962,30600.0
2006-06-30 10:50:00,17.04,17.05,17.02,17.03,35400.0,10.962,10.9685,10.9492,10.9556,35400.0
2006-06-30 11:00:00,17.03,17.05,17.02,17.03,31800.0,10.9556,10.9685,10.9492,10.9556,31800.0
2006-06-30 11:10:00,17.03,17.04,16.99,16.99,34200.0,10.9556,10.962,10.9299,10.9299,34200.0
2006-06-30 11:20:00,16.99,17.0,16.99,17.0,19800.0,10.9299,10.9363,10.9299,10.9363,19800.0
2006-06-30 11:30:00,16.99,16.99,16.97,16.97,16600.0,10.9299,10.9299,10.917,10.917,16600.0
2006-06-30 11:40:00,16.97,16.97,16.96,16.96,29600.0,10.917,10.917,10.9106,10.9106,29600.0
2006-06-30 11:50:00,16.96,16.97,16.95,16.97,20000.0,10.9106,10.917,10.9041,10.917,20000.0
2006-06-30 12:00:00,16.97,16.99,16.96,16.98,48400.0,10.917,10.9299,10.9106,10.9234,48400.0
2006-06-30 12:10:00,16.98,16.98,16.93,16.94,15800.0,10.9234,10.9234,10.8913,10.8977,15800.0
2006-06-30 12:20:00,16.94,16.94,16.92,16.92,21600.0,10.8977,10.8977,10.8848,10.8848,21600.0
2006-06-30 12:30:00,16.92,16.96,16.92,16.95,38800.0,10.8848,10.9106,10.8848,10.9041,38800.0
2006-06-30 12:40:00,16.95,16.95,16.92,16.92,28200.0,10.9041,10.9041,10.8848,10.8848,28200.0
2006-06-30 12:50:00,16.91,16.92,16.88,16.88,24600.0,10.8784,10.8848,10.8591,10.8591,24600.0
2006-06-30 13:00:00,16.89,16.91,16.89,16.91,134400.0,10.8655,10.8784,10.8655,10.8784,134400.0
2006-06-30 13:10:00,16.91,16.93,16.9,16.91,77200.0,10.8784,10.8913,10.872,10.8784,77200.0
2006-06-30 13:20:00,16.91,16.91,16.88,16.88,47000.0,10.8784,10.8784,10.8591,10.8591,47000.0
2006-06-30 13:30:00,16.88,16.89,16.86,16.89,28400.0,10.8591,10.8655,10.8462,10.8655,28400.0
2006-06-30 13:40:00,16.89,16.96,16.88,16.93,24000.0,10.8655,10.9106,10.8591,10.8913,24000.0
2006-06-30 13:50:00,16.93,16.95,16.93,16.95,33600.0,10.8913,10.9041,10.8913,10.9041,33600.0
2006-06-30 14:00:00,16.94,16.98,16.92,16.97,42400.0,10.8977,10.9234,10.8848,10.917,42400.0
2006-06-30 14:10:00,16.97,16.97,16.96,16.96,29000.0,10.917,10.917,10.9106,10.9106,29000.0
2006-06-30 14:20:00,16.96,17.0,16.96,16.99,56000.0,10.9106,10.9363,10.9106,10.9299,56000.0
2006-06-30 14:30:00,16.98,17.0,16.98,16.99,39200.0,10.9234,10.9363,10.9234,10.9299,39200.0
2006-06-30 14:40:00,17.0,17.0,17.0,17.0,31800.0,10.9363,10.9363,10.9363,10.9363,31800.0
2006-06-30 14:50:00,17.0,17.0,16.98,16.98,37800.0,10.9363,10.9363,10.9234,10.9234,37800.0
2006-06-30 15:00:00,16.98,16.99,16.97,16.98,62000.0,10.9234,10.9299,10.917,10.9234,62000.0
2006-06-30 15:10:00,16.98,16.98,16.95,16.96,32200.0,10.9234,10.9234,10.9041,10.9106,32200.0
2006-06-30 15:20:00,16.96,16.97,16.93,16.93,51400.0,10.9106,10.917,10.8913,10.8913,51400.0
2006-06-30 15:30:00,16.92,16.94,16.91,16.92,61800.0,10.8848,10.8977,10.8784,10.8848,61800.0
2006-06-30 15:40:00,16.92,17.03,16.92,17.03,166000.0,10.8848,10.9556,10.8848,10.9556,166000.0
2006-06-30 15:50:00,17.03,17.12,17.02,17.09,260600.0,10.9556,11.0135,10.9492,10.9942,260600.0
2006-07-03 09:30:00,17.11,17.14,17.0,17.03,23800.0,11.0071,11.0264,10.9363,10.9556,23800.0
2006-07-03 09:40:00,17.06,17.11,17.03,17.03,25800.0,10.9749,11.0071,10.9556,10.9556,25800.0
2006-07-03 09:50:00,17.02,17.05,17.0,17.0,63800.0,10.9492,10.9685,10.9363,10.9363,63800.0
2006-07-03 10:00:00,16.98,17.0,16.94,16.95,19200.0,10.9234,10.9363,10.8977,10.9041,19200.0
2006-07-03 10:10:00,16.96,16.97,16.93,16.95,16200.0,10.9106,10.917,10.8913,10.9041,16200.0
2006-07-03 10:20:00,16.95,16.97,16.95,16.97,16800.0,10.9041,10.917,10.9041,10.917,16800.0
2006-07-03 10:30:00,16.98,17.0,16.96,16.97,19000.0,10.9234,10.9363,10.9106,10.917,19000.0
2006-07-03 10:40:00,16.97,17.0,16.97,16.98,15400.0,10.917,10.9363,10.917,10.9234,15400.0
2006-07-03 10:50:00,16.97,16.99,16.97,16.97,61400.0,10.917,10.9299,10.917,10.917,61400.0
2006-07-03 11:00:00,16.98,16.98,16.95,16.97,32000.0,10.9234,10.9234,10.9041,10.917,32000.0
2006-07-03 11:10:00,16.95,16.97,16.95,16.97,21600.0,10.9041,10.917,10.9041,10.917,21600.0
2006-07-03 11:20:00,16.97,17.02,16.97,16.97,8200.0,10.917,10.9492,10.917,10.917,8200.0
2006-07-03 11:30:00,16.98,17.02,16.98,17.02,12600.0,10.9234,10.9492,10.9234,10.9492,12600.0
2006-07-03 11:40:00,17.02,17.02,17.0,17.0,19400.0,10.9492,10.9492,10.9363,10.9363,19400.0
2006-07-03 11:50:00,17.0,17.01,16.98,17.0,23200.0,10.9363,10.9427,10.9234,10.9363,23200.0
2006-07-03 12:00:00,17.0,17.02,16.99,16.99,25000.0,10.9363,10.9492,10.9299,10.9299,25000.0
2006-07-03 12:10:00,16.99,16.99,16.95,16.96,68400.0,10.9299,10.9299,10.9041,10.9106,68400.0
2006-07-03 12:20:00,16.96,16.98,16.93,16.97,33800.0,10.9106,10.9234,10.8913,10.917,33800.0
2006-07-03 12:30:00,16.97,17.0,16.97,17.0,73400.0,10.917,10.9363,10.917,10.9363,73400.0
2006-07-03 12:40:00,17.0,17.04,17.0,17.03,10800.0,10.9363,10.962,10.9363,10.9556,10800.0
2006-07-03 12:50:00,17.03,17.07,17.03,17.07,57000.0,10.9556,10.9813,10.9556,10.9813,57000.0
2006-07-03 13:00:00,17.05,17.05,17.05,17.05,2800.0,10.9685,10.9685,10.9685,10.9685,2800.0
2006-07-03 13:10:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 13:20:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 13:30:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 13:40:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 13:50:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:00:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:10:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:20:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:30:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:40:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 14:50:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:00:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:10:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:20:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:30:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:40:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-03 15:50:00,17.05,17.05,17.05,17.05,0.0,10.9685,10.9685,10.9685,10.9685,0.0
2006-07-05 09:30:00,17.05,17.05,16.93,16.96,57400.0,10.9685,10.9685,10.8913,10.9106,57400.0
2006-07-05 09:40:00,16.97,17.02,16.91,16.93,89600.0,10.917,10.9492,10.8784,10.8913,89600.0
2006-07-05 09:50:00,16.93,16.95,16.91,16.92,44800.0,10.8913,10.9041,10.8784,10.8848,44800.0
2006-07-05 10:00:00,16.93,16.95,16.91,16.92,40800.0,10.8913,10.9041,10.8784,10.8848,40800.0
2006-07-05 10:10:00,16.92,16.94,16.91,16.91,284000.0,10.8848,10.8977,10.8784,10.8784,284000.0
2006-07-05 10:20:00,16.92,16.93,16.88,16.88,59800.0,10.8848,10.8913,10.8591,10.8591,59800.0
2006-07-05 10:30:00,16.88,16.88,16.82,16.82,34000.0,10.8591,10.8591,10.8205,10.8205,34000.0
2006-07-05 10:40:00,16.81,16.82,16.78,16.78,46200.0,10.8141,10.8205,10.7948,10.7948,46200.0
2006-07-05 10:50:00,16.78,16.78,16.74,16.74,63400.0,10.7948,10.7948,10.769,10.769,63400.0
2006-07-05 11:00:00,16.74,16.75,16.72,16.75,39200.0,10.769,10.7755,10.7562,10.7755,39200.0
2006-07-05 11:10:00,16.75,16.76,16.74,16.76,37400.0,10.7755,10.7819,10.769,10.7819,37400.0
2006-07-05 11:20:00,16.75,16.8,16.75,16.8,28000.0,10.7755,10.8076,10.7755,10.8076,28000.0
2006-07-05 11:30:00,16.8,16.83,16.8,16.83,49600.0,10.8076,10.8269,10.8076,10.8269,49600.0
2006-07-05 11:40:00,16.83,16.83,16.81,16.81,18000.0,10.8269,10.8269,10.8141,10.8141,18000.0
2006-07-05 11:50:00,16.81,16.84,16.81,16.84,16000.0,10.8141,10.8334,10.8141,10.8334,16000.0
2006-07-05 12:00:00,16.83,16.84,16.82,16.84,26000.0,10.8269,10.8334,10.8205,10.8334,26000.0
2006-07-05 12:10:00,16.84,16.84,16.78,16.78,30000.0,10.8334,10.8334,10.7948,10.7948,30000.0
2006-07-05 12:20:00,16.78,16.78,16.74,16.74,10000.0,10.7948,10.7948,10.769,10.769,10000.0
2006-07-05 12:30:00,16.75,16.75,16.71,16.72,19400.0,10.7755,10.7755,10.7497,10.7562,19400.0
2006-07-05 12:40:00,16.72,16.72,16.7,16.71,10200.0,10.7562,10.7562,10.7433,10.7497,10200.0
2006-07-05 12:50:00,16.71,16.71,16.69,16.7,47400.0,10.7497,10.7497,10.7369,10.7433,47400.0
2006-07-05 13:00:00,16.7,16.7,16.69,16.7,15800.0,10.7433,10.7433,10.7369,10.7433,15800.0
2006-07-05 13:10:00,16.7,16.7,16.68,16.68,33400.0,10.7433,10.7433,10.7304,10.7304,33400.0
2006-07-05 13:20:00,16.68,16.69,16.68,16.68,45800.0,10.7304,10.7369,10.7304,10.7304,45800.0
2006-07-05 13:30:00,16.68,16.71,16.68,16.68,53200.0,10.7304,10.7497,10.7304,10.7304,53200.0
2006-07-05 13:40:00,16.68,16.69,16.66,16.67,38000.0,10.7304,10.7369,10.7176,10.724,38000.0
2006-07-05 13:50:00,16.67,16.68,16.66,16.66,47800.0,10.724,10.7304,10.7176,10.7176,47800.0
2006-07-05 14:00:00,16.66,16.66,16.65,16.65,11400.0,10.7176,10.7176,10.7111,10.7111,11400.0
2006-07-05 14:10:00,16.66,16.68,16.65,16.68,57400.0,10.7176,10.7304,10.7111,10.7304,57400.0
2006-07-05 14:20:00,16.68,16.7,16.68,16.7,19400.0,10.7304,10.7433,10.7304,10.7433,19400.0
2006-07-05 14:30:00,16.71,16.79,16.71,16.79,66200.0,10.7497,10.8012,10.7497,10.8012,66200.0
2006-07-05 14:40:00,16.78,16.79,16.75,16.75,25800.0,10.7948,10.8012,10.7755,10.7755,25800.0
2006-07-05 14:50:00,16.75,16.75,16.7,16.7,72600.0,10.7755,10.7755,10.7433,10.7433,72600.0
2006-07-05 15:00:00,16.7,16.71,16.68,16.68,31000.0,10.7433,10.7497,10.7304,10.7304,31000.0
2006-07-05 15:10:00,16.68,16.69,16.67,16.67,33800.0,10.7304,10.7369,10.724,10.724,33800.0
2006-07-05 15:20:00,16.67,16.69,16.67,16.69,26000.0,10.724,10.7369,10.724,10.7369,26000.0
2006-07-05 15:30:00,16.68,16.7,16.67,16.7,59000.0,10.7304,10.7433,10.724,10.7433,59000.0
2006-07-05 15:40:00,16.7,16.77,16.69,16.77,68400.0,10.7433,10.7883,10.7369,10.7883,68400.0
2006-07-05 15:50:00,16.77,16.77,16.73,16.74,117200.0,10.7883,10.7883,10.7626,10.769,117200.0
2006-07-06 09:30:00,16.76,16.76,16.63,16.68,32400.0,10.7819,10.7819,10.6983,10.7304,32400.0
2006-07-06 09:40:00,16.67,16.7,16.63,16.67,40200.0,10.724,10.7433,10.6983,10.724,40200.0
2006-07-06 09:50:00,16.66,16.71,16.64,16.64,36400.0,10.7176,10.7497,10.7047,10.7047,36400.0
2006-07-06 10:00:00,16.64,16.73,16.63,16.67,27600.0,10.7047,10.7626,10.6983,10.724,27600.0
2006-07-06 10:10:00,16.67,16.67,16.63,16.63,22800.0,10.724,10.724,10.6983,10.6983,22800.0
2006-07-06 10:20:00,16.63,16.68,16.63,16.68,128800.0,10.6983,10.7304,10.6983,10.7304,128800.0
2006-07-06 10:30:00,16.68,16.69,16.67,16.68,47800.0,10.7304,10.7369,10.724,10.7304,47800.0
2006-07-06 10:40:00,16.68,16.69,16.66,16.68,14600.0,10.7304,10.7369,10.7176,10.7304,14600.0
2006-07-06 10:50:00,16.68,16.7,16.67,16.69,38000.0,10.7304,10.7433,10.724,10.7369,38000.0
2006-07-06 11:00:00,16.69,16.71,16.69,16.7,39200.0,10.7369,10.7497,10.7369,10.7433,39200.0
2006-07-06 11:10:00,16.7,16.76,16.7,16.72,24000.0,10.7433,10.7819,10.7433,10.7562,24000.0
2006-07-06 11:20:00,16.72,16.73,16.69,16.72,43800.0,10.7562,10.7626,10.7369,10.7562,43800.0
2006-07-06 11:30:00,16.72,16.72,16.68,16.7,31400.0,10.7562,10.7562,10.7304,10.7433,31400.0
2006-07-06 11:40:00,16.7,16.75,16.7,16.74,11400.0,10.7433,10.7755,10.7433,10.769,11400.0
2006-07-06 11:50:00,16.73,16.73,16.72,16.72,9200.0,10.7626,10.7626,10.7562,10.7562,9200.0
2006-07-06 12:00:00,16.71,16.72,16.71,16.71,20800.0,10.7497,10.7562,10.7497,10.7497,20800.0
2006-07-06 12:10:00,16.72,16.72,16.7,16.7,16400.0,10.7562,10.7562,10.7433,10.7433,16400.0
2006-07-06 12:20:00,16.7,16.72,16.69,16.71,20800.0,10.7433,10.7562,10.7369,10.7497,20800.0
2006-07-06 12:30:00,16.71,16.72,16.7,16.71,7400.0,10.7497,10.7562,10.7433,10.7497,7400.0
2006-07-06 12:40:00,16.7,16.71,16.69,16.69,12800.0,10.7433,10.7497,10.7369,10.7369,12800.0
2006-07-06 12:50:00,16.69,16.73,16.69,16.72,11400.0,10.7369,10.7626,10.7369,10.7562,11400.0
2006-07-06 13:00:00,16.73,16.78,16.73,16.78,16200.0,10.7626,10.7948,10.7626,10.7948,16200.0
2006-07-06 13:10:00,16.78,16.79,16.78,16.78,12200.0,10.7948,10.8012,10.7948,10.7948,12200.0
2006-07-06 13:20:00,16.78,16.79,16.78,16.78,9000.0,10.7948,10.8012,10.7948,10.7948,9000.0
2006-07-06 13:30:00,16.77,16.79,16.77,16.79,20200.0,10.7883,10.8012,10.7883,10.8012,20200.0
2006-07-06 13:40:00,16.79,16.82,16.79,16.81,18800.0,10.8012,10.8205,10.8012,10.8141,18800.0
2006-07-06 13:50:00,16.81,16.81,16.77,16.78,34800.0,10.8141,10.8141,10.7883,10.7948,34800.0
2006-07-06 14:00:00,16.78,16.79,16.75,16.76,33400.0,10.7948,10.8012,10.7755,10.7819,33400.0
2006-07-06 14:10:00,16.75,16.77,16.74,16.74,47600.0,10.7755,10.7883,10.769,10.769,47600.0
2006-07-06 14:20:00,16.74,16.75,16.73,16.75,91000.0,10.769,10.7755,10.7626,10.7755,91000.0
2006-07-06 14:30:00,16.75,16.78,16.73,16.77,55000.0,10.7755,10.7948,10.7626,10.7883,55000.0
2006-07-06 14:40:00,16.78,16.78,16.75,16.77,25600.0,10.7948,10.7948,10.7755,10.7883,25600.0
2006-07-06 14:50:00,16.77,16.78,16.76,16.77,23000.0,10.7883,10.7948,10.7819,10.7883,23000.0
2006-07-06 15:00:00,16.76,16.78,16.75,16.76,23400.0,10.7819,10.7948,10.7755,10.7819,23400.0
2006-07-06 15:10:00,16.76,16.79,16.75,16.75,18200.0,10.7819,10.8012,10.7755,10.7755,18200.0
2006-07-06 15:20:00,16.75,16.78,16.75,16.77,38200.0,10.7755,10.7948,10.7755,10.7883,38200.0
2006-07-06 15:30:00,16.77,16.78,16.75,16.78,53600.0,10.7883,10.7948,10.7755,10.7948,53600.0
2006-07-06 15:40:00,16.78,16.84,16.78,16.84,92600.0,10.7948,10.8334,10.7948,10.8334,92600.0
2006-07-06 15:50:00,16.84,16.86,16.83,16.85,149400.0,10.8334,10.8462,10.8269,10.8398,149400.0
2006-07-07 09:30:00,16.8,16.83,16.7,16.83,28400.0,10.8076,10.8269,10.7433,10.8269,28400.0
2006-07-07 09:40:00,16.81,16.85,16.76,16.76,17200.0,10.8141,10.8398,10.7819,10.7819,17200.0
2006-07-07 09:50:00,16.75,16.75,16.68,16.71,50800.0,10.7755,10.7755,10.7304,10.7497,50800.0
2006-07-07 10:00:00,16.72,16.76,16.71,16.75,19600.0,10.7562,10.7819,10.7497,10.7755,19600.0
2006-07-07 10:10:00,16.75,16.8,16.75,16.75,14400.0,10.7755,10.8076,10.7755,10.7755,14400.0
2006-07-07 10:20:00,16.77,16.77,16.74,16.75,20200.0,10.7883,10.7883,10.769,10.7755,20200.0
2006-07-07 10:30:00,16.75,16.78,16.75,16.75,34000.0,10.7755,10.7948,10.7755,10.7755,34000.0
2006-07-07 10:40:00,16.75,16.79,16.75,16.77,32800.0,10.7755,10.8012,10.7755,10.7883,32800.0
2006-07-07 10:50:00,16.78,16.78,16.75,16.75,15600.0,10.7948,10.7948,10.7755,10.7755,15600.0
2006-07-07 11:00:00,16.74,16.75,16.72,16.75,21000.0,10.769,10.7755,10.7562,10.7755,21000.0
2006-07-07 11:10:00,16.75,16.83,16.74,16.79,54000.0,10.7755,10.8269,10.769,10.8012,54000.0
2006-07-07 11:20:00,16.79,16.8,16.77,16.77,30000.0,10.8012,10.8076,10.7883,10.7883,30000.0
2006-07-07 11:30:00,16.77,16.85,16.77,16.83,26200.0,10.7883,10.8398,10.7883,10.8269,26200.0
2006-07-07 11:40:00,16.84,16.85,16.83,16.83,18800.0,10.8334,10.8398,10.8269,10.8269,18800.0
2006-07-07 11:50:00,16.83,16.83,16.82,16.83,24400.0,10.8269,10.8269,10.8205,10.8269,24400.0
2006-07-07 12:00:00,16.83,16.83,16.8,16.8,12200.0,10.8269,10.8269,10.8076,10.8076,12200.0
2006-07-07 12:10:00,16.8,16.8,16.8,16.8,10400.0,10.8076,10.8076,10.8076,10.8076,10400.0
2006-07-07 12:20:00,16.8,16.84,16.8,16.83,14000.0,10.8076,10.8334,10.8076,10.8269,14000.0
2006-07-07 12:30:00,16.84,16.86,16.84,16.84,14800.0,10.8334,10.8462,10.8334,10.8334,14800.0
2006-07-07 12:40:00,16.84,16.85,16.83,16.84,17400.0,10.8334,10.8398,10.8269,10.8334,17400.0
2006-07-07 12:50:00,16.84,16.84,16.8,16.81,22200.0,10.8334,10.8334,10.8076,10.8141,22200.0
2006-07-07 13:00:00,16.81,16.82,16.8,16.8,19400.0,10.8141,10.8205,10.8076,10.8076,19400.0
2006-07-07 13:10:00,16.81,16.81,16.75,16.75,23800.0,10.8141,10.8141,10.7755,10.7755,23800.0
2006-07-07 13:20:00,16.75,16.8,16.75,16.8,34200.0,10.7755,10.8076,10.7755,10.8076,34200.0
2006-07-07 13:30:00,16.8,16.81,16.78,16.8,20400.0,10.8076,10.8141,10.7948,10.8076,20400.0
2006-07-07 13:40:00,16.8,16.83,16.8,16.83,11000.0,10.8076,10.8269,10.8076,10.8269,11000.0
2006-07-07 13:50:00,16.83,16.83,16.81,16.81,7200.0,10.8269,10.8269,10.8141,10.8141,7200.0
2006-07-07 14:00:00,16.81,16.85,16.81,16.85,26800.0,10.8141,10.8398,10.8141,10.8398,26800.0
2006-07-07 14:10:00,16.85,16.85,16.83,16.83,16200.0,10.8398,10.8398,10.8269,10.8269,16200.0
2006-07-07 14:20:00,16.83,16.84,16.83,16.83,18800.0,10.8269,10.8334,10.8269,10.8269,18800.0
2006-07-07 14:30:00,16.83,16.83,16.79,16.79,30800.0,10.8269,10.8269,10.8012,10.8012,30800.0
2006-07-07 14:40:00,16.79,16.79,16.77,16.77,68200.0,10.8012,10.8012,10.7883,10.7883,68200.0
2006-07-07 14:50:00,16.77,16.78,16.74,16.75,23800.0,10.7883,10.7948,10.769,10.7755,23800.0
2006-07-07 15:00:00,16.74,16.75,16.74,16.75,19400.0,10.769,10.7755,10.769,10.7755,19400.0
2006-07-07 15:10:00,16.75,16.75,16.73,16.74,34800.0,10.7755,10.7755,10.7626,10.769,34800.0
2006-07-07 15:20:00,16.74,16.74,16.73,16.74,26000.0,10.769,10.769,10.7626,10.769,26000.0
2006-07-07 15:30:00,16.74,16.76,16.73,16.73,54200.0,10.769,10.7819,10.7626,10.7626,54200.0
2006-07-07 15:40:00,16.73,16.77,16.73,16.75,66000.0,10.7626,10.7883,10.7626,10.7755,66000.0
2006-07-07 15:50:00,16.76,16.79,16.75,16.78,75400.0,10.7819,10.8012,10.7755,10.7948,75400.0
2006-07-10 09:30:00,16.84,16.85,16.75,16.76,20800.0,10.8334,10.8398,10.7755,10.7819,20800.0
2006-07-10 09:40:00,16.77,16.93,16.77,16.8,50000.0,10.7883,10.8913,10.7883,10.8076,50000.0
2006-07-10 09:50:00,16.8,16.86,16.79,16.83,46800.0,10.8076,10.8462,10.8012,10.8269,46800.0
2006-07-10 10:00:00,16.83,16.86,16.8,16.86,29200.0,10.8269,10.8462,10.8076,10.8462,29200.0
2006-07-10 10:10:00,16.83,16.86,16.8,16.83,30200.0,10.8269,10.8462,10.8076,10.8269,30200.0
2006-07-10 10:20:00,16.83,16.84,16.81,16.83,28600.0,10.8269,10.8334,10.8141,10.8269,28600.0
2006-07-10 10:30:00,16.83,16.83,16.8,16.82,29000.0,10.8269,10.8269,10.8076,10.8205,29000.0
2006-07-10 10:40:00,16.82,16.84,16.81,16.82,19800.0,10.8205,10.8334,10.8141,10.8205,19800.0
2006-07-10 10:50:00,16.84,16.9,16.84,16.89,26800.0,10.8334,10.872,10.8334,10.8655,26800.0
2006-07-10 11:00:00,16.88,16.88,16.83,16.83,10200.0,10.8591,10.8591,10.8269,10.8269,10200.0
2006-07-10 11:10:00,16.83,16.85,16.82,16.83,15200.0,10.8269,10.8398,10.8205,10.8269,15200.0
2006-07-10 11:20:00,16.82,16.86,16.82,16.86,18200.0,10.8205,10.8462,10.8205,10.8462,18200.0
2006-07-10 11:30:00,16.86,16.86,16.8,16.81,22600.0,10.8462,10.8462,10.8076,10.8141,22600.0
2006-07-10 11:40:00,16.79,16.79,16.78,16.78,14200.0,10.8012,10.8012,10.7948,10.7948,14200.0
2006-07-10 11:50:00,16.78,16.78,16.78,16.78,19400.0,10.7948,10.7948,10.7948,10.7948,19400.0
2006-07-10 12:00:00,16.78,16.78,16.77,16.77,102400.0,10.7948,10.7948,10.7883,10.7883,102400.0
2006-07-10 12:10:00,16.77,16.78,16.75,16.77,110200.0,10.7883,10.7948,10.7755,10.7883,110200.0
2006-07-10 12:20:00,16.77,16.78,16.77,16.78,19200.0,10.7883,10.7948,10.7883,10.7948,19200.0
2006-07-10 12:30:00,16.78,16.78,16.78,16.78,18400.0,10.7948,10.7948,10.7948,10.7948,18400.0
2006-07-10 12:40:00,16.78,16.79,16.78,16.78,17200.0,10.7948,10.8012,10.7948,10.7948,17200.0
2006-07-10 12:50:00,16.78,16.78,16.78,16.78,12600.0,10.7948,10.7948,10.7948,10.7948,12600.0
2006-07-10 13:00:00,16.78,16.78,16.76,16.77,13200.0,10.7948,10.7948,10.7819,10.7883,13200.0
2006-07-10 13:10:00,16.77,16.77,16.75,16.75,24600.0,10.7883,10.7883,10.7755,10.7755,24600.0
2006-07-10 13:20:00,16.75,16.75,16.75,16.75,23400.0,10.7755,10.7755,10.7755,10.7755,23400.0
2006-07-10 13:30:00,16.75,16.75,16.75,16.75,21200.0,10.7755,10.7755,10.7755,10.7755,21200.0
2006-07-10 13:40:00,16.75,16.76,16.75,16.76,41600.0,10.7755,10.7819,10.7755,10.7819,41600.0
2006-07-10 13:50:00,16.76,16.77,16.75,16.75,18200.0,10.7819,10.7883,10.7755,10.7755,18200.0
2006-07-10 14:00:00,16.75,16.76,16.75,16.75,32600.0,10.7755,10.7819,10.7755,10.7755,32600.0
2006-07-10 14:10:00,16.75,16.75,16.74,16.75,14400.0,10.7755,10.7755,10.769,10.7755,14400.0
2006-07-10 14:20:00,16.74,16.77,16.74,16.75,43800.0,10.769,10.7883,10.769,10.7755,43800.0
2006-07-10 14:30:00,16.75,16.75,16.75,16.75,50200.0,10.7755,10.7755,10.7755,10.7755,50200.0
2006-07-10 14:40:00,16.75,16.75,16.73,16.73,29400.0,10.7755,10.7755,10.7626,10.7626,29400.0
2006-07-10 14:50:00,16.73,16.73,16.7,16.7,51800.0,10.7626,10.7626,10.7433,10.7433,51800.0
2006-07-10 15:00:00,16.7,16.72,16.7,16.71,27600.0,10.7433,10.7562,10.7433,10.7497,27600.0
2006-07-10 15:10:00,16.71,16.72,16.71,16.71,26000.0,10.7497,10.7562,10.7497,10.7497,26000.0
2006-07-10 15:20:00,16.71,16.74,16.7,16.73,40600.0,10.7497,10.769,10.7433,10.7626,40600.0
2006-07-10 15:30:00,16.73,16.75,16.73,16.75,42400.0,10.7626,10.7755,10.7626,10.7755,42400.0
2006-07-10 15:40:00,16.75,16.75,16.74,16.75,46600.0,10.7755,10.7755,10.769,10.7755,46600.0
2006-07-10 15:50:00,16.75,16.79,16.75,16.78,90600.0,10.7755,10.8012,10.7755,10.7948,90600.0
2006-07-11 09:30:00,16.3,16.31,15.9,15.92,463400.0,10.486,10.4924,10.2286,10.2415,463400.0
2006-07-11 09:40:00,15.91,16.0,15.65,16.0,662000.0,10.2351,10.293,10.0678,10.293,662000.0
2006-07-11 09:50:00,16.0,16.1,15.94,15.97,402200.0,10.293,10.3573,10.2544,10.2737,402200.0
2006-07-11 10:00:00,15.97,16.0,15.9,15.99,204600.0,10.2737,10.293,10.2286,10.2865,204600.0
2006-07-11 10:10:00,15.99,16.05,15.97,15.99,353200.0,10.2865,10.3251,10.2737,10.2865,353200.0
2006-07-11 10:20:00,15.99,16.02,15.98,16.02,186200.0,10.2865,10.3058,10.2801,10.3058,186200.0
2006-07-11 10:30:00,16.01,16.08,16.0,16.04,154800.0,10.2994,10.3444,10.293,10.3187,154800.0
2006-07-11 10:40:00,16.04,16.05,16.0,16.0,86600.0,10.3187,10.3251,10.293,10.293,86600.0
2006-07-11 10:50:00,16.01,16.02,15.97,15.99,229600.0,10.2994,10.3058,10.2737,10.2865,229600.0
2006-07-11 11:00:00,15.98,16.0,15.95,15.96,248200.0,10.2801,10.293,10.2608,10.2672,248200.0
2006-07-11 11:10:00,15.95,15.99,15.95,15.97,45800.0,10.2608,10.2865,10.2608,10.2737,45800.0
2006-07-11 11:20:00,15.98,15.99,15.95,15.95,103000.0,10.2801,10.2865,10.2608,10.2608,103000.0
2006-07-11 11:30:00,15.95,15.99,15.95,15.98,53000.0,10.2608,10.2865,10.2608,10.2801,53000.0
2006-07-11 11:40:00,15.99,16.06,15.98,16.06,110600.0,10.2865,10.3316,10.2801,10.3316,110600.0
2006-07-11 11:50:00,16.05,16.08,16.01,16.05,161800.0,10.3251,10.3444,10.2994,10.3251,161800.0
2006-07-11 12:00:00,16.05,16.05,16.02,16.03,72400.0,10.3251,10.3251,10.3058,10.3123,72400.0
2006-07-11 12:10:00,16.03,16.08,16.03,16.07,64800.0,10.3123,10.3444,10.3123,10.338,64800.0
2006-07-11 12:20:00,16.06,16.22,16.05,16.22,275800.0,10.3316,10.4345,10.3251,10.4345,275800.0
2006-07-11 12:30:00,16.21,16.25,16.17,16.25,168600.0,10.4281,10.4538,10.4023,10.4538,168600.0
2006-07-11 12:40:00,16.25,16.32,16.22,16.3,117800.0,10.4538,10.4988,10.4345,10.486,117800.0
2006-07-11 12:50:00,16.31,16.32,16.27,16.27,112400.0,10.4924,10.4988,10.4667,10.4667,112400.0
2006-07-11 13:00:00,16.27,16.29,16.25,16.28,241400.0,10.4667,10.4795,10.4538,10.4731,241400.0
2006-07-11 13:10:00,16.28,16.32,16.27,16.32,143800.0,10.4731,10.4988,10.4667,10.4988,143800.0
2006-07-11 13:20:00,16.31,16.32,16.29,16.3,95800.0,10.4924,10.4988,10.4795,10.486,95800.0
2006-07-11 13:30:00,16.3,16.33,16.29,16.31,103800.0,10.486,10.5053,10.4795,10.4924,103800.0
2006-07-11 13:40:00,16.31,16.32,16.3,16.31,74200.0,10.4924,10.4988,10.486,10.4924,74200.0
2006-07-11 13:50:00,16.32,16.41,16.32,16.38,148600.0,10.4988,10.5567,10.4988,10.5374,148600.0
2006-07-11 14:00:00,16.39,16.41,16.37,16.4,101000.0,10.5439,10.5567,10.531,10.5503,101000.0
2006-07-11 14:10:00,16.4,16.42,16.38,16.39,116600.0,10.5503,10.5632,10.5374,10.5439,116600.0
2006-07-11 14:20:00,16.38,16.38,16.33,16.33,154200.0,10.5374,10.5374,10.5053,10.5053,154200.0
2006-07-11 14:30:00,16.34,16.34,16.29,16.3,100600.0,10.5117,10.5117,10.4795,10.486,100600.0
2006-07-11 14:40:00,16.3,16.3,16.18,16.24,187000.0,10.486,10.486,10.4088,10.4474,187000.0
2006-07-11 14:50:00,16.24,16.24,16.18,16.2,164800.0,10.4474,10.4474,10.4088,10.4216,164800.0
2006-07-11 15:00:00,16.19,16.26,16.19,16.24,74200.0,10.4152,10.4602,10.4152,10.4474,74200.0
2006-07-11 15:10:00,16.24,16.32,16.23,16.3,185400.0,10.4474,10.4988,10.4409,10.486,185400.0
2006-07-11 15:20:00,16.3,16.36,16.3,16.31,106800.0,10.486,10.5246,10.486,10.4924,106800.0
2006-07-11 15:30:00,16.31,16.32,16.3,16.32,94200.0,10.4924,10.4988,10.486,10.4988,94200.0
2006-07-11 15:40:00,16.32,16.33,16.31,16.32,163800.0,10.4988,10.5053,10.4924,10.4988,163800.0
2006-07-11 15:50:00,16.32,16.33,16.3,16.3,318200.0,10.4988,10.5053,10.486,10.486,318200.0
2006-07-12 09:30:00,16.27,16.27,16.19,16.25,88200.0,10.4667,10.4667,10.4152,10.4538,88200.0
2006-07-12 09:40:00,16.25,16.3,16.23,16.29,205600.0,10.4538,10.486,10.4409,10.4795,205600.0
2006-07-12 09:50:00,16.3,16.4,16.3,16.4,57600.0,10.486,10.5503,10.486,10.5503,57600.0
2006-07-12 10:00:00,16.39,16.4,16.33,16.36,85000.0,10.5439,10.5503,10.5053,10.5246,85000.0
2006-07-12 10:10:00,16.36,16.43,16.36,16.43,61400.0,10.5246,10.5696,10.5246,10.5696,61400.0
2006-07-12 10:20:00,16.41,16.41,16.35,16.4,35600.0,10.5567,10.5567,10.5181,10.5503,35600.0
2006-07-12 10:30:00,16.37,16.4,16.34,16.34,69000.0,10.531,10.5503,10.5117,10.5117,69000.0
2006-07-12 10:40:00,16.33,16.36,16.33,16.35,43600.0,10.5053,10.5246,10.5053,10.5181,43600.0
2006-07-12 10:50:00,16.34,16.36,16.33,16.34,95600.0,10.5117,10.5246,10.5053,10.5117,95600.0
2006-07-12 11:00:00,16.35,16.39,16.35,16.39,99600.0,10.5181,10.5439,10.5181,10.5439,99600.0
2006-07-12 11:10:00,16.38,16.39,16.36,16.36,66200.0,10.5374,10.5439,10.5246,10.5246,66200.0
2006-07-12 11:20:00,16.36,16.4,16.36,16.4,62800.0,10.5246,10.5503,10.5246,10.5503,62800.0
2006-07-12 11:30:00,16.4,16.42,16.39,16.41,39800.0,10.5503,10.5632,10.5439,10.5567,39800.0
2006-07-12 11:40:00,16.41,16.43,16.39,16.42,198000.0,10.5567,10.5696,10.5439,10.5632,198000.0
2006-07-12 11:50:00,16.41,16.46,16.41,16.46,33800.0,10.5567,10.5889,10.5567,10.5889,33800.0
2006-07-12 12:00:00,16.46,16.46,16.45,16.46,45400.0,10.5889,10.5889,10.5825,10.5889,45400.0
2006-07-12 12:10:00,16.46,16.46,16.43,16.43,42600.0,10.5889,10.5889,10.5696,10.5696,42600.0
2006-07-12 12:20:00,16.43,16.45,16.43,16.43,113800.0,10.5696,10.5825,10.5696,10.5696,113800.0
2006-07-12 12:30:00,16.43,16.43,16.42,16.43,99400.0,10.5696,10.5696,10.5632,10.5696,99400.0
2006-07-12 12:40:00,16.43,16.43,16.4,16.43,75000.0,10.5696,10.5696,10.5503,10.5696,75000.0
2006-07-12 12:50:00,16.42,16.42,16.41,16.41,16000.0,10.5632,10.5632,10.5567,10.5567,16000.0
2006-07-12 13:00:00,16.4,16.41,16.4,16.41,77800.0,10.5503,10.5567,10.5503,10.5567,77800.0
2006-07-12 13:10:00,16.4,16.4,16.36,16.36,26800.0,10.5503,10.5503,10.5246,10.5246,26800.0
2006-07-12 13:20:00,16.36,16.37,16.35,16.36,50600.0,10.5246,10.531,10.5181,10.5246,50600.0
2006-07-12 13:30:00,16.36,16.36,16.34,16.36,70000.0,10.5246,10.5246,10.5117,10.5246,70000.0
2006-07-12 13:40:00,16.36,16.36,16.34,16.36,47200.0,10.5246,10.5246,10.5117,10.5246,47200.0
2006-07-12 13:50:00,16.36,16.37,16.35,16.36,56200.0,10.5246,10.531,10.5181,10.5246,56200.0
2006-07-12 14:00:00,16.36,16.36,16.34,16.34,39800.0,10.5246,10.5246,10.5117,10.5117,39800.0
2006-07-12 14:10:00,16.34,16.37,16.34,16.37,68000.0,10.5117,10.531,10.5117,10.531,68000.0
2006-07-12 14:20:00,16.36,16.39,16.36,16.38,65600.0,10.5246,10.5439,10.5246,10.5374,65600.0
2006-07-12 14:30:00,16.38,16.4,16.36,16.4,76200.0,10.5374,10.5503,10.5246,10.5503,76200.0
2006-07-12 14:40:00,16.39,16.43,16.38,16.4,90200.0,10.5439,10.5696,10.5374,10.5503,90200.0
2006-07-12 14:50:00,16.4,16.4,16.38,16.38,72200.0,10.5503,10.5503,10.5374,10.5374,72200.0
2006-07-12 15:00:00,16.38,16.4,16.36,16.38,92800.0,10.5374,10.5503,10.5246,10.5374,92800.0
2006-07-12 15:10:00,16.37,16.4,16.37,16.38,41600.0,10.531,10.5503,10.531,10.5374,41600.0
2006-07-12 15:20:00,16.38,16.4,16.38,16.4,69400.0,10.5374,10.5503,10.5374,10.5503,69400.0
2006-07-12 15:30:00,16.39,16.42,16.36,16.42,116200.0,10.5439,10.5632,10.5246,10.5632,116200.0
2006-07-12 15:40:00,16.42,16.42,16.38,16.4,85600.0,10.5632,10.5632,10.5374,10.5503,85600.0
2006-07-12 15:50:00,16.4,16.43,16.39,16.43,281400.0,10.5503,10.5696,10.5439,10.5696,281400.0
2006-07-13 09:30:00,16.28,16.38,16.26,16.35,86000.0,10.4731,10.5374,10.4602,10.5181,86000.0
2006-07-13 09:40:00,16.35,16.35,16.25,16.27,139800.0,10.5181,10.5181,10.4538,10.4667,139800.0
2006-07-13 09:50:00,16.27,16.28,16.2,16.25,85600.0,10.4667,10.4731,10.4216,10.4538,85600.0
2006-07-13 10:00:00,16.25,16.28,16.24,16.25,54800.0,10.4538,10.4731,10.4474,10.4538,54800.0
2006-07-13 10:10:00,16.25,16.27,16.24,16.25,27400.0,10.4538,10.4667,10.4474,10.4538,27400.0
2006-07-13 10:20:00,16.25,16.3,16.25,16.3,67800.0,10.4538,10.486,10.4538,10.486,67800.0
2006-07-13 10:30:00,16.3,16.41,16.3,16.38,46400.0,10.486,10.5567,10.486,10.5374,46400.0
2006-07-13 10:40:00,16.38,16.43,16.32,16.32,53200.0,10.5374,10.5696,10.4988,10.4988,53200.0
2006-07-13 10:50:00,16.31,16.35,16.29,16.32,55000.0,10.4924,10.5181,10.4795,10.4988,55000.0
2006-07-13 11:00:00,16.31,16.34,16.29,16.32,44400.0,10.4924,10.5117,10.4795,10.4988,44400.0
2006-07-13 11:10:00,16.32,16.35,16.3,16.33,48800.0,10.4988,10.5181,10.486,10.5053,48800.0
2006-07-13 11:20:00,16.32,16.35,16.31,16.31,46800.0,10.4988,10.5181,10.4924,10.4924,46800.0
2006-07-13 11:30:00,16.32,16.32,16.25,16.25,54000.0,10.4988,10.4988,10.4538,10.4538,54000.0
2006-07-13 11:40:00,16.25,16.28,16.24,16.25,66000.0,10.4538,10.4731,10.4474,10.4538,66000.0
2006-07-13 11:50:00,16.25,16.33,16.25,16.32,31800.0,10.4538,10.5053,10.4538,10.4988,31800.0
2006-07-13 12:00:00,16.3,16.36,16.3,16.36,30000.0,10.486,10.5246,10.486,10.5246,30000.0
2006-07-13 12:10:00,16.36,16.43,16.35,16.43,35400.0,10.5246,10.5696,10.5181,10.5696,35400.0
2006-07-13 12:20:00,16.42,16.42,16.36,16.37,20600.0,10.5632,10.5632,10.5246,10.531,20600.0
2006-07-13 12:30:00,16.37,16.39,16.37,16.39,19000.0,10.531,10.5439,10.531,10.5439,19000.0
2006-07-13 12:40:00,16.39,16.4,16.38,16.39,33800.0,10.5439,10.5503,10.5374,10.5439,33800.0
2006-07-13 12:50:00,16.39,16.4,16.34,16.34,29200.0,10.5439,10.5503,10.5117,10.5117,29200.0
2006-07-13 13:00:00,16.34,16.36,16.32,16.34,25600.0,10.5117,10.5246,10.4988,10.5117,25600.0
2006-07-13 13:10:00,16.34,16.38,16.34,16.34,21800.0,10.5117,10.5374,10.5117,10.5117,21800.0
2006-07-13 13:20:00,16.34,16.37,16.33,16.36,28000.0,10.5117,10.531,10.5053,10.5246,28000.0
2006-07-13 13:30:00,16.35,16.35,16.28,16.29,34200.0,10.5181,10.5181,10.4731,10.4795,34200.0
2006-07-13 13:40:00,16.28,16.3,16.25,16.28,51000.0,10.4731,10.486,10.4538,10.4731,51000.0
2006-07-13 13:50:00,16.28,16.28,16.25,16.28,40200.0,10.4731,10.4731,10.4538,10.4731,40200.0
2006-07-13 14:00:00,16.28,16.33,16.25,16.31,33400.0,10.4731,10.5053,10.4538,10.4924,33400.0
2006-07-13 14:10:00,16.31,16.34,16.31,16.33,47600.0,10.4924,10.5117,10.4924,10.5053,47600.0
2006-07-13 14:20:00,16.33,16.35,16.31,16.33,29800.0,10.5053,10.5181,10.4924,10.5053,29800.0
2006-07-13 14:30:00,16.33,16.33,16.25,16.25,37800.0,10.5053,10.5053,10.4538,10.4538,37800.0
2006-07-13 14:40:00,16.25,16.27,16.21,16.22,53600.0,10.4538,10.4667,10.4281,10.4345,53600.0
2006-07-13 14:50:00,16.21,16.21,16.18,16.2,37600.0,10.4281,10.4281,10.4088,10.4216,37600.0
2006-07-13 15:00:00,16.19,16.19,16.13,16.15,48600.0,10.4152,10.4152,10.3766,10.3895,48600.0
2006-07-13 15:10:00,16.16,16.17,16.15,16.16,21000.0,10.3959,10.4023,10.3895,10.3959,21000.0
2006-07-13 15:20:00,16.16,16.2,16.16,16.2,28200.0,10.3959,10.4216,10.3959,10.4216,28200.0
2006-07-13 15:30:00,16.21,16.23,16.21,16.22,39000.0,10.4281,10.4409,10.4281,10.4345,39000.0
2006-07-13 15:40:00,16.21,16.23,16.21,16.22,22400.0,10.4281,10.4409,10.4281,10.4345,22400.0
2006-07-13 15:50:00,16.22,16.25,16.22,16.23,50000.0,10.4345,10.4538,10.4345,10.4409,50000.0
2006-07-14 09:30:00,16.22,16.22,16.15,16.18,26800.0,10.4345,10.4345,10.3895,10.4088,26800.0
2006-07-14 09:40:00,16.19,16.3,16.19,16.24,22400.0,10.4152,10.486,10.4152,10.4474,22400.0
2006-07-14 09:50:00,16.24,16.27,16.19,16.27,39400.0,10.4474,10.4667,10.4152,10.4667,39400.0
2006-07-14 10:00:00,16.24,16.24,16.2,16.2,22800.0,10.4474,10.4474,10.4216,10.4216,22800.0
2006-07-14 10:10:00,16.17,16.23,16.17,16.22,28200.0,10.4023,10.4409,10.4023,10.4345,28200.0
2006-07-14 10:20:00,16.2,16.22,16.15,16.2,34600.0,10.4216,10.4345,10.3895,10.4216,34600.0
2006-07-14 10:30:00,16.19,16.24,16.17,16.23,17000.0,10.4152,10.4474,10.4023,10.4409,17000.0
2006-07-14 10:40:00,16.23,16.27,16.22,16.25,20600.0,10.4409,10.4667,10.4345,10.4538,20600.0
2006-07-14 10:50:00,16.25,16.25,16.16,16.16,32000.0,10.4538,10.4538,10.3959,10.3959,32000.0
2006-07-14 11:00:00,16.16,16.17,16.07,16.07,129000.0,10.3959,10.4023,10.338,10.338,129000.0
2006-07-14 11:10:00,16.07,16.08,16.02,16.03,34400.0,10.338,10.3444,10.3058,10.3123,34400.0
2006-07-14 11:20:00,16.03,16.04,15.96,15.96,50200.0,10.3123,10.3187,10.2672,10.2672,50200.0
2006-07-14 11:30:00,15.96,15.96,15.88,15.92,81600.0,10.2672,10.2672,10.2158,10.2415,81600.0
2006-07-14 11:40:00,15.91,15.95,15.9,15.93,61200.0,10.2351,10.2608,10.2286,10.2479,61200.0
2006-07-14 11:50:00,15.93,15.94,15.9,15.94,232000.0,10.2479,10.2544,10.2286,10.2544,232000.0
2006-07-14 12:00:00,15.94,16.03,15.94,16.0,172600.0,10.2544,10.3123,10.2544,10.293,172600.0
2006-07-14 12:10:00,16.0,16.0,15.98,15.99,30800.0,10.293,10.293,10.2801,10.2865,30800.0
2006-07-14 12:20:00,15.99,16.01,15.99,16.01,60200.0,10.2865,10.2994,10.2865,10.2994,60200.0
2006-07-14 12:30:00,16.0,16.06,16.0,16.06,33000.0,10.293,10.3316,10.293,10.3316,33000.0
2006-07-14 12:40:00,16.06,16.08,16.05,16.05,149800.0,10.3316,10.3444,10.3251,10.3251,149800.0
2006-07-14 12:50:00,16.05,16.07,16.03,16.03,30000.0,10.3251,10.338,10.3123,10.3123,30000.0
2006-07-14 13:00:00,16.05,16.05,16.0,16.0,39400.0,10.3251,10.3251,10.293,10.293,39400.0
2006-07-14 13:10:00,15.99,16.0,15.98,15.98,50800.0,10.2865,10.293,10.2801,10.2801,50800.0
2006-07-14 13:20:00,15.98,16.0,15.97,15.99,47000.0,10.2801,10.293,10.2737,10.2865,47000.0
2006-07-14 13:30:00,15.99,16.03,15.99,16.03,73800.0,10.2865,10.3123,10.2865,10.3123,73800.0
2006-07-14 13:40:00,16.02,16.03,16.0,16.0,34400.0,10.3058,10.3123,10.293,10.293,34400.0
2006-07-14 13:50:00,16.0,16.02,15.99,16.0,36800.0,10.293,10.3058,10.2865,10.293,36800.0
2006-07-14 14:00:00,15.98,15.99,15.96,15.99,12200.0,10.2801,10.2865,10.2672,10.2865,12200.0
2006-07-14 14:10:00,15.99,16.0,15.96,15.99,24200.0,10.2865,10.293,10.2672,10.2865,24200.0
2006-07-14 14:20:00,15.99,16.03,15.96,15.98,83200.0,10.2865,10.3123,10.2672,10.2801,83200.0
2006-07-14 14:30:00,15.99,16.0,15.97,15.99,24000.0,10.2865,10.293,10.2737,10.2865,24000.0
2006-07-14 14:40:00,15.99,16.0,15.97,16.0,84600.0,10.2865,10.293,10.2737,10.293,84600.0
2006-07-14 14:50:00,16.0,16.0,15.99,15.99,34200.0,10.293,10.293,10.2865,10.2865,34200.0
2006-07-14 15:00:00,16.0,16.02,16.0,16.0,35200.0,10.293,10.3058,10.293,10.293,35200.0
2006-07-14 15:10:00,15.99,16.0,15.98,15.99,27800.0,10.2865,10.293,10.2801,10.2865,27800.0
2006-07-14 15:20:00,15.99,15.99,15.96,15.97,43600.0,10.2865,10.2865,10.2672,10.2737,43600.0
2006-07-14 15:30:00,15.96,15.97,15.95,15.96,63200.0,10.2672,10.2737,10.2608,10.2672,63200.0
2006-07-14 15:40:00,15.96,15.97,15.96,15.97,79000.0,10.2672,10.2737,10.2672,10.2737,79000.0
2006-07-14 15:50:00,15.97,15.97,15.97,15.97,166800.0,10.2737,10.2737,10.2737,10.2737,166800.0
2006-07-17 09:30:00,15.92,16.06,15.91,16.06,25400.0,10.2415,10.3316,10.2351,10.3316,25400.0
2006-07-17 09:40:00,16.06,16.12,16.03,16.07,49800.0,10.3316,10.3702,10.3123,10.338,49800.0
2006-07-17 09:50:00,16.07,16.11,16.0,16.05,30400.0,10.338,10.3637,10.293,10.3251,30400.0
2006-07-17 10:00:00,16.06,16.08,15.97,15.97,66200.0,10.3316,10.3444,10.2737,10.2737,66200.0
2006-07-17 10:10:00,15.96,16.01,15.93,16.01,34600.0,10.2672,10.2994,10.2479,10.2994,34600.0
2006-07-17 10:20:00,16.0,16.0,15.97,15.98,44600.0,10.293,10.293,10.2737,10.2801,44600.0
2006-07-17 10:30:00,15.97,15.99,15.96,15.97,53000.0,10.2737,10.2865,10.2672,10.2737,53000.0
2006-07-17 10:40:00,15.98,16.0,15.97,16.0,41000.0,10.2801,10.293,10.2737,10.293,41000.0
2006-07-17 10:50:00,16.0,16.0,15.99,16.0,60200.0,10.293,10.293,10.2865,10.293,60200.0
2006-07-17 11:00:00,16.0,16.02,15.99,16.0,35000.0,10.293,10.3058,10.2865,10.293,35000.0
2006-07-17 11:10:00,16.0,16.03,16.0,16.02,7800.0,10.293,10.3123,10.293,10.3058,7800.0
2006-07-17 11:20:00,16.02,16.02,15.96,15.99,25600.0,10.3058,10.3058,10.2672,10.2865,25600.0
2006-07-17 11:30:00,15.99,15.99,15.95,15.95,87000.0,10.2865,10.2865,10.2608,10.2608,87000.0
2006-07-17 11:40:00,15.95,15.97,15.95,15.97,110200.0,10.2608,10.2737,10.2608,10.2737,110200.0
2006-07-17 11:50:00,15.97,15.98,15.92,15.96,16000.0,10.2737,10.2801,10.2415,10.2672,16000.0
2006-07-17 12:00:00,15.96,15.97,15.95,15.97,19400.0,10.2672,10.2737,10.2608,10.2737,19400.0
2006-07-17 12:10:00,15.97,15.97,15.96,15.97,64800.0,10.2737,10.2737,10.2672,10.2737,64800.0
2006-07-17 12:20:00,15.97,15.97,15.97,15.97,34600.0,10.2737,10.2737,10.2737,10.2737,34600.0
2006-07-17 12:30:00,15.97,15.99,15.97,15.99,11600.0,10.2737,10.2865,10.2737,10.2865,11600.0
2006-07-17 12:40:00,15.99,15.99,15.97,15.98,20000.0,10.2865,10.2865,10.2737,10.2801,20000.0
2006-07-17 12:50:00,15.97,15.99,15.96,15.99,11000.0,10.2737,10.2865,10.2672,10.2865,11000.0
2006-07-17 13:00:00,15.98,16.0,15.98,16.0,35000.0,10.2801,10.293,10.2801,10.293,35000.0
2006-07-17 13:10:00,16.0,16.02,15.99,16.02,28200.0,10.293,10.3058,10.2865,10.3058,28200.0
2006-07-17 13:20:00,16.02,16.03,16.02,16.03,23800.0,10.3058,10.3123,10.3058,10.3123,23800.0
2006-07-17 13:30:00,16.03,16.03,16.0,16.0,18800.0,10.3123,10.3123,10.293,10.293,18800.0
2006-07-17 13:40:00,15.98,16.01,15.98,16.0,8000.0,10.2801,10.2994,10.2801,10.293,8000.0
2006-07-17 13:50:00,16.0,16.0,15.99,16.0,76600.0,10.293,10.293,10.2865,10.293,76600.0
2006-07-17 14:00:00,16.0,16.0,15.98,15.99,19000.0,10.293,10.293,10.2801,10.2865,19000.0
2006-07-17 14:10:00,15.98,15.99,15.97,15.99,11400.0,10.2801,10.2865,10.2737,10.2865,11400.0
2006-07-17 14:20:00,15.99,15.99,15.97,15.98,28400.0,10.2865,10.2865,10.2737,10.2801,28400.0
2006-07-17 14:30:00,15.98,15.98,15.97,15.97,14400.0,10.2801,10.2801,10.2737,10.2737,14400.0
2006-07-17 14:40:00,15.98,15.98,15.95,15.96,47400.0,10.2801,10.2801,10.2608,10.2672,47400.0
2006-07-17 14:50:00,15.96,15.96,15.94,15.95,70200.0,10.2672,10.2672,10.2544,10.2608,70200.0
2006-07-17 15:00:00,15.95,15.95,15.93,15.93,54600.0,10.2608,10.2608,10.2479,10.2479,54600.0
2006-07-17 15:10:00,15.94,15.94,15.93,15.94,39800.0,10.2544,10.2544,10.2479,10.2544,39800.0
2006-07-17 15:20:00,15.94,15.94,15.93,15.94,29800.0,10.2544,10.2544,10.2479,10.2544,29800.0
2006-07-17 15:30:00,15.94,15.94,15.93,15.93,24000.0,10.2544,10.2544,10.2479,10.2479,24000.0
2006-07-17 15:40:00,15.94,15.96,15.93,15.95,127800.0,10.2544,10.2672,10.2479,10.2608,127800.0
2006-07-17 15:50:00,15.95,15.95,15.92,15.92,78400.0,10.2608,10.2608,10.2415,10.2415,78400.0
2006-07-18 09:30:00,15.92,15.92,15.78,15.87,51800.0,10.2415,10.2415,10.1514,10.2093,51800.0
2006-07-18 09:40:00,15.87,15.91,15.85,15.87,138800.0,10.2093,10.2351,10.1965,10.2093,138800.0
2006-07-18 09:50:00,15.86,15.9,15.85,15.88,29800.0,10.2029,10.2286,10.1965,10.2158,29800.0
2006-07-18 10:00:00,15.87,15.87,15.83,15.85,121400.0,10.2093,10.2093,10.1836,10.1965,121400.0
2006-07-18 10:10:00,15.85,15.87,15.83,15.83,73000.0,10.1965,10.2093,10.1836,10.1836,73000.0
2006-07-18 10:20:00,15.84,15.89,15.83,15.89,56800.0,10.19,10.2222,10.1836,10.2222,56800.0
2006-07-18 10:30:00,15.89,15.89,15.86,15.87,55800.0,10.2222,10.2222,10.2029,10.2093,55800.0
2006-07-18 10:40:00,15.87,15.89,15.84,15.85,132400.0,10.2093,10.2222,10.19,10.1965,132400.0
2006-07-18 10:50:00,15.86,15.88,15.8,15.8,38600.0,10.2029,10.2158,10.1643,10.1643,38600.0
2006-07-18 11:00:00,15.8,15.8,15.75,15.75,31600.0,10.1643,10.1643,10.1321,10.1321,31600.0
2006-07-18 11:10:00,15.74,15.77,15.66,15.67,20200.0,10.1257,10.145,10.0743,10.0807,20200.0
2006-07-18 11:20:00,15.67,15.71,15.67,15.71,85600.0,10.0807,10.1064,10.0807,10.1064,85600.0
2006-07-18 11:30:00,15.7,15.71,15.69,15.7,33400.0,10.1,10.1064,10.0935,10.1,33400.0
2006-07-18 11:40:00,15.71,15.71,15.68,15.7,19200.0,10.1064,10.1064,10.0871,10.1,19200.0
2006-07-18 11:50:00,15.69,15.71,15.67,15.68,27800.0,10.0935,10.1064,10.0807,10.0871,27800.0
2006-07-18 12:00:00,15.67,15.68,15.64,15.67,73800.0,10.0807,10.0871,10.0614,10.0807,73800.0
2006-07-18 12:10:00,15.68,15.68,15.65,15.67,57000.0,10.0871,10.0871,10.0678,10.0807,57000.0
2006-07-18 12:20:00,15.67,15.67,15.66,15.67,6800.0,10.0807,10.0807,10.0743,10.0807,6800.0
2006-07-18 12:30:00,15.67,15.67,15.64,15.65,64800.0,10.0807,10.0807,10.0614,10.0678,64800.0
2006-07-18 12:40:00,15.65,15.73,15.65,15.72,52400.0,10.0678,10.1193,10.0678,10.1128,52400.0
2006-07-18 12:50:00,15.72,15.72,15.68,15.72,139400.0,10.1128,10.1128,10.0871,10.1128,139400.0
2006-07-18 13:00:00,15.72,15.72,15.66,15.67,131400.0,10.1128,10.1128,10.0743,10.0807,131400.0
2006-07-18 13:10:00,15.66,15.67,15.59,15.6,54600.0,10.0743,10.0807,10.0292,10.0357,54600.0
2006-07-18 13:20:00,15.6,15.62,15.58,15.6,158400.0,10.0357,10.0485,10.0228,10.0357,158400.0
2006-07-18 13:30:00,15.6,15.61,15.58,15.61,44400.0,10.0357,10.0421,10.0228,10.0421,44400.0
2006-07-18 13:40:00,15.61,15.62,15.58,15.6,230400.0,10.0421,10.0485,10.0228,10.0357,230400.0
2006-07-18 13:50:00,15.6,15.63,15.6,15.63,22200.0,10.0357,10.055,10.0357,10.055,22200.0
2006-07-18 14:00:00,15.64,15.65,15.63,15.65,24600.0,10.0614,10.0678,10.055,10.0678,24600.0
2006-07-18 14:10:00,15.65,15.7,15.65,15.68,99600.0,10.0678,10.1,10.0678,10.0871,99600.0
2006-07-18 14:20:00,15.71,15.77,15.69,15.76,24000.0,10.1064,10.145,10.0935,10.1386,24000.0
2006-07-18 14:30:00,15.76,15.86,15.76,15.86,84000.0,10.1386,10.2029,10.1386,10.2029,84000.0
2006-07-18 14:40:00,15.86,15.88,15.83,15.85,62600.0,10.2029,10.2158,10.1836,10.1965,62600.0
2006-07-18 14:50:00,15.85,15.87,15.84,15.87,84200.0,10.1965,10.2093,10.19,10.2093,84200.0
2006-07-18 15:00:00,15.87,15.87,15.85,15.85,75800.0,10.2093,10.2093,10.1965,10.1965,75800.0
2006-07-18 15:10:00,15.83,15.84,15.78,15.83,35800.0,10.1836,10.19,10.1514,10.1836,35800.0
2006-07-18 15:20:00,15.82,15.82,15.77,15.8,122000.0,10.1772,10.1772,10.145,10.1643,122000.0
2006-07-18 15:30:00,15.8,15.84,15.8,15.8,82000.0,10.1643,10.19,10.1643,10.1643,82000.0
2006-07-18 15:40:00,15.8,15.89,15.8,15.89,68400.0,10.1643,10.2222,10.1643,10.2222,68400.0
2006-07-18 15:50:00,15.9,15.91,15.9,15.9,160000.0,10.2286,10.2351,10.2286,10.2286,160000.0
2006-07-19 09:30:00,15.95,16.15,15.95,16.15,51200.0,10.2608,10.3895,10.2608,10.3895,51200.0
2006-07-19 09:40:00,16.16,16.29,16.16,16.25,61400.0,10.3959,10.4795,10.3959,10.4538,61400.0
2006-07-19 09:50:00,16.25,16.26,16.21,16.23,62600.0,10.4538,10.4602,10.4281,10.4409,62600.0
2006-07-19 10:00:00,16.23,16.41,16.23,16.39,90000.0,10.4409,10.5567,10.4409,10.5439,90000.0
2006-07-19 10:10:00,16.4,16.46,16.4,16.46,66400.0,10.5503,10.5889,10.5503,10.5889,66400.0
2006-07-19 10:20:00,16.46,16.46,16.33,16.34,61800.0,10.5889,10.5889,10.5053,10.5117,61800.0
2006-07-19 10:30:00,16.33,16.35,16.3,16.32,102000.0,10.5053,10.5181,10.486,10.4988,102000.0
2006-07-19 10:40:00,16.32,16.36,16.3,16.3,66200.0,10.4988,10.5246,10.486,10.486,66200.0
2006-07-19 10:50:00,16.3,16.31,16.28,16.3,78000.0,10.486,10.4924,10.4731,10.486,78000.0
2006-07-19 11:00:00,16.3,16.3,16.25,16.28,53400.0,10.486,10.486,10.4538,10.4731,53400.0
2006-07-19 11:10:00,16.28,16.29,16.27,16.28,55600.0,10.4731,10.4795,10.4667,10.4731,55600.0
2006-07-19 11:20:00,16.27,16.28,16.27,16.28,30600.0,10.4667,10.4731,10.4667,10.4731,30600.0
2006-07-19 11:30:00,16.28,16.28,16.25,16.25,65600.0,10.4731,10.4731,10.4538,10.4538,65600.0
2006-07-19 11:40:00,16.26,16.26,16.22,16.22,96200.0,10.4602,10.4602,10.4345,10.4345,96200.0
2006-07-19 11:50:00,16.22,16.22,16.2,16.21,66200.0,10.4345,10.4345,10.4216,10.4281,66200.0
2006-07-19 12:00:00,16.21,16.21,16.2,16.2,23800.0,10.4281,10.4281,10.4216,10.4216,23800.0
2006-07-19 12:10:00,16.21,16.22,16.18,16.18,92400.0,10.4281,10.4345,10.4088,10.4088,92400.0
2006-07-19 12:20:00,16.19,16.19,16.11,16.16,109800.0,10.4152,10.4152,10.3637,10.3959,109800.0
2006-07-19 12:30:00,16.16,16.18,16.15,16.18,24600.0,10.3959,10.4088,10.3895,10.4088,24600.0
2006-07-19 12:40:00,16.18,16.18,16.15,16.16,40000.0,10.4088,10.4088,10.3895,10.3959,40000.0
2006-07-19 12:50:00,16.16,16.18,16.15,16.17,39800.0,10.3959,10.4088,10.3895,10.4023,39800.0
2006-07-19 13:00:00,16.17,16.18,16.17,16.18,42000.0,10.4023,10.4088,10.4023,10.4088,42000.0
2006-07-19 13:10:00,16.18,16.24,16.18,16.23,56800.0,10.4088,10.4474,10.4088,10.4409,56800.0
2006-07-19 13:20:00,16.23,16.25,16.21,16.23,58600.0,10.4409,10.4538,10.4281,10.4409,58600.0
2006-07-19 13:30:00,16.23,16.24,16.2,16.2,54000.0,10.4409,10.4474,10.4216,10.4216,54000.0
2006-07-19 13:40:00,16.21,16.22,16.2,16.21,24000.0,10.4281,10.4345,10.4216,10.4281,24000.0
2006-07-19 13:50:00,16.21,16.24,16.2,16.23,104800.0,10.4281,10.4474,10.4216,10.4409,104800.0
2006-07-19 14:00:00,16.23,16.25,16.23,16.25,35000.0,10.4409,10.4538,10.4409,10.4538,35000.0
2006-07-19 14:10:00,16.24,16.25,16.24,16.25,21000.0,10.4474,10.4538,10.4474,10.4538,21000.0
2006-07-19 14:20:00,16.24,16.29,16.24,16.28,128200.0,10.4474,10.4795,10.4474,10.4731,128200.0
2006-07-19 14:30:00,16.28,16.3,16.28,16.3,46000.0,10.4731,10.486,10.4731,10.486,46000.0
2006-07-19 14:40:00,16.29,16.34,16.28,16.31,43400.0,10.4795,10.5117,10.4731,10.4924,43400.0
2006-07-19 14:50:00,16.31,16.33,16.31,16.33,44600.0,10.4924,10.5053,10.4924,10.5053,44600.0
2006-07-19 15:00:00,16.32,16.32,16.29,16.31,35200.0,10.4988,10.4988,10.4795,10.4924,35200.0
2006-07-19 15:10:00,16.3,16.3,16.28,16.29,26600.0,10.486,10.486,10.4731,10.4795,26600.0
2006-07-19 15:20:00,16.28,16.31,16.28,16.3,63400.0,10.4731,10.4924,10.4731,10.486,63400.0
2006-07-19 15:30:00,16.3,16.3,16.27,16.29,71400.0,10.486,10.486,10.4667,10.4795,71400.0
2006-07-19 15:40:00,16.29,16.29,16.28,16.28,93600.0,10.4795,10.4795,10.4731,10.4731,93600.0
2006-07-19 15:50:00,16.28,16.29,16.27,16.29,210200.0,10.4731,10.4795,10.4667,10.4795,210200.0
2006-07-20 09:30:00,16.33,16.4,16.28,16.36,42800.0,10.5053,10.5503,10.4731,10.5246,42800.0
2006-07-20 09:40:00,16.36,16.37,16.31,16.33,47000.0,10.5246,10.531,10.4924,10.5053,47000.0
2006-07-20 09:50:00,16.33,16.33,16.27,16.31,71400.0,10.5053,10.5053,10.4667,10.4924,71400.0
2006-07-20 10:00:00,16.31,16.34,16.13,16.13,39600.0,10.4924,10.5117,10.3766,10.3766,39600.0
2006-07-20 10:10:00,16.13,16.19,16.11,16.18,24400.0,10.3766,10.4152,10.3637,10.4088,24400.0
2006-07-20 10:20:00,16.18,16.22,16.18,16.21,10800.0,10.4088,10.4345,10.4088,10.4281,10800.0
2006-07-20 10:30:00,16.18,16.2,16.17,16.17,26000.0,10.4088,10.4216,10.4023,10.4023,26000.0
2006-07-20 10:40:00,16.17,16.17,16.05,16.05,46000.0,10.4023,10.4023,10.3251,10.3251,46000.0
2006-07-20 10:50:00,16.05,16.14,16.05,16.14,23200.0,10.3251,10.383,10.3251,10.383,23200.0
2006-07-20 11:00:00,16.14,16.15,16.11,16.11,49000.0,10.383,10.3895,10.3637,10.3637,49000.0
2006-07-20 11:10:00,16.11,16.13,16.1,16.11,25200.0,10.3637,10.3766,10.3573,10.3637,25200.0
2006-07-20 11:20:00,16.11,16.12,16.11,16.12,24400.0,10.3637,10.3702,10.3637,10.3702,24400.0
2006-07-20 11:30:00,16.11,16.17,16.1,16.17,53200.0,10.3637,10.4023,10.3573,10.4023,53200.0
2006-07-20 11:40:00,16.17,16.18,16.16,16.18,28600.0,10.4023,10.4088,10.3959,10.4088,28600.0
2006-07-20 11:50:00,16.18,16.2,16.18,16.18,18400.0,10.4088,10.4216,10.4088,10.4088,18400.0
2006-07-20 12:00:00,16.18,16.2,16.18,16.2,37000.0,10.4088,10.4216,10.4088,10.4216,37000.0
2006-07-20 12:10:00,16.2,16.21,16.18,16.2,25400.0,10.4216,10.4281,10.4088,10.4216,25400.0
2006-07-20 12:20:00,16.21,16.23,16.2,16.21,50600.0,10.4281,10.4409,10.4216,10.4281,50600.0
2006-07-20 12:30:00,16.2,16.2,16.18,16.19,15000.0,10.4216,10.4216,10.4088,10.4152,15000.0
2006-07-20 12:40:00,16.18,16.2,16.18,16.2,7400.0,10.4088,10.4216,10.4088,10.4216,7400.0
2006-07-20 12:50:00,16.2,16.22,16.2,16.22,14600.0,10.4216,10.4345,10.4216,10.4345,14600.0
2006-07-20 13:00:00,16.22,16.28,16.22,16.24,49600.0,10.4345,10.4731,10.4345,10.4474,49600.0
2006-07-20 13:10:00,16.24,16.25,16.23,16.25,19400.0,10.4474,10.4538,10.4409,10.4538,19400.0
2006-07-20 13:20:00,16.25,16.27,16.25,16.27,12800.0,10.4538,10.4667,10.4538,10.4667,12800.0
2006-07-20 13:30:00,16.27,16.29,16.27,16.28,41600.0,10.4667,10.4795,10.4667,10.4731,41600.0
2006-07-20 13:40:00,16.27,16.27,16.21,16.23,22800.0,10.4667,10.4667,10.4281,10.4409,22800.0
2006-07-20 13:50:00,16.23,16.25,16.23,16.25,19800.0,10.4409,10.4538,10.4409,10.4538,19800.0
2006-07-20 14:00:00,16.26,16.3,16.21,16.21,46200.0,10.4602,10.486,10.4281,10.4281,46200.0
2006-07-20 14:10:00,16.22,16.25,16.18,16.2,37800.0,10.4345,10.4538,10.4088,10.4216,37800.0
2006-07-20 14:20:00,16.19,16.21,16.18,16.21,22200.0,10.4152,10.4281,10.4088,10.4281,22200.0
2006-07-20 14:30:00,16.19,16.23,16.18,16.2,40000.0,10.4152,10.4409,10.4088,10.4216,40000.0
2006-07-20 14:40:00,16.2,16.22,16.2,16.22,45400.0,10.4216,10.4345,10.4216,10.4345,45400.0
2006-07-20 14:50:00,16.23,16.23,16.18,16.18,26600.0,10.4409,10.4409,10.4088,10.4088,26600.0
2006-07-20 15:00:00,16.18,16.22,16.17,16.2,53200.0,10.4088,10.4345,10.4023,10.4216,53200.0
2006-07-20 15:10:00,16.2,16.27,16.2,16.25,74000.0,10.4216,10.4667,10.4216,10.4538,74000.0
2006-07-20 15:20:00,16.25,16.25,16.23,16.25,117800.0,10.4538,10.4538,10.4409,10.4538,117800.0
2006-07-20 15:30:00,16.25,16.25,16.23,16.23,52600.0,10.4538,10.4538,10.4409,10.4409,52600.0
2006-07-20 15:40:00,16.23,16.24,16.19,16.2,64200.0,10.4409,10.4474,10.4152,10.4216,64200.0
2006-07-20 15:50:00,16.19,16.19,16.16,16.18,55000.0,10.4152,10.4152,10.3959,10.4088,55000.0
2006-07-21 09:30:00,16.18,16.18,16.05,16.12,66600.0,10.4088,10.4088,10.3251,10.3702,66600.0
2006-07-21 09:40:00,16.11,16.18,16.1,16.11,143000.0,10.3637,10.4088,10.3573,10.3637,143000.0
2006-07-21 09:50:00,16.11,16.18,16.11,16.12,106200.0,10.3637,10.4088,10.3637,10.3702,106200.0
2006-07-21 10:00:00,16.13,16.18,16.13,16.18,252200.0,10.3766,10.4088,10.3766,10.4088,252200.0
2006-07-21 10:10:00,16.18,16.18,16.12,16.18,79200.0,10.4088,10.4088,10.3702,10.4088,79200.0
2006-07-21 10:20:00,16.18,16.22,16.15,16.15,42000.0,10.4088,10.4345,10.3895,10.3895,42000.0
2006-07-21 10:30:00,16.15,16.19,16.13,16.19,48600.0,10.3895,10.4152,10.3766,10.4152,48600.0
2006-07-21 10:40:00,16.19,16.21,16.1,16.13,60200.0,10.4152,10.4281,10.3573,10.3766,60200.0
2006-07-21 10:50:00,16.14,16.25,16.14,16.2,32600.0,10.383,10.4538,10.383,10.4216,32600.0
2006-07-21 11:00:00,16.22,16.22,16.18,16.18,41800.0,10.4345,10.4345,10.4088,10.4088,41800.0
2006-07-21 11:10:00,16.18,16.23,16.15,16.15,39000.0,10.4088,10.4409,10.3895,10.3895,39000.0
2006-07-21 11:20:00,16.15,16.18,16.14,16.18,37400.0,10.3895,10.4088,10.383,10.4088,37400.0
2006-07-21 11:30:00,16.18,16.21,16.18,16.21,43000.0,10.4088,10.4281,10.4088,10.4281,43000.0
2006-07-21 11:40:00,16.21,16.23,16.2,16.22,22200.0,10.4281,10.4409,10.4216,10.4345,22200.0
2006-07-21 11:50:00,16.23,16.23,16.18,16.18,26400.0,10.4409,10.4409,10.4088,10.4088,26400.0
2006-07-21 12:00:00,16.18,16.18,16.14,16.15,54200.0,10.4088,10.4088,10.383,10.3895,54200.0
2006-07-21 12:10:00,16.15,16.15,16.09,16.12,28200.0,10.3895,10.3895,10.3509,10.3702,28200.0
2006-07-21 12:20:00,16.11,16.16,16.11,16.14,48800.0,10.3637,10.3959,10.3637,10.383,48800.0
2006-07-21 12:30:00,16.14,16.15,16.06,16.09,54800.0,10.383,10.3895,10.3316,10.3509,54800.0
2006-07-21 12:40:00,16.09,16.13,16.09,16.11,71400.0,10.3509,10.3766,10.3509,10.3637,71400.0
2006-07-21 12:50:00,16.11,16.18,16.11,16.18,70000.0,10.3637,10.4088,10.3637,10.4088,70000.0
2006-07-21 13:00:00,16.18,16.19,16.11,16.18,70200.0,10.4088,10.4152,10.3637,10.4088,70200.0
2006-07-21 13:10:00,16.18,16.2,16.16,16.16,51400.0,10.4088,10.4216,10.3959,10.3959,51400.0
2006-07-21 13:20:00,16.16,16.18,16.16,16.18,32800.0,10.3959,10.4088,10.3959,10.4088,32800.0
2006-07-21 13:30:00,16.18,16.2,16.18,16.19,29000.0,10.4088,10.4216,10.4088,10.4152,29000.0
2006-07-21 13:40:00,16.19,16.23,16.19,16.21,47000.0,10.4152,10.4409,10.4152,10.4281,47000.0
2006-07-21 13:50:00,16.21,16.22,16.18,16.22,29000.0,10.4281,10.4345,10.4088,10.4345,29000.0
2006-07-21 14:00:00,16.21,16.21,16.17,16.18,36600.0,10.4281,10.4281,10.4023,10.4088,36600.0
2006-07-21 14:10:00,16.19,16.2,16.16,16.18,40000.0,10.4152,10.4216,10.3959,10.4088,40000.0
2006-07-21 14:20:00,16.18,16.23,16.18,16.23,50600.0,10.4088,10.4409,10.4088,10.4409,50600.0
2006-07-21 14:30:00,16.23,16.23,16.22,16.23,17800.0,10.4409,10.4409,10.4345,10.4409,17800.0
2006-07-21 14:40:00,16.22,16.23,16.18,16.22,63000.0,10.4345,10.4409,10.4088,10.4345,63000.0
2006-07-21 14:50:00,16.22,16.22,16.22,16.22,40400.0,10.4345,10.4345,10.4345,10.4345,40400.0
2006-07-21 15:00:00,16.22,16.24,16.2,16.21,46000.0,10.4345,10.4474,10.4216,10.4281,46000.0
2006-07-21 15:10:00,16.22,16.23,16.2,16.2,57600.0,10.4345,10.4409,10.4216,10.4216,57600.0
2006-07-21 15:20:00,16.2,16.2,16.19,16.2,59000.0,10.4216,10.4216,10.4152,10.4216,59000.0
2006-07-21 15:30:00,16.2,16.21,16.16,16.21,100800.0,10.4216,10.4281,10.3959,10.4281,100800.0
2006-07-21 15:40:00,16.2,16.22,16.17,16.18,34400.0,10.4216,10.4345,10.4023,10.4088,34400.0
2006-07-21 15:50:00,16.17,16.22,16.17,16.17,68600.0,10.4023,10.4345,10.4023,10.4023,68600.0
2006-07-24 09:30:00,16.25,16.43,16.23,16.43,92200.0,10.4538,10.5696,10.4409,10.5696,92200.0
2006-07-24 09:40:00,16.43,16.57,16.43,16.56,81200.0,10.5696,10.6597,10.5696,10.6532,81200.0
2006-07-24 09:50:00,16.56,16.56,16.41,16.45,52600.0,10.6532,10.6532,10.5567,10.5825,52600.0
2006-07-24 10:00:00,16.46,16.46,16.38,16.41,121200.0,10.5889,10.5889,10.5374,10.5567,121200.0
2006-07-24 10:10:00,16.41,16.48,16.36,16.42,24000.0,10.5567,10.6018,10.5246,10.5632,24000.0
2006-07-24 10:20:00,16.42,16.52,16.42,16.48,74000.0,10.5632,10.6275,10.5632,10.6018,74000.0
2006-07-24 10:30:00,16.49,16.49,16.44,16.44,14600.0,10.6082,10.6082,10.576,10.576,14600.0
2006-07-24 10:40:00,16.45,16.5,16.44,16.5,42200.0,10.5825,10.6146,10.576,10.6146,42200.0
2006-07-24 10:50:00,16.5,16.54,16.5,16.5,47800.0,10.6146,10.6404,10.6146,10.6146,47800.0
2006-07-24 11:00:00,16.51,16.51,16.5,16.5,65800.0,10.6211,10.6211,10.6146,10.6146,65800.0
2006-07-24 11:10:00,16.5,16.5,16.5,16.5,30400.0,10.6146,10.6146,10.6146,10.6146,30400.0
2006-07-24 11:20:00,16.5,16.5,16.5,16.5,44400.0,10.6146,10.6146,10.6146,10.6146,44400.0
2006-07-24 11:30:00,16.5,16.52,16.5,16.52,88200.0,10.6146,10.6275,10.6146,10.6275,88200.0
2006-07-24 11:40:00,16.5,16.5,16.5,16.5,77000.0,10.6146,10.6146,10.6146,10.6146,77000.0
2006-07-24 11:50:00,16.5,16.5,16.47,16.47,39800.0,10.6146,10.6146,10.5953,10.5953,39800.0
2006-07-24 12:00:00,16.47,16.47,16.45,16.46,43400.0,10.5953,10.5953,10.5825,10.5889,43400.0
2006-07-24 12:10:00,16.45,16.46,16.4,16.43,81200.0,10.5825,10.5889,10.5503,10.5696,81200.0
2006-07-24 12:20:00,16.43,16.45,16.42,16.45,46000.0,10.5696,10.5825,10.5632,10.5825,46000.0
2006-07-24 12:30:00,16.45,16.45,16.45,16.45,53200.0,10.5825,10.5825,10.5825,10.5825,53200.0
2006-07-24 12:40:00,16.45,16.45,16.42,16.42,39800.0,10.5825,10.5825,10.5632,10.5632,39800.0
2006-07-24 12:50:00,16.42,16.45,16.4,16.42,41400.0,10.5632,10.5825,10.5503,10.5632,41400.0
2006-07-24 13:00:00,16.42,16.44,16.41,16.43,16800.0,10.5632,10.576,10.5567,10.5696,16800.0
2006-07-24 13:10:00,16.43,16.45,16.42,16.43,126400.0,10.5696,10.5825,10.5632,10.5696,126400.0
2006-07-24 13:20:00,16.42,16.42,16.39,16.39,27600.0,10.5632,10.5632,10.5439,10.5439,27600.0
2006-07-24 13:30:00,16.39,16.45,16.39,16.44,37000.0,10.5439,10.5825,10.5439,10.576,37000.0
2006-07-24 13:40:00,16.45,16.47,16.44,16.47,27000.0,10.5825,10.5953,10.576,10.5953,27000.0
2006-07-24 13:50:00,16.46,16.5,16.45,16.49,50600.0,10.5889,10.6146,10.5825,10.6082,50600.0
2006-07-24 14:00:00,16.49,16.5,16.49,16.5,21200.0,10.6082,10.6146,10.6082,10.6146,21200.0
2006-07-24 14:10:00,16.5,16.52,16.49,16.52,46800.0,10.6146,10.6275,10.6082,10.6275,46800.0
2006-07-24 14:20:00,16.52,16.53,16.51,16.51,13400.0,10.6275,10.6339,10.6211,10.6211,13400.0
2006-07-24 14:30:00,16.52,16.55,16.52,16.53,9600.0,10.6275,10.6468,10.6275,10.6339,9600.0
2006-07-24 14:40:00,16.52,16.53,16.52,16.52,20200.0,10.6275,10.6339,10.6275,10.6275,20200.0
2006-07-24 14:50:00,16.52,16.54,16.51,16.52,9200.0,10.6275,10.6404,10.6211,10.6275,9200.0
2006-07-24 15:00:00,16.53,16.53,16.53,16.53,11600.0,10.6339,10.6339,10.6339,10.6339,11600.0
2006-07-24 15:10:00,16.53,16.55,16.5,16.5,24800.0,10.6339,10.6468,10.6146,10.6146,24800.0
2006-07-24 15:20:00,16.51,16.54,16.51,16.54,73200.0,10.6211,10.6404,10.6211,10.6404,73200.0
2006-07-24 15:30:00,16.53,16.55,16.53,16.54,24600.0,10.6339,10.6468,10.6339,10.6404,24600.0
2006-07-24 15:40:00,16.54,16.55,16.54,16.54,18000.0,10.6404,10.6468,10.6404,10.6404,18000.0
2006-07-24 15:50:00,16.55,16.57,16.52,16.53,73400.0,10.6468,10.6597,10.6275,10.6339,73400.0
2006-07-25 09:30:00,16.54,16.55,16.45,16.45,38200.0,10.6724,10.6788,10.6143,10.6143,38200.0
2006-07-25 09:40:00,16.46,16.47,16.43,16.46,67200.0,10.6207,10.6272,10.6014,10.6207,67200.0
2006-07-25 09:50:00,16.46,16.5,16.46,16.48,31600.0,10.6207,10.6466,10.6207,10.6337,31600.0
2006-07-25 10:00:00,16.47,16.64,16.47,16.64,71200.0,10.6272,10.7369,10.6272,10.7369,71200.0
2006-07-25 10:10:00,16.64,16.68,16.59,16.65,79600.0,10.7369,10.7627,10.7046,10.7433,79600.0
2006-07-25 10:20:00,16.65,16.71,16.64,16.67,75400.0,10.7433,10.7821,10.7369,10.7562,75400.0
2006-07-25 10:30:00,16.67,16.68,16.53,16.53,127600.0,10.7562,10.7627,10.6659,10.6659,127600.0
2006-07-25 10:40:00,16.53,16.55,16.46,16.49,87800.0,10.6659,10.6788,10.6207,10.6401,87800.0
2006-07-25 10:50:00,16.49,16.5,16.45,16.49,48000.0,10.6401,10.6466,10.6143,10.6401,48000.0
2006-07-25 11:00:00,16.49,16.52,16.41,16.43,56800.0,10.6401,10.6595,10.5885,10.6014,56800.0
2006-07-25 11:10:00,16.42,16.43,16.42,16.43,39000.0,10.5949,10.6014,10.5949,10.6014,39000.0
2006-07-25 11:20:00,16.43,16.48,16.43,16.46,32000.0,10.6014,10.6337,10.6014,10.6207,32000.0
2006-07-25 11:30:00,16.46,16.47,16.41,16.43,16400.0,10.6207,10.6272,10.5885,10.6014,16400.0
2006-07-25 11:40:00,16.42,16.42,16.39,16.41,27600.0,10.5949,10.5949,10.5756,10.5885,27600.0
2006-07-25 11:50:00,16.41,16.44,16.41,16.42,55400.0,10.5885,10.6078,10.5885,10.5949,55400.0
2006-07-25 12:00:00,16.41,16.43,16.4,16.41,13800.0,10.5885,10.6014,10.582,10.5885,13800.0
2006-07-25 12:10:00,16.41,16.41,16.4,16.41,18200.0,10.5885,10.5885,10.582,10.5885,18200.0
2006-07-25 12:20:00,16.41,16.43,16.41,16.43,23800.0,10.5885,10.6014,10.5885,10.6014,23800.0
2006-07-25 12:30:00,16.43,16.49,16.43,16.46,62000.0,10.6014,10.6401,10.6014,10.6207,62000.0
2006-07-25 12:40:00,16.46,16.48,16.45,16.47,8800.0,10.6207,10.6337,10.6143,10.6272,8800.0
2006-07-25 12:50:00,16.45,16.45,16.43,16.43,9800.0,10.6143,10.6143,10.6014,10.6014,9800.0
2006-07-25 13:00:00,16.43,16.43,16.41,16.42,12200.0,10.6014,10.6014,10.5885,10.5949,12200.0
2006-07-25 13:10:00,16.43,16.45,16.42,16.45,13200.0,10.6014,10.6143,10.5949,10.6143,13200.0
2006-07-25 13:20:00,16.45,16.45,16.41,16.41,10400.0,10.6143,10.6143,10.5885,10.5885,10400.0
2006-07-25 13:30:00,16.42,16.43,16.41,16.41,10200.0,10.5949,10.6014,10.5885,10.5885,10200.0
2006-07-25 13:40:00,16.4,16.41,16.4,16.41,24800.0,10.582,10.5885,10.582,10.5885,24800.0
2006-07-25 13:50:00,16.42,16.44,16.42,16.44,7600.0,10.5949,10.6078,10.5949,10.6078,7600.0
2006-07-25 14:00:00,16.43,16.43,16.42,16.42,11000.0,10.6014,10.6014,10.5949,10.5949,11000.0
2006-07-25 14:10:00,16.42,16.43,16.4,16.41,18200.0,10.5949,10.6014,10.582,10.5885,18200.0
2006-07-25 14:20:00,16.41,16.43,16.4,16.42,54400.0,10.5885,10.6014,10.582,10.5949,54400.0
2006-07-25 14:30:00,16.42,16.44,16.41,16.42,46600.0,10.5949,10.6078,10.5885,10.5949,46600.0
2006-07-25 14:40:00,16.42,16.46,16.41,16.46,103400.0,10.5949,10.6207,10.5885,10.6207,103400.0
2006-07-25 14:50:00,16.45,16.47,16.43,16.47,62600.0,10.6143,10.6272,10.6014,10.6272,62600.0
2006-07-25 15:00:00,16.47,16.5,16.47,16.5,42200.0,10.6272,10.6466,10.6272,10.6466,42200.0
2006-07-25 15:10:00,16.49,16.54,16.47,16.54,79800.0,10.6401,10.6724,10.6272,10.6724,79800.0
2006-07-25 15:20:00,16.54,16.62,16.54,16.62,24800.0,10.6724,10.724,10.6724,10.724,24800.0
2006-07-25 15:30:00,16.62,16.67,16.62,16.65,33600.0,10.724,10.7562,10.724,10.7433,33600.0
2006-07-25 15:40:00,16.66,16.67,16.64,16.64,37000.0,10.7498,10.7562,10.7369,10.7369,37000.0
2006-07-25 15:50:00,16.64,16.64,16.61,16.64,35800.0,10.7369,10.7369,10.7175,10.7369,35800.0
2006-07-26 09:30:00,16.05,16.2,15.99,16.18,273200.0,10.3562,10.453,10.3175,10.4401,273200.0
2006-07-26 09:40:00,16.19,16.27,16.15,16.18,198600.0,10.4465,10.4981,10.4207,10.4401,198600.0
2006-07-26 09:50:00,16.18,16.22,16.15,16.2,94200.0,10.4401,10.4659,10.4207,10.453,94200.0
2006-07-26 10:00:00,16.18,16.23,16.15,16.19,196800.0,10.4401,10.4723,10.4207,10.4465,196800.0
2006-07-26 10:10:00,16.19,16.2,16.18,16.18,255800.0,10.4465,10.453,10.4401,10.4401,255800.0
2006-07-26 10:20:00,16.18,16.21,16.17,16.18,273000.0,10.4401,10.4594,10.4336,10.4401,273000.0
2006-07-26 10:30:00,16.18,16.21,16.15,16.18,140800.0,10.4401,10.4594,10.4207,10.4401,140800.0
2006-07-26 10:40:00,16.18,16.18,16.13,16.13,45800.0,10.4401,10.4401,10.4078,10.4078,45800.0
2006-07-26 10:50:00,16.13,16.14,16.13,16.14,79400.0,10.4078,10.4143,10.4078,10.4143,79400.0
2006-07-26 11:00:00,16.14,16.14,16.13,16.14,56800.0,10.4143,10.4143,10.4078,10.4143,56800.0
2006-07-26 11:10:00,16.14,16.16,16.14,16.16,44800.0,10.4143,10.4272,10.4143,10.4272,44800.0
2006-07-26 11:20:00,16.16,16.16,16.14,16.15,67800.0,10.4272,10.4272,10.4143,10.4207,67800.0
2006-07-26 11:30:00,16.14,16.15,16.14,16.15,74600.0,10.4143,10.4207,10.4143,10.4207,74600.0
2006-07-26 11:40:00,16.15,16.16,16.15,16.15,47000.0,10.4207,10.4272,10.4207,10.4207,47000.0
2006-07-26 11:50:00,16.14,16.14,16.12,16.14,70800.0,10.4143,10.4143,10.4014,10.4143,70800.0
2006-07-26 12:00:00,16.14,16.16,16.13,16.16,49200.0,10.4143,10.4272,10.4078,10.4272,49200.0
2006-07-26 12:10:00,16.16,16.17,16.15,16.16,67000.0,10.4272,10.4336,10.4207,10.4272,67000.0
2006-07-26 12:20:00,16.15,16.16,16.15,16.16,25200.0,10.4207,10.4272,10.4207,10.4272,25200.0
2006-07-26 12:30:00,16.15,16.15,16.11,16.13,80400.0,10.4207,10.4207,10.3949,10.4078,80400.0
2006-07-26 12:40:00,16.13,16.14,16.11,16.12,58800.0,10.4078,10.4143,10.3949,10.4014,58800.0
2006-07-26 12:50:00,16.12,16.13,16.12,16.13,48600.0,10.4014,10.4078,10.4014,10.4078,48600.0
2006-07-26 13:00:00,16.13,16.13,16.13,16.13,9400.0,10.4078,10.4078,10.4078,10.4078,9400.0
2006-07-26 13:10:00,16.13,16.13,16.13,16.13,13000.0,10.4078,10.4078,10.4078,10.4078,13000.0
2006-07-26 13:20:00,16.13,16.13,16.1,16.11,35400.0,10.4078,10.4078,10.3885,10.3949,35400.0
2006-07-26 13:30:00,16.11,16.11,16.1,16.11,65000.0,10.3949,10.3949,10.3885,10.3949,65000.0
2006-07-26 13:40:00,16.11,16.13,16.11,16.13,70400.0,10.3949,10.4078,10.3949,10.4078,70400.0
2006-07-26 13:50:00,16.13,16.15,16.12,16.13,24600.0,10.4078,10.4207,10.4014,10.4078,24600.0
2006-07-26 14:00:00,16.12,16.12,16.04,16.06,71800.0,10.4014,10.4014,10.3497,10.3626,71800.0
2006-07-26 14:10:00,16.06,16.11,16.06,16.09,92000.0,10.3626,10.3949,10.3626,10.382,92000.0
2006-07-26 14:20:00,16.1,16.13,16.09,16.11,84800.0,10.3885,10.4078,10.382,10.3949,84800.0
2006-07-26 14:30:00,16.11,16.17,16.11,16.15,57000.0,10.3949,10.4336,10.3949,10.4207,57000.0
2006-07-26 14:40:00,16.16,16.17,16.14,16.15,92200.0,10.4272,10.4336,10.4143,10.4207,92200.0
2006-07-26 14:50:00,16.14,16.18,16.14,16.17,45600.0,10.4143,10.4401,10.4143,10.4336,45600.0
2006-07-26 15:00:00,16.16,16.16,16.15,16.15,32200.0,10.4272,10.4272,10.4207,10.4207,32200.0
2006-07-26 15:10:00,16.16,16.16,16.15,16.15,70400.0,10.4272,10.4272,10.4207,10.4207,70400.0
2006-07-26 15:20:00,16.16,16.18,16.16,16.16,46400.0,10.4272,10.4401,10.4272,10.4272,46400.0
2006-07-26 15:30:00,16.16,16.16,16.14,16.15,57400.0,10.4272,10.4272,10.4143,10.4207,57400.0
2006-07-26 15:40:00,16.14,16.15,16.11,16.13,137200.0,10.4143,10.4207,10.3949,10.4078,137200.0
2006-07-26 15:50:00,16.13,16.13,16.11,16.13,77200.0,10.4078,10.4078,10.3949,10.4078,77200.0
2006-07-27 09:30:00,16.11,16.19,16.11,16.14,33200.0,10.3949,10.4465,10.3949,10.4143,33200.0
2006-07-27 09:40:00,16.14,16.21,16.14,16.2,32600.0,10.4143,10.4594,10.4143,10.453,32600.0
2006-07-27 09:50:00,16.2,16.25,16.2,16.23,29400.0,10.453,10.4852,10.453,10.4723,29400.0
2006-07-27 10:00:00,16.23,16.25,16.2,16.2,39600.0,10.4723,10.4852,10.453,10.453,39600.0
2006-07-27 10:10:00,16.2,16.21,16.18,16.18,15400.0,10.453,10.4594,10.4401,10.4401,15400.0
2006-07-27 10:20:00,16.18,16.2,16.13,16.13,26200.0,10.4401,10.453,10.4078,10.4078,26200.0
2006-07-27 10:30:00,16.13,16.14,16.06,16.06,56600.0,10.4078,10.4143,10.3626,10.3626,56600.0
2006-07-27 10:40:00,16.05,16.06,16.0,16.02,60400.0,10.3562,10.3626,10.3239,10.3368,60400.0
2006-07-27 10:50:00,16.03,16.07,16.03,16.05,33000.0,10.3433,10.3691,10.3433,10.3562,33000.0
2006-07-27 11:00:00,16.05,16.13,16.04,16.11,51400.0,10.3562,10.4078,10.3497,10.3949,51400.0
2006-07-27 11:10:00,16.1,16.1,16.03,16.05,37600.0,10.3885,10.3885,10.3433,10.3562,37600.0
2006-07-27 11:20:00,16.06,16.12,16.06,16.1,31800.0,10.3626,10.4014,10.3626,10.3885,31800.0
2006-07-27 11:30:00,16.1,16.11,16.08,16.1,26800.0,10.3885,10.3949,10.3756,10.3885,26800.0
2006-07-27 11:40:00,16.1,16.13,16.09,16.11,63200.0,10.3885,10.4078,10.382,10.3949,63200.0
2006-07-27 11:50:00,16.1,16.1,16.08,16.09,13800.0,10.3885,10.3885,10.3756,10.382,13800.0
2006-07-27 12:00:00,16.08,16.11,16.06,16.1,23200.0,10.3756,10.3949,10.3626,10.3885,23200.0
2006-07-27 12:10:00,16.11,16.11,16.1,16.1,6600.0,10.3949,10.3949,10.3885,10.3885,6600.0
2006-07-27 12:20:00,16.1,16.1,16.03,16.03,32200.0,10.3885,10.3885,10.3433,10.3433,32200.0
2006-07-27 12:30:00,16.03,16.04,16.01,16.02,22200.0,10.3433,10.3497,10.3304,10.3368,22200.0
2006-07-27 12:40:00,16.03,16.03,16.02,16.03,13200.0,10.3433,10.3433,10.3368,10.3433,13200.0
2006-07-27 12:50:00,16.03,16.06,16.03,16.04,19600.0,10.3433,10.3626,10.3433,10.3497,19600.0
2006-07-27 13:00:00,16.04,16.04,16.01,16.01,15200.0,10.3497,10.3497,10.3304,10.3304,15200.0
2006-07-27 13:10:00,16.03,16.03,15.97,15.99,36400.0,10.3433,10.3433,10.3046,10.3175,36400.0
2006-07-27 13:20:00,15.99,15.99,15.97,15.97,25200.0,10.3175,10.3175,10.3046,10.3046,25200.0
2006-07-27 13:30:00,15.96,15.96,15.88,15.9,61000.0,10.2981,10.2981,10.2465,10.2594,61000.0
2006-07-27 13:40:00,15.9,15.91,15.88,15.88,30600.0,10.2594,10.2659,10.2465,10.2465,30600.0
2006-07-27 13:50:00,15.88,15.9,15.84,15.84,31800.0,10.2465,10.2594,10.2207,10.2207,31800.0
2006-07-27 14:00:00,15.83,15.84,15.8,15.81,24200.0,10.2142,10.2207,10.1949,10.2013,24200.0
2006-07-27 14:10:00,15.81,15.84,15.78,15.84,44600.0,10.2013,10.2207,10.182,10.2207,44600.0
2006-07-27 14:20:00,15.84,15.84,15.8,15.84,36000.0,10.2207,10.2207,10.1949,10.2207,36000.0
2006-07-27 14:30:00,15.84,15.84,15.8,15.8,25000.0,10.2207,10.2207,10.1949,10.1949,25000.0
2006-07-27 14:40:00,15.81,15.81,15.8,15.81,29000.0,10.2013,10.2013,10.1949,10.2013,29000.0
2006-07-27 14:50:00,15.81,15.88,15.81,15.88,26600.0,10.2013,10.2465,10.2013,10.2465,26600.0
2006-07-27 15:00:00,15.87,15.9,15.85,15.9,128800.0,10.2401,10.2594,10.2271,10.2594,128800.0
2006-07-27 15:10:00,15.9,15.92,15.88,15.9,180600.0,10.2594,10.2723,10.2465,10.2594,180600.0
2006-07-27 15:20:00,15.9,15.93,15.9,15.91,108400.0,10.2594,10.2788,10.2594,10.2659,108400.0
2006-07-27 15:30:00,15.91,15.95,15.9,15.95,122800.0,10.2659,10.2917,10.2594,10.2917,122800.0
2006-07-27 15:40:00,15.95,15.96,15.94,15.96,46600.0,10.2917,10.2981,10.2852,10.2981,46600.0
2006-07-27 15:50:00,15.96,15.97,15.96,15.96,226200.0,10.2981,10.3046,10.2981,10.2981,226200.0
2006-07-28 09:30:00,15.97,16.05,15.96,16.0,33800.0,10.3046,10.3562,10.2981,10.3239,33800.0
2006-07-28 09:40:00,16.01,16.13,16.01,16.08,55800.0,10.3304,10.4078,10.3304,10.3756,55800.0
2006-07-28 09:50:00,16.08,16.13,16.08,16.11,38000.0,10.3756,10.4078,10.3756,10.3949,38000.0
2006-07-28 10:00:00,16.11,16.13,16.06,16.06,60400.0,10.3949,10.4078,10.3626,10.3626,60400.0
2006-07-28 10:10:00,16.06,16.1,16.05,16.09,40800.0,10.3626,10.3885,10.3562,10.382,40800.0
2006-07-28 10:20:00,16.08,16.08,16.04,16.06,33000.0,10.3756,10.3756,10.3497,10.3626,33000.0
2006-07-28 10:30:00,16.06,16.11,16.06,16.1,33000.0,10.3626,10.3949,10.3626,10.3885,33000.0
2006-07-28 10:40:00,16.09,16.11,16.08,16.1,29200.0,10.382,10.3949,10.3756,10.3885,29200.0
2006-07-28 10:50:00,16.1,16.1,16.07,16.08,22400.0,10.3885,10.3885,10.3691,10.3756,22400.0
2006-07-28 11:00:00,16.08,16.08,16.07,16.08,40000.0,10.3756,10.3756,10.3691,10.3756,40000.0
2006-07-28 11:10:00,16.08,16.08,16.05,16.05,45400.0,10.3756,10.3756,10.3562,10.3562,45400.0
2006-07-28 11:20:00,16.06,16.06,16.02,16.02,10600.0,10.3626,10.3626,10.3368,10.3368,10600.0
2006-07-28 11:30:00,16.03,16.03,15.97,15.97,45000.0,10.3433,10.3433,10.3046,10.3046,45000.0
2006-07-28 11:40:00,15.99,16.04,15.98,16.03,22600.0,10.3175,10.3497,10.311,10.3433,22600.0
2006-07-28 11:50:00,16.03,16.05,16.03,16.05,17400.0,10.3433,10.3562,10.3433,10.3562,17400.0
2006-07-28 12:00:00,16.05,16.07,16.05,16.07,14400.0,10.3562,10.3691,10.3562,10.3691,14400.0
2006-07-28 12:10:00,16.07,16.09,16.07,16.09,54000.0,10.3691,10.382,10.3691,10.382,54000.0
2006-07-28 12:20:00,16.08,16.1,16.08,16.08,38000.0,10.3756,10.3885,10.3756,10.3756,38000.0
2006-07-28 12:30:00,16.09,16.09,16.06,16.07,20200.0,10.382,10.382,10.3626,10.3691,20200.0
2006-07-28 12:40:00,16.08,16.1,16.08,16.09,25200.0,10.3756,10.3885,10.3756,10.382,25200.0
2006-07-28 12:50:00,16.09,16.1,16.08,16.1,11600.0,10.382,10.3885,10.3756,10.3885,11600.0
2006-07-28 13:00:00,16.1,16.1,16.09,16.1,16600.0,10.3885,10.3885,10.382,10.3885,16600.0
2006-07-28 13:10:00,16.1,16.1,16.04,16.05,16800.0,10.3885,10.3885,10.3497,10.3562,16800.0
2006-07-28 13:20:00,16.06,16.1,16.06,16.09,19600.0,10.3626,10.3885,10.3626,10.382,19600.0
2006-07-28 13:30:00,16.09,16.09,15.99,16.0,43400.0,10.382,10.382,10.3175,10.3239,43400.0
2006-07-28 13:40:00,15.99,16.0,15.97,15.99,16400.0,10.3175,10.3239,10.3046,10.3175,16400.0
2006-07-28 13:50:00,15.99,16.01,15.98,16.0,12200.0,10.3175,10.3304,10.311,10.3239,12200.0
2006-07-28 14:00:00,16.0,16.03,16.0,16.02,9400.0,10.3239,10.3433,10.3239,10.3368,9400.0
2006-07-28 14:10:00,16.02,16.06,16.0,16.05,17600.0,10.3368,10.3626,10.3239,10.3562,17600.0
2006-07-28 14:20:00,16.05,16.07,16.04,16.04,14800.0,10.3562,10.3691,10.3497,10.3497,14800.0
2006-07-28 14:30:00,16.05,16.07,16.04,16.07,15400.0,10.3562,10.3691,10.3497,10.3691,15400.0
2006-07-28 14:40:00,16.07,16.08,16.07,16.08,16400.0,10.3691,10.3756,10.3691,10.3756,16400.0
2006-07-28 14:50:00,16.07,16.09,16.07,16.09,22600.0,10.3691,10.382,10.3691,10.382,22600.0
2006-07-28 15:00:00,16.09,16.1,16.05,16.05,47800.0,10.382,10.3885,10.3562,10.3562,47800.0
2006-07-28 15:10:00,16.06,16.08,16.05,16.08,38000.0,10.3626,10.3756,10.3562,10.3756,38000.0
2006-07-28 15:20:00,16.08,16.09,16.08,16.08,62800.0,10.3756,10.382,10.3756,10.3756,62800.0
2006-07-28 15:30:00,16.08,16.08,16.07,16.08,28400.0,10.3756,10.3756,10.3691,10.3756,28400.0
2006-07-28 15:40:00,16.08,16.11,16.08,16.1,33600.0,10.3756,10.3949,10.3756,10.3885,33600.0
2006-07-28 15:50:00,16.1,16.12,16.09,16.11,158200.0,10.3885,10.4014,10.382,10.3949,158200.0
2006-07-31 09:30:00,16.1,16.1,16.07,16.07,19200.0,10.3885,10.3885,10.3691,10.3691,19200.0
2006-07-31 09:40:00,16.04,16.15,16.02,16.07,39800.0,10.3497,10.4207,10.3368,10.3691,39800.0
2006-07-31 09:50:00,16.07,16.07,16.03,16.06,23000.0,10.3691,10.3691,10.3433,10.3626,23000.0
2006-07-31 10:00:00,16.05,16.09,16.04,16.06,9200.0,10.3562,10.382,10.3497,10.3626,9200.0
2006-07-31 10:10:00,16.04,16.04,15.97,15.99,177400.0,10.3497,10.3497,10.3046,10.3175,177400.0
2006-07-31 10:20:00,15.99,16.08,15.99,16.08,18600.0,10.3175,10.3756,10.3175,10.3756,18600.0
2006-07-31 10:30:00,16.08,16.08,16.02,16.05,16000.0,10.3756,10.3756,10.3368,10.3562,16000.0
2006-07-31 10:40:00,16.06,16.1,16.06,16.07,6200.0,10.3626,10.3885,10.3626,10.3691,6200.0
2006-07-31 10:50:00,16.05,16.06,16.03,16.05,18200.0,10.3562,10.3626,10.3433,10.3562,18200.0
2006-07-31 11:00:00,16.05,16.08,16.05,16.05,14400.0,10.3562,10.3756,10.3562,10.3562,14400.0
2006-07-31 11:10:00,16.06,16.06,16.0,16.02,11400.0,10.3626,10.3626,10.3239,10.3368,11400.0
2006-07-31 11:20:00,16.02,16.03,15.95,15.95,14000.0,10.3368,10.3433,10.2917,10.2917,14000.0
2006-07-31 11:30:00,15.96,15.99,15.95,15.99,19600.0,10.2981,10.3175,10.2917,10.3175,19600.0
2006-07-31 11:40:00,15.99,16.0,15.97,16.0,32800.0,10.3175,10.3239,10.3046,10.3239,32800.0
2006-07-31 11:50:00,16.0,16.02,16.0,16.02,11600.0,10.3239,10.3368,10.3239,10.3368,11600.0
2006-07-31 12:00:00,15.99,16.02,15.97,16.02,37200.0,10.3175,10.3368,10.3046,10.3368,37200.0
2006-07-31 12:10:00,16.0,16.0,16.0,16.0,2800.0,10.3239,10.3239,10.3239,10.3239,2800.0
2006-07-31 12:20:00,15.99,15.99,15.97,15.98,23800.0,10.3175,10.3175,10.3046,10.311,23800.0
2006-07-31 12:30:00,15.97,15.98,15.93,15.94,40800.0,10.3046,10.311,10.2788,10.2852,40800.0
2006-07-31 12:40:00,15.95,15.97,15.94,15.97,16600.0,10.2917,10.3046,10.2852,10.3046,16600.0
2006-07-31 12:50:00,15.97,15.97,15.93,15.93,11800.0,10.3046,10.3046,10.2788,10.2788,11800.0
2006-07-31 13:00:00,15.93,15.93,15.93,15.93,10000.0,10.2788,10.2788,10.2788,10.2788,10000.0
2006-07-31 13:10:00,15.93,15.94,15.91,15.93,23000.0,10.2788,10.2852,10.2659,10.2788,23000.0
2006-07-31 13:20:00,15.94,15.96,15.94,15.96,11200.0,10.2852,10.2981,10.2852,10.2981,11200.0
2006-07-31 13:30:00,15.94,15.97,15.94,15.97,12400.0,10.2852,10.3046,10.2852,10.3046,12400.0
2006-07-31 13:40:00,15.97,16.04,15.97,16.04,16600.0,10.3046,10.3497,10.3046,10.3497,16600.0
2006-07-31 13:50:00,16.04,16.04,16.0,16.02,14800.0,10.3497,10.3497,10.3239,10.3368,14800.0
2006-07-31 14:00:00,16.02,16.02,16.0,16.02,19800.0,10.3368,10.3368,10.3239,10.3368,19800.0
2006-07-31 14:10:00,16.02,16.02,16.0,16.0,15200.0,10.3368,10.3368,10.3239,10.3239,15200.0
2006-07-31 14:20:00,16.0,16.02,15.99,16.0,21600.0,10.3239,10.3368,10.3175,10.3239,21600.0
2006-07-31 14:30:00,16.0,16.0,15.97,15.99,18200.0,10.3239,10.3239,10.3046,10.3175,18200.0
2006-07-31 14:40:00,15.99,16.01,15.99,16.0,34400.0,10.3175,10.3304,10.3175,10.3239,34400.0
2006-07-31 14:50:00,16.0,16.02,15.99,15.99,31600.0,10.3239,10.3368,10.3175,10.3175,31600.0
2006-07-31 15:00:00,15.99,16.0,15.97,15.97,11400.0,10.3175,10.3239,10.3046,10.3046,11400.0
2006-07-31 15:10:00,15.97,15.97,15.95,15.96,10000.0,10.3046,10.3046,10.2917,10.2981,10000.0
2006-07-31 15:20:00,15.96,15.98,15.95,15.95,32800.0,10.2981,10.311,10.2917,10.2917,32800.0
2006-07-31 15:30:00,15.96,15.96,15.95,15.95,18800.0,10.2981,10.2981,10.2917,10.2917,18800.0
2006-07-31 15:40:00,15.95,15.95,15.93,15.93,41600.0,10.2917,10.2917,10.2788,10.2788,41600.0
2006-07-31 15:50:00,15.93,15.93,15.91,15.91,213800.0,10.2788,10.2788,10.2659,10.2659,213800.0
2006-08-01 09:30:00,15.88,15.88,15.65,15.77,29800.0,10.2465,10.2465,10.0981,10.1755,29800.0
2006-08-01 09:40:00,15.75,15.81,15.74,15.8,55800.0,10.1626,10.2013,10.1562,10.1949,55800.0
2006-08-01 09:50:00,15.79,15.87,15.78,15.87,45800.0,10.1884,10.2401,10.182,10.2401,45800.0
2006-08-01 10:00:00,15.87,15.88,15.74,15.78,72000.0,10.2401,10.2465,10.1562,10.182,72000.0
2006-08-01 10:10:00,15.78,15.81,15.71,15.72,37600.0,10.182,10.2013,10.1368,10.1433,37600.0
2006-08-01 10:20:00,15.73,15.79,15.72,15.77,34800.0,10.1497,10.1884,10.1433,10.1755,34800.0
2006-08-01 10:30:00,15.77,15.77,15.55,15.6,155800.0,10.1755,10.1755,10.0336,10.0658,155800.0
2006-08-01 10:40:00,15.6,15.73,15.6,15.73,83200.0,10.0658,10.1497,10.0658,10.1497,83200.0
2006-08-01 10:50:00,15.73,15.73,15.7,15.71,23000.0,10.1497,10.1497,10.1304,10.1368,23000.0
2006-08-01 11:00:00,15.7,15.7,15.69,15.69,48600.0,10.1304,10.1304,10.1239,10.1239,48600.0
2006-08-01 11:10:00,15.69,15.7,15.68,15.7,57600.0,10.1239,10.1304,10.1175,10.1304,57600.0
2006-08-01 11:20:00,15.7,15.7,15.69,15.7,69200.0,10.1304,10.1304,10.1239,10.1304,69200.0
2006-08-01 11:30:00,15.7,15.7,15.7,15.7,20200.0,10.1304,10.1304,10.1304,10.1304,20200.0
2006-08-01 11:40:00,15.7,15.74,15.7,15.71,168800.0,10.1304,10.1562,10.1304,10.1368,168800.0
2006-08-01 11:50:00,15.7,15.72,15.7,15.72,92800.0,10.1304,10.1433,10.1304,10.1433,92800.0
2006-08-01 12:00:00,15.72,15.74,15.71,15.71,21800.0,10.1433,10.1562,10.1368,10.1368,21800.0
2006-08-01 12:10:00,15.71,15.74,15.71,15.73,36200.0,10.1368,10.1562,10.1368,10.1497,36200.0
2006-08-01 12:20:00,15.73,15.74,15.71,15.72,22000.0,10.1497,10.1562,10.1368,10.1433,22000.0
2006-08-01 12:30:00,15.72,15.73,15.69,15.69,21200.0,10.1433,10.1497,10.1239,10.1239,21200.0
2006-08-01 12:40:00,15.7,15.7,15.69,15.69,7200.0,10.1304,10.1304,10.1239,10.1239,7200.0
2006-08-01 12:50:00,15.69,15.7,15.67,15.7,17400.0,10.1239,10.1304,10.111,10.1304,17400.0
2006-08-01 13:00:00,15.7,15.7,15.65,15.65,22600.0,10.1304,10.1304,10.0981,10.0981,22600.0
2006-08-01 13:10:00,15.65,15.66,15.63,15.65,38200.0,10.0981,10.1045,10.0852,10.0981,38200.0
2006-08-01 13:20:00,15.65,15.67,15.63,15.65,19200.0,10.0981,10.111,10.0852,10.0981,19200.0
2006-08-01 13:30:00,15.65,15.69,15.64,15.67,44200.0,10.0981,10.1239,10.0916,10.111,44200.0
2006-08-01 13:40:00,15.68,15.7,15.68,15.7,6600.0,10.1175,10.1304,10.1175,10.1304,6600.0
2006-08-01 13:50:00,15.7,15.7,15.68,15.68,48400.0,10.1304,10.1304,10.1175,10.1175,48400.0
2006-08-01 14:00:00,15.68,15.71,15.68,15.7,18200.0,10.1175,10.1368,10.1175,10.1304,18200.0
2006-08-01 14:10:00,15.69,15.69,15.66,15.66,11800.0,10.1239,10.1239,10.1045,10.1045,11800.0
2006-08-01 14:20:00,15.65,15.65,15.63,15.63,21000.0,10.0981,10.0981,10.0852,10.0852,21000.0
2006-08-01 14:30:00,15.63,15.67,15.62,15.67,63400.0,10.0852,10.111,10.0787,10.111,63400.0
2006-08-01 14:40:00,15.65,15.66,15.63,15.65,94600.0,10.0981,10.1045,10.0852,10.0981,94600.0
2006-08-01 14:50:00,15.65,15.72,15.64,15.72,37200.0,10.0981,10.1433,10.0916,10.1433,37200.0
2006-08-01 15:00:00,15.72,15.74,15.7,15.74,62000.0,10.1433,10.1562,10.1304,10.1562,62000.0
2006-08-01 15:10:00,15.73,15.74,15.72,15.72,102600.0,10.1497,10.1562,10.1433,10.1433,102600.0
2006-08-01 15:20:00,15.72,15.8,15.72,15.8,127400.0,10.1433,10.1949,10.1433,10.1949,127400.0
2006-08-01 15:30:00,15.8,15.81,15.76,15.78,61000.0,10.1949,10.2013,10.1691,10.182,61000.0
2006-08-01 15:40:00,15.78,15.85,15.78,15.84,90400.0,10.182,10.2271,10.182,10.2207,90400.0
2006-08-01 15:50:00,15.84,15.91,15.84,15.89,250400.0,10.2207,10.2659,10.2207,10.253,250400.0
2006-08-02 09:30:00,15.93,16.05,15.93,15.93,31000.0,10.2788,10.3562,10.2788,10.2788,31000.0
2006-08-02 09:40:00,15.92,15.97,15.85,15.93,69000.0,10.2723,10.3046,10.2271,10.2788,69000.0
2006-08-02 09:50:00,15.92,15.92,15.85,15.88,30200.0,10.2723,10.2723,10.2271,10.2465,30200.0
2006-08-02 10:00:00,15.88,15.94,15.88,15.92,62000.0,10.2465,10.2852,10.2465,10.2723,62000.0
2006-08-02 10:10:00,15.91,15.92,15.81,15.85,39000.0,10.2659,10.2723,10.2013,10.2271,39000.0
2006-08-02 10:20:00,15.87,15.9,15.83,15.9,37400.0,10.2401,10.2594,10.2142,10.2594,37400.0
2006-08-02 10:30:00,15.9,15.9,15.88,15.89,15400.0,10.2594,10.2594,10.2465,10.253,15400.0
2006-08-02 10:40:00,15.89,15.9,15.87,15.89,29400.0,10.253,10.2594,10.2401,10.253,29400.0
2006-08-02 10:50:00,15.9,15.93,15.9,15.93,32400.0,10.2594,10.2788,10.2594,10.2788,32400.0
2006-08-02 11:00:00,15.93,15.99,15.93,15.97,94600.0,10.2788,10.3175,10.2788,10.3046,94600.0
2006-08-02 11:10:00,15.99,16.07,15.97,16.07,45400.0,10.3175,10.3691,10.3046,10.3691,45400.0
2006-08-02 11:20:00,16.07,16.07,16.03,16.03,24200.0,10.3691,10.3691,10.3433,10.3433,24200.0
2006-08-02 11:30:00,16.05,16.05,16.0,16.05,49400.0,10.3562,10.3562,10.3239,10.3562,49400.0
2006-08-02 11:40:00,16.05,16.08,16.04,16.08,27400.0,10.3562,10.3756,10.3497,10.3756,27400.0
2006-08-02 11:50:00,16.08,16.13,16.06,16.13,32800.0,10.3756,10.4078,10.3626,10.4078,32800.0
2006-08-02 12:00:00,16.13,16.15,16.12,16.15,26800.0,10.4078,10.4207,10.4014,10.4207,26800.0
2006-08-02 12:10:00,16.15,16.15,16.07,16.08,37800.0,10.4207,10.4207,10.3691,10.3756,37800.0
2006-08-02 12:20:00,16.08,16.08,16.07,16.08,17000.0,10.3756,10.3756,10.3691,10.3756,17000.0
2006-08-02 12:30:00,16.08,16.08,16.03,16.05,15200.0,10.3756,10.3756,10.3433,10.3562,15200.0
2006-08-02 12:40:00,16.05,16.05,16.04,16.04,3000.0,10.3562,10.3562,10.3497,10.3497,3000.0
2006-08-02 12:50:00,16.04,16.06,16.04,16.06,6400.0,10.3497,10.3626,10.3497,10.3626,6400.0
2006-08-02 13:00:00,16.06,16.07,16.03,16.07,32800.0,10.3626,10.3691,10.3433,10.3691,32800.0
2006-08-02 13:10:00,16.06,16.07,16.04,16.06,25200.0,10.3626,10.3691,10.3497,10.3626,25200.0
2006-08-02 13:20:00,16.05,16.05,16.04,16.05,10000.0,10.3562,10.3562,10.3497,10.3562,10000.0
2006-08-02 13:30:00,16.05,16.07,16.05,16.07,9200.0,10.3562,10.3691,10.3562,10.3691,9200.0
2006-08-02 13:40:00,16.06,16.07,16.05,16.07,13200.0,10.3626,10.3691,10.3562,10.3691,13200.0
2006-08-02 13:50:00,16.07,16.09,16.07,16.07,3800.0,10.3691,10.382,10.3691,10.3691,3800.0
2006-08-02 14:00:00,16.07,16.1,16.07,16.1,18800.0,10.3691,10.3885,10.3691,10.3885,18800.0
2006-08-02 14:10:00,16.1,16.12,16.1,16.1,8000.0,10.3885,10.4014,10.3885,10.3885,8000.0
2006-08-02 14:20:00,16.1,16.11,16.06,16.08,32000.0,10.3885,10.3949,10.3626,10.3756,32000.0
2006-08-02 14:30:00,16.06,16.06,16.02,16.03,24400.0,10.3626,10.3626,10.3368,10.3433,24400.0
2006-08-02 14:40:00,16.04,16.05,16.03,16.05,25000.0,10.3497,10.3562,10.3433,10.3562,25000.0
2006-08-02 14:50:00,16.05,16.1,16.04,16.1,52200.0,10.3562,10.3885,10.3497,10.3885,52200.0
2006-08-02 15:00:00,16.1,16.14,16.09,16.14,100200.0,10.3885,10.4143,10.382,10.4143,100200.0
2006-08-02 15:10:00,16.12,16.14,16.09,16.13,89600.0,10.4014,10.4143,10.382,10.4078,89600.0
2006-08-02 15:20:00,16.14,16.16,16.14,16.14,28600.0,10.4143,10.4272,10.4143,10.4143,28600.0
2006-08-02 15:30:00,16.13,16.17,16.13,16.14,52000.0,10.4078,10.4336,10.4078,10.4143,52000.0
2006-08-02 15:40:00,16.15,16.16,16.13,16.13,53600.0,10.4207,10.4272,10.4078,10.4078,53600.0
2006-08-02 15:50:00,16.13,16.14,16.11,16.14,74000.0,10.4078,10.4143,10.3949,10.4143,74000.0
2006-08-03 09:30:00,16.11,16.14,16.03,16.05,20600.0,10.3949,10.4143,10.3433,10.3562,20600.0
2006-08-03 09:40:00,16.05,16.14,16.0,16.1,23800.0,10.3562,10.4143,10.3239,10.3885,23800.0
2006-08-03 09:50:00,16.1,16.17,16.09,16.17,25000.0,10.3885,10.4336,10.382,10.4336,25000.0
2006-08-03 10:00:00,16.17,16.22,16.14,16.16,29800.0,10.4336,10.4659,10.4143,10.4272,29800.0
2006-08-03 10:10:00,16.16,16.27,16.15,16.24,24400.0,10.4272,10.4981,10.4207,10.4788,24400.0
2006-08-03 10:20:00,16.25,16.3,16.25,16.27,23400.0,10.4852,10.5175,10.4852,10.4981,23400.0
2006-08-03 10:30:00,16.26,16.26,16.18,16.21,17600.0,10.4917,10.4917,10.4401,10.4594,17600.0
2006-08-03 10:40:00,16.2,16.22,16.15,16.17,18000.0,10.453,10.4659,10.4207,10.4336,18000.0
2006-08-03 10:50:00,16.17,16.22,16.17,16.22,34000.0,10.4336,10.4659,10.4336,10.4659,34000.0
2006-08-03 11:00:00,16.22,16.24,16.22,16.22,16400.0,10.4659,10.4788,10.4659,10.4659,16400.0
2006-08-03 11:10:00,16.22,16.25,16.2,16.21,39800.0,10.4659,10.4852,10.453,10.4594,39800.0
2006-08-03 11:20:00,16.21,16.22,16.2,16.2,18400.0,10.4594,10.4659,10.453,10.453,18400.0
2006-08-03 11:30:00,16.2,16.2,16.14,16.14,18200.0,10.453,10.453,10.4143,10.4143,18200.0
2006-08-03 11:40:00,16.13,16.15,16.11,16.11,14400.0,10.4078,10.4207,10.3949,10.3949,14400.0
2006-08-03 11:50:00,16.12,16.13,16.11,16.11,13000.0,10.4014,10.4078,10.3949,10.3949,13000.0
2006-08-03 12:00:00,16.11,16.17,16.1,16.17,32800.0,10.3949,10.4336,10.3885,10.4336,32800.0
2006-08-03 12:10:00,16.17,16.21,16.17,16.21,19000.0,10.4336,10.4594,10.4336,10.4594,19000.0
2006-08-03 12:20:00,16.21,16.23,16.2,16.23,26800.0,10.4594,10.4723,10.453,10.4723,26800.0
2006-08-03 12:30:00,16.23,16.25,16.22,16.22,28600.0,10.4723,10.4852,10.4659,10.4659,28600.0
2006-08-03 12:40:00,16.22,16.24,16.22,16.22,15000.0,10.4659,10.4788,10.4659,10.4659,15000.0
2006-08-03 12:50:00,16.22,16.25,16.22,16.25,22000.0,10.4659,10.4852,10.4659,10.4852,22000.0
2006-08-03 13:00:00,16.25,16.33,16.25,16.32,34800.0,10.4852,10.5369,10.4852,10.5304,34800.0
2006-08-03 13:10:00,16.31,16.36,16.31,16.36,32400.0,10.524,10.5562,10.524,10.5562,32400.0
2006-08-03 13:20:00,16.36,16.39,16.36,16.38,32400.0,10.5562,10.5756,10.5562,10.5691,32400.0
2006-08-03 13:30:00,16.38,16.38,16.36,16.37,26400.0,10.5691,10.5691,10.5562,10.5627,26400.0
2006-08-03 13:40:00,16.37,16.41,16.36,16.41,61000.0,10.5627,10.5885,10.5562,10.5885,61000.0
2006-08-03 13:50:00,16.41,16.48,16.41,16.48,49200.0,10.5885,10.6337,10.5885,10.6337,49200.0
2006-08-03 14:00:00,16.47,16.48,16.46,16.46,28400.0,10.6272,10.6337,10.6207,10.6207,28400.0
2006-08-03 14:10:00,16.46,16.5,16.46,16.47,58200.0,10.6207,10.6466,10.6207,10.6272,58200.0
2006-08-03 14:20:00,16.47,16.49,16.46,16.48,45800.0,10.6272,10.6401,10.6207,10.6337,45800.0
2006-08-03 14:30:00,16.48,16.52,16.48,16.52,49000.0,10.6337,10.6595,10.6337,10.6595,49000.0
2006-08-03 14:40:00,16.52,16.55,16.48,16.49,132600.0,10.6595,10.6788,10.6337,10.6401,132600.0
2006-08-03 14:50:00,16.49,16.54,16.48,16.54,72000.0,10.6401,10.6724,10.6337,10.6724,72000.0
2006-08-03 15:00:00,16.54,16.56,16.52,16.56,52400.0,10.6724,10.6853,10.6595,10.6853,52400.0
2006-08-03 15:10:00,16.56,16.6,16.56,16.6,50800.0,10.6853,10.7111,10.6853,10.7111,50800.0
2006-08-03 15:20:00,16.6,16.62,16.59,16.6,50200.0,10.7111,10.724,10.7046,10.7111,50200.0
2006-08-03 15:30:00,16.6,16.6,16.51,16.52,72800.0,10.7111,10.7111,10.653,10.6595,72800.0
2006-08-03 15:40:00,16.52,16.52,16.49,16.49,98000.0,10.6595,10.6595,10.6401,10.6401,98000.0
2006-08-03 15:50:00,16.48,16.5,16.47,16.5,128600.0,10.6337,10.6466,10.6272,10.6466,128600.0
2006-08-04 09:30:00,16.99,17.13,16.93,17.05,192800.0,10.9627,11.0531,10.924,11.0014,192800.0
2006-08-04 09:40:00,17.05,17.05,16.98,17.0,179800.0,11.0014,11.0014,10.9563,10.9692,179800.0
2006-08-04 09:50:00,17.0,17.02,16.97,17.01,210400.0,10.9692,10.9821,10.9498,10.9756,210400.0
2006-08-04 10:00:00,17.01,17.01,16.94,16.95,100000.0,10.9756,10.9756,10.9305,10.9369,100000.0
2006-08-04 10:10:00,16.95,17.01,16.95,17.0,123000.0,10.9369,10.9756,10.9369,10.9692,123000.0
2006-08-04 10:20:00,17.0,17.06,16.96,17.03,98000.0,10.9692,11.0079,10.9434,10.9885,98000.0
2006-08-04 10:30:00,17.04,17.06,17.0,17.0,25600.0,10.995,11.0079,10.9692,10.9692,25600.0
2006-08-04 10:40:00,17.0,17.0,16.93,16.98,178200.0,10.9692,10.9692,10.924,10.9563,178200.0
2006-08-04 10:50:00,16.98,16.99,16.96,16.97,43000.0,10.9563,10.9627,10.9434,10.9498,43000.0
2006-08-04 11:00:00,16.97,16.98,16.95,16.95,53000.0,10.9498,10.9563,10.9369,10.9369,53000.0
2006-08-04 11:10:00,16.96,16.96,16.87,16.93,263000.0,10.9434,10.9434,10.8853,10.924,263000.0
2006-08-04 11:20:00,16.93,16.94,16.91,16.94,42800.0,10.924,10.9305,10.9111,10.9305,42800.0
2006-08-04 11:30:00,16.94,16.96,16.92,16.94,100600.0,10.9305,10.9434,10.9176,10.9305,100600.0
2006-08-04 11:40:00,16.93,16.94,16.93,16.93,28200.0,10.924,10.9305,10.924,10.924,28200.0
2006-08-04 11:50:00,16.93,16.93,16.89,16.91,61800.0,10.924,10.924,10.8982,10.9111,61800.0
2006-08-04 12:00:00,16.9,16.93,16.89,16.93,68400.0,10.9047,10.924,10.8982,10.924,68400.0
2006-08-04 12:10:00,16.93,16.94,16.86,16.9,109600.0,10.924,10.9305,10.8788,10.9047,109600.0
2006-08-04 12:20:00,16.9,16.9,16.86,16.89,126600.0,10.9047,10.9047,10.8788,10.8982,126600.0
2006-08-04 12:30:00,16.89,16.9,16.84,16.85,99600.0,10.8982,10.9047,10.8659,10.8724,99600.0
2006-08-04 12:40:00,16.86,16.86,16.81,16.82,41600.0,10.8788,10.8788,10.8466,10.853,41600.0
2006-08-04 12:50:00,16.82,16.83,16.8,16.81,35600.0,10.853,10.8595,10.8401,10.8466,35600.0
2006-08-04 13:00:00,16.81,16.83,16.8,16.81,43200.0,10.8466,10.8595,10.8401,10.8466,43200.0
2006-08-04 13:10:00,16.82,16.82,16.76,16.8,110400.0,10.853,10.853,10.8143,10.8401,110400.0
2006-08-04 13:20:00,16.8,16.81,16.79,16.8,68200.0,10.8401,10.8466,10.8337,10.8401,68200.0
2006-08-04 13:30:00,16.8,16.8,16.75,16.78,54200.0,10.8401,10.8401,10.8079,10.8272,54200.0
2006-08-04 13:40:00,16.78,16.8,16.75,16.78,71200.0,10.8272,10.8401,10.8079,10.8272,71200.0
2006-08-04 13:50:00,16.78,16.78,16.69,16.73,68600.0,10.8272,10.8272,10.7692,10.795,68600.0
2006-08-04 14:00:00,16.73,16.75,16.72,16.73,34400.0,10.795,10.8079,10.7885,10.795,34400.0
2006-08-04 14:10:00,16.73,16.74,16.68,16.68,60000.0,10.795,10.8014,10.7627,10.7627,60000.0
2006-08-04 14:20:00,16.69,16.72,16.67,16.67,60600.0,10.7692,10.7885,10.7562,10.7562,60600.0
2006-08-04 14:30:00,16.67,16.72,16.66,16.72,58600.0,10.7562,10.7885,10.7498,10.7885,58600.0
2006-08-04 14:40:00,16.72,16.76,16.71,16.76,94200.0,10.7885,10.8143,10.7821,10.8143,94200.0
2006-08-04 14:50:00,16.76,16.77,16.71,16.71,66600.0,10.8143,10.8208,10.7821,10.7821,66600.0
2006-08-04 15:00:00,16.73,16.76,16.71,16.73,70400.0,10.795,10.8143,10.7821,10.795,70400.0
2006-08-04 15:10:00,16.74,16.79,16.74,16.78,127200.0,10.8014,10.8337,10.8014,10.8272,127200.0
2006-08-04 15:20:00,16.78,16.81,16.77,16.81,86200.0,10.8272,10.8466,10.8208,10.8466,86200.0
2006-08-04 15:30:00,16.81,16.82,16.8,16.81,72600.0,10.8466,10.853,10.8401,10.8466,72600.0
2006-08-04 15:40:00,16.81,16.81,16.8,16.81,96400.0,10.8466,10.8466,10.8401,10.8466,96400.0
2006-08-04 15:50:00,16.81,16.81,16.79,16.79,177600.0,10.8466,10.8466,10.8337,10.8337,177600.0
2006-08-07 09:30:00,16.8,16.8,16.65,16.68,19000.0,10.8401,10.8401,10.7433,10.7627,19000.0
2006-08-07 09:40:00,16.63,16.63,16.54,16.57,28800.0,10.7304,10.7304,10.6724,10.6917,28800.0
2006-08-07 09:50:00,16.56,16.6,16.52,16.52,52400.0,10.6853,10.7111,10.6595,10.6595,52400.0
2006-08-07 10:00:00,16.52,16.57,16.45,16.57,81200.0,10.6595,10.6917,10.6143,10.6917,81200.0
2006-08-07 10:10:00,16.57,16.64,16.56,16.59,52000.0,10.6917,10.7369,10.6853,10.7046,52000.0
2006-08-07 10:20:00,16.58,16.58,16.55,16.56,41400.0,10.6982,10.6982,10.6788,10.6853,41400.0
2006-08-07 10:30:00,16.55,16.56,16.53,16.54,28000.0,10.6788,10.6853,10.6659,10.6724,28000.0
2006-08-07 10:40:00,16.54,16.54,16.49,16.49,31000.0,10.6724,10.6724,10.6401,10.6401,31000.0
2006-08-07 10:50:00,16.49,16.55,16.48,16.49,34400.0,10.6401,10.6788,10.6337,10.6401,34400.0
2006-08-07 11:00:00,16.48,16.48,16.43,16.44,38200.0,10.6337,10.6337,10.6014,10.6078,38200.0
2006-08-07 11:10:00,16.43,16.43,16.38,16.39,25200.0,10.6014,10.6014,10.5691,10.5756,25200.0
2006-08-07 11:20:00,16.38,16.45,16.38,16.45,20600.0,10.5691,10.6143,10.5691,10.6143,20600.0
2006-08-07 11:30:00,16.44,16.47,16.41,16.46,23000.0,10.6078,10.6272,10.5885,10.6207,23000.0
2006-08-07 11:40:00,16.48,16.48,16.46,16.48,18200.0,10.6337,10.6337,10.6207,10.6337,18200.0
2006-08-07 11:50:00,16.47,16.51,16.47,16.51,21800.0,10.6272,10.653,10.6272,10.653,21800.0
2006-08-07 12:00:00,16.51,16.54,16.51,16.54,28000.0,10.653,10.6724,10.653,10.6724,28000.0
2006-08-07 12:10:00,16.54,16.54,16.53,16.53,30000.0,10.6724,10.6724,10.6659,10.6659,30000.0
2006-08-07 12:20:00,16.53,16.57,16.53,16.57,22600.0,10.6659,10.6917,10.6659,10.6917,22600.0
2006-08-07 12:30:00,16.56,16.58,16.56,16.58,16800.0,10.6853,10.6982,10.6853,10.6982,16800.0
2006-08-07 12:40:00,16.58,16.65,16.58,16.64,38600.0,10.6982,10.7433,10.6982,10.7369,38600.0
2006-08-07 12:50:00,16.64,16.64,16.6,16.61,15600.0,10.7369,10.7369,10.7111,10.7175,15600.0
2006-08-07 13:00:00,16.61,16.62,16.59,16.62,25400.0,10.7175,10.724,10.7046,10.724,25400.0
2006-08-07 13:10:00,16.6,16.63,16.6,16.62,4000.0,10.7111,10.7304,10.7111,10.724,4000.0
2006-08-07 13:20:00,16.62,16.66,16.61,16.66,28200.0,10.724,10.7498,10.7175,10.7498,28200.0
2006-08-07 13:30:00,16.66,16.71,16.66,16.68,33000.0,10.7498,10.7821,10.7498,10.7627,33000.0
2006-08-07 13:40:00,16.68,16.68,16.67,16.68,21800.0,10.7627,10.7627,10.7562,10.7627,21800.0
2006-08-07 13:50:00,16.67,16.68,16.67,16.68,26400.0,10.7562,10.7627,10.7562,10.7627,26400.0
2006-08-07 14:00:00,16.68,16.68,16.65,16.65,19600.0,10.7627,10.7627,10.7433,10.7433,19600.0
2006-08-07 14:10:00,16.65,16.65,16.61,16.62,10200.0,10.7433,10.7433,10.7175,10.724,10200.0
2006-08-07 14:20:00,16.62,16.62,16.6,16.61,28800.0,10.724,10.724,10.7111,10.7175,28800.0
2006-08-07 14:30:00,16.61,16.63,16.61,16.63,45800.0,10.7175,10.7304,10.7175,10.7304,45800.0
2006-08-07 14:40:00,16.63,16.63,16.63,16.63,32200.0,10.7304,10.7304,10.7304,10.7304,32200.0
2006-08-07 14:50:00,16.63,16.63,16.62,16.63,31000.0,10.7304,10.7304,10.724,10.7304,31000.0
2006-08-07 15:00:00,16.63,16.63,16.6,16.63,29600.0,10.7304,10.7304,10.7111,10.7304,29600.0
2006-08-07 15:10:00,16.63,16.65,16.63,16.64,30000.0,10.7304,10.7433,10.7304,10.7369,30000.0
2006-08-07 15:20:00,16.65,16.68,16.65,16.68,35400.0,10.7433,10.7627,10.7433,10.7627,35400.0
2006-08-07 15:30:00,16.68,16.68,16.67,16.67,34200.0,10.7627,10.7627,10.7562,10.7562,34200.0
2006-08-07 15:40:00,16.68,16.68,16.66,16.67,23600.0,10.7627,10.7627,10.7498,10.7562,23600.0
2006-08-07 15:50:00,16.67,16.67,16.65,16.65,82400.0,10.7562,10.7562,10.7433,10.7433,82400.0
2006-08-08 09:30:00,16.75,16.75,16.68,16.7,30200.0,10.8079,10.8079,10.7627,10.7756,30200.0
2006-08-08 09:40:00,16.73,16.73,16.68,16.7,63400.0,10.795,10.795,10.7627,10.7756,63400.0
2006-08-08 09:50:00,16.7,16.77,16.7,16.75,46400.0,10.7756,10.8208,10.7756,10.8079,46400.0
2006-08-08 10:00:00,16.75,16.75,16.7,16.71,35400.0,10.8079,10.8079,10.7756,10.7821,35400.0
2006-08-08 10:10:00,16.71,16.73,16.71,16.73,27800.0,10.7821,10.795,10.7821,10.795,27800.0
2006-08-08 10:20:00,16.73,16.74,16.73,16.73,9200.0,10.795,10.8014,10.795,10.795,9200.0
2006-08-08 10:30:00,16.73,16.73,16.71,16.72,16000.0,10.795,10.795,10.7821,10.7885,16000.0
2006-08-08 10:40:00,16.72,16.72,16.71,16.72,23800.0,10.7885,10.7885,10.7821,10.7885,23800.0
2006-08-08 10:50:00,16.72,16.73,16.72,16.72,19800.0,10.7885,10.795,10.7885,10.7885,19800.0
2006-08-08 11:00:00,16.72,16.73,16.71,16.72,25800.0,10.7885,10.795,10.7821,10.7885,25800.0
2006-08-08 11:10:00,16.72,16.72,16.71,16.72,11000.0,10.7885,10.7885,10.7821,10.7885,11000.0
2006-08-08 11:20:00,16.71,16.72,16.7,16.72,18200.0,10.7821,10.7885,10.7756,10.7885,18200.0
2006-08-08 11:30:00,16.72,16.72,16.71,16.72,11200.0,10.7885,10.7885,10.7821,10.7885,11200.0
2006-08-08 11:40:00,16.72,16.72,16.72,16.72,9200.0,10.7885,10.7885,10.7885,10.7885,9200.0
2006-08-08 11:50:00,16.72,16.72,16.71,16.71,8600.0,10.7885,10.7885,10.7821,10.7821,8600.0
2006-08-08 12:00:00,16.71,16.71,16.71,16.71,28400.0,10.7821,10.7821,10.7821,10.7821,28400.0
2006-08-08 12:10:00,16.71,16.73,16.71,16.73,37800.0,10.7821,10.795,10.7821,10.795,37800.0
2006-08-08 12:20:00,16.73,16.73,16.72,16.72,72400.0,10.795,10.795,10.7885,10.7885,72400.0
2006-08-08 12:30:00,16.72,16.72,16.7,16.71,115400.0,10.7885,10.7885,10.7756,10.7821,115400.0
2006-08-08 12:40:00,16.71,16.72,16.71,16.72,33400.0,10.7821,10.7885,10.7821,10.7885,33400.0
2006-08-08 12:50:00,16.71,16.73,16.71,16.71,5400.0,10.7821,10.795,10.7821,10.7821,5400.0
2006-08-08 13:00:00,16.71,16.71,16.71,16.71,22000.0,10.7821,10.7821,10.7821,10.7821,22000.0
2006-08-08 13:10:00,16.71,16.73,16.71,16.72,25800.0,10.7821,10.795,10.7821,10.7885,25800.0
2006-08-08 13:20:00,16.72,16.72,16.71,16.71,41400.0,10.7885,10.7885,10.7821,10.7821,41400.0
2006-08-08 13:30:00,16.71,16.72,16.71,16.72,36200.0,10.7821,10.7885,10.7821,10.7885,36200.0
2006-08-08 13:40:00,16.72,16.72,16.71,16.71,35600.0,10.7885,10.7885,10.7821,10.7821,35600.0
2006-08-08 13:50:00,16.72,16.72,16.68,16.7,150400.0,10.7885,10.7885,10.7627,10.7756,150400.0
2006-08-08 14:00:00,16.69,16.71,16.68,16.69,37000.0,10.7692,10.7821,10.7627,10.7692,37000.0
2006-08-08 14:10:00,16.68,16.74,16.68,16.71,119400.0,10.7627,10.8014,10.7627,10.7821,119400.0
2006-08-08 14:20:00,16.71,16.71,16.6,16.61,259800.0,10.7821,10.7821,10.7111,10.7175,259800.0
2006-08-08 14:30:00,16.61,16.66,16.58,16.61,79400.0,10.7175,10.7498,10.6982,10.7175,79400.0
2006-08-08 14:40:00,16.62,16.7,16.61,16.65,76600.0,10.724,10.7756,10.7175,10.7433,76600.0
2006-08-08 14:50:00,16.64,16.65,16.6,16.63,48400.0,10.7369,10.7433,10.7111,10.7304,48400.0
2006-08-08 15:00:00,16.63,16.63,16.6,16.61,121000.0,10.7304,10.7304,10.7111,10.7175,121000.0
2006-08-08 15:10:00,16.61,16.62,16.56,16.58,54400.0,10.7175,10.724,10.6853,10.6982,54400.0
2006-08-08 15:20:00,16.57,16.58,16.5,16.54,142000.0,10.6917,10.6982,10.6466,10.6724,142000.0
2006-08-08 15:30:00,16.53,16.53,16.49,16.5,127200.0,10.6659,10.6659,10.6401,10.6466,127200.0
2006-08-08 15:40:00,16.5,16.53,16.5,16.53,49600.0,10.6466,10.6659,10.6466,10.6659,49600.0
2006-08-08 15:50:00,16.52,16.54,16.5,16.54,126000.0,10.6595,10.6724,10.6466,10.6724,126000.0
2006-08-09 09:30:00,16.65,16.68,16.58,16.58,18400.0,10.7433,10.7627,10.6982,10.6982,18400.0
2006-08-09 09:40:00,16.59,16.61,16.5,16.51,17200.0,10.7046,10.7175,10.6466,10.653,17200.0
2006-08-09 09:50:00,16.53,16.56,16.47,16.51,45000.0,10.6659,10.6853,10.6272,10.653,45000.0
2006-08-09 10:00:00,16.5,16.51,16.48,16.49,49600.0,10.6466,10.653,10.6337,10.6401,49600.0
2006-08-09 10:10:00,16.48,16.49,16.44,16.47,31000.0,10.6337,10.6401,10.6078,10.6272,31000.0
2006-08-09 10:20:00,16.47,16.47,16.43,16.43,17800.0,10.6272,10.6272,10.6014,10.6014,17800.0
2006-08-09 10:30:00,16.43,16.46,16.36,16.39,113600.0,10.6014,10.6207,10.5562,10.5756,113600.0
2006-08-09 10:40:00,16.38,16.38,16.37,16.37,12000.0,10.5691,10.5691,10.5627,10.5627,12000.0
2006-08-09 10:50:00,16.38,16.38,16.37,16.38,38400.0,10.5691,10.5691,10.5627,10.5691,38400.0
2006-08-09 11:00:00,16.38,16.38,16.35,16.37,38200.0,10.5691,10.5691,10.5498,10.5627,38200.0
2006-08-09 11:10:00,16.37,16.38,16.35,16.36,35600.0,10.5627,10.5691,10.5498,10.5562,35600.0
2006-08-09 11:20:00,16.36,16.39,16.36,16.38,20000.0,10.5562,10.5756,10.5562,10.5691,20000.0
2006-08-09 11:30:00,16.39,16.4,16.37,16.4,81000.0,10.5756,10.582,10.5627,10.582,81000.0
2006-08-09 11:40:00,16.39,16.44,16.39,16.43,41600.0,10.5756,10.6078,10.5756,10.6014,41600.0
2006-08-09 11:50:00,16.43,16.43,16.4,16.41,82400.0,10.6014,10.6014,10.582,10.5885,82400.0
2006-08-09 12:00:00,16.41,16.41,16.37,16.4,92400.0,10.5885,10.5885,10.5627,10.582,92400.0
2006-08-09 12:10:00,16.41,16.41,16.0,16.37,46800.0,10.5885,10.5885,10.3239,10.5627,46800.0
2006-08-09 12:20:00,16.37,16.39,16.35,16.38,56800.0,10.5627,10.5756,10.5498,10.5691,56800.0
2006-08-09 12:30:00,16.39,16.39,16.38,16.39,8800.0,10.5756,10.5756,10.5691,10.5756,8800.0
2006-08-09 12:40:00,16.39,16.39,16.37,16.38,30600.0,10.5756,10.5756,10.5627,10.5691,30600.0
2006-08-09 12:50:00,16.38,16.39,16.37,16.39,12800.0,10.5691,10.5756,10.5627,10.5756,12800.0
2006-08-09 13:00:00,16.39,16.4,16.38,16.39,15800.0,10.5756,10.582,10.5691,10.5756,15800.0
2006-08-09 13:10:00,16.39,16.39,16.35,16.35,28800.0,10.5756,10.5756,10.5498,10.5498,28800.0
2006-08-09 13:20:00,16.35,16.36,16.35,16.35,9600.0,10.5498,10.5562,10.5498,10.5498,9600.0
2006-08-09 13:30:00,16.35,16.36,16.35,16.35,17400.0,10.5498,10.5562,10.5498,10.5498,17400.0
2006-08-09 13:40:00,16.35,16.37,16.35,16.35,42200.0,10.5498,10.5627,10.5498,10.5498,42200.0
2006-08-09 13:50:00,16.35,16.39,16.35,16.36,48800.0,10.5498,10.5756,10.5498,10.5562,48800.0
2006-08-09 14:00:00,16.36,16.38,16.36,16.37,24800.0,10.5562,10.5691,10.5562,10.5627,24800.0
2006-08-09 14:10:00,16.36,16.37,16.35,16.36,42400.0,10.5562,10.5627,10.5498,10.5562,42400.0
2006-08-09 14:20:00,16.36,16.36,16.35,16.35,29000.0,10.5562,10.5562,10.5498,10.5498,29000.0
2006-08-09 14:30:00,16.36,16.37,16.36,16.36,36400.0,10.5562,10.5627,10.5562,10.5562,36400.0
2006-08-09 14:40:00,16.36,16.37,16.35,16.35,112400.0,10.5562,10.5627,10.5498,10.5498,112400.0
2006-08-09 14:50:00,16.35,16.36,16.34,16.35,171800.0,10.5498,10.5562,10.5433,10.5498,171800.0
2006-08-09 15:00:00,16.35,16.36,16.3,16.32,206400.0,10.5498,10.5562,10.5175,10.5304,206400.0
2006-08-09 15:10:00,16.32,16.33,16.31,16.33,117400.0,10.5304,10.5369,10.524,10.5369,117400.0
2006-08-09 15:20:00,16.32,16.33,16.32,16.32,65000.0,10.5304,10.5369,10.5304,10.5304,65000.0
2006-08-09 15:30:00,16.32,16.32,16.28,16.3,103800.0,10.5304,10.5304,10.5046,10.5175,103800.0
2006-08-09 15:40:00,16.3,16.32,16.3,16.31,66000.0,10.5175,10.5304,10.5175,10.524,66000.0
2006-08-09 15:50:00,16.31,16.32,16.3,16.3,113800.0,10.524,10.5304,10.5175,10.5175,113800.0
2006-08-10 09:30:00,16.28,16.28,16.11,16.19,118200.0,10.5046,10.5046,10.3949,10.4465,118200.0
2006-08-10 09:40:00,16.19,16.21,16.17,16.18,30600.0,10.4465,10.4594,10.4336,10.4401,30600.0
2006-08-10 09:50:00,16.18,16.25,16.16,16.23,113600.0,10.4401,10.4852,10.4272,10.4723,113600.0
2006-08-10 10:00:00,16.24,16.25,16.19,16.2,30200.0,10.4788,10.4852,10.4465,10.453,30200.0
2006-08-10 10:10:00,16.2,16.23,16.18,16.23,26600.0,10.453,10.4723,10.4401,10.4723,26600.0
2006-08-10 10:20:00,16.23,16.25,16.2,16.25,38200.0,10.4723,10.4852,10.453,10.4852,38200.0
2006-08-10 10:30:00,16.25,16.29,16.24,16.28,120200.0,10.4852,10.5111,10.4788,10.5046,120200.0
2006-08-10 10:40:00,16.27,16.28,16.24,16.24,30600.0,10.4981,10.5046,10.4788,10.4788,30600.0
2006-08-10 10:50:00,16.23,16.25,16.21,16.25,31600.0,10.4723,10.4852,10.4594,10.4852,31600.0
2006-08-10 11:00:00,16.25,16.28,16.22,16.28,23800.0,10.4852,10.5046,10.4659,10.5046,23800.0
2006-08-10 11:10:00,16.28,16.34,16.28,16.32,42600.0,10.5046,10.5433,10.5046,10.5304,42600.0
2006-08-10 11:20:00,16.32,16.34,16.32,16.34,28400.0,10.5304,10.5433,10.5304,10.5433,28400.0
2006-08-10 11:30:00,16.34,16.34,16.28,16.3,35600.0,10.5433,10.5433,10.5046,10.5175,35600.0
2006-08-10 11:40:00,16.28,16.3,16.26,16.29,18000.0,10.5046,10.5175,10.4917,10.5111,18000.0
2006-08-10 11:50:00,16.28,16.32,16.27,16.32,76200.0,10.5046,10.5304,10.4981,10.5304,76200.0
2006-08-10 12:00:00,16.32,16.34,16.32,16.34,31000.0,10.5304,10.5433,10.5304,10.5433,31000.0
2006-08-10 12:10:00,16.33,16.38,16.33,16.36,46200.0,10.5369,10.5691,10.5369,10.5562,46200.0
2006-08-10 12:20:00,16.36,16.39,16.36,16.37,24000.0,10.5562,10.5756,10.5562,10.5627,24000.0
2006-08-10 12:30:00,16.38,16.39,16.36,16.38,31000.0,10.5691,10.5756,10.5562,10.5691,31000.0
2006-08-10 12:40:00,16.38,16.38,16.35,16.36,41000.0,10.5691,10.5691,10.5498,10.5562,41000.0
2006-08-10 12:50:00,16.35,16.35,16.33,16.35,17800.0,10.5498,10.5498,10.5369,10.5498,17800.0
2006-08-10 13:00:00,16.34,16.35,16.32,16.33,39800.0,10.5433,10.5498,10.5304,10.5369,39800.0
2006-08-10 13:10:00,16.33,16.35,16.33,16.35,29600.0,10.5369,10.5498,10.5369,10.5498,29600.0
2006-08-10 13:20:00,16.35,16.36,16.34,16.36,37200.0,10.5498,10.5562,10.5433,10.5562,37200.0
2006-08-10 13:30:00,16.36,16.4,16.36,16.4,28200.0,10.5562,10.582,10.5562,10.582,28200.0
2006-08-10 13:40:00,16.4,16.43,16.4,16.43,23800.0,10.582,10.6014,10.582,10.6014,23800.0
2006-08-10 13:50:00,16.43,16.43,16.4,16.41,27200.0,10.6014,10.6014,10.582,10.5885,27200.0
2006-08-10 14:00:00,16.41,16.45,16.41,16.43,56000.0,10.5885,10.6143,10.5885,10.6014,56000.0
2006-08-10 14:10:00,16.43,16.47,16.43,16.46,25400.0,10.6014,10.6272,10.6014,10.6207,25400.0
2006-08-10 14:20:00,16.46,16.47,16.45,16.46,19000.0,10.6207,10.6272,10.6143,10.6207,19000.0
2006-08-10 14:30:00,16.46,16.46,16.43,16.45,22800.0,10.6207,10.6207,10.6014,10.6143,22800.0
2006-08-10 14:40:00,16.45,16.46,16.4,16.4,27600.0,10.6143,10.6207,10.582,10.582,27600.0
2006-08-10 14:50:00,16.4,16.42,16.4,16.41,38400.0,10.582,10.5949,10.582,10.5885,38400.0
2006-08-10 15:00:00,16.42,16.43,16.38,16.38,33400.0,10.5949,10.6014,10.5691,10.5691,33400.0
2006-08-10 15:10:00,16.38,16.4,16.38,16.39,43800.0,10.5691,10.582,10.5691,10.5756,43800.0
2006-08-10 15:20:00,16.39,16.41,16.38,16.38,29200.0,10.5756,10.5885,10.5691,10.5691,29200.0
2006-08-10 15:30:00,16.39,16.42,16.39,16.42,56400.0,10.5756,10.5949,10.5756,10.5949,56400.0
2006-08-10 15:40:00,16.42,16.47,16.42,16.46,63800.0,10.5949,10.6272,10.5949,10.6207,63800.0
2006-08-10 15:50:00,16.45,16.45,16.43,16.43,88800.0,10.6143,10.6143,10.6014,10.6014,88800.0
2006-08-11 09:30:00,16.43,16.44,16.24,16.4,76800.0,10.6014,10.6078,10.4788,10.582,76800.0
2006-08-11 09:40:00,16.4,16.42,16.31,16.31,68800.0,10.582,10.5949,10.524,10.524,68800.0
2006-08-11 09:50:00,16.31,16.35,16.23,16.28,86400.0,10.524,10.5498,10.4723,10.5046,86400.0
2006-08-11 10:00:00,16.28,16.29,16.24,16.27,86600.0,10.5046,10.5111,10.4788,10.4981,86600.0
2006-08-11 10:10:00,16.27,16.28,16.24,16.25,36400.0,10.4981,10.5046,10.4788,10.4852,36400.0
2006-08-11 10:20:00,16.25,16.28,16.25,16.28,18000.0,10.4852,10.5046,10.4852,10.5046,18000.0
2006-08-11 10:30:00,16.28,16.33,16.28,16.33,23000.0,10.5046,10.5369,10.5046,10.5369,23000.0
2006-08-11 10:40:00,16.33,16.34,16.31,16.31,9800.0,10.5369,10.5433,10.524,10.524,9800.0
2006-08-11 10:50:00,16.32,16.35,16.32,16.34,12000.0,10.5304,10.5498,10.5304,10.5433,12000.0
2006-08-11 11:00:00,16.33,16.34,16.31,16.33,13000.0,10.5369,10.5433,10.524,10.5369,13000.0
2006-08-11 11:10:00,16.32,16.33,16.31,16.32,8800.0,10.5304,10.5369,10.524,10.5304,8800.0
2006-08-11 11:20:00,16.3,16.3,16.27,16.29,18000.0,10.5175,10.5175,10.4981,10.5111,18000.0
2006-08-11 11:30:00,16.29,16.31,16.29,16.3,13400.0,10.5111,10.524,10.5111,10.5175,13400.0
2006-08-11 11:40:00,16.3,16.31,16.3,16.31,21200.0,10.5175,10.524,10.5175,10.524,21200.0
2006-08-11 11:50:00,16.31,16.31,16.25,16.26,31200.0,10.524,10.524,10.4852,10.4917,31200.0
2006-08-11 12:00:00,16.26,16.29,16.25,16.29,16600.0,10.4917,10.5111,10.4852,10.5111,16600.0
2006-08-11 12:10:00,16.29,16.29,16.28,16.29,24400.0,10.5111,10.5111,10.5046,10.5111,24400.0
2006-08-11 12:20:00,16.29,16.3,16.29,16.3,9000.0,10.5111,10.5175,10.5111,10.5175,9000.0
2006-08-11 12:30:00,16.31,16.31,16.3,16.31,15600.0,10.524,10.524,10.5175,10.524,15600.0
2006-08-11 12:40:00,16.31,16.35,16.31,16.34,40600.0,10.524,10.5498,10.524,10.5433,40600.0
2006-08-11 12:50:00,16.35,16.36,16.31,16.31,46400.0,10.5498,10.5562,10.524,10.524,46400.0
2006-08-11 13:00:00,16.32,16.33,16.3,16.3,13400.0,10.5304,10.5369,10.5175,10.5175,13400.0
2006-08-11 13:10:00,16.31,16.32,16.29,16.3,26800.0,10.524,10.5304,10.5111,10.5175,26800.0
2006-08-11 13:20:00,16.31,16.32,16.3,16.31,36200.0,10.524,10.5304,10.5175,10.524,36200.0
2006-08-11 13:30:00,16.31,16.32,16.31,16.32,16800.0,10.524,10.5304,10.524,10.5304,16800.0
2006-08-11 13:40:00,16.32,16.33,16.32,16.33,15200.0,10.5304,10.5369,10.5304,10.5369,15200.0
2006-08-11 13:50:00,16.32,16.38,16.32,16.36,31200.0,10.5304,10.5691,10.5304,10.5562,31200.0
2006-08-11 14:00:00,16.36,16.38,16.36,16.38,24000.0,10.5562,10.5691,10.5562,10.5691,24000.0
2006-08-11 14:10:00,16.38,16.42,16.38,16.42,34000.0,10.5691,10.5949,10.5691,10.5949,34000.0
2006-08-11 14:20:00,16.42,16.42,16.38,16.39,9800.0,10.5949,10.5949,10.5691,10.5756,9800.0
2006-08-11 14:30:00,16.39,16.39,16.36,16.37,9400.0,10.5756,10.5756,10.5562,10.5627,9400.0
2006-08-11 14:40:00,16.37,16.39,16.37,16.39,27800.0,10.5627,10.5756,10.5627,10.5756,27800.0
2006-08-11 14:50:00,16.39,16.41,16.35,16.38,36600.0,10.5756,10.5885,10.5498,10.5691,36600.0
2006-08-11 15:00:00,16.37,16.4,16.34,16.4,29400.0,10.5627,10.582,10.5433,10.582,29400.0
2006-08-11 15:10:00,16.39,16.39,16.36,16.37,20400.0,10.5756,10.5756,10.5562,10.5627,20400.0
2006-08-11 15:20:00,16.36,16.4,16.35,16.4,23800.0,10.5562,10.582,10.5498,10.582,23800.0
2006-08-11 15:30:00,16.39,16.42,16.39,16.42,16600.0,10.5756,10.5949,10.5756,10.5949,16600.0
2006-08-11 15:40:00,16.42,16.45,16.41,16.44,72400.0,10.5949,10.6143,10.5885,10.6078,72400.0
2006-08-11 15:50:00,16.44,16.45,16.42,16.43,133000.0,10.6078,10.6143,10.5949,10.6014,133000.0
2006-08-14 09:30:00,16.53,16.63,16.53,16.59,24000.0,10.6659,10.7304,10.6659,10.7046,24000.0
2006-08-14 09:40:00,16.59,16.62,16.48,16.48,31200.0,10.7046,10.724,10.6337,10.6337,31200.0
2006-08-14 09:50:00,16.48,16.52,16.46,16.52,22000.0,10.6337,10.6595,10.6207,10.6595,22000.0
2006-08-14 10:00:00,16.52,16.55,16.51,16.54,20000.0,10.6595,10.6788,10.653,10.6724,20000.0
2006-08-14 10:10:00,16.55,16.56,16.5,16.5,12200.0,10.6788,10.6853,10.6466,10.6466,12200.0
2006-08-14 10:20:00,16.49,16.5,16.48,16.5,17400.0,10.6401,10.6466,10.6337,10.6466,17400.0
2006-08-14 10:30:00,16.52,16.53,16.5,16.53,15200.0,10.6595,10.6659,10.6466,10.6659,15200.0
2006-08-14 10:40:00,16.52,16.56,16.51,16.54,26800.0,10.6595,10.6853,10.653,10.6724,26800.0
2006-08-14 10:50:00,16.52,16.58,16.52,16.58,16600.0,10.6595,10.6982,10.6595,10.6982,16600.0
2006-08-14 11:00:00,16.57,16.62,16.56,16.62,18400.0,10.6917,10.724,10.6853,10.724,18400.0
2006-08-14 11:10:00,16.63,16.63,16.6,16.61,15000.0,10.7304,10.7304,10.7111,10.7175,15000.0
2006-08-14 11:20:00,16.61,16.61,16.57,16.57,21800.0,10.7175,10.7175,10.6917,10.6917,21800.0
2006-08-14 11:30:00,16.57,16.57,16.55,16.55,10600.0,10.6917,10.6917,10.6788,10.6788,10600.0
2006-08-14 11:40:00,16.54,16.55,16.53,16.55,27000.0,10.6724,10.6788,10.6659,10.6788,27000.0
2006-08-14 11:50:00,16.55,16.56,16.54,16.56,17800.0,10.6788,10.6853,10.6724,10.6853,17800.0
2006-08-14 12:00:00,16.56,16.57,16.54,16.55,18800.0,10.6853,10.6917,10.6724,10.6788,18800.0
2006-08-14 12:10:00,16.55,16.57,16.55,16.57,13000.0,10.6788,10.6917,10.6788,10.6917,13000.0
2006-08-14 12:20:00,16.57,16.58,16.56,16.57,13600.0,10.6917,10.6982,10.6853,10.6917,13600.0
2006-08-14 12:30:00,16.57,16.57,16.56,16.57,7200.0,10.6917,10.6917,10.6853,10.6917,7200.0
2006-08-14 12:40:00,16.57,16.58,16.57,16.58,7400.0,10.6917,10.6982,10.6917,10.6982,7400.0
2006-08-14 12:50:00,16.58,16.58,16.57,16.57,2800.0,10.6982,10.6982,10.6917,10.6917,2800.0
2006-08-14 13:00:00,16.57,16.58,16.57,16.58,9400.0,10.6917,10.6982,10.6917,10.6982,9400.0
2006-08-14 13:10:00,16.58,16.58,16.58,16.58,2400.0,10.6982,10.6982,10.6982,10.6982,2400.0
2006-08-14 13:20:00,16.58,16.58,16.56,16.56,6800.0,10.6982,10.6982,10.6853,10.6853,6800.0
2006-08-14 13:30:00,16.57,16.58,16.57,16.58,6400.0,10.6917,10.6982,10.6917,10.6982,6400.0
2006-08-14 13:40:00,16.58,16.59,16.58,16.59,11200.0,10.6982,10.7046,10.6982,10.7046,11200.0
2006-08-14 13:50:00,16.58,16.58,16.53,16.54,23400.0,10.6982,10.6982,10.6659,10.6724,23400.0
2006-08-14 14:00:00,16.54,16.56,16.52,16.53,79400.0,10.6724,10.6853,10.6595,10.6659,79400.0
2006-08-14 14:10:00,16.52,16.54,16.52,16.54,87200.0,10.6595,10.6724,10.6595,10.6724,87200.0
2006-08-14 14:20:00,16.54,16.54,16.5,16.53,90400.0,10.6724,10.6724,10.6466,10.6659,90400.0
2006-08-14 14:30:00,16.54,16.55,16.51,16.53,19600.0,10.6724,10.6788,10.653,10.6659,19600.0
2006-08-14 14:40:00,16.54,16.55,16.53,16.55,39000.0,10.6724,10.6788,10.6659,10.6788,39000.0
2006-08-14 14:50:00,16.54,16.54,16.52,16.53,107800.0,10.6724,10.6724,10.6595,10.6659,107800.0
2006-08-14 15:00:00,16.53,16.53,16.5,16.52,159800.0,10.6659,10.6659,10.6466,10.6595,159800.0
2006-08-14 15:10:00,16.52,16.53,16.5,16.53,53800.0,10.6595,10.6659,10.6466,10.6659,53800.0
2006-08-14 15:20:00,16.52,16.54,16.52,16.53,25400.0,10.6595,10.6724,10.6595,10.6659,25400.0
2006-08-14 15:30:00,16.53,16.53,16.51,16.52,41400.0,10.6659,10.6659,10.653,10.6595,41400.0
2006-08-14 15:40:00,16.52,16.53,16.51,16.53,62000.0,10.6595,10.6659,10.653,10.6659,62000.0
2006-08-14 15:50:00,16.52,16.54,16.52,16.54,129600.0,10.6595,10.6724,10.6595,10.6724,129600.0
2006-08-15 09:30:00,16.66,16.7,16.62,16.67,42400.0,10.7498,10.7756,10.724,10.7562,42400.0
2006-08-15 09:40:00,16.67,16.71,16.66,16.69,35600.0,10.7562,10.7821,10.7498,10.7692,35600.0
2006-08-15 09:50:00,16.69,16.74,16.69,16.74,41400.0,10.7692,10.8014,10.7692,10.8014,41400.0
2006-08-15 10:00:00,16.74,16.81,16.73,16.79,64800.0,10.8014,10.8466,10.795,10.8337,64800.0
2006-08-15 10:10:00,16.79,16.8,16.77,16.78,25800.0,10.8337,10.8401,10.8208,10.8272,25800.0
2006-08-15 10:20:00,16.78,16.81,16.78,16.8,34400.0,10.8272,10.8466,10.8272,10.8401,34400.0
2006-08-15 10:30:00,16.8,16.81,16.78,16.8,28200.0,10.8401,10.8466,10.8272,10.8401,28200.0
2006-08-15 10:40:00,16.8,16.81,16.8,16.8,20400.0,10.8401,10.8466,10.8401,10.8401,20400.0
2006-08-15 10:50:00,16.8,16.8,16.77,16.8,27400.0,10.8401,10.8401,10.8208,10.8401,27400.0
2006-08-15 11:00:00,16.8,16.82,16.8,16.82,47000.0,10.8401,10.853,10.8401,10.853,47000.0
2006-08-15 11:10:00,16.82,16.82,16.81,16.81,37800.0,10.853,10.853,10.8466,10.8466,37800.0
2006-08-15 11:20:00,16.81,16.83,16.81,16.83,38400.0,10.8466,10.8595,10.8466,10.8595,38400.0
2006-08-15 11:30:00,16.84,16.85,16.83,16.85,54800.0,10.8659,10.8724,10.8595,10.8724,54800.0
2006-08-15 11:40:00,16.85,16.91,16.85,16.89,100200.0,10.8724,10.9111,10.8724,10.8982,100200.0
2006-08-15 11:50:00,16.89,16.91,16.85,16.85,37200.0,10.8982,10.9111,10.8724,10.8724,37200.0
2006-08-15 12:00:00,16.86,16.88,16.85,16.87,36200.0,10.8788,10.8917,10.8724,10.8853,36200.0
2006-08-15 12:10:00,16.87,16.92,16.87,16.91,36000.0,10.8853,10.9176,10.8853,10.9111,36000.0
2006-08-15 12:20:00,16.92,16.95,16.9,16.95,60600.0,10.9176,10.9369,10.9047,10.9369,60600.0
2006-08-15 12:30:00,16.95,16.95,16.95,16.95,16000.0,10.9369,10.9369,10.9369,10.9369,16000.0
2006-08-15 12:40:00,16.95,16.95,16.93,16.93,11600.0,10.9369,10.9369,10.924,10.924,11600.0
2006-08-15 12:50:00,16.93,16.93,16.93,16.93,8400.0,10.924,10.924,10.924,10.924,8400.0
2006-08-15 13:00:00,16.93,16.93,16.92,16.92,32200.0,10.924,10.924,10.9176,10.9176,32200.0
2006-08-15 13:10:00,16.92,16.92,16.9,16.91,12200.0,10.9176,10.9176,10.9047,10.9111,12200.0
2006-08-15 13:20:00,16.91,16.93,16.88,16.9,72600.0,10.9111,10.924,10.8917,10.9047,72600.0
2006-08-15 13:30:00,16.89,16.89,16.84,16.84,28600.0,10.8982,10.8982,10.8659,10.8659,28600.0
2006-08-15 13:40:00,16.84,16.84,16.79,16.79,29200.0,10.8659,10.8659,10.8337,10.8337,29200.0
2006-08-15 13:50:00,16.79,16.81,16.78,16.81,19800.0,10.8337,10.8466,10.8272,10.8466,19800.0
2006-08-15 14:00:00,16.81,16.83,16.79,16.83,34000.0,10.8466,10.8595,10.8337,10.8595,34000.0
2006-08-15 14:10:00,16.83,16.86,16.83,16.85,31600.0,10.8595,10.8788,10.8595,10.8724,31600.0
2006-08-15 14:20:00,16.85,16.87,16.84,16.86,15000.0,10.8724,10.8853,10.8659,10.8788,15000.0
2006-08-15 14:30:00,16.86,16.93,16.86,16.93,46800.0,10.8788,10.924,10.8788,10.924,46800.0
2006-08-15 14:40:00,16.93,16.93,16.9,16.92,27800.0,10.924,10.924,10.9047,10.9176,27800.0
2006-08-15 14:50:00,16.92,16.93,16.91,16.93,11600.0,10.9176,10.924,10.9111,10.924,11600.0
2006-08-15 15:00:00,16.93,16.94,16.93,16.93,32600.0,10.924,10.9305,10.924,10.924,32600.0
2006-08-15 15:10:00,16.93,16.96,16.93,16.96,24400.0,10.924,10.9434,10.924,10.9434,24400.0
2006-08-15 15:20:00,16.96,17.0,16.96,17.0,83800.0,10.9434,10.9692,10.9434,10.9692,83800.0
2006-08-15 15:30:00,16.99,17.0,16.99,16.99,137600.0,10.9627,10.9692,10.9627,10.9627,137600.0
2006-08-15 15:40:00,16.99,17.0,16.99,17.0,73800.0,10.9627,10.9692,10.9627,10.9692,73800.0
2006-08-15 15:50:00,17.0,17.0,16.97,16.99,87000.0,10.9692,10.9692,10.9498,10.9627,87000.0
2006-08-16 09:30:00,17.0,17.09,17.0,17.09,31000.0,10.9692,11.0273,10.9692,11.0273,31000.0
2006-08-16 09:40:00,17.09,17.13,17.07,17.09,76000.0,11.0273,11.0531,11.0143,11.0273,76000.0
2006-08-16 09:50:00,17.09,17.09,17.03,17.04,33400.0,11.0273,11.0273,10.9885,10.995,33400.0
2006-08-16 10:00:00,17.05,17.1,17.02,17.08,53000.0,11.0014,11.0337,10.9821,11.0208,53000.0
2006-08-16 10:10:00,17.09,17.11,17.05,17.05,26400.0,11.0273,11.0402,11.0014,11.0014,26400.0
2006-08-16 10:20:00,17.05,17.08,17.03,17.06,27600.0,11.0014,11.0208,10.9885,11.0079,27600.0
2006-08-16 10:30:00,17.04,17.07,17.04,17.04,31400.0,10.995,11.0143,10.995,10.995,31400.0
2006-08-16 10:40:00,17.05,17.1,17.05,17.1,25200.0,11.0014,11.0337,11.0014,11.0337,25200.0
2006-08-16 10:50:00,17.1,17.13,17.1,17.12,22200.0,11.0337,11.0531,11.0337,11.0466,22200.0
2006-08-16 11:00:00,17.11,17.12,17.08,17.09,19600.0,11.0402,11.0466,11.0208,11.0273,19600.0
2006-08-16 11:10:00,17.1,17.11,17.07,17.11,18000.0,11.0337,11.0402,11.0143,11.0402,18000.0
2006-08-16 11:20:00,17.1,17.11,17.1,17.11,18000.0,11.0337,11.0402,11.0337,11.0402,18000.0
2006-08-16 11:30:00,17.11,17.11,17.1,17.11,26600.0,11.0402,11.0402,11.0337,11.0402,26600.0
2006-08-16 11:40:00,17.11,17.12,17.09,17.12,26200.0,11.0402,11.0466,11.0273,11.0466,26200.0
2006-08-16 11:50:00,17.12,17.12,17.09,17.1,15600.0,11.0466,11.0466,11.0273,11.0337,15600.0
2006-08-16 12:00:00,17.11,17.12,17.1,17.12,22800.0,11.0402,11.0466,11.0337,11.0466,22800.0
2006-08-16 12:10:00,17.11,17.12,17.1,17.11,31000.0,11.0402,11.0466,11.0337,11.0402,31000.0
2006-08-16 12:20:00,17.11,17.16,17.11,17.15,72600.0,11.0402,11.0724,11.0402,11.066,72600.0
2006-08-16 12:30:00,17.16,17.19,17.15,17.18,39000.0,11.0724,11.0918,11.066,11.0853,39000.0
2006-08-16 12:40:00,17.18,17.23,17.18,17.23,27600.0,11.0853,11.1176,11.0853,11.1176,27600.0
2006-08-16 12:50:00,17.23,17.23,17.19,17.19,25000.0,11.1176,11.1176,11.0918,11.0918,25000.0
2006-08-16 13:00:00,17.18,17.19,17.18,17.19,24600.0,11.0853,11.0918,11.0853,11.0918,24600.0
2006-08-16 13:10:00,17.19,17.21,17.18,17.18,60200.0,11.0918,11.1047,11.0853,11.0853,60200.0
2006-08-16 13:20:00,17.18,17.18,17.09,17.11,47400.0,11.0853,11.0853,11.0273,11.0402,47400.0
2006-08-16 13:30:00,17.13,17.17,17.12,17.17,24400.0,11.0531,11.0789,11.0466,11.0789,24400.0
2006-08-16 13:40:00,17.16,17.17,17.15,17.17,18200.0,11.0724,11.0789,11.066,11.0789,18200.0
2006-08-16 13:50:00,17.17,17.22,17.17,17.22,50400.0,11.0789,11.1111,11.0789,11.1111,50400.0
2006-08-16 14:00:00,17.22,17.22,17.19,17.22,44800.0,11.1111,11.1111,11.0918,11.1111,44800.0
2006-08-16 14:10:00,17.23,17.24,17.22,17.22,21000.0,11.1176,11.124,11.1111,11.1111,21000.0
2006-08-16 14:20:00,17.22,17.22,17.2,17.22,16800.0,11.1111,11.1111,11.0982,11.1111,16800.0
2006-08-16 14:30:00,17.22,17.27,17.22,17.27,36000.0,11.1111,11.1434,11.1111,11.1434,36000.0
2006-08-16 14:40:00,17.26,17.3,17.26,17.3,39600.0,11.1369,11.1628,11.1369,11.1628,39600.0
2006-08-16 14:50:00,17.31,17.36,17.3,17.35,32600.0,11.1692,11.2015,11.1628,11.195,32600.0
2006-08-16 15:00:00,17.35,17.35,17.33,17.33,28000.0,11.195,11.195,11.1821,11.1821,28000.0
2006-08-16 15:10:00,17.33,17.35,17.32,17.35,45400.0,11.1821,11.195,11.1757,11.195,45400.0
2006-08-16 15:20:00,17.36,17.36,17.35,17.36,62600.0,11.2015,11.2015,11.195,11.2015,62600.0
2006-08-16 15:30:00,17.37,17.38,17.36,17.36,40000.0,11.2079,11.2144,11.2015,11.2015,40000.0
2006-08-16 15:40:00,17.35,17.35,17.33,17.35,62400.0,11.195,11.195,11.1821,11.195,62400.0
2006-08-16 15:50:00,17.36,17.37,17.34,17.36,124200.0,11.2015,11.2079,11.1886,11.2015,124200.0
2006-08-17 09:30:00,17.32,17.37,17.31,17.34,7000.0,11.1757,11.2079,11.1692,11.1886,7000.0
2006-08-17 09:40:00,17.34,17.34,17.32,17.34,30000.0,11.1886,11.1886,11.1757,11.1886,30000.0
2006-08-17 09:50:00,17.32,17.33,17.3,17.31,20800.0,11.1757,11.1821,11.1628,11.1692,20800.0
2006-08-17 10:00:00,17.31,17.37,17.31,17.35,32600.0,11.1692,11.2079,11.1692,11.195,32600.0
2006-08-17 10:10:00,17.36,17.41,17.35,17.38,59200.0,11.2015,11.2337,11.195,11.2144,59200.0
2006-08-17 10:20:00,17.38,17.42,17.36,17.38,30800.0,11.2144,11.2402,11.2015,11.2144,30800.0
2006-08-17 10:30:00,17.38,17.38,17.35,17.38,25800.0,11.2144,11.2144,11.195,11.2144,25800.0
2006-08-17 10:40:00,17.38,17.38,17.35,17.36,24000.0,11.2144,11.2144,11.195,11.2015,24000.0
2006-08-17 10:50:00,17.36,17.41,17.36,17.4,55600.0,11.2015,11.2337,11.2015,11.2273,55600.0
2006-08-17 11:00:00,17.41,17.41,17.39,17.4,11200.0,11.2337,11.2337,11.2208,11.2273,11200.0
2006-08-17 11:10:00,17.4,17.4,17.36,17.39,28200.0,11.2273,11.2273,11.2015,11.2208,28200.0
2006-08-17 11:20:00,17.38,17.42,17.38,17.42,28600.0,11.2144,11.2402,11.2144,11.2402,28600.0
2006-08-17 11:30:00,17.43,17.44,17.42,17.43,19400.0,11.2466,11.2531,11.2402,11.2466,19400.0
2006-08-17 11:40:00,17.42,17.46,17.42,17.44,23200.0,11.2402,11.266,11.2402,11.2531,23200.0
2006-08-17 11:50:00,17.44,17.45,17.39,17.39,22200.0,11.2531,11.2595,11.2208,11.2208,22200.0
2006-08-17 12:00:00,17.4,17.4,17.35,17.38,27000.0,11.2273,11.2273,11.195,11.2144,27000.0
2006-08-17 12:10:00,17.39,17.44,17.39,17.44,15000.0,11.2208,11.2531,11.2208,11.2531,15000.0
2006-08-17 12:20:00,17.43,17.45,17.43,17.43,33600.0,11.2466,11.2595,11.2466,11.2466,33600.0
2006-08-17 12:30:00,17.43,17.43,17.42,17.43,16200.0,11.2466,11.2466,11.2402,11.2466,16200.0
2006-08-17 12:40:00,17.43,17.44,17.43,17.43,19800.0,11.2466,11.2531,11.2466,11.2466,19800.0
2006-08-17 12:50:00,17.43,17.45,17.43,17.43,18200.0,11.2466,11.2595,11.2466,11.2466,18200.0
2006-08-17 13:00:00,17.43,17.46,17.43,17.45,47600.0,11.2466,11.266,11.2466,11.2595,47600.0
2006-08-17 13:10:00,17.46,17.46,17.45,17.45,13200.0,11.266,11.266,11.2595,11.2595,13200.0
2006-08-17 13:20:00,17.44,17.47,17.44,17.46,12800.0,11.2531,11.2724,11.2531,11.266,12800.0
2006-08-17 13:30:00,17.46,17.5,17.46,17.5,11200.0,11.266,11.2918,11.266,11.2918,11200.0
2006-08-17 13:40:00,17.49,17.5,17.49,17.5,8200.0,11.2853,11.2918,11.2853,11.2918,8200.0
2006-08-17 13:50:00,17.5,17.5,17.45,17.45,25400.0,11.2918,11.2918,11.2595,11.2595,25400.0
2006-08-17 14:00:00,17.45,17.47,17.45,17.47,20000.0,11.2595,11.2724,11.2595,11.2724,20000.0
2006-08-17 14:10:00,17.46,17.47,17.41,17.42,34200.0,11.266,11.2724,11.2337,11.2402,34200.0
2006-08-17 14:20:00,17.4,17.42,17.38,17.38,51600.0,11.2273,11.2402,11.2144,11.2144,51600.0
2006-08-17 14:30:00,17.38,17.41,17.37,17.4,33400.0,11.2144,11.2337,11.2079,11.2273,33400.0
2006-08-17 14:40:00,17.41,17.42,17.39,17.39,27600.0,11.2337,11.2402,11.2208,11.2208,27600.0
2006-08-17 14:50:00,17.4,17.42,17.39,17.39,18600.0,11.2273,11.2402,11.2208,11.2208,18600.0
2006-08-17 15:00:00,17.39,17.4,17.37,17.38,30800.0,11.2208,11.2273,11.2079,11.2144,30800.0
2006-08-17 15:10:00,17.39,17.4,17.37,17.39,26000.0,11.2208,11.2273,11.2079,11.2208,26000.0
2006-08-17 15:20:00,17.39,17.42,17.39,17.41,15600.0,11.2208,11.2402,11.2208,11.2337,15600.0
2006-08-17 15:30:00,17.41,17.43,17.41,17.42,15600.0,11.2337,11.2466,11.2337,11.2402,15600.0
2006-08-17 15:40:00,17.42,17.43,17.41,17.42,15400.0,11.2402,11.2466,11.2337,11.2402,15400.0
2006-08-17 15:50:00,17.41,17.42,17.39,17.4,27400.0,11.2337,11.2402,11.2208,11.2273,27400.0
2006-08-18 09:30:00,17.4,17.43,17.4,17.4,27200.0,11.2273,11.2466,11.2273,11.2273,27200.0
2006-08-18 09:40:00,17.4,17.4,17.23,17.28,34200.0,11.2273,11.2273,11.1176,11.1498,34200.0
2006-08-18 09:50:00,17.28,17.31,17.17,17.17,45600.0,11.1498,11.1692,11.0789,11.0789,45600.0
2006-08-18 10:00:00,17.17,17.31,17.17,17.31,48600.0,11.0789,11.1692,11.0789,11.1692,48600.0
2006-08-18 10:10:00,17.31,17.31,17.27,17.28,61200.0,11.1692,11.1692,11.1434,11.1498,61200.0
2006-08-18 10:20:00,17.28,17.29,17.27,17.29,36600.0,11.1498,11.1563,11.1434,11.1563,36600.0
2006-08-18 10:30:00,17.28,17.29,17.24,17.25,13600.0,11.1498,11.1563,11.124,11.1305,13600.0
2006-08-18 10:40:00,17.25,17.29,17.25,17.28,6800.0,11.1305,11.1563,11.1305,11.1498,6800.0
2006-08-18 10:50:00,17.27,17.28,17.25,17.27,8200.0,11.1434,11.1498,11.1305,11.1434,8200.0
2006-08-18 11:00:00,17.27,17.3,17.27,17.3,8200.0,11.1434,11.1628,11.1434,11.1628,8200.0
2006-08-18 11:10:00,17.28,17.28,17.26,17.27,1800.0,11.1498,11.1498,11.1369,11.1434,1800.0
2006-08-18 11:20:00,17.27,17.27,17.24,17.24,10600.0,11.1434,11.1434,11.124,11.124,10600.0
2006-08-18 11:30:00,17.24,17.24,17.18,17.21,18800.0,11.124,11.124,11.0853,11.1047,18800.0
2006-08-18 11:40:00,17.21,17.25,17.21,17.23,21800.0,11.1047,11.1305,11.1047,11.1176,21800.0
2006-08-18 11:50:00,17.23,17.23,17.2,17.2,9600.0,11.1176,11.1176,11.0982,11.0982,9600.0
2006-08-18 12:00:00,17.2,17.21,17.18,17.21,14000.0,11.0982,11.1047,11.0853,11.1047,14000.0
2006-08-18 12:10:00,17.21,17.21,17.2,17.21,18800.0,11.1047,11.1047,11.0982,11.1047,18800.0
2006-08-18 12:20:00,17.21,17.21,17.19,17.21,13200.0,11.1047,11.1047,11.0918,11.1047,13200.0
2006-08-18 12:30:00,17.21,17.22,17.21,17.22,11000.0,11.1047,11.1111,11.1047,11.1111,11000.0
2006-08-18 12:40:00,17.23,17.26,17.22,17.26,10400.0,11.1176,11.1369,11.1111,11.1369,10400.0
2006-08-18 12:50:00,17.26,17.28,17.25,17.25,14200.0,11.1369,11.1498,11.1305,11.1305,14200.0
2006-08-18 13:00:00,17.25,17.26,17.25,17.26,6600.0,11.1305,11.1369,11.1305,11.1369,6600.0
2006-08-18 13:10:00,17.26,17.26,17.24,17.25,16600.0,11.1369,11.1369,11.124,11.1305,16600.0
2006-08-18 13:20:00,17.25,17.27,17.24,17.24,9600.0,11.1305,11.1434,11.124,11.124,9600.0
2006-08-18 13:30:00,17.25,17.28,17.25,17.28,7200.0,11.1305,11.1498,11.1305,11.1498,7200.0
2006-08-18 13:40:00,17.28,17.31,17.28,17.31,23600.0,11.1498,11.1692,11.1498,11.1692,23600.0
2006-08-18 13:50:00,17.31,17.31,17.3,17.31,20200.0,11.1692,11.1692,11.1628,11.1692,20200.0
2006-08-18 14:00:00,17.3,17.31,17.29,17.3,20600.0,11.1628,11.1692,11.1563,11.1628,20600.0
2006-08-18 14:10:00,17.3,17.31,17.29,17.3,21600.0,11.1628,11.1692,11.1563,11.1628,21600.0
2006-08-18 14:20:00,17.3,17.3,17.23,17.24,43400.0,11.1628,11.1628,11.1176,11.124,43400.0
2006-08-18 14:30:00,17.24,17.26,17.24,17.25,6600.0,11.124,11.1369,11.124,11.1305,6600.0
2006-08-18 14:40:00,17.25,17.25,17.24,17.25,15200.0,11.1305,11.1305,11.124,11.1305,15200.0
2006-08-18 14:50:00,17.25,17.25,17.22,17.25,12200.0,11.1305,11.1305,11.1111,11.1305,12200.0
2006-08-18 15:00:00,17.25,17.25,17.23,17.24,23800.0,11.1305,11.1305,11.1176,11.124,23800.0
2006-08-18 15:10:00,17.24,17.25,17.23,17.23,27000.0,11.124,11.1305,11.1176,11.1176,27000.0
2006-08-18 15:20:00,17.24,17.24,17.22,17.23,28600.0,11.124,11.124,11.1111,11.1176,28600.0
2006-08-18 15:30:00,17.22,17.23,17.22,17.22,29800.0,11.1111,11.1176,11.1111,11.1111,29800.0
2006-08-18 15:40:00,17.22,17.23,17.21,17.23,75000.0,11.1111,11.1176,11.1047,11.1176,75000.0
2006-08-18 15:50:00,17.23,17.24,17.22,17.23,50400.0,11.1176,11.124,11.1111,11.1176,50400.0
2006-08-21 09:30:00,17.11,17.11,16.92,16.93,134600.0,11.0402,11.0402,10.9176,10.924,134600.0
2006-08-21 09:40:00,16.93,16.93,16.83,16.9,328400.0,10.924,10.924,10.8595,10.9047,328400.0
2006-08-21 09:50:00,16.89,16.9,16.83,16.84,192400.0,10.8982,10.9047,10.8595,10.8659,192400.0
2006-08-21 10:00:00,16.84,16.85,16.82,16.82,178800.0,10.8659,10.8724,10.853,10.853,178800.0
2006-08-21 10:10:00,16.82,16.83,16.79,16.81,98800.0,10.853,10.8595,10.8337,10.8466,98800.0
2006-08-21 10:20:00,16.81,16.83,16.75,16.75,106200.0,10.8466,10.8595,10.8079,10.8079,106200.0
2006-08-21 10:30:00,16.75,16.76,16.74,16.75,120800.0,10.8079,10.8143,10.8014,10.8079,120800.0
2006-08-21 10:40:00,16.75,16.75,16.71,16.73,251200.0,10.8079,10.8079,10.7821,10.795,251200.0
2006-08-21 10:50:00,16.73,16.75,16.7,16.72,58800.0,10.795,10.8079,10.7756,10.7885,58800.0
2006-08-21 11:00:00,16.72,16.72,16.68,16.69,176200.0,10.7885,10.7885,10.7627,10.7692,176200.0
2006-08-21 11:10:00,16.68,16.7,16.65,16.66,127000.0,10.7627,10.7756,10.7433,10.7498,127000.0
2006-08-21 11:20:00,16.65,16.67,16.63,16.63,232000.0,10.7433,10.7562,10.7304,10.7304,232000.0
2006-08-21 11:30:00,16.63,16.64,16.59,16.6,121000.0,10.7304,10.7369,10.7046,10.7111,121000.0
2006-08-21 11:40:00,16.6,16.64,16.58,16.58,418800.0,10.7111,10.7369,10.6982,10.6982,418800.0
2006-08-21 11:50:00,16.58,16.58,16.5,16.52,313000.0,10.6982,10.6982,10.6466,10.6595,313000.0
2006-08-21 12:00:00,16.52,16.56,16.52,16.54,72200.0,10.6595,10.6853,10.6595,10.6724,72200.0
2006-08-21 12:10:00,16.54,16.59,16.54,16.56,92000.0,10.6724,10.7046,10.6724,10.6853,92000.0
2006-08-21 12:20:00,16.57,16.58,16.55,16.55,46400.0,10.6917,10.6982,10.6788,10.6788,46400.0
2006-08-21 12:30:00,16.55,16.59,16.55,16.57,96200.0,10.6788,10.7046,10.6788,10.6917,96200.0
2006-08-21 12:40:00,16.58,16.58,16.56,16.58,56600.0,10.6982,10.6982,10.6853,10.6982,56600.0
2006-08-21 12:50:00,16.58,16.58,16.55,16.55,82400.0,10.6982,10.6982,10.6788,10.6788,82400.0
2006-08-21 13:00:00,16.55,16.58,16.55,16.57,87200.0,10.6788,10.6982,10.6788,10.6917,87200.0
2006-08-21 13:10:00,16.58,16.58,16.57,16.58,65400.0,10.6982,10.6982,10.6917,10.6982,65400.0
2006-08-21 13:20:00,16.57,16.57,16.56,16.57,46000.0,10.6917,10.6917,10.6853,10.6917,46000.0
2006-08-21 13:30:00,16.57,16.57,16.56,16.57,73200.0,10.6917,10.6917,10.6853,10.6917,73200.0
2006-08-21 13:40:00,16.57,16.58,16.57,16.58,45800.0,10.6917,10.6982,10.6917,10.6982,45800.0
2006-08-21 13:50:00,16.58,16.58,16.57,16.58,27400.0,10.6982,10.6982,10.6917,10.6982,27400.0
2006-08-21 14:00:00,16.58,16.6,16.57,16.58,107000.0,10.6982,10.7111,10.6917,10.6982,107000.0
2006-08-21 14:10:00,16.58,16.62,16.56,16.61,203200.0,10.6982,10.724,10.6853,10.7175,203200.0
2006-08-21 14:20:00,16.61,16.61,16.58,16.59,51000.0,10.7175,10.7175,10.6982,10.7046,51000.0
2006-08-21 14:30:00,16.59,16.6,16.59,16.59,93600.0,10.7046,10.7111,10.7046,10.7046,93600.0
2006-08-21 14:40:00,16.59,16.59,16.56,16.57,243600.0,10.7046,10.7046,10.6853,10.6917,243600.0
2006-08-21 14:50:00,16.57,16.58,16.56,16.56,124400.0,10.6917,10.6982,10.6853,10.6853,124400.0
2006-08-21 15:00:00,16.56,16.56,16.55,16.55,113400.0,10.6853,10.6853,10.6788,10.6788,113400.0
2006-08-21 15:10:00,16.55,16.57,16.55,16.57,118400.0,10.6788,10.6917,10.6788,10.6917,118400.0
2006-08-21 15:20:00,16.56,16.58,16.56,16.58,82400.0,10.6853,10.6982,10.6853,10.6982,82400.0
2006-08-21 15:30:00,16.57,16.58,16.55,16.56,281200.0,10.6917,10.6982,10.6788,10.6853,281200.0
2006-08-21 15:40:00,16.56,16.56,16.54,16.54,164200.0,10.6853,10.6853,10.6724,10.6724,164200.0
2006-08-21 15:50:00,16.54,16.54,16.5,16.5,173600.0,10.6724,10.6724,10.6466,10.6466,173600.0
2006-08-22 09:30:00,16.43,16.43,16.26,16.32,175800.0,10.6014,10.6014,10.4917,10.5304,175800.0
2006-08-22 09:40:00,16.33,16.33,16.2,16.25,320400.0,10.5369,10.5369,10.453,10.4852,320400.0
2006-08-22 09:50:00,16.25,16.28,16.15,16.21,230600.0,10.4852,10.5046,10.4207,10.4594,230600.0
2006-08-22 10:00:00,16.22,16.35,16.22,16.34,142800.0,10.4659,10.5498,10.4659,10.5433,142800.0
2006-08-22 10:10:00,16.34,16.35,16.29,16.32,54200.0,10.5433,10.5498,10.5111,10.5304,54200.0
2006-08-22 10:20:00,16.32,16.34,16.24,16.25,103800.0,10.5304,10.5433,10.4788,10.4852,103800.0
2006-08-22 10:30:00,16.25,16.25,16.18,16.2,157800.0,10.4852,10.4852,10.4401,10.453,157800.0
2006-08-22 10:40:00,16.21,16.28,16.2,16.26,182000.0,10.4594,10.5046,10.453,10.4917,182000.0
2006-08-22 10:50:00,16.25,16.28,16.24,16.25,106400.0,10.4852,10.5046,10.4788,10.4852,106400.0
2006-08-22 11:00:00,16.26,16.26,16.23,16.24,101800.0,10.4917,10.4917,10.4723,10.4788,101800.0
2006-08-22 11:10:00,16.25,16.25,16.22,16.22,84200.0,10.4852,10.4852,10.4659,10.4659,84200.0
2006-08-22 11:20:00,16.22,16.23,16.2,16.21,120600.0,10.4659,10.4723,10.453,10.4594,120600.0
2006-08-22 11:30:00,16.22,16.24,16.2,16.21,188200.0,10.4659,10.4788,10.453,10.4594,188200.0
2006-08-22 11:40:00,16.21,16.21,16.2,16.21,98000.0,10.4594,10.4594,10.453,10.4594,98000.0
2006-08-22 11:50:00,16.21,16.22,16.19,16.22,77600.0,10.4594,10.4659,10.4465,10.4659,77600.0
2006-08-22 12:00:00,16.22,16.27,16.2,16.2,48600.0,10.4659,10.4981,10.453,10.453,48600.0
2006-08-22 12:10:00,16.2,16.2,16.15,16.17,104000.0,10.453,10.453,10.4207,10.4336,104000.0
2006-08-22 12:20:00,16.18,16.18,16.07,16.08,176200.0,10.4401,10.4401,10.3691,10.3756,176200.0
2006-08-22 12:30:00,16.09,16.09,16.03,16.05,170000.0,10.382,10.382,10.3433,10.3562,170000.0
2006-08-22 12:40:00,16.04,16.08,16.03,16.06,92000.0,10.3497,10.3756,10.3433,10.3626,92000.0
2006-08-22 12:50:00,16.06,16.13,16.05,16.09,96600.0,10.3626,10.4078,10.3562,10.382,96600.0
2006-08-22 13:00:00,16.08,16.08,16.03,16.04,50800.0,10.3756,10.3756,10.3433,10.3497,50800.0
2006-08-22 13:10:00,16.03,16.04,15.99,16.0,68800.0,10.3433,10.3497,10.3175,10.3239,68800.0
2006-08-22 13:20:00,15.99,16.0,15.96,15.97,141000.0,10.3175,10.3239,10.2981,10.3046,141000.0
2006-08-22 13:30:00,15.98,16.06,15.98,16.03,78600.0,10.311,10.3626,10.311,10.3433,78600.0
2006-08-22 13:40:00,16.03,16.05,16.01,16.03,113600.0,10.3433,10.3562,10.3304,10.3433,113600.0
2006-08-22 13:50:00,16.03,16.04,16.02,16.04,371800.0,10.3433,10.3497,10.3368,10.3497,371800.0
2006-08-22 14:00:00,16.03,16.04,16.02,16.03,61600.0,10.3433,10.3497,10.3368,10.3433,61600.0
2006-08-22 14:10:00,16.02,16.05,15.99,16.05,144600.0,10.3368,10.3562,10.3175,10.3562,144600.0
2006-08-22 14:20:00,16.05,16.07,16.04,16.06,112000.0,10.3562,10.3691,10.3497,10.3626,112000.0
2006-08-22 14:30:00,16.06,16.11,16.06,16.11,123800.0,10.3626,10.3949,10.3626,10.3949,123800.0
2006-08-22 14:40:00,16.11,16.14,16.1,16.13,63000.0,10.3949,10.4143,10.3885,10.4078,63000.0
2006-08-22 14:50:00,16.14,16.15,16.11,16.15,52400.0,10.4143,10.4207,10.3949,10.4207,52400.0
2006-08-22 15:00:00,16.15,16.16,16.13,16.16,86600.0,10.4207,10.4272,10.4078,10.4272,86600.0
2006-08-22 15:10:00,16.16,16.2,16.16,16.18,104600.0,10.4272,10.453,10.4272,10.4401,104600.0
2006-08-22 15:20:00,16.18,16.2,16.16,16.18,80200.0,10.4401,10.453,10.4272,10.4401,80200.0
2006-08-22 15:30:00,16.17,16.18,16.17,16.18,47400.0,10.4336,10.4401,10.4336,10.4401,47400.0
2006-08-22 15:40:00,16.18,16.23,16.18,16.22,210800.0,10.4401,10.4723,10.4401,10.4659,210800.0
2006-08-22 15:50:00,16.22,16.22,16.15,16.17,225000.0,10.4659,10.4659,10.4207,10.4336,225000.0
2006-08-23 09:30:00,16.18,16.28,16.18,16.26,141600.0,10.4401,10.5046,10.4401,10.4917,141600.0
2006-08-23 09:40:00,16.27,16.32,16.24,16.31,154000.0,10.4981,10.5304,10.4788,10.524,154000.0
2006-08-23 09:50:00,16.31,16.35,16.28,16.28,243600.0,10.524,10.5498,10.5046,10.5046,243600.0
2006-08-23 10:00:00,16.28,16.3,16.26,16.29,120000.0,10.5046,10.5175,10.4917,10.5111,120000.0
2006-08-23 10:10:00,16.28,16.3,16.27,16.28,69000.0,10.5046,10.5175,10.4981,10.5046,69000.0
2006-08-23 10:20:00,16.28,16.29,16.26,16.28,131600.0,10.5046,10.5111,10.4917,10.5046,131600.0
2006-08-23 10:30:00,16.28,16.29,16.27,16.28,42000.0,10.5046,10.5111,10.4981,10.5046,42000.0
2006-08-23 10:40:00,16.27,16.29,16.26,16.28,138200.0,10.4981,10.5111,10.4917,10.5046,138200.0
2006-08-23 10:50:00,16.27,16.27,16.25,16.25,72800.0,10.4981,10.4981,10.4852,10.4852,72800.0
2006-08-23 11:00:00,16.25,16.25,16.21,16.22,56000.0,10.4852,10.4852,10.4594,10.4659,56000.0
2006-08-23 11:10:00,16.22,16.23,16.2,16.2,62600.0,10.4659,10.4723,10.453,10.453,62600.0
2006-08-23 11:20:00,16.2,16.24,16.19,16.24,88200.0,10.453,10.4788,10.4465,10.4788,88200.0
2006-08-23 11:30:00,16.23,16.24,16.22,16.22,31600.0,10.4723,10.4788,10.4659,10.4659,31600.0
2006-08-23 11:40:00,16.22,16.23,16.22,16.23,68800.0,10.4659,10.4723,10.4659,10.4723,68800.0
2006-08-23 11:50:00,16.23,16.25,16.23,16.25,32200.0,10.4723,10.4852,10.4723,10.4852,32200.0
2006-08-23 12:00:00,16.25,16.26,16.24,16.25,33400.0,10.4852,10.4917,10.4788,10.4852,33400.0
2006-08-23 12:10:00,16.25,16.25,16.23,16.24,37000.0,10.4852,10.4852,10.4723,10.4788,37000.0
2006-08-23 12:20:00,16.24,16.25,16.23,16.24,20200.0,10.4788,10.4852,10.4723,10.4788,20200.0
2006-08-23 12:30:00,16.24,16.25,16.23,16.23,41600.0,10.4788,10.4852,10.4723,10.4723,41600.0
2006-08-23 12:40:00,16.23,16.25,16.23,16.24,100400.0,10.4723,10.4852,10.4723,10.4788,100400.0
2006-08-23 12:50:00,16.24,16.25,16.24,16.24,75200.0,10.4788,10.4852,10.4788,10.4788,75200.0
2006-08-23 13:00:00,16.24,16.24,16.23,16.24,62400.0,10.4788,10.4788,10.4723,10.4788,62400.0
2006-08-23 13:10:00,16.24,16.24,16.23,16.23,44600.0,10.4788,10.4788,10.4723,10.4723,44600.0
2006-08-23 13:20:00,16.23,16.25,16.23,16.25,83800.0,10.4723,10.4852,10.4723,10.4852,83800.0
2006-08-23 13:30:00,16.25,16.25,16.22,16.24,43800.0,10.4852,10.4852,10.4659,10.4788,43800.0
2006-08-23 13:40:00,16.24,16.24,16.21,16.21,49000.0,10.4788,10.4788,10.4594,10.4594,49000.0
2006-08-23 13:50:00,16.21,16.24,16.21,16.23,87400.0,10.4594,10.4788,10.4594,10.4723,87400.0
2006-08-23 14:00:00,16.23,16.24,16.22,16.23,104400.0,10.4723,10.4788,10.4659,10.4723,104400.0
2006-08-23 14:10:00,16.23,16.24,16.22,16.23,77400.0,10.4723,10.4788,10.4659,10.4723,77400.0
2006-08-23 14:20:00,16.23,16.24,16.21,16.22,69000.0,10.4723,10.4788,10.4594,10.4659,69000.0
2006-08-23 14:30:00,16.22,16.22,16.21,16.22,129200.0,10.4659,10.4659,10.4594,10.4659,129200.0
2006-08-23 14:40:00,16.22,16.23,16.2,16.22,132600.0,10.4659,10.4723,10.453,10.4659,132600.0
2006-08-23 14:50:00,16.22,16.23,16.21,16.22,42600.0,10.4659,10.4723,10.4594,10.4659,42600.0
2006-08-23 15:00:00,16.22,16.25,16.22,16.24,115200.0,10.4659,10.4852,10.4659,10.4788,115200.0
2006-08-23 15:10:00,16.24,16.27,16.23,16.26,261800.0,10.4788,10.4981,10.4723,10.4917,261800.0
2006-08-23 15:20:00,16.27,16.3,16.25,16.3,118000.0,10.4981,10.5175,10.4852,10.5175,118000.0
2006-08-23 15:30:00,16.3,16.39,16.29,16.35,165800.0,10.5175,10.5756,10.5111,10.5498,165800.0
2006-08-23 15:40:00,16.35,16.38,16.35,16.35,223600.0,10.5498,10.5691,10.5498,10.5498,223600.0
2006-08-23 15:50:00,16.35,16.35,16.25,16.28,254200.0,10.5498,10.5498,10.4852,10.5046,254200.0
2006-08-24 09:30:00,14.65,15.2,14.63,15.06,1249600.0,9.4529,9.8077,9.4399,9.7174,1249600.0
2006-08-24 09:40:00,15.07,15.1,14.71,14.75,1409800.0,9.7239,9.7432,9.4916,9.5174,1409800.0
2006-08-24 09:50:00,14.74,14.86,14.64,14.8,727000.0,9.5109,9.5884,9.4464,9.5496,727000.0
2006-08-24 10:00:00,14.78,14.9,14.7,14.84,504200.0,9.5367,9.6142,9.4851,9.5754,504200.0
2006-08-24 10:10:00,14.86,14.96,14.84,14.86,559000.0,9.5884,9.6529,9.5754,9.5884,559000.0
2006-08-24 10:20:00,14.87,14.92,14.85,14.9,411800.0,9.5948,9.6271,9.5819,9.6142,411800.0
2006-08-24 10:30:00,14.88,14.99,14.88,14.96,303000.0,9.6013,9.6722,9.6013,9.6529,303000.0
2006-08-24 10:40:00,14.96,14.96,14.92,14.95,271000.0,9.6529,9.6529,9.6271,9.6464,271000.0
2006-08-24 10:50:00,14.95,14.97,14.93,14.93,373400.0,9.6464,9.6593,9.6335,9.6335,373400.0
2006-08-24 11:00:00,14.93,15.04,14.9,14.98,942000.0,9.6335,9.7045,9.6142,9.6658,942000.0
2006-08-24 11:10:00,14.97,15.1,14.97,15.05,679600.0,9.6593,9.7432,9.6593,9.7109,679600.0
2006-08-24 11:20:00,15.05,15.11,15.01,15.08,264600.0,9.7109,9.7497,9.6851,9.7303,264600.0
2006-08-24 11:30:00,15.09,15.22,15.06,15.21,200800.0,9.7368,9.8206,9.7174,9.8142,200800.0
2006-08-24 11:40:00,15.22,15.22,15.08,15.12,280800.0,9.8206,9.8206,9.7303,9.7561,280800.0
2006-08-24 11:50:00,15.12,15.12,14.97,15.02,240200.0,9.7561,9.7561,9.6593,9.6916,240200.0
2006-08-24 12:00:00,15.02,15.03,14.9,14.92,164200.0,9.6916,9.698,9.6142,9.6271,164200.0
2006-08-24 12:10:00,14.93,15.01,14.93,14.95,79200.0,9.6335,9.6851,9.6335,9.6464,79200.0
2006-08-24 12:20:00,14.95,14.99,14.94,14.96,138000.0,9.6464,9.6722,9.64,9.6529,138000.0
2006-08-24 12:30:00,14.96,14.96,14.88,14.9,152400.0,9.6529,9.6529,9.6013,9.6142,152400.0
2006-08-24 12:40:00,14.9,14.94,14.87,14.93,160800.0,9.6142,9.64,9.5948,9.6335,160800.0
2006-08-24 12:50:00,14.94,14.97,14.93,14.95,121800.0,9.64,9.6593,9.6335,9.6464,121800.0
2006-08-24 13:00:00,14.95,14.97,14.92,14.95,103000.0,9.6464,9.6593,9.6271,9.6464,103000.0
2006-08-24 13:10:00,14.95,14.97,14.95,14.95,43000.0,9.6464,9.6593,9.6464,9.6464,43000.0
2006-08-24 13:20:00,14.96,14.96,14.93,14.95,64000.0,9.6529,9.6529,9.6335,9.6464,64000.0
2006-08-24 13:30:00,14.95,14.96,14.9,14.92,107600.0,9.6464,9.6529,9.6142,9.6271,107600.0
2006-08-24 13:40:00,14.92,14.92,14.9,14.9,34000.0,9.6271,9.6271,9.6142,9.6142,34000.0
2006-08-24 13:50:00,14.9,14.94,14.87,14.93,142800.0,9.6142,9.64,9.5948,9.6335,142800.0
2006-08-24 14:00:00,14.93,14.96,14.93,14.95,51400.0,9.6335,9.6529,9.6335,9.6464,51400.0
2006-08-24 14:10:00,14.95,14.97,14.93,14.93,147000.0,9.6464,9.6593,9.6335,9.6335,147000.0
2006-08-24 14:20:00,14.93,14.96,14.92,14.94,109200.0,9.6335,9.6529,9.6271,9.64,109200.0
2006-08-24 14:30:00,14.94,14.96,14.9,14.92,86600.0,9.64,9.6529,9.6142,9.6271,86600.0
2006-08-24 14:40:00,14.92,14.92,14.84,14.84,134600.0,9.6271,9.6271,9.5754,9.5754,134600.0
2006-08-24 14:50:00,14.84,14.87,14.83,14.85,162600.0,9.5754,9.5948,9.569,9.5819,162600.0
2006-08-24 15:00:00,14.85,14.93,14.85,14.92,176800.0,9.5819,9.6335,9.5819,9.6271,176800.0
2006-08-24 15:10:00,14.91,14.93,14.9,14.92,177200.0,9.6206,9.6335,9.6142,9.6271,177200.0
2006-08-24 15:20:00,14.92,14.92,14.86,14.87,209800.0,9.6271,9.6271,9.5884,9.5948,209800.0
2006-08-24 15:30:00,14.87,14.9,14.87,14.9,123400.0,9.5948,9.6142,9.5948,9.6142,123400.0
2006-08-24 15:40:00,14.9,14.99,14.9,14.96,307600.0,9.6142,9.6722,9.6142,9.6529,307600.0
2006-08-24 15:50:00,14.97,14.97,14.94,14.95,322200.0,9.6593,9.6593,9.64,9.6464,322200.0
2006-08-25 09:30:00,14.75,14.88,14.59,14.62,236000.0,9.5174,9.6013,9.4141,9.4335,236000.0
2006-08-25 09:40:00,14.62,14.71,14.47,14.47,276000.0,9.4335,9.4916,9.3367,9.3367,276000.0
2006-08-25 09:50:00,14.46,14.58,14.4,14.55,287000.0,9.3303,9.4077,9.2915,9.3883,287000.0
2006-08-25 10:00:00,14.54,14.56,14.46,14.5,277600.0,9.3819,9.3948,9.3303,9.3561,277600.0
2006-08-25 10:10:00,14.52,14.56,14.46,14.52,165200.0,9.369,9.3948,9.3303,9.369,165200.0
2006-08-25 10:20:00,14.52,14.52,14.4,14.42,131600.0,9.369,9.369,9.2915,9.3044,131600.0
2006-08-25 10:30:00,14.42,14.49,14.38,14.46,127000.0,9.3044,9.3496,9.2786,9.3303,127000.0
2006-08-25 10:40:00,14.46,14.46,14.4,14.41,49600.0,9.3303,9.3303,9.2915,9.298,49600.0
2006-08-25 10:50:00,14.4,14.4,14.33,14.37,100400.0,9.2915,9.2915,9.2464,9.2722,100400.0
2006-08-25 11:00:00,14.37,14.37,14.3,14.34,246800.0,9.2722,9.2722,9.227,9.2528,246800.0
2006-08-25 11:10:00,14.34,14.35,14.3,14.31,226000.0,9.2528,9.2593,9.227,9.2335,226000.0
2006-08-25 11:20:00,14.31,14.38,14.31,14.35,413000.0,9.2335,9.2786,9.2335,9.2593,413000.0
2006-08-25 11:30:00,14.35,14.36,14.33,14.33,264400.0,9.2593,9.2657,9.2464,9.2464,264400.0
2006-08-25 11:40:00,14.33,14.34,14.32,14.32,53400.0,9.2464,9.2528,9.2399,9.2399,53400.0
2006-08-25 11:50:00,14.33,14.35,14.31,14.31,292200.0,9.2464,9.2593,9.2335,9.2335,292200.0
2006-08-25 12:00:00,14.32,14.33,14.25,14.28,260000.0,9.2399,9.2464,9.1948,9.2141,260000.0
2006-08-25 12:10:00,14.28,14.33,14.28,14.3,124400.0,9.2141,9.2464,9.2141,9.227,124400.0
2006-08-25 12:20:00,14.3,14.33,14.3,14.31,139600.0,9.227,9.2464,9.227,9.2335,139600.0
2006-08-25 12:30:00,14.31,14.32,14.3,14.31,163000.0,9.2335,9.2399,9.227,9.2335,163000.0
2006-08-25 12:40:00,14.31,14.33,14.3,14.3,387200.0,9.2335,9.2464,9.227,9.227,387200.0
2006-08-25 12:50:00,14.3,14.31,14.29,14.31,82200.0,9.227,9.2335,9.2206,9.2335,82200.0
2006-08-25 13:00:00,14.3,14.31,14.29,14.3,34800.0,9.227,9.2335,9.2206,9.227,34800.0
2006-08-25 13:10:00,14.3,14.31,14.3,14.31,25600.0,9.227,9.2335,9.227,9.2335,25600.0
2006-08-25 13:20:00,14.31,14.31,14.28,14.28,61000.0,9.2335,9.2335,9.2141,9.2141,61000.0
2006-08-25 13:30:00,14.28,14.28,14.27,14.28,56600.0,9.2141,9.2141,9.2077,9.2141,56600.0
2006-08-25 13:40:00,14.28,14.31,14.28,14.3,68000.0,9.2141,9.2335,9.2141,9.227,68000.0
2006-08-25 13:50:00,14.3,14.3,14.15,14.2,325600.0,9.227,9.227,9.1302,9.1625,325600.0
2006-08-25 14:00:00,14.21,14.24,14.19,14.21,109400.0,9.1689,9.1883,9.156,9.1689,109400.0
2006-08-25 14:10:00,14.21,14.22,14.19,14.22,105000.0,9.1689,9.1754,9.156,9.1754,105000.0
2006-08-25 14:20:00,14.22,14.23,14.15,14.18,171000.0,9.1754,9.1818,9.1302,9.1496,171000.0
2006-08-25 14:30:00,14.18,14.22,14.17,14.21,137800.0,9.1496,9.1754,9.1431,9.1689,137800.0
2006-08-25 14:40:00,14.22,14.22,14.15,14.15,195600.0,9.1754,9.1754,9.1302,9.1302,195600.0
2006-08-25 14:50:00,14.17,14.27,14.17,14.26,173200.0,9.1431,9.2077,9.1431,9.2012,173200.0
2006-08-25 15:00:00,14.26,14.31,14.26,14.31,113800.0,9.2012,9.2335,9.2012,9.2335,113800.0
2006-08-25 15:10:00,14.31,14.33,14.27,14.27,160200.0,9.2335,9.2464,9.2077,9.2077,160200.0
2006-08-25 15:20:00,14.27,14.27,14.15,14.2,258000.0,9.2077,9.2077,9.1302,9.1625,258000.0
2006-08-25 15:30:00,14.2,14.36,14.19,14.36,267400.0,9.1625,9.2657,9.156,9.2657,267400.0
2006-08-25 15:40:00,14.36,14.36,14.27,14.28,141200.0,9.2657,9.2657,9.2077,9.2141,141200.0
2006-08-25 15:50:00,14.28,14.33,14.28,14.29,267400.0,9.2141,9.2464,9.2141,9.2206,267400.0
2006-08-28 09:30:00,14.55,14.62,14.4,14.53,478800.0,9.3883,9.4335,9.2915,9.3754,478800.0
2006-08-28 09:40:00,14.51,14.63,14.51,14.56,156400.0,9.3625,9.4399,9.3625,9.3948,156400.0
2006-08-28 09:50:00,14.56,14.57,14.54,14.54,143200.0,9.3948,9.4012,9.3819,9.3819,143200.0
2006-08-28 10:00:00,14.54,14.58,14.54,14.58,187600.0,9.3819,9.4077,9.3819,9.4077,187600.0
2006-08-28 10:10:00,14.58,14.6,14.56,14.57,196000.0,9.4077,9.4206,9.3948,9.4012,196000.0
2006-08-28 10:20:00,14.57,14.65,14.57,14.63,118400.0,9.4012,9.4529,9.4012,9.4399,118400.0
2006-08-28 10:30:00,14.63,14.65,14.61,14.62,144400.0,9.4399,9.4529,9.427,9.4335,144400.0
2006-08-28 10:40:00,14.62,14.68,14.62,14.66,102200.0,9.4335,9.4722,9.4335,9.4593,102200.0
2006-08-28 10:50:00,14.66,14.73,14.65,14.73,131800.0,9.4593,9.5045,9.4529,9.5045,131800.0
2006-08-28 11:00:00,14.73,14.77,14.71,14.74,91800.0,9.5045,9.5303,9.4916,9.5109,91800.0
2006-08-28 11:10:00,14.73,14.74,14.63,14.68,148200.0,9.5045,9.5109,9.4399,9.4722,148200.0
2006-08-28 11:20:00,14.68,14.68,14.65,14.67,73200.0,9.4722,9.4722,9.4529,9.4658,73200.0
2006-08-28 11:30:00,14.67,14.67,14.65,14.67,158800.0,9.4658,9.4658,9.4529,9.4658,158800.0
2006-08-28 11:40:00,14.67,14.7,14.67,14.69,54200.0,9.4658,9.4851,9.4658,9.4787,54200.0
2006-08-28 11:50:00,14.7,14.7,14.67,14.68,133400.0,9.4851,9.4851,9.4658,9.4722,133400.0
2006-08-28 12:00:00,14.68,14.68,14.64,14.65,103200.0,9.4722,9.4722,9.4464,9.4529,103200.0
2006-08-28 12:10:00,14.65,14.65,14.63,14.65,66000.0,9.4529,9.4529,9.4399,9.4529,66000.0
2006-08-28 12:20:00,14.65,14.66,14.63,14.63,125800.0,9.4529,9.4593,9.4399,9.4399,125800.0
2006-08-28 12:30:00,14.63,14.65,14.63,14.65,59600.0,9.4399,9.4529,9.4399,9.4529,59600.0
2006-08-28 12:40:00,14.64,14.67,14.64,14.66,151000.0,9.4464,9.4658,9.4464,9.4593,151000.0
2006-08-28 12:50:00,14.66,14.69,14.63,14.63,171600.0,9.4593,9.4787,9.4399,9.4399,171600.0
2006-08-28 13:00:00,14.63,14.63,14.57,14.57,90000.0,9.4399,9.4399,9.4012,9.4012,90000.0
2006-08-28 13:10:00,14.58,14.58,14.52,14.52,141200.0,9.4077,9.4077,9.369,9.369,141200.0
2006-08-28 13:20:00,14.52,14.52,14.49,14.49,91400.0,9.369,9.369,9.3496,9.3496,91400.0
2006-08-28 13:30:00,14.49,14.51,14.49,14.5,89600.0,9.3496,9.3625,9.3496,9.3561,89600.0
2006-08-28 13:40:00,14.5,14.51,14.49,14.5,65200.0,9.3561,9.3625,9.3496,9.3561,65200.0
2006-08-28 13:50:00,14.49,14.5,14.49,14.49,165600.0,9.3496,9.3561,9.3496,9.3496,165600.0
2006-08-28 14:00:00,14.49,14.5,14.49,14.49,103600.0,9.3496,9.3561,9.3496,9.3496,103600.0
2006-08-28 14:10:00,14.49,14.49,14.47,14.49,48400.0,9.3496,9.3496,9.3367,9.3496,48400.0
2006-08-28 14:20:00,14.49,14.5,14.49,14.49,113000.0,9.3496,9.3561,9.3496,9.3496,113000.0
2006-08-28 14:30:00,14.49,14.49,14.47,14.47,46000.0,9.3496,9.3496,9.3367,9.3367,46000.0
2006-08-28 14:40:00,14.47,14.48,14.46,14.47,47800.0,9.3367,9.3432,9.3303,9.3367,47800.0
2006-08-28 14:50:00,14.47,14.47,14.44,14.45,78000.0,9.3367,9.3367,9.3173,9.3238,78000.0
2006-08-28 15:00:00,14.45,14.46,14.4,14.4,108800.0,9.3238,9.3303,9.2915,9.2915,108800.0
2006-08-28 15:10:00,14.4,14.42,14.38,14.41,187400.0,9.2915,9.3044,9.2786,9.298,187400.0
2006-08-28 15:20:00,14.4,14.43,14.4,14.42,95600.0,9.2915,9.3109,9.2915,9.3044,95600.0
2006-08-28 15:30:00,14.43,14.43,14.37,14.38,135200.0,9.3109,9.3109,9.2722,9.2786,135200.0
2006-08-28 15:40:00,14.37,14.44,14.36,14.43,195400.0,9.2722,9.3173,9.2657,9.3109,195400.0
2006-08-28 15:50:00,14.44,14.47,14.44,14.44,148600.0,9.3173,9.3367,9.3173,9.3173,148600.0
2006-08-29 09:30:00,14.53,14.54,14.47,14.48,89000.0,9.3754,9.3819,9.3367,9.3432,89000.0
2006-08-29 09:40:00,14.49,14.53,14.49,14.49,289600.0,9.3496,9.3754,9.3496,9.3496,289600.0
2006-08-29 09:50:00,14.5,14.56,14.5,14.56,94800.0,9.3561,9.3948,9.3561,9.3948,94800.0
2006-08-29 10:00:00,14.55,14.56,14.52,14.54,146000.0,9.3883,9.3948,9.369,9.3819,146000.0
2006-08-29 10:10:00,14.53,14.54,14.51,14.52,73800.0,9.3754,9.3819,9.3625,9.369,73800.0
2006-08-29 10:20:00,14.52,14.55,14.5,14.54,76600.0,9.369,9.3883,9.3561,9.3819,76600.0
2006-08-29 10:30:00,14.54,14.54,14.48,14.51,70200.0,9.3819,9.3819,9.3432,9.3625,70200.0
2006-08-29 10:40:00,14.51,14.55,14.49,14.55,122600.0,9.3625,9.3883,9.3496,9.3883,122600.0
2006-08-29 10:50:00,14.55,14.62,14.55,14.62,56800.0,9.3883,9.4335,9.3883,9.4335,56800.0
2006-08-29 11:00:00,14.61,14.62,14.58,14.58,50400.0,9.427,9.4335,9.4077,9.4077,50400.0
2006-08-29 11:10:00,14.58,14.62,14.56,14.61,48800.0,9.4077,9.4335,9.3948,9.427,48800.0
2006-08-29 11:20:00,14.61,14.63,14.59,14.61,67400.0,9.427,9.4399,9.4141,9.427,67400.0
2006-08-29 11:30:00,14.61,14.61,14.59,14.6,44600.0,9.427,9.427,9.4141,9.4206,44600.0
2006-08-29 11:40:00,14.59,14.6,14.59,14.59,49600.0,9.4141,9.4206,9.4141,9.4141,49600.0
2006-08-29 11:50:00,14.59,14.59,14.57,14.58,41200.0,9.4141,9.4141,9.4012,9.4077,41200.0
2006-08-29 12:00:00,14.58,14.59,14.58,14.59,49400.0,9.4077,9.4141,9.4077,9.4141,49400.0
2006-08-29 12:10:00,14.59,14.59,14.58,14.58,26800.0,9.4141,9.4141,9.4077,9.4077,26800.0
2006-08-29 12:20:00,14.58,14.62,14.58,14.62,47600.0,9.4077,9.4335,9.4077,9.4335,47600.0
2006-08-29 12:30:00,14.63,14.65,14.62,14.63,33200.0,9.4399,9.4529,9.4335,9.4399,33200.0
2006-08-29 12:40:00,14.63,14.64,14.63,14.63,12200.0,9.4399,9.4464,9.4399,9.4399,12200.0
2006-08-29 12:50:00,14.63,14.63,14.62,14.63,32000.0,9.4399,9.4399,9.4335,9.4399,32000.0
2006-08-29 13:00:00,14.63,14.63,14.61,14.61,31600.0,9.4399,9.4399,9.427,9.427,31600.0
2006-08-29 13:10:00,14.61,14.61,14.58,14.58,19000.0,9.427,9.427,9.4077,9.4077,19000.0
2006-08-29 13:20:00,14.58,14.6,14.58,14.59,23800.0,9.4077,9.4206,9.4077,9.4141,23800.0
2006-08-29 13:30:00,14.6,14.6,14.58,14.59,48800.0,9.4206,9.4206,9.4077,9.4141,48800.0
2006-08-29 13:40:00,14.59,14.6,14.58,14.58,40600.0,9.4141,9.4206,9.4077,9.4077,40600.0
2006-08-29 13:50:00,14.58,14.6,14.57,14.59,59400.0,9.4077,9.4206,9.4012,9.4141,59400.0
2006-08-29 14:00:00,14.59,14.62,14.56,14.6,75200.0,9.4141,9.4335,9.3948,9.4206,75200.0
2006-08-29 14:10:00,14.59,14.7,14.59,14.69,54600.0,9.4141,9.4851,9.4141,9.4787,54600.0
2006-08-29 14:20:00,14.7,14.7,14.65,14.7,63000.0,9.4851,9.4851,9.4529,9.4851,63000.0
2006-08-29 14:30:00,14.7,14.76,14.7,14.74,50800.0,9.4851,9.5238,9.4851,9.5109,50800.0
2006-08-29 14:40:00,14.74,14.77,14.74,14.74,88400.0,9.5109,9.5303,9.5109,9.5109,88400.0
2006-08-29 14:50:00,14.74,14.74,14.72,14.74,94400.0,9.5109,9.5109,9.498,9.5109,94400.0
2006-08-29 15:00:00,14.74,14.74,14.72,14.72,89600.0,9.5109,9.5109,9.498,9.498,89600.0
2006-08-29 15:10:00,14.72,14.72,14.71,14.72,78400.0,9.498,9.498,9.4916,9.498,78400.0
2006-08-29 15:20:00,14.72,14.74,14.72,14.74,113800.0,9.498,9.5109,9.498,9.5109,113800.0
2006-08-29 15:30:00,14.73,14.74,14.72,14.73,96600.0,9.5045,9.5109,9.498,9.5045,96600.0
2006-08-29 15:40:00,14.72,14.72,14.66,14.67,281800.0,9.498,9.498,9.4593,9.4658,281800.0
2006-08-29 15:50:00,14.67,14.67,14.64,14.65,251800.0,9.4658,9.4658,9.4464,9.4529,251800.0
2006-08-30 09:30:00,14.71,14.79,14.67,14.67,92600.0,9.4916,9.5432,9.4658,9.4658,92600.0
2006-08-30 09:40:00,14.68,14.7,14.61,14.61,98400.0,9.4722,9.4851,9.427,9.427,98400.0
2006-08-30 09:50:00,14.61,14.68,14.6,14.67,75200.0,9.427,9.4722,9.4206,9.4658,75200.0
2006-08-30 10:00:00,14.66,14.72,14.66,14.68,44800.0,9.4593,9.498,9.4593,9.4722,44800.0
2006-08-30 10:10:00,14.69,14.69,14.63,14.63,350000.0,9.4787,9.4787,9.4399,9.4399,350000.0
2006-08-30 10:20:00,14.62,14.67,14.62,14.65,64600.0,9.4335,9.4658,9.4335,9.4529,64600.0
2006-08-30 10:30:00,14.65,14.69,14.65,14.68,56000.0,9.4529,9.4787,9.4529,9.4722,56000.0
2006-08-30 10:40:00,14.69,14.7,14.67,14.68,51800.0,9.4787,9.4851,9.4658,9.4722,51800.0
2006-08-30 10:50:00,14.68,14.7,14.66,14.69,87200.0,9.4722,9.4851,9.4593,9.4787,87200.0
2006-08-30 11:00:00,14.67,14.69,14.67,14.67,35400.0,9.4658,9.4787,9.4658,9.4658,35400.0
2006-08-30 11:10:00,14.67,14.7,14.66,14.67,37000.0,9.4658,9.4851,9.4593,9.4658,37000.0
2006-08-30 11:20:00,14.67,14.68,14.65,14.67,62600.0,9.4658,9.4722,9.4529,9.4658,62600.0
2006-08-30 11:30:00,14.67,14.69,14.66,14.68,73800.0,9.4658,9.4787,9.4593,9.4722,73800.0
2006-08-30 11:40:00,14.68,14.69,14.65,14.67,34400.0,9.4722,9.4787,9.4529,9.4658,34400.0
2006-08-30 11:50:00,14.67,14.69,14.67,14.68,29800.0,9.4658,9.4787,9.4658,9.4722,29800.0
2006-08-30 12:00:00,14.68,14.72,14.68,14.71,37800.0,9.4722,9.498,9.4722,9.4916,37800.0
2006-08-30 12:10:00,14.7,14.7,14.7,14.7,4000.0,9.4851,9.4851,9.4851,9.4851,4000.0
2006-08-30 12:20:00,14.7,14.71,14.7,14.7,8800.0,9.4851,9.4916,9.4851,9.4851,8800.0
2006-08-30 12:30:00,14.7,14.72,14.7,14.7,31600.0,9.4851,9.498,9.4851,9.4851,31600.0
2006-08-30 12:40:00,14.71,14.71,14.69,14.69,19600.0,9.4916,9.4916,9.4787,9.4787,19600.0
2006-08-30 12:50:00,14.69,14.73,14.69,14.72,35600.0,9.4787,9.5045,9.4787,9.498,35600.0
2006-08-30 13:00:00,14.72,14.72,14.72,14.72,29400.0,9.498,9.498,9.498,9.498,29400.0
2006-08-30 13:10:00,14.72,14.74,14.71,14.72,22200.0,9.498,9.5109,9.4916,9.498,22200.0
2006-08-30 13:20:00,14.72,14.74,14.72,14.72,26400.0,9.498,9.5109,9.498,9.498,26400.0
2006-08-30 13:30:00,14.72,14.77,14.71,14.77,75000.0,9.498,9.5303,9.4916,9.5303,75000.0
2006-08-30 13:40:00,14.78,14.81,14.74,14.75,77200.0,9.5367,9.5561,9.5109,9.5174,77200.0
2006-08-30 13:50:00,14.76,14.77,14.76,14.77,6200.0,9.5238,9.5303,9.5238,9.5303,6200.0
2006-08-30 14:00:00,14.77,14.77,14.74,14.75,47400.0,9.5303,9.5303,9.5109,9.5174,47400.0
2006-08-30 14:10:00,14.75,14.75,14.74,14.75,10600.0,9.5174,9.5174,9.5109,9.5174,10600.0
2006-08-30 14:20:00,14.76,14.76,14.75,14.76,33000.0,9.5238,9.5238,9.5174,9.5238,33000.0
2006-08-30 14:30:00,14.76,14.76,14.74,14.74,13200.0,9.5238,9.5238,9.5109,9.5109,13200.0
2006-08-30 14:40:00,14.74,14.74,14.74,14.74,24800.0,9.5109,9.5109,9.5109,9.5109,24800.0
2006-08-30 14:50:00,14.74,14.76,14.74,14.74,42600.0,9.5109,9.5238,9.5109,9.5109,42600.0
2006-08-30 15:00:00,14.74,14.74,14.73,14.74,175800.0,9.5109,9.5109,9.5045,9.5109,175800.0
2006-08-30 15:10:00,14.74,14.75,14.74,14.74,44600.0,9.5109,9.5174,9.5109,9.5109,44600.0
2006-08-30 15:20:00,14.74,14.75,14.74,14.74,23800.0,9.5109,9.5174,9.5109,9.5109,23800.0
2006-08-30 15:30:00,14.74,14.74,14.73,14.73,17600.0,9.5109,9.5109,9.5045,9.5045,17600.0
2006-08-30 15:40:00,14.72,14.73,14.69,14.7,114400.0,9.498,9.5045,9.4787,9.4851,114400.0
2006-08-30 15:50:00,14.7,14.7,14.69,14.69,93800.0,9.4851,9.4851,9.4787,9.4787,93800.0
2006-08-31 09:30:00,14.69,14.69,14.61,14.63,75600.0,9.4787,9.4787,9.427,9.4399,75600.0
2006-08-31 09:40:00,14.62,14.72,14.62,14.69,32600.0,9.4335,9.498,9.4335,9.4787,32600.0
2006-08-31 09:50:00,14.69,14.7,14.67,14.68,22600.0,9.4787,9.4851,9.4658,9.4722,22600.0
2006-08-31 10:00:00,14.67,14.72,14.67,14.68,45600.0,9.4658,9.498,9.4658,9.4722,45600.0
2006-08-31 10:10:00,14.68,14.7,14.67,14.68,28800.0,9.4722,9.4851,9.4658,9.4722,28800.0
2006-08-31 10:20:00,14.68,14.69,14.67,14.67,19200.0,9.4722,9.4787,9.4658,9.4658,19200.0
2006-08-31 10:30:00,14.67,14.68,14.63,14.64,129400.0,9.4658,9.4722,9.4399,9.4464,129400.0
2006-08-31 10:40:00,14.64,14.67,14.64,14.65,25600.0,9.4464,9.4658,9.4464,9.4529,25600.0
2006-08-31 10:50:00,14.67,14.68,14.67,14.68,22400.0,9.4658,9.4722,9.4658,9.4722,22400.0
2006-08-31 11:00:00,14.68,14.69,14.67,14.69,28200.0,9.4722,9.4787,9.4658,9.4787,28200.0
2006-08-31 11:10:00,14.69,14.69,14.68,14.68,17600.0,9.4787,9.4787,9.4722,9.4722,17600.0
2006-08-31 11:20:00,14.68,14.69,14.66,14.67,17600.0,9.4722,9.4787,9.4593,9.4658,17600.0
2006-08-31 11:30:00,14.65,14.69,14.65,14.68,32000.0,9.4529,9.4787,9.4529,9.4722,32000.0
2006-08-31 11:40:00,14.68,14.7,14.68,14.69,43000.0,9.4722,9.4851,9.4722,9.4787,43000.0
2006-08-31 11:50:00,14.7,14.7,14.68,14.69,32800.0,9.4851,9.4851,9.4722,9.4787,32800.0
2006-08-31 12:00:00,14.69,14.7,14.69,14.69,20200.0,9.4787,9.4851,9.4787,9.4787,20200.0
2006-08-31 12:10:00,14.69,14.7,14.69,14.69,44000.0,9.4787,9.4851,9.4787,9.4787,44000.0
2006-08-31 12:20:00,14.69,14.69,14.65,14.65,24400.0,9.4787,9.4787,9.4529,9.4529,24400.0
2006-08-31 12:30:00,14.65,14.67,14.65,14.67,13800.0,9.4529,9.4658,9.4529,9.4658,13800.0
2006-08-31 12:40:00,14.67,14.69,14.67,14.69,14400.0,9.4658,9.4787,9.4658,9.4787,14400.0
2006-08-31 12:50:00,14.69,14.7,14.68,14.7,24600.0,9.4787,9.4851,9.4722,9.4851,24600.0
2006-08-31 13:00:00,14.7,14.72,14.7,14.71,49000.0,9.4851,9.498,9.4851,9.4916,49000.0
2006-08-31 13:10:00,14.71,14.72,14.71,14.71,15400.0,9.4916,9.498,9.4916,9.4916,15400.0
2006-08-31 13:20:00,14.71,14.72,14.7,14.72,33000.0,9.4916,9.498,9.4851,9.498,33000.0
2006-08-31 13:30:00,14.72,14.73,14.72,14.73,23200.0,9.498,9.5045,9.498,9.5045,23200.0
2006-08-31 13:40:00,14.73,14.74,14.72,14.72,17600.0,9.5045,9.5109,9.498,9.498,17600.0
2006-08-31 13:50:00,14.72,14.74,14.72,14.74,18800.0,9.498,9.5109,9.498,9.5109,18800.0
2006-08-31 14:00:00,14.74,14.74,14.71,14.72,35000.0,9.5109,9.5109,9.4916,9.498,35000.0
2006-08-31 14:10:00,14.71,14.72,14.71,14.72,25600.0,9.4916,9.498,9.4916,9.498,25600.0
2006-08-31 14:20:00,14.72,14.73,14.72,14.72,22800.0,9.498,9.5045,9.498,9.498,22800.0
2006-08-31 14:30:00,14.73,14.74,14.72,14.72,17600.0,9.5045,9.5109,9.498,9.498,17600.0
2006-08-31 14:40:00,14.72,14.75,14.72,14.74,53800.0,9.498,9.5174,9.498,9.5109,53800.0
2006-08-31 14:50:00,14.75,14.77,14.74,14.76,172800.0,9.5174,9.5303,9.5109,9.5238,172800.0
2006-08-31 15:00:00,14.76,14.77,14.75,14.77,14200.0,9.5238,9.5303,9.5174,9.5303,14200.0
2006-08-31 15:10:00,14.77,14.79,14.76,14.79,20200.0,9.5303,9.5432,9.5238,9.5432,20200.0
2006-08-31 15:20:00,14.79,14.8,14.78,14.8,36400.0,9.5432,9.5496,9.5367,9.5496,36400.0
2006-08-31 15:30:00,14.8,14.8,14.78,14.78,41000.0,9.5496,9.5496,9.5367,9.5367,41000.0
2006-08-31 15:40:00,14.78,14.79,14.73,14.73,42000.0,9.5367,9.5432,9.5045,9.5045,42000.0
2006-08-31 15:50:00,14.73,14.74,14.72,14.73,49600.0,9.5045,9.5109,9.498,9.5045,49600.0
2006-09-01 09:30:00,14.8,14.8,14.74,14.74,32200.0,9.5496,9.5496,9.5109,9.5109,32200.0
2006-09-01 09:40:00,14.74,14.83,14.74,14.8,49600.0,9.5109,9.569,9.5109,9.5496,49600.0
2006-09-01 09:50:00,14.79,14.8,14.75,14.8,22000.0,9.5432,9.5496,9.5174,9.5496,22000.0
2006-09-01 10:00:00,14.79,14.8,14.77,14.77,22600.0,9.5432,9.5496,9.5303,9.5303,22600.0
2006-09-01 10:10:00,14.77,14.79,14.73,14.75,42200.0,9.5303,9.5432,9.5045,9.5174,42200.0
2006-09-01 10:20:00,14.74,14.75,14.72,14.73,25000.0,9.5109,9.5174,9.498,9.5045,25000.0
2006-09-01 10:30:00,14.73,14.78,14.73,14.77,35000.0,9.5045,9.5367,9.5045,9.5303,35000.0
2006-09-01 10:40:00,14.77,14.79,14.76,14.79,37800.0,9.5303,9.5432,9.5238,9.5432,37800.0
2006-09-01 10:50:00,14.79,14.79,14.77,14.77,40000.0,9.5432,9.5432,9.5303,9.5303,40000.0
2006-09-01 11:00:00,14.77,14.8,14.77,14.79,21600.0,9.5303,9.5496,9.5303,9.5432,21600.0
2006-09-01 11:10:00,14.79,14.8,14.78,14.8,26400.0,9.5432,9.5496,9.5367,9.5496,26400.0
2006-09-01 11:20:00,14.79,14.8,14.78,14.79,39000.0,9.5432,9.5496,9.5367,9.5432,39000.0
2006-09-01 11:30:00,14.79,14.81,14.79,14.79,25400.0,9.5432,9.5561,9.5432,9.5432,25400.0
2006-09-01 11:40:00,14.79,14.81,14.79,14.81,28400.0,9.5432,9.5561,9.5432,9.5561,28400.0
2006-09-01 11:50:00,14.81,14.81,14.8,14.81,24200.0,9.5561,9.5561,9.5496,9.5561,24200.0
2006-09-01 12:00:00,14.81,14.81,14.8,14.81,18800.0,9.5561,9.5561,9.5496,9.5561,18800.0
2006-09-01 12:10:00,14.81,14.81,14.81,14.81,7600.0,9.5561,9.5561,9.5561,9.5561,7600.0
2006-09-01 12:20:00,14.82,14.85,14.81,14.84,42800.0,9.5625,9.5819,9.5561,9.5754,42800.0
2006-09-01 12:30:00,14.84,14.85,14.83,14.85,16600.0,9.5754,9.5819,9.569,9.5819,16600.0
2006-09-01 12:40:00,14.85,14.85,14.84,14.85,22600.0,9.5819,9.5819,9.5754,9.5819,22600.0
2006-09-01 12:50:00,14.85,14.87,14.85,14.86,31200.0,9.5819,9.5948,9.5819,9.5884,31200.0
2006-09-01 13:00:00,14.87,14.88,14.87,14.87,11000.0,9.5948,9.6013,9.5948,9.5948,11000.0
2006-09-01 13:10:00,14.87,14.87,14.85,14.87,41200.0,9.5948,9.5948,9.5819,9.5948,41200.0
2006-09-01 13:20:00,14.87,14.87,14.86,14.86,15800.0,9.5948,9.5948,9.5884,9.5884,15800.0
2006-09-01 13:30:00,14.85,14.85,14.8,14.81,49800.0,9.5819,9.5819,9.5496,9.5561,49800.0
2006-09-01 13:40:00,14.81,14.82,14.81,14.82,14000.0,9.5561,9.5625,9.5561,9.5625,14000.0
2006-09-01 13:50:00,14.81,14.82,14.81,14.82,18200.0,9.5561,9.5625,9.5561,9.5625,18200.0
2006-09-01 14:00:00,14.81,14.84,14.81,14.83,26400.0,9.5561,9.5754,9.5561,9.569,26400.0
2006-09-01 14:10:00,14.83,14.84,14.82,14.84,15200.0,9.569,9.5754,9.5625,9.5754,15200.0
2006-09-01 14:20:00,14.84,14.9,14.83,14.9,59600.0,9.5754,9.6142,9.569,9.6142,59600.0
2006-09-01 14:30:00,14.9,14.9,14.87,14.87,17600.0,9.6142,9.6142,9.5948,9.5948,17600.0
2006-09-01 14:40:00,14.87,14.87,14.84,14.84,10400.0,9.5948,9.5948,9.5754,9.5754,10400.0
2006-09-01 14:50:00,14.84,14.85,14.84,14.85,23200.0,9.5754,9.5819,9.5754,9.5819,23200.0
2006-09-01 15:00:00,14.86,14.86,14.85,14.85,14800.0,9.5884,9.5884,9.5819,9.5819,14800.0
2006-09-01 15:10:00,14.84,14.84,14.82,14.83,15000.0,9.5754,9.5754,9.5625,9.569,15000.0
2006-09-01 15:20:00,14.82,14.83,14.8,14.83,55000.0,9.5625,9.569,9.5496,9.569,55000.0
2006-09-01 15:30:00,14.83,14.85,14.83,14.85,24800.0,9.569,9.5819,9.569,9.5819,24800.0
2006-09-01 15:40:00,14.85,14.86,14.85,14.85,20000.0,9.5819,9.5884,9.5819,9.5819,20000.0
2006-09-01 15:50:00,14.85,14.86,14.78,14.8,87800.0,9.5819,9.5884,9.5367,9.5496,87800.0
2006-09-05 09:30:00,14.78,14.86,14.78,14.86,22800.0,9.5367,9.5884,9.5367,9.5884,22800.0
2006-09-05 09:40:00,14.88,14.88,14.79,14.87,49600.0,9.6013,9.6013,9.5432,9.5948,49600.0
2006-09-05 09:50:00,14.87,14.88,14.84,14.87,117400.0,9.5948,9.6013,9.5754,9.5948,117400.0
2006-09-05 10:00:00,14.86,14.89,14.82,14.88,33600.0,9.5884,9.6077,9.5625,9.6013,33600.0
2006-09-05 10:10:00,14.87,14.87,14.85,14.85,73600.0,9.5948,9.5948,9.5819,9.5819,73600.0
2006-09-05 10:20:00,14.85,14.86,14.83,14.84,35200.0,9.5819,9.5884,9.569,9.5754,35200.0
2006-09-05 10:30:00,14.83,14.83,14.78,14.78,77600.0,9.569,9.569,9.5367,9.5367,77600.0
2006-09-05 10:40:00,14.78,14.82,14.78,14.81,63000.0,9.5367,9.5625,9.5367,9.5561,63000.0
2006-09-05 10:50:00,14.8,14.81,14.8,14.8,9400.0,9.5496,9.5561,9.5496,9.5496,9400.0
2006-09-05 11:00:00,14.8,14.83,14.8,14.83,42800.0,9.5496,9.569,9.5496,9.569,42800.0
2006-09-05 11:10:00,14.82,14.83,14.81,14.82,16000.0,9.5625,9.569,9.5561,9.5625,16000.0
2006-09-05 11:20:00,14.82,14.85,14.81,14.85,30000.0,9.5625,9.5819,9.5561,9.5819,30000.0
2006-09-05 11:30:00,14.85,14.87,14.83,14.83,46600.0,9.5819,9.5948,9.569,9.569,46600.0
2006-09-05 11:40:00,14.84,14.85,14.83,14.84,66600.0,9.5754,9.5819,9.569,9.5754,66600.0
2006-09-05 11:50:00,14.84,14.84,14.82,14.82,46000.0,9.5754,9.5754,9.5625,9.5625,46000.0
2006-09-05 12:00:00,14.82,14.82,14.81,14.81,25000.0,9.5625,9.5625,9.5561,9.5561,25000.0
2006-09-05 12:10:00,14.81,14.81,14.81,14.81,23800.0,9.5561,9.5561,9.5561,9.5561,23800.0
2006-09-05 12:20:00,14.81,14.81,14.81,14.81,16600.0,9.5561,9.5561,9.5561,9.5561,16600.0
2006-09-05 12:30:00,14.81,14.81,14.81,14.81,18600.0,9.5561,9.5561,9.5561,9.5561,18600.0
2006-09-05 12:40:00,14.81,14.81,14.8,14.81,27000.0,9.5561,9.5561,9.5496,9.5561,27000.0
2006-09-05 12:50:00,14.81,14.81,14.8,14.8,23800.0,9.5561,9.5561,9.5496,9.5496,23800.0
2006-09-05 13:00:00,14.8,14.8,14.74,14.75,45000.0,9.5496,9.5496,9.5109,9.5174,45000.0
2006-09-05 13:10:00,14.75,14.76,14.75,14.76,39200.0,9.5174,9.5238,9.5174,9.5238,39200.0
2006-09-05 13:20:00,14.76,14.76,14.75,14.75,20400.0,9.5238,9.5238,9.5174,9.5174,20400.0
2006-09-05 13:30:00,14.76,14.76,14.74,14.76,38600.0,9.5238,9.5238,9.5109,9.5238,38600.0
2006-09-05 13:40:00,14.76,14.78,14.76,14.78,59200.0,9.5238,9.5367,9.5238,9.5367,59200.0
2006-09-05 13:50:00,14.78,14.81,14.77,14.81,76800.0,9.5367,9.5561,9.5303,9.5561,76800.0
2006-09-05 14:00:00,14.81,14.81,14.8,14.8,151200.0,9.5561,9.5561,9.5496,9.5496,151200.0
2006-09-05 14:10:00,14.8,14.81,14.8,14.81,89800.0,9.5496,9.5561,9.5496,9.5561,89800.0
2006-09-05 14:20:00,14.81,14.81,14.79,14.8,39000.0,9.5561,9.5561,9.5432,9.5496,39000.0
2006-09-05 14:30:00,14.8,14.8,14.79,14.79,65800.0,9.5496,9.5496,9.5432,9.5432,65800.0
2006-09-05 14:40:00,14.79,14.8,14.78,14.79,63200.0,9.5432,9.5496,9.5367,9.5432,63200.0
2006-09-05 14:50:00,14.79,14.79,14.78,14.78,55400.0,9.5432,9.5432,9.5367,9.5367,55400.0
2006-09-05 15:00:00,14.78,14.78,14.77,14.78,62600.0,9.5367,9.5367,9.5303,9.5367,62600.0
2006-09-05 15:10:00,14.77,14.78,14.77,14.77,42600.0,9.5303,9.5367,9.5303,9.5303,42600.0
2006-09-05 15:20:00,14.77,14.77,14.77,14.77,62600.0,9.5303,9.5303,9.5303,9.5303,62600.0
2006-09-05 15:30:00,14.77,14.77,14.77,14.77,83800.0,9.5303,9.5303,9.5303,9.5303,83800.0
2006-09-05 15:40:00,14.77,14.77,14.76,14.77,131400.0,9.5303,9.5303,9.5238,9.5303,131400.0
2006-09-05 15:50:00,14.77,14.77,14.74,14.75,109600.0,9.5303,9.5303,9.5109,9.5174,109600.0
2006-09-06 09:30:00,14.78,14.85,14.74,14.74,124200.0,9.5367,9.5819,9.5109,9.5109,124200.0
2006-09-06 09:40:00,14.75,14.77,14.69,14.7,115200.0,9.5174,9.5303,9.4787,9.4851,115200.0
2006-09-06 09:50:00,14.7,14.78,14.69,14.77,109200.0,9.4851,9.5367,9.4787,9.5303,109200.0
2006-09-06 10:00:00,14.78,14.8,14.75,14.76,47200.0,9.5367,9.5496,9.5174,9.5238,47200.0
2006-09-06 10:10:00,14.76,14.77,14.72,14.75,95800.0,9.5238,9.5303,9.498,9.5174,95800.0
2006-09-06 10:20:00,14.75,14.79,14.74,14.78,61600.0,9.5174,9.5432,9.5109,9.5367,61600.0
2006-09-06 10:30:00,14.78,14.78,14.72,14.75,114400.0,9.5367,9.5367,9.498,9.5174,114400.0
2006-09-06 10:40:00,14.76,14.76,14.69,14.69,47200.0,9.5238,9.5238,9.4787,9.4787,47200.0
2006-09-06 10:50:00,14.7,14.7,14.65,14.68,48000.0,9.4851,9.4851,9.4529,9.4722,48000.0
2006-09-06 11:00:00,14.68,14.68,14.66,14.68,26600.0,9.4722,9.4722,9.4593,9.4722,26600.0
2006-09-06 11:10:00,14.68,14.68,14.67,14.68,35800.0,9.4722,9.4722,9.4658,9.4722,35800.0
2006-09-06 11:20:00,14.68,14.74,14.68,14.74,53800.0,9.4722,9.5109,9.4722,9.5109,53800.0
2006-09-06 11:30:00,14.73,14.73,14.69,14.7,35600.0,9.5045,9.5045,9.4787,9.4851,35600.0
2006-09-06 11:40:00,14.7,14.7,14.69,14.7,17400.0,9.4851,9.4851,9.4787,9.4851,17400.0
2006-09-06 11:50:00,14.69,14.72,14.68,14.71,37400.0,9.4787,9.498,9.4722,9.4916,37400.0
2006-09-06 12:00:00,14.71,14.74,14.7,14.74,50200.0,9.4916,9.5109,9.4851,9.5109,50200.0
2006-09-06 12:10:00,14.73,14.74,14.72,14.72,14200.0,9.5045,9.5109,9.498,9.498,14200.0
2006-09-06 12:20:00,14.72,14.73,14.71,14.73,23600.0,9.498,9.5045,9.4916,9.5045,23600.0
2006-09-06 12:30:00,14.72,14.73,14.72,14.72,5200.0,9.498,9.5045,9.498,9.498,5200.0
2006-09-06 12:40:00,14.72,14.72,14.72,14.72,13600.0,9.498,9.498,9.498,9.498,13600.0
2006-09-06 12:50:00,14.72,14.72,14.72,14.72,14000.0,9.498,9.498,9.498,9.498,14000.0
2006-09-06 13:00:00,14.72,14.72,14.72,14.72,7800.0,9.498,9.498,9.498,9.498,7800.0
2006-09-06 13:10:00,14.72,14.72,14.71,14.71,15600.0,9.498,9.498,9.4916,9.4916,15600.0
2006-09-06 13:20:00,14.72,14.74,14.72,14.74,50400.0,9.498,9.5109,9.498,9.5109,50400.0
2006-09-06 13:30:00,14.74,14.75,14.74,14.74,39200.0,9.5109,9.5174,9.5109,9.5109,39200.0
2006-09-06 13:40:00,14.74,14.76,14.74,14.74,24800.0,9.5109,9.5238,9.5109,9.5109,24800.0
2006-09-06 13:50:00,14.74,14.74,14.72,14.73,30800.0,9.5109,9.5109,9.498,9.5045,30800.0
2006-09-06 14:00:00,14.73,14.76,14.72,14.76,38200.0,9.5045,9.5238,9.498,9.5238,38200.0
2006-09-06 14:10:00,14.76,14.76,14.68,14.7,53000.0,9.5238,9.5238,9.4722,9.4851,53000.0
2006-09-06 14:20:00,14.7,14.74,14.7,14.73,30000.0,9.4851,9.5109,9.4851,9.5045,30000.0
2006-09-06 14:30:00,14.74,14.74,14.72,14.73,27800.0,9.5109,9.5109,9.498,9.5045,27800.0
2006-09-06 14:40:00,14.74,14.76,14.72,14.75,82200.0,9.5109,9.5238,9.498,9.5174,82200.0
2006-09-06 14:50:00,14.75,14.75,14.7,14.71,35600.0,9.5174,9.5174,9.4851,9.4916,35600.0
2006-09-06 15:00:00,14.71,14.71,14.65,14.66,56800.0,9.4916,9.4916,9.4529,9.4593,56800.0
2006-09-06 15:10:00,14.66,14.66,14.65,14.66,68200.0,9.4593,9.4593,9.4529,9.4593,68200.0
2006-09-06 15:20:00,14.65,14.66,14.63,14.63,63800.0,9.4529,9.4593,9.4399,9.4399,63800.0
2006-09-06 15:30:00,14.63,14.65,14.63,14.63,87800.0,9.4399,9.4529,9.4399,9.4399,87800.0
2006-09-06 15:40:00,14.63,14.65,14.63,14.65,70200.0,9.4399,9.4529,9.4399,9.4529,70200.0
2006-09-06 15:50:00,14.65,14.65,14.63,14.63,90000.0,9.4529,9.4529,9.4399,9.4399,90000.0
2006-09-07 09:30:00,14.6,14.61,14.56,14.58,39800.0,9.4206,9.427,9.3948,9.4077,39800.0
2006-09-07 09:40:00,14.58,14.63,14.58,14.59,25800.0,9.4077,9.4399,9.4077,9.4141,25800.0
2006-09-07 09:50:00,14.59,14.59,14.51,14.53,27000.0,9.4141,9.4141,9.3625,9.3754,27000.0
2006-09-07 10:00:00,14.54,14.57,14.49,14.5,71400.0,9.3819,9.4012,9.3496,9.3561,71400.0
2006-09-07 10:10:00,14.51,14.51,14.46,14.49,55000.0,9.3625,9.3625,9.3303,9.3496,55000.0
2006-09-07 10:20:00,14.49,14.53,14.47,14.52,52600.0,9.3496,9.3754,9.3367,9.369,52600.0
2006-09-07 10:30:00,14.53,14.54,14.52,14.54,56400.0,9.3754,9.3819,9.369,9.3819,56400.0
2006-09-07 10:40:00,14.53,14.54,14.49,14.5,40000.0,9.3754,9.3819,9.3496,9.3561,40000.0
2006-09-07 10:50:00,14.5,14.55,14.49,14.54,20400.0,9.3561,9.3883,9.3496,9.3819,20400.0
2006-09-07 11:00:00,14.53,14.58,14.53,14.55,36200.0,9.3754,9.4077,9.3754,9.3883,36200.0
2006-09-07 11:10:00,14.55,14.57,14.55,14.55,28600.0,9.3883,9.4012,9.3883,9.3883,28600.0
2006-09-07 11:20:00,14.55,14.58,14.55,14.58,28200.0,9.3883,9.4077,9.3883,9.4077,28200.0
2006-09-07 11:30:00,14.58,14.61,14.57,14.61,56400.0,9.4077,9.427,9.4012,9.427,56400.0
2006-09-07 11:40:00,14.61,14.61,14.6,14.61,29600.0,9.427,9.427,9.4206,9.427,29600.0
2006-09-07 11:50:00,14.61,14.65,14.61,14.65,143800.0,9.427,9.4529,9.427,9.4529,143800.0
2006-09-07 12:00:00,14.65,14.72,14.65,14.72,41600.0,9.4529,9.498,9.4529,9.498,41600.0
2006-09-07 12:10:00,14.7,14.71,14.68,14.68,15600.0,9.4851,9.4916,9.4722,9.4722,15600.0
2006-09-07 12:20:00,14.68,14.69,14.66,14.67,14200.0,9.4722,9.4787,9.4593,9.4658,14200.0
2006-09-07 12:30:00,14.67,14.67,14.63,14.63,32400.0,9.4658,9.4658,9.4399,9.4399,32400.0
2006-09-07 12:40:00,14.63,14.65,14.63,14.65,287600.0,9.4399,9.4529,9.4399,9.4529,287600.0
2006-09-07 12:50:00,14.66,14.68,14.65,14.68,33000.0,9.4593,9.4722,9.4529,9.4722,33000.0
2006-09-07 13:00:00,14.68,14.71,14.68,14.71,49800.0,9.4722,9.4916,9.4722,9.4916,49800.0
2006-09-07 13:10:00,14.71,14.74,14.71,14.74,36800.0,9.4916,9.5109,9.4916,9.5109,36800.0
2006-09-07 13:20:00,14.74,14.75,14.73,14.74,191000.0,9.5109,9.5174,9.5045,9.5109,191000.0
2006-09-07 13:30:00,14.74,14.8,14.74,14.8,419400.0,9.5109,9.5496,9.5109,9.5496,419400.0
2006-09-07 13:40:00,14.8,14.87,14.8,14.87,149600.0,9.5496,9.5948,9.5496,9.5948,149600.0
2006-09-07 13:50:00,14.86,14.88,14.83,14.83,287600.0,9.5884,9.6013,9.569,9.569,287600.0
2006-09-07 14:00:00,14.84,14.84,14.83,14.84,32600.0,9.5754,9.5754,9.569,9.5754,32600.0
2006-09-07 14:10:00,14.84,14.85,14.83,14.83,47400.0,9.5754,9.5819,9.569,9.569,47400.0
2006-09-07 14:20:00,14.83,14.83,14.81,14.82,191600.0,9.569,9.569,9.5561,9.5625,191600.0
2006-09-07 14:30:00,14.81,14.87,14.81,14.85,46000.0,9.5561,9.5948,9.5561,9.5819,46000.0
2006-09-07 14:40:00,14.85,14.85,14.82,14.83,30600.0,9.5819,9.5819,9.5625,9.569,30600.0
2006-09-07 14:50:00,14.82,14.82,14.8,14.81,25400.0,9.5625,9.5625,9.5496,9.5561,25400.0
2006-09-07 15:00:00,14.81,14.83,14.75,14.79,151800.0,9.5561,9.569,9.5174,9.5432,151800.0
2006-09-07 15:10:00,14.78,14.78,14.75,14.75,29600.0,9.5367,9.5367,9.5174,9.5174,29600.0
2006-09-07 15:20:00,14.76,14.76,14.72,14.74,34600.0,9.5238,9.5238,9.498,9.5109,34600.0
2006-09-07 15:30:00,14.73,14.74,14.71,14.72,166200.0,9.5045,9.5109,9.4916,9.498,166200.0
2006-09-07 15:40:00,14.72,14.74,14.71,14.74,35400.0,9.498,9.5109,9.4916,9.5109,35400.0
2006-09-07 15:50:00,14.74,14.76,14.74,14.75,103400.0,9.5109,9.5238,9.5109,9.5174,103400.0
2006-09-08 09:30:00,14.76,14.8,14.64,14.65,69400.0,9.5238,9.5496,9.4464,9.4529,69400.0
2006-09-08 09:40:00,14.63,14.79,14.63,14.74,88200.0,9.4399,9.5432,9.4399,9.5109,88200.0
2006-09-08 09:50:00,14.74,14.76,14.69,14.74,79400.0,9.5109,9.5238,9.4787,9.5109,79400.0
2006-09-08 10:00:00,14.74,14.78,14.73,14.74,73800.0,9.5109,9.5367,9.5045,9.5109,73800.0
2006-09-08 10:10:00,14.74,14.76,14.72,14.74,49000.0,9.5109,9.5238,9.498,9.5109,49000.0
2006-09-08 10:20:00,14.76,14.76,14.68,14.68,120200.0,9.5238,9.5238,9.4722,9.4722,120200.0
2006-09-08 10:30:00,14.69,14.69,14.65,14.67,32600.0,9.4787,9.4787,9.4529,9.4658,32600.0
2006-09-08 10:40:00,14.67,14.71,14.65,14.71,26600.0,9.4658,9.4916,9.4529,9.4916,26600.0
2006-09-08 10:50:00,14.71,14.76,14.71,14.76,41400.0,9.4916,9.5238,9.4916,9.5238,41400.0
2006-09-08 11:00:00,14.75,14.75,14.72,14.75,347600.0,9.5174,9.5174,9.498,9.5174,347600.0
2006-09-08 11:10:00,14.75,14.75,14.71,14.71,42600.0,9.5174,9.5174,9.4916,9.4916,42600.0
2006-09-08 11:20:00,14.7,14.72,14.7,14.72,26800.0,9.4851,9.498,9.4851,9.498,26800.0
2006-09-08 11:30:00,14.71,14.74,14.71,14.74,25600.0,9.4916,9.5109,9.4916,9.5109,25600.0
2006-09-08 11:40:00,14.74,14.83,14.74,14.81,50400.0,9.5109,9.569,9.5109,9.5561,50400.0
2006-09-08 11:50:00,14.81,14.81,14.74,14.74,27400.0,9.5561,9.5561,9.5109,9.5109,27400.0
2006-09-08 12:00:00,14.74,14.75,14.73,14.74,20800.0,9.5109,9.5174,9.5045,9.5109,20800.0
2006-09-08 12:10:00,14.74,14.74,14.72,14.73,43800.0,9.5109,9.5109,9.498,9.5045,43800.0
2006-09-08 12:20:00,14.72,14.72,14.71,14.72,28400.0,9.498,9.498,9.4916,9.498,28400.0
2006-09-08 12:30:00,14.71,14.72,14.71,14.72,28800.0,9.4916,9.498,9.4916,9.498,28800.0
2006-09-08 12:40:00,14.72,14.74,14.72,14.72,17600.0,9.498,9.5109,9.498,9.498,17600.0
2006-09-08 12:50:00,14.72,14.73,14.71,14.72,10200.0,9.498,9.5045,9.4916,9.498,10200.0
2006-09-08 13:00:00,14.72,14.74,14.72,14.74,34400.0,9.498,9.5109,9.498,9.5109,34400.0
2006-09-08 13:10:00,14.74,14.75,14.72,14.74,45200.0,9.5109,9.5174,9.498,9.5109,45200.0
2006-09-08 13:20:00,14.74,14.76,14.74,14.76,13600.0,9.5109,9.5238,9.5109,9.5238,13600.0
2006-09-08 13:30:00,14.75,14.76,14.74,14.74,31400.0,9.5174,9.5238,9.5109,9.5109,31400.0
2006-09-08 13:40:00,14.74,14.75,14.73,14.73,8600.0,9.5109,9.5174,9.5045,9.5045,8600.0
2006-09-08 13:50:00,14.73,14.74,14.72,14.74,37600.0,9.5045,9.5109,9.498,9.5109,37600.0
2006-09-08 14:00:00,14.74,14.75,14.72,14.73,34600.0,9.5109,9.5174,9.498,9.5045,34600.0
2006-09-08 14:10:00,14.72,14.75,14.72,14.74,381800.0,9.498,9.5174,9.498,9.5109,381800.0
2006-09-08 14:20:00,14.74,14.74,14.73,14.74,19000.0,9.5109,9.5109,9.5045,9.5109,19000.0
2006-09-08 14:30:00,14.74,14.74,14.72,14.72,24000.0,9.5109,9.5109,9.498,9.498,24000.0
2006-09-08 14:40:00,14.72,14.74,14.72,14.73,55800.0,9.498,9.5109,9.498,9.5045,55800.0
2006-09-08 14:50:00,14.72,14.72,14.71,14.71,53000.0,9.498,9.498,9.4916,9.4916,53000.0
2006-09-08 15:00:00,14.71,14.72,14.68,14.7,94400.0,9.4916,9.498,9.4722,9.4851,94400.0
2006-09-08 15:10:00,14.7,14.7,14.68,14.69,177200.0,9.4851,9.4851,9.4722,9.4787,177200.0
2006-09-08 15:20:00,14.69,14.7,14.65,14.66,181600.0,9.4787,9.4851,9.4529,9.4593,181600.0
2006-09-08 15:30:00,14.66,14.66,14.63,14.65,125200.0,9.4593,9.4593,9.4399,9.4529,125200.0
2006-09-08 15:40:00,14.65,14.66,14.58,14.61,203000.0,9.4529,9.4593,9.4077,9.427,203000.0
2006-09-08 15:50:00,14.61,14.68,14.61,14.68,305600.0,9.427,9.4722,9.427,9.4722,305600.0
2006-09-11 09:30:00,14.68,14.75,14.68,14.72,41800.0,9.4722,9.5174,9.4722,9.498,41800.0
2006-09-11 09:40:00,14.73,14.73,14.65,14.7,86800.0,9.5045,9.5045,9.4529,9.4851,86800.0
2006-09-11 09:50:00,14.7,14.72,14.63,14.69,45400.0,9.4851,9.498,9.4399,9.4787,45400.0
2006-09-11 10:00:00,14.69,14.78,14.66,14.72,58200.0,9.4787,9.5367,9.4593,9.498,58200.0
2006-09-11 10:10:00,14.72,14.77,14.72,14.72,94000.0,9.498,9.5303,9.498,9.498,94000.0
2006-09-11 10:20:00,14.72,14.74,14.69,14.73,91400.0,9.498,9.5109,9.4787,9.5045,91400.0
2006-09-11 10:30:00,14.73,14.76,14.72,14.76,81000.0,9.5045,9.5238,9.498,9.5238,81000.0
2006-09-11 10:40:00,14.76,14.8,14.74,14.78,35400.0,9.5238,9.5496,9.5109,9.5367,35400.0
2006-09-11 10:50:00,14.78,14.81,14.77,14.81,30200.0,9.5367,9.5561,9.5303,9.5561,30200.0
2006-09-11 11:00:00,14.81,14.81,14.76,14.77,30000.0,9.5561,9.5561,9.5238,9.5303,30000.0
2006-09-11 11:10:00,14.77,14.77,14.74,14.76,54800.0,9.5303,9.5303,9.5109,9.5238,54800.0
2006-09-11 11:20:00,14.77,14.81,14.77,14.81,40400.0,9.5303,9.5561,9.5303,9.5561,40400.0
2006-09-11 11:30:00,14.81,14.85,14.79,14.85,52600.0,9.5561,9.5819,9.5432,9.5819,52600.0
2006-09-11 11:40:00,14.85,14.86,14.83,14.83,73200.0,9.5819,9.5884,9.569,9.569,73200.0
2006-09-11 11:50:00,14.83,14.89,14.83,14.88,58000.0,9.569,9.6077,9.569,9.6013,58000.0
2006-09-11 12:00:00,14.89,14.92,14.88,14.92,29400.0,9.6077,9.6271,9.6013,9.6271,29400.0
2006-09-11 12:10:00,14.92,14.95,14.92,14.94,65200.0,9.6271,9.6464,9.6271,9.64,65200.0
2006-09-11 12:20:00,14.95,14.96,14.94,14.95,17600.0,9.6464,9.6529,9.64,9.6464,17600.0
2006-09-11 12:30:00,14.95,14.95,14.91,14.95,80400.0,9.6464,9.6464,9.6206,9.6464,80400.0
2006-09-11 12:40:00,14.95,14.96,14.89,14.96,42800.0,9.6464,9.6529,9.6077,9.6529,42800.0
2006-09-11 12:50:00,14.96,14.97,14.94,14.97,27800.0,9.6529,9.6593,9.64,9.6593,27800.0
2006-09-11 13:00:00,14.98,15.04,14.98,15.04,1135600.0,9.6658,9.7045,9.6658,9.7045,1135600.0
2006-09-11 13:10:00,15.04,15.1,15.03,15.1,47200.0,9.7045,9.7432,9.698,9.7432,47200.0
2006-09-11 13:20:00,15.1,15.15,15.1,15.15,47600.0,9.7432,9.7755,9.7432,9.7755,47600.0
2006-09-11 13:30:00,15.15,15.15,15.12,15.13,28200.0,9.7755,9.7755,9.7561,9.7626,28200.0
2006-09-11 13:40:00,15.14,15.15,15.13,15.13,59200.0,9.769,9.7755,9.7626,9.7626,59200.0
2006-09-11 13:50:00,15.13,15.13,15.05,15.05,73400.0,9.7626,9.7626,9.7109,9.7109,73400.0
2006-09-11 14:00:00,15.05,15.07,15.0,15.03,98800.0,9.7109,9.7239,9.6787,9.698,98800.0
2006-09-11 14:10:00,15.03,15.09,15.03,15.09,29600.0,9.698,9.7368,9.698,9.7368,29600.0
2006-09-11 14:20:00,15.09,15.1,15.04,15.04,49000.0,9.7368,9.7432,9.7045,9.7045,49000.0
2006-09-11 14:30:00,15.04,15.06,15.03,15.06,50000.0,9.7045,9.7174,9.698,9.7174,50000.0
2006-09-11 14:40:00,15.06,15.13,15.06,15.13,74800.0,9.7174,9.7626,9.7174,9.7626,74800.0
2006-09-11 14:50:00,15.13,15.18,15.13,15.17,50600.0,9.7626,9.7948,9.7626,9.7884,50600.0
2006-09-11 15:00:00,15.17,15.17,15.1,15.1,87200.0,9.7884,9.7884,9.7432,9.7432,87200.0
2006-09-11 15:10:00,15.1,15.1,15.08,15.1,69400.0,9.7432,9.7432,9.7303,9.7432,69400.0
2006-09-11 15:20:00,15.1,15.14,15.06,15.14,81600.0,9.7432,9.769,9.7174,9.769,81600.0
2006-09-11 15:30:00,15.15,15.21,15.13,15.21,126000.0,9.7755,9.8142,9.7626,9.8142,126000.0
2006-09-11 15:40:00,15.2,15.22,15.19,15.22,127600.0,9.8077,9.8206,9.8013,9.8206,127600.0
2006-09-11 15:50:00,15.22,15.22,15.17,15.18,146400.0,9.8206,9.8206,9.7884,9.7948,146400.0
2006-09-12 09:30:00,15.22,15.22,15.13,15.18,69400.0,9.8206,9.8206,9.7626,9.7948,69400.0
2006-09-12 09:40:00,15.17,15.22,15.15,15.22,35400.0,9.7884,9.8206,9.7755,9.8206,35400.0
2006-09-12 09:50:00,15.22,15.27,15.18,15.18,50000.0,9.8206,9.8529,9.7948,9.7948,50000.0
2006-09-12 10:00:00,15.18,15.3,15.18,15.3,61600.0,9.7948,9.8723,9.7948,9.8723,61600.0
2006-09-12 10:10:00,15.29,15.39,15.29,15.38,73200.0,9.8658,9.9303,9.8658,9.9239,73200.0
2006-09-12 10:20:00,15.38,15.42,15.37,15.42,48000.0,9.9239,9.9497,9.9174,9.9497,48000.0
2006-09-12 10:30:00,15.4,15.42,15.38,15.39,65000.0,9.9368,9.9497,9.9239,9.9303,65000.0
2006-09-12 10:40:00,15.39,15.45,15.38,15.45,54000.0,9.9303,9.969,9.9239,9.969,54000.0
2006-09-12 10:50:00,15.45,15.49,15.45,15.48,97800.0,9.969,9.9949,9.969,9.9884,97800.0
2006-09-12 11:00:00,15.49,15.63,15.49,15.6,183600.0,9.9949,10.0852,9.9949,10.0658,183600.0
2006-09-12 11:10:00,15.6,15.6,15.58,15.59,87200.0,10.0658,10.0658,10.0529,10.0594,87200.0
2006-09-12 11:20:00,15.59,15.63,15.58,15.59,83400.0,10.0594,10.0852,10.0529,10.0594,83400.0
2006-09-12 11:30:00,15.59,15.67,15.59,15.63,120800.0,10.0594,10.111,10.0594,10.0852,120800.0
2006-09-12 11:40:00,15.63,15.65,15.63,15.65,60400.0,10.0852,10.0981,10.0852,10.0981,60400.0
2006-09-12 11:50:00,15.65,15.65,15.63,15.63,38800.0,10.0981,10.0981,10.0852,10.0852,38800.0
2006-09-12 12:00:00,15.63,15.63,15.6,15.6,34200.0,10.0852,10.0852,10.0658,10.0658,34200.0
2006-09-12 12:10:00,15.6,15.78,15.6,15.73,204400.0,10.0658,10.182,10.0658,10.1497,204400.0
2006-09-12 12:20:00,15.72,15.74,15.71,15.71,38200.0,10.1433,10.1562,10.1368,10.1368,38200.0
2006-09-12 12:30:00,15.71,15.71,15.68,15.7,78800.0,10.1368,10.1368,10.1175,10.1304,78800.0
2006-09-12 12:40:00,15.71,15.81,15.71,15.8,92600.0,10.1368,10.2013,10.1368,10.1949,92600.0
2006-09-12 12:50:00,15.8,15.83,15.8,15.83,201200.0,10.1949,10.2142,10.1949,10.2142,201200.0
2006-09-12 13:00:00,15.82,15.87,15.82,15.86,167000.0,10.2078,10.2401,10.2078,10.2336,167000.0
2006-09-12 13:10:00,15.86,15.93,15.85,15.91,127000.0,10.2336,10.2788,10.2271,10.2659,127000.0
2006-09-12 13:20:00,15.91,15.92,15.86,15.87,107600.0,10.2659,10.2723,10.2336,10.2401,107600.0
2006-09-12 13:30:00,15.87,15.9,15.85,15.89,126600.0,10.2401,10.2594,10.2271,10.253,126600.0
2006-09-12 13:40:00,15.89,15.92,15.88,15.91,183400.0,10.253,10.2723,10.2465,10.2659,183400.0
2006-09-12 13:50:00,15.91,15.92,15.91,15.91,32600.0,10.2659,10.2723,10.2659,10.2659,32600.0
2006-09-12 14:00:00,15.92,15.93,15.91,15.92,221400.0,10.2723,10.2788,10.2659,10.2723,221400.0
2006-09-12 14:10:00,15.92,15.93,15.91,15.93,178200.0,10.2723,10.2788,10.2659,10.2788,178200.0
2006-09-12 14:20:00,15.93,15.93,15.92,15.93,108400.0,10.2788,10.2788,10.2723,10.2788,108400.0
2006-09-12 14:30:00,15.93,15.93,15.88,15.88,221600.0,10.2788,10.2788,10.2465,10.2465,221600.0
2006-09-12 14:40:00,15.88,15.9,15.87,15.87,104200.0,10.2465,10.2594,10.2401,10.2401,104200.0
2006-09-12 14:50:00,15.87,15.87,15.85,15.85,141600.0,10.2401,10.2401,10.2271,10.2271,141600.0
2006-09-12 15:00:00,15.85,15.85,15.78,15.79,149000.0,10.2271,10.2271,10.182,10.1884,149000.0
2006-09-12 15:10:00,15.78,15.84,15.76,15.83,258200.0,10.182,10.2207,10.1691,10.2142,258200.0
2006-09-12 15:20:00,15.83,15.93,15.82,15.93,212200.0,10.2142,10.2788,10.2078,10.2788,212200.0
2006-09-12 15:30:00,15.93,15.97,15.93,15.96,217200.0,10.2788,10.3046,10.2788,10.2981,217200.0
2006-09-12 15:40:00,15.97,15.97,15.94,15.94,138000.0,10.3046,10.3046,10.2852,10.2852,138000.0
2006-09-12 15:50:00,15.94,15.94,15.92,15.92,161800.0,10.2852,10.2852,10.2723,10.2723,161800.0
2006-09-13 09:30:00,16.0,16.03,15.9,15.95,212200.0,10.3239,10.3433,10.2594,10.2917,212200.0
2006-09-13 09:40:00,15.96,16.22,15.93,16.22,237800.0,10.2981,10.4659,10.2788,10.4659,237800.0
2006-09-13 09:50:00,16.2,16.2,16.11,16.13,164400.0,10.453,10.453,10.3949,10.4078,164400.0
2006-09-13 10:00:00,16.13,16.15,16.03,16.07,156800.0,10.4078,10.4207,10.3433,10.3691,156800.0
2006-09-13 10:10:00,16.07,16.08,15.9,15.9,116200.0,10.3691,10.3756,10.2594,10.2594,116200.0
2006-09-13 10:20:00,15.89,15.9,15.84,15.86,334400.0,10.253,10.2594,10.2207,10.2336,334400.0
2006-09-13 10:30:00,15.86,15.86,15.74,15.77,113800.0,10.2336,10.2336,10.1562,10.1755,113800.0
2006-09-13 10:40:00,15.77,15.77,15.65,15.76,124200.0,10.1755,10.1755,10.0981,10.1691,124200.0
2006-09-13 10:50:00,15.75,15.75,15.68,15.74,95000.0,10.1626,10.1626,10.1175,10.1562,95000.0
2006-09-13 11:00:00,15.74,15.84,15.72,15.84,136800.0,10.1562,10.2207,10.1433,10.2207,136800.0
2006-09-13 11:10:00,15.84,15.84,15.71,15.72,143600.0,10.2207,10.2207,10.1368,10.1433,143600.0
2006-09-13 11:20:00,15.72,15.8,15.68,15.8,86400.0,10.1433,10.1949,10.1175,10.1949,86400.0
2006-09-13 11:30:00,15.81,15.84,15.8,15.83,92400.0,10.2013,10.2207,10.1949,10.2142,92400.0
2006-09-13 11:40:00,15.83,15.86,15.81,15.86,51000.0,10.2142,10.2336,10.2013,10.2336,51000.0
2006-09-13 11:50:00,15.86,15.88,15.85,15.88,37600.0,10.2336,10.2465,10.2271,10.2465,37600.0
2006-09-13 12:00:00,15.87,15.9,15.84,15.9,30600.0,10.2401,10.2594,10.2207,10.2594,30600.0
2006-09-13 12:10:00,15.9,15.92,15.9,15.9,26000.0,10.2594,10.2723,10.2594,10.2594,26000.0
2006-09-13 12:20:00,15.9,15.9,15.86,15.87,20000.0,10.2594,10.2594,10.2336,10.2401,20000.0
2006-09-13 12:30:00,15.86,15.88,15.86,15.87,23400.0,10.2336,10.2465,10.2336,10.2401,23400.0
2006-09-13 12:40:00,15.87,15.88,15.85,15.85,19800.0,10.2401,10.2465,10.2271,10.2271,19800.0
2006-09-13 12:50:00,15.85,15.85,15.85,15.85,5400.0,10.2271,10.2271,10.2271,10.2271,5400.0
2006-09-13 13:00:00,15.85,15.86,15.85,15.85,14400.0,10.2271,10.2336,10.2271,10.2271,14400.0
2006-09-13 13:10:00,15.85,15.85,15.83,15.83,10400.0,10.2271,10.2271,10.2142,10.2142,10400.0
2006-09-13 13:20:00,15.83,15.83,15.81,15.81,10400.0,10.2142,10.2142,10.2013,10.2013,10400.0
2006-09-13 13:30:00,15.81,15.82,15.8,15.81,25000.0,10.2013,10.2078,10.1949,10.2013,25000.0
2006-09-13 13:40:00,15.81,15.83,15.81,15.81,23800.0,10.2013,10.2142,10.2013,10.2013,23800.0
2006-09-13 13:50:00,15.81,15.81,15.81,15.81,10800.0,10.2013,10.2013,10.2013,10.2013,10800.0
2006-09-13 14:00:00,15.81,15.84,15.81,15.82,47400.0,10.2013,10.2207,10.2013,10.2078,47400.0
2006-09-13 14:10:00,15.83,15.85,15.83,15.84,20800.0,10.2142,10.2271,10.2142,10.2207,20800.0
2006-09-13 14:20:00,15.84,15.85,15.84,15.84,21000.0,10.2207,10.2271,10.2207,10.2207,21000.0
2006-09-13 14:30:00,15.84,15.84,15.81,15.81,24800.0,10.2207,10.2207,10.2013,10.2013,24800.0
2006-09-13 14:40:00,15.81,15.85,15.8,15.84,49200.0,10.2013,10.2271,10.1949,10.2207,49200.0
2006-09-13 14:50:00,15.84,15.9,15.84,15.9,52200.0,10.2207,10.2594,10.2207,10.2594,52200.0
2006-09-13 15:00:00,15.9,15.92,15.86,15.86,49800.0,10.2594,10.2723,10.2336,10.2336,49800.0
2006-09-13 15:10:00,15.86,15.87,15.81,15.81,83200.0,10.2336,10.2401,10.2013,10.2013,83200.0
2006-09-13 15:20:00,15.82,15.83,15.77,15.8,125000.0,10.2078,10.2142,10.1755,10.1949,125000.0
2006-09-13 15:30:00,15.81,15.81,15.73,15.73,143200.0,10.2013,10.2013,10.1497,10.1497,143200.0
2006-09-13 15:40:00,15.74,15.79,15.72,15.79,331400.0,10.1562,10.1884,10.1433,10.1884,331400.0
2006-09-13 15:50:00,15.78,15.79,15.77,15.78,90400.0,10.182,10.1884,10.1755,10.182,90400.0
2006-09-14 09:30:00,15.77,15.85,15.63,15.63,109000.0,10.1755,10.2271,10.0852,10.0852,109000.0
2006-09-14 09:40:00,15.63,15.69,15.51,15.62,173600.0,10.0852,10.1239,10.0078,10.0787,173600.0
2006-09-14 09:50:00,15.63,15.63,15.51,15.61,58600.0,10.0852,10.0852,10.0078,10.0723,58600.0
2006-09-14 10:00:00,15.61,15.63,15.6,15.61,78400.0,10.0723,10.0852,10.0658,10.0723,78400.0
2006-09-14 10:10:00,15.62,15.65,15.6,15.64,173200.0,10.0787,10.0981,10.0658,10.0916,173200.0
2006-09-14 10:20:00,15.64,15.65,15.61,15.64,164400.0,10.0916,10.0981,10.0723,10.0916,164400.0
2006-09-14 10:30:00,15.65,15.66,15.63,15.63,47600.0,10.0981,10.1045,10.0852,10.0852,47600.0
2006-09-14 10:40:00,15.63,15.63,15.6,15.62,35800.0,10.0852,10.0852,10.0658,10.0787,35800.0
2006-09-14 10:50:00,15.62,15.71,15.62,15.69,30000.0,10.0787,10.1368,10.0787,10.1239,30000.0
2006-09-14 11:00:00,15.7,15.72,15.68,15.69,17000.0,10.1304,10.1433,10.1175,10.1239,17000.0
2006-09-14 11:10:00,15.69,15.76,15.68,15.74,19200.0,10.1239,10.1691,10.1175,10.1562,19200.0
2006-09-14 11:20:00,15.75,15.81,15.75,15.8,39800.0,10.1626,10.2013,10.1626,10.1949,39800.0
2006-09-14 11:30:00,15.8,15.8,15.74,15.76,59600.0,10.1949,10.1949,10.1562,10.1691,59600.0
2006-09-14 11:40:00,15.76,15.76,15.74,15.76,49000.0,10.1691,10.1691,10.1562,10.1691,49000.0
2006-09-14 11:50:00,15.76,15.8,15.76,15.8,36600.0,10.1691,10.1949,10.1691,10.1949,36600.0
2006-09-14 12:00:00,15.8,15.8,15.74,15.74,27600.0,10.1949,10.1949,10.1562,10.1562,27600.0
2006-09-14 12:10:00,15.74,15.77,15.74,15.75,33400.0,10.1562,10.1755,10.1562,10.1626,33400.0
2006-09-14 12:20:00,15.76,15.76,15.74,15.76,40400.0,10.1691,10.1691,10.1562,10.1691,40400.0
2006-09-14 12:30:00,15.76,15.77,15.76,15.77,21800.0,10.1691,10.1755,10.1691,10.1755,21800.0
2006-09-14 12:40:00,15.77,15.81,15.77,15.81,27600.0,10.1755,10.2013,10.1755,10.2013,27600.0
2006-09-14 12:50:00,15.81,15.84,15.8,15.83,22400.0,10.2013,10.2207,10.1949,10.2142,22400.0
2006-09-14 13:00:00,15.83,15.83,15.75,15.75,70200.0,10.2142,10.2142,10.1626,10.1626,70200.0
2006-09-14 13:10:00,15.75,15.79,15.75,15.78,64200.0,10.1626,10.1884,10.1626,10.182,64200.0
2006-09-14 13:20:00,15.78,15.8,15.77,15.8,29400.0,10.182,10.1949,10.1755,10.1949,29400.0
2006-09-14 13:30:00,15.8,15.83,15.8,15.81,66800.0,10.1949,10.2142,10.1949,10.2013,66800.0
2006-09-14 13:40:00,15.81,15.83,15.81,15.83,86400.0,10.2013,10.2142,10.2013,10.2142,86400.0
2006-09-14 13:50:00,15.83,15.85,15.8,15.85,83200.0,10.2142,10.2271,10.1949,10.2271,83200.0
2006-09-14 14:00:00,15.85,15.85,15.83,15.83,72600.0,10.2271,10.2271,10.2142,10.2142,72600.0
2006-09-14 14:10:00,15.83,15.84,15.81,15.81,45400.0,10.2142,10.2207,10.2013,10.2013,45400.0
2006-09-14 14:20:00,15.82,15.87,15.82,15.87,195000.0,10.2078,10.2401,10.2078,10.2401,195000.0
2006-09-14 14:30:00,15.87,15.91,15.87,15.9,110400.0,10.2401,10.2659,10.2401,10.2594,110400.0
2006-09-14 14:40:00,15.9,15.95,15.88,15.94,129000.0,10.2594,10.2917,10.2465,10.2852,129000.0
2006-09-14 14:50:00,15.93,15.97,15.93,15.95,115600.0,10.2788,10.3046,10.2788,10.2917,115600.0
2006-09-14 15:00:00,15.95,15.97,15.94,15.95,156200.0,10.2917,10.3046,10.2852,10.2917,156200.0
2006-09-14 15:10:00,15.95,15.97,15.95,15.97,108800.0,10.2917,10.3046,10.2917,10.3046,108800.0
2006-09-14 15:20:00,15.98,16.05,15.98,16.04,144000.0,10.311,10.3562,10.311,10.3497,144000.0
2006-09-14 15:30:00,16.04,16.04,16.02,16.04,91400.0,10.3497,10.3497,10.3368,10.3497,91400.0
2006-09-14 15:40:00,16.05,16.1,16.05,16.07,164600.0,10.3562,10.3885,10.3562,10.3691,164600.0
2006-09-14 15:50:00,16.08,16.08,16.04,16.05,129800.0,10.3756,10.3756,10.3497,10.3562,129800.0
2006-09-15 09:30:00,16.15,16.29,16.15,16.27,309600.0,10.4207,10.5111,10.4207,10.4981,309600.0
2006-09-15 09:40:00,16.24,16.27,16.03,16.11,478200.0,10.4788,10.4981,10.3433,10.3949,478200.0
2006-09-15 09:50:00,16.11,16.16,16.03,16.1,137200.0,10.3949,10.4272,10.3433,10.3885,137200.0
2006-09-15 10:00:00,16.1,16.12,16.06,16.08,47200.0,10.3885,10.4014,10.3626,10.3756,47200.0
2006-09-15 10:10:00,16.08,16.09,15.99,16.02,95200.0,10.3756,10.382,10.3175,10.3368,95200.0
2006-09-15 10:20:00,15.99,16.0,15.98,15.98,32400.0,10.3175,10.3239,10.311,10.311,32400.0
2006-09-15 10:30:00,15.98,15.99,15.96,15.98,23000.0,10.311,10.3175,10.2981,10.311,23000.0
2006-09-15 10:40:00,15.98,15.99,15.96,15.96,25200.0,10.311,10.3175,10.2981,10.2981,25200.0
2006-09-15 10:50:00,15.96,15.96,15.87,15.88,32600.0,10.2981,10.2981,10.2401,10.2465,32600.0
2006-09-15 11:00:00,15.88,15.9,15.86,15.86,90600.0,10.2465,10.2594,10.2336,10.2336,90600.0
2006-09-15 11:10:00,15.86,15.87,15.78,15.78,86800.0,10.2336,10.2401,10.182,10.182,86800.0
2006-09-15 11:20:00,15.79,15.8,15.77,15.79,43200.0,10.1884,10.1949,10.1755,10.1884,43200.0
2006-09-15 11:30:00,15.78,15.85,15.77,15.85,34600.0,10.182,10.2271,10.1755,10.2271,34600.0
2006-09-15 11:40:00,15.84,15.85,15.81,15.81,17400.0,10.2207,10.2271,10.2013,10.2013,17400.0
2006-09-15 11:50:00,15.81,15.85,15.79,15.83,37200.0,10.2013,10.2271,10.1884,10.2142,37200.0
2006-09-15 12:00:00,15.83,15.88,15.79,15.88,225400.0,10.2142,10.2465,10.1884,10.2465,225400.0
2006-09-15 12:10:00,15.89,15.96,15.89,15.96,21400.0,10.253,10.2981,10.253,10.2981,21400.0
2006-09-15 12:20:00,15.96,15.96,15.94,15.95,63800.0,10.2981,10.2981,10.2852,10.2917,63800.0
2006-09-15 12:30:00,15.94,15.94,15.9,15.91,20400.0,10.2852,10.2852,10.2594,10.2659,20400.0
2006-09-15 12:40:00,15.9,15.9,15.88,15.89,24400.0,10.2594,10.2594,10.2465,10.253,24400.0
2006-09-15 12:50:00,15.89,15.89,15.86,15.87,124400.0,10.253,10.253,10.2336,10.2401,124400.0
2006-09-15 13:00:00,15.87,15.9,15.87,15.9,82200.0,10.2401,10.2594,10.2401,10.2594,82200.0
2006-09-15 13:10:00,15.89,15.9,15.89,15.9,51000.0,10.253,10.2594,10.253,10.2594,51000.0
2006-09-15 13:20:00,15.9,15.9,15.88,15.9,146600.0,10.2594,10.2594,10.2465,10.2594,146600.0
2006-09-15 13:30:00,15.9,15.99,15.9,15.99,54000.0,10.2594,10.3175,10.2594,10.3175,54000.0
2006-09-15 13:40:00,15.99,16.0,15.97,15.98,35200.0,10.3175,10.3239,10.3046,10.311,35200.0
2006-09-15 13:50:00,15.98,16.0,15.97,15.99,49400.0,10.311,10.3239,10.3046,10.3175,49400.0
2006-09-15 14:00:00,15.99,15.99,15.97,15.99,18000.0,10.3175,10.3175,10.3046,10.3175,18000.0
2006-09-15 14:10:00,16.0,16.08,15.99,16.08,50400.0,10.3239,10.3756,10.3175,10.3756,50400.0
2006-09-15 14:20:00,16.08,16.08,16.05,16.07,91000.0,10.3756,10.3756,10.3562,10.3691,91000.0
2006-09-15 14:30:00,16.07,16.13,16.05,16.11,74400.0,10.3691,10.4078,10.3562,10.3949,74400.0
2006-09-15 14:40:00,16.11,16.11,16.05,16.08,136200.0,10.3949,10.3949,10.3562,10.3756,136200.0
2006-09-15 14:50:00,16.07,16.08,16.06,16.08,76200.0,10.3691,10.3756,10.3626,10.3756,76200.0
2006-09-15 15:00:00,16.08,16.1,16.08,16.09,13600.0,10.3756,10.3885,10.3756,10.382,13600.0
2006-09-15 15:10:00,16.09,16.09,16.07,16.08,95000.0,10.382,10.382,10.3691,10.3756,95000.0
2006-09-15 15:20:00,16.08,16.1,16.07,16.08,27400.0,10.3756,10.3885,10.3691,10.3756,27400.0
2006-09-15 15:30:00,16.07,16.07,16.01,16.03,90200.0,10.3691,10.3691,10.3304,10.3433,90200.0
2006-09-15 15:40:00,16.03,16.03,16.01,16.02,144200.0,10.3433,10.3433,10.3304,10.3368,144200.0
2006-09-15 15:50:00,16.02,16.04,16.0,16.03,101600.0,10.3368,10.3497,10.3239,10.3433,101600.0
2006-09-18 09:30:00,15.9,15.9,15.65,15.7,297800.0,10.2594,10.2594,10.0981,10.1304,297800.0
2006-09-18 09:40:00,15.7,15.72,15.61,15.65,203000.0,10.1304,10.1433,10.0723,10.0981,203000.0
2006-09-18 09:50:00,15.67,15.74,15.67,15.7,73200.0,10.111,10.1562,10.111,10.1304,73200.0
2006-09-18 10:00:00,15.69,15.71,15.65,15.71,75200.0,10.1239,10.1368,10.0981,10.1368,75200.0
2006-09-18 10:10:00,15.71,15.76,15.67,15.72,95600.0,10.1368,10.1691,10.111,10.1433,95600.0
2006-09-18 10:20:00,15.71,15.81,15.69,15.81,88600.0,10.1368,10.2013,10.1239,10.2013,88600.0
2006-09-18 10:30:00,15.78,15.81,15.74,15.8,47600.0,10.182,10.2013,10.1562,10.1949,47600.0
2006-09-18 10:40:00,15.8,15.83,15.77,15.77,32800.0,10.1949,10.2142,10.1755,10.1755,32800.0
2006-09-18 10:50:00,15.76,15.79,15.74,15.76,56600.0,10.1691,10.1884,10.1562,10.1691,56600.0
2006-09-18 11:00:00,15.76,15.8,15.72,15.8,58600.0,10.1691,10.1949,10.1433,10.1949,58600.0
2006-09-18 11:10:00,15.8,15.82,15.78,15.79,193400.0,10.1949,10.2078,10.182,10.1884,193400.0
2006-09-18 11:20:00,15.79,15.79,15.72,15.76,30600.0,10.1884,10.1884,10.1433,10.1691,30600.0
2006-09-18 11:30:00,15.75,15.81,15.75,15.78,31400.0,10.1626,10.2013,10.1626,10.182,31400.0
2006-09-18 11:40:00,15.78,15.84,15.78,15.82,22000.0,10.182,10.2207,10.182,10.2078,22000.0
2006-09-18 11:50:00,15.83,15.88,15.83,15.84,32200.0,10.2142,10.2465,10.2142,10.2207,32200.0
2006-09-18 12:00:00,15.85,15.85,15.83,15.85,28200.0,10.2271,10.2271,10.2142,10.2271,28200.0
2006-09-18 12:10:00,15.85,15.85,15.8,15.8,24200.0,10.2271,10.2271,10.1949,10.1949,24200.0
2006-09-18 12:20:00,15.8,15.8,15.76,15.76,16400.0,10.1949,10.1949,10.1691,10.1691,16400.0
2006-09-18 12:30:00,15.76,15.81,15.76,15.81,33200.0,10.1691,10.2013,10.1691,10.2013,33200.0
2006-09-18 12:40:00,15.81,15.82,15.8,15.81,20800.0,10.2013,10.2078,10.1949,10.2013,20800.0
2006-09-18 12:50:00,15.8,15.81,15.8,15.81,23800.0,10.1949,10.2013,10.1949,10.2013,23800.0
2006-09-18 13:00:00,15.81,15.81,15.77,15.77,25200.0,10.2013,10.2013,10.1755,10.1755,25200.0
2006-09-18 13:10:00,15.77,15.8,15.77,15.79,78000.0,10.1755,10.1949,10.1755,10.1884,78000.0
2006-09-18 13:20:00,15.79,15.81,15.79,15.81,18600.0,10.1884,10.2013,10.1884,10.2013,18600.0
2006-09-18 13:30:00,15.8,15.8,15.74,15.75,42200.0,10.1949,10.1949,10.1562,10.1626,42200.0
2006-09-18 13:40:00,15.76,15.76,15.71,15.72,23200.0,10.1691,10.1691,10.1368,10.1433,23200.0
2006-09-18 13:50:00,15.72,15.74,15.71,15.71,66000.0,10.1433,10.1562,10.1368,10.1368,66000.0
2006-09-18 14:00:00,15.71,15.74,15.7,15.72,40200.0,10.1368,10.1562,10.1304,10.1433,40200.0
2006-09-18 14:10:00,15.72,15.77,15.72,15.77,60200.0,10.1433,10.1755,10.1433,10.1755,60200.0
2006-09-18 14:20:00,15.77,15.77,15.74,15.77,71000.0,10.1755,10.1755,10.1562,10.1755,71000.0
2006-09-18 14:30:00,15.77,15.79,15.74,15.79,111600.0,10.1755,10.1884,10.1562,10.1884,111600.0
2006-09-18 14:40:00,15.78,15.81,15.78,15.81,75000.0,10.182,10.2013,10.182,10.2013,75000.0
2006-09-18 14:50:00,15.81,15.81,15.77,15.77,55000.0,10.2013,10.2013,10.1755,10.1755,55000.0
2006-09-18 15:00:00,15.78,15.78,15.76,15.77,177000.0,10.182,10.182,10.1691,10.1755,177000.0
2006-09-18 15:10:00,15.77,15.77,15.68,15.68,57600.0,10.1755,10.1755,10.1175,10.1175,57600.0
2006-09-18 15:20:00,15.67,15.72,15.65,15.72,58800.0,10.111,10.1433,10.0981,10.1433,58800.0
2006-09-18 15:30:00,15.72,15.72,15.67,15.68,88200.0,10.1433,10.1433,10.111,10.1175,88200.0
2006-09-18 15:40:00,15.68,15.71,15.68,15.69,86000.0,10.1175,10.1368,10.1175,10.1239,86000.0
2006-09-18 15:50:00,15.69,15.69,15.68,15.69,202600.0,10.1239,10.1239,10.1175,10.1239,202600.0
2006-09-19 09:30:00,15.4,15.63,15.4,15.59,83800.0,9.9368,10.0852,9.9368,10.0594,83800.0
2006-09-19 09:40:00,15.61,15.74,15.6,15.74,37200.0,10.0723,10.1562,10.0658,10.1562,37200.0
2006-09-19 09:50:00,15.74,15.97,15.74,15.93,117000.0,10.1562,10.3046,10.1562,10.2788,117000.0
2006-09-19 10:00:00,15.92,15.94,15.87,15.89,43800.0,10.2723,10.2852,10.2401,10.253,43800.0
2006-09-19 10:10:00,15.88,15.92,15.79,15.79,51000.0,10.2465,10.2723,10.1884,10.1884,51000.0
2006-09-19 10:20:00,15.79,15.79,15.7,15.72,137600.0,10.1884,10.1884,10.1304,10.1433,137600.0
2006-09-19 10:30:00,15.72,15.74,15.69,15.73,95000.0,10.1433,10.1562,10.1239,10.1497,95000.0
2006-09-19 10:40:00,15.74,15.77,15.71,15.75,57800.0,10.1562,10.1755,10.1368,10.1626,57800.0
2006-09-19 10:50:00,15.74,15.78,15.74,15.77,23800.0,10.1562,10.182,10.1562,10.1755,23800.0
2006-09-19 11:00:00,15.76,15.79,15.76,15.78,36000.0,10.1691,10.1884,10.1691,10.182,36000.0
2006-09-19 11:10:00,15.78,15.85,15.78,15.85,123200.0,10.182,10.2271,10.182,10.2271,123200.0
2006-09-19 11:20:00,15.85,15.87,15.81,15.81,60000.0,10.2271,10.2401,10.2013,10.2013,60000.0
2006-09-19 11:30:00,15.81,15.81,15.65,15.65,35000.0,10.2013,10.2013,10.0981,10.0981,35000.0
2006-09-19 11:40:00,15.63,15.63,15.55,15.6,105800.0,10.0852,10.0852,10.0336,10.0658,105800.0
2006-09-19 11:50:00,15.6,15.63,15.58,15.59,127600.0,10.0658,10.0852,10.0529,10.0594,127600.0
2006-09-19 12:00:00,15.59,15.64,15.59,15.62,115000.0,10.0594,10.0916,10.0594,10.0787,115000.0
2006-09-19 12:10:00,15.61,15.63,15.6,15.61,65000.0,10.0723,10.0852,10.0658,10.0723,65000.0
2006-09-19 12:20:00,15.61,15.62,15.59,15.59,41200.0,10.0723,10.0787,10.0594,10.0594,41200.0
2006-09-19 12:30:00,15.59,15.63,15.59,15.6,23000.0,10.0594,10.0852,10.0594,10.0658,23000.0
2006-09-19 12:40:00,15.6,15.65,15.6,15.65,56000.0,10.0658,10.0981,10.0658,10.0981,56000.0
2006-09-19 12:50:00,15.65,15.65,15.63,15.64,6000.0,10.0981,10.0981,10.0852,10.0916,6000.0
2006-09-19 13:00:00,15.63,15.63,15.59,15.62,42800.0,10.0852,10.0852,10.0594,10.0787,42800.0
2006-09-19 13:10:00,15.62,15.63,15.6,15.62,19000.0,10.0787,10.0852,10.0658,10.0787,19000.0
2006-09-19 13:20:00,15.63,15.67,15.63,15.65,40000.0,10.0852,10.111,10.0852,10.0981,40000.0
2006-09-19 13:30:00,15.65,15.68,15.64,15.65,52200.0,10.0981,10.1175,10.0916,10.0981,52200.0
2006-09-19 13:40:00,15.65,15.68,15.65,15.68,45000.0,10.0981,10.1175,10.0981,10.1175,45000.0
2006-09-19 13:50:00,15.67,15.68,15.64,15.64,22800.0,10.111,10.1175,10.0916,10.0916,22800.0
2006-09-19 14:00:00,15.65,15.65,15.6,15.61,32200.0,10.0981,10.0981,10.0658,10.0723,32200.0
2006-09-19 14:10:00,15.6,15.61,15.6,15.6,10400.0,10.0658,10.0723,10.0658,10.0658,10400.0
2006-09-19 14:20:00,15.61,15.63,15.6,15.6,66000.0,10.0723,10.0852,10.0658,10.0658,66000.0
2006-09-19 14:30:00,15.61,15.64,15.6,15.61,104000.0,10.0723,10.0916,10.0658,10.0723,104000.0
2006-09-19 14:40:00,15.62,15.64,15.61,15.63,113200.0,10.0787,10.0916,10.0723,10.0852,113200.0
2006-09-19 14:50:00,15.63,15.65,15.61,15.62,39600.0,10.0852,10.0981,10.0723,10.0787,39600.0
2006-09-19 15:00:00,15.61,15.65,15.6,15.65,57400.0,10.0723,10.0981,10.0658,10.0981,57400.0
2006-09-19 15:10:00,15.65,15.67,15.64,15.66,45800.0,10.0981,10.111,10.0916,10.1045,45800.0
2006-09-19 15:20:00,15.65,15.68,15.65,15.67,88800.0,10.0981,10.1175,10.0981,10.111,88800.0
2006-09-19 15:30:00,15.68,15.69,15.67,15.67,42200.0,10.1175,10.1239,10.111,10.111,42200.0
2006-09-19 15:40:00,15.67,15.69,15.65,15.69,23400.0,10.111,10.1239,10.0981,10.1239,23400.0
2006-09-19 15:50:00,15.69,15.72,15.69,15.71,46000.0,10.1239,10.1433,10.1239,10.1368,46000.0
2006-09-20 09:30:00,15.72,15.83,15.67,15.79,67200.0,10.1433,10.2142,10.111,10.1884,67200.0
2006-09-20 09:40:00,15.78,15.84,15.77,15.82,89200.0,10.182,10.2207,10.1755,10.2078,89200.0
2006-09-20 09:50:00,15.81,15.97,15.76,15.97,92000.0,10.2013,10.3046,10.1691,10.3046,92000.0
2006-09-20 10:00:00,15.97,16.02,15.97,16.0,118600.0,10.3046,10.3368,10.3046,10.3239,118600.0
2006-09-20 10:10:00,16.01,16.14,16.01,16.13,136200.0,10.3304,10.4143,10.3304,10.4078,136200.0
2006-09-20 10:20:00,16.13,16.14,16.08,16.11,67400.0,10.4078,10.4143,10.3756,10.3949,67400.0
2006-09-20 10:30:00,16.11,16.14,16.07,16.13,132400.0,10.3949,10.4143,10.3691,10.4078,132400.0
2006-09-20 10:40:00,16.13,16.13,16.09,16.12,41200.0,10.4078,10.4078,10.382,10.4014,41200.0
2006-09-20 10:50:00,16.13,16.15,16.11,16.13,70200.0,10.4078,10.4207,10.3949,10.4078,70200.0
2006-09-20 11:00:00,16.12,16.15,16.11,16.14,100200.0,10.4014,10.4207,10.3949,10.4143,100200.0
2006-09-20 11:10:00,16.15,16.17,16.14,16.15,102600.0,10.4207,10.4336,10.4143,10.4207,102600.0
2006-09-20 11:20:00,16.15,16.18,16.14,16.15,158800.0,10.4207,10.4401,10.4143,10.4207,158800.0
2006-09-20 11:30:00,16.16,16.16,16.11,16.13,29800.0,10.4272,10.4272,10.3949,10.4078,29800.0
2006-09-20 11:40:00,16.11,16.11,16.09,16.1,46400.0,10.3949,10.3949,10.382,10.3885,46400.0
2006-09-20 11:50:00,16.1,16.15,16.1,16.13,74400.0,10.3885,10.4207,10.3885,10.4078,74400.0
2006-09-20 12:00:00,16.13,16.16,16.11,16.15,71400.0,10.4078,10.4272,10.3949,10.4207,71400.0
2006-09-20 12:10:00,16.15,16.17,16.13,16.15,52000.0,10.4207,10.4336,10.4078,10.4207,52000.0
2006-09-20 12:20:00,16.15,16.16,16.14,16.15,46600.0,10.4207,10.4272,10.4143,10.4207,46600.0
2006-09-20 12:30:00,16.14,16.15,16.13,16.13,68800.0,10.4143,10.4207,10.4078,10.4078,68800.0
2006-09-20 12:40:00,16.14,16.15,16.1,16.15,54000.0,10.4143,10.4207,10.3885,10.4207,54000.0
2006-09-20 12:50:00,16.15,16.15,16.06,16.07,36400.0,10.4207,10.4207,10.3626,10.3691,36400.0
2006-09-20 13:00:00,16.06,16.08,16.04,16.05,112600.0,10.3626,10.3756,10.3497,10.3562,112600.0
2006-09-20 13:10:00,16.05,16.09,16.05,16.06,167200.0,10.3562,10.382,10.3562,10.3626,167200.0
2006-09-20 13:20:00,16.05,16.07,16.04,16.04,79400.0,10.3562,10.3691,10.3497,10.3497,79400.0
2006-09-20 13:30:00,16.04,16.07,16.04,16.06,42600.0,10.3497,10.3691,10.3497,10.3626,42600.0
2006-09-20 13:40:00,16.06,16.07,16.05,16.06,44200.0,10.3626,10.3691,10.3562,10.3626,44200.0
2006-09-20 13:50:00,16.06,16.07,16.05,16.05,63000.0,10.3626,10.3691,10.3562,10.3562,63000.0
2006-09-20 14:00:00,16.06,16.07,16.05,16.06,71800.0,10.3626,10.3691,10.3562,10.3626,71800.0
2006-09-20 14:10:00,16.06,16.07,16.0,16.01,116800.0,10.3626,10.3691,10.3239,10.3304,116800.0
2006-09-20 14:20:00,16.01,16.16,16.01,16.13,102600.0,10.3304,10.4272,10.3304,10.4078,102600.0
2006-09-20 14:30:00,16.13,16.21,16.13,16.17,87200.0,10.4078,10.4594,10.4078,10.4336,87200.0
2006-09-20 14:40:00,16.16,16.19,16.15,16.16,53000.0,10.4272,10.4465,10.4207,10.4272,53000.0
2006-09-20 14:50:00,16.15,16.17,16.15,16.16,241800.0,10.4207,10.4336,10.4207,10.4272,241800.0
2006-09-20 15:00:00,16.15,16.23,16.15,16.23,164800.0,10.4207,10.4723,10.4207,10.4723,164800.0
2006-09-20 15:10:00,16.23,16.25,16.2,16.22,90200.0,10.4723,10.4852,10.453,10.4659,90200.0
2006-09-20 15:20:00,16.2,16.25,16.18,16.25,79600.0,10.453,10.4852,10.4401,10.4852,79600.0
2006-09-20 15:30:00,16.25,16.25,16.22,16.22,37400.0,10.4852,10.4852,10.4659,10.4659,37400.0
2006-09-20 15:40:00,16.22,16.22,16.2,16.22,61800.0,10.4659,10.4659,10.453,10.4659,61800.0
2006-09-20 15:50:00,16.22,16.28,16.2,16.25,162400.0,10.4659,10.5046,10.453,10.4852,162400.0
2006-09-21 09:30:00,16.25,16.3,16.25,16.3,89600.0,10.4852,10.5175,10.4852,10.5175,89600.0
2006-09-21 09:40:00,16.3,16.3,16.14,16.17,147200.0,10.5175,10.5175,10.4143,10.4336,147200.0
2006-09-21 09:50:00,16.17,16.21,16.17,16.18,294000.0,10.4336,10.4594,10.4336,10.4401,294000.0
2006-09-21 10:00:00,16.18,16.18,16.13,16.13,136400.0,10.4401,10.4401,10.4078,10.4078,136400.0
2006-09-21 10:10:00,16.14,16.14,16.1,16.11,131800.0,10.4143,10.4143,10.3885,10.3949,131800.0
2006-09-21 10:20:00,16.11,16.12,16.1,16.11,33400.0,10.3949,10.4014,10.3885,10.3949,33400.0
2006-09-21 10:30:00,16.11,16.11,16.1,16.1,43600.0,10.3949,10.3949,10.3885,10.3885,43600.0
2006-09-21 10:40:00,16.1,16.13,16.09,16.13,66600.0,10.3885,10.4078,10.382,10.4078,66600.0
2006-09-21 10:50:00,16.11,16.16,16.09,16.09,122000.0,10.3949,10.4272,10.382,10.382,122000.0
2006-09-21 11:00:00,16.09,16.14,16.08,16.13,77600.0,10.382,10.4143,10.3756,10.4078,77600.0
2006-09-21 11:10:00,16.13,16.15,16.1,16.1,99800.0,10.4078,10.4207,10.3885,10.3885,99800.0
2006-09-21 11:20:00,16.1,16.15,16.09,16.15,154000.0,10.3885,10.4207,10.382,10.4207,154000.0
2006-09-21 11:30:00,16.15,16.18,16.15,16.15,181400.0,10.4207,10.4401,10.4207,10.4207,181400.0
2006-09-21 11:40:00,16.15,16.18,16.13,16.18,51200.0,10.4207,10.4401,10.4078,10.4401,51200.0
2006-09-21 11:50:00,16.18,16.25,16.18,16.25,152800.0,10.4401,10.4852,10.4401,10.4852,152800.0
2006-09-21 12:00:00,16.25,16.36,16.23,16.36,151800.0,10.4852,10.5562,10.4723,10.5562,151800.0
2006-09-21 12:10:00,16.36,16.45,16.35,16.35,210600.0,10.5562,10.6143,10.5498,10.5498,210600.0
2006-09-21 12:20:00,16.35,16.36,16.33,16.34,76600.0,10.5498,10.5562,10.5369,10.5433,76600.0
2006-09-21 12:30:00,16.34,16.36,16.33,16.35,42200.0,10.5433,10.5562,10.5369,10.5498,42200.0
2006-09-21 12:40:00,16.35,16.35,16.29,16.29,53600.0,10.5498,10.5498,10.5111,10.5111,53600.0
2006-09-21 12:50:00,16.29,16.29,16.25,16.25,35600.0,10.5111,10.5111,10.4852,10.4852,35600.0
2006-09-21 13:00:00,16.25,16.26,16.23,16.25,82200.0,10.4852,10.4917,10.4723,10.4852,82200.0
2006-09-21 13:10:00,16.25,16.27,16.25,16.25,49800.0,10.4852,10.4981,10.4852,10.4852,49800.0
2006-09-21 13:20:00,16.25,16.27,16.25,16.25,143600.0,10.4852,10.4981,10.4852,10.4852,143600.0
2006-09-21 13:30:00,16.25,16.3,16.25,16.29,77000.0,10.4852,10.5175,10.4852,10.5111,77000.0
2006-09-21 13:40:00,16.29,16.33,16.28,16.33,70800.0,10.5111,10.5369,10.5046,10.5369,70800.0
2006-09-21 13:50:00,16.33,16.34,16.3,16.31,35000.0,10.5369,10.5433,10.5175,10.524,35000.0
2006-09-21 14:00:00,16.31,16.34,16.29,16.29,107000.0,10.524,10.5433,10.5111,10.5111,107000.0
2006-09-21 14:10:00,16.29,16.33,16.26,16.27,164200.0,10.5111,10.5369,10.4917,10.4981,164200.0
2006-09-21 14:20:00,16.25,16.28,16.2,16.2,80000.0,10.4852,10.5046,10.453,10.453,80000.0
2006-09-21 14:30:00,16.2,16.2,16.18,16.18,53200.0,10.453,10.453,10.4401,10.4401,53200.0
2006-09-21 14:40:00,16.18,16.18,16.15,16.15,78600.0,10.4401,10.4401,10.4207,10.4207,78600.0
2006-09-21 14:50:00,16.16,16.16,16.07,16.07,292200.0,10.4272,10.4272,10.3691,10.3691,292200.0
2006-09-21 15:00:00,16.07,16.08,15.97,15.97,240400.0,10.3691,10.3756,10.3046,10.3046,240400.0
2006-09-21 15:10:00,15.97,15.98,15.94,15.95,66200.0,10.3046,10.311,10.2852,10.2917,66200.0
2006-09-21 15:20:00,15.96,15.96,15.86,15.88,120400.0,10.2981,10.2981,10.2336,10.2465,120400.0
2006-09-21 15:30:00,15.88,15.94,15.87,15.92,73400.0,10.2465,10.2852,10.2401,10.2723,73400.0
2006-09-21 15:40:00,15.92,15.97,15.92,15.94,105400.0,10.2723,10.3046,10.2723,10.2852,105400.0
2006-09-21 15:50:00,15.94,15.94,15.9,15.93,211600.0,10.2852,10.2852,10.2594,10.2788,211600.0
2006-09-22 09:30:00,15.8,15.91,15.77,15.77,127800.0,10.1949,10.2659,10.1755,10.1755,127800.0
2006-09-22 09:40:00,15.78,15.86,15.77,15.86,55200.0,10.182,10.2336,10.1755,10.2336,55200.0
2006-09-22 09:50:00,15.87,15.88,15.78,15.79,38000.0,10.2401,10.2465,10.182,10.1884,38000.0
2006-09-22 10:00:00,15.78,15.78,15.7,15.74,42000.0,10.182,10.182,10.1304,10.1562,42000.0
2006-09-22 10:10:00,15.74,15.76,15.55,15.63,104200.0,10.1562,10.1691,10.0336,10.0852,104200.0
2006-09-22 10:20:00,15.63,15.68,15.63,15.68,51200.0,10.0852,10.1175,10.0852,10.1175,51200.0
2006-09-22 10:30:00,15.68,15.71,15.65,15.67,81600.0,10.1175,10.1368,10.0981,10.111,81600.0
2006-09-22 10:40:00,15.67,15.67,15.65,15.65,42000.0,10.111,10.111,10.0981,10.0981,42000.0
2006-09-22 10:50:00,15.65,15.65,15.63,15.63,44200.0,10.0981,10.0981,10.0852,10.0852,44200.0
2006-09-22 11:00:00,15.62,15.63,15.6,15.63,38200.0,10.0787,10.0852,10.0658,10.0852,38200.0
2006-09-22 11:10:00,15.63,15.63,15.6,15.6,23200.0,10.0852,10.0852,10.0658,10.0658,23200.0
2006-09-22 11:20:00,15.61,15.63,15.6,15.61,44200.0,10.0723,10.0852,10.0658,10.0723,44200.0
2006-09-22 11:30:00,15.6,15.68,15.6,15.68,63000.0,10.0658,10.1175,10.0658,10.1175,63000.0
2006-09-22 11:40:00,15.69,15.71,15.69,15.7,74800.0,10.1239,10.1368,10.1239,10.1304,74800.0
2006-09-22 11:50:00,15.7,15.75,15.69,15.74,62000.0,10.1304,10.1626,10.1239,10.1562,62000.0
2006-09-22 12:00:00,15.75,15.76,15.72,15.72,39600.0,10.1626,10.1691,10.1433,10.1433,39600.0
2006-09-22 12:10:00,15.72,15.73,15.68,15.69,62000.0,10.1433,10.1497,10.1175,10.1239,62000.0
2006-09-22 12:20:00,15.7,15.72,15.7,15.72,39400.0,10.1304,10.1433,10.1304,10.1433,39400.0
2006-09-22 12:30:00,15.72,15.74,15.72,15.74,17800.0,10.1433,10.1562,10.1433,10.1562,17800.0
2006-09-22 12:40:00,15.74,15.75,15.74,15.74,20200.0,10.1562,10.1626,10.1562,10.1562,20200.0
2006-09-22 12:50:00,15.74,15.77,15.72,15.72,53400.0,10.1562,10.1755,10.1433,10.1433,53400.0
2006-09-22 13:00:00,15.72,15.73,15.71,15.72,114200.0,10.1433,10.1497,10.1368,10.1433,114200.0
2006-09-22 13:10:00,15.72,15.72,15.71,15.72,22000.0,10.1433,10.1433,10.1368,10.1433,22000.0
2006-09-22 13:20:00,15.72,15.78,15.72,15.77,30600.0,10.1433,10.182,10.1433,10.1755,30600.0
2006-09-22 13:30:00,15.77,15.77,15.72,15.72,36800.0,10.1755,10.1755,10.1433,10.1433,36800.0
2006-09-22 13:40:00,15.72,15.73,15.69,15.7,40200.0,10.1433,10.1497,10.1239,10.1304,40200.0
2006-09-22 13:50:00,15.7,15.72,15.7,15.72,46400.0,10.1304,10.1433,10.1304,10.1433,46400.0
2006-09-22 14:00:00,15.72,15.72,15.69,15.7,48600.0,10.1433,10.1433,10.1239,10.1304,48600.0
2006-09-22 14:10:00,15.7,15.72,15.7,15.72,52400.0,10.1304,10.1433,10.1304,10.1433,52400.0
2006-09-22 14:20:00,15.72,15.72,15.7,15.72,37800.0,10.1433,10.1433,10.1304,10.1433,37800.0
2006-09-22 14:30:00,15.72,15.73,15.71,15.72,39000.0,10.1433,10.1497,10.1368,10.1433,39000.0
2006-09-22 14:40:00,15.72,15.74,15.69,15.73,33600.0,10.1433,10.1562,10.1239,10.1497,33600.0
2006-09-22 14:50:00,15.73,15.74,15.72,15.72,37000.0,10.1497,10.1562,10.1433,10.1433,37000.0
2006-09-22 15:00:00,15.72,15.73,15.71,15.73,88800.0,10.1433,10.1497,10.1368,10.1497,88800.0
2006-09-22 15:10:00,15.73,15.76,15.72,15.75,71000.0,10.1497,10.1691,10.1433,10.1626,71000.0
2006-09-22 15:20:00,15.74,15.75,15.72,15.74,69000.0,10.1562,10.1626,10.1433,10.1562,69000.0
2006-09-22 15:30:00,15.74,15.74,15.72,15.74,73200.0,10.1562,10.1562,10.1433,10.1562,73200.0
2006-09-22 15:40:00,15.74,15.76,15.74,15.76,57800.0,10.1562,10.1691,10.1562,10.1691,57800.0
2006-09-22 15:50:00,15.76,15.76,15.72,15.72,174000.0,10.1691,10.1691,10.1433,10.1433,174000.0
2006-09-25 09:30:00,15.74,15.74,15.56,15.57,89000.0,10.1562,10.1562,10.04,10.0465,89000.0
2006-09-25 09:40:00,15.57,15.63,15.57,15.62,102800.0,10.0465,10.0852,10.0465,10.0787,102800.0
2006-09-25 09:50:00,15.62,15.65,15.6,15.6,144800.0,10.0787,10.0981,10.0658,10.0658,144800.0
2006-09-25 10:00:00,15.6,15.68,15.6,15.65,606800.0,10.0658,10.1175,10.0658,10.0981,606800.0
2006-09-25 10:10:00,15.64,15.68,15.63,15.65,64600.0,10.0916,10.1175,10.0852,10.0981,64600.0
2006-09-25 10:20:00,15.65,15.66,15.64,15.64,39000.0,10.0981,10.1045,10.0916,10.0916,39000.0
2006-09-25 10:30:00,15.65,15.69,15.63,15.65,230800.0,10.0981,10.1239,10.0852,10.0981,230800.0
2006-09-25 10:40:00,15.63,15.66,15.63,15.63,14000.0,10.0852,10.1045,10.0852,10.0852,14000.0
2006-09-25 10:50:00,15.65,15.71,15.65,15.7,32600.0,10.0981,10.1368,10.0981,10.1304,32600.0
2006-09-25 11:00:00,15.71,15.81,15.71,15.77,42400.0,10.1368,10.2013,10.1368,10.1755,42400.0
2006-09-25 11:10:00,15.79,15.79,15.75,15.77,34200.0,10.1884,10.1884,10.1626,10.1755,34200.0
2006-09-25 11:20:00,15.77,15.79,15.75,15.78,58000.0,10.1755,10.1884,10.1626,10.182,58000.0
2006-09-25 11:30:00,15.78,15.78,15.76,15.77,14200.0,10.182,10.182,10.1691,10.1755,14200.0
2006-09-25 11:40:00,15.77,15.79,15.77,15.78,30200.0,10.1755,10.1884,10.1755,10.182,30200.0
2006-09-25 11:50:00,15.79,15.81,15.78,15.79,35200.0,10.1884,10.2013,10.182,10.1884,35200.0
2006-09-25 12:00:00,15.79,15.79,15.75,15.77,14800.0,10.1884,10.1884,10.1626,10.1755,14800.0
2006-09-25 12:10:00,15.77,15.8,15.77,15.8,34800.0,10.1755,10.1949,10.1755,10.1949,34800.0
2006-09-25 12:20:00,15.8,15.9,15.8,15.89,62400.0,10.1949,10.2594,10.1949,10.253,62400.0
2006-09-25 12:30:00,15.88,15.94,15.88,15.94,21400.0,10.2465,10.2852,10.2465,10.2852,21400.0
2006-09-25 12:40:00,15.94,15.99,15.94,15.99,32000.0,10.2852,10.3175,10.2852,10.3175,32000.0
2006-09-25 12:50:00,15.99,16.03,15.97,16.03,124000.0,10.3175,10.3433,10.3046,10.3433,124000.0
2006-09-25 13:00:00,16.02,16.08,16.02,16.03,70800.0,10.3368,10.3756,10.3368,10.3433,70800.0
2006-09-25 13:10:00,16.04,16.1,16.04,16.06,60600.0,10.3497,10.3885,10.3497,10.3626,60600.0
2006-09-25 13:20:00,16.06,16.06,16.03,16.03,38000.0,10.3626,10.3626,10.3433,10.3433,38000.0
2006-09-25 13:30:00,16.02,16.03,15.99,15.99,40800.0,10.3368,10.3433,10.3175,10.3175,40800.0
2006-09-25 13:40:00,15.98,16.02,15.98,16.02,73200.0,10.311,10.3368,10.311,10.3368,73200.0
2006-09-25 13:50:00,16.02,16.03,16.0,16.02,179600.0,10.3368,10.3433,10.3239,10.3368,179600.0
2006-09-25 14:00:00,16.02,16.02,15.97,15.98,93800.0,10.3368,10.3368,10.3046,10.311,93800.0
2006-09-25 14:10:00,15.98,16.08,15.96,16.08,105600.0,10.311,10.3756,10.2981,10.3756,105600.0
2006-09-25 14:20:00,16.08,16.13,16.07,16.1,124200.0,10.3756,10.4078,10.3691,10.3885,124200.0
2006-09-25 14:30:00,16.11,16.2,16.11,16.18,30800.0,10.3949,10.453,10.3949,10.4401,30800.0
2006-09-25 14:40:00,16.18,16.25,16.17,16.21,62000.0,10.4401,10.4852,10.4336,10.4594,62000.0
2006-09-25 14:50:00,16.21,16.25,16.17,16.24,46000.0,10.4594,10.4852,10.4336,10.4788,46000.0
2006-09-25 15:00:00,16.24,16.38,16.24,16.37,266800.0,10.4788,10.5691,10.4788,10.5627,266800.0
2006-09-25 15:10:00,16.36,16.42,16.36,16.41,75000.0,10.5562,10.5949,10.5562,10.5885,75000.0
2006-09-25 15:20:00,16.41,16.41,16.39,16.39,57600.0,10.5885,10.5885,10.5756,10.5756,57600.0
2006-09-25 15:30:00,16.4,16.41,16.37,16.38,107600.0,10.582,10.5885,10.5627,10.5691,107600.0
2006-09-25 15:40:00,16.38,16.39,16.34,16.35,104800.0,10.5691,10.5756,10.5433,10.5498,104800.0
2006-09-25 15:50:00,16.34,16.34,16.34,16.34,210800.0,10.5433,10.5433,10.5433,10.5433,210800.0
2006-09-26 09:30:00,16.4,16.49,16.37,16.44,125600.0,10.582,10.6401,10.5627,10.6078,125600.0
2006-09-26 09:40:00,16.43,16.49,16.42,16.46,65800.0,10.6014,10.6401,10.5949,10.6207,65800.0
2006-09-26 09:50:00,16.45,16.47,16.41,16.47,70600.0,10.6143,10.6272,10.5885,10.6272,70600.0
2006-09-26 10:00:00,16.47,16.61,16.43,16.61,577000.0,10.6272,10.7175,10.6014,10.7175,577000.0
2006-09-26 10:10:00,16.61,16.75,16.6,16.75,445400.0,10.7175,10.8079,10.7111,10.8079,445400.0
2006-09-26 10:20:00,16.74,16.87,16.74,16.8,245800.0,10.8014,10.8853,10.8014,10.8401,245800.0
2006-09-26 10:30:00,16.8,16.8,16.73,16.75,181400.0,10.8401,10.8401,10.795,10.8079,181400.0
2006-09-26 10:40:00,16.75,16.75,16.62,16.63,116800.0,10.8079,10.8079,10.724,10.7304,116800.0
2006-09-26 10:50:00,16.61,16.65,16.6,16.65,74600.0,10.7175,10.7433,10.7111,10.7433,74600.0
2006-09-26 11:00:00,16.65,16.67,16.62,16.67,122200.0,10.7433,10.7562,10.724,10.7562,122200.0
2006-09-26 11:10:00,16.67,16.67,16.61,16.61,56400.0,10.7562,10.7562,10.7175,10.7175,56400.0
2006-09-26 11:20:00,16.61,16.63,16.59,16.59,52400.0,10.7175,10.7304,10.7046,10.7046,52400.0
2006-09-26 11:30:00,16.59,16.59,16.54,16.57,107400.0,10.7046,10.7046,10.6724,10.6917,107400.0
2006-09-26 11:40:00,16.57,16.58,16.53,16.56,185000.0,10.6917,10.6982,10.6659,10.6853,185000.0
2006-09-26 11:50:00,16.56,16.62,16.52,16.58,107600.0,10.6853,10.724,10.6595,10.6982,107600.0
2006-09-26 12:00:00,16.58,16.6,16.55,16.6,105800.0,10.6982,10.7111,10.6788,10.7111,105800.0
2006-09-26 12:10:00,16.57,16.6,16.55,16.58,77800.0,10.6917,10.7111,10.6788,10.6982,77800.0
2006-09-26 12:20:00,16.58,16.58,16.53,16.55,52800.0,10.6982,10.6982,10.6659,10.6788,52800.0
2006-09-26 12:30:00,16.55,16.57,16.53,16.54,94800.0,10.6788,10.6917,10.6659,10.6724,94800.0
2006-09-26 12:40:00,16.54,16.54,16.5,16.53,118800.0,10.6724,10.6724,10.6466,10.6659,118800.0
2006-09-26 12:50:00,16.53,16.53,16.46,16.47,33000.0,10.6659,10.6659,10.6207,10.6272,33000.0
2006-09-26 13:00:00,16.47,16.47,16.4,16.43,49600.0,10.6272,10.6272,10.582,10.6014,49600.0
2006-09-26 13:10:00,16.43,16.46,16.41,16.46,57600.0,10.6014,10.6207,10.5885,10.6207,57600.0
2006-09-26 13:20:00,16.45,16.5,16.45,16.5,99800.0,10.6143,10.6466,10.6143,10.6466,99800.0
2006-09-26 13:30:00,16.5,16.52,16.43,16.44,45400.0,10.6466,10.6595,10.6014,10.6078,45400.0
2006-09-26 13:40:00,16.45,16.48,16.41,16.48,76000.0,10.6143,10.6337,10.5885,10.6337,76000.0
2006-09-26 13:50:00,16.48,16.51,16.48,16.51,16400.0,10.6337,10.653,10.6337,10.653,16400.0
2006-09-26 14:00:00,16.51,16.53,16.49,16.49,29600.0,10.653,10.6659,10.6401,10.6401,29600.0
2006-09-26 14:10:00,16.49,16.55,16.49,16.53,87400.0,10.6401,10.6788,10.6401,10.6659,87400.0
2006-09-26 14:20:00,16.53,16.58,16.53,16.56,36600.0,10.6659,10.6982,10.6659,10.6853,36600.0
2006-09-26 14:30:00,16.57,16.6,16.56,16.58,65200.0,10.6917,10.7111,10.6853,10.6982,65200.0
2006-09-26 14:40:00,16.58,16.61,16.57,16.58,40400.0,10.6982,10.7175,10.6917,10.6982,40400.0
2006-09-26 14:50:00,16.57,16.58,16.56,16.57,21600.0,10.6917,10.6982,10.6853,10.6917,21600.0
2006-09-26 15:00:00,16.55,16.6,16.55,16.57,86200.0,10.6788,10.7111,10.6788,10.6917,86200.0
2006-09-26 15:10:00,16.57,16.59,16.56,16.59,41800.0,10.6917,10.7046,10.6853,10.7046,41800.0
2006-09-26 15:20:00,16.58,16.58,16.54,16.56,71800.0,10.6982,10.6982,10.6724,10.6853,71800.0
2006-09-26 15:30:00,16.56,16.58,16.55,16.57,37800.0,10.6853,10.6982,10.6788,10.6917,37800.0
2006-09-26 15:40:00,16.57,16.59,16.55,16.56,149800.0,10.6917,10.7046,10.6788,10.6853,149800.0
2006-09-26 15:50:00,16.57,16.61,16.55,16.6,200000.0,10.6917,10.7175,10.6788,10.7111,200000.0
2006-09-27 09:30:00,16.49,16.55,16.45,16.53,65000.0,10.6401,10.6788,10.6143,10.6659,65000.0
2006-09-27 09:40:00,16.53,16.62,16.52,16.59,72800.0,10.6659,10.724,10.6595,10.7046,72800.0
2006-09-27 09:50:00,16.59,16.61,16.57,16.61,46600.0,10.7046,10.7175,10.6917,10.7175,46600.0
2006-09-27 10:00:00,16.61,16.68,16.61,16.66,126200.0,10.7175,10.7627,10.7175,10.7498,126200.0
2006-09-27 10:10:00,16.66,16.67,16.54,16.55,44400.0,10.7498,10.7562,10.6724,10.6788,44400.0
2006-09-27 10:20:00,16.54,16.56,16.5,16.53,27800.0,10.6724,10.6853,10.6466,10.6659,27800.0
2006-09-27 10:30:00,16.53,16.67,16.53,16.61,63200.0,10.6659,10.7562,10.6659,10.7175,63200.0
2006-09-27 10:40:00,16.61,16.69,16.58,16.66,87400.0,10.7175,10.7692,10.6982,10.7498,87400.0
2006-09-27 10:50:00,16.67,16.7,16.66,16.68,169000.0,10.7562,10.7756,10.7498,10.7627,169000.0
2006-09-27 11:00:00,16.68,16.68,16.62,16.65,87600.0,10.7627,10.7627,10.724,10.7433,87600.0
2006-09-27 11:10:00,16.65,16.65,16.59,16.61,69400.0,10.7433,10.7433,10.7046,10.7175,69400.0
2006-09-27 11:20:00,16.61,16.63,16.58,16.59,99800.0,10.7175,10.7304,10.6982,10.7046,99800.0
2006-09-27 11:30:00,16.58,16.59,16.53,16.59,91200.0,10.6982,10.7046,10.6659,10.7046,91200.0
2006-09-27 11:40:00,16.61,16.63,16.59,16.6,163200.0,10.7175,10.7304,10.7046,10.7111,163200.0
2006-09-27 11:50:00,16.6,16.63,16.59,16.6,69600.0,10.7111,10.7304,10.7046,10.7111,69600.0
2006-09-27 12:00:00,16.61,16.63,16.59,16.59,49800.0,10.7175,10.7304,10.7046,10.7046,49800.0
2006-09-27 12:10:00,16.58,16.59,16.56,16.58,78200.0,10.6982,10.7046,10.6853,10.6982,78200.0
2006-09-27 12:20:00,16.59,16.59,16.55,16.55,34800.0,10.7046,10.7046,10.6788,10.6788,34800.0
2006-09-27 12:30:00,16.55,16.59,16.55,16.57,58000.0,10.6788,10.7046,10.6788,10.6917,58000.0
2006-09-27 12:40:00,16.57,16.61,16.56,16.6,61400.0,10.6917,10.7175,10.6853,10.7111,61400.0
2006-09-27 12:50:00,16.61,16.63,16.6,16.61,123000.0,10.7175,10.7304,10.7111,10.7175,123000.0
2006-09-27 13:00:00,16.61,16.62,16.59,16.59,31400.0,10.7175,10.724,10.7046,10.7046,31400.0
2006-09-27 13:10:00,16.59,16.6,16.57,16.6,20800.0,10.7046,10.7111,10.6917,10.7111,20800.0
2006-09-27 13:20:00,16.61,16.61,16.59,16.61,77600.0,10.7175,10.7175,10.7046,10.7175,77600.0
2006-09-27 13:30:00,16.61,16.61,16.56,16.59,61400.0,10.7175,10.7175,10.6853,10.7046,61400.0
2006-09-27 13:40:00,16.6,16.64,16.59,16.63,78600.0,10.7111,10.7369,10.7046,10.7304,78600.0
2006-09-27 13:50:00,16.63,16.63,16.6,16.62,22000.0,10.7304,10.7304,10.7111,10.724,22000.0
2006-09-27 14:00:00,16.62,16.63,16.58,16.61,50200.0,10.724,10.7304,10.6982,10.7175,50200.0
2006-09-27 14:10:00,16.61,16.62,16.57,16.58,116600.0,10.7175,10.724,10.6917,10.6982,116600.0
2006-09-27 14:20:00,16.58,16.6,16.58,16.58,89200.0,10.6982,10.7111,10.6982,10.6982,89200.0
2006-09-27 14:30:00,16.58,16.6,16.58,16.59,29800.0,10.6982,10.7111,10.6982,10.7046,29800.0
2006-09-27 14:40:00,16.58,16.58,16.5,16.5,33600.0,10.6982,10.6982,10.6466,10.6466,33600.0
2006-09-27 14:50:00,16.51,16.51,16.45,16.46,41800.0,10.653,10.653,10.6143,10.6207,41800.0
2006-09-27 15:00:00,16.46,16.46,16.39,16.39,59000.0,10.6207,10.6207,10.5756,10.5756,59000.0
2006-09-27 15:10:00,16.39,16.39,16.35,16.36,67800.0,10.5756,10.5756,10.5498,10.5562,67800.0
2006-09-27 15:20:00,16.36,16.38,16.35,16.36,68400.0,10.5562,10.5691,10.5498,10.5562,68400.0
2006-09-27 15:30:00,16.36,16.4,16.36,16.39,51600.0,10.5562,10.582,10.5562,10.5756,51600.0
2006-09-27 15:40:00,16.39,16.43,16.39,16.41,54800.0,10.5756,10.6014,10.5756,10.5885,54800.0
2006-09-27 15:50:00,16.41,16.42,16.38,16.4,88600.0,10.5885,10.5949,10.5691,10.582,88600.0
2006-09-28 09:30:00,16.48,16.57,16.41,16.56,215000.0,10.6337,10.6917,10.5885,10.6853,215000.0
2006-09-28 09:40:00,16.55,16.56,16.43,16.46,50800.0,10.6788,10.6853,10.6014,10.6207,50800.0
2006-09-28 09:50:00,16.45,16.49,16.44,16.44,82800.0,10.6143,10.6401,10.6078,10.6078,82800.0
2006-09-28 10:00:00,16.43,16.5,16.43,16.5,20400.0,10.6014,10.6466,10.6014,10.6466,20400.0
2006-09-28 10:10:00,16.49,16.5,16.46,16.46,95400.0,10.6401,10.6466,10.6207,10.6207,95400.0
2006-09-28 10:20:00,16.46,16.5,16.46,16.48,17000.0,10.6207,10.6466,10.6207,10.6337,17000.0
2006-09-28 10:30:00,16.46,16.48,16.45,16.45,19000.0,10.6207,10.6337,10.6143,10.6143,19000.0
2006-09-28 10:40:00,16.45,16.45,16.39,16.39,33600.0,10.6143,10.6143,10.5756,10.5756,33600.0
2006-09-28 10:50:00,16.39,16.39,16.36,16.38,36200.0,10.5756,10.5756,10.5562,10.5691,36200.0
2006-09-28 11:00:00,16.38,16.42,16.37,16.41,182600.0,10.5691,10.5949,10.5627,10.5885,182600.0
2006-09-28 11:10:00,16.41,16.43,16.4,16.42,19200.0,10.5885,10.6014,10.582,10.5949,19200.0
2006-09-28 11:20:00,16.42,16.42,16.39,16.41,95200.0,10.5949,10.5949,10.5756,10.5885,95200.0
2006-09-28 11:30:00,16.4,16.4,16.38,16.38,22400.0,10.582,10.582,10.5691,10.5691,22400.0
2006-09-28 11:40:00,16.39,16.39,16.35,16.35,54800.0,10.5756,10.5756,10.5498,10.5498,54800.0
2006-09-28 11:50:00,16.36,16.36,16.33,16.35,131000.0,10.5562,10.5562,10.5369,10.5498,131000.0
2006-09-28 12:00:00,16.35,16.35,16.29,16.31,83000.0,10.5498,10.5498,10.5111,10.524,83000.0
2006-09-28 12:10:00,16.31,16.31,16.29,16.3,39200.0,10.524,10.524,10.5111,10.5175,39200.0
2006-09-28 12:20:00,16.3,16.3,16.28,16.29,37200.0,10.5175,10.5175,10.5046,10.5111,37200.0
2006-09-28 12:30:00,16.29,16.3,16.29,16.3,59000.0,10.5111,10.5175,10.5111,10.5175,59000.0
2006-09-28 12:40:00,16.3,16.3,16.28,16.29,28600.0,10.5175,10.5175,10.5046,10.5111,28600.0
2006-09-28 12:50:00,16.29,16.32,16.29,16.31,34200.0,10.5111,10.5304,10.5111,10.524,34200.0
2006-09-28 13:00:00,16.31,16.32,16.3,16.32,64800.0,10.524,10.5304,10.5175,10.5304,64800.0
2006-09-28 13:10:00,16.32,16.32,16.3,16.3,143000.0,10.5304,10.5304,10.5175,10.5175,143000.0
2006-09-28 13:20:00,16.3,16.35,16.3,16.33,72400.0,10.5175,10.5498,10.5175,10.5369,72400.0
2006-09-28 13:30:00,16.33,16.35,16.32,16.32,47000.0,10.5369,10.5498,10.5304,10.5304,47000.0
2006-09-28 13:40:00,16.32,16.34,16.32,16.34,26000.0,10.5304,10.5433,10.5304,10.5433,26000.0
2006-09-28 13:50:00,16.34,16.34,16.33,16.33,58600.0,10.5433,10.5433,10.5369,10.5369,58600.0
2006-09-28 14:00:00,16.33,16.34,16.33,16.34,238600.0,10.5369,10.5433,10.5369,10.5433,238600.0
2006-09-28 14:10:00,16.34,16.39,16.34,16.38,15800.0,10.5433,10.5756,10.5433,10.5691,15800.0
2006-09-28 14:20:00,16.37,16.4,16.36,16.4,77000.0,10.5627,10.582,10.5562,10.582,77000.0
2006-09-28 14:30:00,16.41,16.41,16.37,16.41,39400.0,10.5885,10.5885,10.5627,10.5885,39400.0
2006-09-28 14:40:00,16.42,16.42,16.39,16.41,130800.0,10.5949,10.5949,10.5756,10.5885,130800.0
2006-09-28 14:50:00,16.41,16.42,16.39,16.4,115600.0,10.5885,10.5949,10.5756,10.582,115600.0
2006-09-28 15:00:00,16.39,16.4,16.38,16.38,54800.0,10.5756,10.582,10.5691,10.5691,54800.0
2006-09-28 15:10:00,16.38,16.4,16.36,16.38,37000.0,10.5691,10.582,10.5562,10.5691,37000.0
2006-09-28 15:20:00,16.38,16.4,16.36,16.36,109600.0,10.5691,10.582,10.5562,10.5562,109600.0
2006-09-28 15:30:00,16.37,16.38,16.35,16.36,78800.0,10.5627,10.5691,10.5498,10.5562,78800.0
2006-09-28 15:40:00,16.36,16.42,16.36,16.4,53600.0,10.5562,10.5949,10.5562,10.582,53600.0
2006-09-28 15:50:00,16.4,16.43,16.36,16.43,134200.0,10.582,10.6014,10.5562,10.6014,134200.0
2006-09-29 09:30:00,16.5,16.5,16.45,16.5,113600.0,10.6466,10.6466,10.6143,10.6466,113600.0
2006-09-29 09:40:00,16.5,16.53,16.39,16.39,29600.0,10.6466,10.6659,10.5756,10.5756,29600.0
2006-09-29 09:50:00,16.38,16.45,16.36,16.38,14200.0,10.5691,10.6143,10.5562,10.5691,14200.0
2006-09-29 10:00:00,16.38,16.49,16.38,16.48,31000.0,10.5691,10.6401,10.5691,10.6337,31000.0
2006-09-29 10:10:00,16.46,16.5,16.41,16.5,49200.0,10.6207,10.6466,10.5885,10.6466,49200.0
2006-09-29 10:20:00,16.5,16.5,16.45,16.47,45200.0,10.6466,10.6466,10.6143,10.6272,45200.0
2006-09-29 10:30:00,16.47,16.49,16.47,16.48,55400.0,10.6272,10.6401,10.6272,10.6337,55400.0
2006-09-29 10:40:00,16.48,16.49,16.47,16.47,22600.0,10.6337,10.6401,10.6272,10.6272,22600.0
2006-09-29 10:50:00,16.46,16.47,16.46,16.46,18000.0,10.6207,10.6272,10.6207,10.6207,18000.0
2006-09-29 11:00:00,16.46,16.46,16.38,16.38,66400.0,10.6207,10.6207,10.5691,10.5691,66400.0
2006-09-29 11:10:00,16.38,16.39,16.38,16.39,21400.0,10.5691,10.5756,10.5691,10.5756,21400.0
2006-09-29 11:20:00,16.39,16.39,16.36,16.36,30400.0,10.5756,10.5756,10.5562,10.5562,30400.0
2006-09-29 11:30:00,16.36,16.36,16.34,16.36,51400.0,10.5562,10.5562,10.5433,10.5562,51400.0
2006-09-29 11:40:00,16.36,16.37,16.36,16.37,13800.0,10.5562,10.5627,10.5562,10.5627,13800.0
2006-09-29 11:50:00,16.37,16.37,16.36,16.36,7400.0,10.5627,10.5627,10.5562,10.5562,7400.0
2006-09-29 12:00:00,16.36,16.36,16.35,16.35,88400.0,10.5562,10.5562,10.5498,10.5498,88400.0
2006-09-29 12:10:00,16.35,16.35,16.34,16.34,8400.0,10.5498,10.5498,10.5433,10.5433,8400.0
2006-09-29 12:20:00,16.34,16.35,16.33,16.34,21200.0,10.5433,10.5498,10.5369,10.5433,21200.0
2006-09-29 12:30:00,16.33,16.34,16.3,16.3,11800.0,10.5369,10.5433,10.5175,10.5175,11800.0
2006-09-29 12:40:00,16.3,16.3,16.28,16.28,84200.0,10.5175,10.5175,10.5046,10.5046,84200.0
2006-09-29 12:50:00,16.28,16.28,16.27,16.27,10000.0,10.5046,10.5046,10.4981,10.4981,10000.0
2006-09-29 13:00:00,16.27,16.27,16.27,16.27,22200.0,10.4981,10.4981,10.4981,10.4981,22200.0
2006-09-29 13:10:00,16.27,16.28,16.27,16.28,41600.0,10.4981,10.5046,10.4981,10.5046,41600.0
2006-09-29 13:20:00,16.28,16.28,16.26,16.27,26600.0,10.5046,10.5046,10.4917,10.4981,26600.0
2006-09-29 13:30:00,16.27,16.27,16.25,16.25,20600.0,10.4981,10.4981,10.4852,10.4852,20600.0
2006-09-29 13:40:00,16.25,16.25,16.25,16.25,2400.0,10.4852,10.4852,10.4852,10.4852,2400.0
2006-09-29 13:50:00,16.25,16.25,16.2,16.21,48800.0,10.4852,10.4852,10.453,10.4594,48800.0
2006-09-29 14:00:00,16.21,16.21,16.18,16.18,29000.0,10.4594,10.4594,10.4401,10.4401,29000.0
2006-09-29 14:10:00,16.18,16.22,16.18,16.22,104800.0,10.4401,10.4659,10.4401,10.4659,104800.0
2006-09-29 14:20:00,16.22,16.23,16.2,16.22,52600.0,10.4659,10.4723,10.453,10.4659,52600.0
2006-09-29 14:30:00,16.21,16.22,16.18,16.18,17000.0,10.4594,10.4659,10.4401,10.4401,17000.0
2006-09-29 14:40:00,16.18,16.18,16.16,16.17,25400.0,10.4401,10.4401,10.4272,10.4336,25400.0
2006-09-29 14:50:00,16.17,16.18,16.15,16.16,45000.0,10.4336,10.4401,10.4207,10.4272,45000.0
2006-09-29 15:00:00,16.16,16.16,16.12,16.13,48200.0,10.4272,10.4272,10.4014,10.4078,48200.0
2006-09-29 15:10:00,16.13,16.15,16.1,16.13,118600.0,10.4078,10.4207,10.3885,10.4078,118600.0
2006-09-29 15:20:00,16.13,16.15,16.13,16.14,79200.0,10.4078,10.4207,10.4078,10.4143,79200.0
2006-09-29 15:30:00,16.13,16.18,16.12,16.18,136400.0,10.4078,10.4401,10.4014,10.4401,136400.0
2006-09-29 15:40:00,16.17,16.2,16.16,16.18,100800.0,10.4336,10.453,10.4272,10.4401,100800.0
2006-09-29 15:50:00,16.18,16.21,16.18,16.19,227200.0,10.4401,10.4594,10.4401,10.4465,227200.0
2006-10-02 09:30:00,16.18,16.27,16.04,16.12,23000.0,10.4401,10.4981,10.3497,10.4014,23000.0
2006-10-02 09:40:00,16.11,16.13,16.01,16.1,40200.0,10.3949,10.4078,10.3304,10.3885,40200.0
2006-10-02 09:50:00,16.1,16.32,16.1,16.28,59200.0,10.3885,10.5304,10.3885,10.5046,59200.0
2006-10-02 10:00:00,16.28,16.45,16.25,16.45,65400.0,10.5046,10.6143,10.4852,10.6143,65400.0
2006-10-02 10:10:00,16.44,16.46,16.41,16.43,47200.0,10.6078,10.6207,10.5885,10.6014,47200.0
2006-10-02 10:20:00,16.43,16.43,16.31,16.33,18200.0,10.6014,10.6014,10.524,10.5369,18200.0
2006-10-02 10:30:00,16.32,16.38,16.32,16.34,16000.0,10.5304,10.5691,10.5304,10.5433,16000.0
2006-10-02 10:40:00,16.33,16.34,16.28,16.33,24800.0,10.5369,10.5433,10.5046,10.5369,24800.0
2006-10-02 10:50:00,16.32,16.49,16.32,16.47,141600.0,10.5304,10.6401,10.5304,10.6272,141600.0
2006-10-02 11:00:00,16.47,16.47,16.43,16.43,58800.0,10.6272,10.6272,10.6014,10.6014,58800.0
2006-10-02 11:10:00,16.43,16.43,16.39,16.4,53400.0,10.6014,10.6014,10.5756,10.582,53400.0
2006-10-02 11:20:00,16.39,16.45,16.38,16.45,34200.0,10.5756,10.6143,10.5691,10.6143,34200.0
2006-10-02 11:30:00,16.45,16.52,16.45,16.49,67400.0,10.6143,10.6595,10.6143,10.6401,67400.0
2006-10-02 11:40:00,16.49,16.5,16.43,16.5,124400.0,10.6401,10.6466,10.6014,10.6466,124400.0
2006-10-02 11:50:00,16.5,16.5,16.45,16.47,117800.0,10.6466,10.6466,10.6143,10.6272,117800.0
2006-10-02 12:00:00,16.47,16.5,16.47,16.5,18200.0,10.6272,10.6466,10.6272,10.6466,18200.0
2006-10-02 12:10:00,16.5,16.5,16.47,16.48,27800.0,10.6466,10.6466,10.6272,10.6337,27800.0
2006-10-02 12:20:00,16.48,16.48,16.42,16.43,28800.0,10.6337,10.6337,10.5949,10.6014,28800.0
2006-10-02 12:30:00,16.43,16.43,16.41,16.42,44400.0,10.6014,10.6014,10.5885,10.5949,44400.0
2006-10-02 12:40:00,16.43,16.43,16.42,16.43,48800.0,10.6014,10.6014,10.5949,10.6014,48800.0
2006-10-02 12:50:00,16.43,16.43,16.35,16.35,22000.0,10.6014,10.6014,10.5498,10.5498,22000.0
2006-10-02 13:00:00,16.36,16.36,16.3,16.3,79400.0,10.5562,10.5562,10.5175,10.5175,79400.0
2006-10-02 13:10:00,16.31,16.32,16.25,16.25,109400.0,10.524,10.5304,10.4852,10.4852,109400.0
2006-10-02 13:20:00,16.25,16.25,16.23,16.24,73400.0,10.4852,10.4852,10.4723,10.4788,73400.0
2006-10-02 13:30:00,16.24,16.25,16.2,16.2,62400.0,10.4788,10.4852,10.453,10.453,62400.0
2006-10-02 13:40:00,16.2,16.21,16.15,16.18,183800.0,10.453,10.4594,10.4207,10.4401,183800.0
2006-10-02 13:50:00,16.18,16.22,16.17,16.22,52200.0,10.4401,10.4659,10.4336,10.4659,52200.0
2006-10-02 14:00:00,16.22,16.24,16.22,16.24,36000.0,10.4659,10.4788,10.4659,10.4788,36000.0
2006-10-02 14:10:00,16.24,16.29,16.24,16.29,47000.0,10.4788,10.5111,10.4788,10.5111,47000.0
2006-10-02 14:20:00,16.29,16.29,16.27,16.27,52400.0,10.5111,10.5111,10.4981,10.4981,52400.0
2006-10-02 14:30:00,16.28,16.3,16.27,16.28,48600.0,10.5046,10.5175,10.4981,10.5046,48600.0
2006-10-02 14:40:00,16.28,16.28,16.24,16.28,76400.0,10.5046,10.5046,10.4788,10.5046,76400.0
2006-10-02 14:50:00,16.28,16.28,16.24,16.24,65200.0,10.5046,10.5046,10.4788,10.4788,65200.0
2006-10-02 15:00:00,16.25,16.29,16.25,16.28,60600.0,10.4852,10.5111,10.4852,10.5046,60600.0
2006-10-02 15:10:00,16.28,16.32,16.25,16.32,52200.0,10.5046,10.5304,10.4852,10.5304,52200.0
2006-10-02 15:20:00,16.33,16.35,16.3,16.35,27800.0,10.5369,10.5498,10.5175,10.5498,27800.0
2006-10-02 15:30:00,16.35,16.36,16.33,16.34,32200.0,10.5498,10.5562,10.5369,10.5433,32200.0
2006-10-02 15:40:00,16.34,16.35,16.33,16.33,43800.0,10.5433,10.5498,10.5369,10.5369,43800.0
2006-10-02 15:50:00,16.32,16.33,16.3,16.33,157400.0,10.5304,10.5369,10.5175,10.5369,157400.0
2006-10-03 09:30:00,16.33,16.43,16.28,16.3,59000.0,10.5369,10.6014,10.5046,10.5175,59000.0
2006-10-03 09:40:00,16.3,16.32,16.23,16.26,46400.0,10.5175,10.5304,10.4723,10.4917,46400.0
2006-10-03 09:50:00,16.26,16.36,16.25,16.34,22800.0,10.4917,10.5562,10.4852,10.5433,22800.0
2006-10-03 10:00:00,16.34,16.34,16.28,16.32,32400.0,10.5433,10.5433,10.5046,10.5304,32400.0
2006-10-03 10:10:00,16.33,16.33,16.28,16.29,43000.0,10.5369,10.5369,10.5046,10.5111,43000.0
2006-10-03 10:20:00,16.29,16.39,16.29,16.38,17600.0,10.5111,10.5756,10.5111,10.5691,17600.0
2006-10-03 10:30:00,16.39,16.45,16.39,16.4,32800.0,10.5756,10.6143,10.5756,10.582,32800.0
2006-10-03 10:40:00,16.4,16.41,16.29,16.29,27600.0,10.582,10.5885,10.5111,10.5111,27600.0
2006-10-03 10:50:00,16.29,16.35,16.29,16.33,44600.0,10.5111,10.5498,10.5111,10.5369,44600.0
2006-10-03 11:00:00,16.34,16.34,16.3,16.32,27000.0,10.5433,10.5433,10.5175,10.5304,27000.0
2006-10-03 11:10:00,16.33,16.45,16.32,16.45,19200.0,10.5369,10.6143,10.5304,10.6143,19200.0
2006-10-03 11:20:00,16.46,16.53,16.46,16.5,25600.0,10.6207,10.6659,10.6207,10.6466,25600.0
2006-10-03 11:30:00,16.51,16.52,16.47,16.48,11400.0,10.653,10.6595,10.6272,10.6337,11400.0
2006-10-03 11:40:00,16.47,16.5,16.47,16.49,13200.0,10.6272,10.6466,10.6272,10.6401,13200.0
2006-10-03 11:50:00,16.48,16.54,16.45,16.52,47600.0,10.6337,10.6724,10.6143,10.6595,47600.0
2006-10-03 12:00:00,16.5,16.59,16.49,16.58,18000.0,10.6466,10.7046,10.6401,10.6982,18000.0
2006-10-03 12:10:00,16.58,16.62,16.58,16.61,27400.0,10.6982,10.724,10.6982,10.7175,27400.0
2006-10-03 12:20:00,16.61,16.63,16.61,16.63,48600.0,10.7175,10.7304,10.7175,10.7304,48600.0
2006-10-03 12:30:00,16.63,16.71,16.63,16.67,59000.0,10.7304,10.7821,10.7304,10.7562,59000.0
2006-10-03 12:40:00,16.67,16.68,16.67,16.68,95200.0,10.7562,10.7627,10.7562,10.7627,95200.0
2006-10-03 12:50:00,16.68,16.71,16.67,16.7,52400.0,10.7627,10.7821,10.7562,10.7756,52400.0
2006-10-03 13:00:00,16.71,16.74,16.7,16.7,110200.0,10.7821,10.8014,10.7756,10.7756,110200.0
2006-10-03 13:10:00,16.7,16.72,16.69,16.69,53400.0,10.7756,10.7885,10.7692,10.7692,53400.0
2006-10-03 13:20:00,16.67,16.68,16.65,16.68,57200.0,10.7562,10.7627,10.7433,10.7627,57200.0
2006-10-03 13:30:00,16.68,16.7,16.67,16.7,95000.0,10.7627,10.7756,10.7562,10.7756,95000.0
2006-10-03 13:40:00,16.7,16.7,16.64,16.66,15800.0,10.7756,10.7756,10.7369,10.7498,15800.0
2006-10-03 13:50:00,16.66,16.7,16.66,16.68,19600.0,10.7498,10.7756,10.7498,10.7627,19600.0
2006-10-03 14:00:00,16.68,16.72,16.67,16.72,89400.0,10.7627,10.7885,10.7562,10.7885,89400.0
2006-10-03 14:10:00,16.72,16.73,16.71,16.72,114000.0,10.7885,10.795,10.7821,10.7885,114000.0
2006-10-03 14:20:00,16.72,16.73,16.68,16.7,64200.0,10.7885,10.795,10.7627,10.7756,64200.0
2006-10-03 14:30:00,16.68,16.72,16.68,16.71,43600.0,10.7627,10.7885,10.7627,10.7821,43600.0
2006-10-03 14:40:00,16.7,16.72,16.67,16.72,57600.0,10.7756,10.7885,10.7562,10.7885,57600.0
2006-10-03 14:50:00,16.73,16.73,16.71,16.72,75400.0,10.795,10.795,10.7821,10.7885,75400.0
2006-10-03 15:00:00,16.72,16.75,16.72,16.75,95000.0,10.7885,10.8079,10.7885,10.8079,95000.0
2006-10-03 15:10:00,16.75,16.76,16.74,16.75,44800.0,10.8079,10.8143,10.8014,10.8079,44800.0
2006-10-03 15:20:00,16.76,16.76,16.73,16.73,77400.0,10.8143,10.8143,10.795,10.795,77400.0
2006-10-03 15:30:00,16.74,16.76,16.68,16.68,106200.0,10.8014,10.8143,10.7627,10.7627,106200.0
2006-10-03 15:40:00,16.68,16.68,16.63,16.68,112400.0,10.7627,10.7627,10.7304,10.7627,112400.0
2006-10-03 15:50:00,16.68,16.68,16.63,16.68,197800.0,10.7627,10.7627,10.7304,10.7627,197800.0
2006-10-04 09:30:00,16.6,16.6,16.45,16.57,26000.0,10.7111,10.7111,10.6143,10.6917,26000.0
2006-10-04 09:40:00,16.57,16.58,16.45,16.49,81200.0,10.6917,10.6982,10.6143,10.6401,81200.0
2006-10-04 09:50:00,16.48,16.5,16.45,16.49,42200.0,10.6337,10.6466,10.6143,10.6401,42200.0
2006-10-04 10:00:00,16.48,16.5,16.43,16.47,20800.0,10.6337,10.6466,10.6014,10.6272,20800.0
2006-10-04 10:10:00,16.48,16.64,16.48,16.63,60200.0,10.6337,10.7369,10.6337,10.7304,60200.0
2006-10-04 10:20:00,16.63,16.69,16.61,16.68,89800.0,10.7304,10.7692,10.7175,10.7627,89800.0
2006-10-04 10:30:00,16.68,16.68,16.57,16.57,126400.0,10.7627,10.7627,10.6917,10.6917,126400.0
2006-10-04 10:40:00,16.56,16.56,16.5,16.53,73000.0,10.6853,10.6853,10.6466,10.6659,73000.0
2006-10-04 10:50:00,16.53,16.6,16.51,16.6,49200.0,10.6659,10.7111,10.653,10.7111,49200.0
2006-10-04 11:00:00,16.6,16.6,16.48,16.48,58200.0,10.7111,10.7111,10.6337,10.6337,58200.0
2006-10-04 11:10:00,16.48,16.56,16.48,16.55,62600.0,10.6337,10.6853,10.6337,10.6788,62600.0
2006-10-04 11:20:00,16.55,16.58,16.53,16.53,68000.0,10.6788,10.6982,10.6659,10.6659,68000.0
2006-10-04 11:30:00,16.54,16.63,16.5,16.63,385600.0,10.6724,10.7304,10.6466,10.7304,385600.0
2006-10-04 11:40:00,16.63,16.67,16.62,16.63,27400.0,10.7304,10.7562,10.724,10.7304,27400.0
2006-10-04 11:50:00,16.62,16.63,16.61,16.63,36800.0,10.724,10.7304,10.7175,10.7304,36800.0
2006-10-04 12:00:00,16.63,16.63,16.6,16.6,33200.0,10.7304,10.7304,10.7111,10.7111,33200.0
2006-10-04 12:10:00,16.6,16.61,16.6,16.61,29200.0,10.7111,10.7175,10.7111,10.7175,29200.0
2006-10-04 12:20:00,16.61,16.61,16.61,16.61,21400.0,10.7175,10.7175,10.7175,10.7175,21400.0
2006-10-04 12:30:00,16.61,16.61,16.6,16.6,17400.0,10.7175,10.7175,10.7111,10.7111,17400.0
2006-10-04 12:40:00,16.6,16.6,16.57,16.58,37200.0,10.7111,10.7111,10.6917,10.6982,37200.0
2006-10-04 12:50:00,16.57,16.59,16.56,16.59,22200.0,10.6917,10.7046,10.6853,10.7046,22200.0
2006-10-04 13:00:00,16.58,16.6,16.57,16.58,20200.0,10.6982,10.7111,10.6917,10.6982,20200.0
2006-10-04 13:10:00,16.58,16.58,16.55,16.56,34200.0,10.6982,10.6982,10.6788,10.6853,34200.0
2006-10-04 13:20:00,16.56,16.58,16.55,16.57,40400.0,10.6853,10.6982,10.6788,10.6917,40400.0
2006-10-04 13:30:00,16.58,16.61,16.56,16.58,87800.0,10.6982,10.7175,10.6853,10.6982,87800.0
2006-10-04 13:40:00,16.58,16.59,16.57,16.58,24400.0,10.6982,10.7046,10.6917,10.6982,24400.0
2006-10-04 13:50:00,16.57,16.59,16.57,16.57,31600.0,10.6917,10.7046,10.6917,10.6917,31600.0
2006-10-04 14:00:00,16.58,16.65,16.57,16.63,54600.0,10.6982,10.7433,10.6917,10.7304,54600.0
2006-10-04 14:10:00,16.64,16.7,16.63,16.7,35600.0,10.7369,10.7756,10.7304,10.7756,35600.0
2006-10-04 14:20:00,16.7,16.74,16.7,16.73,23600.0,10.7756,10.8014,10.7756,10.795,23600.0
2006-10-04 14:30:00,16.73,16.77,16.7,16.76,47800.0,10.795,10.8208,10.7756,10.8143,47800.0
2006-10-04 14:40:00,16.75,16.78,16.73,16.75,55600.0,10.8079,10.8272,10.795,10.8079,55600.0
2006-10-04 14:50:00,16.75,16.8,16.75,16.78,110000.0,10.8079,10.8401,10.8079,10.8272,110000.0
2006-10-04 15:00:00,16.78,16.8,16.75,16.75,35600.0,10.8272,10.8401,10.8079,10.8079,35600.0
2006-10-04 15:10:00,16.75,16.82,16.74,16.81,54800.0,10.8079,10.853,10.8014,10.8466,54800.0
2006-10-04 15:20:00,16.81,16.85,16.8,16.82,48000.0,10.8466,10.8724,10.8401,10.853,48000.0
2006-10-04 15:30:00,16.82,16.84,16.81,16.82,38200.0,10.853,10.8659,10.8466,10.853,38200.0
2006-10-04 15:40:00,16.82,16.82,16.8,16.8,89400.0,10.853,10.853,10.8401,10.8401,89400.0
2006-10-04 15:50:00,16.81,16.9,16.8,16.88,253200.0,10.8466,10.9047,10.8401,10.8917,253200.0
2006-10-05 09:30:00,16.87,16.87,16.63,16.64,109000.0,10.8853,10.8853,10.7304,10.7369,109000.0
2006-10-05 09:40:00,16.6,16.61,16.53,16.58,169400.0,10.7111,10.7175,10.6659,10.6982,169400.0
2006-10-05 09:50:00,16.61,16.64,16.58,16.6,113000.0,10.7175,10.7369,10.6982,10.7111,113000.0
2006-10-05 10:00:00,16.6,16.61,16.5,16.52,108200.0,10.7111,10.7175,10.6466,10.6595,108200.0
2006-10-05 10:10:00,16.51,16.52,16.46,16.48,61400.0,10.653,10.6595,10.6207,10.6337,61400.0
2006-10-05 10:20:00,16.48,16.48,16.4,16.43,119400.0,10.6337,10.6337,10.582,10.6014,119400.0
2006-10-05 10:30:00,16.43,16.46,16.4,16.45,83200.0,10.6014,10.6207,10.582,10.6143,83200.0
2006-10-05 10:40:00,16.46,16.49,16.43,16.49,97400.0,10.6207,10.6401,10.6014,10.6401,97400.0
2006-10-05 10:50:00,16.5,16.55,16.47,16.54,47200.0,10.6466,10.6788,10.6272,10.6724,47200.0
2006-10-05 11:00:00,16.54,16.57,16.49,16.49,115800.0,10.6724,10.6917,10.6401,10.6401,115800.0
2006-10-05 11:10:00,16.49,16.52,16.49,16.5,49800.0,10.6401,10.6595,10.6401,10.6466,49800.0
2006-10-05 11:20:00,16.5,16.54,16.5,16.53,46200.0,10.6466,10.6724,10.6466,10.6659,46200.0
2006-10-05 11:30:00,16.53,16.57,16.52,16.55,55200.0,10.6659,10.6917,10.6595,10.6788,55200.0
2006-10-05 11:40:00,16.55,16.57,16.5,16.52,26600.0,10.6788,10.6917,10.6466,10.6595,26600.0
2006-10-05 11:50:00,16.51,16.53,16.5,16.53,46800.0,10.653,10.6659,10.6466,10.6659,46800.0
2006-10-05 12:00:00,16.52,16.52,16.49,16.5,51200.0,10.6595,10.6595,10.6401,10.6466,51200.0
2006-10-05 12:10:00,16.5,16.51,16.49,16.5,56200.0,10.6466,10.653,10.6401,10.6466,56200.0
2006-10-05 12:20:00,16.5,16.52,16.49,16.5,26200.0,10.6466,10.6595,10.6401,10.6466,26200.0
2006-10-05 12:30:00,16.5,16.5,16.48,16.48,32800.0,10.6466,10.6466,10.6337,10.6337,32800.0
2006-10-05 12:40:00,16.48,16.52,16.48,16.52,24000.0,10.6337,10.6595,10.6337,10.6595,24000.0
2006-10-05 12:50:00,16.5,16.53,16.5,16.52,69400.0,10.6466,10.6659,10.6466,10.6595,69400.0
2006-10-05 13:00:00,16.52,16.53,16.5,16.53,20400.0,10.6595,10.6659,10.6466,10.6659,20400.0
2006-10-05 13:10:00,16.53,16.57,16.52,16.55,63600.0,10.6659,10.6917,10.6595,10.6788,63600.0
2006-10-05 13:20:00,16.56,16.62,16.56,16.62,53000.0,10.6853,10.724,10.6853,10.724,53000.0
2006-10-05 13:30:00,16.61,16.64,16.61,16.64,41000.0,10.7175,10.7369,10.7175,10.7369,41000.0
2006-10-05 13:40:00,16.63,16.7,16.63,16.7,9800.0,10.7304,10.7756,10.7304,10.7756,9800.0
2006-10-05 13:50:00,16.7,16.73,16.68,16.68,36400.0,10.7756,10.795,10.7627,10.7627,36400.0
2006-10-05 14:00:00,16.68,16.68,16.62,16.62,17600.0,10.7627,10.7627,10.724,10.724,17600.0
2006-10-05 14:10:00,16.63,16.66,16.61,16.62,16000.0,10.7304,10.7498,10.7175,10.724,16000.0
2006-10-05 14:20:00,16.62,16.65,16.61,16.64,10400.0,10.724,10.7433,10.7175,10.7369,10400.0
2006-10-05 14:30:00,16.65,16.65,16.56,16.57,35400.0,10.7433,10.7433,10.6853,10.6917,35400.0
2006-10-05 14:40:00,16.57,16.61,16.54,16.61,107600.0,10.6917,10.7175,10.6724,10.7175,107600.0
2006-10-05 14:50:00,16.61,16.67,16.61,16.67,9600.0,10.7175,10.7562,10.7175,10.7562,9600.0
2006-10-05 15:00:00,16.67,16.72,16.65,16.72,14200.0,10.7562,10.7885,10.7433,10.7885,14200.0
2006-10-05 15:10:00,16.71,16.75,16.7,16.75,18400.0,10.7821,10.8079,10.7756,10.8079,18400.0
2006-10-05 15:20:00,16.75,16.76,16.74,16.76,22200.0,10.8079,10.8143,10.8014,10.8143,22200.0
2006-10-05 15:30:00,16.75,16.76,16.7,16.7,26800.0,10.8079,10.8143,10.7756,10.7756,26800.0
2006-10-05 15:40:00,16.7,16.75,16.7,16.75,107800.0,10.7756,10.8079,10.7756,10.8079,107800.0
2006-10-05 15:50:00,16.75,16.75,16.72,16.73,196600.0,10.8079,10.8079,10.7885,10.795,196600.0
2006-10-06 09:30:00,16.67,16.67,16.42,16.46,22600.0,10.7562,10.7562,10.5949,10.6207,22600.0
2006-10-06 09:40:00,16.47,16.47,16.35,16.43,394600.0,10.6272,10.6272,10.5498,10.6014,394600.0
2006-10-06 09:50:00,16.44,16.47,16.41,16.46,27600.0,10.6078,10.6272,10.5885,10.6207,27600.0
2006-10-06 10:00:00,16.46,16.46,16.39,16.39,30200.0,10.6207,10.6207,10.5756,10.5756,30200.0
2006-10-06 10:10:00,16.39,16.41,16.35,16.35,31000.0,10.5756,10.5885,10.5498,10.5498,31000.0
2006-10-06 10:20:00,16.35,16.4,16.34,16.4,30600.0,10.5498,10.582,10.5433,10.582,30600.0
2006-10-06 10:30:00,16.4,16.43,16.39,16.43,17200.0,10.582,10.6014,10.5756,10.6014,17200.0
2006-10-06 10:40:00,16.43,16.45,16.39,16.45,102000.0,10.6014,10.6143,10.5756,10.6143,102000.0
2006-10-06 10:50:00,16.45,16.46,16.44,16.46,33000.0,10.6143,10.6207,10.6078,10.6207,33000.0
2006-10-06 11:00:00,16.46,16.46,16.43,16.43,38600.0,10.6207,10.6207,10.6014,10.6014,38600.0
2006-10-06 11:10:00,16.43,16.46,16.42,16.46,23200.0,10.6014,10.6207,10.5949,10.6207,23200.0
2006-10-06 11:20:00,16.46,16.46,16.43,16.46,15000.0,10.6207,10.6207,10.6014,10.6207,15000.0
2006-10-06 11:30:00,16.47,16.48,16.46,16.47,13400.0,10.6272,10.6337,10.6207,10.6272,13400.0
2006-10-06 11:40:00,16.47,16.48,16.43,16.45,10000.0,10.6272,10.6337,10.6014,10.6143,10000.0
2006-10-06 11:50:00,16.43,16.44,16.43,16.43,12200.0,10.6014,10.6078,10.6014,10.6014,12200.0
2006-10-06 12:00:00,16.44,16.45,16.41,16.41,11800.0,10.6078,10.6143,10.5885,10.5885,11800.0
2006-10-06 12:10:00,16.41,16.41,16.39,16.41,13800.0,10.5885,10.5885,10.5756,10.5885,13800.0
2006-10-06 12:20:00,16.4,16.4,16.38,16.38,8200.0,10.582,10.582,10.5691,10.5691,8200.0
2006-10-06 12:30:00,16.38,16.4,16.38,16.39,82800.0,10.5691,10.582,10.5691,10.5756,82800.0
2006-10-06 12:40:00,16.39,16.43,16.39,16.43,12600.0,10.5756,10.6014,10.5756,10.6014,12600.0
2006-10-06 12:50:00,16.43,16.45,16.38,16.45,14600.0,10.6014,10.6143,10.5691,10.6143,14600.0
2006-10-06 13:00:00,16.45,16.45,16.44,16.45,18600.0,10.6143,10.6143,10.6078,10.6143,18600.0
2006-10-06 13:10:00,16.44,16.45,16.44,16.45,12600.0,10.6078,10.6143,10.6078,10.6143,12600.0
2006-10-06 13:20:00,16.45,16.45,16.43,16.43,4000.0,10.6143,10.6143,10.6014,10.6014,4000.0
2006-10-06 13:30:00,16.43,16.44,16.43,16.43,5200.0,10.6014,10.6078,10.6014,10.6014,5200.0
2006-10-06 13:40:00,16.43,16.44,16.43,16.43,26600.0,10.6014,10.6078,10.6014,10.6014,26600.0
2006-10-06 13:50:00,16.43,16.43,16.4,16.4,72800.0,10.6014,10.6014,10.582,10.582,72800.0
2006-10-06 14:00:00,16.4,16.4,16.35,16.35,58200.0,10.582,10.582,10.5498,10.5498,58200.0
2006-10-06 14:10:00,16.35,16.38,16.35,16.36,101400.0,10.5498,10.5691,10.5498,10.5562,101400.0
2006-10-06 14:20:00,16.35,16.35,16.29,16.33,223200.0,10.5498,10.5498,10.5111,10.5369,223200.0
2006-10-06 14:30:00,16.33,16.35,16.32,16.33,189800.0,10.5369,10.5498,10.5304,10.5369,189800.0
2006-10-06 14:40:00,16.33,16.33,16.31,16.31,65000.0,10.5369,10.5369,10.524,10.524,65000.0
2006-10-06 14:50:00,16.31,16.33,16.31,16.33,258400.0,10.524,10.5369,10.524,10.5369,258400.0
2006-10-06 15:00:00,16.32,16.33,16.3,16.3,91400.0,10.5304,10.5369,10.5175,10.5175,91400.0
2006-10-06 15:10:00,16.3,16.31,16.27,16.31,191200.0,10.5175,10.524,10.4981,10.524,191200.0
2006-10-06 15:20:00,16.31,16.32,16.29,16.3,77800.0,10.524,10.5304,10.5111,10.5175,77800.0
2006-10-06 15:30:00,16.3,16.32,16.29,16.32,88400.0,10.5175,10.5304,10.5111,10.5304,88400.0
2006-10-06 15:40:00,16.32,16.33,16.31,16.33,197200.0,10.5304,10.5369,10.524,10.5369,197200.0
2006-10-06 15:50:00,16.33,16.34,16.31,16.31,370200.0,10.5369,10.5433,10.524,10.524,370200.0
2006-10-09 09:30:00,16.2,16.2,16.13,16.18,30600.0,10.453,10.453,10.4078,10.4401,30600.0
2006-10-09 09:40:00,16.18,16.18,16.04,16.05,55200.0,10.4401,10.4401,10.3497,10.3562,55200.0
2006-10-09 09:50:00,16.07,16.17,16.07,16.16,26600.0,10.3691,10.4336,10.3691,10.4272,26600.0
2006-10-09 10:00:00,16.17,16.21,16.14,16.2,85400.0,10.4336,10.4594,10.4143,10.453,85400.0
2006-10-09 10:10:00,16.18,16.23,16.18,16.21,137400.0,10.4401,10.4723,10.4401,10.4594,137400.0
2006-10-09 10:20:00,16.21,16.25,16.21,16.21,58600.0,10.4594,10.4852,10.4594,10.4594,58600.0
2006-10-09 10:30:00,16.22,16.25,16.2,16.24,29600.0,10.4659,10.4852,10.453,10.4788,29600.0
2006-10-09 10:40:00,16.25,16.26,16.25,16.25,31400.0,10.4852,10.4917,10.4852,10.4852,31400.0
2006-10-09 10:50:00,16.25,16.27,16.25,16.25,27800.0,10.4852,10.4981,10.4852,10.4852,27800.0
2006-10-09 11:00:00,16.25,16.28,16.25,16.27,26200.0,10.4852,10.5046,10.4852,10.4981,26200.0
2006-10-09 11:10:00,16.27,16.3,16.25,16.3,22400.0,10.4981,10.5175,10.4852,10.5175,22400.0
2006-10-09 11:20:00,16.29,16.3,16.29,16.3,26800.0,10.5111,10.5175,10.5111,10.5175,26800.0
2006-10-09 11:30:00,16.3,16.3,16.28,16.3,45600.0,10.5175,10.5175,10.5046,10.5175,45600.0
2006-10-09 11:40:00,16.3,16.3,16.25,16.25,39800.0,10.5175,10.5175,10.4852,10.4852,39800.0
2006-10-09 11:50:00,16.24,16.27,16.19,16.21,43400.0,10.4788,10.4981,10.4465,10.4594,43400.0
2006-10-09 12:00:00,16.21,16.28,16.21,16.25,92400.0,10.4594,10.5046,10.4594,10.4852,92400.0
2006-10-09 12:10:00,16.25,16.28,16.25,16.26,27600.0,10.4852,10.5046,10.4852,10.4917,27600.0
2006-10-09 12:20:00,16.26,16.27,16.23,16.23,41200.0,10.4917,10.4981,10.4723,10.4723,41200.0
2006-10-09 12:30:00,16.24,16.28,16.24,16.28,82600.0,10.4788,10.5046,10.4788,10.5046,82600.0
2006-10-09 12:40:00,16.28,16.3,16.28,16.3,64400.0,10.5046,10.5175,10.5046,10.5175,64400.0
2006-10-09 12:50:00,16.3,16.3,16.24,16.28,101200.0,10.5175,10.5175,10.4788,10.5046,101200.0
2006-10-09 13:00:00,16.28,16.3,16.28,16.29,25600.0,10.5046,10.5175,10.5046,10.5111,25600.0
2006-10-09 13:10:00,16.29,16.31,16.29,16.3,57200.0,10.5111,10.524,10.5111,10.5175,57200.0
2006-10-09 13:20:00,16.3,16.31,16.27,16.31,32200.0,10.5175,10.524,10.4981,10.524,32200.0
2006-10-09 13:30:00,16.31,16.31,16.31,16.31,18400.0,10.524,10.524,10.524,10.524,18400.0
2006-10-09 13:40:00,16.31,16.32,16.31,16.32,16600.0,10.524,10.5304,10.524,10.5304,16600.0
2006-10-09 13:50:00,16.32,16.32,16.29,16.3,66800.0,10.5304,10.5304,10.5111,10.5175,66800.0
2006-10-09 14:00:00,16.29,16.33,16.29,16.32,28200.0,10.5111,10.5369,10.5111,10.5304,28200.0
2006-10-09 14:10:00,16.33,16.33,16.32,16.33,133400.0,10.5369,10.5369,10.5304,10.5369,133400.0
2006-10-09 14:20:00,16.33,16.34,16.32,16.34,134800.0,10.5369,10.5433,10.5304,10.5433,134800.0
2006-10-09 14:30:00,16.34,16.35,16.33,16.33,38600.0,10.5433,10.5498,10.5369,10.5369,38600.0
2006-10-09 14:40:00,16.34,16.35,16.33,16.35,57600.0,10.5433,10.5498,10.5369,10.5498,57600.0
2006-10-09 14:50:00,16.35,16.38,16.35,16.36,73200.0,10.5498,10.5691,10.5498,10.5562,73200.0
2006-10-09 15:00:00,16.36,16.36,16.33,16.33,38800.0,10.5562,10.5562,10.5369,10.5369,38800.0
2006-10-09 15:10:00,16.33,16.36,16.33,16.35,29800.0,10.5369,10.5562,10.5369,10.5498,29800.0
2006-10-09 15:20:00,16.35,16.36,16.33,16.33,39800.0,10.5498,10.5562,10.5369,10.5369,39800.0
2006-10-09 15:30:00,16.34,16.36,16.33,16.36,62400.0,10.5433,10.5562,10.5369,10.5562,62400.0
2006-10-09 15:40:00,16.36,16.36,16.31,16.33,38400.0,10.5562,10.5562,10.524,10.5369,38400.0
2006-10-09 15:50:00,16.33,16.34,16.3,16.32,140600.0,10.5369,10.5433,10.5175,10.5304,140600.0
2006-10-10 09:30:00,16.38,16.5,16.38,16.44,39600.0,10.5691,10.6466,10.5691,10.6078,39600.0
2006-10-10 09:40:00,16.44,16.49,16.41,16.42,33400.0,10.6078,10.6401,10.5885,10.5949,33400.0
2006-10-10 09:50:00,16.42,16.45,16.38,16.38,47600.0,10.5949,10.6143,10.5691,10.5691,47600.0
2006-10-10 10:00:00,16.4,16.42,16.36,16.39,33000.0,10.582,10.5949,10.5562,10.5756,33000.0
2006-10-10 10:10:00,16.39,16.4,16.32,16.34,30400.0,10.5756,10.582,10.5304,10.5433,30400.0
2006-10-10 10:20:00,16.34,16.36,16.33,16.34,17200.0,10.5433,10.5562,10.5369,10.5433,17200.0
2006-10-10 10:30:00,16.34,16.36,16.31,16.32,195400.0,10.5433,10.5562,10.524,10.5304,195400.0
2006-10-10 10:40:00,16.32,16.33,16.3,16.3,39400.0,10.5304,10.5369,10.5175,10.5175,39400.0
2006-10-10 10:50:00,16.3,16.3,16.25,16.26,199200.0,10.5175,10.5175,10.4852,10.4917,199200.0
2006-10-10 11:00:00,16.25,16.3,16.24,16.25,47200.0,10.4852,10.5175,10.4788,10.4852,47200.0
2006-10-10 11:10:00,16.25,16.34,16.25,16.32,28600.0,10.4852,10.5433,10.4852,10.5304,28600.0
2006-10-10 11:20:00,16.32,16.35,16.31,16.33,96400.0,10.5304,10.5498,10.524,10.5369,96400.0
2006-10-10 11:30:00,16.32,16.35,16.26,16.27,63400.0,10.5304,10.5498,10.4917,10.4981,63400.0
2006-10-10 11:40:00,16.29,16.32,16.29,16.31,39800.0,10.5111,10.5304,10.5111,10.524,39800.0
2006-10-10 11:50:00,16.32,16.33,16.3,16.31,361600.0,10.5304,10.5369,10.5175,10.524,361600.0
2006-10-10 12:00:00,16.31,16.31,16.26,16.29,109400.0,10.524,10.524,10.4917,10.5111,109400.0
2006-10-10 12:10:00,16.29,16.3,16.26,16.27,43400.0,10.5111,10.5175,10.4917,10.4981,43400.0
2006-10-10 12:20:00,16.26,16.27,16.25,16.25,34000.0,10.4917,10.4981,10.4852,10.4852,34000.0
2006-10-10 12:30:00,16.25,16.25,16.23,16.24,31400.0,10.4852,10.4852,10.4723,10.4788,31400.0
2006-10-10 12:40:00,16.24,16.29,16.24,16.28,33400.0,10.4788,10.5111,10.4788,10.5046,33400.0
2006-10-10 12:50:00,16.28,16.28,16.25,16.25,31000.0,10.5046,10.5046,10.4852,10.4852,31000.0
2006-10-10 13:00:00,16.25,16.27,16.24,16.25,623200.0,10.4852,10.4981,10.4788,10.4852,623200.0
2006-10-10 13:10:00,16.25,16.26,16.23,16.24,33600.0,10.4852,10.4917,10.4723,10.4788,33600.0
2006-10-10 13:20:00,16.24,16.26,16.2,16.2,863400.0,10.4788,10.4917,10.453,10.453,863400.0
2006-10-10 13:30:00,16.21,16.21,16.16,16.16,78600.0,10.4594,10.4594,10.4272,10.4272,78600.0
2006-10-10 13:40:00,16.16,16.17,16.13,16.16,63600.0,10.4272,10.4336,10.4078,10.4272,63600.0
2006-10-10 13:50:00,16.17,16.17,16.16,16.16,32400.0,10.4336,10.4336,10.4272,10.4272,32400.0
2006-10-10 14:00:00,16.16,16.2,16.15,16.19,38600.0,10.4272,10.453,10.4207,10.4465,38600.0
2006-10-10 14:10:00,16.19,16.23,16.18,16.22,22600.0,10.4465,10.4723,10.4401,10.4659,22600.0
2006-10-10 14:20:00,16.22,16.25,16.21,16.25,20800.0,10.4659,10.4852,10.4594,10.4852,20800.0
2006-10-10 14:30:00,16.25,16.28,16.25,16.28,31000.0,10.4852,10.5046,10.4852,10.5046,31000.0
2006-10-10 14:40:00,16.27,16.36,16.25,16.35,1255400.0,10.4981,10.5562,10.4852,10.5498,1255400.0
2006-10-10 14:50:00,16.35,16.41,16.35,16.37,77000.0,10.5498,10.5885,10.5498,10.5627,77000.0
2006-10-10 15:00:00,16.37,16.41,16.35,16.35,57400.0,10.5627,10.5885,10.5498,10.5498,57400.0
2006-10-10 15:10:00,16.35,16.36,16.33,16.33,47000.0,10.5498,10.5562,10.5369,10.5369,47000.0
2006-10-10 15:20:00,16.32,16.32,16.29,16.29,75400.0,10.5304,10.5304,10.5111,10.5111,75400.0
2006-10-10 15:30:00,16.29,16.3,16.25,16.3,50400.0,10.5111,10.5175,10.4852,10.5175,50400.0
2006-10-10 15:40:00,16.31,16.32,16.29,16.3,49400.0,10.524,10.5304,10.5111,10.5175,49400.0
2006-10-10 15:50:00,16.3,16.32,16.29,16.29,111200.0,10.5175,10.5304,10.5111,10.5111,111200.0
2006-10-11 09:30:00,16.2,16.2,16.15,16.15,73400.0,10.453,10.453,10.4207,10.4207,73400.0
2006-10-11 09:40:00,16.15,16.18,16.06,16.08,145400.0,10.4207,10.4401,10.3626,10.3756,145400.0
2006-10-11 09:50:00,16.09,16.13,16.08,16.08,167800.0,10.382,10.4078,10.3756,10.3756,167800.0
2006-10-11 10:00:00,16.08,16.12,16.04,16.11,308600.0,10.3756,10.4014,10.3497,10.3949,308600.0
2006-10-11 10:10:00,16.11,16.11,16.07,16.07,525000.0,10.3949,10.3949,10.3691,10.3691,525000.0
2006-10-11 10:20:00,16.08,16.1,16.04,16.05,253200.0,10.3756,10.3885,10.3497,10.3562,253200.0
2006-10-11 10:30:00,16.05,16.1,16.05,16.09,284200.0,10.3562,10.3885,10.3562,10.382,284200.0
2006-10-11 10:40:00,16.09,16.23,16.09,16.18,185400.0,10.382,10.4723,10.382,10.4401,185400.0
2006-10-11 10:50:00,16.18,16.25,16.17,16.23,51400.0,10.4401,10.4852,10.4336,10.4723,51400.0
2006-10-11 11:00:00,16.23,16.25,16.22,16.22,63200.0,10.4723,10.4852,10.4659,10.4659,63200.0
2006-10-11 11:10:00,16.21,16.21,16.18,16.18,38200.0,10.4594,10.4594,10.4401,10.4401,38200.0
2006-10-11 11:20:00,16.18,16.21,16.18,16.2,40800.0,10.4401,10.4594,10.4401,10.453,40800.0
2006-10-11 11:30:00,16.2,16.2,16.16,16.19,40600.0,10.453,10.453,10.4272,10.4465,40600.0
2006-10-11 11:40:00,16.2,16.24,16.18,16.18,44600.0,10.453,10.4788,10.4401,10.4401,44600.0
2006-10-11 11:50:00,16.18,16.22,16.17,16.2,25800.0,10.4401,10.4659,10.4336,10.453,25800.0
2006-10-11 12:00:00,16.2,16.23,16.2,16.23,81600.0,10.453,10.4723,10.453,10.4723,81600.0
2006-10-11 12:10:00,16.23,16.26,16.22,16.25,92400.0,10.4723,10.4917,10.4659,10.4852,92400.0
2006-10-11 12:20:00,16.24,16.26,16.24,16.25,41000.0,10.4788,10.4917,10.4788,10.4852,41000.0
2006-10-11 12:30:00,16.25,16.25,16.22,16.24,226200.0,10.4852,10.4852,10.4659,10.4788,226200.0
2006-10-11 12:40:00,16.24,16.28,16.24,16.27,36600.0,10.4788,10.5046,10.4788,10.4981,36600.0
2006-10-11 12:50:00,16.27,16.29,16.25,16.25,40800.0,10.4981,10.5111,10.4852,10.4852,40800.0
2006-10-11 13:00:00,16.27,16.27,16.2,16.22,42200.0,10.4981,10.4981,10.453,10.4659,42200.0
2006-10-11 13:10:00,16.22,16.22,16.21,16.21,41000.0,10.4659,10.4659,10.4594,10.4594,41000.0
2006-10-11 13:20:00,16.21,16.22,16.18,16.21,74400.0,10.4594,10.4659,10.4401,10.4594,74400.0
2006-10-11 13:30:00,16.2,16.25,16.2,16.25,53600.0,10.453,10.4852,10.453,10.4852,53600.0
2006-10-11 13:40:00,16.25,16.25,16.24,16.24,20400.0,10.4852,10.4852,10.4788,10.4788,20400.0
2006-10-11 13:50:00,16.24,16.25,16.23,16.25,36800.0,10.4788,10.4852,10.4723,10.4852,36800.0
2006-10-11 14:00:00,16.25,16.25,16.14,16.14,64600.0,10.4852,10.4852,10.4143,10.4143,64600.0
2006-10-11 14:10:00,16.14,16.16,16.13,16.14,128600.0,10.4143,10.4272,10.4078,10.4143,128600.0
2006-10-11 14:20:00,16.12,16.18,16.12,16.17,39600.0,10.4014,10.4401,10.4014,10.4336,39600.0
2006-10-11 14:30:00,16.17,16.18,16.16,16.17,26400.0,10.4336,10.4401,10.4272,10.4336,26400.0
2006-10-11 14:40:00,16.16,16.17,16.13,16.13,34600.0,10.4272,10.4336,10.4078,10.4078,34600.0
2006-10-11 14:50:00,16.13,16.15,16.09,16.13,87200.0,10.4078,10.4207,10.382,10.4078,87200.0
2006-10-11 15:00:00,16.11,16.15,16.09,16.13,137600.0,10.3949,10.4207,10.382,10.4078,137600.0
2006-10-11 15:10:00,16.13,16.17,16.12,16.14,34600.0,10.4078,10.4336,10.4014,10.4143,34600.0
2006-10-11 15:20:00,16.14,16.18,16.13,16.14,145400.0,10.4143,10.4401,10.4078,10.4143,145400.0
2006-10-11 15:30:00,16.14,16.22,16.14,16.21,44400.0,10.4143,10.4659,10.4143,10.4594,44400.0
2006-10-11 15:40:00,16.21,16.23,16.2,16.22,50000.0,10.4594,10.4723,10.453,10.4659,50000.0
2006-10-11 15:50:00,16.21,16.24,16.21,16.23,115000.0,10.4594,10.4788,10.4594,10.4723,115000.0
2006-10-12 09:30:00,16.25,16.38,16.25,16.38,57000.0,10.4852,10.5691,10.4852,10.5691,57000.0
2006-10-12 09:40:00,16.38,16.45,16.35,16.42,48400.0,10.5691,10.6143,10.5498,10.5949,48400.0
2006-10-12 09:50:00,16.43,16.45,16.37,16.38,51000.0,10.6014,10.6143,10.5627,10.5691,51000.0
2006-10-12 10:00:00,16.38,16.43,16.38,16.42,27400.0,10.5691,10.6014,10.5691,10.5949,27400.0
2006-10-12 10:10:00,16.42,16.47,16.42,16.43,27200.0,10.5949,10.6272,10.5949,10.6014,27200.0
2006-10-12 10:20:00,16.43,16.43,16.36,16.4,65400.0,10.6014,10.6014,10.5562,10.582,65400.0
2006-10-12 10:30:00,16.4,16.41,16.38,16.39,11600.0,10.582,10.5885,10.5691,10.5756,11600.0
2006-10-12 10:40:00,16.39,16.45,16.39,16.42,31200.0,10.5756,10.6143,10.5756,10.5949,31200.0
2006-10-12 10:50:00,16.43,16.45,16.42,16.43,27400.0,10.6014,10.6143,10.5949,10.6014,27400.0
2006-10-12 11:00:00,16.43,16.44,16.4,16.4,35800.0,10.6014,10.6078,10.582,10.582,35800.0
2006-10-12 11:10:00,16.41,16.45,16.41,16.44,51600.0,10.5885,10.6143,10.5885,10.6078,51600.0
2006-10-12 11:20:00,16.44,16.46,16.44,16.45,29800.0,10.6078,10.6207,10.6078,10.6143,29800.0
2006-10-12 11:30:00,16.45,16.5,16.45,16.5,50600.0,10.6143,10.6466,10.6143,10.6466,50600.0
2006-10-12 11:40:00,16.51,16.54,16.51,16.53,39200.0,10.653,10.6724,10.653,10.6659,39200.0
2006-10-12 11:50:00,16.53,16.57,16.53,16.53,39600.0,10.6659,10.6917,10.6659,10.6659,39600.0
2006-10-12 12:00:00,16.52,16.55,16.52,16.54,22600.0,10.6595,10.6788,10.6595,10.6724,22600.0
2006-10-12 12:10:00,16.54,16.55,16.54,16.54,28600.0,10.6724,10.6788,10.6724,10.6724,28600.0
2006-10-12 12:20:00,16.54,16.56,16.54,16.56,35200.0,10.6724,10.6853,10.6724,10.6853,35200.0
2006-10-12 12:30:00,16.55,16.56,16.55,16.56,33800.0,10.6788,10.6853,10.6788,10.6853,33800.0
2006-10-12 12:40:00,16.56,16.58,16.56,16.58,29400.0,10.6853,10.6982,10.6853,10.6982,29400.0
2006-10-12 12:50:00,16.58,16.58,16.54,16.56,32800.0,10.6982,10.6982,10.6724,10.6853,32800.0
2006-10-12 13:00:00,16.57,16.57,16.56,16.56,39000.0,10.6917,10.6917,10.6853,10.6853,39000.0
2006-10-12 13:10:00,16.56,16.56,16.54,16.54,21800.0,10.6853,10.6853,10.6724,10.6724,21800.0
2006-10-12 13:20:00,16.54,16.59,16.54,16.58,40000.0,10.6724,10.7046,10.6724,10.6982,40000.0
2006-10-12 13:30:00,16.57,16.58,16.55,16.55,30400.0,10.6917,10.6982,10.6788,10.6788,30400.0
2006-10-12 13:40:00,16.54,16.55,16.53,16.55,27400.0,10.6724,10.6788,10.6659,10.6788,27400.0
2006-10-12 13:50:00,16.55,16.56,16.53,16.56,40400.0,10.6788,10.6853,10.6659,10.6853,40400.0
2006-10-12 14:00:00,16.56,16.71,16.55,16.67,176200.0,10.6853,10.7821,10.6788,10.7562,176200.0
2006-10-12 14:10:00,16.67,16.73,16.66,16.69,151400.0,10.7562,10.795,10.7498,10.7692,151400.0
2006-10-12 14:20:00,16.69,16.75,16.67,16.74,101000.0,10.7692,10.8079,10.7562,10.8014,101000.0
2006-10-12 14:30:00,16.73,16.79,16.73,16.79,110400.0,10.795,10.8337,10.795,10.8337,110400.0
2006-10-12 14:40:00,16.79,16.8,16.75,16.76,61800.0,10.8337,10.8401,10.8079,10.8143,61800.0
2006-10-12 14:50:00,16.76,16.78,16.74,16.75,186600.0,10.8143,10.8272,10.8014,10.8079,186600.0
2006-10-12 15:00:00,16.75,16.78,16.75,16.77,82800.0,10.8079,10.8272,10.8079,10.8208,82800.0
2006-10-12 15:10:00,16.77,16.8,16.75,16.79,103400.0,10.8208,10.8401,10.8079,10.8337,103400.0
2006-10-12 15:20:00,16.79,16.82,16.75,16.82,157200.0,10.8337,10.853,10.8079,10.853,157200.0
2006-10-12 15:30:00,16.81,16.86,16.8,16.85,138200.0,10.8466,10.8788,10.8401,10.8724,138200.0
2006-10-12 15:40:00,16.85,16.85,16.81,16.82,92600.0,10.8724,10.8724,10.8466,10.853,92600.0
2006-10-12 15:50:00,16.82,16.82,16.78,16.79,240200.0,10.853,10.853,10.8272,10.8337,240200.0
2006-10-13 09:30:00,16.79,16.85,16.74,16.81,78800.0,10.8337,10.8724,10.8014,10.8466,78800.0
2006-10-13 09:40:00,16.79,16.8,16.63,16.71,146600.0,10.8337,10.8401,10.7304,10.7821,146600.0
2006-10-13 09:50:00,16.71,16.72,16.66,16.67,44800.0,10.7821,10.7885,10.7498,10.7562,44800.0
2006-10-13 10:00:00,16.67,16.71,16.63,16.7,53400.0,10.7562,10.7821,10.7304,10.7756,53400.0
2006-10-13 10:10:00,16.7,16.72,16.67,16.71,138600.0,10.7756,10.7885,10.7562,10.7821,138600.0
2006-10-13 10:20:00,16.71,16.76,16.7,16.74,65600.0,10.7821,10.8143,10.7756,10.8014,65600.0
2006-10-13 10:30:00,16.74,16.75,16.73,16.73,105600.0,10.8014,10.8079,10.795,10.795,105600.0
2006-10-13 10:40:00,16.73,16.75,16.73,16.74,76000.0,10.795,10.8079,10.795,10.8014,76000.0
2006-10-13 10:50:00,16.73,16.74,16.73,16.73,131200.0,10.795,10.8014,10.795,10.795,131200.0
2006-10-13 11:00:00,16.74,16.74,16.72,16.73,77000.0,10.8014,10.8014,10.7885,10.795,77000.0
2006-10-13 11:10:00,16.72,16.72,16.66,16.68,32600.0,10.7885,10.7885,10.7498,10.7627,32600.0
2006-10-13 11:20:00,16.68,16.68,16.67,16.67,248200.0,10.7627,10.7627,10.7562,10.7562,248200.0
2006-10-13 11:30:00,16.67,16.67,16.66,16.66,85600.0,10.7562,10.7562,10.7498,10.7498,85600.0
2006-10-13 11:40:00,16.66,16.66,16.66,16.66,5000.0,10.7498,10.7498,10.7498,10.7498,5000.0
2006-10-13 11:50:00,16.66,16.66,16.64,16.65,36200.0,10.7498,10.7498,10.7369,10.7433,36200.0
2006-10-13 12:00:00,16.65,16.66,16.63,16.64,57600.0,10.7433,10.7498,10.7304,10.7369,57600.0
2006-10-13 12:10:00,16.64,16.67,16.64,16.67,18600.0,10.7369,10.7562,10.7369,10.7562,18600.0
2006-10-13 12:20:00,16.67,16.67,16.66,16.67,11200.0,10.7562,10.7562,10.7498,10.7562,11200.0
2006-10-13 12:30:00,16.67,16.74,16.67,16.74,25600.0,10.7562,10.8014,10.7562,10.8014,25600.0
2006-10-13 12:40:00,16.74,16.75,16.73,16.73,62000.0,10.8014,10.8079,10.795,10.795,62000.0
2006-10-13 12:50:00,16.74,16.75,16.74,16.75,10200.0,10.8014,10.8079,10.8014,10.8079,10200.0
2006-10-13 13:00:00,16.75,16.75,16.75,16.75,18000.0,10.8079,10.8079,10.8079,10.8079,18000.0
2006-10-13 13:10:00,16.75,16.8,16.75,16.8,17200.0,10.8079,10.8401,10.8079,10.8401,17200.0
2006-10-13 13:20:00,16.8,16.82,16.79,16.82,29000.0,10.8401,10.853,10.8337,10.853,29000.0
2006-10-13 13:30:00,16.82,16.85,16.82,16.84,46600.0,10.853,10.8724,10.853,10.8659,46600.0
2006-10-13 13:40:00,16.84,16.86,16.84,16.86,29000.0,10.8659,10.8788,10.8659,10.8788,29000.0
2006-10-13 13:50:00,16.86,16.88,16.84,16.84,51200.0,10.8788,10.8917,10.8659,10.8659,51200.0
2006-10-13 14:00:00,16.83,16.83,16.82,16.83,36600.0,10.8595,10.8595,10.853,10.8595,36600.0
2006-10-13 14:10:00,16.83,16.83,16.77,16.77,24800.0,10.8595,10.8595,10.8208,10.8208,24800.0
2006-10-13 14:20:00,16.77,16.8,16.76,16.78,39800.0,10.8208,10.8401,10.8143,10.8272,39800.0
2006-10-13 14:30:00,16.78,16.8,16.77,16.78,43800.0,10.8272,10.8401,10.8208,10.8272,43800.0
2006-10-13 14:40:00,16.78,16.79,16.75,16.75,22200.0,10.8272,10.8337,10.8079,10.8079,22200.0
2006-10-13 14:50:00,16.75,16.75,16.72,16.73,41400.0,10.8079,10.8079,10.7885,10.795,41400.0
2006-10-13 15:00:00,16.73,16.73,16.68,16.7,59600.0,10.795,10.795,10.7627,10.7756,59600.0
2006-10-13 15:10:00,16.69,16.73,16.68,16.68,13000.0,10.7692,10.795,10.7627,10.7627,13000.0
2006-10-13 15:20:00,16.68,16.69,16.67,16.68,154400.0,10.7627,10.7692,10.7562,10.7627,154400.0
2006-10-13 15:30:00,16.67,16.68,16.63,16.66,51400.0,10.7562,10.7627,10.7304,10.7498,51400.0
2006-10-13 15:40:00,16.66,16.68,16.65,16.67,53400.0,10.7498,10.7627,10.7433,10.7562,53400.0
2006-10-13 15:50:00,16.67,16.72,16.66,16.71,130400.0,10.7562,10.7885,10.7498,10.7821,130400.0
2006-10-16 09:30:00,16.73,16.75,16.65,16.68,30200.0,10.795,10.8079,10.7433,10.7627,30200.0
2006-10-16 09:40:00,16.68,16.68,16.54,16.54,25200.0,10.7627,10.7627,10.6724,10.6724,25200.0
2006-10-16 09:50:00,16.54,16.68,16.54,16.63,43000.0,10.6724,10.7627,10.6724,10.7304,43000.0
2006-10-16 10:00:00,16.64,16.65,16.61,16.63,23800.0,10.7369,10.7433,10.7175,10.7304,23800.0
2006-10-16 10:10:00,16.63,16.63,16.59,16.6,60600.0,10.7304,10.7304,10.7046,10.7111,60600.0
2006-10-16 10:20:00,16.6,16.61,16.59,16.6,31600.0,10.7111,10.7175,10.7046,10.7111,31600.0
2006-10-16 10:30:00,16.6,16.63,16.53,16.53,123800.0,10.7111,10.7304,10.6659,10.6659,123800.0
2006-10-16 10:40:00,16.53,16.54,16.53,16.54,30600.0,10.6659,10.6724,10.6659,10.6724,30600.0
2006-10-16 10:50:00,16.54,16.54,16.49,16.53,112600.0,10.6724,10.6724,10.6401,10.6659,112600.0
2006-10-16 11:00:00,16.52,16.53,16.48,16.5,109800.0,10.6595,10.6659,10.6337,10.6466,109800.0
2006-10-16 11:10:00,16.5,16.5,16.48,16.5,149200.0,10.6466,10.6466,10.6337,10.6466,149200.0
2006-10-16 11:20:00,16.49,16.5,16.49,16.5,35800.0,10.6401,10.6466,10.6401,10.6466,35800.0
2006-10-16 11:30:00,16.5,16.5,16.49,16.5,83000.0,10.6466,10.6466,10.6401,10.6466,83000.0
2006-10-16 11:40:00,16.5,16.5,16.48,16.48,23800.0,10.6466,10.6466,10.6337,10.6337,23800.0
2006-10-16 11:50:00,16.48,16.49,16.48,16.48,43600.0,10.6337,10.6401,10.6337,10.6337,43600.0
2006-10-16 12:00:00,16.47,16.48,16.45,16.46,34600.0,10.6272,10.6337,10.6143,10.6207,34600.0
2006-10-16 12:10:00,16.46,16.5,16.46,16.5,21600.0,10.6207,10.6466,10.6207,10.6466,21600.0
2006-10-16 12:20:00,16.5,16.51,16.5,16.51,16200.0,10.6466,10.653,10.6466,10.653,16200.0
2006-10-16 12:30:00,16.51,16.53,16.5,16.5,76200.0,10.653,10.6659,10.6466,10.6466,76200.0
2006-10-16 12:40:00,16.5,16.5,16.48,16.5,16600.0,10.6466,10.6466,10.6337,10.6466,16600.0
2006-10-16 12:50:00,16.5,16.51,16.49,16.51,20200.0,10.6466,10.653,10.6401,10.653,20200.0
2006-10-16 13:00:00,16.51,16.52,16.51,16.51,14200.0,10.653,10.6595,10.653,10.653,14200.0
2006-10-16 13:10:00,16.5,16.52,16.5,16.52,24800.0,10.6466,10.6595,10.6466,10.6595,24800.0
2006-10-16 13:20:00,16.52,16.52,16.51,16.52,10800.0,10.6595,10.6595,10.653,10.6595,10800.0
2006-10-16 13:30:00,16.51,16.52,16.5,16.51,19400.0,10.653,10.6595,10.6466,10.653,19400.0
2006-10-16 13:40:00,16.51,16.52,16.5,16.5,17800.0,10.653,10.6595,10.6466,10.6466,17800.0
2006-10-16 13:50:00,16.5,16.5,16.49,16.5,47600.0,10.6466,10.6466,10.6401,10.6466,47600.0
2006-10-16 14:00:00,16.5,16.53,16.5,16.5,53600.0,10.6466,10.6659,10.6466,10.6466,53600.0
2006-10-16 14:10:00,16.5,16.55,16.5,16.55,46400.0,10.6466,10.6788,10.6466,10.6788,46400.0
2006-10-16 14:20:00,16.55,16.58,16.54,16.58,16600.0,10.6788,10.6982,10.6724,10.6982,16600.0
2006-10-16 14:30:00,16.58,16.59,16.58,16.59,20600.0,10.6982,10.7046,10.6982,10.7046,20600.0
2006-10-16 14:40:00,16.59,16.59,16.58,16.58,9200.0,10.7046,10.7046,10.6982,10.6982,9200.0
2006-10-16 14:50:00,16.58,16.58,16.57,16.57,16200.0,10.6982,10.6982,10.6917,10.6917,16200.0
2006-10-16 15:00:00,16.58,16.58,16.57,16.58,22400.0,10.6982,10.6982,10.6917,10.6982,22400.0
2006-10-16 15:10:00,16.58,16.58,16.56,16.56,18400.0,10.6982,10.6982,10.6853,10.6853,18400.0
2006-10-16 15:20:00,16.56,16.56,16.54,16.55,23200.0,10.6853,10.6853,10.6724,10.6788,23200.0
2006-10-16 15:30:00,16.55,16.58,16.54,16.57,50200.0,10.6788,10.6982,10.6724,10.6917,50200.0
2006-10-16 15:40:00,16.56,16.57,16.51,16.52,23200.0,10.6853,10.6917,10.653,10.6595,23200.0
2006-10-16 15:50:00,16.5,16.58,16.5,16.53,255400.0,10.6466,10.6982,10.6466,10.6659,255400.0
2006-10-17 09:30:00,16.07,16.45,16.04,16.43,172600.0,10.3691,10.6143,10.3497,10.6014,172600.0
2006-10-17 09:40:00,16.43,16.46,16.38,16.39,52800.0,10.6014,10.6207,10.5691,10.5756,52800.0
2006-10-17 09:50:00,16.39,16.42,16.35,16.42,121400.0,10.5756,10.5949,10.5498,10.5949,121400.0
2006-10-17 10:00:00,16.4,16.46,16.38,16.46,126600.0,10.582,10.6207,10.5691,10.6207,126600.0
2006-10-17 10:10:00,16.46,16.51,16.41,16.49,147400.0,10.6207,10.653,10.5885,10.6401,147400.0
2006-10-17 10:20:00,16.49,16.56,16.49,16.5,99600.0,10.6401,10.6853,10.6401,10.6466,99600.0
2006-10-17 10:30:00,16.5,16.52,16.49,16.49,70600.0,10.6466,10.6595,10.6401,10.6401,70600.0
2006-10-17 10:40:00,16.49,16.5,16.45,16.48,304800.0,10.6401,10.6466,10.6143,10.6337,304800.0
2006-10-17 10:50:00,16.47,16.57,16.41,16.41,107200.0,10.6272,10.6917,10.5885,10.5885,107200.0
2006-10-17 11:00:00,16.4,16.44,16.4,16.4,67600.0,10.582,10.6078,10.582,10.582,67600.0
2006-10-17 11:10:00,16.4,16.41,16.36,16.39,97800.0,10.582,10.5885,10.5562,10.5756,97800.0
2006-10-17 11:20:00,16.38,16.41,16.37,16.38,55200.0,10.5691,10.5885,10.5627,10.5691,55200.0
2006-10-17 11:30:00,16.37,16.41,16.37,16.39,129000.0,10.5627,10.5885,10.5627,10.5756,129000.0
2006-10-17 11:40:00,16.39,16.41,16.39,16.41,50800.0,10.5756,10.5885,10.5756,10.5885,50800.0
2006-10-17 11:50:00,16.41,16.41,16.4,16.41,43400.0,10.5885,10.5885,10.582,10.5885,43400.0
2006-10-17 12:00:00,16.4,16.41,16.39,16.41,47800.0,10.582,10.5885,10.5756,10.5885,47800.0
2006-10-17 12:10:00,16.4,16.48,16.4,16.48,54200.0,10.582,10.6337,10.582,10.6337,54200.0
2006-10-17 12:20:00,16.48,16.5,16.46,16.46,36000.0,10.6337,10.6466,10.6207,10.6207,36000.0
2006-10-17 12:30:00,16.46,16.46,16.43,16.43,21400.0,10.6207,10.6207,10.6014,10.6014,21400.0
2006-10-17 12:40:00,16.43,16.44,16.41,16.41,28200.0,10.6014,10.6078,10.5885,10.5885,28200.0
2006-10-17 12:50:00,16.41,16.46,16.4,16.41,49400.0,10.5885,10.6207,10.582,10.5885,49400.0
2006-10-17 13:00:00,16.41,16.43,16.41,16.42,76200.0,10.5885,10.6014,10.5885,10.5949,76200.0
2006-10-17 13:10:00,16.43,16.43,16.41,16.42,32400.0,10.6014,10.6014,10.5885,10.5949,32400.0
2006-10-17 13:20:00,16.41,16.42,16.39,16.39,16200.0,10.5885,10.5949,10.5756,10.5756,16200.0
2006-10-17 13:30:00,16.4,16.42,16.4,16.41,86600.0,10.582,10.5949,10.582,10.5885,86600.0
2006-10-17 13:40:00,16.41,16.45,16.41,16.42,38400.0,10.5885,10.6143,10.5885,10.5949,38400.0
2006-10-17 13:50:00,16.42,16.46,16.42,16.45,122600.0,10.5949,10.6207,10.5949,10.6143,122600.0
2006-10-17 14:00:00,16.45,16.45,16.4,16.41,147400.0,10.6143,10.6143,10.582,10.5885,147400.0
2006-10-17 14:10:00,16.41,16.43,16.4,16.4,40000.0,10.5885,10.6014,10.582,10.582,40000.0
2006-10-17 14:20:00,16.4,16.42,16.39,16.4,49800.0,10.582,10.5949,10.5756,10.582,49800.0
2006-10-17 14:30:00,16.4,16.42,16.38,16.38,92200.0,10.582,10.5949,10.5691,10.5691,92200.0
2006-10-17 14:40:00,16.38,16.4,16.36,16.38,81800.0,10.5691,10.582,10.5562,10.5691,81800.0
2006-10-17 14:50:00,16.38,16.47,16.38,16.4,142600.0,10.5691,10.6272,10.5691,10.582,142600.0
2006-10-17 15:00:00,16.4,16.43,16.4,16.4,209800.0,10.582,10.6014,10.582,10.582,209800.0
2006-10-17 15:10:00,16.41,16.43,16.39,16.4,58600.0,10.5885,10.6014,10.5756,10.582,58600.0
2006-10-17 15:20:00,16.4,16.46,16.4,16.43,46600.0,10.582,10.6207,10.582,10.6014,46600.0
2006-10-17 15:30:00,16.43,16.48,16.41,16.41,55800.0,10.6014,10.6337,10.5885,10.5885,55800.0
2006-10-17 15:40:00,16.41,16.46,16.41,16.43,50400.0,10.5885,10.6207,10.5885,10.6014,50400.0
2006-10-17 15:50:00,16.43,16.44,16.42,16.42,100000.0,10.6014,10.6078,10.5949,10.5949,100000.0
2006-10-18 09:30:00,16.45,16.62,16.45,16.6,27000.0,10.6143,10.724,10.6143,10.7111,27000.0
2006-10-18 09:40:00,16.59,16.64,16.57,16.59,89800.0,10.7046,10.7369,10.6917,10.7046,89800.0
2006-10-18 09:50:00,16.6,16.63,16.55,16.55,111800.0,10.7111,10.7304,10.6788,10.6788,111800.0
2006-10-18 10:00:00,16.55,16.58,16.48,16.53,79800.0,10.6788,10.6982,10.6337,10.6659,79800.0
2006-10-18 10:10:00,16.51,16.52,16.49,16.5,93400.0,10.653,10.6595,10.6401,10.6466,93400.0
2006-10-18 10:20:00,16.49,16.5,16.43,16.5,79600.0,10.6401,10.6466,10.6014,10.6466,79600.0
2006-10-18 10:30:00,16.5,16.51,16.46,16.5,87000.0,10.6466,10.653,10.6207,10.6466,87000.0
2006-10-18 10:40:00,16.5,16.5,16.44,16.49,71000.0,10.6466,10.6466,10.6078,10.6401,71000.0
2006-10-18 10:50:00,16.48,16.52,16.48,16.49,30000.0,10.6337,10.6595,10.6337,10.6401,30000.0
2006-10-18 11:00:00,16.49,16.51,16.48,16.49,105800.0,10.6401,10.653,10.6337,10.6401,105800.0
2006-10-18 11:10:00,16.49,16.5,16.49,16.5,23800.0,10.6401,10.6466,10.6401,10.6466,23800.0
2006-10-18 11:20:00,16.51,16.56,16.5,16.55,30000.0,10.653,10.6853,10.6466,10.6788,30000.0
2006-10-18 11:30:00,16.54,16.56,16.53,16.53,16400.0,10.6724,10.6853,10.6659,10.6659,16400.0
2006-10-18 11:40:00,16.53,16.55,16.52,16.55,29400.0,10.6659,10.6788,10.6595,10.6788,29400.0
2006-10-18 11:50:00,16.55,16.56,16.49,16.5,21800.0,10.6788,10.6853,10.6401,10.6466,21800.0
2006-10-18 12:00:00,16.49,16.51,16.49,16.51,23400.0,10.6401,10.653,10.6401,10.653,23400.0
2006-10-18 12:10:00,16.52,16.55,16.5,16.53,41600.0,10.6595,10.6788,10.6466,10.6659,41600.0
2006-10-18 12:20:00,16.53,16.55,16.52,16.53,15200.0,10.6659,10.6788,10.6595,10.6659,15200.0
2006-10-18 12:30:00,16.52,16.55,16.52,16.55,17200.0,10.6595,10.6788,10.6595,10.6788,17200.0
2006-10-18 12:40:00,16.55,16.55,16.53,16.53,7200.0,10.6788,10.6788,10.6659,10.6659,7200.0
2006-10-18 12:50:00,16.52,16.53,16.49,16.5,15800.0,10.6595,10.6659,10.6401,10.6466,15800.0
2006-10-18 13:00:00,16.5,16.53,16.5,16.53,48000.0,10.6466,10.6659,10.6466,10.6659,48000.0
2006-10-18 13:10:00,16.53,16.54,16.51,16.52,83400.0,10.6659,10.6724,10.653,10.6595,83400.0
2006-10-18 13:20:00,16.52,16.53,16.51,16.52,128000.0,10.6595,10.6659,10.653,10.6595,128000.0
2006-10-18 13:30:00,16.52,16.53,16.51,16.53,158600.0,10.6595,10.6659,10.653,10.6659,158600.0
2006-10-18 13:40:00,16.54,16.55,16.53,16.54,37400.0,10.6724,10.6788,10.6659,10.6724,37400.0
2006-10-18 13:50:00,16.54,16.57,16.53,16.57,28200.0,10.6724,10.6917,10.6659,10.6917,28200.0
2006-10-18 14:00:00,16.56,16.57,16.56,16.56,32000.0,10.6853,10.6917,10.6853,10.6853,32000.0
2006-10-18 14:10:00,16.56,16.59,16.55,16.57,58800.0,10.6853,10.7046,10.6788,10.6917,58800.0
2006-10-18 14:20:00,16.57,16.61,16.57,16.61,41600.0,10.6917,10.7175,10.6917,10.7175,41600.0
2006-10-18 14:30:00,16.6,16.61,16.58,16.61,44800.0,10.7111,10.7175,10.6982,10.7175,44800.0
2006-10-18 14:40:00,16.61,16.63,16.6,16.63,19800.0,10.7175,10.7304,10.7111,10.7304,19800.0
2006-10-18 14:50:00,16.63,16.63,16.61,16.62,44000.0,10.7304,10.7304,10.7175,10.724,44000.0
2006-10-18 15:00:00,16.63,16.64,16.61,16.63,63200.0,10.7304,10.7369,10.7175,10.7304,63200.0
2006-10-18 15:10:00,16.63,16.66,16.61,16.61,34000.0,10.7304,10.7498,10.7175,10.7175,34000.0
2006-10-18 15:20:00,16.61,16.61,16.57,16.6,157400.0,10.7175,10.7175,10.6917,10.7111,157400.0
2006-10-18 15:30:00,16.6,16.65,16.59,16.64,90200.0,10.7111,10.7433,10.7046,10.7369,90200.0
2006-10-18 15:40:00,16.64,16.68,16.64,16.67,95200.0,10.7369,10.7627,10.7369,10.7562,95200.0
2006-10-18 15:50:00,16.67,16.68,16.65,16.66,122800.0,10.7562,10.7627,10.7433,10.7498,122800.0
2006-10-19 09:30:00,16.68,16.77,16.64,16.66,75400.0,10.7627,10.8208,10.7369,10.7498,75400.0
2006-10-19 09:40:00,16.66,16.81,16.64,16.77,55800.0,10.7498,10.8466,10.7369,10.8208,55800.0
2006-10-19 09:50:00,16.77,16.84,16.73,16.82,38600.0,10.8208,10.8659,10.795,10.853,38600.0
2006-10-19 10:00:00,16.8,16.89,16.79,16.86,67800.0,10.8401,10.8982,10.8337,10.8788,67800.0
2006-10-19 10:10:00,16.86,16.91,16.86,16.89,20800.0,10.8788,10.9111,10.8788,10.8982,20800.0
2006-10-19 10:20:00,16.89,16.89,16.82,16.82,30800.0,10.8982,10.8982,10.853,10.853,30800.0
2006-10-19 10:30:00,16.82,16.88,16.82,16.88,38800.0,10.853,10.8917,10.853,10.8917,38800.0
2006-10-19 10:40:00,16.88,16.89,16.84,16.88,54400.0,10.8917,10.8982,10.8659,10.8917,54400.0
2006-10-19 10:50:00,16.88,16.88,16.86,16.88,56800.0,10.8917,10.8917,10.8788,10.8917,56800.0
2006-10-19 11:00:00,16.88,16.88,16.84,16.85,65400.0,10.8917,10.8917,10.8659,10.8724,65400.0
2006-10-19 11:10:00,16.85,16.86,16.84,16.85,35800.0,10.8724,10.8788,10.8659,10.8724,35800.0
2006-10-19 11:20:00,16.86,16.88,16.86,16.87,101000.0,10.8788,10.8917,10.8788,10.8853,101000.0
2006-10-19 11:30:00,16.87,16.87,16.85,16.86,36000.0,10.8853,10.8853,10.8724,10.8788,36000.0
2006-10-19 11:40:00,16.86,16.86,16.83,16.83,53800.0,10.8788,10.8788,10.8595,10.8595,53800.0
2006-10-19 11:50:00,16.83,16.86,16.83,16.83,61600.0,10.8595,10.8788,10.8595,10.8595,61600.0
2006-10-19 12:00:00,16.83,16.86,16.83,16.86,80000.0,10.8595,10.8788,10.8595,10.8788,80000.0
2006-10-19 12:10:00,16.86,16.87,16.85,16.86,88800.0,10.8788,10.8853,10.8724,10.8788,88800.0
2006-10-19 12:20:00,16.86,16.87,16.86,16.87,95000.0,10.8788,10.8853,10.8788,10.8853,95000.0
2006-10-19 12:30:00,16.87,16.87,16.85,16.86,84200.0,10.8853,10.8853,10.8724,10.8788,84200.0
2006-10-19 12:40:00,16.86,16.86,16.85,16.86,82400.0,10.8788,10.8788,10.8724,10.8788,82400.0
2006-10-19 12:50:00,16.85,16.87,16.85,16.86,78400.0,10.8724,10.8853,10.8724,10.8788,78400.0
2006-10-19 13:00:00,16.86,16.86,16.85,16.86,58800.0,10.8788,10.8788,10.8724,10.8788,58800.0
2006-10-19 13:10:00,16.86,16.86,16.86,16.86,118200.0,10.8788,10.8788,10.8788,10.8788,118200.0
2006-10-19 13:20:00,16.86,16.88,16.86,16.88,84600.0,10.8788,10.8917,10.8788,10.8917,84600.0
2006-10-19 13:30:00,16.87,16.88,16.86,16.88,72600.0,10.8853,10.8917,10.8788,10.8917,72600.0
2006-10-19 13:40:00,16.88,16.89,16.87,16.89,77200.0,10.8917,10.8982,10.8853,10.8982,77200.0
2006-10-19 13:50:00,16.89,16.89,16.86,16.86,60800.0,10.8982,10.8982,10.8788,10.8788,60800.0
2006-10-19 14:00:00,16.86,16.86,16.86,16.86,76400.0,10.8788,10.8788,10.8788,10.8788,76400.0
2006-10-19 14:10:00,16.86,16.86,16.86,16.86,81200.0,10.8788,10.8788,10.8788,10.8788,81200.0
2006-10-19 14:20:00,16.86,16.87,16.86,16.87,71000.0,10.8788,10.8853,10.8788,10.8853,71000.0
2006-10-19 14:30:00,16.88,16.89,16.88,16.88,25000.0,10.8917,10.8982,10.8917,10.8917,25000.0
2006-10-19 14:40:00,16.87,16.88,16.86,16.87,54200.0,10.8853,10.8917,10.8788,10.8853,54200.0
2006-10-19 14:50:00,16.88,16.9,16.87,16.9,24000.0,10.8917,10.9047,10.8853,10.9047,24000.0
2006-10-19 15:00:00,16.9,16.9,16.88,16.89,80400.0,10.9047,10.9047,10.8917,10.8982,80400.0
2006-10-19 15:10:00,16.89,16.93,16.87,16.93,103000.0,10.8982,10.924,10.8853,10.924,103000.0
2006-10-19 15:20:00,16.93,16.97,16.93,16.96,94200.0,10.924,10.9498,10.924,10.9434,94200.0
2006-10-19 15:30:00,16.96,16.97,16.92,16.92,60000.0,10.9434,10.9498,10.9176,10.9176,60000.0
2006-10-19 15:40:00,16.93,16.93,16.89,16.93,115000.0,10.924,10.924,10.8982,10.924,115000.0
2006-10-19 15:50:00,16.93,16.95,16.93,16.95,172800.0,10.924,10.9369,10.924,10.9369,172800.0
2006-10-20 09:30:00,16.95,16.95,16.8,16.87,37400.0,10.9369,10.9369,10.8401,10.8853,37400.0
2006-10-20 09:40:00,16.88,16.94,16.83,16.85,48000.0,10.8917,10.9305,10.8595,10.8724,48000.0
2006-10-20 09:50:00,16.85,16.85,16.8,16.82,73000.0,10.8724,10.8724,10.8401,10.853,73000.0
2006-10-20 10:00:00,16.82,16.83,16.8,16.81,96200.0,10.853,10.8595,10.8401,10.8466,96200.0
2006-10-20 10:10:00,16.82,16.85,16.81,16.84,70200.0,10.853,10.8724,10.8466,10.8659,70200.0
2006-10-20 10:20:00,16.85,16.85,16.82,16.83,46400.0,10.8724,10.8724,10.853,10.8595,46400.0
2006-10-20 10:30:00,16.83,16.86,16.81,16.86,55000.0,10.8595,10.8788,10.8466,10.8788,55000.0
2006-10-20 10:40:00,16.86,16.89,16.85,16.86,40400.0,10.8788,10.8982,10.8724,10.8788,40400.0
2006-10-20 10:50:00,16.86,16.88,16.86,16.87,33400.0,10.8788,10.8917,10.8788,10.8853,33400.0
2006-10-20 11:00:00,16.88,16.9,16.86,16.86,20800.0,10.8917,10.9047,10.8788,10.8788,20800.0
2006-10-20 11:10:00,16.86,16.87,16.86,16.86,19800.0,10.8788,10.8853,10.8788,10.8788,19800.0
2006-10-20 11:20:00,16.86,16.89,16.86,16.89,13000.0,10.8788,10.8982,10.8788,10.8982,13000.0
2006-10-20 11:30:00,16.89,16.91,16.89,16.89,16800.0,10.8982,10.9111,10.8982,10.8982,16800.0
2006-10-20 11:40:00,16.9,16.91,16.88,16.9,29200.0,10.9047,10.9111,10.8917,10.9047,29200.0
2006-10-20 11:50:00,16.89,16.9,16.89,16.89,12200.0,10.8982,10.9047,10.8982,10.8982,12200.0
2006-10-20 12:00:00,16.9,16.9,16.88,16.88,21600.0,10.9047,10.9047,10.8917,10.8917,21600.0
2006-10-20 12:10:00,16.88,16.89,16.88,16.88,36200.0,10.8917,10.8982,10.8917,10.8917,36200.0
2006-10-20 12:20:00,16.88,16.89,16.88,16.89,18600.0,10.8917,10.8982,10.8917,10.8982,18600.0
2006-10-20 12:30:00,16.88,16.9,16.87,16.89,41600.0,10.8917,10.9047,10.8853,10.8982,41600.0
2006-10-20 12:40:00,16.89,16.9,16.89,16.89,12800.0,10.8982,10.9047,10.8982,10.8982,12800.0
2006-10-20 12:50:00,16.89,16.89,16.88,16.89,35200.0,10.8982,10.8982,10.8917,10.8982,35200.0
2006-10-20 13:00:00,16.89,16.89,16.89,16.89,19800.0,10.8982,10.8982,10.8982,10.8982,19800.0
2006-10-20 13:10:00,16.89,16.89,16.88,16.88,10800.0,10.8982,10.8982,10.8917,10.8917,10800.0
2006-10-20 13:20:00,16.87,16.88,16.86,16.86,36000.0,10.8853,10.8917,10.8788,10.8788,36000.0
2006-10-20 13:30:00,16.86,16.88,16.86,16.88,16600.0,10.8788,10.8917,10.8788,10.8917,16600.0
2006-10-20 13:40:00,16.88,16.88,16.86,16.86,47000.0,10.8917,10.8917,10.8788,10.8788,47000.0
2006-10-20 13:50:00,16.87,16.89,16.87,16.89,56200.0,10.8853,10.8982,10.8853,10.8982,56200.0
2006-10-20 14:00:00,16.88,16.89,16.86,16.86,27000.0,10.8917,10.8982,10.8788,10.8788,27000.0
2006-10-20 14:10:00,16.87,16.87,16.86,16.86,46600.0,10.8853,10.8853,10.8788,10.8788,46600.0
2006-10-20 14:20:00,16.86,16.88,16.86,16.88,90000.0,10.8788,10.8917,10.8788,10.8917,90000.0
2006-10-20 14:30:00,16.88,16.88,16.88,16.88,52400.0,10.8917,10.8917,10.8917,10.8917,52400.0
2006-10-20 14:40:00,16.88,16.89,16.86,16.89,92400.0,10.8917,10.8982,10.8788,10.8982,92400.0
2006-10-20 14:50:00,16.88,16.89,16.88,16.89,33800.0,10.8917,10.8982,10.8917,10.8982,33800.0
2006-10-20 15:00:00,16.89,16.91,16.88,16.9,124800.0,10.8982,10.9111,10.8917,10.9047,124800.0
2006-10-20 15:10:00,16.9,16.92,16.9,16.92,54200.0,10.9047,10.9176,10.9047,10.9176,54200.0
2006-10-20 15:20:00,16.92,16.93,16.91,16.93,60000.0,10.9176,10.924,10.9111,10.924,60000.0
2006-10-20 15:30:00,16.93,16.93,16.91,16.92,31800.0,10.924,10.924,10.9111,10.9176,31800.0
2006-10-20 15:40:00,16.92,16.95,16.92,16.95,126600.0,10.9176,10.9369,10.9176,10.9369,126600.0
2006-10-20 15:50:00,16.95,16.95,16.93,16.93,103600.0,10.9369,10.9369,10.924,10.924,103600.0
2006-10-23 09:30:00,16.87,16.87,16.79,16.81,28200.0,10.8853,10.8853,10.8337,10.8466,28200.0
2006-10-23 09:40:00,16.8,16.9,16.77,16.9,40000.0,10.8401,10.9047,10.8208,10.9047,40000.0
2006-10-23 09:50:00,16.9,16.93,16.89,16.9,21000.0,10.9047,10.924,10.8982,10.9047,21000.0
2006-10-23 10:00:00,16.9,17.0,16.89,17.0,25800.0,10.9047,10.9692,10.8982,10.9692,25800.0
2006-10-23 10:10:00,16.98,17.08,16.98,17.08,49400.0,10.9563,11.0208,10.9563,11.0208,49400.0
2006-10-23 10:20:00,17.08,17.12,17.04,17.12,49800.0,11.0208,11.0466,10.995,11.0466,49800.0
2006-10-23 10:30:00,17.13,17.16,17.1,17.1,66000.0,11.0531,11.0724,11.0337,11.0337,66000.0
2006-10-23 10:40:00,17.1,17.12,17.06,17.1,64600.0,11.0337,11.0466,11.0079,11.0337,64600.0
2006-10-23 10:50:00,17.1,17.11,17.09,17.11,81400.0,11.0337,11.0402,11.0273,11.0402,81400.0
2006-10-23 11:00:00,17.11,17.19,17.11,17.19,66200.0,11.0402,11.0918,11.0402,11.0918,66200.0
2006-10-23 11:10:00,17.18,17.22,17.18,17.22,83400.0,11.0853,11.1111,11.0853,11.1111,83400.0
2006-10-23 11:20:00,17.22,17.26,17.22,17.22,150200.0,11.1111,11.1369,11.1111,11.1111,150200.0
2006-10-23 11:30:00,17.21,17.23,17.14,17.16,117800.0,11.1047,11.1176,11.0595,11.0724,117800.0
2006-10-23 11:40:00,17.16,17.16,17.13,17.14,50800.0,11.0724,11.0724,11.0531,11.0595,50800.0
2006-10-23 11:50:00,17.14,17.17,17.13,17.13,64800.0,11.0595,11.0789,11.0531,11.0531,64800.0
2006-10-23 12:00:00,17.13,17.17,17.13,17.16,58800.0,11.0531,11.0789,11.0531,11.0724,58800.0
2006-10-23 12:10:00,17.17,17.18,17.14,17.14,56000.0,11.0789,11.0853,11.0595,11.0595,56000.0
2006-10-23 12:20:00,17.14,17.17,17.13,17.16,41000.0,11.0595,11.0789,11.0531,11.0724,41000.0
2006-10-23 12:30:00,17.15,17.16,17.11,17.13,59000.0,11.066,11.0724,11.0402,11.0531,59000.0
2006-10-23 12:40:00,17.14,17.14,17.09,17.09,63000.0,11.0595,11.0595,11.0273,11.0273,63000.0
2006-10-23 12:50:00,17.1,17.11,17.08,17.1,34000.0,11.0337,11.0402,11.0208,11.0337,34000.0
2006-10-23 13:00:00,17.1,17.12,17.09,17.1,46200.0,11.0337,11.0466,11.0273,11.0337,46200.0
2006-10-23 13:10:00,17.1,17.13,17.1,17.11,47600.0,11.0337,11.0531,11.0337,11.0402,47600.0
2006-10-23 13:20:00,17.13,17.14,17.12,17.13,91800.0,11.0531,11.0595,11.0466,11.0531,91800.0
2006-10-23 13:30:00,17.13,17.15,17.13,17.15,135600.0,11.0531,11.066,11.0531,11.066,135600.0
2006-10-23 13:40:00,17.15,17.15,17.12,17.13,64800.0,11.066,11.066,11.0466,11.0531,64800.0
2006-10-23 13:50:00,17.13,17.15,17.1,17.15,140600.0,11.0531,11.066,11.0337,11.066,140600.0
2006-10-23 14:00:00,17.15,17.15,17.1,17.11,54000.0,11.066,11.066,11.0337,11.0402,54000.0
2006-10-23 14:10:00,17.11,17.13,17.11,17.11,31800.0,11.0402,11.0531,11.0402,11.0402,31800.0
2006-10-23 14:20:00,17.11,17.13,17.11,17.13,45200.0,11.0402,11.0531,11.0402,11.0531,45200.0
2006-10-23 14:30:00,17.13,17.17,17.11,17.16,55600.0,11.0531,11.0789,11.0402,11.0724,55600.0
2006-10-23 14:40:00,17.16,17.18,17.15,17.18,68600.0,11.0724,11.0853,11.066,11.0853,68600.0
2006-10-23 14:50:00,17.18,17.2,17.17,17.18,68800.0,11.0853,11.0982,11.0789,11.0853,68800.0
2006-10-23 15:00:00,17.18,17.23,17.18,17.21,76200.0,11.0853,11.1176,11.0853,11.1047,76200.0
2006-10-23 15:10:00,17.22,17.25,17.21,17.24,126000.0,11.1111,11.1305,11.1047,11.124,126000.0
2006-10-23 15:20:00,17.24,17.28,17.23,17.27,112400.0,11.124,11.1498,11.1176,11.1434,112400.0
2006-10-23 15:30:00,17.27,17.32,17.27,17.3,237000.0,11.1434,11.1757,11.1434,11.1628,237000.0
2006-10-23 15:40:00,17.3,17.36,17.3,17.32,251800.0,11.1628,11.2015,11.1628,11.1757,251800.0
2006-10-23 15:50:00,17.32,17.33,17.29,17.31,426200.0,11.1757,11.1821,11.1563,11.1692,426200.0
2006-10-24 09:30:00,17.29,17.37,17.28,17.37,48800.0,11.1563,11.2079,11.1498,11.2079,48800.0
2006-10-24 09:40:00,17.37,17.38,17.27,17.34,79800.0,11.2079,11.2144,11.1434,11.1886,79800.0
2006-10-24 09:50:00,17.35,17.43,17.34,17.39,77200.0,11.195,11.2466,11.1886,11.2208,77200.0
2006-10-24 10:00:00,17.39,17.42,17.36,17.42,68200.0,11.2208,11.2402,11.2015,11.2402,68200.0
2006-10-24 10:10:00,17.42,17.53,17.4,17.48,234400.0,11.2402,11.3112,11.2273,11.2789,234400.0
2006-10-24 10:20:00,17.48,17.5,17.45,17.48,159400.0,11.2789,11.2918,11.2595,11.2789,159400.0
2006-10-24 10:30:00,17.48,17.49,17.45,17.45,74400.0,11.2789,11.2853,11.2595,11.2595,74400.0
2006-10-24 10:40:00,17.46,17.46,17.44,17.46,162400.0,11.266,11.266,11.2531,11.266,162400.0
2006-10-24 10:50:00,17.46,17.53,17.46,17.5,105200.0,11.266,11.3112,11.266,11.2918,105200.0
2006-10-24 11:00:00,17.5,17.52,17.5,17.52,180800.0,11.2918,11.3047,11.2918,11.3047,180800.0
2006-10-24 11:10:00,17.52,17.54,17.52,17.53,117200.0,11.3047,11.3176,11.3047,11.3112,117200.0
2006-10-24 11:20:00,17.53,17.54,17.5,17.5,63400.0,11.3112,11.3176,11.2918,11.2918,63400.0
2006-10-24 11:30:00,17.5,17.51,17.48,17.49,207200.0,11.2918,11.2983,11.2789,11.2853,207200.0
2006-10-24 11:40:00,17.49,17.5,17.49,17.5,107800.0,11.2853,11.2918,11.2853,11.2918,107800.0
2006-10-24 11:50:00,17.5,17.5,17.48,17.49,89200.0,11.2918,11.2918,11.2789,11.2853,89200.0
2006-10-24 12:00:00,17.49,17.5,17.48,17.49,22000.0,11.2853,11.2918,11.2789,11.2853,22000.0
2006-10-24 12:10:00,17.49,17.5,17.49,17.5,172000.0,11.2853,11.2918,11.2853,11.2918,172000.0
2006-10-24 12:20:00,17.5,17.5,17.49,17.49,22200.0,11.2918,11.2918,11.2853,11.2853,22200.0
2006-10-24 12:30:00,17.5,17.5,17.48,17.48,52800.0,11.2918,11.2918,11.2789,11.2789,52800.0
2006-10-24 12:40:00,17.48,17.48,17.46,17.47,52800.0,11.2789,11.2789,11.266,11.2724,52800.0
2006-10-24 12:50:00,17.47,17.47,17.41,17.41,109600.0,11.2724,11.2724,11.2337,11.2337,109600.0
2006-10-24 13:00:00,17.42,17.43,17.4,17.43,105600.0,11.2402,11.2466,11.2273,11.2466,105600.0
2006-10-24 13:10:00,17.43,17.46,17.43,17.45,37800.0,11.2466,11.266,11.2466,11.2595,37800.0
2006-10-24 13:20:00,17.45,17.46,17.43,17.46,40400.0,11.2595,11.266,11.2466,11.266,40400.0
2006-10-24 13:30:00,17.46,17.48,17.46,17.48,37600.0,11.266,11.2789,11.266,11.2789,37600.0
2006-10-24 13:40:00,17.48,17.48,17.47,17.48,44400.0,11.2789,11.2789,11.2724,11.2789,44400.0
2006-10-24 13:50:00,17.48,17.51,17.48,17.5,156800.0,11.2789,11.2983,11.2789,11.2918,156800.0
2006-10-24 14:00:00,17.5,17.54,17.5,17.53,112400.0,11.2918,11.3176,11.2918,11.3112,112400.0
2006-10-24 14:10:00,17.54,17.55,17.5,17.5,64400.0,11.3176,11.3241,11.2918,11.2918,64400.0
2006-10-24 14:20:00,17.5,17.5,17.47,17.48,146600.0,11.2918,11.2918,11.2724,11.2789,146600.0
2006-10-24 14:30:00,17.48,17.49,17.45,17.46,69800.0,11.2789,11.2853,11.2595,11.266,69800.0
2006-10-24 14:40:00,17.46,17.47,17.45,17.47,196600.0,11.266,11.2724,11.2595,11.2724,196600.0
2006-10-24 14:50:00,17.47,17.48,17.45,17.48,89400.0,11.2724,11.2789,11.2595,11.2789,89400.0
2006-10-24 15:00:00,17.48,17.48,17.45,17.45,68400.0,11.2789,11.2789,11.2595,11.2595,68400.0
2006-10-24 15:10:00,17.45,17.47,17.45,17.45,66800.0,11.2595,11.2724,11.2595,11.2595,66800.0
2006-10-24 15:20:00,17.45,17.46,17.44,17.46,73600.0,11.2595,11.266,11.2531,11.266,73600.0
2006-10-24 15:30:00,17.46,17.47,17.45,17.47,80400.0,11.266,11.2724,11.2595,11.2724,80400.0
2006-10-24 15:40:00,17.46,17.49,17.46,17.47,161000.0,11.266,11.2853,11.266,11.2724,161000.0
2006-10-24 15:50:00,17.47,17.47,17.44,17.45,209000.0,11.2724,11.2724,11.2531,11.2595,209000.0
2006-10-25 09:30:00,17.33,17.33,17.2,17.21,70600.0,11.215,11.215,11.1309,11.1374,70600.0
2006-10-25 09:40:00,17.21,17.21,17.13,17.14,70600.0,11.1374,11.1374,11.0856,11.0921,70600.0
2006-10-25 09:50:00,17.15,17.16,17.08,17.1,40200.0,11.0985,11.105,11.0532,11.0662,40200.0
2006-10-25 10:00:00,17.09,17.16,17.09,17.14,166600.0,11.0597,11.105,11.0597,11.0921,166600.0
2006-10-25 10:10:00,17.14,17.27,17.14,17.25,63400.0,11.0921,11.1762,11.0921,11.1633,63400.0
2006-10-25 10:20:00,17.24,17.25,17.18,17.21,38200.0,11.1568,11.1633,11.118,11.1374,38200.0
2006-10-25 10:30:00,17.2,17.2,17.13,17.13,68200.0,11.1309,11.1309,11.0856,11.0856,68200.0
2006-10-25 10:40:00,17.13,17.14,17.11,17.13,53600.0,11.0856,11.0921,11.0727,11.0856,53600.0
2006-10-25 10:50:00,17.13,17.13,17.09,17.11,90000.0,11.0856,11.0856,11.0597,11.0727,90000.0
2006-10-25 11:00:00,17.1,17.11,17.09,17.11,65200.0,11.0662,11.0727,11.0597,11.0727,65200.0
2006-10-25 11:10:00,17.11,17.11,17.08,17.11,56800.0,11.0727,11.0727,11.0532,11.0727,56800.0
2006-10-25 11:20:00,17.11,17.12,17.1,17.11,78400.0,11.0727,11.0791,11.0662,11.0727,78400.0
2006-10-25 11:30:00,17.11,17.13,17.11,17.13,31200.0,11.0727,11.0856,11.0727,11.0856,31200.0
2006-10-25 11:40:00,17.13,17.13,17.11,17.11,44800.0,11.0856,11.0856,11.0727,11.0727,44800.0
2006-10-25 11:50:00,17.11,17.14,17.11,17.13,49800.0,11.0727,11.0921,11.0727,11.0856,49800.0
2006-10-25 12:00:00,17.13,17.13,17.1,17.11,34400.0,11.0856,11.0856,11.0662,11.0727,34400.0
2006-10-25 12:10:00,17.11,17.13,17.11,17.13,44200.0,11.0727,11.0856,11.0727,11.0856,44200.0
2006-10-25 12:20:00,17.12,17.12,17.09,17.1,77800.0,11.0791,11.0791,11.0597,11.0662,77800.0
2006-10-25 12:30:00,17.09,17.1,17.07,17.08,59400.0,11.0597,11.0662,11.0468,11.0532,59400.0
2006-10-25 12:40:00,17.08,17.09,17.06,17.07,36800.0,11.0532,11.0597,11.0403,11.0468,36800.0
2006-10-25 12:50:00,17.07,17.08,17.06,17.06,33200.0,11.0468,11.0532,11.0403,11.0403,33200.0
2006-10-25 13:00:00,17.06,17.07,17.04,17.05,48000.0,11.0403,11.0468,11.0274,11.0338,48000.0
2006-10-25 13:10:00,17.05,17.05,17.02,17.03,39800.0,11.0338,11.0338,11.0144,11.0209,39800.0
2006-10-25 13:20:00,17.02,17.03,17.0,17.03,103200.0,11.0144,11.0209,11.0015,11.0209,103200.0
2006-10-25 13:30:00,17.03,17.05,17.0,17.05,137800.0,11.0209,11.0338,11.0015,11.0338,137800.0
2006-10-25 13:40:00,17.05,17.07,17.03,17.03,37200.0,11.0338,11.0468,11.0209,11.0209,37200.0
2006-10-25 13:50:00,17.03,17.03,16.98,16.98,51000.0,11.0209,11.0209,10.9885,10.9885,51000.0
2006-10-25 14:00:00,16.99,16.99,16.93,16.94,58800.0,10.995,10.995,10.9562,10.9626,58800.0
2006-10-25 14:10:00,16.94,17.0,16.92,17.0,153800.0,10.9626,11.0015,10.9497,11.0015,153800.0
2006-10-25 14:20:00,17.0,17.0,16.9,16.92,106200.0,11.0015,11.0015,10.9368,10.9497,106200.0
2006-10-25 14:30:00,16.92,16.99,16.89,16.96,63400.0,10.9497,10.995,10.9303,10.9756,63400.0
2006-10-25 14:40:00,16.95,16.99,16.93,16.97,62000.0,10.9691,10.995,10.9562,10.9821,62000.0
2006-10-25 14:50:00,16.98,17.03,16.97,17.03,51600.0,10.9885,11.0209,10.9821,11.0209,51600.0
2006-10-25 15:00:00,17.04,17.08,17.03,17.03,56200.0,11.0274,11.0532,11.0209,11.0209,56200.0
2006-10-25 15:10:00,17.03,17.07,17.0,17.06,51200.0,11.0209,11.0468,11.0015,11.0403,51200.0
2006-10-25 15:20:00,17.06,17.06,17.02,17.04,38000.0,11.0403,11.0403,11.0144,11.0274,38000.0
2006-10-25 15:30:00,17.03,17.06,17.03,17.06,44400.0,11.0209,11.0403,11.0209,11.0403,44400.0
2006-10-25 15:40:00,17.05,17.06,17.0,17.0,39000.0,11.0338,11.0403,11.0015,11.0015,39000.0
2006-10-25 15:50:00,17.0,17.02,16.98,16.99,107800.0,11.0015,11.0144,10.9885,10.995,107800.0
2006-10-26 09:30:00,17.09,17.09,17.03,17.04,14000.0,11.0597,11.0597,11.0209,11.0274,14000.0
2006-10-26 09:40:00,17.03,17.06,17.01,17.06,14800.0,11.0209,11.0403,11.0079,11.0403,14800.0
2006-10-26 09:50:00,17.08,17.11,17.04,17.09,17600.0,11.0532,11.0727,11.0274,11.0597,17600.0
2006-10-26 10:00:00,17.09,17.12,17.07,17.08,20400.0,11.0597,11.0791,11.0468,11.0532,20400.0
2006-10-26 10:10:00,17.08,17.08,17.04,17.04,34200.0,11.0532,11.0532,11.0274,11.0274,34200.0
2006-10-26 10:20:00,17.03,17.11,17.0,17.07,106400.0,11.0209,11.0727,11.0015,11.0468,106400.0
2006-10-26 10:30:00,17.07,17.07,16.97,17.04,56200.0,11.0468,11.0468,10.9821,11.0274,56200.0
2006-10-26 10:40:00,17.0,17.0,16.93,16.97,33800.0,11.0015,11.0015,10.9562,10.9821,33800.0
2006-10-26 10:50:00,16.97,17.04,16.97,17.03,33400.0,10.9821,11.0274,10.9821,11.0209,33400.0
2006-10-26 11:00:00,17.04,17.05,17.02,17.03,20000.0,11.0274,11.0338,11.0144,11.0209,20000.0
2006-10-26 11:10:00,17.02,17.04,17.0,17.01,15600.0,11.0144,11.0274,11.0015,11.0079,15600.0
2006-10-26 11:20:00,17.01,17.02,16.97,16.97,12600.0,11.0079,11.0144,10.9821,10.9821,12600.0
2006-10-26 11:30:00,16.98,17.0,16.98,17.0,27600.0,10.9885,11.0015,10.9885,11.0015,27600.0
2006-10-26 11:40:00,17.0,17.0,16.99,16.99,33000.0,11.0015,11.0015,10.995,10.995,33000.0
2006-10-26 11:50:00,16.99,17.01,16.98,17.0,21000.0,10.995,11.0079,10.9885,11.0015,21000.0
2006-10-26 12:00:00,17.02,17.05,17.0,17.05,19400.0,11.0144,11.0338,11.0015,11.0338,19400.0
2006-10-26 12:10:00,17.05,17.09,17.04,17.08,19400.0,11.0338,11.0597,11.0274,11.0532,19400.0
2006-10-26 12:20:00,17.07,17.07,17.01,17.02,19600.0,11.0468,11.0468,11.0079,11.0144,19600.0
2006-10-26 12:30:00,17.02,17.03,17.02,17.03,17600.0,11.0144,11.0209,11.0144,11.0209,17600.0
2006-10-26 12:40:00,17.03,17.03,16.98,17.01,45400.0,11.0209,11.0209,10.9885,11.0079,45400.0
2006-10-26 12:50:00,17.01,17.05,17.01,17.05,20600.0,11.0079,11.0338,11.0079,11.0338,20600.0
2006-10-26 13:00:00,17.05,17.06,17.04,17.04,26400.0,11.0338,11.0403,11.0274,11.0274,26400.0
2006-10-26 13:10:00,17.04,17.07,17.04,17.06,12800.0,11.0274,11.0468,11.0274,11.0403,12800.0
2006-10-26 13:20:00,17.06,17.07,17.05,17.05,20400.0,11.0403,11.0468,11.0338,11.0338,20400.0
2006-10-26 13:30:00,17.06,17.1,17.06,17.1,132800.0,11.0403,11.0662,11.0403,11.0662,132800.0
2006-10-26 13:40:00,17.1,17.12,17.08,17.08,34000.0,11.0662,11.0791,11.0532,11.0532,34000.0
2006-10-26 13:50:00,17.08,17.08,17.04,17.04,38400.0,11.0532,11.0532,11.0274,11.0274,38400.0
2006-10-26 14:00:00,17.05,17.1,17.05,17.09,52800.0,11.0338,11.0662,11.0338,11.0597,52800.0
2006-10-26 14:10:00,17.09,17.1,17.08,17.1,45400.0,11.0597,11.0662,11.0532,11.0662,45400.0
2006-10-26 14:20:00,17.1,17.18,17.1,17.18,24400.0,11.0662,11.118,11.0662,11.118,24400.0
2006-10-26 14:30:00,17.18,17.23,17.15,17.22,63400.0,11.118,11.1503,11.0985,11.1438,63400.0
2006-10-26 14:40:00,17.22,17.26,17.22,17.26,66800.0,11.1438,11.1697,11.1438,11.1697,66800.0
2006-10-26 14:50:00,17.26,17.34,17.25,17.34,60600.0,11.1697,11.2215,11.1633,11.2215,60600.0
2006-10-26 15:00:00,17.34,17.35,17.32,17.34,48200.0,11.2215,11.228,11.2086,11.2215,48200.0
2006-10-26 15:10:00,17.34,17.38,17.34,17.36,68000.0,11.2215,11.2474,11.2215,11.2344,68000.0
2006-10-26 15:20:00,17.36,17.38,17.36,17.38,39600.0,11.2344,11.2474,11.2344,11.2474,39600.0
2006-10-26 15:30:00,17.38,17.38,17.36,17.37,29800.0,11.2474,11.2474,11.2344,11.2409,29800.0
2006-10-26 15:40:00,17.38,17.38,17.34,17.35,28600.0,11.2474,11.2474,11.2215,11.228,28600.0
2006-10-26 15:50:00,17.35,17.36,17.34,17.35,57400.0,11.228,11.2344,11.2215,11.228,57400.0
2006-10-27 09:30:00,17.25,17.25,17.12,17.15,41200.0,11.1633,11.1633,11.0791,11.0985,41200.0
2006-10-27 09:40:00,17.13,17.18,17.11,17.17,58200.0,11.0856,11.118,11.0727,11.1115,58200.0
2006-10-27 09:50:00,17.17,17.2,17.14,17.18,36600.0,11.1115,11.1309,11.0921,11.118,36600.0
2006-10-27 10:00:00,17.18,17.21,17.13,17.14,53400.0,11.118,11.1374,11.0856,11.0921,53400.0
2006-10-27 10:10:00,17.13,17.18,17.12,17.18,44200.0,11.0856,11.118,11.0791,11.118,44200.0
2006-10-27 10:20:00,17.18,17.26,17.16,17.22,77400.0,11.118,11.1697,11.105,11.1438,77400.0
2006-10-27 10:30:00,17.22,17.25,17.21,17.24,25800.0,11.1438,11.1633,11.1374,11.1568,25800.0
2006-10-27 10:40:00,17.23,17.23,17.18,17.21,21400.0,11.1503,11.1503,11.118,11.1374,21400.0
2006-10-27 10:50:00,17.22,17.24,17.2,17.24,21200.0,11.1438,11.1568,11.1309,11.1568,21200.0
2006-10-27 11:00:00,17.24,17.25,17.24,17.24,14000.0,11.1568,11.1633,11.1568,11.1568,14000.0
2006-10-27 11:10:00,17.24,17.28,17.24,17.25,26800.0,11.1568,11.1827,11.1568,11.1633,26800.0
2006-10-27 11:20:00,17.25,17.25,17.23,17.23,5200.0,11.1633,11.1633,11.1503,11.1503,5200.0
2006-10-27 11:30:00,17.22,17.22,17.2,17.21,26200.0,11.1438,11.1438,11.1309,11.1374,26200.0
2006-10-27 11:40:00,17.22,17.23,17.19,17.2,12800.0,11.1438,11.1503,11.1244,11.1309,12800.0
2006-10-27 11:50:00,17.21,17.23,17.21,17.23,8200.0,11.1374,11.1503,11.1374,11.1503,8200.0
2006-10-27 12:00:00,17.22,17.23,17.22,17.23,5000.0,11.1438,11.1503,11.1438,11.1503,5000.0
2006-10-27 12:10:00,17.23,17.33,17.23,17.33,22800.0,11.1503,11.215,11.1503,11.215,22800.0
2006-10-27 12:20:00,17.33,17.35,17.27,17.28,23000.0,11.215,11.228,11.1762,11.1827,23000.0
2006-10-27 12:30:00,17.28,17.28,17.27,17.27,23400.0,11.1827,11.1827,11.1762,11.1762,23400.0
2006-10-27 12:40:00,17.27,17.28,17.25,17.25,5000.0,11.1762,11.1827,11.1633,11.1633,5000.0
2006-10-27 12:50:00,17.25,17.25,17.24,17.25,26000.0,11.1633,11.1633,11.1568,11.1633,26000.0
2006-10-27 13:00:00,17.24,17.25,17.24,17.25,8400.0,11.1568,11.1633,11.1568,11.1633,8400.0
2006-10-27 13:10:00,17.25,17.28,17.24,17.25,30600.0,11.1633,11.1827,11.1568,11.1633,30600.0
2006-10-27 13:20:00,17.25,17.28,17.25,17.27,142200.0,11.1633,11.1827,11.1633,11.1762,142200.0
2006-10-27 13:30:00,17.26,17.27,17.23,17.27,42800.0,11.1697,11.1762,11.1503,11.1762,42800.0
2006-10-27 13:40:00,17.26,17.26,17.24,17.25,43200.0,11.1697,11.1697,11.1568,11.1633,43200.0
2006-10-27 13:50:00,17.25,17.28,17.25,17.27,21000.0,11.1633,11.1827,11.1633,11.1762,21000.0
2006-10-27 14:00:00,17.27,17.28,17.25,17.25,34600.0,11.1762,11.1827,11.1633,11.1633,34600.0
2006-10-27 14:10:00,17.26,17.26,17.25,17.25,38000.0,11.1697,11.1697,11.1633,11.1633,38000.0
2006-10-27 14:20:00,17.25,17.25,17.18,17.2,67800.0,11.1633,11.1633,11.118,11.1309,67800.0
2006-10-27 14:30:00,17.2,17.2,17.16,17.2,33000.0,11.1309,11.1309,11.105,11.1309,33000.0
2006-10-27 14:40:00,17.2,17.2,17.16,17.18,38200.0,11.1309,11.1309,11.105,11.118,38200.0
2006-10-27 14:50:00,17.18,17.18,17.12,17.15,25600.0,11.118,11.118,11.0791,11.0985,25600.0
2006-10-27 15:00:00,17.15,17.16,17.14,17.16,20000.0,11.0985,11.105,11.0921,11.105,20000.0
2006-10-27 15:10:00,17.17,17.18,17.16,17.18,37200.0,11.1115,11.118,11.105,11.118,37200.0
2006-10-27 15:20:00,17.18,17.22,17.17,17.2,26800.0,11.118,11.1438,11.1115,11.1309,26800.0
2006-10-27 15:30:00,17.2,17.22,17.18,17.21,40600.0,11.1309,11.1438,11.118,11.1374,40600.0
2006-10-27 15:40:00,17.2,17.21,17.16,17.16,67400.0,11.1309,11.1374,11.105,11.105,67400.0
2006-10-27 15:50:00,17.16,17.17,17.13,17.14,49600.0,11.105,11.1115,11.0856,11.0921,49600.0
2006-10-30 09:30:00,17.05,17.05,16.9,17.0,39200.0,11.0338,11.0338,10.9368,11.0015,39200.0
2006-10-30 09:40:00,17.0,17.11,16.96,17.1,65400.0,11.0015,11.0727,10.9756,11.0662,65400.0
2006-10-30 09:50:00,17.09,17.09,17.0,17.04,45600.0,11.0597,11.0597,11.0015,11.0274,45600.0
2006-10-30 10:00:00,17.03,17.03,16.97,17.0,89800.0,11.0209,11.0209,10.9821,11.0015,89800.0
2006-10-30 10:10:00,17.0,17.08,16.99,17.01,34200.0,11.0015,11.0532,10.995,11.0079,34200.0
2006-10-30 10:20:00,17.01,17.02,16.97,16.99,129800.0,11.0079,11.0144,10.9821,10.995,129800.0
2006-10-30 10:30:00,16.99,17.0,16.97,17.0,24600.0,10.995,11.0015,10.9821,11.0015,24600.0
2006-10-30 10:40:00,17.0,17.01,16.97,17.01,79000.0,11.0015,11.0079,10.9821,11.0079,79000.0
2006-10-30 10:50:00,17.01,17.05,16.97,16.98,49000.0,11.0079,11.0338,10.9821,10.9885,49000.0
2006-10-30 11:00:00,16.98,17.06,16.97,17.05,40400.0,10.9885,11.0403,10.9821,11.0338,40400.0
2006-10-30 11:10:00,17.06,17.09,17.04,17.09,191800.0,11.0403,11.0597,11.0274,11.0597,191800.0
2006-10-30 11:20:00,17.08,17.12,17.05,17.09,69000.0,11.0532,11.0791,11.0338,11.0597,69000.0
2006-10-30 11:30:00,17.09,17.11,17.06,17.07,73200.0,11.0597,11.0727,11.0403,11.0468,73200.0
2006-10-30 11:40:00,17.08,17.09,17.07,17.08,13800.0,11.0532,11.0597,11.0468,11.0532,13800.0
2006-10-30 11:50:00,17.08,17.1,17.08,17.09,18400.0,11.0532,11.0662,11.0532,11.0597,18400.0
2006-10-30 12:00:00,17.09,17.09,17.04,17.07,136400.0,11.0597,11.0597,11.0274,11.0468,136400.0
2006-10-30 12:10:00,17.07,17.07,17.06,17.06,57200.0,11.0468,11.0468,11.0403,11.0403,57200.0
2006-10-30 12:20:00,17.06,17.11,17.05,17.11,92000.0,11.0403,11.0727,11.0338,11.0727,92000.0
2006-10-30 12:30:00,17.11,17.11,17.09,17.09,25800.0,11.0727,11.0727,11.0597,11.0597,25800.0
2006-10-30 12:40:00,17.09,17.1,17.08,17.08,19000.0,11.0597,11.0662,11.0532,11.0532,19000.0
2006-10-30 12:50:00,17.08,17.08,17.06,17.07,11200.0,11.0532,11.0532,11.0403,11.0468,11200.0
2006-10-30 13:00:00,17.09,17.11,17.08,17.09,12400.0,11.0597,11.0727,11.0532,11.0597,12400.0
2006-10-30 13:10:00,17.09,17.1,17.07,17.07,16400.0,11.0597,11.0662,11.0468,11.0468,16400.0
2006-10-30 13:20:00,17.08,17.11,17.07,17.08,26800.0,11.0532,11.0727,11.0468,11.0532,26800.0
2006-10-30 13:30:00,17.07,17.13,17.07,17.12,30800.0,11.0468,11.0856,11.0468,11.0791,30800.0
2006-10-30 13:40:00,17.13,17.17,17.13,17.16,35400.0,11.0856,11.1115,11.0856,11.105,35400.0
2006-10-30 13:50:00,17.16,17.16,17.14,17.15,27000.0,11.105,11.105,11.0921,11.0985,27000.0
2006-10-30 14:00:00,17.15,17.2,17.15,17.2,22800.0,11.0985,11.1309,11.0985,11.1309,22800.0
2006-10-30 14:10:00,17.19,17.23,17.18,17.23,33400.0,11.1244,11.1503,11.118,11.1503,33400.0
2006-10-30 14:20:00,17.24,17.24,17.22,17.22,22200.0,11.1568,11.1568,11.1438,11.1438,22200.0
2006-10-30 14:30:00,17.22,17.24,17.2,17.22,22000.0,11.1438,11.1568,11.1309,11.1438,22000.0
2006-10-30 14:40:00,17.22,17.24,17.21,17.22,25400.0,11.1438,11.1568,11.1374,11.1438,25400.0
2006-10-30 14:50:00,17.23,17.25,17.22,17.25,31600.0,11.1503,11.1633,11.1438,11.1633,31600.0
2006-10-30 15:00:00,17.25,17.26,17.24,17.25,44800.0,11.1633,11.1697,11.1568,11.1633,44800.0
2006-10-30 15:10:00,17.25,17.25,17.17,17.17,53000.0,11.1633,11.1633,11.1115,11.1115,53000.0
2006-10-30 15:20:00,17.18,17.18,17.17,17.18,44800.0,11.118,11.118,11.1115,11.118,44800.0
2006-10-30 15:30:00,17.17,17.18,17.16,17.17,27000.0,11.1115,11.118,11.105,11.1115,27000.0
2006-10-30 15:40:00,17.17,17.17,17.13,17.16,52800.0,11.1115,11.1115,11.0856,11.105,52800.0
2006-10-30 15:50:00,17.16,17.19,17.15,17.16,84000.0,11.105,11.1244,11.0985,11.105,84000.0
2006-10-31 09:30:00,17.22,17.33,17.22,17.33,25000.0,11.1438,11.215,11.1438,11.215,25000.0
2006-10-31 09:40:00,17.33,17.35,17.25,17.25,25200.0,11.215,11.228,11.1633,11.1633,25200.0
2006-10-31 09:50:00,17.23,17.23,17.13,17.17,34800.0,11.1503,11.1503,11.0856,11.1115,34800.0
2006-10-31 10:00:00,17.17,17.23,17.11,17.11,37000.0,11.1115,11.1503,11.0727,11.0727,37000.0
2006-10-31 10:10:00,17.1,17.15,17.09,17.15,139400.0,11.0662,11.0985,11.0597,11.0985,139400.0
2006-10-31 10:20:00,17.15,17.18,17.13,17.14,53000.0,11.0985,11.118,11.0856,11.0921,53000.0
2006-10-31 10:30:00,17.14,17.18,17.14,17.18,13000.0,11.0921,11.118,11.0921,11.118,13000.0
2006-10-31 10:40:00,17.18,17.25,17.17,17.24,41200.0,11.118,11.1633,11.1115,11.1568,41200.0
2006-10-31 10:50:00,17.25,17.28,17.25,17.27,15200.0,11.1633,11.1827,11.1633,11.1762,15200.0
2006-10-31 11:00:00,17.27,17.27,17.21,17.24,11600.0,11.1762,11.1762,11.1374,11.1568,11600.0
2006-10-31 11:10:00,17.22,17.22,17.09,17.09,61600.0,11.1438,11.1438,11.0597,11.0597,61600.0
2006-10-31 11:20:00,17.1,17.11,17.08,17.11,19600.0,11.0662,11.0727,11.0532,11.0727,19600.0
2006-10-31 11:30:00,17.11,17.11,17.1,17.11,11800.0,11.0727,11.0727,11.0662,11.0727,11800.0
2006-10-31 11:40:00,17.11,17.11,17.03,17.04,16200.0,11.0727,11.0727,11.0209,11.0274,16200.0
2006-10-31 11:50:00,17.04,17.07,17.01,17.03,18600.0,11.0274,11.0468,11.0079,11.0209,18600.0
2006-10-31 12:00:00,17.03,17.08,17.03,17.08,29600.0,11.0209,11.0532,11.0209,11.0532,29600.0
2006-10-31 12:10:00,17.07,17.09,17.02,17.02,32200.0,11.0468,11.0597,11.0144,11.0144,32200.0
2006-10-31 12:20:00,17.02,17.05,17.0,17.02,33600.0,11.0144,11.0338,11.0015,11.0144,33600.0
2006-10-31 12:30:00,17.02,17.02,16.93,16.95,28400.0,11.0144,11.0144,10.9562,10.9691,28400.0
2006-10-31 12:40:00,16.94,16.95,16.92,16.93,36400.0,10.9626,10.9691,10.9497,10.9562,36400.0
2006-10-31 12:50:00,16.94,16.96,16.9,16.9,27600.0,10.9626,10.9756,10.9368,10.9368,27600.0
2006-10-31 13:00:00,16.9,16.91,16.88,16.89,43400.0,10.9368,10.9432,10.9238,10.9303,43400.0
2006-10-31 13:10:00,16.89,16.9,16.86,16.86,56600.0,10.9303,10.9368,10.9109,10.9109,56600.0
2006-10-31 13:20:00,16.86,16.89,16.85,16.85,88200.0,10.9109,10.9303,10.9044,10.9044,88200.0
2006-10-31 13:30:00,16.85,16.86,16.85,16.85,168000.0,10.9044,10.9109,10.9044,10.9044,168000.0
2006-10-31 13:40:00,16.85,16.88,16.85,16.88,112400.0,10.9044,10.9238,10.9044,10.9238,112400.0
2006-10-31 13:50:00,16.88,16.88,16.85,16.86,50400.0,10.9238,10.9238,10.9044,10.9109,50400.0
2006-10-31 14:00:00,16.86,16.88,16.85,16.86,47000.0,10.9109,10.9238,10.9044,10.9109,47000.0
2006-10-31 14:10:00,16.86,16.88,16.85,16.87,108400.0,10.9109,10.9238,10.9044,10.9173,108400.0
2006-10-31 14:20:00,16.87,16.89,16.85,16.85,58600.0,10.9173,10.9303,10.9044,10.9044,58600.0
2006-10-31 14:30:00,16.85,16.9,16.84,16.85,89000.0,10.9044,10.9368,10.8979,10.9044,89000.0
2006-10-31 14:40:00,16.85,16.85,16.75,16.84,315200.0,10.9044,10.9044,10.8397,10.8979,315200.0
2006-10-31 14:50:00,16.84,16.88,16.84,16.87,27800.0,10.8979,10.9238,10.8979,10.9173,27800.0
2006-10-31 15:00:00,16.87,16.91,16.87,16.91,32800.0,10.9173,10.9432,10.9173,10.9432,32800.0
2006-10-31 15:10:00,16.91,16.95,16.9,16.95,52400.0,10.9432,10.9691,10.9368,10.9691,52400.0
2006-10-31 15:20:00,16.95,17.01,16.95,17.01,44200.0,10.9691,11.0079,10.9691,11.0079,44200.0
2006-10-31 15:30:00,17.02,17.09,17.02,17.09,63600.0,11.0144,11.0597,11.0144,11.0597,63600.0
2006-10-31 15:40:00,17.09,17.11,17.03,17.04,48600.0,11.0597,11.0727,11.0209,11.0274,48600.0
2006-10-31 15:50:00,17.03,17.04,17.0,17.0,91000.0,11.0209,11.0274,11.0015,11.0015,91000.0
2006-11-01 09:30:00,17.13,17.13,17.04,17.06,26400.0,11.0856,11.0856,11.0274,11.0403,26400.0
2006-11-01 09:40:00,17.06,17.07,16.98,17.07,28400.0,11.0403,11.0468,10.9885,11.0468,28400.0
2006-11-01 09:50:00,17.07,17.09,16.95,16.99,27400.0,11.0468,11.0597,10.9691,10.995,27400.0
2006-11-01 10:00:00,16.95,17.03,16.88,16.96,50800.0,10.9691,11.0209,10.9238,10.9756,50800.0
2006-11-01 10:10:00,16.97,16.97,16.83,16.87,55400.0,10.9821,10.9821,10.8915,10.9173,55400.0
2006-11-01 10:20:00,16.88,16.89,16.83,16.84,16400.0,10.9238,10.9303,10.8915,10.8979,16400.0
2006-11-01 10:30:00,16.84,16.86,16.82,16.84,25800.0,10.8979,10.9109,10.885,10.8979,25800.0
2006-11-01 10:40:00,16.83,16.86,16.83,16.86,14200.0,10.8915,10.9109,10.8915,10.9109,14200.0
2006-11-01 10:50:00,16.87,16.9,16.86,16.9,54000.0,10.9173,10.9368,10.9109,10.9368,54000.0
2006-11-01 11:00:00,16.9,16.91,16.88,16.89,34600.0,10.9368,10.9432,10.9238,10.9303,34600.0
2006-11-01 11:10:00,16.89,16.9,16.85,16.89,31200.0,10.9303,10.9368,10.9044,10.9303,31200.0
2006-11-01 11:20:00,16.9,16.92,16.85,16.86,46800.0,10.9368,10.9497,10.9044,10.9109,46800.0
2006-11-01 11:30:00,16.88,16.89,16.86,16.86,13400.0,10.9238,10.9303,10.9109,10.9109,13400.0
2006-11-01 11:40:00,16.86,16.86,16.83,16.84,32800.0,10.9109,10.9109,10.8915,10.8979,32800.0
2006-11-01 11:50:00,16.83,16.83,16.77,16.79,32800.0,10.8915,10.8915,10.8526,10.8656,32800.0
2006-11-01 12:00:00,16.79,16.82,16.77,16.81,47200.0,10.8656,10.885,10.8526,10.8785,47200.0
2006-11-01 12:10:00,16.8,16.81,16.75,16.77,50000.0,10.872,10.8785,10.8397,10.8526,50000.0
2006-11-01 12:20:00,16.77,16.78,16.75,16.75,32200.0,10.8526,10.8591,10.8397,10.8397,32200.0
2006-11-01 12:30:00,16.75,16.75,16.73,16.75,64800.0,10.8397,10.8397,10.8267,10.8397,64800.0
2006-11-01 12:40:00,16.75,16.75,16.73,16.75,27800.0,10.8397,10.8397,10.8267,10.8397,27800.0
2006-11-01 12:50:00,16.74,16.74,16.72,16.73,34400.0,10.8332,10.8332,10.8203,10.8267,34400.0
2006-11-01 13:00:00,16.73,16.73,16.73,16.73,58400.0,10.8267,10.8267,10.8267,10.8267,58400.0
2006-11-01 13:10:00,16.73,16.73,16.7,16.73,82200.0,10.8267,10.8267,10.8073,10.8267,82200.0
2006-11-01 13:20:00,16.73,16.73,16.72,16.73,36400.0,10.8267,10.8267,10.8203,10.8267,36400.0
2006-11-01 13:30:00,16.73,16.74,16.73,16.74,65200.0,10.8267,10.8332,10.8267,10.8332,65200.0
2006-11-01 13:40:00,16.74,16.74,16.73,16.74,132600.0,10.8332,10.8332,10.8267,10.8332,132600.0
2006-11-01 13:50:00,16.74,16.75,16.74,16.74,69600.0,10.8332,10.8397,10.8332,10.8332,69600.0
2006-11-01 14:00:00,16.73,16.74,16.73,16.73,34800.0,10.8267,10.8332,10.8267,10.8267,34800.0
2006-11-01 14:10:00,16.73,16.74,16.71,16.74,65200.0,10.8267,10.8332,10.8138,10.8332,65200.0
2006-11-01 14:20:00,16.73,16.75,16.72,16.75,54200.0,10.8267,10.8397,10.8203,10.8397,54200.0
2006-11-01 14:30:00,16.74,16.74,16.72,16.73,15400.0,10.8332,10.8332,10.8203,10.8267,15400.0
2006-11-01 14:40:00,16.73,16.73,16.69,16.7,40000.0,10.8267,10.8267,10.8009,10.8073,40000.0
2006-11-01 14:50:00,16.69,16.69,16.67,16.67,45600.0,10.8009,10.8009,10.7879,10.7879,45600.0
2006-11-01 15:00:00,16.67,16.68,16.63,16.63,119600.0,10.7879,10.7944,10.762,10.762,119600.0
2006-11-01 15:10:00,16.63,16.63,16.57,16.57,102800.0,10.762,10.762,10.7232,10.7232,102800.0
2006-11-01 15:20:00,16.57,16.58,16.54,16.54,231200.0,10.7232,10.7297,10.7038,10.7038,231200.0
2006-11-01 15:30:00,16.54,16.55,16.49,16.5,243000.0,10.7038,10.7103,10.6714,10.6779,243000.0
2006-11-01 15:40:00,16.5,16.56,16.48,16.48,248800.0,10.6779,10.7167,10.665,10.665,248800.0
2006-11-01 15:50:00,16.48,16.51,16.48,16.5,246000.0,10.665,10.6844,10.665,10.6779,246000.0
2006-11-02 09:30:00,16.36,16.52,16.25,16.3,87200.0,10.5873,10.6908,10.5161,10.5485,87200.0
2006-11-02 09:40:00,16.29,16.3,16.2,16.24,112400.0,10.542,10.5485,10.4838,10.5096,112400.0
2006-11-02 09:50:00,16.24,16.24,16.13,16.23,101800.0,10.5096,10.5096,10.4385,10.5032,101800.0
2006-11-02 10:00:00,16.22,16.25,16.2,16.25,319800.0,10.4967,10.5161,10.4838,10.5161,319800.0
2006-11-02 10:10:00,16.24,16.25,16.22,16.23,88400.0,10.5096,10.5161,10.4967,10.5032,88400.0
2006-11-02 10:20:00,16.22,16.29,16.22,16.29,151600.0,10.4967,10.542,10.4967,10.542,151600.0
2006-11-02 10:30:00,16.3,16.36,16.27,16.36,81400.0,10.5485,10.5873,10.5291,10.5873,81400.0
2006-11-02 10:40:00,16.36,16.36,16.34,16.35,239000.0,10.5873,10.5873,10.5744,10.5808,239000.0
2006-11-02 10:50:00,16.35,16.45,16.35,16.44,206800.0,10.5808,10.6455,10.5808,10.6391,206800.0
2006-11-02 11:00:00,16.44,16.52,16.44,16.52,50600.0,10.6391,10.6908,10.6391,10.6908,50600.0
2006-11-02 11:10:00,16.5,16.56,16.49,16.56,53200.0,10.6779,10.7167,10.6714,10.7167,53200.0
2006-11-02 11:20:00,16.55,16.59,16.55,16.55,82000.0,10.7103,10.7361,10.7103,10.7103,82000.0
2006-11-02 11:30:00,16.55,16.59,16.55,16.58,108600.0,10.7103,10.7361,10.7103,10.7297,108600.0
2006-11-02 11:40:00,16.58,16.6,16.54,16.55,60000.0,10.7297,10.7426,10.7038,10.7103,60000.0
2006-11-02 11:50:00,16.55,16.56,16.49,16.49,48800.0,10.7103,10.7167,10.6714,10.6714,48800.0
2006-11-02 12:00:00,16.48,16.5,16.47,16.5,69800.0,10.665,10.6779,10.6585,10.6779,69800.0
2006-11-02 12:10:00,16.5,16.5,16.47,16.47,38200.0,10.6779,10.6779,10.6585,10.6585,38200.0
2006-11-02 12:20:00,16.47,16.47,16.43,16.45,27200.0,10.6585,10.6585,10.6326,10.6455,27200.0
2006-11-02 12:30:00,16.43,16.47,16.42,16.42,36800.0,10.6326,10.6585,10.6261,10.6261,36800.0
2006-11-02 12:40:00,16.42,16.42,16.36,16.37,12400.0,10.6261,10.6261,10.5873,10.5938,12400.0
2006-11-02 12:50:00,16.36,16.41,16.36,16.38,30000.0,10.5873,10.6197,10.5873,10.6002,30000.0
2006-11-02 13:00:00,16.38,16.38,16.35,16.36,33800.0,10.6002,10.6002,10.5808,10.5873,33800.0
2006-11-02 13:10:00,16.36,16.37,16.36,16.37,17400.0,10.5873,10.5938,10.5873,10.5938,17400.0
2006-11-02 13:20:00,16.36,16.39,16.36,16.38,24600.0,10.5873,10.6067,10.5873,10.6002,24600.0
2006-11-02 13:30:00,16.38,16.41,16.38,16.4,49600.0,10.6002,10.6197,10.6002,10.6132,49600.0
2006-11-02 13:40:00,16.4,16.43,16.38,16.4,78800.0,10.6132,10.6326,10.6002,10.6132,78800.0
2006-11-02 13:50:00,16.4,16.41,16.38,16.4,83800.0,10.6132,10.6197,10.6002,10.6132,83800.0
2006-11-02 14:00:00,16.39,16.39,16.34,16.36,43000.0,10.6067,10.6067,10.5744,10.5873,43000.0
2006-11-02 14:10:00,16.36,16.37,16.3,16.35,77000.0,10.5873,10.5938,10.5485,10.5808,77000.0
2006-11-02 14:20:00,16.33,16.35,16.33,16.35,21800.0,10.5679,10.5808,10.5679,10.5808,21800.0
2006-11-02 14:30:00,16.34,16.38,16.34,16.35,54600.0,10.5744,10.6002,10.5744,10.5808,54600.0
2006-11-02 14:40:00,16.35,16.38,16.35,16.36,49800.0,10.5808,10.6002,10.5808,10.5873,49800.0
2006-11-02 14:50:00,16.36,16.36,16.3,16.33,69000.0,10.5873,10.5873,10.5485,10.5679,69000.0
2006-11-02 15:00:00,16.33,16.36,16.32,16.35,63800.0,10.5679,10.5873,10.5614,10.5808,63800.0
2006-11-02 15:10:00,16.34,16.38,16.34,16.38,56800.0,10.5744,10.6002,10.5744,10.6002,56800.0
2006-11-02 15:20:00,16.37,16.38,16.37,16.38,55800.0,10.5938,10.6002,10.5938,10.6002,55800.0
2006-11-02 15:30:00,16.37,16.38,16.32,16.33,108200.0,10.5938,10.6002,10.5614,10.5679,108200.0
2006-11-02 15:40:00,16.33,16.35,16.33,16.35,89000.0,10.5679,10.5808,10.5679,10.5808,89000.0
2006-11-02 15:50:00,16.35,16.4,16.35,16.39,69600.0,10.5808,10.6132,10.5808,10.6067,69600.0
2006-11-03 09:30:00,16.28,16.3,16.22,16.24,204200.0,10.5355,10.5485,10.4967,10.5096,204200.0
2006-11-03 09:40:00,16.24,16.36,16.23,16.25,89400.0,10.5096,10.5873,10.5032,10.5161,89400.0
2006-11-03 09:50:00,16.25,16.27,16.16,16.24,168200.0,10.5161,10.5291,10.4579,10.5096,168200.0
2006-11-03 10:00:00,16.23,16.25,16.17,16.18,132600.0,10.5032,10.5161,10.4643,10.4708,132600.0
2006-11-03 10:10:00,16.17,16.17,16.11,16.11,276800.0,10.4643,10.4643,10.4255,10.4255,276800.0
2006-11-03 10:20:00,16.11,16.15,16.1,16.11,134400.0,10.4255,10.4514,10.419,10.4255,134400.0
2006-11-03 10:30:00,16.1,16.15,16.1,16.15,277800.0,10.419,10.4514,10.419,10.4514,277800.0
2006-11-03 10:40:00,16.14,16.15,16.11,16.14,140000.0,10.4449,10.4514,10.4255,10.4449,140000.0
2006-11-03 10:50:00,16.13,16.16,16.13,16.13,77600.0,10.4385,10.4579,10.4385,10.4385,77600.0
2006-11-03 11:00:00,16.12,16.14,16.09,16.1,111400.0,10.432,10.4449,10.4126,10.419,111400.0
2006-11-03 11:10:00,16.1,16.1,15.9,15.9,249400.0,10.419,10.419,10.2896,10.2896,249400.0
2006-11-03 11:20:00,15.89,15.98,15.89,15.98,200800.0,10.2831,10.3414,10.2831,10.3414,200800.0
2006-11-03 11:30:00,15.97,16.04,15.97,16.04,89800.0,10.3349,10.3802,10.3349,10.3802,89800.0
2006-11-03 11:40:00,16.04,16.04,15.95,15.95,122200.0,10.3802,10.3802,10.322,10.322,122200.0
2006-11-03 11:50:00,15.95,16.0,15.95,16.0,79800.0,10.322,10.3543,10.322,10.3543,79800.0
2006-11-03 12:00:00,16.0,16.08,16.0,16.08,118800.0,10.3543,10.4061,10.3543,10.4061,118800.0
2006-11-03 12:10:00,16.06,16.06,15.99,16.0,89600.0,10.3932,10.3932,10.3479,10.3543,89600.0
2006-11-03 12:20:00,16.0,16.02,15.99,16.0,95600.0,10.3543,10.3673,10.3479,10.3543,95600.0
2006-11-03 12:30:00,16.0,16.01,15.99,16.0,72600.0,10.3543,10.3608,10.3479,10.3543,72600.0
2006-11-03 12:40:00,16.0,16.01,15.95,15.95,74800.0,10.3543,10.3608,10.322,10.322,74800.0
2006-11-03 12:50:00,15.95,15.95,15.86,15.86,45400.0,10.322,10.322,10.2637,10.2637,45400.0
2006-11-03 13:00:00,15.86,15.86,15.78,15.8,103400.0,10.2637,10.2637,10.212,10.2249,103400.0
2006-11-03 13:10:00,15.8,15.85,15.78,15.85,67000.0,10.2249,10.2573,10.212,10.2573,67000.0
2006-11-03 13:20:00,15.85,15.92,15.84,15.9,75600.0,10.2573,10.3026,10.2508,10.2896,75600.0
2006-11-03 13:30:00,15.9,15.91,15.84,15.85,99200.0,10.2896,10.2961,10.2508,10.2573,99200.0
2006-11-03 13:40:00,15.84,15.86,15.8,15.82,101800.0,10.2508,10.2637,10.2249,10.2378,101800.0
2006-11-03 13:50:00,15.81,15.84,15.8,15.83,73600.0,10.2314,10.2508,10.2249,10.2443,73600.0
2006-11-03 14:00:00,15.82,15.87,15.81,15.87,101400.0,10.2378,10.2702,10.2314,10.2702,101400.0
2006-11-03 14:10:00,15.86,15.9,15.85,15.9,96000.0,10.2637,10.2896,10.2573,10.2896,96000.0
2006-11-03 14:20:00,15.9,15.94,15.89,15.93,111400.0,10.2896,10.3155,10.2831,10.309,111400.0
2006-11-03 14:30:00,15.93,15.94,15.9,15.93,80600.0,10.309,10.3155,10.2896,10.309,80600.0
2006-11-03 14:40:00,15.93,15.93,15.89,15.92,89200.0,10.309,10.309,10.2831,10.3026,89200.0
2006-11-03 14:50:00,15.92,15.93,15.9,15.9,104200.0,10.3026,10.309,10.2896,10.2896,104200.0
2006-11-03 15:00:00,15.9,15.9,15.86,15.86,79000.0,10.2896,10.2896,10.2637,10.2637,79000.0
2006-11-03 15:10:00,15.86,15.87,15.76,15.79,151200.0,10.2637,10.2702,10.199,10.2184,151200.0
2006-11-03 15:20:00,15.78,15.79,15.7,15.75,275200.0,10.212,10.2184,10.1602,10.1925,275200.0
2006-11-03 15:30:00,15.75,15.83,15.74,15.82,169600.0,10.1925,10.2443,10.1861,10.2378,169600.0
2006-11-03 15:40:00,15.81,15.85,15.8,15.81,167200.0,10.2314,10.2573,10.2249,10.2314,167200.0
2006-11-03 15:50:00,15.81,15.84,15.8,15.8,216000.0,10.2314,10.2508,10.2249,10.2249,216000.0
2006-11-06 09:30:00,15.84,15.94,15.83,15.87,47000.0,10.2508,10.3155,10.2443,10.2702,47000.0
2006-11-06 09:40:00,15.86,15.89,15.83,15.85,44800.0,10.2637,10.2831,10.2443,10.2573,44800.0
2006-11-06 09:50:00,15.85,15.99,15.85,15.95,119000.0,10.2573,10.3479,10.2573,10.322,119000.0
2006-11-06 10:00:00,15.95,16.09,15.95,16.03,79600.0,10.322,10.4126,10.322,10.3737,79600.0
2006-11-06 10:10:00,16.03,16.05,15.97,15.97,61000.0,10.3737,10.3867,10.3349,10.3349,61000.0
2006-11-06 10:20:00,15.97,15.98,15.93,15.94,61000.0,10.3349,10.3414,10.309,10.3155,61000.0
2006-11-06 10:30:00,15.94,15.94,15.87,15.89,87400.0,10.3155,10.3155,10.2702,10.2831,87400.0
2006-11-06 10:40:00,15.89,15.99,15.89,15.99,81600.0,10.2831,10.3479,10.2831,10.3479,81600.0
2006-11-06 10:50:00,15.99,15.99,15.95,15.98,41800.0,10.3479,10.3479,10.322,10.3414,41800.0
2006-11-06 11:00:00,15.97,15.99,15.97,15.99,47800.0,10.3349,10.3479,10.3349,10.3479,47800.0
2006-11-06 11:10:00,15.98,15.99,15.94,15.94,53600.0,10.3414,10.3479,10.3155,10.3155,53600.0
2006-11-06 11:20:00,15.94,15.96,15.92,15.96,52000.0,10.3155,10.3284,10.3026,10.3284,52000.0
2006-11-06 11:30:00,15.96,15.99,15.94,15.99,76000.0,10.3284,10.3479,10.3155,10.3479,76000.0
2006-11-06 11:40:00,15.99,15.99,15.96,15.97,42400.0,10.3479,10.3479,10.3284,10.3349,42400.0
2006-11-06 11:50:00,15.97,15.97,15.96,15.97,238600.0,10.3349,10.3349,10.3284,10.3349,238600.0
2006-11-06 12:00:00,15.97,15.97,15.95,15.97,88600.0,10.3349,10.3349,10.322,10.3349,88600.0
2006-11-06 12:10:00,15.97,15.99,15.97,15.99,31800.0,10.3349,10.3479,10.3349,10.3479,31800.0
2006-11-06 12:20:00,15.99,15.99,15.96,15.96,24200.0,10.3479,10.3479,10.3284,10.3284,24200.0
2006-11-06 12:30:00,15.96,15.96,15.94,15.95,166200.0,10.3284,10.3284,10.3155,10.322,166200.0
2006-11-06 12:40:00,15.95,15.97,15.95,15.96,27600.0,10.322,10.3349,10.322,10.3284,27600.0
2006-11-06 12:50:00,15.97,15.99,15.96,15.99,127200.0,10.3349,10.3479,10.3284,10.3479,127200.0
2006-11-06 13:00:00,15.99,16.0,15.98,15.99,35000.0,10.3479,10.3543,10.3414,10.3479,35000.0
2006-11-06 13:10:00,15.99,16.0,15.99,15.99,29000.0,10.3479,10.3543,10.3479,10.3479,29000.0
2006-11-06 13:20:00,15.99,16.0,15.99,15.99,22400.0,10.3479,10.3543,10.3479,10.3479,22400.0
2006-11-06 13:30:00,16.0,16.0,15.99,15.99,44000.0,10.3543,10.3543,10.3479,10.3479,44000.0
2006-11-06 13:40:00,15.99,16.0,15.97,16.0,22800.0,10.3479,10.3543,10.3349,10.3543,22800.0
2006-11-06 13:50:00,16.0,16.02,15.99,16.02,41600.0,10.3543,10.3673,10.3479,10.3673,41600.0
2006-11-06 14:00:00,16.03,16.09,16.0,16.07,82400.0,10.3737,10.4126,10.3543,10.3996,82400.0
2006-11-06 14:10:00,16.07,16.12,16.07,16.11,39200.0,10.3996,10.432,10.3996,10.4255,39200.0
2006-11-06 14:20:00,16.11,16.12,16.08,16.09,37400.0,10.4255,10.432,10.4061,10.4126,37400.0
2006-11-06 14:30:00,16.1,16.17,16.1,16.17,35000.0,10.419,10.4643,10.419,10.4643,35000.0
2006-11-06 14:40:00,16.17,16.2,16.16,16.18,110200.0,10.4643,10.4838,10.4579,10.4708,110200.0
2006-11-06 14:50:00,16.17,16.18,16.15,16.16,30200.0,10.4643,10.4708,10.4514,10.4579,30200.0
2006-11-06 15:00:00,16.17,16.2,16.15,16.17,40600.0,10.4643,10.4838,10.4514,10.4643,40600.0
2006-11-06 15:10:00,16.17,16.18,16.15,16.17,51800.0,10.4643,10.4708,10.4514,10.4643,51800.0
2006-11-06 15:20:00,16.17,16.18,16.14,16.14,34400.0,10.4643,10.4708,10.4449,10.4449,34400.0
2006-11-06 15:30:00,16.14,16.14,16.11,16.13,70200.0,10.4449,10.4449,10.4255,10.4385,70200.0
2006-11-06 15:40:00,16.13,16.14,16.12,16.13,39400.0,10.4385,10.4449,10.432,10.4385,39400.0
2006-11-06 15:50:00,16.13,16.14,16.1,16.1,68400.0,10.4385,10.4449,10.419,10.419,68400.0
2006-11-07 09:30:00,16.05,16.09,16.02,16.03,25400.0,10.3867,10.4126,10.3673,10.3737,25400.0
2006-11-07 09:40:00,16.03,16.04,15.97,16.0,46000.0,10.3737,10.3802,10.3349,10.3543,46000.0
2006-11-07 09:50:00,15.99,15.99,15.94,15.94,130600.0,10.3479,10.3479,10.3155,10.3155,130600.0
2006-11-07 10:00:00,15.94,15.95,15.86,15.9,247200.0,10.3155,10.322,10.2637,10.2896,247200.0
2006-11-07 10:10:00,15.9,15.9,15.87,15.9,176800.0,10.2896,10.2896,10.2702,10.2896,176800.0
2006-11-07 10:20:00,15.9,15.91,15.84,15.85,249600.0,10.2896,10.2961,10.2508,10.2573,249600.0
2006-11-07 10:30:00,15.84,15.93,15.84,15.88,146000.0,10.2508,10.309,10.2508,10.2767,146000.0
2006-11-07 10:40:00,15.88,15.9,15.88,15.9,122000.0,10.2767,10.2896,10.2767,10.2896,122000.0
2006-11-07 10:50:00,15.9,15.9,15.83,15.84,154000.0,10.2896,10.2896,10.2443,10.2508,154000.0
2006-11-07 11:00:00,15.84,15.85,15.83,15.84,56600.0,10.2508,10.2573,10.2443,10.2508,56600.0
2006-11-07 11:10:00,15.85,15.85,15.83,15.84,78600.0,10.2573,10.2573,10.2443,10.2508,78600.0
2006-11-07 11:20:00,15.83,15.88,15.83,15.87,141200.0,10.2443,10.2767,10.2443,10.2702,141200.0
2006-11-07 11:30:00,15.87,15.87,15.84,15.84,43200.0,10.2702,10.2702,10.2508,10.2508,43200.0
2006-11-07 11:40:00,15.84,15.84,15.8,15.83,66800.0,10.2508,10.2508,10.2249,10.2443,66800.0
2006-11-07 11:50:00,15.83,15.84,15.79,15.79,180200.0,10.2443,10.2508,10.2184,10.2184,180200.0
2006-11-07 12:00:00,15.79,15.81,15.79,15.81,51000.0,10.2184,10.2314,10.2184,10.2314,51000.0
2006-11-07 12:10:00,15.81,15.85,15.81,15.82,275800.0,10.2314,10.2573,10.2314,10.2378,275800.0
2006-11-07 12:20:00,15.82,15.82,15.8,15.81,36400.0,10.2378,10.2378,10.2249,10.2314,36400.0
2006-11-07 12:30:00,15.81,15.83,15.81,15.83,72400.0,10.2314,10.2443,10.2314,10.2443,72400.0
2006-11-07 12:40:00,15.83,15.83,15.81,15.82,69200.0,10.2443,10.2443,10.2314,10.2378,69200.0
2006-11-07 12:50:00,15.82,15.9,15.82,15.88,64200.0,10.2378,10.2896,10.2378,10.2767,64200.0
2006-11-07 13:00:00,15.88,15.9,15.88,15.9,93200.0,10.2767,10.2896,10.2767,10.2896,93200.0
2006-11-07 13:10:00,15.9,15.9,15.89,15.89,129200.0,10.2896,10.2896,10.2831,10.2831,129200.0
2006-11-07 13:20:00,15.89,15.9,15.87,15.9,27800.0,10.2831,10.2896,10.2702,10.2896,27800.0
2006-11-07 13:30:00,15.9,15.95,15.89,15.95,79000.0,10.2896,10.322,10.2831,10.322,79000.0
2006-11-07 13:40:00,15.95,15.98,15.94,15.95,41800.0,10.322,10.3414,10.3155,10.322,41800.0
2006-11-07 13:50:00,15.95,15.95,15.88,15.88,41000.0,10.322,10.322,10.2767,10.2767,41000.0
2006-11-07 14:00:00,15.88,15.9,15.86,15.87,65200.0,10.2767,10.2896,10.2637,10.2702,65200.0
2006-11-07 14:10:00,15.86,15.88,15.86,15.87,50600.0,10.2637,10.2767,10.2637,10.2702,50600.0
2006-11-07 14:20:00,15.87,15.87,15.81,15.81,45800.0,10.2702,10.2702,10.2314,10.2314,45800.0
2006-11-07 14:30:00,15.81,15.83,15.8,15.83,80000.0,10.2314,10.2443,10.2249,10.2443,80000.0
2006-11-07 14:40:00,15.83,15.84,15.8,15.8,52800.0,10.2443,10.2508,10.2249,10.2249,52800.0
2006-11-07 14:50:00,15.8,15.83,15.8,15.83,32800.0,10.2249,10.2443,10.2249,10.2443,32800.0
2006-11-07 15:00:00,15.83,15.88,15.83,15.88,50400.0,10.2443,10.2767,10.2443,10.2767,50400.0
2006-11-07 15:10:00,15.88,15.88,15.81,15.85,73000.0,10.2767,10.2767,10.2314,10.2573,73000.0
2006-11-07 15:20:00,15.85,15.89,15.85,15.88,58200.0,10.2573,10.2831,10.2573,10.2767,58200.0
2006-11-07 15:30:00,15.88,15.91,15.84,15.85,71400.0,10.2767,10.2961,10.2508,10.2573,71400.0
2006-11-07 15:40:00,15.84,15.85,15.78,15.79,88800.0,10.2508,10.2573,10.212,10.2184,88800.0
2006-11-07 15:50:00,15.79,15.84,15.79,15.81,117800.0,10.2184,10.2508,10.2184,10.2314,117800.0
2006-11-08 09:30:00,15.81,15.81,15.73,15.78,34000.0,10.2314,10.2314,10.1796,10.212,34000.0
2006-11-08 09:40:00,15.77,15.88,15.77,15.81,78000.0,10.2055,10.2767,10.2055,10.2314,78000.0
2006-11-08 09:50:00,15.81,15.9,15.8,15.9,119200.0,10.2314,10.2896,10.2249,10.2896,119200.0
2006-11-08 10:00:00,15.92,15.95,15.86,15.94,53600.0,10.3026,10.322,10.2637,10.3155,53600.0
2006-11-08 10:10:00,15.94,15.94,15.9,15.93,39200.0,10.3155,10.3155,10.2896,10.309,39200.0
2006-11-08 10:20:00,15.94,15.99,15.93,15.97,123200.0,10.3155,10.3479,10.309,10.3349,123200.0
2006-11-08 10:30:00,15.97,16.02,15.97,16.02,93600.0,10.3349,10.3673,10.3349,10.3673,93600.0
2006-11-08 10:40:00,16.04,16.11,16.03,16.1,48200.0,10.3802,10.4255,10.3737,10.419,48200.0
2006-11-08 10:50:00,16.11,16.14,16.1,16.11,123800.0,10.4255,10.4449,10.419,10.4255,123800.0
2006-11-08 11:00:00,16.1,16.14,16.1,16.13,65000.0,10.419,10.4449,10.419,10.4385,65000.0
2006-11-08 11:10:00,16.13,16.14,16.07,16.07,24200.0,10.4385,10.4449,10.3996,10.3996,24200.0
2006-11-08 11:20:00,16.07,16.09,16.04,16.04,33400.0,10.3996,10.4126,10.3802,10.3802,33400.0
2006-11-08 11:30:00,16.05,16.05,15.99,16.02,33800.0,10.3867,10.3867,10.3479,10.3673,33800.0
2006-11-08 11:40:00,16.02,16.02,15.98,15.98,9600.0,10.3673,10.3673,10.3414,10.3414,9600.0
2006-11-08 11:50:00,15.97,15.98,15.94,15.94,45200.0,10.3349,10.3414,10.3155,10.3155,45200.0
2006-11-08 12:00:00,15.95,16.03,15.95,16.0,59000.0,10.322,10.3737,10.322,10.3543,59000.0
2006-11-08 12:10:00,16.0,16.03,15.99,16.03,29200.0,10.3543,10.3737,10.3479,10.3737,29200.0
2006-11-08 12:20:00,16.03,16.03,15.96,15.96,20400.0,10.3737,10.3737,10.3284,10.3284,20400.0
2006-11-08 12:30:00,15.96,15.99,15.9,15.99,36000.0,10.3284,10.3479,10.2896,10.3479,36000.0
2006-11-08 12:40:00,15.98,16.03,15.98,15.99,34400.0,10.3414,10.3737,10.3414,10.3479,34400.0
2006-11-08 12:50:00,16.0,16.03,15.99,15.99,122800.0,10.3543,10.3737,10.3479,10.3479,122800.0
2006-11-08 13:00:00,15.99,16.03,15.99,16.0,125800.0,10.3479,10.3737,10.3479,10.3543,125800.0
2006-11-08 13:10:00,16.0,16.0,15.99,15.99,23000.0,10.3543,10.3543,10.3479,10.3479,23000.0
2006-11-08 13:20:00,15.99,15.99,15.98,15.99,16600.0,10.3479,10.3479,10.3414,10.3479,16600.0
2006-11-08 13:30:00,15.99,16.01,15.99,15.99,70600.0,10.3479,10.3608,10.3479,10.3479,70600.0
2006-11-08 13:40:00,16.0,16.05,15.99,16.05,133400.0,10.3543,10.3867,10.3479,10.3867,133400.0
2006-11-08 13:50:00,16.06,16.06,16.02,16.03,35400.0,10.3932,10.3932,10.3673,10.3737,35400.0
2006-11-08 14:00:00,16.02,16.03,15.99,16.02,35800.0,10.3673,10.3737,10.3479,10.3673,35800.0
2006-11-08 14:10:00,16.02,16.08,16.0,16.06,133400.0,10.3673,10.4061,10.3543,10.3932,133400.0
2006-11-08 14:20:00,16.06,16.06,15.99,15.99,74400.0,10.3932,10.3932,10.3479,10.3479,74400.0
2006-11-08 14:30:00,15.99,16.03,15.99,16.02,207400.0,10.3479,10.3737,10.3479,10.3673,207400.0
2006-11-08 14:40:00,16.0,16.04,16.0,16.03,51000.0,10.3543,10.3802,10.3543,10.3737,51000.0
2006-11-08 14:50:00,16.03,16.07,16.03,16.06,79600.0,10.3737,10.3996,10.3737,10.3932,79600.0
2006-11-08 15:00:00,16.06,16.09,16.05,16.09,29600.0,10.3932,10.4126,10.3867,10.4126,29600.0
2006-11-08 15:10:00,16.09,16.11,16.07,16.1,99200.0,10.4126,10.4255,10.3996,10.419,99200.0
2006-11-08 15:20:00,16.1,16.11,16.08,16.09,36200.0,10.419,10.4255,10.4061,10.4126,36200.0
2006-11-08 15:30:00,16.09,16.11,16.08,16.08,77000.0,10.4126,10.4255,10.4061,10.4061,77000.0
2006-11-08 15:40:00,16.08,16.13,16.08,16.13,105400.0,10.4061,10.4385,10.4061,10.4385,105400.0
2006-11-08 15:50:00,16.13,16.16,16.13,16.15,161200.0,10.4385,10.4579,10.4385,10.4514,161200.0
2006-11-09 09:30:00,16.17,16.2,16.16,16.18,56200.0,10.4643,10.4838,10.4579,10.4708,56200.0
2006-11-09 09:40:00,16.18,16.32,16.18,16.28,169800.0,10.4708,10.5614,10.4708,10.5355,169800.0
2006-11-09 09:50:00,16.28,16.44,16.28,16.4,125600.0,10.5355,10.6391,10.5355,10.6132,125600.0
2006-11-09 10:00:00,16.4,16.42,16.25,16.29,123000.0,10.6132,10.6261,10.5161,10.542,123000.0
2006-11-09 10:10:00,16.28,16.36,16.28,16.35,117600.0,10.5355,10.5873,10.5355,10.5808,117600.0
2006-11-09 10:20:00,16.35,16.5,16.31,16.4,164800.0,10.5808,10.6779,10.5549,10.6132,164800.0
2006-11-09 10:30:00,16.39,16.54,16.39,16.53,185200.0,10.6067,10.7038,10.6067,10.6973,185200.0
2006-11-09 10:40:00,16.53,16.57,16.49,16.51,216000.0,10.6973,10.7232,10.6714,10.6844,216000.0
2006-11-09 10:50:00,16.52,16.59,16.52,16.57,117000.0,10.6908,10.7361,10.6908,10.7232,117000.0
2006-11-09 11:00:00,16.56,16.56,16.48,16.5,127000.0,10.7167,10.7167,10.665,10.6779,127000.0
2006-11-09 11:10:00,16.5,16.53,16.49,16.51,118000.0,10.6779,10.6973,10.6714,10.6844,118000.0
2006-11-09 11:20:00,16.5,16.52,16.49,16.5,126600.0,10.6779,10.6908,10.6714,10.6779,126600.0
2006-11-09 11:30:00,16.51,16.52,16.5,16.52,94000.0,10.6844,10.6908,10.6779,10.6908,94000.0
2006-11-09 11:40:00,16.51,16.53,16.5,16.53,59400.0,10.6844,10.6973,10.6779,10.6973,59400.0
2006-11-09 11:50:00,16.53,16.55,16.5,16.51,122600.0,10.6973,10.7103,10.6779,10.6844,122600.0
2006-11-09 12:00:00,16.52,16.53,16.5,16.52,157400.0,10.6908,10.6973,10.6779,10.6908,157400.0
2006-11-09 12:10:00,16.52,16.53,16.51,16.52,71200.0,10.6908,10.6973,10.6844,10.6908,71200.0
2006-11-09 12:20:00,16.52,16.53,16.5,16.52,53000.0,10.6908,10.6973,10.6779,10.6908,53000.0
2006-11-09 12:30:00,16.52,16.53,16.51,16.51,58400.0,10.6908,10.6973,10.6844,10.6844,58400.0
2006-11-09 12:40:00,16.52,16.52,16.5,16.51,74600.0,10.6908,10.6908,10.6779,10.6844,74600.0
2006-11-09 12:50:00,16.52,16.53,16.5,16.53,123400.0,10.6908,10.6973,10.6779,10.6973,123400.0
2006-11-09 13:00:00,16.54,16.55,16.51,16.51,57800.0,10.7038,10.7103,10.6844,10.6844,57800.0
2006-11-09 13:10:00,16.5,16.53,16.5,16.52,126800.0,10.6779,10.6973,10.6779,10.6908,126800.0
2006-11-09 13:20:00,16.53,16.56,16.52,16.53,105000.0,10.6973,10.7167,10.6908,10.6973,105000.0
2006-11-09 13:30:00,16.54,16.59,16.53,16.59,84000.0,10.7038,10.7361,10.6973,10.7361,84000.0
2006-11-09 13:40:00,16.59,16.6,16.57,16.59,84600.0,10.7361,10.7426,10.7232,10.7361,84600.0
2006-11-09 13:50:00,16.59,16.63,16.58,16.59,131400.0,10.7361,10.762,10.7297,10.7361,131400.0
2006-11-09 14:00:00,16.6,16.64,16.58,16.61,140400.0,10.7426,10.7685,10.7297,10.7491,140400.0
2006-11-09 14:10:00,16.61,16.63,16.6,16.61,202400.0,10.7491,10.762,10.7426,10.7491,202400.0
2006-11-09 14:20:00,16.61,16.67,16.61,16.64,245000.0,10.7491,10.7879,10.7491,10.7685,245000.0
2006-11-09 14:30:00,16.65,16.72,16.65,16.68,176800.0,10.775,10.8203,10.775,10.7944,176800.0
2006-11-09 14:40:00,16.68,16.68,16.67,16.68,213000.0,10.7944,10.7944,10.7879,10.7944,213000.0
2006-11-09 14:50:00,16.69,16.75,16.68,16.73,209600.0,10.8009,10.8397,10.7944,10.8267,209600.0
2006-11-09 15:00:00,16.73,16.77,16.69,16.77,223200.0,10.8267,10.8526,10.8009,10.8526,223200.0
2006-11-09 15:10:00,16.77,16.77,16.66,16.68,175200.0,10.8526,10.8526,10.7814,10.7944,175200.0
2006-11-09 15:20:00,16.68,16.75,16.68,16.73,233800.0,10.7944,10.8397,10.7944,10.8267,233800.0
2006-11-09 15:30:00,16.73,16.77,16.7,16.77,264200.0,10.8267,10.8526,10.8073,10.8526,264200.0
2006-11-09 15:40:00,16.77,16.78,16.67,16.68,237000.0,10.8526,10.8591,10.7879,10.7944,237000.0
2006-11-09 15:50:00,16.68,16.68,16.65,16.66,367000.0,10.7944,10.7944,10.775,10.7814,367000.0
2006-11-10 09:30:00,16.54,16.66,16.53,16.59,162200.0,10.7038,10.7814,10.6973,10.7361,162200.0
2006-11-10 09:40:00,16.6,16.65,16.58,16.63,148200.0,10.7426,10.775,10.7297,10.762,148200.0
2006-11-10 09:50:00,16.63,16.66,16.58,16.65,178800.0,10.762,10.7814,10.7297,10.775,178800.0
2006-11-10 10:00:00,16.66,16.75,16.65,16.72,330600.0,10.7814,10.8397,10.775,10.8203,330600.0
2006-11-10 10:10:00,16.72,16.73,16.61,16.64,215000.0,10.8203,10.8267,10.7491,10.7685,215000.0
2006-11-10 10:20:00,16.64,16.67,16.61,16.66,239800.0,10.7685,10.7879,10.7491,10.7814,239800.0
2006-11-10 10:30:00,16.66,16.68,16.62,16.67,170200.0,10.7814,10.7944,10.7556,10.7879,170200.0
2006-11-10 10:40:00,16.68,16.68,16.6,16.6,43000.0,10.7944,10.7944,10.7426,10.7426,43000.0
2006-11-10 10:50:00,16.58,16.63,16.58,16.63,80200.0,10.7297,10.762,10.7297,10.762,80200.0
2006-11-10 11:00:00,16.61,16.61,16.58,16.61,78000.0,10.7491,10.7491,10.7297,10.7491,78000.0
2006-11-10 11:10:00,16.61,16.62,16.6,16.62,28200.0,10.7491,10.7556,10.7426,10.7556,28200.0
2006-11-10 11:20:00,16.62,16.69,16.61,16.69,37400.0,10.7556,10.8009,10.7491,10.8009,37400.0
2006-11-10 11:30:00,16.69,16.74,16.69,16.73,67600.0,10.8009,10.8332,10.8009,10.8267,67600.0
2006-11-10 11:40:00,16.72,16.72,16.64,16.64,65800.0,10.8203,10.8203,10.7685,10.7685,65800.0
2006-11-10 11:50:00,16.61,16.64,16.61,16.61,19600.0,10.7491,10.7685,10.7491,10.7491,19600.0
2006-11-10 12:00:00,16.63,16.65,16.61,16.63,91800.0,10.762,10.775,10.7491,10.762,91800.0
2006-11-10 12:10:00,16.63,16.67,16.63,16.67,85400.0,10.762,10.7879,10.762,10.7879,85400.0
2006-11-10 12:20:00,16.66,16.66,16.62,16.65,58000.0,10.7814,10.7814,10.7556,10.775,58000.0
2006-11-10 12:30:00,16.65,16.66,16.65,16.65,32600.0,10.775,10.7814,10.775,10.775,32600.0
2006-11-10 12:40:00,16.65,16.66,16.61,16.61,60400.0,10.775,10.7814,10.7491,10.7491,60400.0
2006-11-10 12:50:00,16.61,16.65,16.61,16.64,49200.0,10.7491,10.775,10.7491,10.7685,49200.0
2006-11-10 13:00:00,16.64,16.67,16.63,16.66,14800.0,10.7685,10.7879,10.762,10.7814,14800.0
2006-11-10 13:10:00,16.67,16.68,16.66,16.67,10600.0,10.7879,10.7944,10.7814,10.7879,10600.0
2006-11-10 13:20:00,16.67,16.67,16.65,16.65,17200.0,10.7879,10.7879,10.775,10.775,17200.0
2006-11-10 13:30:00,16.65,16.66,16.61,16.61,16000.0,10.775,10.7814,10.7491,10.7491,16000.0
2006-11-10 13:40:00,16.61,16.67,16.61,16.66,33200.0,10.7491,10.7879,10.7491,10.7814,33200.0
2006-11-10 13:50:00,16.66,16.68,16.64,16.65,39400.0,10.7814,10.7944,10.7685,10.775,39400.0
2006-11-10 14:00:00,16.65,16.73,16.63,16.72,49400.0,10.775,10.8267,10.762,10.8203,49400.0
2006-11-10 14:10:00,16.72,16.72,16.65,16.72,109400.0,10.8203,10.8203,10.775,10.8203,109400.0
2006-11-10 14:20:00,16.72,16.78,16.72,16.76,72200.0,10.8203,10.8591,10.8203,10.8462,72200.0
2006-11-10 14:30:00,16.75,16.85,16.75,16.84,86200.0,10.8397,10.9044,10.8397,10.8979,86200.0
2006-11-10 14:40:00,16.84,16.9,16.84,16.85,97000.0,10.8979,10.9368,10.8979,10.9044,97000.0
2006-11-10 14:50:00,16.85,16.85,16.83,16.83,48600.0,10.9044,10.9044,10.8915,10.8915,48600.0
2006-11-10 15:00:00,16.82,16.89,16.81,16.89,46200.0,10.885,10.9303,10.8785,10.9303,46200.0
2006-11-10 15:10:00,16.89,16.89,16.8,16.8,25400.0,10.9303,10.9303,10.872,10.872,25400.0
2006-11-10 15:20:00,16.8,16.83,16.76,16.82,73000.0,10.872,10.8915,10.8462,10.885,73000.0
2006-11-10 15:30:00,16.81,16.83,16.79,16.81,54600.0,10.8785,10.8915,10.8656,10.8785,54600.0
2006-11-10 15:40:00,16.81,16.84,16.81,16.83,64800.0,10.8785,10.8979,10.8785,10.8915,64800.0
2006-11-10 15:50:00,16.84,16.88,16.81,16.86,350200.0,10.8979,10.9238,10.8785,10.9109,350200.0
2006-11-13 09:30:00,16.86,16.86,16.77,16.84,41800.0,10.9109,10.9109,10.8526,10.8979,41800.0
2006-11-13 09:40:00,16.84,16.95,16.83,16.93,75000.0,10.8979,10.9691,10.8915,10.9562,75000.0
2006-11-13 09:50:00,16.94,16.99,16.9,16.98,53800.0,10.9626,10.995,10.9368,10.9885,53800.0
2006-11-13 10:00:00,16.98,17.04,16.97,17.04,50800.0,10.9885,11.0274,10.9821,11.0274,50800.0
2006-11-13 10:10:00,17.04,17.13,17.04,17.1,111800.0,11.0274,11.0856,11.0274,11.0662,111800.0
2006-11-13 10:20:00,17.1,17.1,17.04,17.08,104400.0,11.0662,11.0662,11.0274,11.0532,104400.0
2006-11-13 10:30:00,17.08,17.11,17.05,17.07,116600.0,11.0532,11.0727,11.0338,11.0468,116600.0
2006-11-13 10:40:00,17.07,17.07,16.98,17.01,65800.0,11.0468,11.0468,10.9885,11.0079,65800.0
2006-11-13 10:50:00,17.01,17.01,16.95,17.0,113600.0,11.0079,11.0079,10.9691,11.0015,113600.0
2006-11-13 11:00:00,17.0,17.09,17.0,17.08,146400.0,11.0015,11.0597,11.0015,11.0532,146400.0
2006-11-13 11:10:00,17.07,17.11,17.07,17.11,163000.0,11.0468,11.0727,11.0468,11.0727,163000.0
2006-11-13 11:20:00,17.11,17.14,17.09,17.09,69600.0,11.0727,11.0921,11.0597,11.0597,69600.0
2006-11-13 11:30:00,17.09,17.09,17.06,17.07,170800.0,11.0597,11.0597,11.0403,11.0468,170800.0
2006-11-13 11:40:00,17.07,17.08,17.05,17.07,272600.0,11.0468,11.0532,11.0338,11.0468,272600.0
2006-11-13 11:50:00,17.06,17.07,17.04,17.04,39800.0,11.0403,11.0468,11.0274,11.0274,39800.0
2006-11-13 12:00:00,17.04,17.09,17.02,17.08,107800.0,11.0274,11.0597,11.0144,11.0532,107800.0
2006-11-13 12:10:00,17.08,17.11,17.07,17.11,91400.0,11.0532,11.0727,11.0468,11.0727,91400.0
2006-11-13 12:20:00,17.11,17.16,17.1,17.16,151000.0,11.0727,11.105,11.0662,11.105,151000.0
2006-11-13 12:30:00,17.16,17.16,17.13,17.14,81200.0,11.105,11.105,11.0856,11.0921,81200.0
2006-11-13 12:40:00,17.14,17.15,17.13,17.13,99800.0,11.0921,11.0985,11.0856,11.0856,99800.0
2006-11-13 12:50:00,17.13,17.13,17.11,17.11,42800.0,11.0856,11.0856,11.0727,11.0727,42800.0
2006-11-13 13:00:00,17.1,17.1,17.05,17.05,43400.0,11.0662,11.0662,11.0338,11.0338,43400.0
2006-11-13 13:10:00,17.05,17.05,17.04,17.05,33000.0,11.0338,11.0338,11.0274,11.0338,33000.0
2006-11-13 13:20:00,17.05,17.05,17.04,17.04,207200.0,11.0338,11.0338,11.0274,11.0274,207200.0
2006-11-13 13:30:00,17.04,17.08,17.02,17.04,276600.0,11.0274,11.0532,11.0144,11.0274,276600.0
2006-11-13 13:40:00,17.03,17.05,17.0,17.0,108600.0,11.0209,11.0338,11.0015,11.0015,108600.0
2006-11-13 13:50:00,17.0,17.0,17.0,17.0,79800.0,11.0015,11.0015,11.0015,11.0015,79800.0
2006-11-13 14:00:00,17.0,17.02,16.98,16.98,31000.0,11.0015,11.0144,10.9885,10.9885,31000.0
2006-11-13 14:10:00,17.0,17.04,16.98,17.02,75000.0,11.0015,11.0274,10.9885,11.0144,75000.0
2006-11-13 14:20:00,17.0,17.01,16.98,16.99,40400.0,11.0015,11.0079,10.9885,10.995,40400.0
2006-11-13 14:30:00,16.99,17.02,16.98,17.0,33800.0,10.995,11.0144,10.9885,11.0015,33800.0
2006-11-13 14:40:00,17.0,17.03,17.0,17.02,30000.0,11.0015,11.0209,11.0015,11.0144,30000.0
2006-11-13 14:50:00,17.02,17.02,17.0,17.0,47800.0,11.0144,11.0144,11.0015,11.0015,47800.0
2006-11-13 15:00:00,17.0,17.0,16.99,17.0,162200.0,11.0015,11.0015,10.995,11.0015,162200.0
2006-11-13 15:10:00,17.0,17.03,17.0,17.02,99000.0,11.0015,11.0209,11.0015,11.0144,99000.0
2006-11-13 15:20:00,17.02,17.03,17.0,17.0,98400.0,11.0144,11.0209,11.0015,11.0015,98400.0
2006-11-13 15:30:00,17.0,17.0,16.98,16.98,146400.0,11.0015,11.0015,10.9885,10.9885,146400.0
2006-11-13 15:40:00,16.98,17.0,16.98,17.0,126000.0,10.9885,11.0015,10.9885,11.0015,126000.0
2006-11-13 15:50:00,17.0,17.0,16.97,16.97,127200.0,11.0015,11.0015,10.9821,10.9821,127200.0
2006-11-14 09:30:00,17.06,17.07,17.03,17.06,69600.0,11.0403,11.0468,11.0209,11.0403,69600.0
2006-11-14 09:40:00,17.05,17.07,17.05,17.07,180400.0,11.0338,11.0468,11.0338,11.0468,180400.0
2006-11-14 09:50:00,17.07,17.07,16.99,17.0,408600.0,11.0468,11.0468,10.995,11.0015,408600.0
2006-11-14 10:00:00,17.0,17.03,16.97,16.97,262400.0,11.0015,11.0209,10.9821,10.9821,262400.0
2006-11-14 10:10:00,16.97,16.97,16.84,16.85,62800.0,10.9821,10.9821,10.8979,10.9044,62800.0
2006-11-14 10:20:00,16.85,16.85,16.77,16.79,87200.0,10.9044,10.9044,10.8526,10.8656,87200.0
2006-11-14 10:30:00,16.79,16.85,16.79,16.85,70000.0,10.8656,10.9044,10.8656,10.9044,70000.0
2006-11-14 10:40:00,16.85,16.85,16.81,16.82,24600.0,10.9044,10.9044,10.8785,10.885,24600.0
2006-11-14 10:50:00,16.83,16.84,16.83,16.83,18000.0,10.8915,10.8979,10.8915,10.8915,18000.0
2006-11-14 11:00:00,16.84,16.84,16.81,16.84,27600.0,10.8979,10.8979,10.8785,10.8979,27600.0
2006-11-14 11:10:00,16.84,16.88,16.83,16.86,83400.0,10.8979,10.9238,10.8915,10.9109,83400.0
2006-11-14 11:20:00,16.85,16.85,16.82,16.83,17400.0,10.9044,10.9044,10.885,10.8915,17400.0
2006-11-14 11:30:00,16.84,16.86,16.83,16.86,37600.0,10.8979,10.9109,10.8915,10.9109,37600.0
2006-11-14 11:40:00,16.86,16.89,16.85,16.88,68000.0,10.9109,10.9303,10.9044,10.9238,68000.0
2006-11-14 11:50:00,16.88,16.9,16.88,16.89,26000.0,10.9238,10.9368,10.9238,10.9303,26000.0
2006-11-14 12:00:00,16.9,16.91,16.9,16.9,12800.0,10.9368,10.9432,10.9368,10.9368,12800.0
2006-11-14 12:10:00,16.9,16.95,16.9,16.95,41000.0,10.9368,10.9691,10.9368,10.9691,41000.0
2006-11-14 12:20:00,16.95,16.98,16.95,16.98,24200.0,10.9691,10.9885,10.9691,10.9885,24200.0
2006-11-14 12:30:00,16.98,17.0,16.95,17.0,38400.0,10.9885,11.0015,10.9691,11.0015,38400.0
2006-11-14 12:40:00,17.0,17.03,16.99,17.02,120800.0,11.0015,11.0209,10.995,11.0144,120800.0
2006-11-14 12:50:00,17.02,17.03,16.99,17.0,101200.0,11.0144,11.0209,10.995,11.0015,101200.0
2006-11-14 13:00:00,17.0,17.01,17.0,17.01,58400.0,11.0015,11.0079,11.0015,11.0079,58400.0
2006-11-14 13:10:00,17.01,17.05,17.0,17.03,85000.0,11.0079,11.0338,11.0015,11.0209,85000.0
2006-11-14 13:20:00,17.03,17.09,17.02,17.03,184400.0,11.0209,11.0597,11.0144,11.0209,184400.0
2006-11-14 13:30:00,17.03,17.07,17.0,17.05,120400.0,11.0209,11.0468,11.0015,11.0338,120400.0
2006-11-14 13:40:00,17.04,17.05,17.01,17.01,124000.0,11.0274,11.0338,11.0079,11.0079,124000.0
2006-11-14 13:50:00,17.01,17.02,16.98,17.0,94400.0,11.0079,11.0144,10.9885,11.0015,94400.0
2006-11-14 14:00:00,17.0,17.06,17.0,17.05,70400.0,11.0015,11.0403,11.0015,11.0338,70400.0
2006-11-14 14:10:00,17.05,17.08,17.04,17.05,71200.0,11.0338,11.0532,11.0274,11.0338,71200.0
2006-11-14 14:20:00,17.05,17.09,17.04,17.09,110600.0,11.0338,11.0597,11.0274,11.0597,110600.0
2006-11-14 14:30:00,17.1,17.1,17.05,17.1,102800.0,11.0662,11.0662,11.0338,11.0662,102800.0
2006-11-14 14:40:00,17.11,17.18,17.1,17.15,117800.0,11.0727,11.118,11.0662,11.0985,117800.0
2006-11-14 14:50:00,17.15,17.16,17.1,17.14,99800.0,11.0985,11.105,11.0662,11.0921,99800.0
2006-11-14 15:00:00,17.14,17.21,17.14,17.21,113000.0,11.0921,11.1374,11.0921,11.1374,113000.0
2006-11-14 15:10:00,17.21,17.25,17.21,17.24,157000.0,11.1374,11.1633,11.1374,11.1568,157000.0
2006-11-14 15:20:00,17.24,17.26,17.19,17.19,85800.0,11.1568,11.1697,11.1244,11.1244,85800.0
2006-11-14 15:30:00,17.2,17.22,17.19,17.19,96200.0,11.1309,11.1438,11.1244,11.1244,96200.0
2006-11-14 15:40:00,17.19,17.28,17.18,17.27,97800.0,11.1244,11.1827,11.118,11.1762,97800.0
2006-11-14 15:50:00,17.27,17.33,17.27,17.31,173200.0,11.1762,11.215,11.1762,11.2021,173200.0
2006-11-15 09:30:00,17.29,17.39,17.23,17.36,74600.0,11.1891,11.2539,11.1503,11.2344,74600.0
2006-11-15 09:40:00,17.35,17.42,17.35,17.41,118800.0,11.228,11.2733,11.228,11.2668,118800.0
2006-11-15 09:50:00,17.41,17.55,17.4,17.54,118600.0,11.2668,11.3574,11.2603,11.3509,118600.0
2006-11-15 10:00:00,17.54,17.63,17.48,17.62,107000.0,11.3509,11.4092,11.3121,11.4027,107000.0
2006-11-15 10:10:00,17.63,17.85,17.63,17.72,273400.0,11.4092,11.5515,11.4092,11.4674,273400.0
2006-11-15 10:20:00,17.72,17.82,17.66,17.8,228000.0,11.4674,11.5321,11.4286,11.5192,228000.0
2006-11-15 10:30:00,17.8,17.81,17.75,17.81,296400.0,11.5192,11.5257,11.4868,11.5257,296400.0
2006-11-15 10:40:00,17.8,17.81,17.79,17.8,197800.0,11.5192,11.5257,11.5127,11.5192,197800.0
2006-11-15 10:50:00,17.8,17.81,17.75,17.75,147200.0,11.5192,11.5257,11.4868,11.4868,147200.0
2006-11-15 11:00:00,17.75,17.79,17.74,17.78,205800.0,11.4868,11.5127,11.4804,11.5062,205800.0
2006-11-15 11:10:00,17.78,17.8,17.76,17.77,86800.0,11.5062,11.5192,11.4933,11.4998,86800.0
2006-11-15 11:20:00,17.77,17.79,17.77,17.78,135800.0,11.4998,11.5127,11.4998,11.5062,135800.0
2006-11-15 11:30:00,17.78,17.78,17.75,17.76,42400.0,11.5062,11.5062,11.4868,11.4933,42400.0
2006-11-15 11:40:00,17.75,17.76,17.65,17.66,143000.0,11.4868,11.4933,11.4221,11.4286,143000.0
2006-11-15 11:50:00,17.67,17.73,17.67,17.72,55000.0,11.4351,11.4739,11.4351,11.4674,55000.0
2006-11-15 12:00:00,17.71,17.71,17.68,17.68,64600.0,11.4609,11.4609,11.4415,11.4415,64600.0
2006-11-15 12:10:00,17.68,17.68,17.63,17.64,128600.0,11.4415,11.4415,11.4092,11.4156,128600.0
2006-11-15 12:20:00,17.64,17.64,17.58,17.63,111200.0,11.4156,11.4156,11.3768,11.4092,111200.0
2006-11-15 12:30:00,17.63,17.68,17.61,17.65,53600.0,11.4092,11.4415,11.3962,11.4221,53600.0
2006-11-15 12:40:00,17.65,17.65,17.61,17.63,36200.0,11.4221,11.4221,11.3962,11.4092,36200.0
2006-11-15 12:50:00,17.63,17.65,17.61,17.64,37800.0,11.4092,11.4221,11.3962,11.4156,37800.0
2006-11-15 13:00:00,17.64,17.65,17.64,17.64,44400.0,11.4156,11.4221,11.4156,11.4156,44400.0
2006-11-15 13:10:00,17.64,17.65,17.62,17.63,112800.0,11.4156,11.4221,11.4027,11.4092,112800.0
2006-11-15 13:20:00,17.63,17.63,17.62,17.63,31800.0,11.4092,11.4092,11.4027,11.4092,31800.0
2006-11-15 13:30:00,17.63,17.63,17.6,17.61,101200.0,11.4092,11.4092,11.3898,11.3962,101200.0
2006-11-15 13:40:00,17.61,17.61,17.59,17.61,99800.0,11.3962,11.3962,11.3833,11.3962,99800.0
2006-11-15 13:50:00,17.61,17.61,17.59,17.61,93000.0,11.3962,11.3962,11.3833,11.3962,93000.0
2006-11-15 14:00:00,17.6,17.63,17.55,17.59,215400.0,11.3898,11.4092,11.3574,11.3833,215400.0
2006-11-15 14:10:00,17.59,17.59,17.54,17.54,69800.0,11.3833,11.3833,11.3509,11.3509,69800.0
2006-11-15 14:20:00,17.54,17.55,17.46,17.46,134800.0,11.3509,11.3574,11.2992,11.2992,134800.0
2006-11-15 14:30:00,17.46,17.47,17.41,17.43,170000.0,11.2992,11.3056,11.2668,11.2797,170000.0
2006-11-15 14:40:00,17.43,17.59,17.42,17.57,89400.0,11.2797,11.3833,11.2733,11.3703,89400.0
2006-11-15 14:50:00,17.57,17.57,17.5,17.52,98400.0,11.3703,11.3703,11.325,11.338,98400.0
2006-11-15 15:00:00,17.52,17.53,17.49,17.52,81600.0,11.338,11.3445,11.3186,11.338,81600.0
2006-11-15 15:10:00,17.52,17.53,17.44,17.44,69800.0,11.338,11.3445,11.2862,11.2862,69800.0
2006-11-15 15:20:00,17.44,17.52,17.43,17.51,80400.0,11.2862,11.338,11.2797,11.3315,80400.0
2006-11-15 15:30:00,17.51,17.53,17.5,17.5,95200.0,11.3315,11.3445,11.325,11.325,95200.0
2006-11-15 15:40:00,17.5,17.56,17.49,17.56,229400.0,11.325,11.3639,11.3186,11.3639,229400.0
2006-11-15 15:50:00,17.56,17.61,17.55,17.59,174200.0,11.3639,11.3962,11.3574,11.3833,174200.0
2006-11-16 09:30:00,16.71,16.71,16.38,16.42,1041600.0,10.8138,10.8138,10.6002,10.6261,1041600.0
2006-11-16 09:40:00,16.4,16.48,16.14,16.23,1388400.0,10.6132,10.665,10.4449,10.5032,1388400.0
2006-11-16 09:50:00,16.23,16.38,16.2,16.25,981600.0,10.5032,10.6002,10.4838,10.5161,981600.0
2006-11-16 10:00:00,16.25,16.25,15.91,16.05,821800.0,10.5161,10.5161,10.2961,10.3867,821800.0
2006-11-16 10:10:00,16.04,16.09,15.82,16.04,606800.0,10.3802,10.4126,10.2378,10.3802,606800.0
2006-11-16 10:20:00,16.04,16.08,15.99,15.99,764600.0,10.3802,10.4061,10.3479,10.3479,764600.0
2006-11-16 10:30:00,16.01,16.15,15.97,16.09,638800.0,10.3608,10.4514,10.3349,10.4126,638800.0
2006-11-16 10:40:00,16.09,16.18,16.08,16.14,366600.0,10.4126,10.4708,10.4061,10.4449,366600.0
2006-11-16 10:50:00,16.14,16.2,16.09,16.1,490400.0,10.4449,10.4838,10.4126,10.419,490400.0
2006-11-16 11:00:00,16.1,16.26,16.1,16.24,743200.0,10.419,10.5226,10.419,10.5096,743200.0
2006-11-16 11:10:00,16.25,16.25,16.15,16.21,1524800.0,10.5161,10.5161,10.4514,10.4902,1524800.0
2006-11-16 11:20:00,16.21,16.22,16.18,16.2,699800.0,10.4902,10.4967,10.4708,10.4838,699800.0
2006-11-16 11:30:00,16.21,16.3,16.15,16.18,196200.0,10.4902,10.5485,10.4514,10.4708,196200.0
2006-11-16 11:40:00,16.18,16.21,16.18,16.2,517200.0,10.4708,10.4902,10.4708,10.4838,517200.0
2006-11-16 11:50:00,16.2,16.21,16.17,16.2,321600.0,10.4838,10.4902,10.4643,10.4838,321600.0
2006-11-16 12:00:00,16.2,16.25,16.2,16.22,302600.0,10.4838,10.5161,10.4838,10.4967,302600.0
2006-11-16 12:10:00,16.23,16.24,16.19,16.19,169200.0,10.5032,10.5096,10.4773,10.4773,169200.0
2006-11-16 12:20:00,16.2,16.2,16.14,16.17,105600.0,10.4838,10.4838,10.4449,10.4643,105600.0
2006-11-16 12:30:00,16.18,16.2,16.18,16.18,43200.0,10.4708,10.4838,10.4708,10.4708,43200.0
2006-11-16 12:40:00,16.18,16.21,16.18,16.2,110200.0,10.4708,10.4902,10.4708,10.4838,110200.0
2006-11-16 12:50:00,16.2,16.21,16.19,16.2,94800.0,10.4838,10.4902,10.4773,10.4838,94800.0
2006-11-16 13:00:00,16.2,16.22,16.17,16.2,144800.0,10.4838,10.4967,10.4643,10.4838,144800.0
2006-11-16 13:10:00,16.2,16.33,16.19,16.24,527000.0,10.4838,10.5679,10.4773,10.5096,527000.0
2006-11-16 13:20:00,16.24,16.36,16.24,16.31,244400.0,10.5096,10.5873,10.5096,10.5549,244400.0
2006-11-16 13:30:00,16.3,16.35,16.28,16.31,120600.0,10.5485,10.5808,10.5355,10.5549,120600.0
2006-11-16 13:40:00,16.31,16.32,16.29,16.3,81200.0,10.5549,10.5614,10.542,10.5485,81200.0
2006-11-16 13:50:00,16.3,16.3,16.2,16.26,112800.0,10.5485,10.5485,10.4838,10.5226,112800.0
2006-11-16 14:00:00,16.25,16.25,16.17,16.18,111200.0,10.5161,10.5161,10.4643,10.4708,111200.0
2006-11-16 14:10:00,16.18,16.21,16.18,16.18,259000.0,10.4708,10.4902,10.4708,10.4708,259000.0
2006-11-16 14:20:00,16.19,16.23,16.17,16.17,213000.0,10.4773,10.5032,10.4643,10.4643,213000.0
2006-11-16 14:30:00,16.18,16.18,16.0,16.07,344200.0,10.4708,10.4708,10.3543,10.3996,344200.0
2006-11-16 14:40:00,16.07,16.1,16.04,16.05,348200.0,10.3996,10.419,10.3802,10.3867,348200.0
2006-11-16 14:50:00,16.05,16.09,16.03,16.05,329800.0,10.3867,10.4126,10.3737,10.3867,329800.0
2006-11-16 15:00:00,16.05,16.07,16.02,16.03,235400.0,10.3867,10.3996,10.3673,10.3737,235400.0
2006-11-16 15:10:00,16.02,16.02,15.94,15.95,507000.0,10.3673,10.3673,10.3155,10.322,507000.0
2006-11-16 15:20:00,15.93,15.95,15.88,15.95,318600.0,10.309,10.322,10.2767,10.322,318600.0
2006-11-16 15:30:00,15.94,15.95,15.8,15.85,252200.0,10.3155,10.322,10.2249,10.2573,252200.0
2006-11-16 15:40:00,15.8,15.9,15.78,15.88,678000.0,10.2249,10.2896,10.212,10.2767,678000.0
2006-11-16 15:50:00,15.88,15.88,15.85,15.86,363800.0,10.2767,10.2767,10.2573,10.2637,363800.0
2006-11-17 09:30:00,15.7,15.71,15.4,15.54,543200.0,10.1602,10.1667,9.966,10.0566,543200.0
2006-11-17 09:40:00,15.54,15.54,15.4,15.45,340400.0,10.0566,10.0566,9.966,9.9984,340400.0
2006-11-17 09:50:00,15.45,15.47,15.37,15.37,601200.0,9.9984,10.0113,9.9466,9.9466,601200.0
2006-11-17 10:00:00,15.37,15.37,15.18,15.31,938800.0,9.9466,9.9466,9.8237,9.9078,938800.0
2006-11-17 10:10:00,15.31,15.46,15.27,15.43,380200.0,9.9078,10.0049,9.8819,9.9855,380200.0
2006-11-17 10:20:00,15.43,15.44,15.32,15.39,449600.0,9.9855,9.9919,9.9143,9.9596,449600.0
2006-11-17 10:30:00,15.38,15.38,15.33,15.35,201600.0,9.9531,9.9531,9.9207,9.9337,201600.0
2006-11-17 10:40:00,15.34,15.46,15.34,15.43,274000.0,9.9272,10.0049,9.9272,9.9855,274000.0
2006-11-17 10:50:00,15.43,15.48,15.41,15.47,193200.0,9.9855,10.0178,9.9725,10.0113,193200.0
2006-11-17 11:00:00,15.47,15.52,15.43,15.44,227600.0,10.0113,10.0437,9.9855,9.9919,227600.0
2006-11-17 11:10:00,15.44,15.49,15.4,15.47,116800.0,9.9919,10.0243,9.966,10.0113,116800.0
2006-11-17 11:20:00,15.47,15.55,15.47,15.54,87000.0,10.0113,10.0631,10.0113,10.0566,87000.0
2006-11-17 11:30:00,15.54,15.54,15.48,15.49,184400.0,10.0566,10.0566,10.0178,10.0243,184400.0
2006-11-17 11:40:00,15.49,15.5,15.47,15.49,76400.0,10.0243,10.0308,10.0113,10.0243,76400.0
2006-11-17 11:50:00,15.49,15.51,15.49,15.51,71800.0,10.0243,10.0372,10.0243,10.0372,71800.0
2006-11-17 12:00:00,15.49,15.51,15.46,15.5,84800.0,10.0243,10.0372,10.0049,10.0308,84800.0
2006-11-17 12:10:00,15.49,15.49,15.47,15.48,45200.0,10.0243,10.0243,10.0113,10.0178,45200.0
2006-11-17 12:20:00,15.49,15.53,15.49,15.5,271600.0,10.0243,10.0502,10.0243,10.0308,271600.0
2006-11-17 12:30:00,15.5,15.53,15.49,15.51,168000.0,10.0308,10.0502,10.0243,10.0372,168000.0
2006-11-17 12:40:00,15.51,15.51,15.49,15.49,295000.0,10.0372,10.0372,10.0243,10.0243,295000.0
2006-11-17 12:50:00,15.5,15.5,15.49,15.5,30600.0,10.0308,10.0308,10.0243,10.0308,30600.0
2006-11-17 13:00:00,15.49,15.5,15.49,15.5,41600.0,10.0243,10.0308,10.0243,10.0308,41600.0
2006-11-17 13:10:00,15.5,15.5,15.49,15.49,78000.0,10.0308,10.0308,10.0243,10.0243,78000.0
2006-11-17 13:20:00,15.49,15.5,15.47,15.48,65200.0,10.0243,10.0308,10.0113,10.0178,65200.0
2006-11-17 13:30:00,15.47,15.47,15.44,15.45,109600.0,10.0113,10.0113,9.9919,9.9984,109600.0
2006-11-17 13:40:00,15.45,15.46,15.44,15.45,180400.0,9.9984,10.0049,9.9919,9.9984,180400.0
2006-11-17 13:50:00,15.45,15.46,15.45,15.46,92400.0,9.9984,10.0049,9.9984,10.0049,92400.0
2006-11-17 14:00:00,15.46,15.47,15.45,15.47,122200.0,10.0049,10.0113,9.9984,10.0113,122200.0
2006-11-17 14:10:00,15.47,15.5,15.47,15.49,134000.0,10.0113,10.0308,10.0113,10.0243,134000.0
2006-11-17 14:20:00,15.49,15.5,15.48,15.48,65400.0,10.0243,10.0308,10.0178,10.0178,65400.0
2006-11-17 14:30:00,15.49,15.5,15.47,15.47,258400.0,10.0243,10.0308,10.0113,10.0113,258400.0
2006-11-17 14:40:00,15.47,15.47,15.43,15.45,176600.0,10.0113,10.0113,9.9855,9.9984,176600.0
2006-11-17 14:50:00,15.45,15.45,15.4,15.44,185000.0,9.9984,9.9984,9.966,9.9919,185000.0
2006-11-17 15:00:00,15.44,15.45,15.4,15.42,95200.0,9.9919,9.9984,9.966,9.979,95200.0
2006-11-17 15:10:00,15.43,15.45,15.41,15.44,144000.0,9.9855,9.9984,9.9725,9.9919,144000.0
2006-11-17 15:20:00,15.43,15.49,15.43,15.47,354400.0,9.9855,10.0243,9.9855,10.0113,354400.0
2006-11-17 15:30:00,15.47,15.49,15.45,15.47,268800.0,10.0113,10.0243,9.9984,10.0113,268800.0
2006-11-17 15:40:00,15.46,15.49,15.44,15.44,403600.0,10.0049,10.0243,9.9919,9.9919,403600.0
2006-11-17 15:50:00,15.45,15.47,15.44,15.45,252600.0,9.9984,10.0113,9.9919,9.9984,252600.0
2006-11-20 09:30:00,15.08,15.35,15.08,15.3,178200.0,9.759,9.9337,9.759,9.9013,178200.0
2006-11-20 09:40:00,15.29,15.29,15.22,15.25,146000.0,9.8949,9.8949,9.8496,9.869,146000.0
2006-11-20 09:50:00,15.25,15.27,15.2,15.2,267200.0,9.869,9.8819,9.8366,9.8366,267200.0
2006-11-20 10:00:00,15.2,15.24,15.13,15.17,247200.0,9.8366,9.8625,9.7913,9.8172,247200.0
2006-11-20 10:10:00,15.17,15.25,15.17,15.22,205200.0,9.8172,9.869,9.8172,9.8496,205200.0
2006-11-20 10:20:00,15.22,15.29,15.22,15.27,141000.0,9.8496,9.8949,9.8496,9.8819,141000.0
2006-11-20 10:30:00,15.27,15.3,15.27,15.29,174800.0,9.8819,9.9013,9.8819,9.8949,174800.0
2006-11-20 10:40:00,15.3,15.3,15.24,15.24,97400.0,9.9013,9.9013,9.8625,9.8625,97400.0
2006-11-20 10:50:00,15.24,15.24,15.14,15.17,109800.0,9.8625,9.8625,9.7978,9.8172,109800.0
2006-11-20 11:00:00,15.17,15.17,15.12,15.17,107800.0,9.8172,9.8172,9.7848,9.8172,107800.0
2006-11-20 11:10:00,15.15,15.18,15.15,15.17,94000.0,9.8043,9.8237,9.8043,9.8172,94000.0
2006-11-20 11:20:00,15.17,15.17,15.13,15.14,83800.0,9.8172,9.8172,9.7913,9.7978,83800.0
2006-11-20 11:30:00,15.13,15.15,15.13,15.14,95000.0,9.7913,9.8043,9.7913,9.7978,95000.0
2006-11-20 11:40:00,15.15,15.15,15.13,15.15,180800.0,9.8043,9.8043,9.7913,9.8043,180800.0
2006-11-20 11:50:00,15.15,15.18,15.13,15.15,127800.0,9.8043,9.8237,9.7913,9.8043,127800.0
2006-11-20 12:00:00,15.15,15.15,15.13,15.13,82600.0,9.8043,9.8043,9.7913,9.7913,82600.0
2006-11-20 12:10:00,15.13,15.19,15.13,15.19,57400.0,9.7913,9.8301,9.7913,9.8301,57400.0
2006-11-20 12:20:00,15.18,15.18,15.13,15.13,51400.0,9.8237,9.8237,9.7913,9.7913,51400.0
2006-11-20 12:30:00,15.13,15.13,15.06,15.06,148600.0,9.7913,9.7913,9.746,9.746,148600.0
2006-11-20 12:40:00,15.06,15.11,15.06,15.1,100400.0,9.746,9.7784,9.746,9.7719,100400.0
2006-11-20 12:50:00,15.1,15.1,15.08,15.1,48200.0,9.7719,9.7719,9.759,9.7719,48200.0
2006-11-20 13:00:00,15.1,15.11,15.08,15.08,110800.0,9.7719,9.7784,9.759,9.759,110800.0
2006-11-20 13:10:00,15.08,15.09,15.06,15.07,50400.0,9.759,9.7654,9.746,9.7525,50400.0
2006-11-20 13:20:00,15.08,15.09,15.07,15.08,46000.0,9.759,9.7654,9.7525,9.759,46000.0
2006-11-20 13:30:00,15.08,15.09,15.06,15.08,78000.0,9.759,9.7654,9.746,9.759,78000.0
2006-11-20 13:40:00,15.08,15.16,15.08,15.16,142800.0,9.759,9.8107,9.759,9.8107,142800.0
2006-11-20 13:50:00,15.15,15.17,15.13,15.13,137000.0,9.8043,9.8172,9.7913,9.7913,137000.0
2006-11-20 14:00:00,15.13,15.13,15.09,15.1,135800.0,9.7913,9.7913,9.7654,9.7719,135800.0
2006-11-20 14:10:00,15.1,15.13,15.07,15.07,62600.0,9.7719,9.7913,9.7525,9.7525,62600.0
2006-11-20 14:20:00,15.07,15.1,15.05,15.06,138000.0,9.7525,9.7719,9.7395,9.746,138000.0
2006-11-20 14:30:00,15.06,15.1,15.06,15.1,145600.0,9.746,9.7719,9.746,9.7719,145600.0
2006-11-20 14:40:00,15.1,15.1,15.08,15.08,78600.0,9.7719,9.7719,9.759,9.759,78600.0
2006-11-20 14:50:00,15.08,15.09,15.07,15.08,57800.0,9.759,9.7654,9.7525,9.759,57800.0
2006-11-20 15:00:00,15.08,15.09,15.08,15.09,69400.0,9.759,9.7654,9.759,9.7654,69400.0
2006-11-20 15:10:00,15.09,15.13,15.09,15.11,122400.0,9.7654,9.7913,9.7654,9.7784,122400.0
2006-11-20 15:20:00,15.11,15.12,15.09,15.11,238600.0,9.7784,9.7848,9.7654,9.7784,238600.0
2006-11-20 15:30:00,15.11,15.14,15.1,15.13,146800.0,9.7784,9.7978,9.7719,9.7913,146800.0
2006-11-20 15:40:00,15.12,15.13,15.09,15.1,188000.0,9.7848,9.7913,9.7654,9.7719,188000.0
2006-11-20 15:50:00,15.1,15.13,15.08,15.12,153400.0,9.7719,9.7913,9.759,9.7848,153400.0
2006-11-21 09:30:00,15.22,15.27,15.22,15.24,204600.0,9.8496,9.8819,9.8496,9.8625,204600.0
2006-11-21 09:40:00,15.24,15.4,15.24,15.36,223400.0,9.8625,9.966,9.8625,9.9402,223400.0
2006-11-21 09:50:00,15.37,15.58,15.33,15.55,485800.0,9.9466,10.0825,9.9207,10.0631,485800.0
2006-11-21 10:00:00,15.56,15.6,15.47,15.52,294600.0,10.0696,10.0955,10.0113,10.0437,294600.0
2006-11-21 10:10:00,15.51,15.51,15.46,15.51,447400.0,10.0372,10.0372,10.0049,10.0372,447400.0
2006-11-21 10:20:00,15.5,15.53,15.49,15.53,217000.0,10.0308,10.0502,10.0243,10.0502,217000.0
2006-11-21 10:30:00,15.53,15.58,15.53,15.56,223600.0,10.0502,10.0825,10.0502,10.0696,223600.0
2006-11-21 10:40:00,15.56,15.62,15.55,15.61,117600.0,10.0696,10.1084,10.0631,10.1019,117600.0
2006-11-21 10:50:00,15.6,15.63,15.59,15.63,151600.0,10.0955,10.1149,10.089,10.1149,151600.0
2006-11-21 11:00:00,15.63,15.72,15.63,15.72,274000.0,10.1149,10.1731,10.1149,10.1731,274000.0
2006-11-21 11:10:00,15.72,15.81,15.71,15.81,397800.0,10.1731,10.2314,10.1667,10.2314,397800.0
2006-11-21 11:20:00,15.8,15.83,15.76,15.78,315600.0,10.2249,10.2443,10.199,10.212,315600.0
2006-11-21 11:30:00,15.78,15.85,15.78,15.79,437800.0,10.212,10.2573,10.212,10.2184,437800.0
2006-11-21 11:40:00,15.78,15.79,15.72,15.79,270000.0,10.212,10.2184,10.1731,10.2184,270000.0
2006-11-21 11:50:00,15.79,15.91,15.76,15.91,462600.0,10.2184,10.2961,10.199,10.2961,462600.0
2006-11-21 12:00:00,15.9,15.98,15.87,15.96,274800.0,10.2896,10.3414,10.2702,10.3284,274800.0
2006-11-21 12:10:00,15.97,15.97,15.88,15.9,305000.0,10.3349,10.3349,10.2767,10.2896,305000.0
2006-11-21 12:20:00,15.9,15.96,15.9,15.96,149000.0,10.2896,10.3284,10.2896,10.3284,149000.0
2006-11-21 12:30:00,15.96,16.06,15.96,15.97,164400.0,10.3284,10.3932,10.3284,10.3349,164400.0
2006-11-21 12:40:00,15.99,15.99,15.95,15.99,59800.0,10.3479,10.3479,10.322,10.3479,59800.0
2006-11-21 12:50:00,15.99,16.01,15.97,15.99,78200.0,10.3479,10.3608,10.3349,10.3479,78200.0
2006-11-21 13:00:00,15.98,16.02,15.98,16.01,297800.0,10.3414,10.3673,10.3414,10.3608,297800.0
2006-11-21 13:10:00,16.0,16.01,15.96,15.98,43000.0,10.3543,10.3608,10.3284,10.3414,43000.0
2006-11-21 13:20:00,15.97,16.0,15.96,15.97,74800.0,10.3349,10.3543,10.3284,10.3349,74800.0
2006-11-21 13:30:00,15.97,15.97,15.89,15.91,74600.0,10.3349,10.3349,10.2831,10.2961,74600.0
2006-11-21 13:40:00,15.91,15.93,15.9,15.91,62000.0,10.2961,10.309,10.2896,10.2961,62000.0
2006-11-21 13:50:00,15.91,15.92,15.9,15.91,79600.0,10.2961,10.3026,10.2896,10.2961,79600.0
2006-11-21 14:00:00,15.9,15.92,15.85,15.86,218600.0,10.2896,10.3026,10.2573,10.2637,218600.0
2006-11-21 14:10:00,15.86,15.86,15.8,15.8,87600.0,10.2637,10.2637,10.2249,10.2249,87600.0
2006-11-21 14:20:00,15.8,15.81,15.78,15.8,220800.0,10.2249,10.2314,10.212,10.2249,220800.0
2006-11-21 14:30:00,15.8,15.85,15.8,15.82,184800.0,10.2249,10.2573,10.2249,10.2378,184800.0
2006-11-21 14:40:00,15.82,15.82,15.8,15.81,70600.0,10.2378,10.2378,10.2249,10.2314,70600.0
2006-11-21 14:50:00,15.81,15.84,15.81,15.84,125800.0,10.2314,10.2508,10.2314,10.2508,125800.0
2006-11-21 15:00:00,15.84,15.88,15.84,15.88,70800.0,10.2508,10.2767,10.2508,10.2767,70800.0
2006-11-21 15:10:00,15.88,15.88,15.86,15.86,125200.0,10.2767,10.2767,10.2637,10.2637,125200.0
2006-11-21 15:20:00,15.87,15.87,15.84,15.85,146800.0,10.2702,10.2702,10.2508,10.2573,146800.0
2006-11-21 15:30:00,15.85,15.9,15.85,15.89,179200.0,10.2573,10.2896,10.2573,10.2831,179200.0
2006-11-21 15:40:00,15.9,15.9,15.83,15.84,185600.0,10.2896,10.2896,10.2443,10.2508,185600.0
2006-11-21 15:50:00,15.84,15.94,15.84,15.94,416200.0,10.2508,10.3155,10.2508,10.3155,416200.0
2006-11-22 09:30:00,16.0,16.05,15.94,16.05,93800.0,10.3543,10.3867,10.3155,10.3867,93800.0
2006-11-22 09:40:00,16.04,16.05,15.98,16.0,123800.0,10.3802,10.3867,10.3414,10.3543,123800.0
2006-11-22 09:50:00,15.98,16.01,15.96,15.97,161000.0,10.3414,10.3608,10.3284,10.3349,161000.0
2006-11-22 10:00:00,15.97,16.02,15.87,15.94,165600.0,10.3349,10.3673,10.2702,10.3155,165600.0
2006-11-22 10:10:00,15.94,15.94,15.86,15.93,179800.0,10.3155,10.3155,10.2637,10.309,179800.0
2006-11-22 10:20:00,15.93,15.93,15.92,15.92,107400.0,10.309,10.309,10.3026,10.3026,107400.0
2006-11-22 10:30:00,15.92,15.96,15.91,15.94,98400.0,10.3026,10.3284,10.2961,10.3155,98400.0
2006-11-22 10:40:00,15.94,15.97,15.94,15.96,196400.0,10.3155,10.3349,10.3155,10.3284,196400.0
2006-11-22 10:50:00,15.95,15.97,15.92,15.97,127000.0,10.322,10.3349,10.3026,10.3349,127000.0
2006-11-22 11:00:00,15.97,15.97,15.94,15.95,53200.0,10.3349,10.3349,10.3155,10.322,53200.0
2006-11-22 11:10:00,15.95,15.96,15.93,15.96,77800.0,10.322,10.3284,10.309,10.3284,77800.0
2006-11-22 11:20:00,15.95,15.95,15.94,15.95,27800.0,10.322,10.322,10.3155,10.322,27800.0
2006-11-22 11:30:00,15.95,16.0,15.95,15.97,109800.0,10.322,10.3543,10.322,10.3349,109800.0
2006-11-22 11:40:00,15.97,15.97,15.94,15.94,25200.0,10.3349,10.3349,10.3155,10.3155,25200.0
2006-11-22 11:50:00,15.94,15.95,15.91,15.92,109400.0,10.3155,10.322,10.2961,10.3026,109400.0
2006-11-22 12:00:00,15.92,15.93,15.92,15.92,96400.0,10.3026,10.309,10.3026,10.3026,96400.0
2006-11-22 12:10:00,15.93,15.93,15.92,15.93,80200.0,10.309,10.309,10.3026,10.309,80200.0
2006-11-22 12:20:00,15.93,15.94,15.92,15.94,73000.0,10.309,10.3155,10.3026,10.3155,73000.0
2006-11-22 12:30:00,15.93,15.94,15.92,15.92,25000.0,10.309,10.3155,10.3026,10.3026,25000.0
2006-11-22 12:40:00,15.92,15.92,15.88,15.9,101000.0,10.3026,10.3026,10.2767,10.2896,101000.0
2006-11-22 12:50:00,15.9,15.9,15.9,15.9,54800.0,10.2896,10.2896,10.2896,10.2896,54800.0
2006-11-22 13:00:00,15.9,15.9,15.9,15.9,42600.0,10.2896,10.2896,10.2896,10.2896,42600.0
2006-11-22 13:10:00,15.9,15.92,15.88,15.88,100200.0,10.2896,10.3026,10.2767,10.2767,100200.0
2006-11-22 13:20:00,15.88,15.88,15.84,15.86,56200.0,10.2767,10.2767,10.2508,10.2637,56200.0
2006-11-22 13:30:00,15.85,15.87,15.85,15.86,39400.0,10.2573,10.2702,10.2573,10.2637,39400.0
2006-11-22 13:40:00,15.86,15.86,15.84,15.85,40600.0,10.2637,10.2637,10.2508,10.2573,40600.0
2006-11-22 13:50:00,15.85,15.85,15.84,15.85,15600.0,10.2573,10.2573,10.2508,10.2573,15600.0
2006-11-22 14:00:00,15.85,15.87,15.84,15.87,87800.0,10.2573,10.2702,10.2508,10.2702,87800.0
2006-11-22 14:10:00,15.87,15.88,15.87,15.88,58200.0,10.2702,10.2767,10.2702,10.2767,58200.0
2006-11-22 14:20:00,15.88,15.89,15.87,15.89,75400.0,10.2767,10.2831,10.2702,10.2831,75400.0
2006-11-22 14:30:00,15.89,15.91,15.89,15.9,45200.0,10.2831,10.2961,10.2831,10.2896,45200.0
2006-11-22 14:40:00,15.9,15.93,15.88,15.92,136800.0,10.2896,10.309,10.2767,10.3026,136800.0
2006-11-22 14:50:00,15.92,15.92,15.89,15.89,24000.0,10.3026,10.3026,10.2831,10.2831,24000.0
2006-11-22 15:00:00,15.89,15.9,15.87,15.87,56600.0,10.2831,10.2896,10.2702,10.2702,56600.0
2006-11-22 15:10:00,15.87,15.91,15.87,15.9,77000.0,10.2702,10.2961,10.2702,10.2896,77000.0
2006-11-22 15:20:00,15.9,15.92,15.9,15.92,95800.0,10.2896,10.3026,10.2896,10.3026,95800.0
2006-11-22 15:30:00,15.91,15.92,15.9,15.9,74400.0,10.2961,10.3026,10.2896,10.2896,74400.0
2006-11-22 15:40:00,15.9,15.91,15.88,15.89,152600.0,10.2896,10.2961,10.2767,10.2831,152600.0
2006-11-22 15:50:00,15.89,15.91,15.89,15.91,88800.0,10.2831,10.2961,10.2831,10.2961,88800.0
2006-11-24 09:30:00,15.77,15.78,15.72,15.76,65800.0,10.2055,10.212,10.1731,10.199,65800.0
2006-11-24 09:40:00,15.78,15.79,15.75,15.75,97200.0,10.212,10.2184,10.1925,10.1925,97200.0
2006-11-24 09:50:00,15.75,15.78,15.75,15.78,101000.0,10.1925,10.212,10.1925,10.212,101000.0
2006-11-24 10:00:00,15.78,15.8,15.75,15.76,56000.0,10.212,10.2249,10.1925,10.199,56000.0
2006-11-24 10:10:00,15.76,15.84,15.76,15.83,56600.0,10.199,10.2508,10.199,10.2443,56600.0
2006-11-24 10:20:00,15.83,15.87,15.81,15.87,23400.0,10.2443,10.2702,10.2314,10.2702,23400.0
2006-11-24 10:30:00,15.87,15.87,15.84,15.84,10200.0,10.2702,10.2702,10.2508,10.2508,10200.0
2006-11-24 10:40:00,15.84,15.84,15.82,15.84,28600.0,10.2508,10.2508,10.2378,10.2508,28600.0
2006-11-24 10:50:00,15.84,15.88,15.84,15.87,16200.0,10.2508,10.2767,10.2508,10.2702,16200.0
2006-11-24 11:00:00,15.86,15.9,15.85,15.9,32200.0,10.2637,10.2896,10.2573,10.2896,32200.0
2006-11-24 11:10:00,15.9,15.93,15.89,15.92,37000.0,10.2896,10.309,10.2831,10.3026,37000.0
2006-11-24 11:20:00,15.92,15.92,15.86,15.86,11000.0,10.3026,10.3026,10.2637,10.2637,11000.0
2006-11-24 11:30:00,15.86,15.86,15.83,15.84,31400.0,10.2637,10.2637,10.2443,10.2508,31400.0
2006-11-24 11:40:00,15.84,15.86,15.84,15.85,18600.0,10.2508,10.2637,10.2508,10.2573,18600.0
2006-11-24 11:50:00,15.85,15.86,15.85,15.86,16800.0,10.2573,10.2637,10.2573,10.2637,16800.0
2006-11-24 12:00:00,15.86,15.86,15.84,15.86,6000.0,10.2637,10.2637,10.2508,10.2637,6000.0
2006-11-24 12:10:00,15.86,15.86,15.85,15.85,16800.0,10.2637,10.2637,10.2573,10.2573,16800.0
2006-11-24 12:20:00,15.85,15.87,15.85,15.86,52000.0,10.2573,10.2702,10.2573,10.2637,52000.0
2006-11-24 12:30:00,15.86,15.88,15.86,15.86,55600.0,10.2637,10.2767,10.2637,10.2637,55600.0
2006-11-24 12:40:00,15.85,15.86,15.84,15.85,49800.0,10.2573,10.2637,10.2508,10.2573,49800.0
2006-11-24 12:50:00,15.86,15.87,15.8,15.87,110600.0,10.2637,10.2702,10.2249,10.2702,110600.0
2006-11-24 13:00:00,15.85,15.85,15.85,15.85,800.0,10.2573,10.2573,10.2573,10.2573,800.0
2006-11-24 13:10:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 13:20:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 13:30:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 13:40:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 13:50:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:00:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:10:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:20:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:30:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:40:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 14:50:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:00:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:10:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:20:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:30:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:40:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-24 15:50:00,15.85,15.85,15.85,15.85,0.0,10.2573,10.2573,10.2573,10.2573,0.0
2006-11-27 09:30:00,15.85,15.85,15.79,15.8,64200.0,10.2573,10.2573,10.2184,10.2249,64200.0
2006-11-27 09:40:00,15.8,15.83,15.77,15.77,94400.0,10.2249,10.2443,10.2055,10.2055,94400.0
2006-11-27 09:50:00,15.77,15.8,15.75,15.75,134600.0,10.2055,10.2249,10.1925,10.1925,134600.0
2006-11-27 10:00:00,15.75,15.76,15.73,15.74,116000.0,10.1925,10.199,10.1796,10.1861,116000.0
2006-11-27 10:10:00,15.74,15.74,15.7,15.72,140400.0,10.1861,10.1861,10.1602,10.1731,140400.0
2006-11-27 10:20:00,15.72,15.72,15.69,15.71,156400.0,10.1731,10.1731,10.1537,10.1667,156400.0
2006-11-27 10:30:00,15.71,15.72,15.7,15.71,118600.0,10.1667,10.1731,10.1602,10.1667,118600.0
2006-11-27 10:40:00,15.71,15.71,15.7,15.71,86400.0,10.1667,10.1667,10.1602,10.1667,86400.0
2006-11-27 10:50:00,15.71,15.72,15.71,15.72,101200.0,10.1667,10.1731,10.1667,10.1731,101200.0
2006-11-27 11:00:00,15.72,15.74,15.71,15.72,103600.0,10.1731,10.1861,10.1667,10.1731,103600.0
2006-11-27 11:10:00,15.72,15.72,15.7,15.7,136600.0,10.1731,10.1731,10.1602,10.1602,136600.0
2006-11-27 11:20:00,15.7,15.71,15.66,15.67,130400.0,10.1602,10.1667,10.1343,10.1408,130400.0
2006-11-27 11:30:00,15.67,15.72,15.67,15.72,108400.0,10.1408,10.1731,10.1408,10.1731,108400.0
2006-11-27 11:40:00,15.72,15.72,15.69,15.7,96800.0,10.1731,10.1731,10.1537,10.1602,96800.0
2006-11-27 11:50:00,15.7,15.7,15.68,15.69,52400.0,10.1602,10.1602,10.1472,10.1537,52400.0
2006-11-27 12:00:00,15.7,15.71,15.69,15.7,35600.0,10.1602,10.1667,10.1537,10.1602,35600.0
2006-11-27 12:10:00,15.7,15.72,15.7,15.72,102200.0,10.1602,10.1731,10.1602,10.1731,102200.0
2006-11-27 12:20:00,15.72,15.72,15.71,15.72,41600.0,10.1731,10.1731,10.1667,10.1731,41600.0
2006-11-27 12:30:00,15.72,15.72,15.7,15.71,25400.0,10.1731,10.1731,10.1602,10.1667,25400.0
2006-11-27 12:40:00,15.71,15.72,15.71,15.72,98200.0,10.1667,10.1731,10.1667,10.1731,98200.0
2006-11-27 12:50:00,15.72,15.73,15.71,15.71,53800.0,10.1731,10.1796,10.1667,10.1667,53800.0
2006-11-27 13:00:00,15.71,15.72,15.71,15.71,65000.0,10.1667,10.1731,10.1667,10.1667,65000.0
2006-11-27 13:10:00,15.72,15.72,15.67,15.68,182800.0,10.1731,10.1731,10.1408,10.1472,182800.0
2006-11-27 13:20:00,15.68,15.7,15.67,15.68,363400.0,10.1472,10.1602,10.1408,10.1472,363400.0
2006-11-27 13:30:00,15.68,15.7,15.68,15.68,76400.0,10.1472,10.1602,10.1472,10.1472,76400.0
2006-11-27 13:40:00,15.68,15.7,15.68,15.69,58400.0,10.1472,10.1602,10.1472,10.1537,58400.0
2006-11-27 13:50:00,15.69,15.69,15.67,15.67,25400.0,10.1537,10.1537,10.1408,10.1408,25400.0
2006-11-27 14:00:00,15.68,15.69,15.67,15.67,69800.0,10.1472,10.1537,10.1408,10.1408,69800.0
2006-11-27 14:10:00,15.67,15.7,15.67,15.68,95400.0,10.1408,10.1602,10.1408,10.1472,95400.0
2006-11-27 14:20:00,15.68,15.71,15.68,15.71,109800.0,10.1472,10.1667,10.1472,10.1667,109800.0
2006-11-27 14:30:00,15.71,15.71,15.69,15.7,52000.0,10.1667,10.1667,10.1537,10.1602,52000.0
2006-11-27 14:40:00,15.69,15.71,15.69,15.69,107000.0,10.1537,10.1667,10.1537,10.1537,107000.0
2006-11-27 14:50:00,15.69,15.7,15.69,15.7,137800.0,10.1537,10.1602,10.1537,10.1602,137800.0
2006-11-27 15:00:00,15.7,15.71,15.69,15.71,103200.0,10.1602,10.1667,10.1537,10.1667,103200.0
2006-11-27 15:10:00,15.71,15.72,15.7,15.72,147400.0,10.1667,10.1731,10.1602,10.1731,147400.0
2006-11-27 15:20:00,15.72,15.72,15.71,15.71,116000.0,10.1731,10.1731,10.1667,10.1667,116000.0
2006-11-27 15:30:00,15.72,15.72,15.71,15.72,231200.0,10.1731,10.1731,10.1667,10.1731,231200.0
2006-11-27 15:40:00,15.72,15.74,15.71,15.74,178800.0,10.1731,10.1861,10.1667,10.1861,178800.0
2006-11-27 15:50:00,15.74,15.74,15.71,15.71,92600.0,10.1861,10.1861,10.1667,10.1667,92600.0
2006-11-28 09:30:00,15.72,15.74,15.63,15.63,176000.0,10.1731,10.1861,10.1149,10.1149,176000.0
2006-11-28 09:40:00,15.63,15.63,15.46,15.46,642400.0,10.1149,10.1149,10.0049,10.0049,642400.0
2006-11-28 09:50:00,15.46,15.58,15.45,15.5,199800.0,10.0049,10.0825,9.9984,10.0308,199800.0
2006-11-28 10:00:00,15.51,15.61,15.51,15.58,95800.0,10.0372,10.1019,10.0372,10.0825,95800.0
2006-11-28 10:10:00,15.56,15.58,15.52,15.54,72600.0,10.0696,10.0825,10.0437,10.0566,72600.0
2006-11-28 10:20:00,15.53,15.61,15.53,15.6,141400.0,10.0502,10.1019,10.0502,10.0955,141400.0
2006-11-28 10:30:00,15.6,15.63,15.59,15.62,171000.0,10.0955,10.1149,10.089,10.1084,171000.0
2006-11-28 10:40:00,15.62,15.63,15.59,15.6,166600.0,10.1084,10.1149,10.089,10.0955,166600.0
2006-11-28 10:50:00,15.6,15.6,15.58,15.58,87800.0,10.0955,10.0955,10.0825,10.0825,87800.0
2006-11-28 11:00:00,15.58,15.6,15.58,15.59,113400.0,10.0825,10.0955,10.0825,10.089,113400.0
2006-11-28 11:10:00,15.59,15.6,15.59,15.6,68600.0,10.089,10.0955,10.089,10.0955,68600.0
2006-11-28 11:20:00,15.6,15.6,15.58,15.58,113200.0,10.0955,10.0955,10.0825,10.0825,113200.0
2006-11-28 11:30:00,15.58,15.6,15.58,15.6,108200.0,10.0825,10.0955,10.0825,10.0955,108200.0
2006-11-28 11:40:00,15.6,15.6,15.58,15.58,45400.0,10.0955,10.0955,10.0825,10.0825,45400.0
2006-11-28 11:50:00,15.58,15.59,15.57,15.58,35200.0,10.0825,10.089,10.0761,10.0825,35200.0
2006-11-28 12:00:00,15.57,15.59,15.56,15.59,239600.0,10.0761,10.089,10.0696,10.089,239600.0
2006-11-28 12:10:00,15.58,15.61,15.58,15.61,48400.0,10.0825,10.1019,10.0825,10.1019,48400.0
2006-11-28 12:20:00,15.61,15.61,15.59,15.59,58400.0,10.1019,10.1019,10.089,10.089,58400.0
2006-11-28 12:30:00,15.59,15.6,15.57,15.58,77200.0,10.089,10.0955,10.0761,10.0825,77200.0
2006-11-28 12:40:00,15.58,15.58,15.56,15.58,15200.0,10.0825,10.0825,10.0696,10.0825,15200.0
2006-11-28 12:50:00,15.58,15.58,15.56,15.56,21200.0,10.0825,10.0825,10.0696,10.0696,21200.0
2006-11-28 13:00:00,15.56,15.6,15.56,15.56,168200.0,10.0696,10.0955,10.0696,10.0696,168200.0
2006-11-28 13:10:00,15.57,15.58,15.56,15.57,43800.0,10.0761,10.0825,10.0696,10.0761,43800.0
2006-11-28 13:20:00,15.56,15.57,15.56,15.56,47000.0,10.0696,10.0761,10.0696,10.0696,47000.0
2006-11-28 13:30:00,15.57,15.58,15.56,15.58,85400.0,10.0761,10.0825,10.0696,10.0825,85400.0
2006-11-28 13:40:00,15.58,15.58,15.56,15.56,47200.0,10.0825,10.0825,10.0696,10.0696,47200.0
2006-11-28 13:50:00,15.56,15.58,15.56,15.57,174600.0,10.0696,10.0825,10.0696,10.0761,174600.0
2006-11-28 14:00:00,15.58,15.59,15.56,15.59,190200.0,10.0825,10.089,10.0696,10.089,190200.0
2006-11-28 14:10:00,15.59,15.61,15.58,15.59,56200.0,10.089,10.1019,10.0825,10.089,56200.0
2006-11-28 14:20:00,15.58,15.6,15.58,15.59,42200.0,10.0825,10.0955,10.0825,10.089,42200.0
2006-11-28 14:30:00,15.59,15.59,15.56,15.57,98000.0,10.089,10.089,10.0696,10.0761,98000.0
2006-11-28 14:40:00,15.57,15.57,15.55,15.55,202200.0,10.0761,10.0761,10.0631,10.0631,202200.0
2006-11-28 14:50:00,15.55,15.55,15.52,15.55,106600.0,10.0631,10.0631,10.0437,10.0631,106600.0
2006-11-28 15:00:00,15.54,15.54,15.5,15.5,92200.0,10.0566,10.0566,10.0308,10.0308,92200.0
2006-11-28 15:10:00,15.51,15.55,15.51,15.53,68600.0,10.0372,10.0631,10.0372,10.0502,68600.0
2006-11-28 15:20:00,15.54,15.55,15.53,15.55,167000.0,10.0566,10.0631,10.0502,10.0631,167000.0
2006-11-28 15:30:00,15.55,15.56,15.54,15.55,311200.0,10.0631,10.0696,10.0566,10.0631,311200.0
2006-11-28 15:40:00,15.55,15.56,15.54,15.55,300600.0,10.0631,10.0696,10.0566,10.0631,300600.0
2006-11-28 15:50:00,15.55,15.55,15.55,15.55,210400.0,10.0631,10.0631,10.0631,10.0631,210400.0
2006-11-29 09:30:00,15.63,15.74,15.55,15.74,103000.0,10.1149,10.1861,10.0631,10.1861,103000.0
2006-11-29 09:40:00,15.73,15.8,15.64,15.8,154600.0,10.1796,10.2249,10.1214,10.2249,154600.0
2006-11-29 09:50:00,15.79,15.79,15.67,15.7,189600.0,10.2184,10.2184,10.1408,10.1602,189600.0
2006-11-29 10:00:00,15.7,15.7,15.63,15.65,120400.0,10.1602,10.1602,10.1149,10.1278,120400.0
2006-11-29 10:10:00,15.65,15.69,15.65,15.68,23600.0,10.1278,10.1537,10.1278,10.1472,23600.0
2006-11-29 10:20:00,15.67,15.68,15.63,15.64,52800.0,10.1408,10.1472,10.1149,10.1214,52800.0
2006-11-29 10:30:00,15.65,15.65,15.63,15.65,75600.0,10.1278,10.1278,10.1149,10.1278,75600.0
2006-11-29 10:40:00,15.65,15.67,15.64,15.66,101000.0,10.1278,10.1408,10.1214,10.1343,101000.0
2006-11-29 10:50:00,15.66,15.69,15.66,15.68,65600.0,10.1343,10.1537,10.1343,10.1472,65600.0
2006-11-29 11:00:00,15.68,15.73,15.68,15.73,53600.0,10.1472,10.1796,10.1472,10.1796,53600.0
2006-11-29 11:10:00,15.72,15.74,15.72,15.72,43600.0,10.1731,10.1861,10.1731,10.1731,43600.0
2006-11-29 11:20:00,15.72,15.72,15.71,15.71,13800.0,10.1731,10.1731,10.1667,10.1667,13800.0
2006-11-29 11:30:00,15.7,15.75,15.69,15.75,194600.0,10.1602,10.1925,10.1537,10.1925,194600.0
2006-11-29 11:40:00,15.74,15.77,15.74,15.77,41600.0,10.1861,10.2055,10.1861,10.2055,41600.0
2006-11-29 11:50:00,15.77,15.8,15.76,15.8,32400.0,10.2055,10.2249,10.199,10.2249,32400.0
2006-11-29 12:00:00,15.78,15.79,15.76,15.77,11200.0,10.212,10.2184,10.199,10.2055,11200.0
2006-11-29 12:10:00,15.77,15.77,15.71,15.71,17200.0,10.2055,10.2055,10.1667,10.1667,17200.0
2006-11-29 12:20:00,15.71,15.71,15.69,15.69,13800.0,10.1667,10.1667,10.1537,10.1537,13800.0
2006-11-29 12:30:00,15.7,15.7,15.65,15.66,67000.0,10.1602,10.1602,10.1278,10.1343,67000.0
2006-11-29 12:40:00,15.66,15.69,15.66,15.67,27400.0,10.1343,10.1537,10.1343,10.1408,27400.0
2006-11-29 12:50:00,15.67,15.71,15.67,15.7,21000.0,10.1408,10.1667,10.1408,10.1602,21000.0
2006-11-29 13:00:00,15.7,15.72,15.69,15.71,37200.0,10.1602,10.1731,10.1537,10.1667,37200.0
2006-11-29 13:10:00,15.71,15.71,15.67,15.68,36400.0,10.1667,10.1667,10.1408,10.1472,36400.0
2006-11-29 13:20:00,15.69,15.72,15.68,15.68,48800.0,10.1537,10.1731,10.1472,10.1472,48800.0
2006-11-29 13:30:00,15.69,15.69,15.68,15.68,23800.0,10.1537,10.1537,10.1472,10.1472,23800.0
2006-11-29 13:40:00,15.67,15.72,15.67,15.72,74000.0,10.1408,10.1731,10.1408,10.1731,74000.0
2006-11-29 13:50:00,15.72,15.72,15.69,15.7,33800.0,10.1731,10.1731,10.1537,10.1602,33800.0
2006-11-29 14:00:00,15.71,15.72,15.69,15.71,41200.0,10.1667,10.1731,10.1537,10.1667,41200.0
2006-11-29 14:10:00,15.71,15.72,15.69,15.7,31000.0,10.1667,10.1731,10.1537,10.1602,31000.0
2006-11-29 14:20:00,15.7,15.71,15.69,15.69,29000.0,10.1602,10.1667,10.1537,10.1537,29000.0
2006-11-29 14:30:00,15.69,15.71,15.69,15.71,174800.0,10.1537,10.1667,10.1537,10.1667,174800.0
2006-11-29 14:40:00,15.71,15.74,15.71,15.74,85400.0,10.1667,10.1861,10.1667,10.1861,85400.0
2006-11-29 14:50:00,15.74,15.8,15.74,15.8,111200.0,10.1861,10.2249,10.1861,10.2249,111200.0
2006-11-29 15:00:00,15.8,15.8,15.74,15.75,96400.0,10.2249,10.2249,10.1861,10.1925,96400.0
2006-11-29 15:10:00,15.75,15.78,15.74,15.78,89600.0,10.1925,10.212,10.1861,10.212,89600.0
2006-11-29 15:20:00,15.79,15.8,15.74,15.74,72000.0,10.2184,10.2249,10.1861,10.1861,72000.0
2006-11-29 15:30:00,15.75,15.76,15.73,15.74,91200.0,10.1925,10.199,10.1796,10.1861,91200.0
2006-11-29 15:40:00,15.74,15.74,15.7,15.71,66400.0,10.1861,10.1861,10.1602,10.1667,66400.0
2006-11-29 15:50:00,15.7,15.77,15.7,15.76,138800.0,10.1602,10.2055,10.1602,10.199,138800.0
2006-11-30 09:30:00,15.76,15.76,15.63,15.63,59200.0,10.199,10.199,10.1149,10.1149,59200.0
2006-11-30 09:40:00,15.64,15.7,15.58,15.64,145800.0,10.1214,10.1602,10.0825,10.1214,145800.0
2006-11-30 09:50:00,15.7,15.75,15.67,15.7,81000.0,10.1602,10.1925,10.1408,10.1602,81000.0
2006-11-30 10:00:00,15.71,15.71,15.63,15.64,82600.0,10.1667,10.1667,10.1149,10.1214,82600.0
2006-11-30 10:10:00,15.64,15.68,15.62,15.62,72600.0,10.1214,10.1472,10.1084,10.1084,72600.0
2006-11-30 10:20:00,15.63,15.65,15.61,15.65,159800.0,10.1149,10.1278,10.1019,10.1278,159800.0
2006-11-30 10:30:00,15.65,15.65,15.59,15.63,80000.0,10.1278,10.1278,10.089,10.1149,80000.0
2006-11-30 10:40:00,15.63,15.75,15.63,15.68,66400.0,10.1149,10.1925,10.1149,10.1472,66400.0
2006-11-30 10:50:00,15.68,15.78,15.66,15.77,73600.0,10.1472,10.212,10.1343,10.2055,73600.0
2006-11-30 11:00:00,15.77,15.79,15.76,15.78,44200.0,10.2055,10.2184,10.199,10.212,44200.0
2006-11-30 11:10:00,15.79,15.79,15.76,15.76,37200.0,10.2184,10.2184,10.199,10.199,37200.0
2006-11-30 11:20:00,15.77,15.81,15.76,15.8,79600.0,10.2055,10.2314,10.199,10.2249,79600.0
2006-11-30 11:30:00,15.79,15.79,15.76,15.78,45200.0,10.2184,10.2184,10.199,10.212,45200.0
2006-11-30 11:40:00,15.78,15.78,15.73,15.74,30800.0,10.212,10.212,10.1796,10.1861,30800.0
2006-11-30 11:50:00,15.74,15.79,15.73,15.78,58600.0,10.1861,10.2184,10.1796,10.212,58600.0
2006-11-30 12:00:00,15.78,15.78,15.74,15.75,46200.0,10.212,10.212,10.1861,10.1925,46200.0
2006-11-30 12:10:00,15.75,15.78,15.74,15.77,43600.0,10.1925,10.212,10.1861,10.2055,43600.0
2006-11-30 12:20:00,15.77,15.79,15.76,15.76,28600.0,10.2055,10.2184,10.199,10.199,28600.0
2006-11-30 12:30:00,15.76,15.79,15.73,15.73,34000.0,10.199,10.2184,10.1796,10.1796,34000.0
2006-11-30 12:40:00,15.72,15.76,15.71,15.72,42200.0,10.1731,10.199,10.1667,10.1731,42200.0
2006-11-30 12:50:00,15.72,15.74,15.71,15.72,72200.0,10.1731,10.1861,10.1667,10.1731,72200.0
2006-11-30 13:00:00,15.72,15.76,15.72,15.76,50400.0,10.1731,10.199,10.1731,10.199,50400.0
2006-11-30 13:10:00,15.76,15.78,15.74,15.76,70200.0,10.199,10.212,10.1861,10.199,70200.0
2006-11-30 13:20:00,15.78,15.79,15.77,15.78,28600.0,10.212,10.2184,10.2055,10.212,28600.0
2006-11-30 13:30:00,15.78,15.81,15.78,15.8,32800.0,10.212,10.2314,10.212,10.2249,32800.0
2006-11-30 13:40:00,15.8,15.8,15.78,15.8,24000.0,10.2249,10.2249,10.212,10.2249,24000.0
2006-11-30 13:50:00,15.8,15.8,15.78,15.79,48400.0,10.2249,10.2249,10.212,10.2184,48400.0
2006-11-30 14:00:00,15.78,15.79,15.78,15.79,39600.0,10.212,10.2184,10.212,10.2184,39600.0
2006-11-30 14:10:00,15.79,15.79,15.78,15.79,34800.0,10.2184,10.2184,10.212,10.2184,34800.0
2006-11-30 14:20:00,15.79,15.85,15.79,15.85,81200.0,10.2184,10.2573,10.2184,10.2573,81200.0
2006-11-30 14:30:00,15.85,15.87,15.84,15.86,53200.0,10.2573,10.2702,10.2508,10.2637,53200.0
2006-11-30 14:40:00,15.86,15.94,15.86,15.94,102800.0,10.2637,10.3155,10.2637,10.3155,102800.0
2006-11-30 14:50:00,15.94,15.97,15.94,15.96,107000.0,10.3155,10.3349,10.3155,10.3284,107000.0
2006-11-30 15:00:00,15.96,15.99,15.96,15.98,136400.0,10.3284,10.3479,10.3284,10.3414,136400.0
2006-11-30 15:10:00,15.98,15.99,15.97,15.97,169200.0,10.3414,10.3479,10.3349,10.3349,169200.0
2006-11-30 15:20:00,15.97,15.97,15.93,15.94,120200.0,10.3349,10.3349,10.309,10.3155,120200.0
2006-11-30 15:30:00,15.94,15.96,15.93,15.96,101800.0,10.3155,10.3284,10.309,10.3284,101800.0
2006-11-30 15:40:00,15.96,15.96,15.88,15.88,136400.0,10.3284,10.3284,10.2767,10.2767,136400.0
2006-11-30 15:50:00,15.9,15.9,15.84,15.86,142800.0,10.2896,10.2896,10.2508,10.2637,142800.0
2006-12-01 09:30:00,15.86,15.87,15.81,15.82,77600.0,10.2637,10.2702,10.2314,10.2378,77600.0
2006-12-01 09:40:00,15.81,15.81,15.77,15.78,89400.0,10.2314,10.2314,10.2055,10.212,89400.0
2006-12-01 09:50:00,15.78,15.8,15.74,15.74,132000.0,10.212,10.2249,10.1861,10.1861,132000.0
2006-12-01 10:00:00,15.74,15.74,15.67,15.67,69000.0,10.1861,10.1861,10.1408,10.1408,69000.0
2006-12-01 10:10:00,15.67,15.76,15.67,15.75,121400.0,10.1408,10.199,10.1408,10.1925,121400.0
2006-12-01 10:20:00,15.75,15.78,15.74,15.75,158600.0,10.1925,10.212,10.1861,10.1925,158600.0
2006-12-01 10:30:00,15.75,15.75,15.7,15.74,132800.0,10.1925,10.1925,10.1602,10.1861,132800.0
2006-12-01 10:40:00,15.74,15.78,15.72,15.77,134800.0,10.1861,10.212,10.1731,10.2055,134800.0
2006-12-01 10:50:00,15.77,15.83,15.77,15.81,88600.0,10.2055,10.2443,10.2055,10.2314,88600.0
2006-12-01 11:00:00,15.81,15.88,15.81,15.87,73200.0,10.2314,10.2767,10.2314,10.2702,73200.0
2006-12-01 11:10:00,15.87,15.91,15.87,15.89,47800.0,10.2702,10.2961,10.2702,10.2831,47800.0
2006-12-01 11:20:00,15.89,15.92,15.89,15.9,144800.0,10.2831,10.3026,10.2831,10.2896,144800.0
2006-12-01 11:30:00,15.9,16.02,15.9,16.02,145600.0,10.2896,10.3673,10.2896,10.3673,145600.0
2006-12-01 11:40:00,16.02,16.17,16.02,16.17,210600.0,10.3673,10.4643,10.3673,10.4643,210600.0
2006-12-01 11:50:00,16.16,16.25,16.15,16.22,165000.0,10.4579,10.5161,10.4514,10.4967,165000.0
2006-12-01 12:00:00,16.22,16.27,16.22,16.25,387600.0,10.4967,10.5291,10.4967,10.5161,387600.0
2006-12-01 12:10:00,16.25,16.25,16.22,16.24,83600.0,10.5161,10.5161,10.4967,10.5096,83600.0
2006-12-01 12:20:00,16.24,16.26,16.23,16.26,194200.0,10.5096,10.5226,10.5032,10.5226,194200.0
2006-12-01 12:30:00,16.26,16.28,16.26,16.27,70400.0,10.5226,10.5355,10.5226,10.5291,70400.0
2006-12-01 12:40:00,16.27,16.3,16.25,16.29,101600.0,10.5291,10.5485,10.5161,10.542,101600.0
2006-12-01 12:50:00,16.29,16.29,16.28,16.28,40600.0,10.542,10.542,10.5355,10.5355,40600.0
2006-12-01 13:00:00,16.28,16.28,16.25,16.27,92400.0,10.5355,10.5355,10.5161,10.5291,92400.0
2006-12-01 13:10:00,16.27,16.28,16.27,16.27,72200.0,10.5291,10.5355,10.5291,10.5291,72200.0
2006-12-01 13:20:00,16.27,16.27,16.23,16.23,204800.0,10.5291,10.5291,10.5032,10.5032,204800.0
2006-12-01 13:30:00,16.23,16.25,16.21,16.23,125800.0,10.5032,10.5161,10.4902,10.5032,125800.0
2006-12-01 13:40:00,16.23,16.23,16.17,16.22,177000.0,10.5032,10.5032,10.4643,10.4967,177000.0
2006-12-01 13:50:00,16.21,16.22,16.2,16.21,92400.0,10.4902,10.4967,10.4838,10.4902,92400.0
2006-12-01 14:00:00,16.21,16.24,16.21,16.24,161000.0,10.4902,10.5096,10.4902,10.5096,161000.0
2006-12-01 14:10:00,16.24,16.27,16.24,16.25,273200.0,10.5096,10.5291,10.5096,10.5161,273200.0
2006-12-01 14:20:00,16.25,16.27,16.24,16.25,193200.0,10.5161,10.5291,10.5096,10.5161,193200.0
2006-12-01 14:30:00,16.25,16.29,16.25,16.29,251400.0,10.5161,10.542,10.5161,10.542,251400.0
2006-12-01 14:40:00,16.28,16.31,16.28,16.31,146200.0,10.5355,10.5549,10.5355,10.5549,146200.0
2006-12-01 14:50:00,16.31,16.33,16.3,16.31,102400.0,10.5549,10.5679,10.5485,10.5549,102400.0
2006-12-01 15:00:00,16.3,16.32,16.3,16.32,89400.0,10.5485,10.5614,10.5485,10.5614,89400.0
2006-12-01 15:10:00,16.31,16.32,16.3,16.31,60800.0,10.5549,10.5614,10.5485,10.5549,60800.0
2006-12-01 15:20:00,16.31,16.31,16.3,16.31,195000.0,10.5549,10.5549,10.5485,10.5549,195000.0
2006-12-01 15:30:00,16.31,16.32,16.3,16.32,221000.0,10.5549,10.5614,10.5485,10.5614,221000.0
2006-12-01 15:40:00,16.32,16.36,16.31,16.35,316400.0,10.5614,10.5873,10.5549,10.5808,316400.0
2006-12-01 15:50:00,16.35,16.38,16.35,16.35,268400.0,10.5808,10.6002,10.5808,10.5808,268400.0
2006-12-04 09:30:00,16.35,16.43,16.34,16.43,97600.0,10.5808,10.6326,10.5744,10.6326,97600.0
2006-12-04 09:40:00,16.43,16.43,16.36,16.38,150000.0,10.6326,10.6326,10.5873,10.6002,150000.0
2006-12-04 09:50:00,16.38,16.45,16.37,16.44,84000.0,10.6002,10.6455,10.5938,10.6391,84000.0
2006-12-04 10:00:00,16.44,16.55,16.43,16.54,239000.0,10.6391,10.7103,10.6326,10.7038,239000.0
2006-12-04 10:10:00,16.55,16.55,16.51,16.52,64800.0,10.7103,10.7103,10.6844,10.6908,64800.0
2006-12-04 10:20:00,16.52,16.73,16.52,16.73,301400.0,10.6908,10.8267,10.6908,10.8267,301400.0
2006-12-04 10:30:00,16.71,16.76,16.56,16.57,284800.0,10.8138,10.8462,10.7167,10.7232,284800.0
2006-12-04 10:40:00,16.58,16.66,16.58,16.66,111800.0,10.7297,10.7814,10.7297,10.7814,111800.0
2006-12-04 10:50:00,16.68,16.68,16.64,16.66,69600.0,10.7944,10.7944,10.7685,10.7814,69600.0
2006-12-04 11:00:00,16.67,16.7,16.67,16.69,95000.0,10.7879,10.8073,10.7879,10.8009,95000.0
2006-12-04 11:10:00,16.69,16.76,16.68,16.75,94200.0,10.8009,10.8462,10.7944,10.8397,94200.0
2006-12-04 11:20:00,16.75,16.79,16.73,16.75,196000.0,10.8397,10.8656,10.8267,10.8397,196000.0
2006-12-04 11:30:00,16.75,16.75,16.68,16.71,71000.0,10.8397,10.8397,10.7944,10.8138,71000.0
2006-12-04 11:40:00,16.71,16.72,16.66,16.72,591600.0,10.8138,10.8203,10.7814,10.8203,591600.0
2006-12-04 11:50:00,16.71,16.78,16.7,16.78,44400.0,10.8138,10.8591,10.8073,10.8591,44400.0
2006-12-04 12:00:00,16.77,16.77,16.76,16.77,17200.0,10.8526,10.8526,10.8462,10.8526,17200.0
2006-12-04 12:10:00,16.77,16.77,16.75,16.75,22800.0,10.8526,10.8526,10.8397,10.8397,22800.0
2006-12-04 12:20:00,16.75,16.75,16.74,16.74,76000.0,10.8397,10.8397,10.8332,10.8332,76000.0
2006-12-04 12:30:00,16.74,16.76,16.74,16.76,54600.0,10.8332,10.8462,10.8332,10.8462,54600.0
2006-12-04 12:40:00,16.76,16.76,16.73,16.73,51200.0,10.8462,10.8462,10.8267,10.8267,51200.0
2006-12-04 12:50:00,16.73,16.75,16.73,16.75,79800.0,10.8267,10.8397,10.8267,10.8397,79800.0
2006-12-04 13:00:00,16.75,16.76,16.75,16.75,119600.0,10.8397,10.8462,10.8397,10.8397,119600.0
2006-12-04 13:10:00,16.75,16.75,16.74,16.74,90400.0,10.8397,10.8397,10.8332,10.8332,90400.0
2006-12-04 13:20:00,16.75,16.75,16.73,16.75,59200.0,10.8397,10.8397,10.8267,10.8397,59200.0
2006-12-04 13:30:00,16.75,16.81,16.75,16.8,150800.0,10.8397,10.8785,10.8397,10.872,150800.0
2006-12-04 13:40:00,16.8,16.81,16.74,16.74,88800.0,10.872,10.8785,10.8332,10.8332,88800.0
2006-12-04 13:50:00,16.74,16.75,16.72,16.74,89400.0,10.8332,10.8397,10.8203,10.8332,89400.0
2006-12-04 14:00:00,16.74,16.76,16.74,16.75,150800.0,10.8332,10.8462,10.8332,10.8397,150800.0
2006-12-04 14:10:00,16.75,16.76,16.74,16.75,116000.0,10.8397,10.8462,10.8332,10.8397,116000.0
2006-12-04 14:20:00,16.74,16.74,16.68,16.68,84800.0,10.8332,10.8332,10.7944,10.7944,84800.0
2006-12-04 14:30:00,16.68,16.73,16.68,16.72,76800.0,10.7944,10.8267,10.7944,10.8203,76800.0
2006-12-04 14:40:00,16.72,16.73,16.71,16.73,106600.0,10.8203,10.8267,10.8138,10.8267,106600.0
2006-12-04 14:50:00,16.73,16.74,16.72,16.73,45400.0,10.8267,10.8332,10.8203,10.8267,45400.0
2006-12-04 15:00:00,16.73,16.74,16.68,16.69,116200.0,10.8267,10.8332,10.7944,10.8009,116200.0
2006-12-04 15:10:00,16.69,16.72,16.68,16.71,87600.0,10.8009,10.8203,10.7944,10.8138,87600.0
2006-12-04 15:20:00,16.7,16.7,16.67,16.68,94000.0,10.8073,10.8073,10.7879,10.7944,94000.0
2006-12-04 15:30:00,16.68,16.73,16.68,16.7,188400.0,10.7944,10.8267,10.7944,10.8073,188400.0
2006-12-04 15:40:00,16.7,16.71,16.68,16.7,297800.0,10.8073,10.8138,10.7944,10.8073,297800.0
2006-12-04 15:50:00,16.7,16.7,16.68,16.7,167800.0,10.8073,10.8073,10.7944,10.8073,167800.0
2006-12-05 09:30:00,16.58,16.58,16.48,16.49,120000.0,10.7297,10.7297,10.665,10.6714,120000.0
2006-12-05 09:40:00,16.49,16.56,16.49,16.5,198000.0,10.6714,10.7167,10.6714,10.6779,198000.0
2006-12-05 09:50:00,16.5,16.58,16.5,16.5,66800.0,10.6779,10.7297,10.6779,10.6779,66800.0
2006-12-05 10:00:00,16.51,16.57,16.51,16.56,183400.0,10.6844,10.7232,10.6844,10.7167,183400.0
2006-12-05 10:10:00,16.56,16.65,16.55,16.64,42000.0,10.7167,10.775,10.7103,10.7685,42000.0
2006-12-05 10:20:00,16.64,16.65,16.59,16.59,278000.0,10.7685,10.775,10.7361,10.7361,278000.0
2006-12-05 10:30:00,16.59,16.61,16.57,16.61,69600.0,10.7361,10.7491,10.7232,10.7491,69600.0
2006-12-05 10:40:00,16.6,16.62,16.58,16.58,57800.0,10.7426,10.7556,10.7297,10.7297,57800.0
2006-12-05 10:50:00,16.58,16.6,16.56,16.57,97400.0,10.7297,10.7426,10.7167,10.7232,97400.0
2006-12-05 11:00:00,16.57,16.58,16.52,16.52,88400.0,10.7232,10.7297,10.6908,10.6908,88400.0
2006-12-05 11:10:00,16.51,16.53,16.51,16.52,74200.0,10.6844,10.6973,10.6844,10.6908,74200.0
2006-12-05 11:20:00,16.52,16.52,16.5,16.52,35800.0,10.6908,10.6908,10.6779,10.6908,35800.0
2006-12-05 11:30:00,16.52,16.55,16.5,16.55,113000.0,10.6908,10.7103,10.6779,10.7103,113000.0
2006-12-05 11:40:00,16.55,16.55,16.52,16.54,41200.0,10.7103,10.7103,10.6908,10.7038,41200.0
2006-12-05 11:50:00,16.54,16.54,16.53,16.53,58600.0,10.7038,10.7038,10.6973,10.6973,58600.0
2006-12-05 12:00:00,16.53,16.53,16.45,16.46,167400.0,10.6973,10.6973,10.6455,10.652,167400.0
2006-12-05 12:10:00,16.45,16.53,16.45,16.5,108000.0,10.6455,10.6973,10.6455,10.6779,108000.0
2006-12-05 12:20:00,16.5,16.53,16.5,16.51,24800.0,10.6779,10.6973,10.6779,10.6844,24800.0
2006-12-05 12:30:00,16.5,16.54,16.5,16.52,34600.0,10.6779,10.7038,10.6779,10.6908,34600.0
2006-12-05 12:40:00,16.52,16.52,16.5,16.5,79800.0,10.6908,10.6908,10.6779,10.6779,79800.0
2006-12-05 12:50:00,16.5,16.53,16.5,16.53,74000.0,10.6779,10.6973,10.6779,10.6973,74000.0
2006-12-05 13:00:00,16.52,16.55,16.52,16.55,25800.0,10.6908,10.7103,10.6908,10.7103,25800.0
2006-12-05 13:10:00,16.55,16.55,16.54,16.54,28200.0,10.7103,10.7103,10.7038,10.7038,28200.0
2006-12-05 13:20:00,16.55,16.55,16.5,16.51,42000.0,10.7103,10.7103,10.6779,10.6844,42000.0
2006-12-05 13:30:00,16.51,16.52,16.5,16.51,58200.0,10.6844,10.6908,10.6779,10.6844,58200.0
2006-12-05 13:40:00,16.5,16.52,16.5,16.52,21400.0,10.6779,10.6908,10.6779,10.6908,21400.0
2006-12-05 13:50:00,16.52,16.52,16.5,16.5,29200.0,10.6908,10.6908,10.6779,10.6779,29200.0
2006-12-05 14:00:00,16.5,16.5,16.5,16.5,363000.0,10.6779,10.6779,10.6779,10.6779,363000.0
2006-12-05 14:10:00,16.5,16.52,16.5,16.52,35400.0,10.6779,10.6908,10.6779,10.6908,35400.0
2006-12-05 14:20:00,16.52,16.52,16.47,16.49,130800.0,10.6908,10.6908,10.6585,10.6714,130800.0
2006-12-05 14:30:00,16.49,16.49,16.45,16.46,100800.0,10.6714,10.6714,10.6455,10.652,100800.0
2006-12-05 14:40:00,16.46,16.46,16.43,16.43,78400.0,10.652,10.652,10.6326,10.6326,78400.0
2006-12-05 14:50:00,16.43,16.43,16.38,16.38,89400.0,10.6326,10.6326,10.6002,10.6002,89400.0
2006-12-05 15:00:00,16.39,16.43,16.39,16.4,66600.0,10.6067,10.6326,10.6067,10.6132,66600.0
2006-12-05 15:10:00,16.4,16.4,16.36,16.38,127000.0,10.6132,10.6132,10.5873,10.6002,127000.0
2006-12-05 15:20:00,16.39,16.4,16.37,16.4,116000.0,10.6067,10.6132,10.5938,10.6132,116000.0
2006-12-05 15:30:00,16.4,16.4,16.38,16.4,102400.0,10.6132,10.6132,10.6002,10.6132,102400.0
2006-12-05 15:40:00,16.4,16.41,16.4,16.41,169000.0,10.6132,10.6197,10.6132,10.6197,169000.0
2006-12-05 15:50:00,16.41,16.41,16.35,16.35,264800.0,10.6197,10.6197,10.5808,10.5808,264800.0
2006-12-06 09:30:00,16.33,16.34,16.26,16.27,45200.0,10.5679,10.5744,10.5226,10.5291,45200.0
2006-12-06 09:40:00,16.27,16.34,16.21,16.33,67200.0,10.5291,10.5744,10.4902,10.5679,67200.0
2006-12-06 09:50:00,16.33,16.39,16.33,16.39,75600.0,10.5679,10.6067,10.5679,10.6067,75600.0
2006-12-06 10:00:00,16.39,16.39,16.27,16.35,63600.0,10.6067,10.6067,10.5291,10.5808,63600.0
2006-12-06 10:10:00,16.35,16.4,16.33,16.4,58200.0,10.5808,10.6132,10.5679,10.6132,58200.0
2006-12-06 10:20:00,16.41,16.47,16.41,16.44,119000.0,10.6197,10.6585,10.6197,10.6391,119000.0
2006-12-06 10:30:00,16.43,16.44,16.35,16.35,112800.0,10.6326,10.6391,10.5808,10.5808,112800.0
2006-12-06 10:40:00,16.35,16.39,16.35,16.36,93400.0,10.5808,10.6067,10.5808,10.5873,93400.0
2006-12-06 10:50:00,16.36,16.39,16.36,16.39,41400.0,10.5873,10.6067,10.5873,10.6067,41400.0
2006-12-06 11:00:00,16.39,16.48,16.39,16.48,93400.0,10.6067,10.665,10.6067,10.665,93400.0
2006-12-06 11:10:00,16.48,16.5,16.47,16.47,64800.0,10.665,10.6779,10.6585,10.6585,64800.0
2006-12-06 11:20:00,16.47,16.47,16.45,16.47,97800.0,10.6585,10.6585,10.6455,10.6585,97800.0
2006-12-06 11:30:00,16.47,16.5,16.46,16.5,90400.0,10.6585,10.6779,10.652,10.6779,90400.0
2006-12-06 11:40:00,16.49,16.5,16.49,16.49,153000.0,10.6714,10.6779,10.6714,10.6714,153000.0
2006-12-06 11:50:00,16.49,16.5,16.47,16.47,61800.0,10.6714,10.6779,10.6585,10.6585,61800.0
2006-12-06 12:00:00,16.46,16.47,16.45,16.47,50400.0,10.652,10.6585,10.6455,10.6585,50400.0
2006-12-06 12:10:00,16.47,16.48,16.45,16.46,102600.0,10.6585,10.665,10.6455,10.652,102600.0
2006-12-06 12:20:00,16.46,16.48,16.46,16.47,63000.0,10.652,10.665,10.652,10.6585,63000.0
2006-12-06 12:30:00,16.47,16.48,16.45,16.45,80800.0,10.6585,10.665,10.6455,10.6455,80800.0
2006-12-06 12:40:00,16.45,16.45,16.44,16.45,26600.0,10.6455,10.6455,10.6391,10.6455,26600.0
2006-12-06 12:50:00,16.45,16.45,16.45,16.45,36800.0,10.6455,10.6455,10.6455,10.6455,36800.0
2006-12-06 13:00:00,16.45,16.46,16.44,16.45,95600.0,10.6455,10.652,10.6391,10.6455,95600.0
2006-12-06 13:10:00,16.45,16.45,16.43,16.44,21200.0,10.6455,10.6455,10.6326,10.6391,21200.0
2006-12-06 13:20:00,16.44,16.45,16.44,16.45,21800.0,10.6391,10.6455,10.6391,10.6455,21800.0
2006-12-06 13:30:00,16.44,16.45,16.43,16.43,50600.0,10.6391,10.6455,10.6326,10.6326,50600.0
2006-12-06 13:40:00,16.43,16.43,16.42,16.43,38400.0,10.6326,10.6326,10.6261,10.6326,38400.0
2006-12-06 13:50:00,16.43,16.43,16.42,16.43,32000.0,10.6326,10.6326,10.6261,10.6326,32000.0
2006-12-06 14:00:00,16.43,16.43,16.41,16.42,69600.0,10.6326,10.6326,10.6197,10.6261,69600.0
2006-12-06 14:10:00,16.42,16.43,16.42,16.43,154400.0,10.6261,10.6326,10.6261,10.6326,154400.0
2006-12-06 14:20:00,16.43,16.44,16.42,16.43,364200.0,10.6326,10.6391,10.6261,10.6326,364200.0
2006-12-06 14:30:00,16.43,16.45,16.42,16.42,51800.0,10.6326,10.6455,10.6261,10.6261,51800.0
2006-12-06 14:40:00,16.42,16.43,16.42,16.43,59800.0,10.6261,10.6326,10.6261,10.6326,59800.0
2006-12-06 14:50:00,16.43,16.43,16.42,16.43,41000.0,10.6326,10.6326,10.6261,10.6326,41000.0
2006-12-06 15:00:00,16.42,16.43,16.41,16.42,45600.0,10.6261,10.6326,10.6197,10.6261,45600.0
2006-12-06 15:10:00,16.42,16.43,16.42,16.42,28800.0,10.6261,10.6326,10.6261,10.6261,28800.0
2006-12-06 15:20:00,16.42,16.43,16.38,16.38,63800.0,10.6261,10.6326,10.6002,10.6002,63800.0
2006-12-06 15:30:00,16.38,16.38,16.36,16.38,145800.0,10.6002,10.6002,10.5873,10.6002,145800.0
2006-12-06 15:40:00,16.38,16.4,16.37,16.4,193400.0,10.6002,10.6132,10.5938,10.6132,193400.0
2006-12-06 15:50:00,16.4,16.4,16.39,16.4,65600.0,10.6132,10.6132,10.6067,10.6132,65600.0
2006-12-07 09:30:00,16.43,16.46,16.32,16.4,55000.0,10.6326,10.652,10.5614,10.6132,55000.0
2006-12-07 09:40:00,16.45,16.45,16.4,16.4,28200.0,10.6455,10.6455,10.6132,10.6132,28200.0
2006-12-07 09:50:00,16.41,16.46,16.4,16.4,58200.0,10.6197,10.652,10.6132,10.6132,58200.0
2006-12-07 10:00:00,16.4,16.4,16.27,16.31,56000.0,10.6132,10.6132,10.5291,10.5549,56000.0
2006-12-07 10:10:00,16.31,16.31,16.27,16.31,41000.0,10.5549,10.5549,10.5291,10.5549,41000.0
2006-12-07 10:20:00,16.29,16.29,16.25,16.29,71800.0,10.542,10.542,10.5161,10.542,71800.0
2006-12-07 10:30:00,16.29,16.3,16.25,16.25,31600.0,10.542,10.5485,10.5161,10.5161,31600.0
2006-12-07 10:40:00,16.25,16.26,16.2,16.21,62600.0,10.5161,10.5226,10.4838,10.4902,62600.0
2006-12-07 10:50:00,16.21,16.28,16.21,16.26,137000.0,10.4902,10.5355,10.4902,10.5226,137000.0
2006-12-07 11:00:00,16.27,16.34,16.26,16.32,81000.0,10.5291,10.5744,10.5226,10.5614,81000.0
2006-12-07 11:10:00,16.32,16.35,16.32,16.35,37200.0,10.5614,10.5808,10.5614,10.5808,37200.0
2006-12-07 11:20:00,16.36,16.38,16.34,16.35,42200.0,10.5873,10.6002,10.5744,10.5808,42200.0
2006-12-07 11:30:00,16.35,16.35,16.31,16.32,46600.0,10.5808,10.5808,10.5549,10.5614,46600.0
2006-12-07 11:40:00,16.32,16.32,16.29,16.29,80600.0,10.5614,10.5614,10.542,10.542,80600.0
2006-12-07 11:50:00,16.29,16.29,16.28,16.28,52400.0,10.542,10.542,10.5355,10.5355,52400.0
2006-12-07 12:00:00,16.28,16.31,16.28,16.31,84200.0,10.5355,10.5549,10.5355,10.5549,84200.0
2006-12-07 12:10:00,16.31,16.33,16.29,16.31,37800.0,10.5549,10.5679,10.542,10.5549,37800.0
2006-12-07 12:20:00,16.31,16.31,16.3,16.31,79000.0,10.5549,10.5549,10.5485,10.5549,79000.0
2006-12-07 12:30:00,16.31,16.32,16.29,16.3,93600.0,10.5549,10.5614,10.542,10.5485,93600.0
2006-12-07 12:40:00,16.3,16.3,16.28,16.29,70200.0,10.5485,10.5485,10.5355,10.542,70200.0
2006-12-07 12:50:00,16.29,16.31,16.29,16.31,24800.0,10.542,10.5549,10.542,10.5549,24800.0
2006-12-07 13:00:00,16.31,16.32,16.31,16.31,23000.0,10.5549,10.5614,10.5549,10.5549,23000.0
2006-12-07 13:10:00,16.32,16.34,16.32,16.33,55200.0,10.5614,10.5744,10.5614,10.5679,55200.0
2006-12-07 13:20:00,16.33,16.37,16.33,16.37,57000.0,10.5679,10.5938,10.5679,10.5938,57000.0
2006-12-07 13:30:00,16.38,16.38,16.34,16.34,15200.0,10.6002,10.6002,10.5744,10.5744,15200.0
2006-12-07 13:40:00,16.34,16.34,16.33,16.33,26000.0,10.5744,10.5744,10.5679,10.5679,26000.0
2006-12-07 13:50:00,16.33,16.33,16.32,16.33,30800.0,10.5679,10.5679,10.5614,10.5679,30800.0
2006-12-07 14:00:00,16.33,16.33,16.31,16.31,43000.0,10.5679,10.5679,10.5549,10.5549,43000.0
2006-12-07 14:10:00,16.31,16.31,16.29,16.29,31800.0,10.5549,10.5549,10.542,10.542,31800.0
2006-12-07 14:20:00,16.29,16.29,16.26,16.27,35400.0,10.542,10.542,10.5226,10.5291,35400.0
2006-12-07 14:30:00,16.27,16.31,16.25,16.3,280200.0,10.5291,10.5549,10.5161,10.5485,280200.0
2006-12-07 14:40:00,16.31,16.31,16.28,16.28,21200.0,10.5549,10.5549,10.5355,10.5355,21200.0
2006-12-07 14:50:00,16.29,16.29,16.25,16.26,60200.0,10.542,10.542,10.5161,10.5226,60200.0
2006-12-07 15:00:00,16.25,16.27,16.25,16.27,42600.0,10.5161,10.5291,10.5161,10.5291,42600.0
2006-12-07 15:10:00,16.27,16.27,16.22,16.24,51200.0,10.5291,10.5291,10.4967,10.5096,51200.0
2006-12-07 15:20:00,16.24,16.27,16.24,16.25,41400.0,10.5096,10.5291,10.5096,10.5161,41400.0
2006-12-07 15:30:00,16.25,16.25,16.25,16.25,190400.0,10.5161,10.5161,10.5161,10.5161,190400.0
2006-12-07 15:40:00,16.25,16.25,16.24,16.24,157200.0,10.5161,10.5161,10.5096,10.5096,157200.0
2006-12-07 15:50:00,16.24,16.24,16.23,16.23,54600.0,10.5096,10.5096,10.5032,10.5032,54600.0
2006-12-08 09:30:00,16.23,16.24,16.18,16.24,57400.0,10.5032,10.5096,10.4708,10.5096,57400.0
2006-12-08 09:40:00,16.24,16.38,16.24,16.33,87400.0,10.5096,10.6002,10.5096,10.5679,87400.0
2006-12-08 09:50:00,16.32,16.32,16.25,16.26,53000.0,10.5614,10.5614,10.5161,10.5226,53000.0
2006-12-08 10:00:00,16.25,16.25,16.11,16.15,60800.0,10.5161,10.5161,10.4255,10.4514,60800.0
2006-12-08 10:10:00,16.15,16.18,16.13,16.15,64200.0,10.4514,10.4708,10.4385,10.4514,64200.0
2006-12-08 10:20:00,16.15,16.2,16.13,16.15,60800.0,10.4514,10.4838,10.4385,10.4514,60800.0
2006-12-08 10:30:00,16.15,16.16,16.13,16.13,62400.0,10.4514,10.4579,10.4385,10.4385,62400.0
2006-12-08 10:40:00,16.13,16.16,16.13,16.13,111400.0,10.4385,10.4579,10.4385,10.4385,111400.0
2006-12-08 10:50:00,16.13,16.13,16.1,16.1,84200.0,10.4385,10.4385,10.419,10.419,84200.0
2006-12-08 11:00:00,16.1,16.11,16.1,16.1,117000.0,10.419,10.4255,10.419,10.419,117000.0
2006-12-08 11:10:00,16.1,16.13,16.1,16.13,61600.0,10.419,10.4385,10.419,10.4385,61600.0
2006-12-08 11:20:00,16.14,16.17,16.14,16.17,64400.0,10.4449,10.4643,10.4449,10.4643,64400.0
2006-12-08 11:30:00,16.17,16.18,16.17,16.17,90400.0,10.4643,10.4708,10.4643,10.4643,90400.0
2006-12-08 11:40:00,16.17,16.18,16.17,16.17,41800.0,10.4643,10.4708,10.4643,10.4643,41800.0
2006-12-08 11:50:00,16.18,16.18,16.14,16.14,141600.0,10.4708,10.4708,10.4449,10.4449,141600.0
2006-12-08 12:00:00,16.14,16.15,16.13,16.15,86800.0,10.4449,10.4514,10.4385,10.4514,86800.0
2006-12-08 12:10:00,16.15,16.17,16.15,16.16,55000.0,10.4514,10.4643,10.4514,10.4579,55000.0
2006-12-08 12:20:00,16.16,16.18,16.16,16.16,55400.0,10.4579,10.4708,10.4579,10.4579,55400.0
2006-12-08 12:30:00,16.16,16.16,16.15,16.16,42600.0,10.4579,10.4579,10.4514,10.4579,42600.0
2006-12-08 12:40:00,16.16,16.16,16.16,16.16,29200.0,10.4579,10.4579,10.4579,10.4579,29200.0
2006-12-08 12:50:00,16.16,16.17,16.16,16.17,29000.0,10.4579,10.4643,10.4579,10.4643,29000.0
2006-12-08 13:00:00,16.17,16.17,16.16,16.16,76200.0,10.4643,10.4643,10.4579,10.4579,76200.0
2006-12-08 13:10:00,16.16,16.16,16.15,16.15,53800.0,10.4579,10.4579,10.4514,10.4514,53800.0
2006-12-08 13:20:00,16.14,16.14,16.13,16.13,45200.0,10.4449,10.4449,10.4385,10.4385,45200.0
2006-12-08 13:30:00,16.14,16.15,16.13,16.14,45000.0,10.4449,10.4514,10.4385,10.4449,45000.0
2006-12-08 13:40:00,16.14,16.15,16.13,16.15,32400.0,10.4449,10.4514,10.4385,10.4514,32400.0
2006-12-08 13:50:00,16.14,16.15,16.14,16.15,22600.0,10.4449,10.4514,10.4449,10.4514,22600.0
2006-12-08 14:00:00,16.15,16.16,16.15,16.16,42800.0,10.4514,10.4579,10.4514,10.4579,42800.0
2006-12-08 14:10:00,16.16,16.17,16.15,16.16,201000.0,10.4579,10.4643,10.4514,10.4579,201000.0
2006-12-08 14:20:00,16.16,16.16,16.14,16.15,103600.0,10.4579,10.4579,10.4449,10.4514,103600.0
2006-12-08 14:30:00,16.15,16.15,16.14,16.15,40800.0,10.4514,10.4514,10.4449,10.4514,40800.0
2006-12-08 14:40:00,16.15,16.15,16.14,16.15,106400.0,10.4514,10.4514,10.4449,10.4514,106400.0
2006-12-08 14:50:00,16.15,16.16,16.14,16.15,166200.0,10.4514,10.4579,10.4449,10.4514,166200.0
2006-12-08 15:00:00,16.15,16.18,16.15,16.16,160600.0,10.4514,10.4708,10.4514,10.4579,160600.0
2006-12-08 15:10:00,16.16,16.16,16.16,16.16,67800.0,10.4579,10.4579,10.4579,10.4579,67800.0
2006-12-08 15:20:00,16.16,16.16,16.16,16.16,139200.0,10.4579,10.4579,10.4579,10.4579,139200.0
2006-12-08 15:30:00,16.16,16.18,16.16,16.18,127200.0,10.4579,10.4708,10.4579,10.4708,127200.0
2006-12-08 15:40:00,16.18,16.18,16.16,16.18,268800.0,10.4708,10.4708,10.4579,10.4708,268800.0
2006-12-08 15:50:00,16.18,16.18,16.15,16.16,306600.0,10.4708,10.4708,10.4514,10.4579,306600.0
2006-12-11 09:30:00,16.17,16.24,16.17,16.23,87000.0,10.4643,10.5096,10.4643,10.5032,87000.0
2006-12-11 09:40:00,16.22,16.23,16.18,16.22,84400.0,10.4967,10.5032,10.4708,10.4967,84400.0
2006-12-11 09:50:00,16.2,16.3,16.19,16.29,95400.0,10.4838,10.5485,10.4773,10.542,95400.0
2006-12-11 10:00:00,16.28,16.3,16.25,16.28,57200.0,10.5355,10.5485,10.5161,10.5355,57200.0
2006-12-11 10:10:00,16.28,16.37,16.28,16.35,61600.0,10.5355,10.5938,10.5355,10.5808,61600.0
2006-12-11 10:20:00,16.35,16.36,16.32,16.34,45200.0,10.5808,10.5873,10.5614,10.5744,45200.0
2006-12-11 10:30:00,16.34,16.36,16.34,16.35,57800.0,10.5744,10.5873,10.5744,10.5808,57800.0
2006-12-11 10:40:00,16.35,16.35,16.34,16.34,49200.0,10.5808,10.5808,10.5744,10.5744,49200.0
2006-12-11 10:50:00,16.34,16.35,16.34,16.35,48400.0,10.5744,10.5808,10.5744,10.5808,48400.0
2006-12-11 11:00:00,16.35,16.36,16.35,16.35,48200.0,10.5808,10.5873,10.5808,10.5808,48200.0
2006-12-11 11:10:00,16.36,16.36,16.34,16.35,41000.0,10.5873,10.5873,10.5744,10.5808,41000.0
2006-12-11 11:20:00,16.35,16.36,16.34,16.34,45200.0,10.5808,10.5873,10.5744,10.5744,45200.0
2006-12-11 11:30:00,16.34,16.34,16.32,16.33,60200.0,10.5744,10.5744,10.5614,10.5679,60200.0
2006-12-11 11:40:00,16.32,16.32,16.3,16.3,49000.0,10.5614,10.5614,10.5485,10.5485,49000.0
2006-12-11 11:50:00,16.3,16.3,16.29,16.29,42400.0,10.5485,10.5485,10.542,10.542,42400.0
2006-12-11 12:00:00,16.29,16.29,16.28,16.28,46200.0,10.542,10.542,10.5355,10.5355,46200.0
2006-12-11 12:10:00,16.29,16.3,16.28,16.29,45200.0,10.542,10.5485,10.5355,10.542,45200.0
2006-12-11 12:20:00,16.29,16.32,16.29,16.32,54200.0,10.542,10.5614,10.542,10.5614,54200.0
2006-12-11 12:30:00,16.32,16.32,16.31,16.31,21800.0,10.5614,10.5614,10.5549,10.5549,21800.0
2006-12-11 12:40:00,16.31,16.31,16.3,16.3,20800.0,10.5549,10.5549,10.5485,10.5485,20800.0
2006-12-11 12:50:00,16.31,16.31,16.3,16.3,24200.0,10.5549,10.5549,10.5485,10.5485,24200.0
2006-12-11 13:00:00,16.3,16.31,16.3,16.3,78400.0,10.5485,10.5549,10.5485,10.5485,78400.0
2006-12-11 13:10:00,16.3,16.35,16.3,16.35,114600.0,10.5485,10.5808,10.5485,10.5808,114600.0
2006-12-11 13:20:00,16.35,16.38,16.35,16.35,50400.0,10.5808,10.6002,10.5808,10.5808,50400.0
2006-12-11 13:30:00,16.34,16.36,16.33,16.36,77000.0,10.5744,10.5873,10.5679,10.5873,77000.0
2006-12-11 13:40:00,16.37,16.37,16.34,16.36,121200.0,10.5938,10.5938,10.5744,10.5873,121200.0
2006-12-11 13:50:00,16.36,16.38,16.36,16.36,27400.0,10.5873,10.6002,10.5873,10.5873,27400.0
2006-12-11 14:00:00,16.36,16.36,16.34,16.34,21400.0,10.5873,10.5873,10.5744,10.5744,21400.0
2006-12-11 14:10:00,16.34,16.37,16.34,16.36,68800.0,10.5744,10.5938,10.5744,10.5873,68800.0
2006-12-11 14:20:00,16.36,16.37,16.36,16.36,10000.0,10.5873,10.5938,10.5873,10.5873,10000.0
2006-12-11 14:30:00,16.36,16.36,16.36,16.36,20800.0,10.5873,10.5873,10.5873,10.5873,20800.0
2006-12-11 14:40:00,16.36,16.36,16.34,16.35,42600.0,10.5873,10.5873,10.5744,10.5808,42600.0
2006-12-11 14:50:00,16.35,16.36,16.34,16.34,88600.0,10.5808,10.5873,10.5744,10.5744,88600.0
2006-12-11 15:00:00,16.34,16.35,16.34,16.34,38200.0,10.5744,10.5808,10.5744,10.5744,38200.0
2006-12-11 15:10:00,16.33,16.34,16.3,16.32,109800.0,10.5679,10.5744,10.5485,10.5614,109800.0
2006-12-11 15:20:00,16.32,16.33,16.3,16.31,100200.0,10.5614,10.5679,10.5485,10.5549,100200.0
2006-12-11 15:30:00,16.31,16.35,16.29,16.34,54200.0,10.5549,10.5808,10.542,10.5744,54200.0
2006-12-11 15:40:00,16.34,16.41,16.34,16.41,157000.0,10.5744,10.6197,10.5744,10.6197,157000.0
2006-12-11 15:50:00,16.4,16.41,16.38,16.39,141000.0,10.6132,10.6197,10.6002,10.6067,141000.0
2006-12-12 09:30:00,16.39,16.39,16.29,16.29,34000.0,10.6067,10.6067,10.542,10.542,34000.0
2006-12-12 09:40:00,16.3,16.31,16.25,16.3,104000.0,10.5485,10.5549,10.5161,10.5485,104000.0
2006-12-12 09:50:00,16.3,16.32,16.27,16.31,98600.0,10.5485,10.5614,10.5291,10.5549,98600.0
2006-12-12 10:00:00,16.3,16.3,16.24,16.25,133600.0,10.5485,10.5485,10.5096,10.5161,133600.0
2006-12-12 10:10:00,16.25,16.3,16.24,16.29,213000.0,10.5161,10.5485,10.5096,10.542,213000.0
2006-12-12 10:20:00,16.28,16.3,16.22,16.3,118600.0,10.5355,10.5485,10.4967,10.5485,118600.0
2006-12-12 10:30:00,16.3,16.3,16.28,16.28,39800.0,10.5485,10.5485,10.5355,10.5355,39800.0
2006-12-12 10:40:00,16.28,16.28,16.24,16.26,183200.0,10.5355,10.5355,10.5096,10.5226,183200.0
2006-12-12 10:50:00,16.26,16.33,16.26,16.33,41400.0,10.5226,10.5679,10.5226,10.5679,41400.0
2006-12-12 11:00:00,16.33,16.35,16.32,16.33,33800.0,10.5679,10.5808,10.5614,10.5679,33800.0
2006-12-12 11:10:00,16.33,16.34,16.32,16.32,183800.0,10.5679,10.5744,10.5614,10.5614,183800.0
2006-12-12 11:20:00,16.31,16.32,16.3,16.31,32200.0,10.5549,10.5614,10.5485,10.5549,32200.0
2006-12-12 11:30:00,16.31,16.31,16.27,16.27,48200.0,10.5549,10.5549,10.5291,10.5291,48200.0
2006-12-12 11:40:00,16.27,16.28,16.26,16.26,146800.0,10.5291,10.5355,10.5226,10.5226,146800.0
2006-12-12 11:50:00,16.26,16.27,16.25,16.25,109400.0,10.5226,10.5291,10.5161,10.5161,109400.0
2006-12-12 12:00:00,16.26,16.26,16.24,16.24,94400.0,10.5226,10.5226,10.5096,10.5096,94400.0
2006-12-12 12:10:00,16.24,16.25,16.15,16.17,252000.0,10.5096,10.5161,10.4514,10.4643,252000.0
2006-12-12 12:20:00,16.17,16.18,16.13,16.16,196600.0,10.4643,10.4708,10.4385,10.4579,196600.0
2006-12-12 12:30:00,16.15,16.25,16.15,16.19,88600.0,10.4514,10.5161,10.4514,10.4773,88600.0
2006-12-12 12:40:00,16.18,16.23,16.18,16.2,74000.0,10.4708,10.5032,10.4708,10.4838,74000.0
2006-12-12 12:50:00,16.2,16.25,16.18,16.18,52400.0,10.4838,10.5161,10.4708,10.4708,52400.0
2006-12-12 13:00:00,16.18,16.18,16.17,16.17,37800.0,10.4708,10.4708,10.4643,10.4643,37800.0
2006-12-12 13:10:00,16.17,16.17,16.16,16.16,82200.0,10.4643,10.4643,10.4579,10.4579,82200.0
2006-12-12 13:20:00,16.17,16.17,16.16,16.16,7200.0,10.4643,10.4643,10.4579,10.4579,7200.0
2006-12-12 13:30:00,16.16,16.17,16.15,16.16,62000.0,10.4579,10.4643,10.4514,10.4579,62000.0
2006-12-12 13:40:00,16.16,16.16,16.15,16.16,10600.0,10.4579,10.4579,10.4514,10.4579,10600.0
2006-12-12 13:50:00,16.16,16.18,16.15,16.18,57800.0,10.4579,10.4708,10.4514,10.4708,57800.0
2006-12-12 14:00:00,16.18,16.26,16.18,16.22,112000.0,10.4708,10.5226,10.4708,10.4967,112000.0
2006-12-12 14:10:00,16.22,16.24,16.19,16.21,122600.0,10.4967,10.5096,10.4773,10.4902,122600.0
2006-12-12 14:20:00,16.21,16.25,16.16,16.2,130800.0,10.4902,10.5161,10.4579,10.4838,130800.0
2006-12-12 14:30:00,16.2,16.27,16.2,16.24,118400.0,10.4838,10.5291,10.4838,10.5096,118400.0
2006-12-12 14:40:00,16.24,16.28,16.24,16.27,178600.0,10.5096,10.5355,10.5096,10.5291,178600.0
2006-12-12 14:50:00,16.27,16.29,16.27,16.28,191000.0,10.5291,10.542,10.5291,10.5355,191000.0
2006-12-12 15:00:00,16.28,16.29,16.26,16.27,100400.0,10.5355,10.542,10.5226,10.5291,100400.0
2006-12-12 15:10:00,16.27,16.27,16.25,16.26,160200.0,10.5291,10.5291,10.5161,10.5226,160200.0
2006-12-12 15:20:00,16.26,16.26,16.24,16.24,52600.0,10.5226,10.5226,10.5096,10.5096,52600.0
2006-12-12 15:30:00,16.24,16.25,16.23,16.25,126200.0,10.5096,10.5161,10.5032,10.5161,126200.0
2006-12-12 15:40:00,16.25,16.28,16.24,16.28,220800.0,10.5161,10.5355,10.5096,10.5355,220800.0
2006-12-12 15:50:00,16.27,16.28,16.25,16.26,211600.0,10.5291,10.5355,10.5161,10.5226,211600.0
2006-12-13 09:30:00,16.31,16.39,16.29,16.31,93400.0,10.5549,10.6067,10.542,10.5549,93400.0
2006-12-13 09:40:00,16.3,16.31,16.2,16.24,244600.0,10.5485,10.5549,10.4838,10.5096,244600.0
2006-12-13 09:50:00,16.24,16.25,16.09,16.09,206000.0,10.5096,10.5161,10.4126,10.4126,206000.0
2006-12-13 10:00:00,16.09,16.13,16.03,16.12,224000.0,10.4126,10.4385,10.3737,10.432,224000.0
2006-12-13 10:10:00,16.11,16.25,16.1,16.22,143600.0,10.4255,10.5161,10.419,10.4967,143600.0
2006-12-13 10:20:00,16.23,16.25,16.22,16.25,92000.0,10.5032,10.5161,10.4967,10.5161,92000.0
2006-12-13 10:30:00,16.25,16.25,16.2,16.23,107200.0,10.5161,10.5161,10.4838,10.5032,107200.0
2006-12-13 10:40:00,16.23,16.25,16.21,16.24,95200.0,10.5032,10.5161,10.4902,10.5096,95200.0
2006-12-13 10:50:00,16.24,16.3,16.23,16.28,164200.0,10.5096,10.5485,10.5032,10.5355,164200.0
2006-12-13 11:00:00,16.28,16.35,16.26,16.35,131400.0,10.5355,10.5808,10.5226,10.5808,131400.0
2006-12-13 11:10:00,16.35,16.43,16.35,16.41,145400.0,10.5808,10.6326,10.5808,10.6197,145400.0
2006-12-13 11:20:00,16.41,16.44,16.39,16.43,107400.0,10.6197,10.6391,10.6067,10.6326,107400.0
2006-12-13 11:30:00,16.43,16.48,16.43,16.47,141000.0,10.6326,10.665,10.6326,10.6585,141000.0
2006-12-13 11:40:00,16.46,16.49,16.45,16.46,68800.0,10.652,10.6714,10.6455,10.652,68800.0
2006-12-13 11:50:00,16.47,16.47,16.46,16.46,20000.0,10.6585,10.6585,10.652,10.652,20000.0
2006-12-13 12:00:00,16.46,16.47,16.43,16.43,63800.0,10.652,10.6585,10.6326,10.6326,63800.0
2006-12-13 12:10:00,16.43,16.43,16.35,16.35,70000.0,10.6326,10.6326,10.5808,10.5808,70000.0
2006-12-13 12:20:00,16.35,16.35,16.3,16.3,115400.0,10.5808,10.5808,10.5485,10.5485,115400.0
2006-12-13 12:30:00,16.3,16.32,16.3,16.3,97000.0,10.5485,10.5614,10.5485,10.5485,97000.0
2006-12-13 12:40:00,16.3,16.3,16.25,16.25,96200.0,10.5485,10.5485,10.5161,10.5161,96200.0
2006-12-13 12:50:00,16.25,16.28,16.24,16.25,130400.0,10.5161,10.5355,10.5096,10.5161,130400.0
2006-12-13 13:00:00,16.25,16.28,16.25,16.27,35200.0,10.5161,10.5355,10.5161,10.5291,35200.0
2006-12-13 13:10:00,16.28,16.3,16.27,16.28,168400.0,10.5355,10.5485,10.5291,10.5355,168400.0
2006-12-13 13:20:00,16.27,16.27,16.25,16.25,53000.0,10.5291,10.5291,10.5161,10.5161,53000.0
2006-12-13 13:30:00,16.25,16.25,16.24,16.24,123400.0,10.5161,10.5161,10.5096,10.5096,123400.0
2006-12-13 13:40:00,16.24,16.25,16.22,16.23,147200.0,10.5096,10.5161,10.4967,10.5032,147200.0
2006-12-13 13:50:00,16.23,16.27,16.22,16.26,158400.0,10.5032,10.5291,10.4967,10.5226,158400.0
2006-12-13 14:00:00,16.26,16.27,16.25,16.25,83400.0,10.5226,10.5291,10.5161,10.5161,83400.0
2006-12-13 14:10:00,16.25,16.26,16.25,16.25,34000.0,10.5161,10.5226,10.5161,10.5161,34000.0
2006-12-13 14:20:00,16.25,16.25,16.24,16.25,167000.0,10.5161,10.5161,10.5096,10.5161,167000.0
2006-12-13 14:30:00,16.25,16.28,16.24,16.27,181600.0,10.5161,10.5355,10.5096,10.5291,181600.0
2006-12-13 14:40:00,16.27,16.27,16.24,16.25,122600.0,10.5291,10.5291,10.5096,10.5161,122600.0
2006-12-13 14:50:00,16.25,16.25,16.22,16.23,68000.0,10.5161,10.5161,10.4967,10.5032,68000.0
2006-12-13 15:00:00,16.23,16.24,16.21,16.23,128800.0,10.5032,10.5096,10.4902,10.5032,128800.0
2006-12-13 15:10:00,16.23,16.24,16.22,16.24,138200.0,10.5032,10.5096,10.4967,10.5096,138200.0
2006-12-13 15:20:00,16.23,16.28,16.2,16.26,159000.0,10.5032,10.5355,10.4838,10.5226,159000.0
2006-12-13 15:30:00,16.25,16.28,16.24,16.25,124800.0,10.5161,10.5355,10.5096,10.5161,124800.0
2006-12-13 15:40:00,16.25,16.25,16.22,16.22,65600.0,10.5161,10.5161,10.4967,10.4967,65600.0
2006-12-13 15:50:00,16.22,16.26,16.22,16.22,129000.0,10.4967,10.5226,10.4967,10.4967,129000.0
2006-12-14 09:30:00,16.29,16.35,16.23,16.35,30000.0,10.542,10.5808,10.5032,10.5808,30000.0
2006-12-14 09:40:00,16.35,16.43,16.32,16.42,77800.0,10.5808,10.6326,10.5614,10.6261,77800.0
2006-12-14 09:50:00,16.42,16.48,16.41,16.45,144600.0,10.6261,10.665,10.6197,10.6455,144600.0
2006-12-14 10:00:00,16.46,16.51,16.43,16.5,167800.0,10.652,10.6844,10.6326,10.6779,167800.0
2006-12-14 10:10:00,16.5,16.5,16.49,16.5,69200.0,10.6779,10.6779,10.6714,10.6779,69200.0
2006-12-14 10:20:00,16.5,16.5,16.48,16.5,38000.0,10.6779,10.6779,10.665,10.6779,38000.0
2006-12-14 10:30:00,16.5,16.5,16.46,16.5,53800.0,10.6779,10.6779,10.652,10.6779,53800.0
2006-12-14 10:40:00,16.49,16.5,16.47,16.5,36200.0,10.6714,10.6779,10.6585,10.6779,36200.0
2006-12-14 10:50:00,16.49,16.5,16.49,16.49,26000.0,10.6714,10.6779,10.6714,10.6714,26000.0
2006-12-14 11:00:00,16.49,16.49,16.47,16.47,46800.0,10.6714,10.6714,10.6585,10.6585,46800.0
2006-12-14 11:10:00,16.47,16.48,16.47,16.47,21800.0,10.6585,10.665,10.6585,10.6585,21800.0
2006-12-14 11:20:00,16.47,16.47,16.44,16.44,29000.0,10.6585,10.6585,10.6391,10.6391,29000.0
2006-12-14 11:30:00,16.44,16.45,16.43,16.43,52800.0,10.6391,10.6455,10.6326,10.6326,52800.0
2006-12-14 11:40:00,16.43,16.45,16.43,16.45,54200.0,10.6326,10.6455,10.6326,10.6455,54200.0
2006-12-14 11:50:00,16.45,16.48,16.45,16.47,44800.0,10.6455,10.665,10.6455,10.6585,44800.0
2006-12-14 12:00:00,16.47,16.47,16.43,16.43,33800.0,10.6585,10.6585,10.6326,10.6326,33800.0
2006-12-14 12:10:00,16.43,16.46,16.43,16.44,20000.0,10.6326,10.652,10.6326,10.6391,20000.0
2006-12-14 12:20:00,16.44,16.46,16.43,16.46,26800.0,10.6391,10.652,10.6326,10.652,26800.0
2006-12-14 12:30:00,16.46,16.47,16.45,16.46,25600.0,10.652,10.6585,10.6455,10.652,25600.0
2006-12-14 12:40:00,16.46,16.47,16.45,16.47,26000.0,10.652,10.6585,10.6455,10.6585,26000.0
2006-12-14 12:50:00,16.47,16.47,16.45,16.47,25000.0,10.6585,10.6585,10.6455,10.6585,25000.0
2006-12-14 13:00:00,16.47,16.48,16.46,16.47,31800.0,10.6585,10.665,10.652,10.6585,31800.0
2006-12-14 13:10:00,16.48,16.48,16.46,16.47,19600.0,10.665,10.665,10.652,10.6585,19600.0
2006-12-14 13:20:00,16.47,16.49,16.46,16.49,45800.0,10.6585,10.6714,10.652,10.6714,45800.0
2006-12-14 13:30:00,16.48,16.5,16.48,16.48,53800.0,10.665,10.6779,10.665,10.665,53800.0
2006-12-14 13:40:00,16.48,16.5,16.48,16.49,25800.0,10.665,10.6779,10.665,10.6714,25800.0
2006-12-14 13:50:00,16.49,16.5,16.48,16.5,31800.0,10.6714,10.6779,10.665,10.6779,31800.0
2006-12-14 14:00:00,16.49,16.5,16.48,16.5,61400.0,10.6714,10.6779,10.665,10.6779,61400.0
2006-12-14 14:10:00,16.5,16.5,16.48,16.49,48000.0,10.6779,10.6779,10.665,10.6714,48000.0
2006-12-14 14:20:00,16.49,16.5,16.49,16.5,46000.0,10.6714,10.6779,10.6714,10.6779,46000.0
2006-12-14 14:30:00,16.5,16.5,16.49,16.5,72800.0,10.6779,10.6779,10.6714,10.6779,72800.0
2006-12-14 14:40:00,16.5,16.5,16.5,16.5,85600.0,10.6779,10.6779,10.6779,10.6779,85600.0
2006-12-14 14:50:00,16.5,16.5,16.5,16.5,44800.0,10.6779,10.6779,10.6779,10.6779,44800.0
2006-12-14 15:00:00,16.5,16.5,16.48,16.5,46800.0,10.6779,10.6779,10.665,10.6779,46800.0
2006-12-14 15:10:00,16.5,16.5,16.46,16.48,59400.0,10.6779,10.6779,10.652,10.665,59400.0
2006-12-14 15:20:00,16.48,16.48,16.44,16.44,38400.0,10.665,10.665,10.6391,10.6391,38400.0
2006-12-14 15:30:00,16.43,16.45,16.43,16.45,68400.0,10.6326,10.6455,10.6326,10.6455,68400.0
2006-12-14 15:40:00,16.45,16.5,16.45,16.49,94600.0,10.6455,10.6779,10.6455,10.6714,94600.0
2006-12-14 15:50:00,16.49,16.49,16.46,16.46,51600.0,10.6714,10.6714,10.652,10.652,51600.0
2006-12-15 09:30:00,16.45,16.5,16.4,16.46,288000.0,10.6455,10.6779,10.6132,10.652,288000.0
2006-12-15 09:40:00,16.44,16.49,16.41,16.42,46000.0,10.6391,10.6714,10.6197,10.6261,46000.0
2006-12-15 09:50:00,16.42,16.53,16.41,16.53,147600.0,10.6261,10.6973,10.6197,10.6973,147600.0
2006-12-15 10:00:00,16.53,16.58,16.47,16.47,308800.0,10.6973,10.7297,10.6585,10.6585,308800.0
2006-12-15 10:10:00,16.47,16.49,16.45,16.45,44200.0,10.6585,10.6714,10.6455,10.6455,44200.0
2006-12-15 10:20:00,16.46,16.48,16.46,16.47,19600.0,10.652,10.665,10.652,10.6585,19600.0
2006-12-15 10:30:00,16.48,16.49,16.47,16.48,122800.0,10.665,10.6714,10.6585,10.665,122800.0
2006-12-15 10:40:00,16.48,16.49,16.47,16.48,63200.0,10.665,10.6714,10.6585,10.665,63200.0
2006-12-15 10:50:00,16.48,16.48,16.47,16.48,94600.0,10.665,10.665,10.6585,10.665,94600.0
2006-12-15 11:00:00,16.48,16.49,16.46,16.47,62200.0,10.665,10.6714,10.652,10.6585,62200.0
2006-12-15 11:10:00,16.47,16.47,16.45,16.46,43800.0,10.6585,10.6585,10.6455,10.652,43800.0
2006-12-15 11:20:00,16.46,16.47,16.44,16.45,45800.0,10.652,10.6585,10.6391,10.6455,45800.0
2006-12-15 11:30:00,16.44,16.48,16.43,16.47,146800.0,10.6391,10.665,10.6326,10.6585,146800.0
2006-12-15 11:40:00,16.46,16.47,16.46,16.47,42800.0,10.652,10.6585,10.652,10.6585,42800.0
2006-12-15 11:50:00,16.47,16.47,16.46,16.46,47000.0,10.6585,10.6585,10.652,10.652,47000.0
2006-12-15 12:00:00,16.46,16.46,16.44,16.44,20400.0,10.652,10.652,10.6391,10.6391,20400.0
2006-12-15 12:10:00,16.44,16.45,16.44,16.44,7000.0,10.6391,10.6455,10.6391,10.6391,7000.0
2006-12-15 12:20:00,16.44,16.45,16.42,16.42,123600.0,10.6391,10.6455,10.6261,10.6261,123600.0
2006-12-15 12:30:00,16.42,16.45,16.41,16.45,71400.0,10.6261,10.6455,10.6197,10.6455,71400.0
2006-12-15 12:40:00,16.44,16.45,16.42,16.45,56200.0,10.6391,10.6455,10.6261,10.6455,56200.0
2006-12-15 12:50:00,16.45,16.47,16.44,16.46,17600.0,10.6455,10.6585,10.6391,10.652,17600.0
2006-12-15 13:00:00,16.45,16.45,16.43,16.43,16400.0,10.6455,10.6455,10.6326,10.6326,16400.0
2006-12-15 13:10:00,16.44,16.44,16.41,16.43,31200.0,10.6391,10.6391,10.6197,10.6326,31200.0
2006-12-15 13:20:00,16.43,16.43,16.42,16.42,9800.0,10.6326,10.6326,10.6261,10.6261,9800.0
2006-12-15 13:30:00,16.42,16.43,16.42,16.42,96800.0,10.6261,10.6326,10.6261,10.6261,96800.0
2006-12-15 13:40:00,16.42,16.43,16.4,16.42,177200.0,10.6261,10.6326,10.6132,10.6261,177200.0
2006-12-15 13:50:00,16.41,16.41,16.39,16.4,53800.0,10.6197,10.6197,10.6067,10.6132,53800.0
2006-12-15 14:00:00,16.4,16.42,16.4,16.41,39200.0,10.6132,10.6261,10.6132,10.6197,39200.0
2006-12-15 14:10:00,16.4,16.4,16.4,16.4,9800.0,10.6132,10.6132,10.6132,10.6132,9800.0
2006-12-15 14:20:00,16.4,16.45,16.4,16.45,82200.0,10.6132,10.6455,10.6132,10.6455,82200.0
2006-12-15 14:30:00,16.45,16.46,16.42,16.45,125400.0,10.6455,10.652,10.6261,10.6455,125400.0
2006-12-15 14:40:00,16.45,16.45,16.43,16.45,66800.0,10.6455,10.6455,10.6326,10.6455,66800.0
2006-12-15 14:50:00,16.44,16.45,16.43,16.45,38800.0,10.6391,10.6455,10.6326,10.6455,38800.0
2006-12-15 15:00:00,16.45,16.45,16.44,16.44,31400.0,10.6455,10.6455,10.6391,10.6391,31400.0
2006-12-15 15:10:00,16.44,16.45,16.42,16.42,68000.0,10.6391,10.6455,10.6261,10.6261,68000.0
2006-12-15 15:20:00,16.42,16.43,16.42,16.42,34400.0,10.6261,10.6326,10.6261,10.6261,34400.0
2006-12-15 15:30:00,16.42,16.42,16.42,16.42,22000.0,10.6261,10.6261,10.6261,10.6261,22000.0
2006-12-15 15:40:00,16.42,16.42,16.38,16.38,124600.0,10.6261,10.6261,10.6002,10.6002,124600.0
2006-12-15 15:50:00,16.38,16.38,16.31,16.31,280400.0,10.6002,10.6002,10.5549,10.5549,280400.0
2006-12-18 09:30:00,16.31,16.4,16.26,16.3,33800.0,10.5549,10.6132,10.5226,10.5485,33800.0
2006-12-18 09:40:00,16.3,16.31,16.23,16.24,360200.0,10.5485,10.5549,10.5032,10.5096,360200.0
2006-12-18 09:50:00,16.24,16.3,16.24,16.29,56000.0,10.5096,10.5485,10.5096,10.542,56000.0
2006-12-18 10:00:00,16.29,16.33,16.29,16.3,23600.0,10.542,10.5679,10.542,10.5485,23600.0
2006-12-18 10:10:00,16.3,16.31,16.28,16.29,21800.0,10.5485,10.5549,10.5355,10.542,21800.0
2006-12-18 10:20:00,16.29,16.31,16.27,16.27,34400.0,10.542,10.5549,10.5291,10.5291,34400.0
2006-12-18 10:30:00,16.25,16.3,16.25,16.3,38400.0,10.5161,10.5485,10.5161,10.5485,38400.0
2006-12-18 10:40:00,16.3,16.32,16.28,16.32,42600.0,10.5485,10.5614,10.5355,10.5614,42600.0
2006-12-18 10:50:00,16.32,16.32,16.31,16.32,26200.0,10.5614,10.5614,10.5549,10.5614,26200.0
2006-12-18 11:00:00,16.31,16.32,16.28,16.31,37400.0,10.5549,10.5614,10.5355,10.5549,37400.0
2006-12-18 11:10:00,16.31,16.31,16.28,16.29,35600.0,10.5549,10.5549,10.5355,10.542,35600.0
2006-12-18 11:20:00,16.29,16.29,16.29,16.29,26800.0,10.542,10.542,10.542,10.542,26800.0
2006-12-18 11:30:00,16.29,16.29,16.28,16.29,72400.0,10.542,10.542,10.5355,10.542,72400.0
2006-12-18 11:40:00,16.29,16.3,16.28,16.3,77400.0,10.542,10.5485,10.5355,10.5485,77400.0
2006-12-18 11:50:00,16.3,16.32,16.3,16.3,46000.0,10.5485,10.5614,10.5485,10.5485,46000.0
2006-12-18 12:00:00,16.3,16.3,16.23,16.24,61400.0,10.5485,10.5485,10.5032,10.5096,61400.0
2006-12-18 12:10:00,16.25,16.25,16.23,16.24,81600.0,10.5161,10.5161,10.5032,10.5096,81600.0
2006-12-18 12:20:00,16.25,16.25,16.24,16.25,37000.0,10.5161,10.5161,10.5096,10.5161,37000.0
2006-12-18 12:30:00,16.25,16.25,16.25,16.25,47600.0,10.5161,10.5161,10.5161,10.5161,47600.0
2006-12-18 12:40:00,16.25,16.28,16.25,16.28,73600.0,10.5161,10.5355,10.5161,10.5355,73600.0
2006-12-18 12:50:00,16.28,16.3,16.25,16.25,172400.0,10.5355,10.5485,10.5161,10.5161,172400.0
2006-12-18 13:00:00,16.24,16.27,16.22,16.24,127000.0,10.5096,10.5291,10.4967,10.5096,127000.0
2006-12-18 13:10:00,16.24,16.27,16.23,16.26,121400.0,10.5096,10.5291,10.5032,10.5226,121400.0
2006-12-18 13:20:00,16.25,16.27,16.22,16.23,86400.0,10.5161,10.5291,10.4967,10.5032,86400.0
2006-12-18 13:30:00,16.23,16.27,16.17,16.18,100600.0,10.5032,10.5291,10.4643,10.4708,100600.0
2006-12-18 13:40:00,16.18,16.18,16.16,16.18,48200.0,10.4708,10.4708,10.4579,10.4708,48200.0
2006-12-18 13:50:00,16.18,16.18,16.17,16.17,18800.0,10.4708,10.4708,10.4643,10.4643,18800.0
2006-12-18 14:00:00,16.17,16.21,16.17,16.2,55800.0,10.4643,10.4902,10.4643,10.4838,55800.0
2006-12-18 14:10:00,16.2,16.22,16.18,16.21,18200.0,10.4838,10.4967,10.4708,10.4902,18200.0
2006-12-18 14:20:00,16.21,16.22,16.18,16.18,18600.0,10.4902,10.4967,10.4708,10.4708,18600.0
2006-12-18 14:30:00,16.18,16.2,16.18,16.2,79600.0,10.4708,10.4838,10.4708,10.4838,79600.0
2006-12-18 14:40:00,16.2,16.21,16.18,16.18,33200.0,10.4838,10.4902,10.4708,10.4708,33200.0
2006-12-18 14:50:00,16.17,16.18,16.15,16.17,30000.0,10.4643,10.4708,10.4514,10.4643,30000.0
2006-12-18 15:00:00,16.17,16.17,16.11,16.11,33200.0,10.4643,10.4643,10.4255,10.4255,33200.0
2006-12-18 15:10:00,16.11,16.12,16.1,16.1,146600.0,10.4255,10.432,10.419,10.419,146600.0
2006-12-18 15:20:00,16.1,16.11,16.07,16.1,84000.0,10.419,10.4255,10.3996,10.419,84000.0
2006-12-18 15:30:00,16.1,16.11,16.1,16.11,132200.0,10.419,10.4255,10.419,10.4255,132200.0
2006-12-18 15:40:00,16.11,16.16,16.11,16.15,127200.0,10.4255,10.4579,10.4255,10.4514,127200.0
2006-12-18 15:50:00,16.15,16.16,16.11,16.11,199200.0,10.4514,10.4579,10.4255,10.4255,199200.0
2006-12-19 09:30:00,16.0,16.02,15.82,15.87,337400.0,10.3543,10.3673,10.2378,10.2702,337400.0
2006-12-19 09:40:00,15.88,15.88,15.63,15.63,502800.0,10.2767,10.2767,10.1149,10.1149,502800.0
2006-12-19 09:50:00,15.65,15.78,15.54,15.76,282000.0,10.1278,10.212,10.0566,10.199,282000.0
2006-12-19 10:00:00,15.76,15.8,15.76,15.78,249000.0,10.199,10.2249,10.199,10.212,249000.0
2006-12-19 10:10:00,15.78,15.8,15.76,15.8,88000.0,10.212,10.2249,10.199,10.2249,88000.0
2006-12-19 10:20:00,15.8,15.83,15.75,15.77,77200.0,10.2249,10.2443,10.1925,10.2055,77200.0
2006-12-19 10:30:00,15.77,15.8,15.72,15.76,151800.0,10.2055,10.2249,10.1731,10.199,151800.0
2006-12-19 10:40:00,15.77,15.78,15.72,15.74,79200.0,10.2055,10.212,10.1731,10.1861,79200.0
2006-12-19 10:50:00,15.74,15.8,15.74,15.78,169400.0,10.1861,10.2249,10.1861,10.212,169400.0
2006-12-19 11:00:00,15.77,15.8,15.77,15.78,64600.0,10.2055,10.2249,10.2055,10.212,64600.0
2006-12-19 11:10:00,15.78,15.8,15.74,15.77,83000.0,10.212,10.2249,10.1861,10.2055,83000.0
2006-12-19 11:20:00,15.78,15.81,15.77,15.79,65200.0,10.212,10.2314,10.2055,10.2184,65200.0
2006-12-19 11:30:00,15.79,15.79,15.74,15.78,58200.0,10.2184,10.2184,10.1861,10.212,58200.0
2006-12-19 11:40:00,15.78,15.79,15.78,15.79,26400.0,10.212,10.2184,10.212,10.2184,26400.0
2006-12-19 11:50:00,15.79,15.79,15.78,15.79,20000.0,10.2184,10.2184,10.212,10.2184,20000.0
2006-12-19 12:00:00,15.79,15.81,15.79,15.81,55400.0,10.2184,10.2314,10.2184,10.2314,55400.0
2006-12-19 12:10:00,15.81,15.84,15.77,15.77,34000.0,10.2314,10.2508,10.2055,10.2055,34000.0
2006-12-19 12:20:00,15.77,15.84,15.77,15.84,34000.0,10.2055,10.2508,10.2055,10.2508,34000.0
2006-12-19 12:30:00,15.83,15.84,15.82,15.82,26000.0,10.2443,10.2508,10.2378,10.2378,26000.0
2006-12-19 12:40:00,15.82,15.83,15.81,15.83,124000.0,10.2378,10.2443,10.2314,10.2443,124000.0
2006-12-19 12:50:00,15.83,15.85,15.83,15.85,17800.0,10.2443,10.2573,10.2443,10.2573,17800.0
2006-12-19 13:00:00,15.84,15.85,15.84,15.84,23200.0,10.2508,10.2573,10.2508,10.2508,23200.0
2006-12-19 13:10:00,15.83,15.84,15.83,15.83,22800.0,10.2443,10.2508,10.2443,10.2443,22800.0
2006-12-19 13:20:00,15.83,15.83,15.82,15.82,16400.0,10.2443,10.2443,10.2378,10.2378,16400.0
2006-12-19 13:30:00,15.83,15.84,15.82,15.84,101600.0,10.2443,10.2508,10.2378,10.2508,101600.0
2006-12-19 13:40:00,15.85,15.89,15.84,15.88,84800.0,10.2573,10.2831,10.2508,10.2767,84800.0
2006-12-19 13:50:00,15.88,15.92,15.87,15.89,71000.0,10.2767,10.3026,10.2702,10.2831,71000.0
2006-12-19 14:00:00,15.89,15.93,15.87,15.92,44000.0,10.2831,10.309,10.2702,10.3026,44000.0
2006-12-19 14:10:00,15.93,15.95,15.93,15.95,47600.0,10.309,10.322,10.309,10.322,47600.0
2006-12-19 14:20:00,15.95,15.97,15.95,15.97,73000.0,10.322,10.3349,10.322,10.3349,73000.0
2006-12-19 14:30:00,15.97,15.99,15.95,15.99,44000.0,10.3349,10.3479,10.322,10.3479,44000.0
2006-12-19 14:40:00,15.98,16.08,15.98,16.06,123600.0,10.3414,10.4061,10.3414,10.3932,123600.0
2006-12-19 14:50:00,16.06,16.11,16.06,16.09,112200.0,10.3932,10.4255,10.3932,10.4126,112200.0
2006-12-19 15:00:00,16.09,16.12,16.08,16.11,184400.0,10.4126,10.432,10.4061,10.4255,184400.0
2006-12-19 15:10:00,16.1,16.11,16.05,16.06,337000.0,10.419,10.4255,10.3867,10.3932,337000.0
2006-12-19 15:20:00,16.06,16.08,15.97,16.0,324600.0,10.3932,10.4061,10.3349,10.3543,324600.0
2006-12-19 15:30:00,16.0,16.06,15.99,15.99,158400.0,10.3543,10.3932,10.3479,10.3479,158400.0
2006-12-19 15:40:00,15.99,16.02,15.99,16.0,237000.0,10.3479,10.3673,10.3479,10.3543,237000.0
2006-12-19 15:50:00,16.0,16.01,15.96,15.98,195800.0,10.3543,10.3608,10.3284,10.3414,195800.0
2006-12-20 09:30:00,15.97,16.03,15.71,15.99,176400.0,10.3349,10.3737,10.1667,10.3479,176400.0
2006-12-20 09:40:00,15.99,16.0,15.95,15.99,99400.0,10.3479,10.3543,10.322,10.3479,99400.0
2006-12-20 09:50:00,15.99,16.01,15.99,16.0,131400.0,10.3479,10.3608,10.3479,10.3543,131400.0
2006-12-20 10:00:00,16.0,16.02,15.99,16.0,98800.0,10.3543,10.3673,10.3479,10.3543,98800.0
2006-12-20 10:10:00,16.0,16.0,15.99,16.0,124200.0,10.3543,10.3543,10.3479,10.3543,124200.0
2006-12-20 10:20:00,16.0,16.12,15.99,16.11,454200.0,10.3543,10.432,10.3479,10.4255,454200.0
2006-12-20 10:30:00,16.11,16.13,16.08,16.13,49200.0,10.4255,10.4385,10.4061,10.4385,49200.0
2006-12-20 10:40:00,16.13,16.22,16.13,16.21,37400.0,10.4385,10.4967,10.4385,10.4902,37400.0
2006-12-20 10:50:00,16.21,16.21,16.15,16.15,99800.0,10.4902,10.4902,10.4514,10.4514,99800.0
2006-12-20 11:00:00,16.16,16.18,16.15,16.16,28800.0,10.4579,10.4708,10.4514,10.4579,28800.0
2006-12-20 11:10:00,16.15,16.15,16.12,16.12,45600.0,10.4514,10.4514,10.432,10.432,45600.0
2006-12-20 11:20:00,16.11,16.18,16.04,16.09,94200.0,10.4255,10.4708,10.3802,10.4126,94200.0
2006-12-20 11:30:00,16.09,16.14,16.07,16.14,42000.0,10.4126,10.4449,10.3996,10.4449,42000.0
2006-12-20 11:40:00,16.14,16.18,16.14,16.17,31800.0,10.4449,10.4708,10.4449,10.4643,31800.0
2006-12-20 11:50:00,16.17,16.18,16.17,16.17,39200.0,10.4643,10.4708,10.4643,10.4643,39200.0
2006-12-20 12:00:00,16.18,16.18,16.15,16.15,36600.0,10.4708,10.4708,10.4514,10.4514,36600.0
2006-12-20 12:10:00,16.15,16.15,16.15,16.15,3400.0,10.4514,10.4514,10.4514,10.4514,3400.0
2006-12-20 12:20:00,16.15,16.18,16.15,16.17,17600.0,10.4514,10.4708,10.4514,10.4643,17600.0
2006-12-20 12:30:00,16.17,16.18,16.15,16.16,15800.0,10.4643,10.4708,10.4514,10.4579,15800.0
2006-12-20 12:40:00,16.16,16.18,16.16,16.17,37400.0,10.4579,10.4708,10.4579,10.4643,37400.0
2006-12-20 12:50:00,16.17,16.21,16.17,16.2,31800.0,10.4643,10.4902,10.4643,10.4838,31800.0
2006-12-20 13:00:00,16.2,16.22,16.18,16.18,31600.0,10.4838,10.4967,10.4708,10.4708,31600.0
2006-12-20 13:10:00,16.18,16.18,16.16,16.18,38800.0,10.4708,10.4708,10.4579,10.4708,38800.0
2006-12-20 13:20:00,16.17,16.17,16.14,16.16,24000.0,10.4643,10.4643,10.4449,10.4579,24000.0
2006-12-20 13:30:00,16.16,16.16,16.13,16.13,17800.0,10.4579,10.4579,10.4385,10.4385,17800.0
2006-12-20 13:40:00,16.13,16.13,16.13,16.13,11400.0,10.4385,10.4385,10.4385,10.4385,11400.0
2006-12-20 13:50:00,16.13,16.15,16.13,16.13,47800.0,10.4385,10.4514,10.4385,10.4385,47800.0
2006-12-20 14:00:00,16.14,16.14,16.13,16.13,17000.0,10.4449,10.4449,10.4385,10.4385,17000.0
2006-12-20 14:10:00,16.13,16.14,16.13,16.14,25000.0,10.4385,10.4449,10.4385,10.4449,25000.0
2006-12-20 14:20:00,16.14,16.17,16.13,16.14,65200.0,10.4449,10.4643,10.4385,10.4449,65200.0
2006-12-20 14:30:00,16.14,16.14,16.1,16.11,34000.0,10.4449,10.4449,10.419,10.4255,34000.0
2006-12-20 14:40:00,16.11,16.11,16.1,16.1,20800.0,10.4255,10.4255,10.419,10.419,20800.0
2006-12-20 14:50:00,16.09,16.1,16.09,16.09,29400.0,10.4126,10.419,10.4126,10.4126,29400.0
2006-12-20 15:00:00,16.09,16.11,16.09,16.11,42400.0,10.4126,10.4255,10.4126,10.4255,42400.0
2006-12-20 15:10:00,16.11,16.13,16.11,16.11,18800.0,10.4255,10.4385,10.4255,10.4255,18800.0
2006-12-20 15:20:00,16.11,16.13,16.11,16.11,65200.0,10.4255,10.4385,10.4255,10.4255,65200.0
2006-12-20 15:30:00,16.11,16.11,16.09,16.09,120200.0,10.4255,10.4255,10.4126,10.4126,120200.0
2006-12-20 15:40:00,16.1,16.1,16.08,16.09,128000.0,10.419,10.419,10.4061,10.4126,128000.0
2006-12-20 15:50:00,16.09,16.1,16.05,16.08,334000.0,10.4126,10.419,10.3867,10.4061,334000.0
2006-12-21 09:30:00,16.06,16.11,15.95,16.05,62600.0,10.3932,10.4255,10.322,10.3867,62600.0
2006-12-21 09:40:00,16.05,16.22,15.97,16.14,136400.0,10.3867,10.4967,10.3349,10.4449,136400.0
2006-12-21 09:50:00,16.15,16.16,16.08,16.09,59400.0,10.4514,10.4579,10.4061,10.4126,59400.0
2006-12-21 10:00:00,16.09,16.13,16.08,16.11,52800.0,10.4126,10.4385,10.4061,10.4255,52800.0
2006-12-21 10:10:00,16.11,16.16,16.02,16.08,115200.0,10.4255,10.4579,10.3673,10.4061,115200.0
2006-12-21 10:20:00,16.08,16.08,16.03,16.08,84800.0,10.4061,10.4061,10.3737,10.4061,84800.0
2006-12-21 10:30:00,16.08,16.09,16.06,16.07,25400.0,10.4061,10.4126,10.3932,10.3996,25400.0
2006-12-21 10:40:00,16.06,16.11,16.06,16.1,70200.0,10.3932,10.4255,10.3932,10.419,70200.0
2006-12-21 10:50:00,16.09,16.1,16.06,16.08,37200.0,10.4126,10.419,10.3932,10.4061,37200.0
2006-12-21 11:00:00,16.09,16.09,16.08,16.08,45200.0,10.4126,10.4126,10.4061,10.4061,45200.0
2006-12-21 11:10:00,16.08,16.09,16.06,16.08,96200.0,10.4061,10.4126,10.3932,10.4061,96200.0
2006-12-21 11:20:00,16.09,16.09,16.06,16.06,40600.0,10.4126,10.4126,10.3932,10.3932,40600.0
2006-12-21 11:30:00,16.06,16.08,16.06,16.08,30000.0,10.3932,10.4061,10.3932,10.4061,30000.0
2006-12-21 11:40:00,16.08,16.08,16.08,16.08,30800.0,10.4061,10.4061,10.4061,10.4061,30800.0
2006-12-21 11:50:00,16.08,16.08,16.07,16.07,21800.0,10.4061,10.4061,10.3996,10.3996,21800.0
2006-12-21 12:00:00,16.07,16.08,16.05,16.07,36200.0,10.3996,10.4061,10.3867,10.3996,36200.0
2006-12-21 12:10:00,16.07,16.08,16.03,16.05,143000.0,10.3996,10.4061,10.3737,10.3867,143000.0
2006-12-21 12:20:00,16.05,16.08,16.03,16.07,81400.0,10.3867,10.4061,10.3737,10.3996,81400.0
2006-12-21 12:30:00,16.08,16.09,16.04,16.07,196000.0,10.4061,10.4126,10.3802,10.3996,196000.0
2006-12-21 12:40:00,16.07,16.08,16.06,16.06,139000.0,10.3996,10.4061,10.3932,10.3932,139000.0
2006-12-21 12:50:00,16.06,16.07,16.06,16.07,51200.0,10.3932,10.3996,10.3932,10.3996,51200.0
2006-12-21 13:00:00,16.06,16.07,16.05,16.06,98000.0,10.3932,10.3996,10.3867,10.3932,98000.0
2006-12-21 13:10:00,16.06,16.08,16.05,16.06,91000.0,10.3932,10.4061,10.3867,10.3932,91000.0
2006-12-21 13:20:00,16.06,16.07,16.06,16.07,49600.0,10.3932,10.3996,10.3932,10.3996,49600.0
2006-12-21 13:30:00,16.07,16.07,16.06,16.07,46200.0,10.3996,10.3996,10.3932,10.3996,46200.0
2006-12-21 13:40:00,16.07,16.07,16.05,16.05,156800.0,10.3996,10.3996,10.3867,10.3867,156800.0
2006-12-21 13:50:00,16.05,16.05,16.01,16.05,83600.0,10.3867,10.3867,10.3608,10.3867,83600.0
2006-12-21 14:00:00,16.04,16.06,15.99,15.99,134000.0,10.3802,10.3932,10.3479,10.3479,134000.0
2006-12-21 14:10:00,16.0,16.01,15.98,15.99,107200.0,10.3543,10.3608,10.3414,10.3479,107200.0
2006-12-21 14:20:00,15.99,16.03,15.99,16.02,114400.0,10.3479,10.3737,10.3479,10.3673,114400.0
2006-12-21 14:30:00,16.02,16.02,15.99,16.0,36000.0,10.3673,10.3673,10.3479,10.3543,36000.0
2006-12-21 14:40:00,16.0,16.03,16.0,16.03,57600.0,10.3543,10.3737,10.3543,10.3737,57600.0
2006-12-21 14:50:00,16.03,16.04,16.03,16.03,72000.0,10.3737,10.3802,10.3737,10.3737,72000.0
2006-12-21 15:00:00,16.03,16.04,16.03,16.03,31600.0,10.3737,10.3802,10.3737,10.3737,31600.0
2006-12-21 15:10:00,16.03,16.04,15.98,16.01,48400.0,10.3737,10.3802,10.3414,10.3608,48400.0
2006-12-21 15:20:00,16.0,16.03,15.99,16.03,36400.0,10.3543,10.3737,10.3479,10.3737,36400.0
2006-12-21 15:30:00,16.03,16.03,16.02,16.03,38200.0,10.3737,10.3737,10.3673,10.3737,38200.0
2006-12-21 15:40:00,16.03,16.03,15.99,16.03,140000.0,10.3737,10.3737,10.3479,10.3737,140000.0
2006-12-21 15:50:00,16.03,16.04,16.02,16.04,122600.0,10.3737,10.3802,10.3673,10.3802,122600.0
2006-12-22 09:30:00,16.0,16.03,15.93,15.97,35200.0,10.3543,10.3737,10.309,10.3349,35200.0
2006-12-22 09:40:00,15.97,16.06,15.94,15.98,68200.0,10.3349,10.3932,10.3155,10.3414,68200.0
2006-12-22 09:50:00,16.0,16.04,15.97,16.03,39800.0,10.3543,10.3802,10.3349,10.3737,39800.0
2006-12-22 10:00:00,16.03,16.05,15.97,16.0,54000.0,10.3737,10.3867,10.3349,10.3543,54000.0
2006-12-22 10:10:00,16.0,16.04,15.96,15.96,22600.0,10.3543,10.3802,10.3284,10.3284,22600.0
2006-12-22 10:20:00,15.97,15.97,15.95,15.95,20800.0,10.3349,10.3349,10.322,10.322,20800.0
2006-12-22 10:30:00,15.95,15.96,15.92,15.92,57400.0,10.322,10.3284,10.3026,10.3026,57400.0
2006-12-22 10:40:00,15.92,15.95,15.9,15.94,43000.0,10.3026,10.322,10.2896,10.3155,43000.0
2006-12-22 10:50:00,15.93,15.93,15.9,15.9,22400.0,10.309,10.309,10.2896,10.2896,22400.0
2006-12-22 11:00:00,15.9,15.94,15.9,15.94,37800.0,10.2896,10.3155,10.2896,10.3155,37800.0
2006-12-22 11:10:00,15.93,15.93,15.87,15.89,39000.0,10.309,10.309,10.2702,10.2831,39000.0
2006-12-22 11:20:00,15.89,15.92,15.88,15.92,53600.0,10.2831,10.3026,10.2767,10.3026,53600.0
2006-12-22 11:30:00,15.92,15.97,15.92,15.96,19000.0,10.3026,10.3349,10.3026,10.3284,19000.0
2006-12-22 11:40:00,15.96,15.96,15.92,15.93,20200.0,10.3284,10.3284,10.3026,10.309,20200.0
2006-12-22 11:50:00,15.93,15.94,15.93,15.93,11000.0,10.309,10.3155,10.309,10.309,11000.0
2006-12-22 12:00:00,15.92,15.97,15.92,15.96,31200.0,10.3026,10.3349,10.3026,10.3284,31200.0
2006-12-22 12:10:00,15.96,15.96,15.93,15.93,7200.0,10.3284,10.3284,10.309,10.309,7200.0
2006-12-22 12:20:00,15.94,15.94,15.93,15.93,41400.0,10.3155,10.3155,10.309,10.309,41400.0
2006-12-22 12:30:00,15.92,15.95,15.92,15.95,26800.0,10.3026,10.322,10.3026,10.322,26800.0
2006-12-22 12:40:00,15.95,15.96,15.95,15.96,18000.0,10.322,10.3284,10.322,10.3284,18000.0
2006-12-22 12:50:00,15.96,15.96,15.92,15.92,16400.0,10.3284,10.3284,10.3026,10.3026,16400.0
2006-12-22 13:00:00,15.93,15.93,15.92,15.92,17800.0,10.309,10.309,10.3026,10.3026,17800.0
2006-12-22 13:10:00,15.92,15.92,15.9,15.92,66800.0,10.3026,10.3026,10.2896,10.3026,66800.0
2006-12-22 13:20:00,15.92,15.92,15.89,15.9,25200.0,10.3026,10.3026,10.2831,10.2896,25200.0
2006-12-22 13:30:00,15.9,15.97,15.9,15.96,43400.0,10.2896,10.3349,10.2896,10.3284,43400.0
2006-12-22 13:40:00,15.96,15.97,15.95,15.97,30600.0,10.3284,10.3349,10.322,10.3349,30600.0
2006-12-22 13:50:00,15.97,15.97,15.96,15.96,23600.0,10.3349,10.3349,10.3284,10.3284,23600.0
2006-12-22 14:00:00,15.96,15.99,15.96,15.97,13200.0,10.3284,10.3479,10.3284,10.3349,13200.0
2006-12-22 14:10:00,15.96,15.96,15.94,15.94,2200.0,10.3284,10.3284,10.3155,10.3155,2200.0
2006-12-22 14:20:00,15.95,15.95,15.91,15.92,32600.0,10.322,10.322,10.2961,10.3026,32600.0
2006-12-22 14:30:00,15.92,15.92,15.9,15.91,13400.0,10.3026,10.3026,10.2896,10.2961,13400.0
2006-12-22 14:40:00,15.92,15.97,15.92,15.97,65400.0,10.3026,10.3349,10.3026,10.3349,65400.0
2006-12-22 14:50:00,15.97,15.97,15.95,15.95,12200.0,10.3349,10.3349,10.322,10.322,12200.0
2006-12-22 15:00:00,15.95,15.97,15.95,15.96,19400.0,10.322,10.3349,10.322,10.3284,19400.0
2006-12-22 15:10:00,15.96,15.97,15.96,15.97,34600.0,10.3284,10.3349,10.3284,10.3349,34600.0
2006-12-22 15:20:00,15.97,15.97,15.95,15.97,32000.0,10.3349,10.3349,10.322,10.3349,32000.0
2006-12-22 15:30:00,15.97,15.97,15.96,15.97,35600.0,10.3349,10.3349,10.3284,10.3349,35600.0
2006-12-22 15:40:00,15.97,15.99,15.95,15.96,67800.0,10.3349,10.3479,10.322,10.3284,67800.0
2006-12-22 15:50:00,15.96,15.97,15.94,15.95,120000.0,10.3284,10.3349,10.3155,10.322,120000.0
2006-12-26 09:30:00,15.95,15.95,15.83,15.83,7200.0,10.322,10.322,10.2443,10.2443,7200.0
2006-12-26 09:40:00,15.84,15.84,15.8,15.81,39200.0,10.2508,10.2508,10.2249,10.2314,39200.0
2006-12-26 09:50:00,15.81,15.88,15.81,15.88,34600.0,10.2314,10.2767,10.2314,10.2767,34600.0
2006-12-26 10:00:00,15.87,15.9,15.86,15.86,22200.0,10.2702,10.2896,10.2637,10.2637,22200.0
2006-12-26 10:10:00,15.86,15.87,15.79,15.8,21800.0,10.2637,10.2702,10.2184,10.2249,21800.0
2006-12-26 10:20:00,15.8,15.81,15.8,15.8,11000.0,10.2249,10.2314,10.2249,10.2249,11000.0
2006-12-26 10:30:00,15.8,15.84,15.78,15.83,32200.0,10.2249,10.2508,10.212,10.2443,32200.0
2006-12-26 10:40:00,15.83,15.85,15.82,15.85,30200.0,10.2443,10.2573,10.2378,10.2573,30200.0
2006-12-26 10:50:00,15.84,15.85,15.84,15.85,28800.0,10.2508,10.2573,10.2508,10.2573,28800.0
2006-12-26 11:00:00,15.85,15.9,15.85,15.9,64800.0,10.2573,10.2896,10.2573,10.2896,64800.0
2006-12-26 11:10:00,15.88,15.9,15.84,15.84,29400.0,10.2767,10.2896,10.2508,10.2508,29400.0
2006-12-26 11:20:00,15.84,15.85,15.84,15.85,38200.0,10.2508,10.2573,10.2508,10.2573,38200.0
2006-12-26 11:30:00,15.85,15.9,15.85,15.88,71400.0,10.2573,10.2896,10.2573,10.2767,71400.0
2006-12-26 11:40:00,15.89,15.93,15.88,15.93,41000.0,10.2831,10.309,10.2767,10.309,41000.0
2006-12-26 11:50:00,15.93,15.93,15.92,15.92,9200.0,10.309,10.309,10.3026,10.3026,9200.0
2006-12-26 12:00:00,15.93,15.97,15.93,15.96,25800.0,10.309,10.3349,10.309,10.3284,25800.0
2006-12-26 12:10:00,15.96,15.97,15.96,15.96,19000.0,10.3284,10.3349,10.3284,10.3284,19000.0
2006-12-26 12:20:00,15.95,15.98,15.95,15.97,19600.0,10.322,10.3414,10.322,10.3349,19600.0
2006-12-26 12:30:00,15.97,15.97,15.97,15.97,9800.0,10.3349,10.3349,10.3349,10.3349,9800.0
2006-12-26 12:40:00,15.96,15.96,15.95,15.95,7400.0,10.3284,10.3284,10.322,10.322,7400.0
2006-12-26 12:50:00,15.95,15.96,15.95,15.96,36400.0,10.322,10.3284,10.322,10.3284,36400.0
2006-12-26 13:00:00,15.96,15.96,15.94,15.94,17800.0,10.3284,10.3284,10.3155,10.3155,17800.0
2006-12-26 13:10:00,15.94,15.96,15.94,15.96,38000.0,10.3155,10.3284,10.3155,10.3284,38000.0
2006-12-26 13:20:00,15.95,15.95,15.95,15.95,11800.0,10.322,10.322,10.322,10.322,11800.0
2006-12-26 13:30:00,15.95,15.97,15.94,15.96,37800.0,10.322,10.3349,10.3155,10.3284,37800.0
2006-12-26 13:40:00,15.96,15.99,15.96,15.99,21800.0,10.3284,10.3479,10.3284,10.3479,21800.0
2006-12-26 13:50:00,15.98,16.01,15.98,16.01,57200.0,10.3414,10.3608,10.3414,10.3608,57200.0
2006-12-26 14:00:00,16.01,16.05,16.01,16.04,25000.0,10.3608,10.3867,10.3608,10.3802,25000.0
2006-12-26 14:10:00,16.04,16.04,16.02,16.02,22600.0,10.3802,10.3802,10.3673,10.3673,22600.0
2006-12-26 14:20:00,16.02,16.03,16.0,16.0,31000.0,10.3673,10.3737,10.3543,10.3543,31000.0
2006-12-26 14:30:00,16.01,16.03,15.99,15.99,37200.0,10.3608,10.3737,10.3479,10.3479,37200.0
2006-12-26 14:40:00,15.99,16.0,15.99,16.0,27800.0,10.3479,10.3543,10.3479,10.3543,27800.0
2006-12-26 14:50:00,16.0,16.01,15.99,16.0,133000.0,10.3543,10.3608,10.3479,10.3543,133000.0
2006-12-26 15:00:00,16.0,16.0,15.99,15.99,47600.0,10.3543,10.3543,10.3479,10.3479,47600.0
2006-12-26 15:10:00,15.99,16.0,15.99,16.0,22200.0,10.3479,10.3543,10.3479,10.3543,22200.0
2006-12-26 15:20:00,15.99,16.0,15.99,16.0,13200.0,10.3479,10.3543,10.3479,10.3543,13200.0
2006-12-26 15:30:00,15.99,16.0,15.99,16.0,69400.0,10.3479,10.3543,10.3479,10.3543,69400.0
2006-12-26 15:40:00,16.0,16.05,15.99,16.03,78800.0,10.3543,10.3867,10.3479,10.3737,78800.0
2006-12-26 15:50:00,16.04,16.04,15.99,16.02,83800.0,10.3802,10.3802,10.3479,10.3673,83800.0
2006-12-27 09:30:00,16.15,16.17,16.08,16.12,83000.0,10.4514,10.4643,10.4061,10.432,83000.0
2006-12-27 09:40:00,16.13,16.15,16.08,16.13,89600.0,10.4385,10.4514,10.4061,10.4385,89600.0
2006-12-27 09:50:00,16.13,16.14,16.04,16.05,109200.0,10.4385,10.4449,10.3802,10.3867,109200.0
2006-12-27 10:00:00,16.05,16.16,16.05,16.11,91400.0,10.3867,10.4579,10.3867,10.4255,91400.0
2006-12-27 10:10:00,16.1,16.11,16.08,16.09,37400.0,10.419,10.4255,10.4061,10.4126,37400.0
2006-12-27 10:20:00,16.1,16.13,16.1,16.11,77200.0,10.419,10.4385,10.419,10.4255,77200.0
2006-12-27 10:30:00,16.1,16.11,16.08,16.11,40400.0,10.419,10.4255,10.4061,10.4255,40400.0
2006-12-27 10:40:00,16.11,16.13,16.1,16.11,98400.0,10.4255,10.4385,10.419,10.4255,98400.0
2006-12-27 10:50:00,16.1,16.13,16.09,16.11,48800.0,10.419,10.4385,10.4126,10.4255,48800.0
2006-12-27 11:00:00,16.13,16.13,16.09,16.11,39000.0,10.4385,10.4385,10.4126,10.4255,39000.0
2006-12-27 11:10:00,16.11,16.11,16.09,16.11,13800.0,10.4255,10.4255,10.4126,10.4255,13800.0
2006-12-27 11:20:00,16.11,16.11,16.09,16.11,45200.0,10.4255,10.4255,10.4126,10.4255,45200.0
2006-12-27 11:30:00,16.11,16.11,16.05,16.08,96400.0,10.4255,10.4255,10.3867,10.4061,96400.0
2006-12-27 11:40:00,16.09,16.11,16.06,16.08,97600.0,10.4126,10.4255,10.3932,10.4061,97600.0
2006-12-27 11:50:00,16.08,16.09,16.06,16.06,34200.0,10.4061,10.4126,10.3932,10.3932,34200.0
2006-12-27 12:00:00,16.06,16.07,16.06,16.07,10600.0,10.3932,10.3996,10.3932,10.3996,10600.0
2006-12-27 12:10:00,16.06,16.1,16.04,16.09,35800.0,10.3932,10.419,10.3802,10.4126,35800.0
2006-12-27 12:20:00,16.1,16.11,16.09,16.1,17000.0,10.419,10.4255,10.4126,10.419,17000.0
2006-12-27 12:30:00,16.1,16.1,16.09,16.1,23000.0,10.419,10.419,10.4126,10.419,23000.0
2006-12-27 12:40:00,16.1,16.1,16.09,16.1,20600.0,10.419,10.419,10.4126,10.419,20600.0
2006-12-27 12:50:00,16.1,16.11,16.09,16.09,17800.0,10.419,10.4255,10.4126,10.4126,17800.0
2006-12-27 13:00:00,16.1,16.1,16.04,16.07,43200.0,10.419,10.419,10.3802,10.3996,43200.0
2006-12-27 13:10:00,16.07,16.09,16.06,16.07,21600.0,10.3996,10.4126,10.3932,10.3996,21600.0
2006-12-27 13:20:00,16.07,16.07,16.03,16.04,14200.0,10.3996,10.3996,10.3737,10.3802,14200.0
2006-12-27 13:30:00,16.04,16.05,16.01,16.01,78800.0,10.3802,10.3867,10.3608,10.3608,78800.0
2006-12-27 13:40:00,16.02,16.08,16.02,16.05,23800.0,10.3673,10.4061,10.3673,10.3867,23800.0
2006-12-27 13:50:00,16.05,16.06,16.01,16.02,49000.0,10.3867,10.3932,10.3608,10.3673,49000.0
2006-12-27 14:00:00,16.03,16.05,16.02,16.04,43400.0,10.3737,10.3867,10.3673,10.3802,43400.0
2006-12-27 14:10:00,16.04,16.06,16.02,16.04,92800.0,10.3802,10.3932,10.3673,10.3802,92800.0
2006-12-27 14:20:00,16.04,16.05,15.99,16.0,56200.0,10.3802,10.3867,10.3479,10.3543,56200.0
2006-12-27 14:30:00,16.0,16.04,15.99,16.04,59800.0,10.3543,10.3802,10.3479,10.3802,59800.0
2006-12-27 14:40:00,16.03,16.03,15.99,16.02,122400.0,10.3737,10.3737,10.3479,10.3673,122400.0
2006-12-27 14:50:00,16.02,16.04,16.02,16.03,43000.0,10.3673,10.3802,10.3673,10.3737,43000.0
2006-12-27 15:00:00,16.04,16.05,16.03,16.05,46000.0,10.3802,10.3867,10.3737,10.3867,46000.0
2006-12-27 15:10:00,16.05,16.08,16.05,16.07,40400.0,10.3867,10.4061,10.3867,10.3996,40400.0
2006-12-27 15:20:00,16.07,16.08,16.04,16.05,61400.0,10.3996,10.4061,10.3802,10.3867,61400.0
2006-12-27 15:30:00,16.05,16.06,16.02,16.02,101400.0,10.3867,10.3932,10.3673,10.3673,101400.0
2006-12-27 15:40:00,16.03,16.03,16.0,16.01,87200.0,10.3737,10.3737,10.3543,10.3608,87200.0
2006-12-27 15:50:00,16.01,16.04,15.99,16.0,171200.0,10.3608,10.3802,10.3479,10.3543,171200.0
2006-12-28 09:30:00,16.01,16.01,15.9,15.94,33000.0,10.3608,10.3608,10.2896,10.3155,33000.0
2006-12-28 09:40:00,15.94,15.94,15.86,15.88,47400.0,10.3155,10.3155,10.2637,10.2767,47400.0
2006-12-28 09:50:00,15.87,15.97,15.85,15.92,64200.0,10.2702,10.3349,10.2573,10.3026,64200.0
2006-12-28 10:00:00,15.92,16.01,15.91,15.93,59200.0,10.3026,10.3608,10.2961,10.309,59200.0
2006-12-28 10:10:00,15.94,15.94,15.9,15.94,40000.0,10.3155,10.3155,10.2896,10.3155,40000.0
2006-12-28 10:20:00,15.94,15.94,15.92,15.94,46400.0,10.3155,10.3155,10.3026,10.3155,46400.0
2006-12-28 10:30:00,15.94,15.94,15.92,15.94,28600.0,10.3155,10.3155,10.3026,10.3155,28600.0
2006-12-28 10:40:00,15.94,15.94,15.93,15.93,17200.0,10.3155,10.3155,10.309,10.309,17200.0
2006-12-28 10:50:00,15.93,15.94,15.9,15.91,19800.0,10.309,10.3155,10.2896,10.2961,19800.0
2006-12-28 11:00:00,15.91,15.93,15.9,15.92,43400.0,10.2961,10.309,10.2896,10.3026,43400.0
2006-12-28 11:10:00,15.92,15.93,15.9,15.92,40600.0,10.3026,10.309,10.2896,10.3026,40600.0
2006-12-28 11:20:00,15.92,15.94,15.92,15.94,81800.0,10.3026,10.3155,10.3026,10.3155,81800.0
2006-12-28 11:30:00,15.94,15.97,15.94,15.97,22800.0,10.3155,10.3349,10.3155,10.3349,22800.0
2006-12-28 11:40:00,15.97,15.97,15.97,15.97,29000.0,10.3349,10.3349,10.3349,10.3349,29000.0
2006-12-28 11:50:00,15.97,15.97,15.96,15.96,29200.0,10.3349,10.3349,10.3284,10.3284,29200.0
2006-12-28 12:00:00,15.96,15.96,15.95,15.95,44000.0,10.3284,10.3284,10.322,10.322,44000.0
2006-12-28 12:10:00,15.95,15.95,15.93,15.94,29000.0,10.322,10.322,10.309,10.3155,29000.0
2006-12-28 12:20:00,15.94,15.95,15.93,15.94,19800.0,10.3155,10.322,10.309,10.3155,19800.0
2006-12-28 12:30:00,15.95,15.97,15.94,15.95,25800.0,10.322,10.3349,10.3155,10.322,25800.0
2006-12-28 12:40:00,15.94,15.94,15.92,15.93,51800.0,10.3155,10.3155,10.3026,10.309,51800.0
2006-12-28 12:50:00,15.93,15.94,15.92,15.94,12600.0,10.309,10.3155,10.3026,10.3155,12600.0
2006-12-28 13:00:00,15.93,15.94,15.92,15.94,12200.0,10.309,10.3155,10.3026,10.3155,12200.0
2006-12-28 13:10:00,15.94,15.95,15.92,15.92,18200.0,10.3155,10.322,10.3026,10.3026,18200.0
2006-12-28 13:20:00,15.92,15.92,15.9,15.9,17000.0,10.3026,10.3026,10.2896,10.2896,17000.0
2006-12-28 13:30:00,15.9,15.93,15.9,15.92,12600.0,10.2896,10.309,10.2896,10.3026,12600.0
2006-12-28 13:40:00,15.92,15.93,15.9,15.9,23400.0,10.3026,10.309,10.2896,10.2896,23400.0
2006-12-28 13:50:00,15.9,15.9,15.9,15.9,10000.0,10.2896,10.2896,10.2896,10.2896,10000.0
2006-12-28 14:00:00,15.9,15.9,15.9,15.9,25200.0,10.2896,10.2896,10.2896,10.2896,25200.0
2006-12-28 14:10:00,15.9,15.93,15.9,15.93,51600.0,10.2896,10.309,10.2896,10.309,51600.0
2006-12-28 14:20:00,15.93,15.93,15.92,15.93,35000.0,10.309,10.309,10.3026,10.309,35000.0
2006-12-28 14:30:00,15.93,15.93,15.92,15.92,13400.0,10.309,10.309,10.3026,10.3026,13400.0
2006-12-28 14:40:00,15.93,15.93,15.92,15.93,52200.0,10.309,10.309,10.3026,10.309,52200.0
2006-12-28 14:50:00,15.93,15.93,15.92,15.93,26400.0,10.309,10.309,10.3026,10.309,26400.0
2006-12-28 15:00:00,15.93,15.95,15.92,15.94,107800.0,10.309,10.322,10.3026,10.3155,107800.0
2006-12-28 15:10:00,15.94,15.94,15.92,15.93,42600.0,10.3155,10.3155,10.3026,10.309,42600.0
2006-12-28 15:20:00,15.93,15.93,15.9,15.92,42800.0,10.309,10.309,10.2896,10.3026,42800.0
2006-12-28 15:30:00,15.92,15.94,15.92,15.93,46800.0,10.3026,10.3155,10.3026,10.309,46800.0
2006-12-28 15:40:00,15.93,15.97,15.93,15.97,76600.0,10.309,10.3349,10.309,10.3349,76600.0
2006-12-28 15:50:00,15.97,15.97,15.93,15.93,142200.0,10.3349,10.3349,10.309,10.309,142200.0
2006-12-29 09:30:00,15.93,15.93,15.75,15.75,32600.0,10.309,10.309,10.1925,10.1925,32600.0
2006-12-29 09:40:00,15.76,15.88,15.71,15.88,46000.0,10.199,10.2767,10.1667,10.2767,46000.0
2006-12-29 09:50:00,15.88,15.9,15.83,15.89,43200.0,10.2767,10.2896,10.2443,10.2831,43200.0
2006-12-29 10:00:00,15.89,15.93,15.85,15.86,112200.0,10.2831,10.309,10.2573,10.2637,112200.0
2006-12-29 10:10:00,15.86,15.93,15.86,15.88,50800.0,10.2637,10.309,10.2637,10.2767,50800.0
2006-12-29 10:20:00,15.88,15.88,15.86,15.87,25600.0,10.2767,10.2767,10.2637,10.2702,25600.0
2006-12-29 10:30:00,15.87,15.87,15.84,15.85,44400.0,10.2702,10.2702,10.2508,10.2573,44400.0
2006-12-29 10:40:00,15.85,15.85,15.81,15.81,21200.0,10.2573,10.2573,10.2314,10.2314,21200.0
2006-12-29 10:50:00,15.81,15.84,15.81,15.83,30800.0,10.2314,10.2508,10.2314,10.2443,30800.0
2006-12-29 11:00:00,15.82,15.84,15.81,15.83,36400.0,10.2378,10.2508,10.2314,10.2443,36400.0
2006-12-29 11:10:00,15.83,15.85,15.82,15.83,17600.0,10.2443,10.2573,10.2378,10.2443,17600.0
2006-12-29 11:20:00,15.83,15.83,15.82,15.82,28600.0,10.2443,10.2443,10.2378,10.2378,28600.0
2006-12-29 11:30:00,15.82,15.86,15.82,15.85,27600.0,10.2378,10.2637,10.2378,10.2573,27600.0
2006-12-29 11:40:00,15.85,15.93,15.85,15.93,68800.0,10.2573,10.309,10.2573,10.309,68800.0
2006-12-29 11:50:00,15.93,15.93,15.91,15.92,51800.0,10.309,10.309,10.2961,10.3026,51800.0
2006-12-29 12:00:00,15.92,15.92,15.92,15.92,10000.0,10.3026,10.3026,10.3026,10.3026,10000.0
2006-12-29 12:10:00,15.92,15.92,15.9,15.9,28800.0,10.3026,10.3026,10.2896,10.2896,28800.0
2006-12-29 12:20:00,15.9,15.93,15.88,15.89,68800.0,10.2896,10.309,10.2767,10.2831,68800.0
2006-12-29 12:30:00,15.9,15.9,15.89,15.9,15000.0,10.2896,10.2896,10.2831,10.2896,15000.0
2006-12-29 12:40:00,15.9,15.9,15.9,15.9,15600.0,10.2896,10.2896,10.2896,10.2896,15600.0
2006-12-29 12:50:00,15.9,15.9,15.89,15.89,14000.0,10.2896,10.2896,10.2831,10.2831,14000.0
2006-12-29 13:00:00,15.9,15.9,15.88,15.88,16000.0,10.2896,10.2896,10.2767,10.2767,16000.0
2006-12-29 13:10:00,15.88,15.89,15.88,15.88,14000.0,10.2767,10.2831,10.2767,10.2767,14000.0
2006-12-29 13:20:00,15.87,15.87,15.83,15.83,29600.0,10.2702,10.2702,10.2443,10.2443,29600.0
2006-12-29 13:30:00,15.84,15.84,15.78,15.79,51600.0,10.2508,10.2508,10.212,10.2184,51600.0
2006-12-29 13:40:00,15.79,15.79,15.76,15.77,27200.0,10.2184,10.2184,10.199,10.2055,27200.0
2006-12-29 13:50:00,15.77,15.79,15.77,15.78,41400.0,10.2055,10.2184,10.2055,10.212,41400.0
2006-12-29 14:00:00,15.79,15.79,15.78,15.79,25800.0,10.2184,10.2184,10.212,10.2184,25800.0
2006-12-29 14:10:00,15.79,15.81,15.78,15.81,44800.0,10.2184,10.2314,10.212,10.2314,44800.0
2006-12-29 14:20:00,15.81,15.82,15.79,15.8,24200.0,10.2314,10.2378,10.2184,10.2249,24200.0
2006-12-29 14:30:00,15.79,15.79,15.76,15.78,44000.0,10.2184,10.2184,10.199,10.212,44000.0
2006-12-29 14:40:00,15.78,15.79,15.76,15.76,43200.0,10.212,10.2184,10.199,10.199,43200.0
2006-12-29 14:50:00,15.76,15.78,15.75,15.75,24800.0,10.199,10.212,10.1925,10.1925,24800.0
2006-12-29 15:00:00,15.75,15.76,15.75,15.75,36400.0,10.1925,10.199,10.1925,10.1925,36400.0
2006-12-29 15:10:00,15.75,15.77,15.73,15.76,42600.0,10.1925,10.2055,10.1796,10.199,42600.0
2006-12-29 15:20:00,15.76,15.76,15.67,15.68,101200.0,10.199,10.199,10.1408,10.1472,101200.0
2006-12-29 15:30:00,15.69,15.71,15.68,15.7,83600.0,10.1537,10.1667,10.1472,10.1602,83600.0
2006-12-29 15:40:00,15.7,15.78,15.7,15.75,116400.0,10.1602,10.212,10.1602,10.1925,116400.0
2006-12-29 15:50:00,15.75,15.77,15.7,15.72,77200.0,10.1925,10.2055,10.1602,10.1731,77200.0
2007-01-03 09:30:00,15.78,15.95,15.68,15.95,201600.0,10.212,10.322,10.1472,10.322,201600.0
2007-01-03 09:40:00,15.95,16.03,15.94,16.01,155400.0,10.322,10.3737,10.3155,10.3608,155400.0
2007-01-03 09:50:00,16.0,16.0,15.9,15.98,135400.0,10.3543,10.3543,10.2896,10.3414,135400.0
2007-01-03 10:00:00,15.98,16.02,15.97,16.0,90800.0,10.3414,10.3673,10.3349,10.3543,90800.0
2007-01-03 10:10:00,16.0,16.03,15.99,16.02,111000.0,10.3543,10.3737,10.3479,10.3673,111000.0
2007-01-03 10:20:00,16.0,16.01,15.96,15.99,120400.0,10.3543,10.3608,10.3284,10.3479,120400.0
2007-01-03 10:30:00,15.99,16.02,15.99,15.99,34000.0,10.3479,10.3673,10.3479,10.3479,34000.0
2007-01-03 10:40:00,16.0,16.0,15.97,15.99,40200.0,10.3543,10.3543,10.3349,10.3479,40200.0
2007-01-03 10:50:00,15.99,16.01,15.95,15.95,77800.0,10.3479,10.3608,10.322,10.322,77800.0
2007-01-03 11:00:00,15.96,15.96,15.87,15.93,116000.0,10.3284,10.3284,10.2702,10.309,116000.0
2007-01-03 11:10:00,15.93,15.94,15.91,15.94,61600.0,10.309,10.3155,10.2961,10.3155,61600.0
2007-01-03 11:20:00,15.93,15.96,15.93,15.96,42800.0,10.309,10.3284,10.309,10.3284,42800.0
2007-01-03 11:30:00,15.95,15.99,15.95,15.98,73400.0,10.322,10.3479,10.322,10.3414,73400.0
2007-01-03 11:40:00,15.99,15.99,15.96,15.97,61400.0,10.3479,10.3479,10.3284,10.3349,61400.0
2007-01-03 11:50:00,15.97,15.97,15.95,15.97,41800.0,10.3349,10.3349,10.322,10.3349,41800.0
2007-01-03 12:00:00,15.96,15.99,15.94,15.95,52600.0,10.3284,10.3479,10.3155,10.322,52600.0
2007-01-03 12:10:00,15.96,15.97,15.95,15.96,29400.0,10.3284,10.3349,10.322,10.3284,29400.0
2007-01-03 12:20:00,15.96,15.98,15.96,15.98,170800.0,10.3284,10.3414,10.3284,10.3414,170800.0
2007-01-03 12:30:00,15.99,16.03,15.97,15.97,145600.0,10.3479,10.3737,10.3349,10.3349,145600.0
2007-01-03 12:40:00,15.97,15.99,15.96,15.96,55600.0,10.3349,10.3479,10.3284,10.3284,55600.0
2007-01-03 12:50:00,15.96,15.96,15.9,15.9,63000.0,10.3284,10.3284,10.2896,10.2896,63000.0
2007-01-03 13:00:00,15.9,15.94,15.9,15.94,61800.0,10.2896,10.3155,10.2896,10.3155,61800.0
2007-01-03 13:10:00,15.94,15.95,15.9,15.9,49400.0,10.3155,10.322,10.2896,10.2896,49400.0
2007-01-03 13:20:00,15.9,15.92,15.87,15.87,78400.0,10.2896,10.3026,10.2702,10.2702,78400.0
2007-01-03 13:30:00,15.86,15.86,15.8,15.8,237000.0,10.2637,10.2637,10.2249,10.2249,237000.0
2007-01-03 13:40:00,15.8,15.81,15.72,15.74,91400.0,10.2249,10.2314,10.1731,10.1861,91400.0
2007-01-03 13:50:00,15.74,15.77,15.71,15.72,80400.0,10.1861,10.2055,10.1667,10.1731,80400.0
2007-01-03 14:00:00,15.72,15.73,15.65,15.69,208600.0,10.1731,10.1796,10.1278,10.1537,208600.0
2007-01-03 14:10:00,15.69,15.69,15.59,15.63,193600.0,10.1537,10.1537,10.089,10.1149,193600.0
2007-01-03 14:20:00,15.63,15.65,15.59,15.61,159600.0,10.1149,10.1278,10.089,10.1019,159600.0
2007-01-03 14:30:00,15.61,15.61,15.58,15.6,247600.0,10.1019,10.1019,10.0825,10.0955,247600.0
2007-01-03 14:40:00,15.6,15.61,15.53,15.54,258000.0,10.0955,10.1019,10.0502,10.0566,258000.0
2007-01-03 14:50:00,15.54,15.55,15.52,15.55,96600.0,10.0566,10.0631,10.0437,10.0631,96600.0
2007-01-03 15:00:00,15.55,15.58,15.5,15.58,169000.0,10.0631,10.0825,10.0308,10.0825,169000.0
2007-01-03 15:10:00,15.58,15.58,15.53,15.55,86400.0,10.0825,10.0825,10.0502,10.0631,86400.0
2007-01-03 15:20:00,15.55,15.59,15.55,15.59,67400.0,10.0631,10.089,10.0631,10.089,67400.0
2007-01-03 15:30:00,15.59,15.59,15.55,15.56,137200.0,10.089,10.089,10.0631,10.0696,137200.0
2007-01-03 15:40:00,15.56,15.67,15.56,15.66,120000.0,10.0696,10.1408,10.0696,10.1343,120000.0
2007-01-03 15:50:00,15.66,15.7,15.65,15.68,130200.0,10.1343,10.1602,10.1278,10.1472,130200.0
2007-01-04 09:30:00,15.65,15.67,15.22,15.28,205600.0,10.1278,10.1408,9.8496,9.8884,205600.0
2007-01-04 09:40:00,15.27,15.42,15.25,15.41,269000.0,9.8819,9.979,9.869,9.9725,269000.0
2007-01-04 09:50:00,15.4,15.57,15.4,15.53,233000.0,9.966,10.0761,9.966,10.0502,233000.0
2007-01-04 10:00:00,15.54,15.55,15.4,15.45,315000.0,10.0566,10.0631,9.966,9.9984,315000.0
2007-01-04 10:10:00,15.45,15.47,15.44,15.47,165400.0,9.9984,10.0113,9.9919,10.0113,165400.0
2007-01-04 10:20:00,15.47,15.49,15.43,15.45,317000.0,10.0113,10.0243,9.9855,9.9984,317000.0
2007-01-04 10:30:00,15.45,15.47,15.4,15.41,140400.0,9.9984,10.0113,9.966,9.9725,140400.0
2007-01-04 10:40:00,15.42,15.45,15.4,15.45,64800.0,9.979,9.9984,9.966,9.9984,64800.0
2007-01-04 10:50:00,15.45,15.47,15.42,15.44,210600.0,9.9984,10.0113,9.979,9.9919,210600.0
2007-01-04 11:00:00,15.44,15.46,15.44,15.45,136000.0,9.9919,10.0049,9.9919,9.9984,136000.0
2007-01-04 11:10:00,15.45,15.45,15.44,15.45,99600.0,9.9984,9.9984,9.9919,9.9984,99600.0
2007-01-04 11:20:00,15.45,15.46,15.44,15.45,106000.0,9.9984,10.0049,9.9919,9.9984,106000.0
2007-01-04 11:30:00,15.45,15.45,15.43,15.45,66000.0,9.9984,9.9984,9.9855,9.9984,66000.0
2007-01-04 11:40:00,15.45,15.46,15.44,15.45,59000.0,9.9984,10.0049,9.9919,9.9984,59000.0
2007-01-04 11:50:00,15.45,15.46,15.44,15.44,95000.0,9.9984,10.0049,9.9919,9.9919,95000.0
2007-01-04 12:00:00,15.44,15.45,15.44,15.45,50600.0,9.9919,9.9984,9.9919,9.9984,50600.0
2007-01-04 12:10:00,15.45,15.46,15.44,15.45,97800.0,9.9984,10.0049,9.9919,9.9984,97800.0
2007-01-04 12:20:00,15.45,15.45,15.44,15.44,23800.0,9.9984,9.9984,9.9919,9.9919,23800.0
2007-01-04 12:30:00,15.44,15.46,15.44,15.45,165800.0,9.9919,10.0049,9.9919,9.9984,165800.0
2007-01-04 12:40:00,15.45,15.46,15.45,15.45,60600.0,9.9984,10.0049,9.9984,9.9984,60600.0
2007-01-04 12:50:00,15.45,15.45,15.43,15.43,102800.0,9.9984,9.9984,9.9855,9.9855,102800.0
2007-01-04 13:00:00,15.44,15.45,15.43,15.45,97200.0,9.9919,9.9984,9.9855,9.9984,97200.0
2007-01-04 13:10:00,15.45,15.45,15.45,15.45,64000.0,9.9984,9.9984,9.9984,9.9984,64000.0
2007-01-04 13:20:00,15.45,15.45,15.44,15.45,69600.0,9.9984,9.9984,9.9919,9.9984,69600.0
2007-01-04 13:30:00,15.45,15.45,15.44,15.44,126400.0,9.9984,9.9984,9.9919,9.9919,126400.0
2007-01-04 13:40:00,15.45,15.45,15.43,15.44,64200.0,9.9984,9.9984,9.9855,9.9919,64200.0
2007-01-04 13:50:00,15.44,15.44,15.43,15.44,80600.0,9.9919,9.9919,9.9855,9.9919,80600.0
2007-01-04 14:00:00,15.43,15.45,15.42,15.42,140800.0,9.9855,9.9984,9.979,9.979,140800.0
2007-01-04 14:10:00,15.43,15.45,15.41,15.43,94400.0,9.9855,9.9984,9.9725,9.9855,94400.0
2007-01-04 14:20:00,15.43,15.45,15.42,15.45,38600.0,9.9855,9.9984,9.979,9.9984,38600.0
2007-01-04 14:30:00,15.45,15.45,15.43,15.43,176200.0,9.9984,9.9984,9.9855,9.9855,176200.0
2007-01-04 14:40:00,15.43,15.46,15.43,15.46,131800.0,9.9855,10.0049,9.9855,10.0049,131800.0
2007-01-04 14:50:00,15.46,15.53,15.45,15.53,140800.0,10.0049,10.0502,9.9984,10.0502,140800.0
2007-01-04 15:00:00,15.53,15.56,15.49,15.56,78400.0,10.0502,10.0696,10.0243,10.0696,78400.0
2007-01-04 15:10:00,15.56,15.58,15.49,15.52,145600.0,10.0696,10.0825,10.0243,10.0437,145600.0
2007-01-04 15:20:00,15.52,15.53,15.51,15.52,44800.0,10.0437,10.0502,10.0372,10.0437,44800.0
2007-01-04 15:30:00,15.52,15.6,15.52,15.59,117600.0,10.0437,10.0955,10.0437,10.089,117600.0
2007-01-04 15:40:00,15.59,15.61,15.54,15.56,118200.0,10.089,10.1019,10.0566,10.0696,118200.0
2007-01-04 15:50:00,15.56,15.59,15.54,15.57,142600.0,10.0696,10.089,10.0566,10.0761,142600.0
2007-01-05 09:30:00,15.45,15.55,15.4,15.46,70000.0,9.9984,10.0631,9.966,10.0049,70000.0
2007-01-05 09:40:00,15.46,15.55,15.41,15.49,96600.0,10.0049,10.0631,9.9725,10.0243,96600.0
2007-01-05 09:50:00,15.49,15.49,15.36,15.4,77600.0,10.0243,10.0243,9.9402,9.966,77600.0
2007-01-05 10:00:00,15.39,15.5,15.39,15.47,86000.0,9.9596,10.0308,9.9596,10.0113,86000.0
2007-01-05 10:10:00,15.47,15.48,15.44,15.47,72200.0,10.0113,10.0178,9.9919,10.0113,72200.0
2007-01-05 10:20:00,15.48,15.48,15.42,15.42,63000.0,10.0178,10.0178,9.979,9.979,63000.0
2007-01-05 10:30:00,15.43,15.45,15.43,15.45,115800.0,9.9855,9.9984,9.9855,9.9984,115800.0
2007-01-05 10:40:00,15.45,15.45,15.4,15.43,26800.0,9.9984,9.9984,9.966,9.9855,26800.0
2007-01-05 10:50:00,15.43,15.45,15.4,15.4,53200.0,9.9855,9.9984,9.966,9.966,53200.0
2007-01-05 11:00:00,15.4,15.42,15.34,15.34,75800.0,9.966,9.979,9.9272,9.9272,75800.0
2007-01-05 11:10:00,15.34,15.38,15.31,15.35,102600.0,9.9272,9.9531,9.9078,9.9337,102600.0
2007-01-05 11:20:00,15.35,15.39,15.34,15.36,69800.0,9.9337,9.9596,9.9272,9.9402,69800.0
2007-01-05 11:30:00,15.36,15.45,15.35,15.41,66800.0,9.9402,9.9984,9.9337,9.9725,66800.0
2007-01-05 11:40:00,15.4,15.43,15.4,15.42,267000.0,9.966,9.9855,9.966,9.979,267000.0
2007-01-05 11:50:00,15.42,15.44,15.4,15.42,30000.0,9.979,9.9919,9.966,9.979,30000.0
2007-01-05 12:00:00,15.42,15.43,15.42,15.43,17000.0,9.979,9.9855,9.979,9.9855,17000.0
2007-01-05 12:10:00,15.43,15.44,15.42,15.44,100400.0,9.9855,9.9919,9.979,9.9919,100400.0
2007-01-05 12:20:00,15.44,15.44,15.42,15.43,29200.0,9.9919,9.9919,9.979,9.9855,29200.0
2007-01-05 12:30:00,15.43,15.44,15.42,15.43,33000.0,9.9855,9.9919,9.979,9.9855,33000.0
2007-01-05 12:40:00,15.43,15.45,15.42,15.42,36000.0,9.9855,9.9984,9.979,9.979,36000.0
2007-01-05 12:50:00,15.42,15.43,15.4,15.43,21200.0,9.979,9.9855,9.966,9.9855,21200.0
2007-01-05 13:00:00,15.43,15.43,15.4,15.42,95400.0,9.9855,9.9855,9.966,9.979,95400.0
2007-01-05 13:10:00,15.43,15.45,15.42,15.45,21800.0,9.9855,9.9984,9.979,9.9984,21800.0
2007-01-05 13:20:00,15.45,15.45,15.45,15.45,29600.0,9.9984,9.9984,9.9984,9.9984,29600.0
2007-01-05 13:30:00,15.45,15.45,15.43,15.43,65200.0,9.9984,9.9984,9.9855,9.9855,65200.0
2007-01-05 13:40:00,15.44,15.44,15.42,15.43,42400.0,9.9919,9.9919,9.979,9.9855,42400.0
2007-01-05 13:50:00,15.43,15.45,15.42,15.45,24800.0,9.9855,9.9984,9.979,9.9984,24800.0
2007-01-05 14:00:00,15.45,15.48,15.44,15.47,67200.0,9.9984,10.0178,9.9919,10.0113,67200.0
2007-01-05 14:10:00,15.47,15.47,15.45,15.47,64200.0,10.0113,10.0113,9.9984,10.0113,64200.0
2007-01-05 14:20:00,15.47,15.47,15.43,15.45,32000.0,10.0113,10.0113,9.9855,9.9984,32000.0
2007-01-05 14:30:00,15.44,15.45,15.44,15.44,35600.0,9.9919,9.9984,9.9919,9.9919,35600.0
2007-01-05 14:40:00,15.44,15.46,15.43,15.46,66000.0,9.9919,10.0049,9.9855,10.0049,66000.0
2007-01-05 14:50:00,15.46,15.47,15.44,15.44,64400.0,10.0049,10.0113,9.9919,9.9919,64400.0
2007-01-05 15:00:00,15.44,15.46,15.43,15.46,93800.0,9.9919,10.0049,9.9855,10.0049,93800.0
2007-01-05 15:10:00,15.46,15.49,15.45,15.47,189000.0,10.0049,10.0243,9.9984,10.0113,189000.0
2007-01-05 15:20:00,15.47,15.47,15.44,15.47,136000.0,10.0113,10.0113,9.9919,10.0113,136000.0
2007-01-05 15:30:00,15.46,15.52,15.46,15.51,493000.0,10.0049,10.0437,10.0049,10.0372,493000.0
2007-01-05 15:40:00,15.51,15.53,15.48,15.49,169200.0,10.0372,10.0502,10.0178,10.0243,169200.0
2007-01-05 15:50:00,15.5,15.59,15.49,15.55,357400.0,10.0308,10.089,10.0243,10.0631,357400.0
2007-01-08 09:30:00,15.53,15.61,15.47,15.56,93800.0,10.0502,10.1019,10.0113,10.0696,93800.0
2007-01-08 09:40:00,15.56,15.76,15.56,15.74,254400.0,10.0696,10.199,10.0696,10.1861,254400.0
2007-01-08 09:50:00,15.74,15.81,15.72,15.78,436200.0,10.1861,10.2314,10.1731,10.212,436200.0
2007-01-08 10:00:00,15.79,15.81,15.75,15.78,272400.0,10.2184,10.2314,10.1925,10.212,272400.0
2007-01-08 10:10:00,15.78,15.88,15.77,15.85,128800.0,10.212,10.2767,10.2055,10.2573,128800.0
2007-01-08 10:20:00,15.85,15.9,15.81,15.81,102800.0,10.2573,10.2896,10.2314,10.2314,102800.0
2007-01-08 10:30:00,15.81,15.85,15.81,15.83,55400.0,10.2314,10.2573,10.2314,10.2443,55400.0
2007-01-08 10:40:00,15.83,15.85,15.83,15.84,153200.0,10.2443,10.2573,10.2443,10.2508,153200.0
2007-01-08 10:50:00,15.84,15.85,15.8,15.8,86800.0,10.2508,10.2573,10.2249,10.2249,86800.0
2007-01-08 11:00:00,15.8,15.8,15.72,15.74,96400.0,10.2249,10.2249,10.1731,10.1861,96400.0
2007-01-08 11:10:00,15.74,15.75,15.73,15.74,78000.0,10.1861,10.1925,10.1796,10.1861,78000.0
2007-01-08 11:20:00,15.74,15.76,15.74,15.75,110800.0,10.1861,10.199,10.1861,10.1925,110800.0
2007-01-08 11:30:00,15.75,15.76,15.71,15.71,43800.0,10.1925,10.199,10.1667,10.1667,43800.0
2007-01-08 11:40:00,15.71,15.71,15.64,15.7,145400.0,10.1667,10.1667,10.1214,10.1602,145400.0
2007-01-08 11:50:00,15.7,15.7,15.69,15.7,47600.0,10.1602,10.1602,10.1537,10.1602,47600.0
2007-01-08 12:00:00,15.7,15.71,15.69,15.7,44200.0,10.1602,10.1667,10.1537,10.1602,44200.0
2007-01-08 12:10:00,15.7,15.71,15.65,15.65,53200.0,10.1602,10.1667,10.1278,10.1278,53200.0
2007-01-08 12:20:00,15.66,15.69,15.65,15.65,56400.0,10.1343,10.1537,10.1278,10.1278,56400.0
2007-01-08 12:30:00,15.65,15.68,15.65,15.67,45800.0,10.1278,10.1472,10.1278,10.1408,45800.0
2007-01-08 12:40:00,15.67,15.68,15.65,15.68,36000.0,10.1408,10.1472,10.1278,10.1472,36000.0
2007-01-08 12:50:00,15.67,15.68,15.66,15.67,21800.0,10.1408,10.1472,10.1343,10.1408,21800.0
2007-01-08 13:00:00,15.67,15.67,15.65,15.65,41200.0,10.1408,10.1408,10.1278,10.1278,41200.0
2007-01-08 13:10:00,15.65,15.76,15.65,15.76,122200.0,10.1278,10.199,10.1278,10.199,122200.0
2007-01-08 13:20:00,15.76,15.83,15.76,15.83,141600.0,10.199,10.2443,10.199,10.2443,141600.0
2007-01-08 13:30:00,15.83,15.83,15.74,15.75,90200.0,10.2443,10.2443,10.1861,10.1925,90200.0
2007-01-08 13:40:00,15.75,15.77,15.74,15.76,145800.0,10.1925,10.2055,10.1861,10.199,145800.0
2007-01-08 13:50:00,15.77,15.77,15.74,15.74,38800.0,10.2055,10.2055,10.1861,10.1861,38800.0
2007-01-08 14:00:00,15.74,15.81,15.74,15.79,161800.0,10.1861,10.2314,10.1861,10.2184,161800.0
2007-01-08 14:10:00,15.79,15.79,15.74,15.74,151200.0,10.2184,10.2184,10.1861,10.1861,151200.0
2007-01-08 14:20:00,15.74,15.76,15.74,15.74,325400.0,10.1861,10.199,10.1861,10.1861,325400.0
2007-01-08 14:30:00,15.75,15.76,15.74,15.75,77000.0,10.1925,10.199,10.1861,10.1925,77000.0
2007-01-08 14:40:00,15.75,15.75,15.74,15.74,69800.0,10.1925,10.1925,10.1861,10.1861,69800.0
2007-01-08 14:50:00,15.75,15.76,15.74,15.76,37800.0,10.1925,10.199,10.1861,10.199,37800.0
2007-01-08 15:00:00,15.75,15.76,15.74,15.74,58600.0,10.1925,10.199,10.1861,10.1861,58600.0
2007-01-08 15:10:00,15.74,15.76,15.74,15.74,53800.0,10.1861,10.199,10.1861,10.1861,53800.0
2007-01-08 15:20:00,15.74,15.74,15.71,15.72,48200.0,10.1861,10.1861,10.1667,10.1731,48200.0
2007-01-08 15:30:00,15.71,15.71,15.69,15.69,116800.0,10.1667,10.1667,10.1537,10.1537,116800.0
2007-01-08 15:40:00,15.69,15.7,15.64,15.64,204000.0,10.1537,10.1602,10.1214,10.1214,204000.0
2007-01-08 15:50:00,15.63,15.65,15.62,15.63,194600.0,10.1149,10.1278,10.1084,10.1149,194600.0
2007-01-09 09:30:00,15.7,16.03,15.64,16.0,660000.0,10.1602,10.3737,10.1214,10.3543,660000.0
2007-01-09 09:40:00,15.99,16.1,15.89,16.1,581400.0,10.3479,10.419,10.2831,10.419,581400.0
2007-01-09 09:50:00,16.1,16.26,16.05,16.21,715600.0,10.419,10.5226,10.3867,10.4902,715600.0
2007-01-09 10:00:00,16.2,16.46,16.2,16.39,624200.0,10.4838,10.652,10.4838,10.6067,624200.0
2007-01-09 10:10:00,16.4,16.46,16.28,16.38,457600.0,10.6132,10.652,10.5355,10.6002,457600.0
2007-01-09 10:20:00,16.38,16.49,16.35,16.44,368400.0,10.6002,10.6714,10.5808,10.6391,368400.0
2007-01-09 10:30:00,16.44,16.5,16.36,16.5,267000.0,10.6391,10.6779,10.5873,10.6779,267000.0
2007-01-09 10:40:00,16.5,16.7,16.44,16.54,384800.0,10.6779,10.8073,10.6391,10.7038,384800.0
2007-01-09 10:50:00,16.54,16.59,16.45,16.48,220000.0,10.7038,10.7361,10.6455,10.665,220000.0
2007-01-09 11:00:00,16.48,16.51,16.41,16.46,222200.0,10.665,10.6844,10.6197,10.652,222200.0
2007-01-09 11:10:00,16.47,16.5,16.38,16.38,156000.0,10.6585,10.6779,10.6002,10.6002,156000.0
2007-01-09 11:20:00,16.38,16.39,16.28,16.31,208000.0,10.6002,10.6067,10.5355,10.5549,208000.0
2007-01-09 11:30:00,16.32,16.33,16.18,16.21,200600.0,10.5614,10.5679,10.4708,10.4902,200600.0
2007-01-09 11:40:00,16.21,16.22,16.17,16.21,74600.0,10.4902,10.4967,10.4643,10.4902,74600.0
2007-01-09 11:50:00,16.21,16.25,16.21,16.22,124000.0,10.4902,10.5161,10.4902,10.4967,124000.0
2007-01-09 12:00:00,16.23,16.25,16.18,16.25,75000.0,10.5032,10.5161,10.4708,10.5161,75000.0
2007-01-09 12:10:00,16.23,16.25,16.23,16.23,86200.0,10.5032,10.5161,10.5032,10.5032,86200.0
2007-01-09 12:20:00,16.23,16.25,16.11,16.14,84200.0,10.5032,10.5161,10.4255,10.4449,84200.0
2007-01-09 12:30:00,16.15,16.16,16.1,16.14,137200.0,10.4514,10.4579,10.419,10.4449,137200.0
2007-01-09 12:40:00,16.14,16.17,16.13,16.14,108200.0,10.4449,10.4643,10.4385,10.4449,108200.0
2007-01-09 12:50:00,16.14,16.21,16.13,16.21,60800.0,10.4449,10.4902,10.4385,10.4902,60800.0
2007-01-09 13:00:00,16.21,16.25,16.21,16.23,74600.0,10.4902,10.5161,10.4902,10.5032,74600.0
2007-01-09 13:10:00,16.23,16.27,16.22,16.25,100400.0,10.5032,10.5291,10.4967,10.5161,100400.0
2007-01-09 13:20:00,16.26,16.27,16.19,16.25,82400.0,10.5226,10.5291,10.4773,10.5161,82400.0
2007-01-09 13:30:00,16.25,16.39,16.25,16.32,124600.0,10.5161,10.6067,10.5161,10.5614,124600.0
2007-01-09 13:40:00,16.32,16.4,16.3,16.34,119000.0,10.5614,10.6132,10.5485,10.5744,119000.0
2007-01-09 13:50:00,16.35,16.35,16.27,16.27,81000.0,10.5808,10.5808,10.5291,10.5291,81000.0
2007-01-09 14:00:00,16.28,16.3,16.23,16.3,146400.0,10.5355,10.5485,10.5032,10.5485,146400.0
2007-01-09 14:10:00,16.3,16.3,16.27,16.28,47800.0,10.5485,10.5485,10.5291,10.5355,47800.0
2007-01-09 14:20:00,16.28,16.35,16.25,16.35,80800.0,10.5355,10.5808,10.5161,10.5808,80800.0
2007-01-09 14:30:00,16.36,16.46,16.35,16.4,126000.0,10.5873,10.652,10.5808,10.6132,126000.0
2007-01-09 14:40:00,16.4,16.41,16.36,16.38,91200.0,10.6132,10.6197,10.5873,10.6002,91200.0
2007-01-09 14:50:00,16.38,16.4,16.36,16.39,219800.0,10.6002,10.6132,10.5873,10.6067,219800.0
2007-01-09 15:00:00,16.39,16.41,16.37,16.39,144600.0,10.6067,10.6197,10.5938,10.6067,144600.0
2007-01-09 15:10:00,16.4,16.45,16.39,16.42,166000.0,10.6132,10.6455,10.6067,10.6261,166000.0
2007-01-09 15:20:00,16.42,16.54,16.4,16.5,199600.0,10.6261,10.7038,10.6132,10.6779,199600.0
2007-01-09 15:30:00,16.51,16.6,16.47,16.57,278800.0,10.6844,10.7426,10.6585,10.7232,278800.0
2007-01-09 15:40:00,16.57,16.59,16.48,16.55,453000.0,10.7232,10.7361,10.665,10.7103,453000.0
2007-01-09 15:50:00,16.54,16.59,16.54,16.56,351000.0,10.7038,10.7361,10.7038,10.7167,351000.0
2007-01-10 09:30:00,16.45,16.46,16.27,16.38,79800.0,10.6455,10.652,10.5291,10.6002,79800.0
2007-01-10 09:40:00,16.36,16.36,16.28,16.33,65400.0,10.5873,10.5873,10.5355,10.5679,65400.0
2007-01-10 09:50:00,16.33,16.34,16.29,16.33,135600.0,10.5679,10.5744,10.542,10.5679,135600.0
2007-01-10 10:00:00,16.34,16.4,16.32,16.35,133600.0,10.5744,10.6132,10.5614,10.5808,133600.0
2007-01-10 10:10:00,16.35,16.46,16.35,16.45,50400.0,10.5808,10.652,10.5808,10.6455,50400.0
2007-01-10 10:20:00,16.43,16.5,16.42,16.45,101800.0,10.6326,10.6779,10.6261,10.6455,101800.0
2007-01-10 10:30:00,16.45,16.5,16.43,16.49,60600.0,10.6455,10.6779,10.6326,10.6714,60600.0
2007-01-10 10:40:00,16.49,16.54,16.49,16.52,81200.0,10.6714,10.7038,10.6714,10.6908,81200.0
2007-01-10 10:50:00,16.53,16.53,16.48,16.51,61000.0,10.6973,10.6973,10.665,10.6844,61000.0
2007-01-10 11:00:00,16.51,16.55,16.51,16.53,59600.0,10.6844,10.7103,10.6844,10.6973,59600.0
2007-01-10 11:10:00,16.53,16.58,16.53,16.57,55200.0,10.6973,10.7297,10.6973,10.7232,55200.0
2007-01-10 11:20:00,16.56,16.56,16.43,16.48,108200.0,10.7167,10.7167,10.6326,10.665,108200.0
2007-01-10 11:30:00,16.48,16.48,16.46,16.46,37000.0,10.665,10.665,10.652,10.652,37000.0
2007-01-10 11:40:00,16.45,16.46,16.43,16.43,88400.0,10.6455,10.652,10.6326,10.6326,88400.0
2007-01-10 11:50:00,16.43,16.43,16.4,16.4,683800.0,10.6326,10.6326,10.6132,10.6132,683800.0
2007-01-10 12:00:00,16.41,16.42,16.36,16.38,82400.0,10.6197,10.6261,10.5873,10.6002,82400.0
2007-01-10 12:10:00,16.38,16.39,16.36,16.38,37400.0,10.6002,10.6067,10.5873,10.6002,37400.0
2007-01-10 12:20:00,16.38,16.38,16.37,16.38,8800.0,10.6002,10.6002,10.5938,10.6002,8800.0
2007-01-10 12:30:00,16.37,16.39,16.35,16.39,104200.0,10.5938,10.6067,10.5808,10.6067,104200.0
2007-01-10 12:40:00,16.38,16.39,16.36,16.39,51200.0,10.6002,10.6067,10.5873,10.6067,51200.0
2007-01-10 12:50:00,16.39,16.4,16.38,16.38,43600.0,10.6067,10.6132,10.6002,10.6002,43600.0
2007-01-10 13:00:00,16.38,16.4,16.37,16.39,36800.0,10.6002,10.6132,10.5938,10.6067,36800.0
2007-01-10 13:10:00,16.38,16.38,16.31,16.32,151800.0,10.6002,10.6002,10.5549,10.5614,151800.0
2007-01-10 13:20:00,16.32,16.33,16.32,16.33,28000.0,10.5614,10.5679,10.5614,10.5679,28000.0
2007-01-10 13:30:00,16.33,16.34,16.3,16.3,59800.0,10.5679,10.5744,10.5485,10.5485,59800.0
2007-01-10 13:40:00,16.3,16.33,16.3,16.31,59400.0,10.5485,10.5679,10.5485,10.5549,59400.0
2007-01-10 13:50:00,16.31,16.38,16.31,16.37,41200.0,10.5549,10.6002,10.5549,10.5938,41200.0
2007-01-10 14:00:00,16.38,16.41,16.38,16.41,52000.0,10.6002,10.6197,10.6002,10.6197,52000.0
2007-01-10 14:10:00,16.41,16.43,16.4,16.43,155000.0,10.6197,10.6326,10.6132,10.6326,155000.0
2007-01-10 14:20:00,16.43,16.43,16.4,16.41,27200.0,10.6326,10.6326,10.6132,10.6197,27200.0
2007-01-10 14:30:00,16.41,16.42,16.39,16.4,77000.0,10.6197,10.6261,10.6067,10.6132,77000.0
2007-01-10 14:40:00,16.4,16.45,16.39,16.41,110600.0,10.6132,10.6455,10.6067,10.6197,110600.0
2007-01-10 14:50:00,16.41,16.42,16.38,16.39,97400.0,10.6197,10.6261,10.6002,10.6067,97400.0
2007-01-10 15:00:00,16.39,16.4,16.37,16.38,47200.0,10.6067,10.6132,10.5938,10.6002,47200.0
2007-01-10 15:10:00,16.37,16.4,16.37,16.4,53200.0,10.5938,10.6132,10.5938,10.6132,53200.0
2007-01-10 15:20:00,16.4,16.43,16.39,16.4,200600.0,10.6132,10.6326,10.6067,10.6132,200600.0
2007-01-10 15:30:00,16.4,16.47,16.38,16.45,160600.0,10.6132,10.6585,10.6002,10.6455,160600.0
2007-01-10 15:40:00,16.45,16.5,16.45,16.5,141000.0,10.6455,10.6779,10.6455,10.6779,141000.0
2007-01-10 15:50:00,16.5,16.5,16.44,16.45,163200.0,10.6779,10.6779,10.6391,10.6455,163200.0
2007-01-11 09:30:00,16.45,16.63,16.45,16.58,78800.0,10.6455,10.762,10.6455,10.7297,78800.0
2007-01-11 09:40:00,16.58,16.75,16.58,16.75,541400.0,10.7297,10.8397,10.7297,10.8397,541400.0
2007-01-11 09:50:00,16.75,16.79,16.72,16.75,149800.0,10.8397,10.8656,10.8203,10.8397,149800.0
2007-01-11 10:00:00,16.75,16.76,16.7,16.73,170400.0,10.8397,10.8462,10.8073,10.8267,170400.0
2007-01-11 10:10:00,16.73,16.74,16.67,16.71,112200.0,10.8267,10.8332,10.7879,10.8138,112200.0
2007-01-11 10:20:00,16.71,16.82,16.71,16.82,84400.0,10.8138,10.885,10.8138,10.885,84400.0
2007-01-11 10:30:00,16.83,16.93,16.8,16.92,222800.0,10.8915,10.9562,10.872,10.9497,222800.0
2007-01-11 10:40:00,16.92,17.06,16.92,17.06,236200.0,10.9497,11.0403,10.9497,11.0403,236200.0
2007-01-11 10:50:00,17.06,17.11,16.98,17.07,135000.0,11.0403,11.0727,10.9885,11.0468,135000.0
2007-01-11 11:00:00,17.07,17.15,17.07,17.14,181600.0,11.0468,11.0985,11.0468,11.0921,181600.0
2007-01-11 11:10:00,17.15,17.2,17.14,17.19,195400.0,11.0985,11.1309,11.0921,11.1244,195400.0
2007-01-11 11:20:00,17.18,17.19,17.18,17.18,94800.0,11.118,11.1244,11.118,11.118,94800.0
2007-01-11 11:30:00,17.19,17.2,17.18,17.2,327400.0,11.1244,11.1309,11.118,11.1309,327400.0
2007-01-11 11:40:00,17.2,17.2,17.15,17.2,200400.0,11.1309,11.1309,11.0985,11.1309,200400.0
2007-01-11 11:50:00,17.2,17.43,17.2,17.35,306800.0,11.1309,11.2797,11.1309,11.228,306800.0
2007-01-11 12:00:00,17.35,17.43,17.3,17.42,280400.0,11.228,11.2797,11.1956,11.2733,280400.0
2007-01-11 12:10:00,17.42,17.46,17.36,17.44,123800.0,11.2733,11.2992,11.2344,11.2862,123800.0
2007-01-11 12:20:00,17.45,17.5,17.41,17.41,126400.0,11.2927,11.325,11.2668,11.2668,126400.0
2007-01-11 12:30:00,17.41,17.41,17.29,17.3,143200.0,11.2668,11.2668,11.1891,11.1956,143200.0
2007-01-11 12:40:00,17.3,17.3,17.24,17.25,86600.0,11.1956,11.1956,11.1568,11.1633,86600.0
2007-01-11 12:50:00,17.25,17.29,17.25,17.29,40200.0,11.1633,11.1891,11.1633,11.1891,40200.0
2007-01-11 13:00:00,17.29,17.29,17.25,17.27,68200.0,11.1891,11.1891,11.1633,11.1762,68200.0
2007-01-11 13:10:00,17.27,17.27,17.25,17.25,36000.0,11.1762,11.1762,11.1633,11.1633,36000.0
2007-01-11 13:20:00,17.25,17.27,17.19,17.23,170400.0,11.1633,11.1762,11.1244,11.1503,170400.0
2007-01-11 13:30:00,17.23,17.25,17.23,17.25,30800.0,11.1503,11.1633,11.1503,11.1633,30800.0
2007-01-11 13:40:00,17.25,17.25,17.24,17.24,32200.0,11.1633,11.1633,11.1568,11.1568,32200.0
2007-01-11 13:50:00,17.24,17.25,17.23,17.25,52000.0,11.1568,11.1633,11.1503,11.1633,52000.0
2007-01-11 14:00:00,17.24,17.27,17.23,17.26,63800.0,11.1568,11.1762,11.1503,11.1697,63800.0
2007-01-11 14:10:00,17.26,17.27,17.25,17.25,74600.0,11.1697,11.1762,11.1633,11.1633,74600.0
2007-01-11 14:20:00,17.25,17.29,17.25,17.27,58400.0,11.1633,11.1891,11.1633,11.1762,58400.0
2007-01-11 14:30:00,17.27,17.35,17.27,17.35,90400.0,11.1762,11.228,11.1762,11.228,90400.0
2007-01-11 14:40:00,17.35,17.39,17.34,17.36,78000.0,11.228,11.2539,11.2215,11.2344,78000.0
2007-01-11 14:50:00,17.36,17.4,17.34,17.35,85600.0,11.2344,11.2603,11.2215,11.228,85600.0
2007-01-11 15:00:00,17.35,17.37,17.35,17.36,87400.0,11.228,11.2409,11.228,11.2344,87400.0
2007-01-11 15:10:00,17.36,17.36,17.32,17.33,77400.0,11.2344,11.2344,11.2086,11.215,77400.0
2007-01-11 15:20:00,17.33,17.33,17.29,17.3,168200.0,11.215,11.215,11.1891,11.1956,168200.0
2007-01-11 15:30:00,17.3,17.34,17.29,17.34,203000.0,11.1956,11.2215,11.1891,11.2215,203000.0
2007-01-11 15:40:00,17.34,17.35,17.33,17.33,149200.0,11.2215,11.228,11.215,11.215,149200.0
2007-01-11 15:50:00,17.33,17.33,17.29,17.3,364400.0,11.215,11.215,11.1891,11.1956,364400.0
2007-01-12 09:30:00,17.25,17.26,17.15,17.17,86800.0,11.1633,11.1697,11.0985,11.1115,86800.0
2007-01-12 09:40:00,17.17,17.32,17.17,17.32,150200.0,11.1115,11.2086,11.1115,11.2086,150200.0
2007-01-12 09:50:00,17.32,17.45,17.3,17.4,121800.0,11.2086,11.2927,11.1956,11.2603,121800.0
2007-01-12 10:00:00,17.4,17.43,17.38,17.43,137800.0,11.2603,11.2797,11.2474,11.2797,137800.0
2007-01-12 10:10:00,17.42,17.43,17.31,17.38,116600.0,11.2733,11.2797,11.2021,11.2474,116600.0
2007-01-12 10:20:00,17.39,17.39,17.28,17.28,53200.0,11.2539,11.2539,11.1827,11.1827,53200.0
2007-01-12 10:30:00,17.28,17.28,17.23,17.24,116800.0,11.1827,11.1827,11.1503,11.1568,116800.0
2007-01-12 10:40:00,17.24,17.3,17.23,17.29,91200.0,11.1568,11.1956,11.1503,11.1891,91200.0
2007-01-12 10:50:00,17.3,17.36,17.29,17.35,58400.0,11.1956,11.2344,11.1891,11.228,58400.0
2007-01-12 11:00:00,17.35,17.37,17.33,17.33,100000.0,11.228,11.2409,11.215,11.215,100000.0
2007-01-12 11:10:00,17.32,17.35,17.31,17.35,54600.0,11.2086,11.228,11.2021,11.228,54600.0
2007-01-12 11:20:00,17.35,17.36,17.34,17.36,51800.0,11.228,11.2344,11.2215,11.2344,51800.0
2007-01-12 11:30:00,17.36,17.39,17.35,17.35,124000.0,11.2344,11.2539,11.228,11.228,124000.0
2007-01-12 11:40:00,17.35,17.42,17.34,17.42,62000.0,11.228,11.2733,11.2215,11.2733,62000.0
2007-01-12 11:50:00,17.42,17.43,17.42,17.43,47800.0,11.2733,11.2797,11.2733,11.2797,47800.0
2007-01-12 12:00:00,17.43,17.43,17.35,17.35,63200.0,11.2797,11.2797,11.228,11.228,63200.0
2007-01-12 12:10:00,17.35,17.36,17.34,17.34,59400.0,11.228,11.2344,11.2215,11.2215,59400.0
2007-01-12 12:20:00,17.35,17.39,17.35,17.39,42400.0,11.228,11.2539,11.228,11.2539,42400.0
2007-01-12 12:30:00,17.39,17.41,17.39,17.4,56800.0,11.2539,11.2668,11.2539,11.2603,56800.0
2007-01-12 12:40:00,17.41,17.48,17.41,17.48,47200.0,11.2668,11.3121,11.2668,11.3121,47200.0
2007-01-12 12:50:00,17.48,17.49,17.48,17.49,23400.0,11.3121,11.3186,11.3121,11.3186,23400.0
2007-01-12 13:00:00,17.49,17.5,17.49,17.5,41800.0,11.3186,11.325,11.3186,11.325,41800.0
2007-01-12 13:10:00,17.5,17.56,17.5,17.55,83800.0,11.325,11.3639,11.325,11.3574,83800.0
2007-01-12 13:20:00,17.55,17.56,17.53,17.55,103000.0,11.3574,11.3639,11.3445,11.3574,103000.0
2007-01-12 13:30:00,17.55,17.57,17.54,17.56,52000.0,11.3574,11.3703,11.3509,11.3639,52000.0
2007-01-12 13:40:00,17.56,17.56,17.56,17.56,84200.0,11.3639,11.3639,11.3639,11.3639,84200.0
2007-01-12 13:50:00,17.56,17.56,17.5,17.51,34000.0,11.3639,11.3639,11.325,11.3315,34000.0
2007-01-12 14:00:00,17.51,17.53,17.47,17.47,231000.0,11.3315,11.3445,11.3056,11.3056,231000.0
2007-01-12 14:10:00,17.48,17.48,17.45,17.47,63600.0,11.3121,11.3121,11.2927,11.3056,63600.0
2007-01-12 14:20:00,17.47,17.47,17.45,17.45,38000.0,11.3056,11.3056,11.2927,11.2927,38000.0
2007-01-12 14:30:00,17.46,17.46,17.41,17.42,41200.0,11.2992,11.2992,11.2668,11.2733,41200.0
2007-01-12 14:40:00,17.42,17.43,17.4,17.42,57400.0,11.2733,11.2797,11.2603,11.2733,57400.0
2007-01-12 14:50:00,17.42,17.42,17.41,17.42,58000.0,11.2733,11.2733,11.2668,11.2733,58000.0
2007-01-12 15:00:00,17.42,17.47,17.4,17.47,99400.0,11.2733,11.3056,11.2603,11.3056,99400.0
2007-01-12 15:10:00,17.47,17.5,17.46,17.48,89800.0,11.3056,11.325,11.2992,11.3121,89800.0
2007-01-12 15:20:00,17.48,17.49,17.48,17.48,32400.0,11.3121,11.3186,11.3121,11.3121,32400.0
2007-01-12 15:30:00,17.48,17.5,17.48,17.49,65400.0,11.3121,11.325,11.3121,11.3186,65400.0
2007-01-12 15:40:00,17.49,17.49,17.47,17.47,156400.0,11.3186,11.3186,11.3056,11.3056,156400.0
2007-01-12 15:50:00,17.47,17.53,17.47,17.53,106800.0,11.3056,11.3445,11.3056,11.3445,106800.0
2007-01-16 09:30:00,17.48,17.59,17.41,17.55,147200.0,11.3121,11.3833,11.2668,11.3574,147200.0
2007-01-16 09:40:00,17.55,17.6,17.52,17.56,69400.0,11.3574,11.3898,11.338,11.3639,69400.0
2007-01-16 09:50:00,17.57,17.66,17.56,17.65,79600.0,11.3703,11.4286,11.3639,11.4221,79600.0
2007-01-16 10:00:00,17.64,17.71,17.59,17.59,114600.0,11.4156,11.4609,11.3833,11.3833,114600.0
2007-01-16 10:10:00,17.58,17.64,17.58,17.61,72200.0,11.3768,11.4156,11.3768,11.3962,72200.0
2007-01-16 10:20:00,17.61,17.61,17.58,17.58,73800.0,11.3962,11.3962,11.3768,11.3768,73800.0
2007-01-16 10:30:00,17.58,17.63,17.58,17.6,53000.0,11.3768,11.4092,11.3768,11.3898,53000.0
2007-01-16 10:40:00,17.6,17.61,17.54,17.55,135000.0,11.3898,11.3962,11.3509,11.3574,135000.0
2007-01-16 10:50:00,17.55,17.58,17.52,17.53,148400.0,11.3574,11.3768,11.338,11.3445,148400.0
2007-01-16 11:00:00,17.53,17.57,17.53,17.55,50200.0,11.3445,11.3703,11.3445,11.3574,50200.0
2007-01-16 11:10:00,17.57,17.59,17.57,17.57,37400.0,11.3703,11.3833,11.3703,11.3703,37400.0
2007-01-16 11:20:00,17.57,17.58,17.55,17.55,42000.0,11.3703,11.3768,11.3574,11.3574,42000.0
2007-01-16 11:30:00,17.55,17.58,17.55,17.57,35000.0,11.3574,11.3768,11.3574,11.3703,35000.0
2007-01-16 11:40:00,17.57,17.58,17.57,17.58,32000.0,11.3703,11.3768,11.3703,11.3768,32000.0
2007-01-16 11:50:00,17.58,17.59,17.56,17.56,91000.0,11.3768,11.3833,11.3639,11.3639,91000.0
2007-01-16 12:00:00,17.57,17.57,17.55,17.55,8600.0,11.3703,11.3703,11.3574,11.3574,8600.0
2007-01-16 12:10:00,17.55,17.55,17.52,17.52,18000.0,11.3574,11.3574,11.338,11.338,18000.0
2007-01-16 12:20:00,17.53,17.53,17.45,17.45,54800.0,11.3445,11.3445,11.2927,11.2927,54800.0
2007-01-16 12:30:00,17.45,17.5,17.45,17.48,25200.0,11.2927,11.325,11.2927,11.3121,25200.0
2007-01-16 12:40:00,17.48,17.48,17.42,17.43,93000.0,11.3121,11.3121,11.2733,11.2797,93000.0
2007-01-16 12:50:00,17.43,17.44,17.41,17.41,83000.0,11.2797,11.2862,11.2668,11.2668,83000.0
2007-01-16 13:00:00,17.41,17.43,17.41,17.42,43800.0,11.2668,11.2797,11.2668,11.2733,43800.0
2007-01-16 13:10:00,17.42,17.43,17.41,17.41,23600.0,11.2733,11.2797,11.2668,11.2668,23600.0
2007-01-16 13:20:00,17.41,17.46,17.41,17.46,35600.0,11.2668,11.2992,11.2668,11.2992,35600.0
2007-01-16 13:30:00,17.46,17.49,17.45,17.49,55400.0,11.2992,11.3186,11.2927,11.3186,55400.0
2007-01-16 13:40:00,17.49,17.5,17.48,17.49,48800.0,11.3186,11.325,11.3121,11.3186,48800.0
2007-01-16 13:50:00,17.49,17.49,17.47,17.48,48600.0,11.3186,11.3186,11.3056,11.3121,48600.0
2007-01-16 14:00:00,17.48,17.5,17.47,17.5,30200.0,11.3121,11.325,11.3056,11.325,30200.0
2007-01-16 14:10:00,17.5,17.51,17.5,17.5,78600.0,11.325,11.3315,11.325,11.325,78600.0
2007-01-16 14:20:00,17.5,17.51,17.48,17.5,59600.0,11.325,11.3315,11.3121,11.325,59600.0
2007-01-16 14:30:00,17.5,17.5,17.49,17.49,41400.0,11.325,11.325,11.3186,11.3186,41400.0
2007-01-16 14:40:00,17.49,17.5,17.46,17.5,84400.0,11.3186,11.325,11.2992,11.325,84400.0
2007-01-16 14:50:00,17.5,17.5,17.49,17.49,54600.0,11.325,11.325,11.3186,11.3186,54600.0
2007-01-16 15:00:00,17.5,17.51,17.49,17.5,58000.0,11.325,11.3315,11.3186,11.325,58000.0
2007-01-16 15:10:00,17.5,17.5,17.46,17.49,95600.0,11.325,11.325,11.2992,11.3186,95600.0
2007-01-16 15:20:00,17.5,17.52,17.49,17.52,501600.0,11.325,11.338,11.3186,11.338,501600.0
2007-01-16 15:30:00,17.52,17.52,17.49,17.5,77000.0,11.338,11.338,11.3186,11.325,77000.0
2007-01-16 15:40:00,17.5,17.53,17.48,17.49,154600.0,11.325,11.3445,11.3121,11.3186,154600.0
2007-01-16 15:50:00,17.49,17.5,17.47,17.47,183200.0,11.3186,11.325,11.3056,11.3056,183200.0
2007-01-17 09:30:00,17.39,17.4,17.35,17.39,68400.0,11.2539,11.2603,11.228,11.2539,68400.0
2007-01-17 09:40:00,17.39,17.39,17.31,17.34,83400.0,11.2539,11.2539,11.2021,11.2215,83400.0
2007-01-17 09:50:00,17.34,17.39,17.28,17.31,98000.0,11.2215,11.2539,11.1827,11.2021,98000.0
2007-01-17 10:00:00,17.31,17.31,17.27,17.31,69200.0,11.2021,11.2021,11.1762,11.2021,69200.0
2007-01-17 10:10:00,17.31,17.32,17.29,17.29,51400.0,11.2021,11.2086,11.1891,11.1891,51400.0
2007-01-17 10:20:00,17.29,17.3,17.25,17.27,60200.0,11.1891,11.1956,11.1633,11.1762,60200.0
2007-01-17 10:30:00,17.25,17.28,17.25,17.28,53800.0,11.1633,11.1827,11.1633,11.1827,53800.0
2007-01-17 10:40:00,17.28,17.28,17.25,17.27,57400.0,11.1827,11.1827,11.1633,11.1762,57400.0
2007-01-17 10:50:00,17.27,17.27,17.25,17.25,73400.0,11.1762,11.1762,11.1633,11.1633,73400.0
2007-01-17 11:00:00,17.25,17.28,17.22,17.26,115200.0,11.1633,11.1827,11.1438,11.1697,115200.0
2007-01-17 11:10:00,17.27,17.27,17.22,17.22,52400.0,11.1762,11.1762,11.1438,11.1438,52400.0
2007-01-17 11:20:00,17.23,17.27,17.22,17.26,48400.0,11.1503,11.1762,11.1438,11.1697,48400.0
2007-01-17 11:30:00,17.26,17.3,17.26,17.28,51000.0,11.1697,11.1956,11.1697,11.1827,51000.0
2007-01-17 11:40:00,17.28,17.3,17.28,17.3,41200.0,11.1827,11.1956,11.1827,11.1956,41200.0
2007-01-17 11:50:00,17.3,17.34,17.3,17.33,42400.0,11.1956,11.2215,11.1956,11.215,42400.0
2007-01-17 12:00:00,17.33,17.35,17.33,17.34,43600.0,11.215,11.228,11.215,11.2215,43600.0
2007-01-17 12:10:00,17.35,17.35,17.34,17.34,29000.0,11.228,11.228,11.2215,11.2215,29000.0
2007-01-17 12:20:00,17.33,17.33,17.31,17.31,26800.0,11.215,11.215,11.2021,11.2021,26800.0
2007-01-17 12:30:00,17.31,17.31,17.29,17.29,12000.0,11.2021,11.2021,11.1891,11.1891,12000.0
2007-01-17 12:40:00,17.29,17.3,17.28,17.29,40800.0,11.1891,11.1956,11.1827,11.1891,40800.0
2007-01-17 12:50:00,17.28,17.31,17.28,17.31,60200.0,11.1827,11.2021,11.1827,11.2021,60200.0
2007-01-17 13:00:00,17.31,17.31,17.3,17.31,26400.0,11.2021,11.2021,11.1956,11.2021,26400.0
2007-01-17 13:10:00,17.31,17.31,17.3,17.31,32800.0,11.2021,11.2021,11.1956,11.2021,32800.0
2007-01-17 13:20:00,17.31,17.33,17.31,17.33,41600.0,11.2021,11.215,11.2021,11.215,41600.0
2007-01-17 13:30:00,17.33,17.33,17.28,17.29,64200.0,11.215,11.215,11.1827,11.1891,64200.0
2007-01-17 13:40:00,17.29,17.29,17.28,17.29,55000.0,11.1891,11.1891,11.1827,11.1891,55000.0
2007-01-17 13:50:00,17.29,17.29,17.27,17.28,57600.0,11.1891,11.1891,11.1762,11.1827,57600.0
2007-01-17 14:00:00,17.28,17.33,17.27,17.31,125000.0,11.1827,11.215,11.1762,11.2021,125000.0
2007-01-17 14:10:00,17.31,17.31,17.25,17.3,106600.0,11.2021,11.2021,11.1633,11.1956,106600.0
2007-01-17 14:20:00,17.3,17.31,17.28,17.29,98600.0,11.1956,11.2021,11.1827,11.1891,98600.0
2007-01-17 14:30:00,17.29,17.29,17.25,17.27,128400.0,11.1891,11.1891,11.1633,11.1762,128400.0
2007-01-17 14:40:00,17.27,17.27,17.19,17.19,171800.0,11.1762,11.1762,11.1244,11.1244,171800.0
2007-01-17 14:50:00,17.19,17.23,17.15,17.22,155000.0,11.1244,11.1503,11.0985,11.1438,155000.0
2007-01-17 15:00:00,17.22,17.27,17.21,17.21,183800.0,11.1438,11.1762,11.1374,11.1374,183800.0
2007-01-17 15:10:00,17.22,17.23,17.17,17.23,129000.0,11.1438,11.1503,11.1115,11.1503,129000.0
2007-01-17 15:20:00,17.23,17.24,17.18,17.18,60800.0,11.1503,11.1568,11.118,11.118,60800.0
2007-01-17 15:30:00,17.18,17.23,17.18,17.23,106000.0,11.118,11.1503,11.118,11.1503,106000.0
2007-01-17 15:40:00,17.23,17.29,17.22,17.29,184600.0,11.1503,11.1891,11.1438,11.1891,184600.0
2007-01-17 15:50:00,17.28,17.29,17.25,17.25,242600.0,11.1827,11.1891,11.1633,11.1633,242600.0
2007-01-18 09:30:00,17.25,17.38,17.25,17.29,35800.0,11.1633,11.2474,11.1633,11.1891,35800.0
2007-01-18 09:40:00,17.28,17.3,17.25,17.27,55200.0,11.1827,11.1956,11.1633,11.1762,55200.0
2007-01-18 09:50:00,17.27,17.27,17.23,17.24,190000.0,11.1762,11.1762,11.1503,11.1568,190000.0
2007-01-18 10:00:00,17.23,17.23,17.18,17.21,60000.0,11.1503,11.1503,11.118,11.1374,60000.0
2007-01-18 10:10:00,17.21,17.21,17.16,17.18,45400.0,11.1374,11.1374,11.105,11.118,45400.0
2007-01-18 10:20:00,17.18,17.24,17.18,17.23,50800.0,11.118,11.1568,11.118,11.1503,50800.0
2007-01-18 10:30:00,17.23,17.27,17.22,17.25,58800.0,11.1503,11.1762,11.1438,11.1633,58800.0
2007-01-18 10:40:00,17.25,17.28,17.23,17.27,23400.0,11.1633,11.1827,11.1503,11.1762,23400.0
2007-01-18 10:50:00,17.25,17.27,17.23,17.26,47800.0,11.1633,11.1762,11.1503,11.1697,47800.0
2007-01-18 11:00:00,17.27,17.3,17.26,17.28,40600.0,11.1762,11.1956,11.1697,11.1827,40600.0
2007-01-18 11:10:00,17.29,17.3,17.26,17.3,45000.0,11.1891,11.1956,11.1697,11.1956,45000.0
2007-01-18 11:20:00,17.3,17.35,17.29,17.33,59000.0,11.1956,11.228,11.1891,11.215,59000.0
2007-01-18 11:30:00,17.33,17.35,17.32,17.33,27400.0,11.215,11.228,11.2086,11.215,27400.0
2007-01-18 11:40:00,17.33,17.36,17.33,17.36,15400.0,11.215,11.2344,11.215,11.2344,15400.0
2007-01-18 11:50:00,17.36,17.38,17.36,17.38,21600.0,11.2344,11.2474,11.2344,11.2474,21600.0
2007-01-18 12:00:00,17.38,17.53,17.38,17.5,138600.0,11.2474,11.3445,11.2474,11.325,138600.0
2007-01-18 12:10:00,17.5,17.51,17.48,17.49,39600.0,11.325,11.3315,11.3121,11.3186,39600.0
2007-01-18 12:20:00,17.49,17.49,17.44,17.45,13400.0,11.3186,11.3186,11.2862,11.2927,13400.0
2007-01-18 12:30:00,17.45,17.45,17.44,17.45,12200.0,11.2927,11.2927,11.2862,11.2927,12200.0
2007-01-18 12:40:00,17.45,17.45,17.43,17.45,35800.0,11.2927,11.2927,11.2797,11.2927,35800.0
2007-01-18 12:50:00,17.45,17.47,17.45,17.47,18800.0,11.2927,11.3056,11.2927,11.3056,18800.0
2007-01-18 13:00:00,17.47,17.48,17.44,17.46,35000.0,11.3056,11.3121,11.2862,11.2992,35000.0
2007-01-18 13:10:00,17.46,17.46,17.41,17.42,34400.0,11.2992,11.2992,11.2668,11.2733,34400.0
2007-01-18 13:20:00,17.42,17.42,17.4,17.4,34200.0,11.2733,11.2733,11.2603,11.2603,34200.0
2007-01-18 13:30:00,17.39,17.4,17.36,17.37,13600.0,11.2539,11.2603,11.2344,11.2409,13600.0
2007-01-18 13:40:00,17.37,17.37,17.34,17.35,51400.0,11.2409,11.2409,11.2215,11.228,51400.0
2007-01-18 13:50:00,17.35,17.35,17.32,17.32,12400.0,11.228,11.228,11.2086,11.2086,12400.0
2007-01-18 14:00:00,17.32,17.33,17.31,17.32,42200.0,11.2086,11.215,11.2021,11.2086,42200.0
2007-01-18 14:10:00,17.32,17.34,17.31,17.33,27800.0,11.2086,11.2215,11.2021,11.215,27800.0
2007-01-18 14:20:00,17.33,17.35,17.33,17.33,45800.0,11.215,11.228,11.215,11.215,45800.0
2007-01-18 14:30:00,17.33,17.33,17.28,17.3,50200.0,11.215,11.215,11.1827,11.1956,50200.0
2007-01-18 14:40:00,17.31,17.34,17.27,17.32,60400.0,11.2021,11.2215,11.1762,11.2086,60400.0
2007-01-18 14:50:00,17.32,17.35,17.3,17.35,56800.0,11.2086,11.228,11.1956,11.228,56800.0
2007-01-18 15:00:00,17.35,17.35,17.34,17.35,29600.0,11.228,11.228,11.2215,11.228,29600.0
2007-01-18 15:10:00,17.35,17.36,17.33,17.34,59200.0,11.228,11.2344,11.215,11.2215,59200.0
2007-01-18 15:20:00,17.34,17.36,17.33,17.36,24000.0,11.2215,11.2344,11.215,11.2344,24000.0
2007-01-18 15:30:00,17.36,17.36,17.33,17.33,61000.0,11.2344,11.2344,11.215,11.215,61000.0
2007-01-18 15:40:00,17.33,17.34,17.32,17.33,34600.0,11.215,11.2215,11.2086,11.215,34600.0
2007-01-18 15:50:00,17.33,17.34,17.32,17.32,118000.0,11.215,11.2215,11.2086,11.2086,118000.0
2007-01-19 09:30:00,17.24,17.33,17.24,17.32,93600.0,11.1568,11.215,11.1568,11.2086,93600.0
2007-01-19 09:40:00,17.32,17.33,17.18,17.21,79200.0,11.2086,11.215,11.118,11.1374,79200.0
2007-01-19 09:50:00,17.21,17.21,17.16,17.18,33400.0,11.1374,11.1374,11.105,11.118,33400.0
2007-01-19 10:00:00,17.18,17.23,17.18,17.18,80800.0,11.118,11.1503,11.118,11.118,80800.0
2007-01-19 10:10:00,17.19,17.21,17.18,17.2,64000.0,11.1244,11.1374,11.118,11.1309,64000.0
2007-01-19 10:20:00,17.19,17.19,17.17,17.17,66600.0,11.1244,11.1244,11.1115,11.1115,66600.0
2007-01-19 10:30:00,17.18,17.18,17.1,17.15,79400.0,11.118,11.118,11.0662,11.0985,79400.0
2007-01-19 10:40:00,17.15,17.19,17.14,17.17,42400.0,11.0985,11.1244,11.0921,11.1115,42400.0
2007-01-19 10:50:00,17.17,17.17,17.14,17.16,161000.0,11.1115,11.1115,11.0921,11.105,161000.0
2007-01-19 11:00:00,17.16,17.18,17.16,17.18,95600.0,11.105,11.118,11.105,11.118,95600.0
2007-01-19 11:10:00,17.18,17.2,17.18,17.2,47200.0,11.118,11.1309,11.118,11.1309,47200.0
2007-01-19 11:20:00,17.2,17.2,17.2,17.2,34000.0,11.1309,11.1309,11.1309,11.1309,34000.0
2007-01-19 11:30:00,17.18,17.2,17.18,17.19,33000.0,11.118,11.1309,11.118,11.1244,33000.0
2007-01-19 11:40:00,17.2,17.2,17.17,17.18,61800.0,11.1309,11.1309,11.1115,11.118,61800.0
2007-01-19 11:50:00,17.17,17.2,17.16,17.2,42400.0,11.1115,11.1309,11.105,11.1309,42400.0
2007-01-19 12:00:00,17.19,17.21,17.17,17.17,54800.0,11.1244,11.1374,11.1115,11.1115,54800.0
2007-01-19 12:10:00,17.18,17.19,17.17,17.18,49400.0,11.118,11.1244,11.1115,11.118,49400.0
2007-01-19 12:20:00,17.18,17.18,17.18,17.18,11200.0,11.118,11.118,11.118,11.118,11200.0
2007-01-19 12:30:00,17.18,17.18,17.16,17.18,35400.0,11.118,11.118,11.105,11.118,35400.0
2007-01-19 12:40:00,17.18,17.2,17.18,17.2,10000.0,11.118,11.1309,11.118,11.1309,10000.0
2007-01-19 12:50:00,17.2,17.2,17.18,17.18,10600.0,11.1309,11.1309,11.118,11.118,10600.0
2007-01-19 13:00:00,17.19,17.2,17.19,17.19,21000.0,11.1244,11.1309,11.1244,11.1244,21000.0
2007-01-19 13:10:00,17.19,17.2,17.19,17.19,23200.0,11.1244,11.1309,11.1244,11.1244,23200.0
2007-01-19 13:20:00,17.2,17.2,17.18,17.2,10000.0,11.1309,11.1309,11.118,11.1309,10000.0
2007-01-19 13:30:00,17.2,17.2,17.19,17.2,27600.0,11.1309,11.1309,11.1244,11.1309,27600.0
2007-01-19 13:40:00,17.2,17.21,17.18,17.19,39400.0,11.1309,11.1374,11.118,11.1244,39400.0
2007-01-19 13:50:00,17.19,17.21,17.18,17.21,27800.0,11.1244,11.1374,11.118,11.1374,27800.0
2007-01-19 14:00:00,17.2,17.21,17.18,17.18,79400.0,11.1309,11.1374,11.118,11.118,79400.0
2007-01-19 14:10:00,17.18,17.23,17.18,17.22,76200.0,11.118,11.1503,11.118,11.1438,76200.0
2007-01-19 14:20:00,17.22,17.23,17.21,17.22,41400.0,11.1438,11.1503,11.1374,11.1438,41400.0
2007-01-19 14:30:00,17.23,17.23,17.22,17.22,14000.0,11.1503,11.1503,11.1438,11.1438,14000.0
2007-01-19 14:40:00,17.22,17.22,17.21,17.22,12600.0,11.1438,11.1438,11.1374,11.1438,12600.0
2007-01-19 14:50:00,17.21,17.25,17.21,17.24,29400.0,11.1374,11.1633,11.1374,11.1568,29400.0
2007-01-19 15:00:00,17.24,17.24,17.21,17.23,52200.0,11.1568,11.1568,11.1374,11.1503,52200.0
2007-01-19 15:10:00,17.23,17.23,17.2,17.22,50800.0,11.1503,11.1503,11.1309,11.1438,50800.0
2007-01-19 15:20:00,17.22,17.24,17.22,17.23,39400.0,11.1438,11.1568,11.1438,11.1503,39400.0
2007-01-19 15:30:00,17.23,17.24,17.23,17.24,37600.0,11.1503,11.1568,11.1503,11.1568,37600.0
2007-01-19 15:40:00,17.24,17.28,17.24,17.25,62200.0,11.1568,11.1827,11.1568,11.1633,62200.0
2007-01-19 15:50:00,17.25,17.27,17.23,17.25,92400.0,11.1633,11.1762,11.1503,11.1633,92400.0
2007-01-22 09:30:00,17.33,17.36,17.19,17.19,40400.0,11.215,11.2344,11.1244,11.1244,40400.0
2007-01-22 09:40:00,17.18,17.18,17.15,17.16,38800.0,11.118,11.118,11.0985,11.105,38800.0
2007-01-22 09:50:00,17.16,17.16,17.11,17.14,38600.0,11.105,11.105,11.0727,11.0921,38600.0
2007-01-22 10:00:00,17.14,17.14,17.05,17.05,28200.0,11.0921,11.0921,11.0338,11.0338,28200.0
2007-01-22 10:10:00,17.05,17.06,16.99,17.06,36200.0,11.0338,11.0403,10.995,11.0403,36200.0
2007-01-22 10:20:00,17.06,17.08,17.03,17.04,21600.0,11.0403,11.0532,11.0209,11.0274,21600.0
2007-01-22 10:30:00,17.03,17.03,16.98,16.98,74600.0,11.0209,11.0209,10.9885,10.9885,74600.0
2007-01-22 10:40:00,16.98,16.98,16.93,16.93,47800.0,10.9885,10.9885,10.9562,10.9562,47800.0
2007-01-22 10:50:00,16.93,16.95,16.93,16.95,63200.0,10.9562,10.9691,10.9562,10.9691,63200.0
2007-01-22 11:00:00,16.95,16.98,16.93,16.93,22000.0,10.9691,10.9885,10.9562,10.9562,22000.0
2007-01-22 11:10:00,16.93,16.98,16.91,16.97,45200.0,10.9562,10.9885,10.9432,10.9821,45200.0
2007-01-22 11:20:00,16.95,16.97,16.93,16.96,30000.0,10.9691,10.9821,10.9562,10.9756,30000.0
2007-01-22 11:30:00,16.96,16.96,16.93,16.96,42400.0,10.9756,10.9756,10.9562,10.9756,42400.0
2007-01-22 11:40:00,16.96,16.99,16.93,16.98,49000.0,10.9756,10.995,10.9562,10.9885,49000.0
2007-01-22 11:50:00,16.98,16.99,16.93,16.95,55000.0,10.9885,10.995,10.9562,10.9691,55000.0
2007-01-22 12:00:00,16.96,16.97,16.93,16.93,47400.0,10.9756,10.9821,10.9562,10.9562,47400.0
2007-01-22 12:10:00,16.94,16.96,16.93,16.96,32400.0,10.9626,10.9756,10.9562,10.9756,32400.0
2007-01-22 12:20:00,16.96,16.96,16.94,16.95,6200.0,10.9756,10.9756,10.9626,10.9691,6200.0
2007-01-22 12:30:00,16.95,16.97,16.94,16.97,12400.0,10.9691,10.9821,10.9626,10.9821,12400.0
2007-01-22 12:40:00,16.97,16.99,16.96,16.99,30800.0,10.9821,10.995,10.9756,10.995,30800.0
2007-01-22 12:50:00,16.99,16.99,16.98,16.98,9600.0,10.995,10.995,10.9885,10.9885,9600.0
2007-01-22 13:00:00,16.99,17.0,16.98,17.0,24600.0,10.995,11.0015,10.9885,11.0015,24600.0
2007-01-22 13:10:00,17.0,17.03,17.0,17.02,43200.0,11.0015,11.0209,11.0015,11.0144,43200.0
2007-01-22 13:20:00,17.03,17.05,17.02,17.05,37200.0,11.0209,11.0338,11.0144,11.0338,37200.0
2007-01-22 13:30:00,17.05,17.05,17.04,17.04,10000.0,11.0338,11.0338,11.0274,11.0274,10000.0
2007-01-22 13:40:00,17.04,17.04,17.03,17.03,9600.0,11.0274,11.0274,11.0209,11.0209,9600.0
2007-01-22 13:50:00,17.03,17.07,17.02,17.06,32800.0,11.0209,11.0468,11.0144,11.0403,32800.0
2007-01-22 14:00:00,17.06,17.16,17.06,17.14,56200.0,11.0403,11.105,11.0403,11.0921,56200.0
2007-01-22 14:10:00,17.15,17.15,17.11,17.11,8800.0,11.0985,11.0985,11.0727,11.0727,8800.0
2007-01-22 14:20:00,17.1,17.1,17.06,17.06,9000.0,11.0662,11.0662,11.0403,11.0403,9000.0
2007-01-22 14:30:00,17.06,17.06,17.03,17.04,21000.0,11.0403,11.0403,11.0209,11.0274,21000.0
2007-01-22 14:40:00,17.04,17.08,17.04,17.07,11800.0,11.0274,11.0532,11.0274,11.0468,11800.0
2007-01-22 14:50:00,17.07,17.08,17.07,17.07,10400.0,11.0468,11.0532,11.0468,11.0468,10400.0
2007-01-22 15:00:00,17.07,17.08,17.06,17.08,25800.0,11.0468,11.0532,11.0403,11.0532,25800.0
2007-01-22 15:10:00,17.08,17.08,17.03,17.03,13600.0,11.0532,11.0532,11.0209,11.0209,13600.0
2007-01-22 15:20:00,17.03,17.03,17.0,17.01,40600.0,11.0209,11.0209,11.0015,11.0079,40600.0
2007-01-22 15:30:00,17.02,17.06,17.01,17.03,47200.0,11.0144,11.0403,11.0079,11.0209,47200.0
2007-01-22 15:40:00,17.03,17.03,17.02,17.03,27600.0,11.0209,11.0209,11.0144,11.0209,27600.0
2007-01-22 15:50:00,17.03,17.05,17.01,17.03,84200.0,11.0209,11.0338,11.0079,11.0209,84200.0
2007-01-23 09:30:00,17.06,17.14,17.0,17.01,35600.0,11.0403,11.0921,11.0015,11.0079,35600.0
2007-01-23 09:40:00,17.0,17.06,16.99,17.06,24200.0,11.0015,11.0403,10.995,11.0403,24200.0
2007-01-23 09:50:00,17.05,17.1,17.04,17.08,37400.0,11.0338,11.0662,11.0274,11.0532,37400.0
2007-01-23 10:00:00,17.08,17.09,17.04,17.08,24200.0,11.0532,11.0597,11.0274,11.0532,24200.0
2007-01-23 10:10:00,17.09,17.14,17.08,17.14,66400.0,11.0597,11.0921,11.0532,11.0921,66400.0
2007-01-23 10:20:00,17.15,17.25,17.15,17.25,96200.0,11.0985,11.1633,11.0985,11.1633,96200.0
2007-01-23 10:30:00,17.25,17.25,17.25,17.25,74400.0,11.1633,11.1633,11.1633,11.1633,74400.0
2007-01-23 10:40:00,17.25,17.25,17.22,17.23,20400.0,11.1633,11.1633,11.1438,11.1503,20400.0
2007-01-23 10:50:00,17.23,17.25,17.22,17.24,20600.0,11.1503,11.1633,11.1438,11.1568,20600.0
2007-01-23 11:00:00,17.24,17.24,17.23,17.24,12800.0,11.1568,11.1568,11.1503,11.1568,12800.0
2007-01-23 11:10:00,17.24,17.24,17.24,17.24,24000.0,11.1568,11.1568,11.1568,11.1568,24000.0
2007-01-23 11:20:00,17.24,17.24,17.23,17.23,10600.0,11.1568,11.1568,11.1503,11.1503,10600.0
2007-01-23 11:30:00,17.23,17.24,17.21,17.21,20000.0,11.1503,11.1568,11.1374,11.1374,20000.0
2007-01-23 11:40:00,17.21,17.21,17.17,17.17,10400.0,11.1374,11.1374,11.1115,11.1115,10400.0
2007-01-23 11:50:00,17.18,17.19,17.17,17.18,22000.0,11.118,11.1244,11.1115,11.118,22000.0
2007-01-23 12:00:00,17.18,17.19,17.18,17.19,13600.0,11.118,11.1244,11.118,11.1244,13600.0
2007-01-23 12:10:00,17.19,17.21,17.18,17.2,18400.0,11.1244,11.1374,11.118,11.1309,18400.0
2007-01-23 12:20:00,17.2,17.21,17.2,17.21,16400.0,11.1309,11.1374,11.1309,11.1374,16400.0
2007-01-23 12:30:00,17.21,17.21,17.19,17.19,4400.0,11.1374,11.1374,11.1244,11.1244,4400.0
2007-01-23 12:40:00,17.18,17.24,17.18,17.24,21000.0,11.118,11.1568,11.118,11.1568,21000.0
2007-01-23 12:50:00,17.24,17.24,17.24,17.24,8200.0,11.1568,11.1568,11.1568,11.1568,8200.0
2007-01-23 13:00:00,17.24,17.25,17.24,17.24,22000.0,11.1568,11.1633,11.1568,11.1568,22000.0
2007-01-23 13:10:00,17.24,17.24,17.23,17.23,12000.0,11.1568,11.1568,11.1503,11.1503,12000.0
2007-01-23 13:20:00,17.22,17.25,17.22,17.24,36400.0,11.1438,11.1633,11.1438,11.1568,36400.0
2007-01-23 13:30:00,17.25,17.25,17.21,17.22,17800.0,11.1633,11.1633,11.1374,11.1438,17800.0
2007-01-23 13:40:00,17.21,17.24,17.19,17.22,33400.0,11.1374,11.1568,11.1244,11.1438,33400.0
2007-01-23 13:50:00,17.22,17.22,17.21,17.21,25400.0,11.1438,11.1438,11.1374,11.1374,25400.0
2007-01-23 14:00:00,17.21,17.21,17.14,17.16,26400.0,11.1374,11.1374,11.0921,11.105,26400.0
2007-01-23 14:10:00,17.15,17.18,17.15,17.15,24800.0,11.0985,11.118,11.0985,11.0985,24800.0
2007-01-23 14:20:00,17.15,17.16,17.14,17.14,25000.0,11.0985,11.105,11.0921,11.0921,25000.0
2007-01-23 14:30:00,17.14,17.14,17.07,17.1,31000.0,11.0921,11.0921,11.0468,11.0662,31000.0
2007-01-23 14:40:00,17.1,17.1,17.07,17.08,19800.0,11.0662,11.0662,11.0468,11.0532,19800.0
2007-01-23 14:50:00,17.08,17.1,17.07,17.1,25600.0,11.0532,11.0662,11.0468,11.0662,25600.0
2007-01-23 15:00:00,17.1,17.14,17.09,17.1,28200.0,11.0662,11.0921,11.0597,11.0662,28200.0
2007-01-23 15:10:00,17.11,17.14,17.1,17.14,19000.0,11.0727,11.0921,11.0662,11.0921,19000.0
2007-01-23 15:20:00,17.14,17.14,17.1,17.1,27000.0,11.0921,11.0921,11.0662,11.0662,27000.0
2007-01-23 15:30:00,17.11,17.11,17.07,17.08,34600.0,11.0727,11.0727,11.0468,11.0532,34600.0
2007-01-23 15:40:00,17.08,17.13,17.06,17.11,53800.0,11.0532,11.0856,11.0403,11.0727,53800.0
2007-01-23 15:50:00,17.11,17.11,17.04,17.06,96600.0,11.0727,11.0727,11.0274,11.0403,96600.0
2007-01-24 09:30:00,17.1,17.32,17.1,17.2,311400.0,11.0979,11.2407,11.0979,11.1628,311400.0
2007-01-24 09:40:00,17.2,17.22,17.17,17.22,127800.0,11.1628,11.1758,11.1434,11.1758,127800.0
2007-01-24 09:50:00,17.21,17.25,17.15,17.24,104000.0,11.1693,11.1953,11.1304,11.1888,104000.0
2007-01-24 10:00:00,17.24,17.37,17.23,17.34,134400.0,11.1888,11.2732,11.1823,11.2537,134400.0
2007-01-24 10:10:00,17.35,17.35,17.27,17.28,48400.0,11.2602,11.2602,11.2083,11.2147,48400.0
2007-01-24 10:20:00,17.28,17.3,17.2,17.22,85200.0,11.2147,11.2277,11.1628,11.1758,85200.0
2007-01-24 10:30:00,17.21,17.26,17.2,17.23,86400.0,11.1693,11.2018,11.1628,11.1823,86400.0
2007-01-24 10:40:00,17.22,17.33,17.21,17.31,92000.0,11.1758,11.2472,11.1693,11.2342,92000.0
2007-01-24 10:50:00,17.31,17.41,17.25,17.41,90200.0,11.2342,11.2991,11.1953,11.2991,90200.0
2007-01-24 11:00:00,17.41,17.48,17.39,17.47,80000.0,11.2991,11.3445,11.2861,11.3381,80000.0
2007-01-24 11:10:00,17.47,17.52,17.47,17.5,128200.0,11.3381,11.3705,11.3381,11.3575,128200.0
2007-01-24 11:20:00,17.5,17.6,17.49,17.59,205000.0,11.3575,11.4224,11.351,11.4159,205000.0
2007-01-24 11:30:00,17.57,17.7,17.55,17.69,196000.0,11.403,11.4873,11.39,11.4808,196000.0
2007-01-24 11:40:00,17.69,17.81,17.68,17.81,196600.0,11.4808,11.5587,11.4743,11.5587,196600.0
2007-01-24 11:50:00,17.81,17.83,17.65,17.66,176400.0,11.5587,11.5717,11.4549,11.4614,176400.0
2007-01-24 12:00:00,17.65,17.66,17.59,17.61,66800.0,11.4549,11.4614,11.4159,11.4289,66800.0
2007-01-24 12:10:00,17.61,17.64,17.56,17.56,107000.0,11.4289,11.4484,11.3965,11.3965,107000.0
2007-01-24 12:20:00,17.56,17.56,17.49,17.5,446800.0,11.3965,11.3965,11.351,11.3575,446800.0
2007-01-24 12:30:00,17.49,17.51,17.44,17.45,110000.0,11.351,11.364,11.3186,11.3251,110000.0
2007-01-24 12:40:00,17.45,17.47,17.44,17.47,72600.0,11.3251,11.3381,11.3186,11.3381,72600.0
2007-01-24 12:50:00,17.47,17.47,17.42,17.46,65000.0,11.3381,11.3381,11.3056,11.3316,65000.0
2007-01-24 13:00:00,17.46,17.49,17.44,17.47,132000.0,11.3316,11.351,11.3186,11.3381,132000.0
2007-01-24 13:10:00,17.47,17.5,17.47,17.5,106200.0,11.3381,11.3575,11.3381,11.3575,106200.0
2007-01-24 13:20:00,17.5,17.5,17.47,17.5,277800.0,11.3575,11.3575,11.3381,11.3575,277800.0
2007-01-24 13:30:00,17.5,17.5,17.44,17.46,57600.0,11.3575,11.3575,11.3186,11.3316,57600.0
2007-01-24 13:40:00,17.45,17.46,17.44,17.44,18600.0,11.3251,11.3316,11.3186,11.3186,18600.0
2007-01-24 13:50:00,17.44,17.47,17.43,17.47,54000.0,11.3186,11.3381,11.3121,11.3381,54000.0
2007-01-24 14:00:00,17.47,17.48,17.38,17.38,76200.0,11.3381,11.3445,11.2796,11.2796,76200.0
2007-01-24 14:10:00,17.38,17.41,17.34,17.35,111800.0,11.2796,11.2991,11.2537,11.2602,111800.0
2007-01-24 14:20:00,17.35,17.43,17.34,17.4,62600.0,11.2602,11.3121,11.2537,11.2926,62600.0
2007-01-24 14:30:00,17.4,17.42,17.38,17.41,52000.0,11.2926,11.3056,11.2796,11.2991,52000.0
2007-01-24 14:40:00,17.41,17.44,17.4,17.43,54800.0,11.2991,11.3186,11.2926,11.3121,54800.0
2007-01-24 14:50:00,17.43,17.43,17.39,17.4,43800.0,11.3121,11.3121,11.2861,11.2926,43800.0
2007-01-24 15:00:00,17.39,17.4,17.37,17.38,72600.0,11.2861,11.2926,11.2732,11.2796,72600.0
2007-01-24 15:10:00,17.38,17.45,17.38,17.45,113800.0,11.2796,11.3251,11.2796,11.3251,113800.0
2007-01-24 15:20:00,17.45,17.48,17.45,17.45,93800.0,11.3251,11.3445,11.3251,11.3251,93800.0
2007-01-24 15:30:00,17.45,17.46,17.45,17.46,78600.0,11.3251,11.3316,11.3251,11.3316,78600.0
2007-01-24 15:40:00,17.46,17.5,17.44,17.45,354800.0,11.3316,11.3575,11.3186,11.3251,354800.0
2007-01-24 15:50:00,17.43,17.46,17.4,17.45,128000.0,11.3121,11.3316,11.2926,11.3251,128000.0
2007-01-25 09:30:00,17.43,17.43,17.38,17.38,22000.0,11.3121,11.3121,11.2796,11.2796,22000.0
2007-01-25 09:40:00,17.38,17.38,17.3,17.3,31400.0,11.2796,11.2796,11.2277,11.2277,31400.0
2007-01-25 09:50:00,17.31,17.31,17.25,17.27,20200.0,11.2342,11.2342,11.1953,11.2083,20200.0
2007-01-25 10:00:00,17.27,17.27,17.25,17.27,54400.0,11.2083,11.2083,11.1953,11.2083,54400.0
2007-01-25 10:10:00,17.27,17.27,17.24,17.24,45000.0,11.2083,11.2083,11.1888,11.1888,45000.0
2007-01-25 10:20:00,17.24,17.29,17.21,17.27,78000.0,11.1888,11.2212,11.1693,11.2083,78000.0
2007-01-25 10:30:00,17.26,17.28,17.25,17.26,138600.0,11.2018,11.2147,11.1953,11.2018,138600.0
2007-01-25 10:40:00,17.27,17.27,17.18,17.2,78800.0,11.2083,11.2083,11.1498,11.1628,78800.0
2007-01-25 10:50:00,17.2,17.2,17.16,17.18,79200.0,11.1628,11.1628,11.1369,11.1498,79200.0
2007-01-25 11:00:00,17.18,17.24,17.18,17.24,31800.0,11.1498,11.1888,11.1498,11.1888,31800.0
2007-01-25 11:10:00,17.24,17.25,17.2,17.2,38800.0,11.1888,11.1953,11.1628,11.1628,38800.0
2007-01-25 11:20:00,17.2,17.22,17.2,17.22,32200.0,11.1628,11.1758,11.1628,11.1758,32200.0
2007-01-25 11:30:00,17.22,17.22,17.16,17.18,34200.0,11.1758,11.1758,11.1369,11.1498,34200.0
2007-01-25 11:40:00,17.18,17.22,17.17,17.22,28200.0,11.1498,11.1758,11.1434,11.1758,28200.0
2007-01-25 11:50:00,17.22,17.23,17.18,17.18,16600.0,11.1758,11.1823,11.1498,11.1498,16600.0
2007-01-25 12:00:00,17.18,17.2,17.17,17.18,13000.0,11.1498,11.1628,11.1434,11.1498,13000.0
2007-01-25 12:10:00,17.17,17.18,17.15,17.17,34400.0,11.1434,11.1498,11.1304,11.1434,34400.0
2007-01-25 12:20:00,17.18,17.19,17.17,17.18,9800.0,11.1498,11.1563,11.1434,11.1498,9800.0
2007-01-25 12:30:00,17.18,17.18,17.16,17.17,8600.0,11.1498,11.1498,11.1369,11.1434,8600.0
2007-01-25 12:40:00,17.16,17.18,17.15,17.17,15400.0,11.1369,11.1498,11.1304,11.1434,15400.0
2007-01-25 12:50:00,17.17,17.17,17.15,17.15,12600.0,11.1434,11.1434,11.1304,11.1304,12600.0
2007-01-25 13:00:00,17.17,17.18,17.16,17.17,4000.0,11.1434,11.1498,11.1369,11.1434,4000.0
2007-01-25 13:10:00,17.17,17.17,17.15,17.15,7600.0,11.1434,11.1434,11.1304,11.1304,7600.0
2007-01-25 13:20:00,17.15,17.15,17.14,17.14,16600.0,11.1304,11.1304,11.1239,11.1239,16600.0
2007-01-25 13:30:00,17.14,17.14,17.09,17.09,33000.0,11.1239,11.1239,11.0914,11.0914,33000.0
2007-01-25 13:40:00,17.1,17.11,17.08,17.11,72800.0,11.0979,11.1044,11.0849,11.1044,72800.0
2007-01-25 13:50:00,17.11,17.13,17.11,17.11,38000.0,11.1044,11.1174,11.1044,11.1044,38000.0
2007-01-25 14:00:00,17.11,17.11,17.05,17.06,54000.0,11.1044,11.1044,11.0655,11.072,54000.0
2007-01-25 14:10:00,17.06,17.06,17.03,17.03,66800.0,11.072,11.072,11.0525,11.0525,66800.0
2007-01-25 14:20:00,17.03,17.03,16.99,17.0,83800.0,11.0525,11.0525,11.0265,11.033,83800.0
2007-01-25 14:30:00,17.0,17.05,17.0,17.05,71400.0,11.033,11.0655,11.033,11.0655,71400.0
2007-01-25 14:40:00,17.04,17.07,17.03,17.06,96000.0,11.059,11.0785,11.0525,11.072,96000.0
2007-01-25 14:50:00,17.07,17.11,17.06,17.1,55000.0,11.0785,11.1044,11.072,11.0979,55000.0
2007-01-25 15:00:00,17.1,17.1,17.05,17.06,46400.0,11.0979,11.0979,11.0655,11.072,46400.0
2007-01-25 15:10:00,17.06,17.08,17.05,17.05,32400.0,11.072,11.0849,11.0655,11.0655,32400.0
2007-01-25 15:20:00,17.06,17.1,17.04,17.1,100000.0,11.072,11.0979,11.059,11.0979,100000.0
2007-01-25 15:30:00,17.1,17.11,17.09,17.1,60800.0,11.0979,11.1044,11.0914,11.0979,60800.0
2007-01-25 15:40:00,17.11,17.17,17.1,17.15,111000.0,11.1044,11.1434,11.0979,11.1304,111000.0
2007-01-25 15:50:00,17.16,17.18,17.13,17.14,111800.0,11.1369,11.1498,11.1174,11.1239,111800.0
2007-01-26 09:30:00,17.2,17.25,17.14,17.14,20600.0,11.1628,11.1953,11.1239,11.1239,20600.0
2007-01-26 09:40:00,17.14,17.14,17.03,17.04,39200.0,11.1239,11.1239,11.0525,11.059,39200.0
2007-01-26 09:50:00,17.03,17.11,17.03,17.08,26800.0,11.0525,11.1044,11.0525,11.0849,26800.0
2007-01-26 10:00:00,17.07,17.11,16.96,17.0,72800.0,11.0785,11.1044,11.0071,11.033,72800.0
2007-01-26 10:10:00,17.0,17.05,16.95,16.96,24800.0,11.033,11.0655,11.0006,11.0071,24800.0
2007-01-26 10:20:00,16.95,17.0,16.95,17.0,51000.0,11.0006,11.033,11.0006,11.033,51000.0
2007-01-26 10:30:00,17.0,17.02,17.0,17.0,34600.0,11.033,11.046,11.033,11.033,34600.0
2007-01-26 10:40:00,17.0,17.04,17.0,17.02,72800.0,11.033,11.059,11.033,11.046,72800.0
2007-01-26 10:50:00,17.02,17.04,17.01,17.03,67400.0,11.046,11.059,11.0395,11.0525,67400.0
2007-01-26 11:00:00,17.03,17.03,16.98,16.98,21600.0,11.0525,11.0525,11.02,11.02,21600.0
2007-01-26 11:10:00,16.98,16.99,16.98,16.99,20400.0,11.02,11.0265,11.02,11.0265,20400.0
2007-01-26 11:20:00,17.0,17.0,16.98,17.0,57800.0,11.033,11.033,11.02,11.033,57800.0
2007-01-26 11:30:00,17.0,17.02,16.96,17.0,61200.0,11.033,11.046,11.0071,11.033,61200.0
2007-01-26 11:40:00,17.0,17.06,16.99,17.06,67200.0,11.033,11.072,11.0265,11.072,67200.0
2007-01-26 11:50:00,17.05,17.06,17.04,17.06,10400.0,11.0655,11.072,11.059,11.072,10400.0
2007-01-26 12:00:00,17.07,17.08,17.06,17.08,14200.0,11.0785,11.0849,11.072,11.0849,14200.0
2007-01-26 12:10:00,17.08,17.11,17.08,17.11,40800.0,11.0849,11.1044,11.0849,11.1044,40800.0
2007-01-26 12:20:00,17.1,17.11,17.07,17.08,36200.0,11.0979,11.1044,11.0785,11.0849,36200.0
2007-01-26 12:30:00,17.08,17.11,17.07,17.09,34000.0,11.0849,11.1044,11.0785,11.0914,34000.0
2007-01-26 12:40:00,17.09,17.1,17.08,17.09,1800.0,11.0914,11.0979,11.0849,11.0914,1800.0
2007-01-26 12:50:00,17.09,17.11,17.09,17.11,35600.0,11.0914,11.1044,11.0914,11.1044,35600.0
2007-01-26 13:00:00,17.11,17.11,17.11,17.11,13000.0,11.1044,11.1044,11.1044,11.1044,13000.0
2007-01-26 13:10:00,17.11,17.11,17.08,17.1,33800.0,11.1044,11.1044,11.0849,11.0979,33800.0
2007-01-26 13:20:00,17.1,17.1,17.08,17.1,22200.0,11.0979,11.0979,11.0849,11.0979,22200.0
2007-01-26 13:30:00,17.1,17.1,17.1,17.1,25000.0,11.0979,11.0979,11.0979,11.0979,25000.0
2007-01-26 13:40:00,17.1,17.11,17.1,17.1,18000.0,11.0979,11.1044,11.0979,11.0979,18000.0
2007-01-26 13:50:00,17.1,17.11,17.1,17.11,27600.0,11.0979,11.1044,11.0979,11.1044,27600.0
2007-01-26 14:00:00,17.11,17.11,17.09,17.1,15600.0,11.1044,11.1044,11.0914,11.0979,15600.0
2007-01-26 14:10:00,17.1,17.14,17.09,17.13,46000.0,11.0979,11.1239,11.0914,11.1174,46000.0
2007-01-26 14:20:00,17.13,17.13,17.11,17.11,10000.0,11.1174,11.1174,11.1044,11.1044,10000.0
2007-01-26 14:30:00,17.12,17.12,17.08,17.1,29200.0,11.1109,11.1109,11.0849,11.0979,29200.0
2007-01-26 14:40:00,17.1,17.14,17.1,17.14,65200.0,11.0979,11.1239,11.0979,11.1239,65200.0
2007-01-26 14:50:00,17.14,17.16,17.13,17.15,22600.0,11.1239,11.1369,11.1174,11.1304,22600.0
2007-01-26 15:00:00,17.15,17.16,17.15,17.16,39200.0,11.1304,11.1369,11.1304,11.1369,39200.0
2007-01-26 15:10:00,17.16,17.18,17.15,17.16,62200.0,11.1369,11.1498,11.1304,11.1369,62200.0
2007-01-26 15:20:00,17.16,17.16,17.13,17.15,65000.0,11.1369,11.1369,11.1174,11.1304,65000.0
2007-01-26 15:30:00,17.15,17.15,17.09,17.14,70200.0,11.1304,11.1304,11.0914,11.1239,70200.0
2007-01-26 15:40:00,17.13,17.14,17.11,17.13,97400.0,11.1174,11.1239,11.1044,11.1174,97400.0
2007-01-26 15:50:00,17.13,17.17,17.1,17.14,174400.0,11.1174,11.1434,11.0979,11.1239,174400.0
2007-01-29 09:30:00,17.15,17.2,17.15,17.18,29400.0,11.1304,11.1628,11.1304,11.1498,29400.0
2007-01-29 09:40:00,17.18,17.45,17.18,17.45,157200.0,11.1498,11.3251,11.1498,11.3251,157200.0
2007-01-29 09:50:00,17.42,17.42,17.28,17.31,65400.0,11.3056,11.3056,11.2147,11.2342,65400.0
2007-01-29 10:00:00,17.31,17.39,17.31,17.39,56000.0,11.2342,11.2861,11.2342,11.2861,56000.0
2007-01-29 10:10:00,17.39,17.39,17.3,17.3,39200.0,11.2861,11.2861,11.2277,11.2277,39200.0
2007-01-29 10:20:00,17.3,17.3,17.24,17.24,84800.0,11.2277,11.2277,11.1888,11.1888,84800.0
2007-01-29 10:30:00,17.24,17.29,17.24,17.27,40600.0,11.1888,11.2212,11.1888,11.2083,40600.0
2007-01-29 10:40:00,17.28,17.28,17.25,17.27,101400.0,11.2147,11.2147,11.1953,11.2083,101400.0
2007-01-29 10:50:00,17.26,17.27,17.25,17.25,51000.0,11.2018,11.2083,11.1953,11.1953,51000.0
2007-01-29 11:00:00,17.25,17.25,17.22,17.22,32200.0,11.1953,11.1953,11.1758,11.1758,32200.0
2007-01-29 11:10:00,17.22,17.22,17.18,17.18,33400.0,11.1758,11.1758,11.1498,11.1498,33400.0
2007-01-29 11:20:00,17.18,17.21,17.18,17.21,37600.0,11.1498,11.1693,11.1498,11.1693,37600.0
2007-01-29 11:30:00,17.2,17.21,17.2,17.21,44600.0,11.1628,11.1693,11.1628,11.1693,44600.0
2007-01-29 11:40:00,17.21,17.22,17.2,17.22,25800.0,11.1693,11.1758,11.1628,11.1758,25800.0
2007-01-29 11:50:00,17.22,17.24,17.21,17.24,50400.0,11.1758,11.1888,11.1693,11.1888,50400.0
2007-01-29 12:00:00,17.24,17.24,17.22,17.23,55800.0,11.1888,11.1888,11.1758,11.1823,55800.0
2007-01-29 12:10:00,17.23,17.25,17.23,17.24,47000.0,11.1823,11.1953,11.1823,11.1888,47000.0
2007-01-29 12:20:00,17.25,17.27,17.24,17.27,39000.0,11.1953,11.2083,11.1888,11.2083,39000.0
2007-01-29 12:30:00,17.27,17.29,17.27,17.29,36400.0,11.2083,11.2212,11.2083,11.2212,36400.0
2007-01-29 12:40:00,17.29,17.36,17.29,17.35,99200.0,11.2212,11.2667,11.2212,11.2602,99200.0
2007-01-29 12:50:00,17.35,17.35,17.35,17.35,18600.0,11.2602,11.2602,11.2602,11.2602,18600.0
2007-01-29 13:00:00,17.35,17.35,17.33,17.34,44600.0,11.2602,11.2602,11.2472,11.2537,44600.0
2007-01-29 13:10:00,17.34,17.34,17.32,17.32,12400.0,11.2537,11.2537,11.2407,11.2407,12400.0
2007-01-29 13:20:00,17.32,17.32,17.31,17.31,9200.0,11.2407,11.2407,11.2342,11.2342,9200.0
2007-01-29 13:30:00,17.31,17.31,17.3,17.3,23200.0,11.2342,11.2342,11.2277,11.2277,23200.0
2007-01-29 13:40:00,17.29,17.29,17.23,17.23,37200.0,11.2212,11.2212,11.1823,11.1823,37200.0
2007-01-29 13:50:00,17.23,17.24,17.17,17.18,79200.0,11.1823,11.1888,11.1434,11.1498,79200.0
2007-01-29 14:00:00,17.18,17.22,17.17,17.18,65400.0,11.1498,11.1758,11.1434,11.1498,65400.0
2007-01-29 14:10:00,17.18,17.18,17.15,17.18,24600.0,11.1498,11.1498,11.1304,11.1498,24600.0
2007-01-29 14:20:00,17.18,17.18,17.17,17.17,14400.0,11.1498,11.1498,11.1434,11.1434,14400.0
2007-01-29 14:30:00,17.18,17.18,17.15,17.17,85000.0,11.1498,11.1498,11.1304,11.1434,85000.0
2007-01-29 14:40:00,17.18,17.2,17.17,17.2,11800.0,11.1498,11.1628,11.1434,11.1628,11800.0
2007-01-29 14:50:00,17.2,17.2,17.18,17.18,27600.0,11.1628,11.1628,11.1498,11.1498,27600.0
2007-01-29 15:00:00,17.18,17.19,17.17,17.17,29000.0,11.1498,11.1563,11.1434,11.1434,29000.0
2007-01-29 15:10:00,17.17,17.17,17.15,17.16,22800.0,11.1434,11.1434,11.1304,11.1369,22800.0
2007-01-29 15:20:00,17.16,17.16,17.15,17.16,79200.0,11.1369,11.1369,11.1304,11.1369,79200.0
2007-01-29 15:30:00,17.16,17.19,17.16,17.18,25400.0,11.1369,11.1563,11.1369,11.1498,25400.0
2007-01-29 15:40:00,17.19,17.2,17.18,17.2,57400.0,11.1563,11.1628,11.1498,11.1628,57400.0
2007-01-29 15:50:00,17.2,17.22,17.2,17.21,59000.0,11.1628,11.1758,11.1628,11.1693,59000.0
2007-01-30 09:30:00,17.26,17.35,17.25,17.33,30000.0,11.2018,11.2602,11.1953,11.2472,30000.0
2007-01-30 09:40:00,17.33,17.33,17.31,17.32,28000.0,11.2472,11.2472,11.2342,11.2407,28000.0
2007-01-30 09:50:00,17.31,17.32,17.24,17.27,35200.0,11.2342,11.2407,11.1888,11.2083,35200.0
2007-01-30 10:00:00,17.28,17.3,17.24,17.25,23600.0,11.2147,11.2277,11.1888,11.1953,23600.0
2007-01-30 10:10:00,17.25,17.25,17.22,17.24,16200.0,11.1953,11.1953,11.1758,11.1888,16200.0
2007-01-30 10:20:00,17.24,17.24,17.21,17.22,8200.0,11.1888,11.1888,11.1693,11.1758,8200.0
2007-01-30 10:30:00,17.23,17.24,17.23,17.24,26000.0,11.1823,11.1888,11.1823,11.1888,26000.0
2007-01-30 10:40:00,17.24,17.24,17.16,17.17,33800.0,11.1888,11.1888,11.1369,11.1434,33800.0
2007-01-30 10:50:00,17.16,17.18,17.16,17.18,20200.0,11.1369,11.1498,11.1369,11.1498,20200.0
2007-01-30 11:00:00,17.18,17.21,17.18,17.21,37400.0,11.1498,11.1693,11.1498,11.1693,37400.0
2007-01-30 11:10:00,17.22,17.27,17.22,17.27,54000.0,11.1758,11.2083,11.1758,11.2083,54000.0
2007-01-30 11:20:00,17.27,17.27,17.24,17.24,20000.0,11.2083,11.2083,11.1888,11.1888,20000.0
2007-01-30 11:30:00,17.24,17.25,17.22,17.24,15600.0,11.1888,11.1953,11.1758,11.1888,15600.0
2007-01-30 11:40:00,17.24,17.24,17.22,17.22,11600.0,11.1888,11.1888,11.1758,11.1758,11600.0
2007-01-30 11:50:00,17.22,17.22,17.18,17.21,55200.0,11.1758,11.1758,11.1498,11.1693,55200.0
2007-01-30 12:00:00,17.21,17.21,17.17,17.17,20200.0,11.1693,11.1693,11.1434,11.1434,20200.0
2007-01-30 12:10:00,17.18,17.19,17.17,17.18,35800.0,11.1498,11.1563,11.1434,11.1498,35800.0
2007-01-30 12:20:00,17.18,17.2,17.18,17.2,15600.0,11.1498,11.1628,11.1498,11.1628,15600.0
2007-01-30 12:30:00,17.19,17.25,17.19,17.24,31800.0,11.1563,11.1953,11.1563,11.1888,31800.0
2007-01-30 12:40:00,17.24,17.24,17.18,17.18,84200.0,11.1888,11.1888,11.1498,11.1498,84200.0
2007-01-30 12:50:00,17.18,17.18,17.16,17.16,8200.0,11.1498,11.1498,11.1369,11.1369,8200.0
2007-01-30 13:00:00,17.16,17.16,17.1,17.1,53800.0,11.1369,11.1369,11.0979,11.0979,53800.0
2007-01-30 13:10:00,17.1,17.12,17.07,17.08,44800.0,11.0979,11.1109,11.0785,11.0849,44800.0
2007-01-30 13:20:00,17.08,17.11,17.08,17.09,133800.0,11.0849,11.1044,11.0849,11.0914,133800.0
2007-01-30 13:30:00,17.09,17.09,17.07,17.08,32600.0,11.0914,11.0914,11.0785,11.0849,32600.0
2007-01-30 13:40:00,17.08,17.13,17.08,17.12,19200.0,11.0849,11.1174,11.0849,11.1109,19200.0
2007-01-30 13:50:00,17.11,17.11,17.08,17.09,29600.0,11.1044,11.1044,11.0849,11.0914,29600.0
2007-01-30 14:00:00,17.09,17.11,17.06,17.11,57200.0,11.0914,11.1044,11.072,11.1044,57200.0
2007-01-30 14:10:00,17.1,17.14,17.1,17.13,39600.0,11.0979,11.1239,11.0979,11.1174,39600.0
2007-01-30 14:20:00,17.13,17.14,17.11,17.11,18200.0,11.1174,11.1239,11.1044,11.1044,18200.0
2007-01-30 14:30:00,17.11,17.11,17.1,17.1,11200.0,11.1044,11.1044,11.0979,11.0979,11200.0
2007-01-30 14:40:00,17.1,17.1,17.05,17.06,27000.0,11.0979,11.0979,11.0655,11.072,27000.0
2007-01-30 14:50:00,17.06,17.09,17.06,17.07,14400.0,11.072,11.0914,11.072,11.0785,14400.0
2007-01-30 15:00:00,17.07,17.1,17.07,17.09,26600.0,11.0785,11.0979,11.0785,11.0914,26600.0
2007-01-30 15:10:00,17.09,17.1,17.07,17.1,56400.0,11.0914,11.0979,11.0785,11.0979,56400.0
2007-01-30 15:20:00,17.11,17.11,17.07,17.07,28000.0,11.1044,11.1044,11.0785,11.0785,28000.0
2007-01-30 15:30:00,17.07,17.08,17.07,17.08,24600.0,11.0785,11.0849,11.0785,11.0849,24600.0
2007-01-30 15:40:00,17.08,17.08,17.04,17.07,80600.0,11.0849,11.0849,11.059,11.0785,80600.0
2007-01-30 15:50:00,17.07,17.11,17.06,17.11,124200.0,11.0785,11.1044,11.072,11.1044,124200.0
2007-01-31 09:30:00,17.03,17.1,17.03,17.06,77000.0,11.0525,11.0979,11.0525,11.072,77000.0
2007-01-31 09:40:00,17.06,17.06,17.0,17.03,99800.0,11.072,11.072,11.033,11.0525,99800.0
2007-01-31 09:50:00,17.03,17.06,17.0,17.03,47600.0,11.0525,11.072,11.033,11.0525,47600.0
2007-01-31 10:00:00,17.04,17.04,16.96,16.97,154400.0,11.059,11.059,11.0071,11.0136,154400.0
2007-01-31 10:10:00,16.97,17.0,16.96,16.99,136200.0,11.0136,11.033,11.0071,11.0265,136200.0
2007-01-31 10:20:00,17.0,17.08,16.98,17.05,92800.0,11.033,11.0849,11.02,11.0655,92800.0
2007-01-31 10:30:00,17.05,17.21,17.05,17.2,181800.0,11.0655,11.1693,11.0655,11.1628,181800.0
2007-01-31 10:40:00,17.19,17.19,17.13,17.16,59200.0,11.1563,11.1563,11.1174,11.1369,59200.0
2007-01-31 10:50:00,17.15,17.18,17.15,17.17,77600.0,11.1304,11.1498,11.1304,11.1434,77600.0
2007-01-31 11:00:00,17.17,17.18,17.13,17.13,55400.0,11.1434,11.1498,11.1174,11.1174,55400.0
2007-01-31 11:10:00,17.13,17.16,17.13,17.14,37000.0,11.1174,11.1369,11.1174,11.1239,37000.0
2007-01-31 11:20:00,17.14,17.14,17.13,17.13,57000.0,11.1239,11.1239,11.1174,11.1174,57000.0
2007-01-31 11:30:00,17.13,17.2,17.13,17.2,124800.0,11.1174,11.1628,11.1174,11.1628,124800.0
2007-01-31 11:40:00,17.2,17.27,17.2,17.27,114600.0,11.1628,11.2083,11.1628,11.2083,114600.0
2007-01-31 11:50:00,17.27,17.31,17.27,17.3,61800.0,11.2083,11.2342,11.2083,11.2277,61800.0
2007-01-31 12:00:00,17.3,17.31,17.27,17.27,67000.0,11.2277,11.2342,11.2083,11.2083,67000.0
2007-01-31 12:10:00,17.27,17.28,17.25,17.25,37600.0,11.2083,11.2147,11.1953,11.1953,37600.0
2007-01-31 12:20:00,17.25,17.28,17.25,17.26,66800.0,11.1953,11.2147,11.1953,11.2018,66800.0
2007-01-31 12:30:00,17.25,17.28,17.25,17.28,52000.0,11.1953,11.2147,11.1953,11.2147,52000.0
2007-01-31 12:40:00,17.28,17.3,17.28,17.3,16000.0,11.2147,11.2277,11.2147,11.2277,16000.0
2007-01-31 12:50:00,17.3,17.34,17.3,17.34,83800.0,11.2277,11.2537,11.2277,11.2537,83800.0
2007-01-31 13:00:00,17.34,17.35,17.34,17.35,61600.0,11.2537,11.2602,11.2537,11.2602,61600.0
2007-01-31 13:10:00,17.34,17.38,17.34,17.36,38600.0,11.2537,11.2796,11.2537,11.2667,38600.0
2007-01-31 13:20:00,17.36,17.41,17.36,17.4,42800.0,11.2667,11.2991,11.2667,11.2926,42800.0
2007-01-31 13:30:00,17.4,17.43,17.39,17.43,39800.0,11.2926,11.3121,11.2861,11.3121,39800.0
2007-01-31 13:40:00,17.42,17.42,17.4,17.4,25200.0,11.3056,11.3056,11.2926,11.2926,25200.0
2007-01-31 13:50:00,17.4,17.43,17.4,17.42,39000.0,11.2926,11.3121,11.2926,11.3056,39000.0
2007-01-31 14:00:00,17.42,17.43,17.4,17.4,44800.0,11.3056,11.3121,11.2926,11.2926,44800.0
2007-01-31 14:10:00,17.4,17.45,17.38,17.45,60200.0,11.2926,11.3251,11.2796,11.3251,60200.0
2007-01-31 14:20:00,17.45,17.5,17.43,17.43,90200.0,11.3251,11.3575,11.3121,11.3121,90200.0
2007-01-31 14:30:00,17.43,17.5,17.43,17.47,126400.0,11.3121,11.3575,11.3121,11.3381,126400.0
2007-01-31 14:40:00,17.47,17.48,17.45,17.47,82400.0,11.3381,11.3445,11.3251,11.3381,82400.0
2007-01-31 14:50:00,17.47,17.5,17.47,17.48,57000.0,11.3381,11.3575,11.3381,11.3445,57000.0
2007-01-31 15:00:00,17.48,17.5,17.48,17.48,66600.0,11.3445,11.3575,11.3445,11.3445,66600.0
2007-01-31 15:10:00,17.48,17.5,17.47,17.49,125000.0,11.3445,11.3575,11.3381,11.351,125000.0
2007-01-31 15:20:00,17.48,17.5,17.47,17.48,70000.0,11.3445,11.3575,11.3381,11.3445,70000.0
2007-01-31 15:30:00,17.47,17.49,17.47,17.48,233000.0,11.3381,11.351,11.3381,11.3445,233000.0
2007-01-31 15:40:00,17.47,17.52,17.47,17.5,279000.0,11.3381,11.3705,11.3381,11.3575,279000.0
2007-01-31 15:50:00,17.5,17.5,17.46,17.47,237000.0,11.3575,11.3575,11.3316,11.3381,237000.0
2007-02-01 09:30:00,17.54,17.59,17.48,17.5,41600.0,11.3835,11.4159,11.3445,11.3575,41600.0
2007-02-01 09:40:00,17.5,17.57,17.5,17.56,172200.0,11.3575,11.403,11.3575,11.3965,172200.0
2007-02-01 09:50:00,17.57,17.6,17.52,17.6,83800.0,11.403,11.4224,11.3705,11.4224,83800.0
2007-02-01 10:00:00,17.6,17.6,17.56,17.59,43800.0,11.4224,11.4224,11.3965,11.4159,43800.0
2007-02-01 10:10:00,17.59,17.59,17.58,17.59,59000.0,11.4159,11.4159,11.4094,11.4159,59000.0
2007-02-01 10:20:00,17.59,17.59,17.57,17.57,31000.0,11.4159,11.4159,11.403,11.403,31000.0
2007-02-01 10:30:00,17.57,17.57,17.55,17.57,107000.0,11.403,11.403,11.39,11.403,107000.0
2007-02-01 10:40:00,17.57,17.59,17.57,17.58,131200.0,11.403,11.4159,11.403,11.4094,131200.0
2007-02-01 10:50:00,17.58,17.58,17.57,17.58,61200.0,11.4094,11.4094,11.403,11.4094,61200.0
2007-02-01 11:00:00,17.58,17.58,17.55,17.55,42400.0,11.4094,11.4094,11.39,11.39,42400.0
2007-02-01 11:10:00,17.55,17.55,17.5,17.55,40200.0,11.39,11.39,11.3575,11.39,40200.0
2007-02-01 11:20:00,17.55,17.55,17.52,17.52,35600.0,11.39,11.39,11.3705,11.3705,35600.0
2007-02-01 11:30:00,17.53,17.53,17.52,17.52,32200.0,11.377,11.377,11.3705,11.3705,32200.0
2007-02-01 11:40:00,17.52,17.53,17.5,17.5,18400.0,11.3705,11.377,11.3575,11.3575,18400.0
2007-02-01 11:50:00,17.5,17.53,17.5,17.52,90400.0,11.3575,11.377,11.3575,11.3705,90400.0
2007-02-01 12:00:00,17.52,17.54,17.52,17.53,27000.0,11.3705,11.3835,11.3705,11.377,27000.0
2007-02-01 12:10:00,17.53,17.56,17.53,17.56,92600.0,11.377,11.3965,11.377,11.3965,92600.0
2007-02-01 12:20:00,17.56,17.56,17.54,17.54,16200.0,11.3965,11.3965,11.3835,11.3835,16200.0
2007-02-01 12:30:00,17.54,17.54,17.54,17.54,15000.0,11.3835,11.3835,11.3835,11.3835,15000.0
2007-02-01 12:40:00,17.54,17.55,17.53,17.55,52200.0,11.3835,11.39,11.377,11.39,52200.0
2007-02-01 12:50:00,17.55,17.59,17.55,17.58,75200.0,11.39,11.4159,11.39,11.4094,75200.0
2007-02-01 13:00:00,17.59,17.59,17.57,17.58,48000.0,11.4159,11.4159,11.403,11.4094,48000.0
2007-02-01 13:10:00,17.57,17.58,17.57,17.58,20600.0,11.403,11.4094,11.403,11.4094,20600.0
2007-02-01 13:20:00,17.58,17.6,17.57,17.59,30800.0,11.4094,11.4224,11.403,11.4159,30800.0
2007-02-01 13:30:00,17.59,17.6,17.59,17.6,30000.0,11.4159,11.4224,11.4159,11.4224,30000.0
2007-02-01 13:40:00,17.6,17.63,17.59,17.61,106600.0,11.4224,11.4419,11.4159,11.4289,106600.0
2007-02-01 13:50:00,17.61,17.61,17.59,17.6,47600.0,11.4289,11.4289,11.4159,11.4224,47600.0
2007-02-01 14:00:00,17.6,17.64,17.6,17.63,147000.0,11.4224,11.4484,11.4224,11.4419,147000.0
2007-02-01 14:10:00,17.63,17.63,17.61,17.63,56400.0,11.4419,11.4419,11.4289,11.4419,56400.0
2007-02-01 14:20:00,17.63,17.64,17.62,17.64,44600.0,11.4419,11.4484,11.4354,11.4484,44600.0
2007-02-01 14:30:00,17.64,17.7,17.64,17.7,110600.0,11.4484,11.4873,11.4484,11.4873,110600.0
2007-02-01 14:40:00,17.69,17.75,17.69,17.75,85200.0,11.4808,11.5198,11.4808,11.5198,85200.0
2007-02-01 14:50:00,17.75,17.77,17.71,17.72,168800.0,11.5198,11.5328,11.4938,11.5003,168800.0
2007-02-01 15:00:00,17.72,17.79,17.72,17.78,122400.0,11.5003,11.5457,11.5003,11.5392,122400.0
2007-02-01 15:10:00,17.78,17.89,17.78,17.89,260400.0,11.5392,11.6106,11.5392,11.6106,260400.0
2007-02-01 15:20:00,17.89,17.93,17.87,17.93,220400.0,11.6106,11.6366,11.5977,11.6366,220400.0
2007-02-01 15:30:00,17.93,17.98,17.92,17.96,199200.0,11.6366,11.669,11.6301,11.6561,199200.0
2007-02-01 15:40:00,17.96,18.04,17.95,18.03,230000.0,11.6561,11.708,11.6496,11.7015,230000.0
2007-02-01 15:50:00,18.03,18.06,17.8,17.94,554600.0,11.7015,11.721,11.5522,11.6431,554600.0
2007-02-02 09:30:00,17.94,17.95,17.88,17.9,49000.0,11.6431,11.6496,11.6041,11.6171,49000.0
2007-02-02 09:40:00,17.9,18.0,17.9,17.96,48400.0,11.6171,11.682,11.6171,11.6561,48400.0
2007-02-02 09:50:00,17.96,17.96,17.9,17.91,77400.0,11.6561,11.6561,11.6171,11.6236,77400.0
2007-02-02 10:00:00,17.92,17.98,17.9,17.94,104600.0,11.6301,11.669,11.6171,11.6431,104600.0
2007-02-02 10:10:00,17.94,18.12,17.94,18.03,203600.0,11.6431,11.7599,11.6431,11.7015,203600.0
2007-02-02 10:20:00,18.03,18.1,18.03,18.07,56000.0,11.7015,11.7469,11.7015,11.7275,56000.0
2007-02-02 10:30:00,18.08,18.08,18.04,18.04,35000.0,11.734,11.734,11.708,11.708,35000.0
2007-02-02 10:40:00,18.04,18.04,18.0,18.02,63200.0,11.708,11.708,11.682,11.695,63200.0
2007-02-02 10:50:00,18.01,18.01,17.97,17.98,161400.0,11.6885,11.6885,11.6626,11.669,161400.0
2007-02-02 11:00:00,17.98,18.0,17.98,17.99,53800.0,11.669,11.682,11.669,11.6755,53800.0
2007-02-02 11:10:00,17.99,17.99,17.96,17.96,75800.0,11.6755,11.6755,11.6561,11.6561,75800.0
2007-02-02 11:20:00,17.97,17.97,17.93,17.93,51800.0,11.6626,11.6626,11.6366,11.6366,51800.0
2007-02-02 11:30:00,17.93,17.93,17.9,17.91,65400.0,11.6366,11.6366,11.6171,11.6236,65400.0
2007-02-02 11:40:00,17.91,17.96,17.9,17.93,57600.0,11.6236,11.6561,11.6171,11.6366,57600.0
2007-02-02 11:50:00,17.93,17.95,17.93,17.93,45000.0,11.6366,11.6496,11.6366,11.6366,45000.0
2007-02-02 12:00:00,17.93,17.93,17.91,17.92,71200.0,11.6366,11.6366,11.6236,11.6301,71200.0
2007-02-02 12:10:00,17.91,17.92,17.89,17.89,83200.0,11.6236,11.6301,11.6106,11.6106,83200.0
2007-02-02 12:20:00,17.89,17.89,17.85,17.85,41200.0,11.6106,11.6106,11.5847,11.5847,41200.0
2007-02-02 12:30:00,17.85,17.86,17.81,17.84,72200.0,11.5847,11.5912,11.5587,11.5782,72200.0
2007-02-02 12:40:00,17.84,17.84,17.82,17.82,24800.0,11.5782,11.5782,11.5652,11.5652,24800.0
2007-02-02 12:50:00,17.82,17.82,17.8,17.8,36200.0,11.5652,11.5652,11.5522,11.5522,36200.0
2007-02-02 13:00:00,17.8,17.8,17.79,17.8,31600.0,11.5522,11.5522,11.5457,11.5522,31600.0
2007-02-02 13:10:00,17.8,17.8,17.78,17.79,32400.0,11.5522,11.5522,11.5392,11.5457,32400.0
2007-02-02 13:20:00,17.79,17.79,17.77,17.77,34000.0,11.5457,11.5457,11.5328,11.5328,34000.0
2007-02-02 13:30:00,17.78,17.78,17.77,17.78,16000.0,11.5392,11.5392,11.5328,11.5392,16000.0
2007-02-02 13:40:00,17.79,17.82,17.79,17.8,9400.0,11.5457,11.5652,11.5457,11.5522,9400.0
2007-02-02 13:50:00,17.8,17.82,17.79,17.8,23400.0,11.5522,11.5652,11.5457,11.5522,23400.0
2007-02-02 14:00:00,17.8,17.8,17.79,17.8,13200.0,11.5522,11.5522,11.5457,11.5522,13200.0
2007-02-02 14:10:00,17.8,17.8,17.78,17.78,16000.0,11.5522,11.5522,11.5392,11.5392,16000.0
2007-02-02 14:20:00,17.78,17.78,17.77,17.77,39600.0,11.5392,11.5392,11.5328,11.5328,39600.0
2007-02-02 14:30:00,17.77,17.78,17.77,17.78,19200.0,11.5328,11.5392,11.5328,11.5392,19200.0
2007-02-02 14:40:00,17.78,17.79,17.75,17.79,55400.0,11.5392,11.5457,11.5198,11.5457,55400.0
2007-02-02 14:50:00,17.8,17.83,17.79,17.82,31400.0,11.5522,11.5717,11.5457,11.5652,31400.0
2007-02-02 15:00:00,17.82,17.83,17.81,17.81,10200.0,11.5652,11.5717,11.5587,11.5587,10200.0
2007-02-02 15:10:00,17.81,17.82,17.8,17.8,25600.0,11.5587,11.5652,11.5522,11.5522,25600.0
2007-02-02 15:20:00,17.8,17.82,17.8,17.82,42800.0,11.5522,11.5652,11.5522,11.5652,42800.0
2007-02-02 15:30:00,17.81,17.84,17.81,17.82,52600.0,11.5587,11.5782,11.5587,11.5652,52600.0
2007-02-02 15:40:00,17.81,17.82,17.78,17.8,307600.0,11.5587,11.5652,11.5392,11.5522,307600.0
2007-02-02 15:50:00,17.8,17.81,17.8,17.8,232400.0,11.5522,11.5587,11.5522,11.5522,232400.0
2007-02-05 09:30:00,17.75,17.8,17.65,17.72,36800.0,11.5198,11.5522,11.4549,11.5003,36800.0
2007-02-05 09:40:00,17.73,17.81,17.73,17.81,23600.0,11.5068,11.5587,11.5068,11.5587,23600.0
2007-02-05 09:50:00,17.81,17.82,17.66,17.67,34200.0,11.5587,11.5652,11.4614,11.4679,34200.0
2007-02-05 10:00:00,17.67,17.67,17.61,17.61,29400.0,11.4679,11.4679,11.4289,11.4289,29400.0
2007-02-05 10:10:00,17.61,17.62,17.56,17.59,65000.0,11.4289,11.4354,11.3965,11.4159,65000.0
2007-02-05 10:20:00,17.59,17.62,17.58,17.61,42400.0,11.4159,11.4354,11.4094,11.4289,42400.0
2007-02-05 10:30:00,17.61,17.67,17.61,17.66,46000.0,11.4289,11.4679,11.4289,11.4614,46000.0
2007-02-05 10:40:00,17.66,17.66,17.61,17.62,10600.0,11.4614,11.4614,11.4289,11.4354,10600.0
2007-02-05 10:50:00,17.61,17.63,17.61,17.63,16200.0,11.4289,11.4419,11.4289,11.4419,16200.0
2007-02-05 11:00:00,17.62,17.64,17.61,17.63,16000.0,11.4354,11.4484,11.4289,11.4419,16000.0
2007-02-05 11:10:00,17.62,17.62,17.61,17.62,8000.0,11.4354,11.4354,11.4289,11.4354,8000.0
2007-02-05 11:20:00,17.61,17.62,17.61,17.62,7200.0,11.4289,11.4354,11.4289,11.4354,7200.0
2007-02-05 11:30:00,17.62,17.63,17.61,17.61,13200.0,11.4354,11.4419,11.4289,11.4289,13200.0
2007-02-05 11:40:00,17.61,17.62,17.59,17.6,22400.0,11.4289,11.4354,11.4159,11.4224,22400.0
2007-02-05 11:50:00,17.6,17.61,17.59,17.61,18800.0,11.4224,11.4289,11.4159,11.4289,18800.0
2007-02-05 12:00:00,17.61,17.61,17.61,17.61,8800.0,11.4289,11.4289,11.4289,11.4289,8800.0
2007-02-05 12:10:00,17.61,17.64,17.61,17.63,7400.0,11.4289,11.4484,11.4289,11.4419,7400.0
2007-02-05 12:20:00,17.63,17.64,17.63,17.63,11200.0,11.4419,11.4484,11.4419,11.4419,11200.0
2007-02-05 12:30:00,17.63,17.66,17.61,17.65,14600.0,11.4419,11.4614,11.4289,11.4549,14600.0
2007-02-05 12:40:00,17.64,17.64,17.63,17.63,10600.0,11.4484,11.4484,11.4419,11.4419,10600.0
2007-02-05 12:50:00,17.63,17.64,17.61,17.64,12200.0,11.4419,11.4484,11.4289,11.4484,12200.0
2007-02-05 13:00:00,17.63,17.67,17.63,17.66,19200.0,11.4419,11.4679,11.4419,11.4614,19200.0
2007-02-05 13:10:00,17.66,17.67,17.65,17.66,12000.0,11.4614,11.4679,11.4549,11.4614,12000.0
2007-02-05 13:20:00,17.66,17.66,17.65,17.65,6800.0,11.4614,11.4614,11.4549,11.4549,6800.0
2007-02-05 13:30:00,17.65,17.66,17.65,17.65,16600.0,11.4549,11.4614,11.4549,11.4549,16600.0
2007-02-05 13:40:00,17.66,17.66,17.64,17.64,21400.0,11.4614,11.4614,11.4484,11.4484,21400.0
2007-02-05 13:50:00,17.64,17.64,17.63,17.63,11200.0,11.4484,11.4484,11.4419,11.4419,11200.0
2007-02-05 14:00:00,17.63,17.66,17.62,17.64,22400.0,11.4419,11.4614,11.4354,11.4484,22400.0
2007-02-05 14:10:00,17.63,17.63,17.6,17.61,8400.0,11.4419,11.4419,11.4224,11.4289,8400.0
2007-02-05 14:20:00,17.6,17.61,17.6,17.61,14800.0,11.4224,11.4289,11.4224,11.4289,14800.0
2007-02-05 14:30:00,17.61,17.63,17.61,17.63,19000.0,11.4289,11.4419,11.4289,11.4419,19000.0
2007-02-05 14:40:00,17.62,17.63,17.62,17.63,10000.0,11.4354,11.4419,11.4354,11.4419,10000.0
2007-02-05 14:50:00,17.62,17.63,17.61,17.63,21800.0,11.4354,11.4419,11.4289,11.4419,21800.0
2007-02-05 15:00:00,17.62,17.65,17.61,17.64,29800.0,11.4354,11.4549,11.4289,11.4484,29800.0
2007-02-05 15:10:00,17.65,17.66,17.64,17.65,25800.0,11.4549,11.4614,11.4484,11.4549,25800.0
2007-02-05 15:20:00,17.64,17.65,17.61,17.61,34000.0,11.4484,11.4549,11.4289,11.4289,34000.0
2007-02-05 15:30:00,17.61,17.65,17.61,17.63,38800.0,11.4289,11.4549,11.4289,11.4419,38800.0
2007-02-05 15:40:00,17.63,17.64,17.62,17.63,31400.0,11.4419,11.4484,11.4354,11.4419,31400.0
2007-02-05 15:50:00,17.63,17.63,17.57,17.57,72800.0,11.4419,11.4419,11.403,11.403,72800.0
2007-02-06 09:30:00,17.61,17.68,17.61,17.68,15400.0,11.4289,11.4743,11.4289,11.4743,15400.0
2007-02-06 09:40:00,17.7,17.75,17.7,17.74,12600.0,11.4873,11.5198,11.4873,11.5133,12600.0
2007-02-06 09:50:00,17.74,17.74,17.61,17.64,33600.0,11.5133,11.5133,11.4289,11.4484,33600.0
2007-02-06 10:00:00,17.64,17.64,17.6,17.6,25200.0,11.4484,11.4484,11.4224,11.4224,25200.0
2007-02-06 10:10:00,17.61,17.61,17.59,17.6,25000.0,11.4289,11.4289,11.4159,11.4224,25000.0
2007-02-06 10:20:00,17.6,17.61,17.59,17.59,20000.0,11.4224,11.4289,11.4159,11.4159,20000.0
2007-02-06 10:30:00,17.59,17.61,17.59,17.61,31000.0,11.4159,11.4289,11.4159,11.4289,31000.0
2007-02-06 10:40:00,17.61,17.62,17.6,17.61,20000.0,11.4289,11.4354,11.4224,11.4289,20000.0
2007-02-06 10:50:00,17.61,17.61,17.55,17.55,29600.0,11.4289,11.4289,11.39,11.39,29600.0
2007-02-06 11:00:00,17.55,17.55,17.53,17.54,24200.0,11.39,11.39,11.377,11.3835,24200.0
2007-02-06 11:10:00,17.54,17.56,17.54,17.55,39400.0,11.3835,11.3965,11.3835,11.39,39400.0
2007-02-06 11:20:00,17.55,17.59,17.55,17.58,52600.0,11.39,11.4159,11.39,11.4094,52600.0
2007-02-06 11:30:00,17.57,17.57,17.54,17.54,16400.0,11.403,11.403,11.3835,11.3835,16400.0
2007-02-06 11:40:00,17.54,17.54,17.51,17.51,29400.0,11.3835,11.3835,11.364,11.364,29400.0
2007-02-06 11:50:00,17.51,17.56,17.5,17.55,98000.0,11.364,11.3965,11.3575,11.39,98000.0
2007-02-06 12:00:00,17.54,17.55,17.54,17.55,19400.0,11.3835,11.39,11.3835,11.39,19400.0
2007-02-06 12:10:00,17.55,17.55,17.55,17.55,24000.0,11.39,11.39,11.39,11.39,24000.0
2007-02-06 12:20:00,17.55,17.56,17.53,17.54,23800.0,11.39,11.3965,11.377,11.3835,23800.0
2007-02-06 12:30:00,17.55,17.56,17.55,17.56,13200.0,11.39,11.3965,11.39,11.3965,13200.0
2007-02-06 12:40:00,17.56,17.57,17.56,17.56,7000.0,11.3965,11.403,11.3965,11.3965,7000.0
2007-02-06 12:50:00,17.57,17.62,17.57,17.61,16400.0,11.403,11.4354,11.403,11.4289,16400.0
2007-02-06 13:00:00,17.62,17.64,17.62,17.63,34600.0,11.4354,11.4484,11.4354,11.4419,34600.0
2007-02-06 13:10:00,17.63,17.65,17.63,17.63,19200.0,11.4419,11.4549,11.4419,11.4419,19200.0
2007-02-06 13:20:00,17.63,17.66,17.63,17.64,68800.0,11.4419,11.4614,11.4419,11.4484,68800.0
2007-02-06 13:30:00,17.64,17.67,17.64,17.67,26200.0,11.4484,11.4679,11.4484,11.4679,26200.0
2007-02-06 13:40:00,17.67,17.69,17.67,17.68,7200.0,11.4679,11.4808,11.4679,11.4743,7200.0
2007-02-06 13:50:00,17.69,17.72,17.69,17.71,9200.0,11.4808,11.5003,11.4808,11.4938,9200.0
2007-02-06 14:00:00,17.72,17.72,17.68,17.68,15000.0,11.5003,11.5003,11.4743,11.4743,15000.0
2007-02-06 14:10:00,17.67,17.68,17.66,17.67,26200.0,11.4679,11.4743,11.4614,11.4679,26200.0
2007-02-06 14:20:00,17.66,17.66,17.65,17.66,10400.0,11.4614,11.4614,11.4549,11.4614,10400.0
2007-02-06 14:30:00,17.66,17.69,17.66,17.68,8400.0,11.4614,11.4808,11.4614,11.4743,8400.0
2007-02-06 14:40:00,17.68,17.68,17.67,17.68,13800.0,11.4743,11.4743,11.4679,11.4743,13800.0
2007-02-06 14:50:00,17.68,17.68,17.65,17.65,26000.0,11.4743,11.4743,11.4549,11.4549,26000.0
2007-02-06 15:00:00,17.66,17.7,17.65,17.7,28000.0,11.4614,11.4873,11.4549,11.4873,28000.0
2007-02-06 15:10:00,17.7,17.7,17.66,17.67,37600.0,11.4873,11.4873,11.4614,11.4679,37600.0
2007-02-06 15:20:00,17.68,17.68,17.66,17.67,14400.0,11.4743,11.4743,11.4614,11.4679,14400.0
2007-02-06 15:30:00,17.67,17.68,17.66,17.67,33400.0,11.4679,11.4743,11.4614,11.4679,33400.0
2007-02-06 15:40:00,17.67,17.7,17.67,17.68,48200.0,11.4679,11.4873,11.4679,11.4743,48200.0
2007-02-06 15:50:00,17.67,17.75,17.67,17.73,63400.0,11.4679,11.5198,11.4679,11.5068,63400.0
2007-02-07 09:30:00,17.75,17.75,17.66,17.67,25400.0,11.5198,11.5198,11.4614,11.4679,25400.0
2007-02-07 09:40:00,17.67,17.67,17.64,17.64,18600.0,11.4679,11.4679,11.4484,11.4484,18600.0
2007-02-07 09:50:00,17.64,17.64,17.5,17.53,66000.0,11.4484,11.4484,11.3575,11.377,66000.0
2007-02-07 10:00:00,17.53,17.54,17.5,17.52,24000.0,11.377,11.3835,11.3575,11.3705,24000.0
2007-02-07 10:10:00,17.52,17.57,17.5,17.57,28000.0,11.3705,11.403,11.3575,11.403,28000.0
2007-02-07 10:20:00,17.56,17.64,17.56,17.64,19600.0,11.3965,11.4484,11.3965,11.4484,19600.0
2007-02-07 10:30:00,17.64,17.65,17.61,17.62,27200.0,11.4484,11.4549,11.4289,11.4354,27200.0
2007-02-07 10:40:00,17.62,17.68,17.62,17.68,18600.0,11.4354,11.4743,11.4354,11.4743,18600.0
2007-02-07 10:50:00,17.67,17.68,17.67,17.67,4000.0,11.4679,11.4743,11.4679,11.4679,4000.0
2007-02-07 11:00:00,17.67,17.67,17.62,17.63,5600.0,11.4679,11.4679,11.4354,11.4419,5600.0
2007-02-07 11:10:00,17.63,17.63,17.61,17.61,8600.0,11.4419,11.4419,11.4289,11.4289,8600.0
2007-02-07 11:20:00,17.62,17.63,17.59,17.63,10200.0,11.4354,11.4419,11.4159,11.4419,10200.0
2007-02-07 11:30:00,17.64,17.64,17.63,17.63,6400.0,11.4484,11.4484,11.4419,11.4419,6400.0
2007-02-07 11:40:00,17.64,17.64,17.62,17.63,28800.0,11.4484,11.4484,11.4354,11.4419,28800.0
2007-02-07 11:50:00,17.63,17.64,17.62,17.64,7800.0,11.4419,11.4484,11.4354,11.4484,7800.0
2007-02-07 12:00:00,17.63,17.63,17.61,17.63,6600.0,11.4419,11.4419,11.4289,11.4419,6600.0
2007-02-07 12:10:00,17.63,17.63,17.61,17.61,3600.0,11.4419,11.4419,11.4289,11.4289,3600.0
2007-02-07 12:20:00,17.61,17.61,17.6,17.6,4400.0,11.4289,11.4289,11.4224,11.4224,4400.0
2007-02-07 12:30:00,17.6,17.6,17.6,17.6,13400.0,11.4224,11.4224,11.4224,11.4224,13400.0
2007-02-07 12:40:00,17.6,17.63,17.6,17.63,7200.0,11.4224,11.4419,11.4224,11.4419,7200.0
2007-02-07 12:50:00,17.64,17.64,17.63,17.64,9200.0,11.4484,11.4484,11.4419,11.4484,9200.0
2007-02-07 13:00:00,17.64,17.64,17.64,17.64,14200.0,11.4484,11.4484,11.4484,11.4484,14200.0
2007-02-07 13:10:00,17.64,17.65,17.64,17.65,12400.0,11.4484,11.4549,11.4484,11.4549,12400.0
2007-02-07 13:20:00,17.65,17.65,17.65,17.65,9800.0,11.4549,11.4549,11.4549,11.4549,9800.0
2007-02-07 13:30:00,17.65,17.66,17.65,17.66,10200.0,11.4549,11.4614,11.4549,11.4614,10200.0
2007-02-07 13:40:00,17.66,17.66,17.6,17.6,24200.0,11.4614,11.4614,11.4224,11.4224,24200.0
2007-02-07 13:50:00,17.6,17.61,17.59,17.6,19600.0,11.4224,11.4289,11.4159,11.4224,19600.0
2007-02-07 14:00:00,17.6,17.6,17.58,17.59,27000.0,11.4224,11.4224,11.4094,11.4159,27000.0
2007-02-07 14:10:00,17.59,17.59,17.57,17.58,33000.0,11.4159,11.4159,11.403,11.4094,33000.0
2007-02-07 14:20:00,17.58,17.58,17.57,17.57,47400.0,11.4094,11.4094,11.403,11.403,47400.0
2007-02-07 14:30:00,17.57,17.57,17.49,17.51,58000.0,11.403,11.403,11.351,11.364,58000.0
2007-02-07 14:40:00,17.51,17.51,17.49,17.51,64600.0,11.364,11.364,11.351,11.364,64600.0
2007-02-07 14:50:00,17.5,17.51,17.5,17.5,52800.0,11.3575,11.364,11.3575,11.3575,52800.0
2007-02-07 15:00:00,17.5,17.52,17.47,17.48,76000.0,11.3575,11.3705,11.3381,11.3445,76000.0
2007-02-07 15:10:00,17.48,17.52,17.46,17.5,59400.0,11.3445,11.3705,11.3316,11.3575,59400.0
2007-02-07 15:20:00,17.52,17.55,17.51,17.55,26200.0,11.3705,11.39,11.364,11.39,26200.0
2007-02-07 15:30:00,17.55,17.59,17.54,17.58,65400.0,11.39,11.4159,11.3835,11.4094,65400.0
2007-02-07 15:40:00,17.58,17.59,17.52,17.53,109200.0,11.4094,11.4159,11.3705,11.377,109200.0
2007-02-07 15:50:00,17.52,17.55,17.52,17.52,92800.0,11.3705,11.39,11.3705,11.3705,92800.0
2007-02-08 09:30:00,17.5,17.6,17.5,17.54,22800.0,11.3575,11.4224,11.3575,11.3835,22800.0
2007-02-08 09:40:00,17.54,17.58,17.53,17.57,32800.0,11.3835,11.4094,11.377,11.403,32800.0
2007-02-08 09:50:00,17.57,17.65,17.57,17.63,33200.0,11.403,11.4549,11.403,11.4419,33200.0
2007-02-08 10:00:00,17.61,17.68,17.61,17.68,45400.0,11.4289,11.4743,11.4289,11.4743,45400.0
2007-02-08 10:10:00,17.68,17.7,17.63,17.64,48400.0,11.4743,11.4873,11.4419,11.4484,48400.0
2007-02-08 10:20:00,17.64,17.65,17.61,17.63,26000.0,11.4484,11.4549,11.4289,11.4419,26000.0
2007-02-08 10:30:00,17.63,17.63,17.57,17.59,29000.0,11.4419,11.4419,11.403,11.4159,29000.0
2007-02-08 10:40:00,17.59,17.59,17.56,17.56,19000.0,11.4159,11.4159,11.3965,11.3965,19000.0
2007-02-08 10:50:00,17.56,17.58,17.53,17.58,35600.0,11.3965,11.4094,11.377,11.4094,35600.0
2007-02-08 11:00:00,17.57,17.61,17.53,17.59,24000.0,11.403,11.4289,11.377,11.4159,24000.0
2007-02-08 11:10:00,17.59,17.6,17.52,17.52,42800.0,11.4159,11.4224,11.3705,11.3705,42800.0
2007-02-08 11:20:00,17.53,17.59,17.52,17.55,24400.0,11.377,11.4159,11.3705,11.39,24400.0
2007-02-08 11:30:00,17.55,17.55,17.52,17.53,26200.0,11.39,11.39,11.3705,11.377,26200.0
2007-02-08 11:40:00,17.52,17.53,17.5,17.52,13000.0,11.3705,11.377,11.3575,11.3705,13000.0
2007-02-08 11:50:00,17.52,17.52,17.47,17.52,22000.0,11.3705,11.3705,11.3381,11.3705,22000.0
2007-02-08 12:00:00,17.52,17.52,17.47,17.51,11000.0,11.3705,11.3705,11.3381,11.364,11000.0
2007-02-08 12:10:00,17.5,17.52,17.49,17.52,24400.0,11.3575,11.3705,11.351,11.3705,24400.0
2007-02-08 12:20:00,17.52,17.52,17.5,17.51,15800.0,11.3705,11.3705,11.3575,11.364,15800.0
2007-02-08 12:30:00,17.51,17.52,17.5,17.52,18200.0,11.364,11.3705,11.3575,11.3705,18200.0
2007-02-08 12:40:00,17.52,17.52,17.5,17.52,20600.0,11.3705,11.3705,11.3575,11.3705,20600.0
2007-02-08 12:50:00,17.52,17.55,17.52,17.55,16800.0,11.3705,11.39,11.3705,11.39,16800.0
2007-02-08 13:00:00,17.55,17.56,17.53,17.56,12200.0,11.39,11.3965,11.377,11.3965,12200.0
2007-02-08 13:10:00,17.56,17.57,17.54,17.56,13000.0,11.3965,11.403,11.3835,11.3965,13000.0
2007-02-08 13:20:00,17.56,17.56,17.55,17.56,8400.0,11.3965,11.3965,11.39,11.3965,8400.0
2007-02-08 13:30:00,17.56,17.59,17.55,17.58,13000.0,11.3965,11.4159,11.39,11.4094,13000.0
2007-02-08 13:40:00,17.58,17.59,17.56,17.56,13200.0,11.4094,11.4159,11.3965,11.3965,13200.0
2007-02-08 13:50:00,17.56,17.56,17.53,17.54,16600.0,11.3965,11.3965,11.377,11.3835,16600.0
2007-02-08 14:00:00,17.55,17.56,17.53,17.54,12200.0,11.39,11.3965,11.377,11.3835,12200.0
2007-02-08 14:10:00,17.54,17.54,17.52,17.53,23600.0,11.3835,11.3835,11.3705,11.377,23600.0
2007-02-08 14:20:00,17.53,17.54,17.52,17.53,18600.0,11.377,11.3835,11.3705,11.377,18600.0
2007-02-08 14:30:00,17.53,17.53,17.49,17.5,25200.0,11.377,11.377,11.351,11.3575,25200.0
2007-02-08 14:40:00,17.5,17.53,17.5,17.52,12200.0,11.3575,11.377,11.3575,11.3705,12200.0
2007-02-08 14:50:00,17.52,17.59,17.52,17.55,25000.0,11.3705,11.4159,11.3705,11.39,25000.0
2007-02-08 15:00:00,17.54,17.58,17.52,17.57,28000.0,11.3835,11.4094,11.3705,11.403,28000.0
2007-02-08 15:10:00,17.57,17.57,17.54,17.54,23200.0,11.403,11.403,11.3835,11.3835,23200.0
2007-02-08 15:20:00,17.54,17.55,17.53,17.55,21800.0,11.3835,11.39,11.377,11.39,21800.0
2007-02-08 15:30:00,17.54,17.55,17.52,17.53,53600.0,11.3835,11.39,11.3705,11.377,53600.0
2007-02-08 15:40:00,17.53,17.53,17.47,17.47,104400.0,11.377,11.377,11.3381,11.3381,104400.0
2007-02-08 15:50:00,17.47,17.54,17.46,17.54,118400.0,11.3381,11.3835,11.3316,11.3835,118400.0
2007-02-09 09:30:00,17.54,17.59,17.53,17.57,11400.0,11.3835,11.4159,11.377,11.403,11400.0
2007-02-09 09:40:00,17.57,17.57,17.53,17.53,4800.0,11.403,11.403,11.377,11.377,4800.0
2007-02-09 09:50:00,17.54,17.55,17.48,17.48,10200.0,11.3835,11.39,11.3445,11.3445,10200.0
2007-02-09 10:00:00,17.47,17.53,17.47,17.53,12400.0,11.3381,11.377,11.3381,11.377,12400.0
2007-02-09 10:10:00,17.52,17.53,17.5,17.51,9000.0,11.3705,11.377,11.3575,11.364,9000.0
2007-02-09 10:20:00,17.5,17.53,17.49,17.5,26400.0,11.3575,11.377,11.351,11.3575,26400.0
2007-02-09 10:30:00,17.5,17.59,17.48,17.48,58800.0,11.3575,11.4159,11.3445,11.3445,58800.0
2007-02-09 10:40:00,17.47,17.5,17.45,17.49,25200.0,11.3381,11.3575,11.3251,11.351,25200.0
2007-02-09 10:50:00,17.49,17.49,17.43,17.45,11600.0,11.351,11.351,11.3121,11.3251,11600.0
2007-02-09 11:00:00,17.44,17.46,17.44,17.46,10000.0,11.3186,11.3316,11.3186,11.3316,10000.0
2007-02-09 11:10:00,17.46,17.48,17.46,17.48,12000.0,11.3316,11.3445,11.3316,11.3445,12000.0
2007-02-09 11:20:00,17.47,17.48,17.47,17.47,6000.0,11.3381,11.3445,11.3381,11.3381,6000.0
2007-02-09 11:30:00,17.47,17.47,17.46,17.47,39800.0,11.3381,11.3381,11.3316,11.3381,39800.0
2007-02-09 11:40:00,17.47,17.47,17.46,17.46,28400.0,11.3381,11.3381,11.3316,11.3316,28400.0
2007-02-09 11:50:00,17.47,17.49,17.47,17.48,3400.0,11.3381,11.351,11.3381,11.3445,3400.0
2007-02-09 12:00:00,17.48,17.49,17.48,17.49,4600.0,11.3445,11.351,11.3445,11.351,4600.0
2007-02-09 12:10:00,17.48,17.48,17.46,17.47,7800.0,11.3445,11.3445,11.3316,11.3381,7800.0
2007-02-09 12:20:00,17.46,17.46,17.42,17.43,29800.0,11.3316,11.3316,11.3056,11.3121,29800.0
2007-02-09 12:30:00,17.43,17.43,17.41,17.41,12800.0,11.3121,11.3121,11.2991,11.2991,12800.0
2007-02-09 12:40:00,17.41,17.42,17.41,17.41,7400.0,11.2991,11.3056,11.2991,11.2991,7400.0
2007-02-09 12:50:00,17.42,17.42,17.31,17.31,19800.0,11.3056,11.3056,11.2342,11.2342,19800.0
2007-02-09 13:00:00,17.31,17.32,17.3,17.32,37200.0,11.2342,11.2407,11.2277,11.2407,37200.0
2007-02-09 13:10:00,17.32,17.35,17.32,17.35,76200.0,11.2407,11.2602,11.2407,11.2602,76200.0
2007-02-09 13:20:00,17.35,17.39,17.35,17.39,11600.0,11.2602,11.2861,11.2602,11.2861,11600.0
2007-02-09 13:30:00,17.39,17.39,17.36,17.37,20200.0,11.2861,11.2861,11.2667,11.2732,20200.0
2007-02-09 13:40:00,17.36,17.39,17.36,17.37,16600.0,11.2667,11.2861,11.2667,11.2732,16600.0
2007-02-09 13:50:00,17.37,17.4,17.36,17.39,8600.0,11.2732,11.2926,11.2667,11.2861,8600.0
2007-02-09 14:00:00,17.39,17.39,17.34,17.34,10200.0,11.2861,11.2861,11.2537,11.2537,10200.0
2007-02-09 14:10:00,17.33,17.35,17.29,17.34,21000.0,11.2472,11.2602,11.2212,11.2537,21000.0
2007-02-09 14:20:00,17.33,17.33,17.3,17.3,14600.0,11.2472,11.2472,11.2277,11.2277,14600.0
2007-02-09 14:30:00,17.3,17.31,17.29,17.29,18800.0,11.2277,11.2342,11.2212,11.2212,18800.0
2007-02-09 14:40:00,17.29,17.3,17.28,17.29,23200.0,11.2212,11.2277,11.2147,11.2212,23200.0
2007-02-09 14:50:00,17.29,17.3,17.25,17.29,44600.0,11.2212,11.2277,11.1953,11.2212,44600.0
2007-02-09 15:00:00,17.29,17.32,17.29,17.31,33800.0,11.2212,11.2407,11.2212,11.2342,33800.0
2007-02-09 15:10:00,17.31,17.31,17.31,17.31,6800.0,11.2342,11.2342,11.2342,11.2342,6800.0
2007-02-09 15:20:00,17.31,17.38,17.31,17.36,21200.0,11.2342,11.2796,11.2342,11.2667,21200.0
2007-02-09 15:30:00,17.36,17.36,17.31,17.35,31000.0,11.2667,11.2667,11.2342,11.2602,31000.0
2007-02-09 15:40:00,17.35,17.35,17.3,17.31,148800.0,11.2602,11.2602,11.2277,11.2342,148800.0
2007-02-09 15:50:00,17.31,17.33,17.3,17.33,49200.0,11.2342,11.2472,11.2277,11.2472,49200.0
2007-02-12 09:30:00,17.4,17.43,17.28,17.35,26800.0,11.2926,11.3121,11.2147,11.2602,26800.0
2007-02-12 09:40:00,17.35,17.35,17.28,17.29,66200.0,11.2602,11.2602,11.2147,11.2212,66200.0
2007-02-12 09:50:00,17.28,17.33,17.28,17.31,81400.0,11.2147,11.2472,11.2147,11.2342,81400.0
2007-02-12 10:00:00,17.31,17.31,17.24,17.24,14200.0,11.2342,11.2342,11.1888,11.1888,14200.0
2007-02-12 10:10:00,17.25,17.34,17.25,17.33,15400.0,11.1953,11.2537,11.1953,11.2472,15400.0
2007-02-12 10:20:00,17.33,17.33,17.31,17.32,3800.0,11.2472,11.2472,11.2342,11.2407,3800.0
2007-02-12 10:30:00,17.31,17.31,17.25,17.26,14200.0,11.2342,11.2342,11.1953,11.2018,14200.0
2007-02-12 10:40:00,17.26,17.3,17.26,17.3,12400.0,11.2018,11.2277,11.2018,11.2277,12400.0
2007-02-12 10:50:00,17.3,17.32,17.3,17.31,16600.0,11.2277,11.2407,11.2277,11.2342,16600.0
2007-02-12 11:00:00,17.32,17.36,17.32,17.36,6200.0,11.2407,11.2667,11.2407,11.2667,6200.0
2007-02-12 11:10:00,17.36,17.36,17.33,17.33,8200.0,11.2667,11.2667,11.2472,11.2472,8200.0
2007-02-12 11:20:00,17.34,17.34,17.31,17.31,4600.0,11.2537,11.2537,11.2342,11.2342,4600.0
2007-02-12 11:30:00,17.32,17.34,17.27,17.3,12400.0,11.2407,11.2537,11.2083,11.2277,12400.0
2007-02-12 11:40:00,17.3,17.36,17.3,17.32,35800.0,11.2277,11.2667,11.2277,11.2407,35800.0
2007-02-12 11:50:00,17.32,17.32,17.28,17.28,7600.0,11.2407,11.2407,11.2147,11.2147,7600.0
2007-02-12 12:00:00,17.27,17.29,17.27,17.28,8400.0,11.2083,11.2212,11.2083,11.2147,8400.0
2007-02-12 12:10:00,17.29,17.29,17.28,17.29,1200.0,11.2212,11.2212,11.2147,11.2212,1200.0
2007-02-12 12:20:00,17.29,17.29,17.27,17.28,4000.0,11.2212,11.2212,11.2083,11.2147,4000.0
2007-02-12 12:30:00,17.28,17.28,17.27,17.27,4600.0,11.2147,11.2147,11.2083,11.2083,4600.0
2007-02-12 12:40:00,17.27,17.3,17.26,17.29,27800.0,11.2083,11.2277,11.2018,11.2212,27800.0
2007-02-12 12:50:00,17.3,17.33,17.3,17.33,11000.0,11.2277,11.2472,11.2277,11.2472,11000.0
2007-02-12 13:00:00,17.34,17.34,17.32,17.32,8000.0,11.2537,11.2537,11.2407,11.2407,8000.0
2007-02-12 13:10:00,17.33,17.35,17.33,17.35,11000.0,11.2472,11.2602,11.2472,11.2602,11000.0
2007-02-12 13:20:00,17.34,17.35,17.34,17.35,2800.0,11.2537,11.2602,11.2537,11.2602,2800.0
2007-02-12 13:30:00,17.35,17.35,17.34,17.34,4800.0,11.2602,11.2602,11.2537,11.2537,4800.0
2007-02-12 13:40:00,17.34,17.34,17.24,17.24,27600.0,11.2537,11.2537,11.1888,11.1888,27600.0
2007-02-12 13:50:00,17.24,17.25,17.21,17.22,21800.0,11.1888,11.1953,11.1693,11.1758,21800.0
2007-02-12 14:00:00,17.22,17.24,17.22,17.24,11800.0,11.1758,11.1888,11.1758,11.1888,11800.0
2007-02-12 14:10:00,17.23,17.23,17.19,17.21,35200.0,11.1823,11.1823,11.1563,11.1693,35200.0
2007-02-12 14:20:00,17.2,17.22,17.2,17.21,19000.0,11.1628,11.1758,11.1628,11.1693,19000.0
2007-02-12 14:30:00,17.21,17.21,17.2,17.2,7000.0,11.1693,11.1693,11.1628,11.1628,7000.0
2007-02-12 14:40:00,17.2,17.23,17.2,17.22,14600.0,11.1628,11.1823,11.1628,11.1758,14600.0
2007-02-12 14:50:00,17.23,17.24,17.22,17.24,13800.0,11.1823,11.1888,11.1758,11.1888,13800.0
2007-02-12 15:00:00,17.24,17.3,17.23,17.3,22400.0,11.1888,11.2277,11.1823,11.2277,22400.0
2007-02-12 15:10:00,17.3,17.32,17.27,17.31,27600.0,11.2277,11.2407,11.2083,11.2342,27600.0
2007-02-12 15:20:00,17.31,17.31,17.27,17.27,21400.0,11.2342,11.2342,11.2083,11.2083,21400.0
2007-02-12 15:30:00,17.27,17.28,17.27,17.28,17800.0,11.2083,11.2147,11.2083,11.2147,17800.0
2007-02-12 15:40:00,17.27,17.29,17.26,17.28,31800.0,11.2083,11.2212,11.2018,11.2147,31800.0
2007-02-12 15:50:00,17.28,17.28,17.23,17.25,78200.0,11.2147,11.2147,11.1823,11.1953,78200.0
2007-02-13 09:30:00,17.3,17.33,17.24,17.33,13400.0,11.2277,11.2472,11.1888,11.2472,13400.0
2007-02-13 09:40:00,17.33,17.45,17.33,17.4,21600.0,11.2472,11.3251,11.2472,11.2926,21600.0
2007-02-13 09:50:00,17.4,17.41,17.37,17.37,8600.0,11.2926,11.2991,11.2732,11.2732,8600.0
2007-02-13 10:00:00,17.37,17.38,17.35,17.36,19000.0,11.2732,11.2796,11.2602,11.2667,19000.0
2007-02-13 10:10:00,17.36,17.4,17.35,17.37,12800.0,11.2667,11.2926,11.2602,11.2732,12800.0
2007-02-13 10:20:00,17.37,17.38,17.35,17.37,65200.0,11.2732,11.2796,11.2602,11.2732,65200.0
2007-02-13 10:30:00,17.37,17.37,17.34,17.34,12400.0,11.2732,11.2732,11.2537,11.2537,12400.0
2007-02-13 10:40:00,17.34,17.35,17.34,17.35,14000.0,11.2537,11.2602,11.2537,11.2602,14000.0
2007-02-13 10:50:00,17.35,17.35,17.32,17.33,10200.0,11.2602,11.2602,11.2407,11.2472,10200.0
2007-02-13 11:00:00,17.33,17.35,17.32,17.33,9400.0,11.2472,11.2602,11.2407,11.2472,9400.0
2007-02-13 11:10:00,17.33,17.35,17.33,17.35,9000.0,11.2472,11.2602,11.2472,11.2602,9000.0
2007-02-13 11:20:00,17.35,17.35,17.34,17.35,6600.0,11.2602,11.2602,11.2537,11.2602,6600.0
2007-02-13 11:30:00,17.35,17.36,17.35,17.36,16600.0,11.2602,11.2667,11.2602,11.2667,16600.0
2007-02-13 11:40:00,17.36,17.4,17.36,17.4,34000.0,11.2667,11.2926,11.2667,11.2926,34000.0
2007-02-13 11:50:00,17.39,17.39,17.37,17.37,12600.0,11.2861,11.2861,11.2732,11.2732,12600.0
2007-02-13 12:00:00,17.37,17.38,17.36,17.37,11400.0,11.2732,11.2796,11.2667,11.2732,11400.0
2007-02-13 12:10:00,17.36,17.38,17.36,17.38,3600.0,11.2667,11.2796,11.2667,11.2796,3600.0
2007-02-13 12:20:00,17.38,17.38,17.37,17.38,13800.0,11.2796,11.2796,11.2732,11.2796,13800.0
2007-02-13 12:30:00,17.38,17.4,17.38,17.4,9800.0,11.2796,11.2926,11.2796,11.2926,9800.0
2007-02-13 12:40:00,17.4,17.41,17.4,17.41,18600.0,11.2926,11.2991,11.2926,11.2991,18600.0
2007-02-13 12:50:00,17.41,17.45,17.41,17.44,31200.0,11.2991,11.3251,11.2991,11.3186,31200.0
2007-02-13 13:00:00,17.44,17.44,17.43,17.43,38600.0,11.3186,11.3186,11.3121,11.3121,38600.0
2007-02-13 13:10:00,17.43,17.44,17.39,17.39,19200.0,11.3121,11.3186,11.2861,11.2861,19200.0
2007-02-13 13:20:00,17.38,17.38,17.37,17.38,19000.0,11.2796,11.2796,11.2732,11.2796,19000.0
2007-02-13 13:30:00,17.38,17.38,17.38,17.38,18800.0,11.2796,11.2796,11.2796,11.2796,18800.0
2007-02-13 13:40:00,17.38,17.38,17.37,17.37,6600.0,11.2796,11.2796,11.2732,11.2732,6600.0
2007-02-13 13:50:00,17.38,17.38,17.36,17.38,8800.0,11.2796,11.2796,11.2667,11.2796,8800.0
2007-02-13 14:00:00,17.38,17.38,17.36,17.37,17000.0,11.2796,11.2796,11.2667,11.2732,17000.0
2007-02-13 14:10:00,17.36,17.37,17.36,17.36,8000.0,11.2667,11.2732,11.2667,11.2667,8000.0
2007-02-13 14:20:00,17.36,17.37,17.32,17.33,51200.0,11.2667,11.2732,11.2407,11.2472,51200.0
2007-02-13 14:30:00,17.33,17.36,17.33,17.36,7800.0,11.2472,11.2667,11.2472,11.2667,7800.0
2007-02-13 14:40:00,17.36,17.36,17.34,17.35,20200.0,11.2667,11.2667,11.2537,11.2602,20200.0
2007-02-13 14:50:00,17.35,17.35,17.32,17.34,16000.0,11.2602,11.2602,11.2407,11.2537,16000.0
2007-02-13 15:00:00,17.34,17.34,17.33,17.34,12600.0,11.2537,11.2537,11.2472,11.2537,12600.0
2007-02-13 15:10:00,17.33,17.34,17.33,17.33,3600.0,11.2472,11.2537,11.2472,11.2472,3600.0
2007-02-13 15:20:00,17.33,17.35,17.33,17.33,17600.0,11.2472,11.2602,11.2472,11.2472,17600.0
2007-02-13 15:30:00,17.33,17.36,17.33,17.36,38000.0,11.2472,11.2667,11.2472,11.2667,38000.0
2007-02-13 15:40:00,17.36,17.37,17.36,17.37,51200.0,11.2667,11.2732,11.2667,11.2732,51200.0
2007-02-13 15:50:00,17.37,17.38,17.34,17.35,100600.0,11.2732,11.2796,11.2537,11.2602,100600.0
2007-02-14 09:30:00,17.4,17.4,17.25,17.25,16600.0,11.2926,11.2926,11.1953,11.1953,16600.0
2007-02-14 09:40:00,17.27,17.27,17.25,17.26,15000.0,11.2083,11.2083,11.1953,11.2018,15000.0
2007-02-14 09:50:00,17.25,17.31,17.25,17.29,11600.0,11.1953,11.2342,11.1953,11.2212,11600.0
2007-02-14 10:00:00,17.31,17.46,17.31,17.45,40200.0,11.2342,11.3316,11.2342,11.3251,40200.0
2007-02-14 10:10:00,17.47,17.5,17.46,17.46,32200.0,11.3381,11.3575,11.3316,11.3316,32200.0
2007-02-14 10:20:00,17.45,17.45,17.4,17.4,33600.0,11.3251,11.3251,11.2926,11.2926,33600.0
2007-02-14 10:30:00,17.4,17.42,17.39,17.39,24600.0,11.2926,11.3056,11.2861,11.2861,24600.0
2007-02-14 10:40:00,17.39,17.42,17.36,17.41,50000.0,11.2861,11.3056,11.2667,11.2991,50000.0
2007-02-14 10:50:00,17.41,17.43,17.41,17.43,20800.0,11.2991,11.3121,11.2991,11.3121,20800.0
2007-02-14 11:00:00,17.43,17.46,17.41,17.43,62200.0,11.3121,11.3316,11.2991,11.3121,62200.0
2007-02-14 11:10:00,17.43,17.46,17.43,17.45,21800.0,11.3121,11.3316,11.3121,11.3251,21800.0
2007-02-14 11:20:00,17.45,17.45,17.43,17.43,7800.0,11.3251,11.3251,11.3121,11.3121,7800.0
2007-02-14 11:30:00,17.44,17.48,17.44,17.48,17400.0,11.3186,11.3445,11.3186,11.3445,17400.0
2007-02-14 11:40:00,17.48,17.48,17.46,17.46,8400.0,11.3445,11.3445,11.3316,11.3316,8400.0
2007-02-14 11:50:00,17.46,17.47,17.45,17.46,13000.0,11.3316,11.3381,11.3251,11.3316,13000.0
2007-02-14 12:00:00,17.46,17.46,17.46,17.46,7000.0,11.3316,11.3316,11.3316,11.3316,7000.0
2007-02-14 12:10:00,17.46,17.5,17.46,17.5,86400.0,11.3316,11.3575,11.3316,11.3575,86400.0
2007-02-14 12:20:00,17.5,17.51,17.49,17.51,79400.0,11.3575,11.364,11.351,11.364,79400.0
2007-02-14 12:30:00,17.51,17.52,17.5,17.52,34800.0,11.364,11.3705,11.3575,11.3705,34800.0
2007-02-14 12:40:00,17.51,17.53,17.5,17.51,69600.0,11.364,11.377,11.3575,11.364,69600.0
2007-02-14 12:50:00,17.51,17.52,17.51,17.52,32400.0,11.364,11.3705,11.364,11.3705,32400.0
2007-02-14 13:00:00,17.52,17.57,17.51,17.57,118600.0,11.3705,11.403,11.364,11.403,118600.0
2007-02-14 13:10:00,17.57,17.58,17.56,17.56,25800.0,11.403,11.4094,11.3965,11.3965,25800.0
2007-02-14 13:20:00,17.56,17.61,17.56,17.61,17000.0,11.3965,11.4289,11.3965,11.4289,17000.0
2007-02-14 13:30:00,17.61,17.64,17.61,17.64,31600.0,11.4289,11.4484,11.4289,11.4484,31600.0
2007-02-14 13:40:00,17.64,17.64,17.62,17.63,737600.0,11.4484,11.4484,11.4354,11.4419,737600.0
2007-02-14 13:50:00,17.63,17.63,17.6,17.6,12000.0,11.4419,11.4419,11.4224,11.4224,12000.0
2007-02-14 14:00:00,17.6,17.6,17.54,17.54,16200.0,11.4224,11.4224,11.3835,11.3835,16200.0
2007-02-14 14:10:00,17.55,17.57,17.54,17.57,23000.0,11.39,11.403,11.3835,11.403,23000.0
2007-02-14 14:20:00,17.57,17.57,17.51,17.52,113200.0,11.403,11.403,11.364,11.3705,113200.0
2007-02-14 14:30:00,17.52,17.55,17.52,17.54,20200.0,11.3705,11.39,11.3705,11.3835,20200.0
2007-02-14 14:40:00,17.53,17.54,17.52,17.52,15200.0,11.377,11.3835,11.3705,11.3705,15200.0
2007-02-14 14:50:00,17.52,17.55,17.5,17.55,28400.0,11.3705,11.39,11.3575,11.39,28400.0
2007-02-14 15:00:00,17.55,17.55,17.54,17.54,17400.0,11.39,11.39,11.3835,11.3835,17400.0
2007-02-14 15:10:00,17.54,17.54,17.54,17.54,9400.0,11.3835,11.3835,11.3835,11.3835,9400.0
2007-02-14 15:20:00,17.54,17.54,17.53,17.54,11400.0,11.3835,11.3835,11.377,11.3835,11400.0
2007-02-14 15:30:00,17.54,17.57,17.54,17.57,27800.0,11.3835,11.403,11.3835,11.403,27800.0
2007-02-14 15:40:00,17.57,17.61,17.57,17.6,48000.0,11.403,11.4289,11.403,11.4224,48000.0
2007-02-14 15:50:00,17.6,17.6,17.57,17.58,61400.0,11.4224,11.4224,11.403,11.4094,61400.0
2007-02-15 09:30:00,17.55,17.59,17.54,17.56,17600.0,11.39,11.4159,11.3835,11.3965,17600.0
2007-02-15 09:40:00,17.56,17.56,17.5,17.52,10800.0,11.3965,11.3965,11.3575,11.3705,10800.0
2007-02-15 09:50:00,17.5,17.53,17.45,17.52,29800.0,11.3575,11.377,11.3251,11.3705,29800.0
2007-02-15 10:00:00,17.52,17.53,17.5,17.5,16000.0,11.3705,11.377,11.3575,11.3575,16000.0
2007-02-15 10:10:00,17.51,17.57,17.51,17.56,26600.0,11.364,11.403,11.364,11.3965,26600.0
2007-02-15 10:20:00,17.56,17.56,17.5,17.5,10800.0,11.3965,11.3965,11.3575,11.3575,10800.0
2007-02-15 10:30:00,17.49,17.54,17.49,17.54,17000.0,11.351,11.3835,11.351,11.3835,17000.0
2007-02-15 10:40:00,17.53,17.53,17.49,17.5,13600.0,11.377,11.377,11.351,11.3575,13600.0
2007-02-15 10:50:00,17.5,17.51,17.5,17.5,6400.0,11.3575,11.364,11.3575,11.3575,6400.0
2007-02-15 11:00:00,17.5,17.55,17.5,17.5,27200.0,11.3575,11.39,11.3575,11.3575,27200.0
2007-02-15 11:10:00,17.5,17.51,17.45,17.46,38400.0,11.3575,11.364,11.3251,11.3316,38400.0
2007-02-15 11:20:00,17.46,17.5,17.46,17.49,13000.0,11.3316,11.3575,11.3316,11.351,13000.0
2007-02-15 11:30:00,17.49,17.49,17.45,17.47,38400.0,11.351,11.351,11.3251,11.3381,38400.0
2007-02-15 11:40:00,17.46,17.5,17.46,17.49,21800.0,11.3316,11.3575,11.3316,11.351,21800.0
2007-02-15 11:50:00,17.5,17.54,17.5,17.54,10600.0,11.3575,11.3835,11.3575,11.3835,10600.0
2007-02-15 12:00:00,17.54,17.55,17.52,17.53,21400.0,11.3835,11.39,11.3705,11.377,21400.0
2007-02-15 12:10:00,17.52,17.55,17.52,17.55,9200.0,11.3705,11.39,11.3705,11.39,9200.0
2007-02-15 12:20:00,17.55,17.58,17.54,17.58,11400.0,11.39,11.4094,11.3835,11.4094,11400.0
2007-02-15 12:30:00,17.58,17.58,17.56,17.58,12600.0,11.4094,11.4094,11.3965,11.4094,12600.0
2007-02-15 12:40:00,17.58,17.61,17.57,17.57,37600.0,11.4094,11.4289,11.403,11.403,37600.0
2007-02-15 12:50:00,17.57,17.58,17.56,17.57,2000.0,11.403,11.4094,11.3965,11.403,2000.0
2007-02-15 13:00:00,17.57,17.58,17.56,17.58,27600.0,11.403,11.4094,11.3965,11.4094,27600.0
2007-02-15 13:10:00,17.58,17.58,17.57,17.58,8800.0,11.4094,11.4094,11.403,11.4094,8800.0
2007-02-15 13:20:00,17.58,17.58,17.54,17.54,13600.0,11.4094,11.4094,11.3835,11.3835,13600.0
2007-02-15 13:30:00,17.54,17.54,17.49,17.5,35200.0,11.3835,11.3835,11.351,11.3575,35200.0
2007-02-15 13:40:00,17.5,17.5,17.48,17.5,23200.0,11.3575,11.3575,11.3445,11.3575,23200.0
2007-02-15 13:50:00,17.5,17.5,17.49,17.5,15200.0,11.3575,11.3575,11.351,11.3575,15200.0
2007-02-15 14:00:00,17.5,17.55,17.5,17.55,12200.0,11.3575,11.39,11.3575,11.39,12200.0
2007-02-15 14:10:00,17.55,17.6,17.55,17.59,15200.0,11.39,11.4224,11.39,11.4159,15200.0
2007-02-15 14:20:00,17.6,17.63,17.59,17.61,52600.0,11.4224,11.4419,11.4159,11.4289,52600.0
2007-02-15 14:30:00,17.63,17.63,17.6,17.6,9000.0,11.4419,11.4419,11.4224,11.4224,9000.0
2007-02-15 14:40:00,17.59,17.6,17.57,17.57,11200.0,11.4159,11.4224,11.403,11.403,11200.0
2007-02-15 14:50:00,17.58,17.58,17.54,17.54,15400.0,11.4094,11.4094,11.3835,11.3835,15400.0
2007-02-15 15:00:00,17.54,17.57,17.53,17.54,31400.0,11.3835,11.403,11.377,11.3835,31400.0
2007-02-15 15:10:00,17.54,17.55,17.53,17.53,18200.0,11.3835,11.39,11.377,11.377,18200.0
2007-02-15 15:20:00,17.53,17.55,17.53,17.53,14600.0,11.377,11.39,11.377,11.377,14600.0
2007-02-15 15:30:00,17.53,17.53,17.48,17.5,85000.0,11.377,11.377,11.3445,11.3575,85000.0
2007-02-15 15:40:00,17.52,17.54,17.52,17.54,29400.0,11.3705,11.3835,11.3705,11.3835,29400.0
2007-02-15 15:50:00,17.54,17.56,17.53,17.53,66800.0,11.3835,11.3965,11.377,11.377,66800.0
2007-02-16 09:30:00,17.54,17.54,17.45,17.5,68000.0,11.3835,11.3835,11.3251,11.3575,68000.0
2007-02-16 09:40:00,17.5,17.5,17.48,17.49,93000.0,11.3575,11.3575,11.3445,11.351,93000.0
2007-02-16 09:50:00,17.49,17.54,17.48,17.48,84200.0,11.351,11.3835,11.3445,11.3445,84200.0
2007-02-16 10:00:00,17.49,17.55,17.42,17.55,89800.0,11.351,11.39,11.3056,11.39,89800.0
2007-02-16 10:10:00,17.55,17.55,17.54,17.55,28400.0,11.39,11.39,11.3835,11.39,28400.0
2007-02-16 10:20:00,17.55,17.55,17.54,17.54,17800.0,11.39,11.39,11.3835,11.3835,17800.0
2007-02-16 10:30:00,17.54,17.55,17.52,17.52,29400.0,11.3835,11.39,11.3705,11.3705,29400.0
2007-02-16 10:40:00,17.52,17.55,17.52,17.55,36400.0,11.3705,11.39,11.3705,11.39,36400.0
2007-02-16 10:50:00,17.55,17.58,17.55,17.57,18600.0,11.39,11.4094,11.39,11.403,18600.0
2007-02-16 11:00:00,17.57,17.57,17.54,17.54,28400.0,11.403,11.403,11.3835,11.3835,28400.0
2007-02-16 11:10:00,17.54,17.54,17.53,17.54,12800.0,11.3835,11.3835,11.377,11.3835,12800.0
2007-02-16 11:20:00,17.54,17.54,17.48,17.5,55000.0,11.3835,11.3835,11.3445,11.3575,55000.0
2007-02-16 11:30:00,17.5,17.5,17.49,17.49,20400.0,11.3575,11.3575,11.351,11.351,20400.0
2007-02-16 11:40:00,17.49,17.49,17.48,17.49,21400.0,11.351,11.351,11.3445,11.351,21400.0
2007-02-16 11:50:00,17.49,17.49,17.47,17.48,16000.0,11.351,11.351,11.3381,11.3445,16000.0
2007-02-16 12:00:00,17.48,17.48,17.46,17.47,53400.0,11.3445,11.3445,11.3316,11.3381,53400.0
2007-02-16 12:10:00,17.47,17.48,17.45,17.47,40400.0,11.3381,11.3445,11.3251,11.3381,40400.0
2007-02-16 12:20:00,17.47,17.5,17.47,17.5,5400.0,11.3381,11.3575,11.3381,11.3575,5400.0
2007-02-16 12:30:00,17.5,17.5,17.43,17.45,50600.0,11.3575,11.3575,11.3121,11.3251,50600.0
2007-02-16 12:40:00,17.45,17.46,17.43,17.43,20000.0,11.3251,11.3316,11.3121,11.3121,20000.0
2007-02-16 12:50:00,17.43,17.45,17.43,17.43,18400.0,11.3121,11.3251,11.3121,11.3121,18400.0
2007-02-16 13:00:00,17.43,17.47,17.43,17.46,34200.0,11.3121,11.3381,11.3121,11.3316,34200.0
2007-02-16 13:10:00,17.46,17.48,17.45,17.45,19800.0,11.3316,11.3445,11.3251,11.3251,19800.0
2007-02-16 13:20:00,17.45,17.47,17.43,17.46,21200.0,11.3251,11.3381,11.3121,11.3316,21200.0
2007-02-16 13:30:00,17.47,17.49,17.45,17.48,19800.0,11.3381,11.351,11.3251,11.3445,19800.0
2007-02-16 13:40:00,17.48,17.48,17.43,17.46,21400.0,11.3445,11.3445,11.3121,11.3316,21400.0
2007-02-16 13:50:00,17.45,17.46,17.45,17.45,11200.0,11.3251,11.3316,11.3251,11.3251,11200.0
2007-02-16 14:00:00,17.45,17.5,17.45,17.48,37800.0,11.3251,11.3575,11.3251,11.3445,37800.0
2007-02-16 14:10:00,17.49,17.49,17.46,17.46,21000.0,11.351,11.351,11.3316,11.3316,21000.0
2007-02-16 14:20:00,17.46,17.49,17.45,17.49,13000.0,11.3316,11.351,11.3251,11.351,13000.0
2007-02-16 14:30:00,17.49,17.5,17.48,17.5,8000.0,11.351,11.3575,11.3445,11.3575,8000.0
2007-02-16 14:40:00,17.5,17.51,17.49,17.5,25000.0,11.3575,11.364,11.351,11.3575,25000.0
2007-02-16 14:50:00,17.5,17.51,17.49,17.5,12400.0,11.3575,11.364,11.351,11.3575,12400.0
2007-02-16 15:00:00,17.5,17.5,17.49,17.5,11200.0,11.3575,11.3575,11.351,11.3575,11200.0
2007-02-16 15:10:00,17.5,17.5,17.48,17.49,23600.0,11.3575,11.3575,11.3445,11.351,23600.0
2007-02-16 15:20:00,17.49,17.53,17.49,17.51,24200.0,11.351,11.377,11.351,11.364,24200.0
2007-02-16 15:30:00,17.52,17.53,17.49,17.51,60800.0,11.3705,11.377,11.351,11.364,60800.0
2007-02-16 15:40:00,17.5,17.51,17.49,17.5,38400.0,11.3575,11.364,11.351,11.3575,38400.0
2007-02-16 15:50:00,17.5,17.52,17.49,17.5,68400.0,11.3575,11.3705,11.351,11.3575,68400.0
2007-02-20 09:30:00,17.49,17.6,17.49,17.58,34600.0,11.351,11.4224,11.351,11.4094,34600.0
2007-02-20 09:40:00,17.58,17.6,17.53,17.59,16200.0,11.4094,11.4224,11.377,11.4159,16200.0
2007-02-20 09:50:00,17.6,17.64,17.58,17.61,35400.0,11.4224,11.4484,11.4094,11.4289,35400.0
2007-02-20 10:00:00,17.6,17.6,17.44,17.47,42400.0,11.4224,11.4224,11.3186,11.3381,42400.0
2007-02-20 10:10:00,17.48,17.48,17.45,17.48,27000.0,11.3445,11.3445,11.3251,11.3445,27000.0
2007-02-20 10:20:00,17.48,17.5,17.48,17.49,17200.0,11.3445,11.3575,11.3445,11.351,17200.0
2007-02-20 10:30:00,17.5,17.53,17.5,17.52,45200.0,11.3575,11.377,11.3575,11.3705,45200.0
2007-02-20 10:40:00,17.52,17.6,17.5,17.59,23800.0,11.3705,11.4224,11.3575,11.4159,23800.0
2007-02-20 10:50:00,17.61,17.71,17.6,17.7,51800.0,11.4289,11.4938,11.4224,11.4873,51800.0
2007-02-20 11:00:00,17.71,17.78,17.71,17.77,39000.0,11.4938,11.5392,11.4938,11.5328,39000.0
2007-02-20 11:10:00,17.76,17.88,17.76,17.88,54400.0,11.5263,11.6041,11.5263,11.6041,54400.0
2007-02-20 11:20:00,17.88,17.95,17.86,17.93,78600.0,11.6041,11.6496,11.5912,11.6366,78600.0
2007-02-20 11:30:00,17.93,17.96,17.89,17.95,49200.0,11.6366,11.6561,11.6106,11.6496,49200.0
2007-02-20 11:40:00,17.95,17.97,17.93,17.97,29600.0,11.6496,11.6626,11.6366,11.6626,29600.0
2007-02-20 11:50:00,17.97,18.05,17.97,18.0,81200.0,11.6626,11.7145,11.6626,11.682,81200.0
2007-02-20 12:00:00,18.0,18.02,18.0,18.0,39200.0,11.682,11.695,11.682,11.682,39200.0
2007-02-20 12:10:00,18.0,18.0,17.9,17.9,55200.0,11.682,11.682,11.6171,11.6171,55200.0
2007-02-20 12:20:00,17.9,17.92,17.88,17.92,37400.0,11.6171,11.6301,11.6041,11.6301,37400.0
2007-02-20 12:30:00,17.93,18.0,17.93,18.0,34600.0,11.6366,11.682,11.6366,11.682,34600.0
2007-02-20 12:40:00,18.0,18.04,18.0,18.03,25000.0,11.682,11.708,11.682,11.7015,25000.0
2007-02-20 12:50:00,18.03,18.06,18.03,18.05,24800.0,11.7015,11.721,11.7015,11.7145,24800.0
2007-02-20 13:00:00,18.05,18.05,18.03,18.05,25000.0,11.7145,11.7145,11.7015,11.7145,25000.0
2007-02-20 13:10:00,18.05,18.05,17.99,17.99,23600.0,11.7145,11.7145,11.6755,11.6755,23600.0
2007-02-20 13:20:00,18.0,18.0,17.98,18.0,22200.0,11.682,11.682,11.669,11.682,22200.0
2007-02-20 13:30:00,18.0,18.03,17.99,18.02,33200.0,11.682,11.7015,11.6755,11.695,33200.0
2007-02-20 13:40:00,18.02,18.06,18.01,18.06,54200.0,11.695,11.721,11.6885,11.721,54200.0
2007-02-20 13:50:00,18.06,18.11,18.03,18.1,85000.0,11.721,11.7534,11.7015,11.7469,85000.0
2007-02-20 14:00:00,18.09,18.1,18.05,18.05,27600.0,11.7404,11.7469,11.7145,11.7145,27600.0
2007-02-20 14:10:00,18.05,18.08,18.05,18.07,32400.0,11.7145,11.734,11.7145,11.7275,32400.0
2007-02-20 14:20:00,18.08,18.1,18.07,18.1,42400.0,11.734,11.7469,11.7275,11.7469,42400.0
2007-02-20 14:30:00,18.08,18.1,18.06,18.08,41800.0,11.734,11.7469,11.721,11.734,41800.0
2007-02-20 14:40:00,18.08,18.09,18.05,18.06,48200.0,11.734,11.7404,11.7145,11.721,48200.0
2007-02-20 14:50:00,18.07,18.07,18.05,18.07,67200.0,11.7275,11.7275,11.7145,11.7275,67200.0
2007-02-20 15:00:00,18.07,18.07,18.07,18.07,13400.0,11.7275,11.7275,11.7275,11.7275,13400.0
2007-02-20 15:10:00,18.07,18.1,18.04,18.1,121200.0,11.7275,11.7469,11.708,11.7469,121200.0
2007-02-20 15:20:00,18.1,18.11,18.09,18.1,50000.0,11.7469,11.7534,11.7404,11.7469,50000.0
2007-02-20 15:30:00,18.1,18.11,18.1,18.1,55000.0,11.7469,11.7534,11.7469,11.7469,55000.0
2007-02-20 15:40:00,18.09,18.16,18.09,18.14,121000.0,11.7404,11.7859,11.7404,11.7729,121000.0
2007-02-20 15:50:00,18.14,18.14,18.08,18.1,97600.0,11.7729,11.7729,11.734,11.7469,97600.0
2007-02-21 09:30:00,18.02,18.1,18.0,18.07,40000.0,11.695,11.7469,11.682,11.7275,40000.0
2007-02-21 09:40:00,18.07,18.09,18.03,18.08,60800.0,11.7275,11.7404,11.7015,11.734,60800.0
2007-02-21 09:50:00,18.09,18.09,18.03,18.09,33200.0,11.7404,11.7404,11.7015,11.7404,33200.0
2007-02-21 10:00:00,18.08,18.08,18.03,18.03,23800.0,11.734,11.734,11.7015,11.7015,23800.0
2007-02-21 10:10:00,18.03,18.04,18.03,18.03,15200.0,11.7015,11.708,11.7015,11.7015,15200.0
2007-02-21 10:20:00,18.03,18.04,18.01,18.03,41600.0,11.7015,11.708,11.6885,11.7015,41600.0
2007-02-21 10:30:00,18.03,18.03,17.95,17.95,51400.0,11.7015,11.7015,11.6496,11.6496,51400.0
2007-02-21 10:40:00,17.95,17.95,17.9,17.93,51200.0,11.6496,11.6496,11.6171,11.6366,51200.0
2007-02-21 10:50:00,17.93,17.98,17.93,17.97,33800.0,11.6366,11.669,11.6366,11.6626,33800.0
2007-02-21 11:00:00,17.96,17.96,17.87,17.88,64000.0,11.6561,11.6561,11.5977,11.6041,64000.0
2007-02-21 11:10:00,17.88,17.89,17.85,17.86,59800.0,11.6041,11.6106,11.5847,11.5912,59800.0
2007-02-21 11:20:00,17.87,17.88,17.86,17.87,52000.0,11.5977,11.6041,11.5912,11.5977,52000.0
2007-02-21 11:30:00,17.87,17.92,17.87,17.91,34600.0,11.5977,11.6301,11.5977,11.6236,34600.0
2007-02-21 11:40:00,17.91,17.93,17.86,17.88,57600.0,11.6236,11.6366,11.5912,11.6041,57600.0
2007-02-21 11:50:00,17.87,17.87,17.86,17.86,24400.0,11.5977,11.5977,11.5912,11.5912,24400.0
2007-02-21 12:00:00,17.86,17.88,17.86,17.86,24600.0,11.5912,11.6041,11.5912,11.5912,24600.0
2007-02-21 12:10:00,17.86,17.89,17.85,17.86,44000.0,11.5912,11.6106,11.5847,11.5912,44000.0
2007-02-21 12:20:00,17.87,17.9,17.87,17.88,51800.0,11.5977,11.6171,11.5977,11.6041,51800.0
2007-02-21 12:30:00,17.87,17.9,17.86,17.9,32000.0,11.5977,11.6171,11.5912,11.6171,32000.0
2007-02-21 12:40:00,17.9,17.9,17.84,17.84,66200.0,11.6171,11.6171,11.5782,11.5782,66200.0
2007-02-21 12:50:00,17.85,17.86,17.83,17.85,52200.0,11.5847,11.5912,11.5717,11.5847,52200.0
2007-02-21 13:00:00,17.85,17.86,17.84,17.85,62400.0,11.5847,11.5912,11.5782,11.5847,62400.0
2007-02-21 13:10:00,17.85,17.85,17.84,17.85,10000.0,11.5847,11.5847,11.5782,11.5847,10000.0
2007-02-21 13:20:00,17.85,17.86,17.84,17.84,9600.0,11.5847,11.5912,11.5782,11.5782,9600.0
2007-02-21 13:30:00,17.84,17.85,17.83,17.83,9000.0,11.5782,11.5847,11.5717,11.5717,9000.0
2007-02-21 13:40:00,17.84,17.84,17.78,17.79,19000.0,11.5782,11.5782,11.5392,11.5457,19000.0
2007-02-21 13:50:00,17.79,17.8,17.77,17.78,20200.0,11.5457,11.5522,11.5328,11.5392,20200.0
2007-02-21 14:00:00,17.79,17.81,17.77,17.77,38600.0,11.5457,11.5587,11.5328,11.5328,38600.0
2007-02-21 14:10:00,17.77,17.8,17.77,17.78,24600.0,11.5328,11.5522,11.5328,11.5392,24600.0
2007-02-21 14:20:00,17.78,17.79,17.77,17.78,45800.0,11.5392,11.5457,11.5328,11.5392,45800.0
2007-02-21 14:30:00,17.78,17.78,17.77,17.77,15400.0,11.5392,11.5392,11.5328,11.5328,15400.0
2007-02-21 14:40:00,17.78,17.78,17.75,17.76,36000.0,11.5392,11.5392,11.5198,11.5263,36000.0
2007-02-21 14:50:00,17.76,17.77,17.75,17.75,22800.0,11.5263,11.5328,11.5198,11.5198,22800.0
2007-02-21 15:00:00,17.75,17.79,17.74,17.78,30600.0,11.5198,11.5457,11.5133,11.5392,30600.0
2007-02-21 15:10:00,17.78,17.78,17.75,17.75,22200.0,11.5392,11.5392,11.5198,11.5198,22200.0
2007-02-21 15:20:00,17.75,17.75,17.72,17.73,49400.0,11.5198,11.5198,11.5003,11.5068,49400.0
2007-02-21 15:30:00,17.73,17.75,17.73,17.75,72000.0,11.5068,11.5198,11.5068,11.5198,72000.0
2007-02-21 15:40:00,17.75,17.78,17.73,17.73,63000.0,11.5198,11.5392,11.5068,11.5068,63000.0
2007-02-21 15:50:00,17.72,17.8,17.72,17.77,133000.0,11.5003,11.5522,11.5003,11.5328,133000.0
2007-02-22 09:30:00,17.75,17.88,17.75,17.76,13200.0,11.5198,11.6041,11.5198,11.5263,13200.0
2007-02-22 09:40:00,17.77,17.92,17.75,17.92,28200.0,11.5328,11.6301,11.5198,11.6301,28200.0
2007-02-22 09:50:00,17.92,17.92,17.85,17.86,10600.0,11.6301,11.6301,11.5847,11.5912,10600.0
2007-02-22 10:00:00,17.83,17.88,17.83,17.86,10600.0,11.5717,11.6041,11.5717,11.5912,10600.0
2007-02-22 10:10:00,17.85,17.85,17.74,17.74,9800.0,11.5847,11.5847,11.5133,11.5133,9800.0
2007-02-22 10:20:00,17.74,17.77,17.73,17.76,10200.0,11.5133,11.5328,11.5068,11.5263,10200.0
2007-02-22 10:30:00,17.76,17.79,17.74,17.78,23200.0,11.5263,11.5457,11.5133,11.5392,23200.0
2007-02-22 10:40:00,17.79,17.83,17.79,17.83,11000.0,11.5457,11.5717,11.5457,11.5717,11000.0
2007-02-22 10:50:00,17.83,17.83,17.81,17.82,10600.0,11.5717,11.5717,11.5587,11.5652,10600.0
2007-02-22 11:00:00,17.82,17.84,17.8,17.83,26200.0,11.5652,11.5782,11.5522,11.5717,26200.0
2007-02-22 11:10:00,17.83,17.84,17.79,17.79,17600.0,11.5717,11.5782,11.5457,11.5457,17600.0
2007-02-22 11:20:00,17.77,17.79,17.75,17.75,35800.0,11.5328,11.5457,11.5198,11.5198,35800.0
2007-02-22 11:30:00,17.75,17.75,17.71,17.72,69600.0,11.5198,11.5198,11.4938,11.5003,69600.0
2007-02-22 11:40:00,17.72,17.73,17.67,17.68,59000.0,11.5003,11.5068,11.4679,11.4743,59000.0
2007-02-22 11:50:00,17.68,17.74,17.67,17.74,26200.0,11.4743,11.5133,11.4679,11.5133,26200.0
2007-02-22 12:00:00,17.75,17.76,17.74,17.75,10000.0,11.5198,11.5263,11.5133,11.5198,10000.0
2007-02-22 12:10:00,17.74,17.75,17.72,17.72,29800.0,11.5133,11.5198,11.5003,11.5003,29800.0
2007-02-22 12:20:00,17.72,17.73,17.68,17.73,74800.0,11.5003,11.5068,11.4743,11.5068,74800.0
2007-02-22 12:30:00,17.73,17.73,17.68,17.72,54400.0,11.5068,11.5068,11.4743,11.5003,54400.0
2007-02-22 12:40:00,17.72,17.72,17.71,17.72,40800.0,11.5003,11.5003,11.4938,11.5003,40800.0
2007-02-22 12:50:00,17.72,17.72,17.7,17.72,28600.0,11.5003,11.5003,11.4873,11.5003,28600.0
2007-02-22 13:00:00,17.72,17.72,17.69,17.7,12200.0,11.5003,11.5003,11.4808,11.4873,12200.0
2007-02-22 13:10:00,17.69,17.72,17.68,17.72,62800.0,11.4808,11.5003,11.4743,11.5003,62800.0
2007-02-22 13:20:00,17.72,17.75,17.71,17.74,36800.0,11.5003,11.5198,11.4938,11.5133,36800.0
2007-02-22 13:30:00,17.75,17.83,17.75,17.83,41800.0,11.5198,11.5717,11.5198,11.5717,41800.0
2007-02-22 13:40:00,17.83,17.83,17.82,17.83,17600.0,11.5717,11.5717,11.5652,11.5717,17600.0
2007-02-22 13:50:00,17.83,17.86,17.83,17.86,43400.0,11.5717,11.5912,11.5717,11.5912,43400.0
2007-02-22 14:00:00,17.86,17.87,17.85,17.85,30600.0,11.5912,11.5977,11.5847,11.5847,30600.0
2007-02-22 14:10:00,17.85,17.85,17.78,17.78,35600.0,11.5847,11.5847,11.5392,11.5392,35600.0
2007-02-22 14:20:00,17.78,17.8,17.76,17.77,28400.0,11.5392,11.5522,11.5263,11.5328,28400.0
2007-02-22 14:30:00,17.77,17.78,17.75,17.77,34800.0,11.5328,11.5392,11.5198,11.5328,34800.0
2007-02-22 14:40:00,17.78,17.82,17.77,17.82,20400.0,11.5392,11.5652,11.5328,11.5652,20400.0
2007-02-22 14:50:00,17.82,17.82,17.79,17.79,23200.0,11.5652,11.5652,11.5457,11.5457,23200.0
2007-02-22 15:00:00,17.78,17.79,17.77,17.78,33200.0,11.5392,11.5457,11.5328,11.5392,33200.0
2007-02-22 15:10:00,17.79,17.8,17.77,17.79,41000.0,11.5457,11.5522,11.5328,11.5457,41000.0
2007-02-22 15:20:00,17.79,17.83,17.79,17.82,26800.0,11.5457,11.5717,11.5457,11.5652,26800.0
2007-02-22 15:30:00,17.82,17.86,17.82,17.83,23600.0,11.5652,11.5912,11.5652,11.5717,23600.0
2007-02-22 15:40:00,17.83,17.87,17.82,17.86,80800.0,11.5717,11.5977,11.5652,11.5912,80800.0
2007-02-22 15:50:00,17.86,17.89,17.85,17.88,105200.0,11.5912,11.6106,11.5847,11.6041,105200.0
2007-02-23 09:30:00,17.9,18.14,17.87,18.14,38000.0,11.6171,11.7729,11.5977,11.7729,38000.0
2007-02-23 09:40:00,18.15,18.16,17.97,17.97,33000.0,11.7794,11.7859,11.6626,11.6626,33000.0
2007-02-23 09:50:00,17.95,17.95,17.9,17.93,18000.0,11.6496,11.6496,11.6171,11.6366,18000.0
2007-02-23 10:00:00,17.93,17.93,17.91,17.93,17600.0,11.6366,11.6366,11.6236,11.6366,17600.0
2007-02-23 10:10:00,17.93,18.01,17.93,17.99,59200.0,11.6366,11.6885,11.6366,11.6755,59200.0
2007-02-23 10:20:00,17.98,17.99,17.95,17.95,38200.0,11.669,11.6755,11.6496,11.6496,38200.0
2007-02-23 10:30:00,17.96,17.99,17.94,17.94,34600.0,11.6561,11.6755,11.6431,11.6431,34600.0
2007-02-23 10:40:00,17.95,17.96,17.93,17.95,20000.0,11.6496,11.6561,11.6366,11.6496,20000.0
2007-02-23 10:50:00,17.95,17.96,17.94,17.95,12800.0,11.6496,11.6561,11.6431,11.6496,12800.0
2007-02-23 11:00:00,17.95,17.96,17.94,17.94,19200.0,11.6496,11.6561,11.6431,11.6431,19200.0
2007-02-23 11:10:00,17.93,17.94,17.91,17.91,27000.0,11.6366,11.6431,11.6236,11.6236,27000.0
2007-02-23 11:20:00,17.91,17.93,17.91,17.92,19400.0,11.6236,11.6366,11.6236,11.6301,19400.0
2007-02-23 11:30:00,17.93,17.94,17.91,17.94,18200.0,11.6366,11.6431,11.6236,11.6431,18200.0
2007-02-23 11:40:00,17.94,17.94,17.93,17.93,7200.0,11.6431,11.6431,11.6366,11.6366,7200.0
2007-02-23 11:50:00,17.93,17.93,17.91,17.92,25400.0,11.6366,11.6366,11.6236,11.6301,25400.0
2007-02-23 12:00:00,17.92,17.92,17.88,17.88,39000.0,11.6301,11.6301,11.6041,11.6041,39000.0
2007-02-23 12:10:00,17.88,17.9,17.86,17.9,85800.0,11.6041,11.6171,11.5912,11.6171,85800.0
2007-02-23 12:20:00,17.9,17.9,17.88,17.88,37400.0,11.6171,11.6171,11.6041,11.6041,37400.0
2007-02-23 12:30:00,17.88,17.89,17.88,17.88,10200.0,11.6041,11.6106,11.6041,11.6041,10200.0
2007-02-23 12:40:00,17.88,17.89,17.84,17.89,185000.0,11.6041,11.6106,11.5782,11.6106,185000.0
2007-02-23 12:50:00,17.89,17.89,17.88,17.88,29600.0,11.6106,11.6106,11.6041,11.6041,29600.0
2007-02-23 13:00:00,17.88,17.88,17.86,17.87,22400.0,11.6041,11.6041,11.5912,11.5977,22400.0
2007-02-23 13:10:00,17.87,17.88,17.87,17.87,51000.0,11.5977,11.6041,11.5977,11.5977,51000.0
2007-02-23 13:20:00,17.87,17.88,17.87,17.88,5800.0,11.5977,11.6041,11.5977,11.6041,5800.0
2007-02-23 13:30:00,17.88,17.89,17.88,17.89,17400.0,11.6041,11.6106,11.6041,11.6106,17400.0
2007-02-23 13:40:00,17.9,17.9,17.9,17.9,9800.0,11.6171,11.6171,11.6171,11.6171,9800.0
2007-02-23 13:50:00,17.9,17.9,17.89,17.9,5200.0,11.6171,11.6171,11.6106,11.6171,5200.0
2007-02-23 14:00:00,17.9,17.9,17.89,17.89,6800.0,11.6171,11.6171,11.6106,11.6106,6800.0
2007-02-23 14:10:00,17.89,17.9,17.86,17.89,52200.0,11.6106,11.6171,11.5912,11.6106,52200.0
2007-02-23 14:20:00,17.89,17.92,17.89,17.92,18000.0,11.6106,11.6301,11.6106,11.6301,18000.0
2007-02-23 14:30:00,17.92,17.95,17.92,17.95,21800.0,11.6301,11.6496,11.6301,11.6496,21800.0
2007-02-23 14:40:00,17.95,17.95,17.91,17.92,10200.0,11.6496,11.6496,11.6236,11.6301,10200.0
2007-02-23 14:50:00,17.92,17.95,17.92,17.95,12400.0,11.6301,11.6496,11.6301,11.6496,12400.0
2007-02-23 15:00:00,17.95,17.95,17.93,17.93,7200.0,11.6496,11.6496,11.6366,11.6366,7200.0
2007-02-23 15:10:00,17.93,17.93,17.92,17.93,25800.0,11.6366,11.6366,11.6301,11.6366,25800.0
2007-02-23 15:20:00,17.94,17.95,17.92,17.92,48200.0,11.6431,11.6496,11.6301,11.6301,48200.0
2007-02-23 15:30:00,17.92,17.93,17.92,17.92,18400.0,11.6301,11.6366,11.6301,11.6301,18400.0
2007-02-23 15:40:00,17.92,17.92,17.9,17.91,23000.0,11.6301,11.6301,11.6171,11.6236,23000.0
2007-02-23 15:50:00,17.9,17.9,17.89,17.9,170000.0,11.6171,11.6171,11.6106,11.6171,170000.0
2007-02-26 09:30:00,17.98,17.99,17.89,17.91,25400.0,11.669,11.6755,11.6106,11.6236,25400.0
2007-02-26 09:40:00,17.88,17.92,17.86,17.91,75200.0,11.6041,11.6301,11.5912,11.6236,75200.0
2007-02-26 09:50:00,17.9,17.9,17.86,17.88,60000.0,11.6171,11.6171,11.5912,11.6041,60000.0
2007-02-26 10:00:00,17.86,17.91,17.86,17.91,24600.0,11.5912,11.6236,11.5912,11.6236,24600.0
2007-02-26 10:10:00,17.91,17.95,17.9,17.95,21000.0,11.6236,11.6496,11.6171,11.6496,21000.0
2007-02-26 10:20:00,17.96,17.98,17.93,17.93,16400.0,11.6561,11.669,11.6366,11.6366,16400.0
2007-02-26 10:30:00,17.93,17.93,17.89,17.93,9200.0,11.6366,11.6366,11.6106,11.6366,9200.0
2007-02-26 10:40:00,17.98,17.98,17.89,17.9,30000.0,11.669,11.669,11.6106,11.6171,30000.0
2007-02-26 10:50:00,17.9,17.92,17.89,17.92,57000.0,11.6171,11.6301,11.6106,11.6301,57000.0
2007-02-26 11:00:00,17.92,17.92,17.9,17.9,10600.0,11.6301,11.6301,11.6171,11.6171,10600.0
2007-02-26 11:10:00,17.9,17.9,17.89,17.89,6400.0,11.6171,11.6171,11.6106,11.6106,6400.0
2007-02-26 11:20:00,17.89,17.9,17.88,17.88,22600.0,11.6106,11.6171,11.6041,11.6041,22600.0
2007-02-26 11:30:00,17.88,17.88,17.88,17.88,36400.0,11.6041,11.6041,11.6041,11.6041,36400.0
2007-02-26 11:40:00,17.88,17.91,17.86,17.9,180400.0,11.6041,11.6236,11.5912,11.6171,180400.0
2007-02-26 11:50:00,17.89,17.9,17.88,17.89,13400.0,11.6106,11.6171,11.6041,11.6106,13400.0
2007-02-26 12:00:00,17.88,17.9,17.88,17.9,21600.0,11.6041,11.6171,11.6041,11.6171,21600.0
2007-02-26 12:10:00,17.88,17.9,17.88,17.88,23000.0,11.6041,11.6171,11.6041,11.6041,23000.0
2007-02-26 12:20:00,17.89,17.9,17.88,17.89,94800.0,11.6106,11.6171,11.6041,11.6106,94800.0
2007-02-26 12:30:00,17.89,17.89,17.88,17.89,45600.0,11.6106,11.6106,11.6041,11.6106,45600.0
2007-02-26 12:40:00,17.89,17.9,17.88,17.88,89200.0,11.6106,11.6171,11.6041,11.6041,89200.0
2007-02-26 12:50:00,17.88,17.89,17.88,17.88,74200.0,11.6041,11.6106,11.6041,11.6041,74200.0
2007-02-26 13:00:00,17.88,17.88,17.88,17.88,205400.0,11.6041,11.6041,11.6041,11.6041,205400.0
2007-02-26 13:10:00,17.88,17.88,17.88,17.88,43800.0,11.6041,11.6041,11.6041,11.6041,43800.0
2007-02-26 13:20:00,17.88,17.89,17.88,17.88,29800.0,11.6041,11.6106,11.6041,11.6041,29800.0
2007-02-26 13:30:00,17.88,17.88,17.88,17.88,27200.0,11.6041,11.6041,11.6041,11.6041,27200.0
2007-02-26 13:40:00,17.88,17.91,17.88,17.89,86400.0,11.6041,11.6236,11.6041,11.6106,86400.0
2007-02-26 13:50:00,17.89,17.89,17.88,17.88,19800.0,11.6106,11.6106,11.6041,11.6041,19800.0
2007-02-26 14:00:00,17.88,17.89,17.88,17.88,27200.0,11.6041,11.6106,11.6041,11.6041,27200.0
2007-02-26 14:10:00,17.88,17.89,17.88,17.88,13000.0,11.6041,11.6106,11.6041,11.6041,13000.0
2007-02-26 14:20:00,17.88,17.89,17.88,17.88,50400.0,11.6041,11.6106,11.6041,11.6041,50400.0
2007-02-26 14:30:00,17.88,17.9,17.88,17.88,21400.0,11.6041,11.6171,11.6041,11.6041,21400.0
2007-02-26 14:40:00,17.88,17.88,17.86,17.88,111400.0,11.6041,11.6041,11.5912,11.6041,111400.0
2007-02-26 14:50:00,17.88,17.89,17.88,17.89,12000.0,11.6041,11.6106,11.6041,11.6106,12000.0
2007-02-26 15:00:00,17.89,17.89,17.88,17.88,26200.0,11.6106,11.6106,11.6041,11.6041,26200.0
2007-02-26 15:10:00,17.88,17.89,17.88,17.89,29400.0,11.6041,11.6106,11.6041,11.6106,29400.0
2007-02-26 15:20:00,17.88,17.89,17.88,17.88,10800.0,11.6041,11.6106,11.6041,11.6041,10800.0
2007-02-26 15:30:00,17.89,17.9,17.88,17.89,39800.0,11.6106,11.6171,11.6041,11.6106,39800.0
2007-02-26 15:40:00,17.89,17.89,17.88,17.89,26000.0,11.6106,11.6106,11.6041,11.6106,26000.0
2007-02-26 15:50:00,17.89,17.89,17.88,17.89,66400.0,11.6106,11.6106,11.6041,11.6106,66400.0
2007-02-27 09:30:00,17.68,17.76,17.38,17.38,191600.0,11.4743,11.5263,11.2796,11.2796,191600.0
2007-02-27 09:40:00,17.35,17.5,17.32,17.43,263800.0,11.2602,11.3575,11.2407,11.3121,263800.0
2007-02-27 09:50:00,17.43,17.53,17.35,17.5,185400.0,11.3121,11.377,11.2602,11.3575,185400.0
2007-02-27 10:00:00,17.55,17.62,17.5,17.58,77000.0,11.39,11.4354,11.3575,11.4094,77000.0
2007-02-27 10:10:00,17.61,17.61,17.51,17.57,64800.0,11.4289,11.4289,11.364,11.403,64800.0
2007-02-27 10:20:00,17.56,17.58,17.54,17.58,84200.0,11.3965,11.4094,11.3835,11.4094,84200.0
2007-02-27 10:30:00,17.59,17.6,17.55,17.57,50800.0,11.4159,11.4224,11.39,11.403,50800.0
2007-02-27 10:40:00,17.55,17.56,17.52,17.52,118200.0,11.39,11.3965,11.3705,11.3705,118200.0
2007-02-27 10:50:00,17.53,17.57,17.49,17.49,147400.0,11.377,11.403,11.351,11.351,147400.0
2007-02-27 11:00:00,17.48,17.5,17.46,17.48,90000.0,11.3445,11.3575,11.3316,11.3445,90000.0
2007-02-27 11:10:00,17.48,17.49,17.47,17.48,72600.0,11.3445,11.351,11.3381,11.3445,72600.0
2007-02-27 11:20:00,17.48,17.5,17.47,17.5,48000.0,11.3445,11.3575,11.3381,11.3575,48000.0
2007-02-27 11:30:00,17.5,17.55,17.49,17.52,37800.0,11.3575,11.39,11.351,11.3705,37800.0
2007-02-27 11:40:00,17.52,17.52,17.5,17.5,16200.0,11.3705,11.3705,11.3575,11.3575,16200.0
2007-02-27 11:50:00,17.5,17.5,17.47,17.47,46000.0,11.3575,11.3575,11.3381,11.3381,46000.0
2007-02-27 12:00:00,17.47,17.5,17.45,17.45,76600.0,11.3381,11.3575,11.3251,11.3251,76600.0
2007-02-27 12:10:00,17.43,17.5,17.43,17.5,66800.0,11.3121,11.3575,11.3121,11.3575,66800.0
2007-02-27 12:20:00,17.5,17.5,17.48,17.49,27000.0,11.3575,11.3575,11.3445,11.351,27000.0
2007-02-27 12:30:00,17.48,17.48,17.45,17.45,29400.0,11.3445,11.3445,11.3251,11.3251,29400.0
2007-02-27 12:40:00,17.46,17.53,17.43,17.53,143600.0,11.3316,11.377,11.3121,11.377,143600.0
2007-02-27 12:50:00,17.53,17.54,17.47,17.49,68600.0,11.377,11.3835,11.3381,11.351,68600.0
2007-02-27 13:00:00,17.49,17.5,17.48,17.5,34200.0,11.351,11.3575,11.3445,11.3575,34200.0
2007-02-27 13:10:00,17.49,17.49,17.47,17.49,109000.0,11.351,11.351,11.3381,11.351,109000.0
2007-02-27 13:20:00,17.48,17.5,17.48,17.48,23200.0,11.3445,11.3575,11.3445,11.3445,23200.0
2007-02-27 13:30:00,17.48,17.5,17.48,17.49,29400.0,11.3445,11.3575,11.3445,11.351,29400.0
2007-02-27 13:40:00,17.49,17.49,17.47,17.49,59600.0,11.351,11.351,11.3381,11.351,59600.0
2007-02-27 13:50:00,17.48,17.49,17.41,17.49,195400.0,11.3445,11.351,11.2991,11.351,195400.0
2007-02-27 14:00:00,17.48,17.48,17.37,17.37,99200.0,11.3445,11.3445,11.2732,11.2732,99200.0
2007-02-27 14:10:00,17.36,17.42,17.29,17.31,205000.0,11.2667,11.3056,11.2212,11.2342,205000.0
2007-02-27 14:20:00,17.31,17.32,17.23,17.23,96600.0,11.2342,11.2407,11.1823,11.1823,96600.0
2007-02-27 14:30:00,17.23,17.25,17.22,17.22,103000.0,11.1823,11.1953,11.1758,11.1758,103000.0
2007-02-27 14:40:00,17.25,17.25,17.21,17.21,78400.0,11.1953,11.1953,11.1693,11.1693,78400.0
2007-02-27 14:50:00,17.21,17.3,17.11,17.13,98000.0,11.1693,11.2277,11.1044,11.1174,98000.0
2007-02-27 15:00:00,17.18,17.2,17.08,17.15,86400.0,11.1498,11.1628,11.0849,11.1304,86400.0
2007-02-27 15:10:00,17.15,17.21,17.13,17.14,74400.0,11.1304,11.1693,11.1174,11.1239,74400.0
2007-02-27 15:20:00,17.14,17.21,17.1,17.11,127200.0,11.1239,11.1693,11.0979,11.1044,127200.0
2007-02-27 15:30:00,17.11,17.2,17.09,17.18,64800.0,11.1044,11.1628,11.0914,11.1498,64800.0
2007-02-27 15:40:00,17.18,17.19,17.1,17.1,22400.0,11.1498,11.1563,11.0979,11.0979,22400.0
2007-02-27 15:50:00,17.11,17.11,17.08,17.08,10800.0,11.1044,11.1044,11.0849,11.0849,10800.0
2007-02-28 09:30:00,17.08,17.17,17.07,17.13,41200.0,11.0849,11.1434,11.0785,11.1174,41200.0
2007-02-28 09:40:00,17.13,17.24,17.09,17.16,222600.0,11.1174,11.1888,11.0914,11.1369,222600.0
2007-02-28 09:50:00,17.14,17.22,17.08,17.1,269000.0,11.1239,11.1758,11.0849,11.0979,269000.0
2007-02-28 10:00:00,17.09,17.2,17.01,17.08,86600.0,11.0914,11.1628,11.0395,11.0849,86600.0
2007-02-28 10:10:00,17.1,17.11,17.02,17.05,251600.0,11.0979,11.1044,11.046,11.0655,251600.0
2007-02-28 10:20:00,17.09,17.09,17.0,17.05,129600.0,11.0914,11.0914,11.033,11.0655,129600.0
2007-02-28 10:30:00,17.09,17.1,17.05,17.1,79200.0,11.0914,11.0979,11.0655,11.0979,79200.0
2007-02-28 10:40:00,17.1,17.18,17.05,17.15,177400.0,11.0979,11.1498,11.0655,11.1304,177400.0
2007-02-28 10:50:00,17.15,17.18,17.0,17.15,170600.0,11.1304,11.1498,11.033,11.1304,170600.0
2007-02-28 11:00:00,17.15,17.17,17.1,17.15,74800.0,11.1304,11.1434,11.0979,11.1304,74800.0
2007-02-28 11:10:00,17.16,17.18,17.13,17.14,137000.0,11.1369,11.1498,11.1174,11.1239,137000.0
2007-02-28 11:20:00,17.14,17.16,17.13,17.13,92400.0,11.1239,11.1369,11.1174,11.1174,92400.0
2007-02-28 11:30:00,17.13,17.18,17.11,17.15,128200.0,11.1174,11.1498,11.1044,11.1304,128200.0
2007-02-28 11:40:00,17.14,17.18,17.1,17.15,60200.0,11.1239,11.1498,11.0979,11.1304,60200.0
2007-02-28 11:50:00,17.14,17.16,17.14,17.14,35800.0,11.1239,11.1369,11.1239,11.1239,35800.0
2007-02-28 12:00:00,17.14,17.15,17.12,17.14,82200.0,11.1239,11.1304,11.1109,11.1239,82200.0
2007-02-28 12:10:00,17.14,17.15,17.1,17.1,28000.0,11.1239,11.1304,11.0979,11.0979,28000.0
2007-02-28 12:20:00,17.11,17.15,17.1,17.13,84200.0,11.1044,11.1304,11.0979,11.1174,84200.0
2007-02-28 12:30:00,17.13,17.15,17.13,17.13,40400.0,11.1174,11.1304,11.1174,11.1174,40400.0
2007-02-28 12:40:00,17.13,17.14,17.11,17.14,26200.0,11.1174,11.1239,11.1044,11.1239,26200.0
2007-02-28 12:50:00,17.13,17.14,17.13,17.13,7200.0,11.1174,11.1239,11.1174,11.1174,7200.0
2007-02-28 13:00:00,17.13,17.13,17.1,17.1,74800.0,11.1174,11.1174,11.0979,11.0979,74800.0
2007-02-28 13:10:00,17.1,17.13,17.1,17.1,45000.0,11.0979,11.1174,11.0979,11.0979,45000.0
2007-02-28 13:20:00,17.1,17.11,17.09,17.1,34000.0,11.0979,11.1044,11.0914,11.0979,34000.0
2007-02-28 13:30:00,17.09,17.1,17.07,17.07,27600.0,11.0914,11.0979,11.0785,11.0785,27600.0
2007-02-28 13:40:00,17.07,17.1,17.06,17.08,24600.0,11.0785,11.0979,11.072,11.0849,24600.0
2007-02-28 13:50:00,17.08,17.1,17.04,17.07,39400.0,11.0849,11.0979,11.059,11.0785,39400.0
2007-02-28 14:00:00,17.07,17.1,17.04,17.06,72600.0,11.0785,11.0979,11.059,11.072,72600.0
2007-02-28 14:10:00,17.05,17.05,16.97,16.98,162200.0,11.0655,11.0655,11.0136,11.02,162200.0
2007-02-28 14:20:00,16.97,16.98,16.91,16.97,127400.0,11.0136,11.02,10.9746,11.0136,127400.0
2007-02-28 14:30:00,16.98,16.98,16.91,16.92,82800.0,11.02,11.02,10.9746,10.9811,82800.0
2007-02-28 14:40:00,16.92,16.97,16.92,16.93,81200.0,10.9811,11.0136,10.9811,10.9876,81200.0
2007-02-28 14:50:00,16.93,16.93,16.87,16.89,157600.0,10.9876,10.9876,10.9487,10.9616,157600.0
2007-02-28 15:00:00,16.89,16.91,16.88,16.9,104000.0,10.9616,10.9746,10.9551,10.9681,104000.0
2007-02-28 15:10:00,16.91,17.03,16.89,17.03,127800.0,10.9746,11.0525,10.9616,11.0525,127800.0
2007-02-28 15:20:00,17.03,17.04,16.98,16.98,97400.0,11.0525,11.059,11.02,11.02,97400.0
2007-02-28 15:30:00,16.98,16.99,16.9,16.9,126600.0,11.02,11.0265,10.9681,10.9681,126600.0
2007-02-28 15:40:00,16.9,16.91,16.83,16.85,230200.0,10.9681,10.9746,10.9227,10.9357,230200.0
2007-02-28 15:50:00,16.85,16.93,16.83,16.9,336400.0,10.9357,10.9876,10.9227,10.9681,336400.0
2007-03-01 09:30:00,16.68,16.68,16.56,16.57,128800.0,10.8253,10.8253,10.7475,10.754,128800.0
2007-03-01 09:40:00,16.57,16.62,16.44,16.57,281800.0,10.754,10.7864,10.6696,10.754,281800.0
2007-03-01 09:50:00,16.47,16.74,16.44,16.61,109200.0,10.6891,10.8643,10.6696,10.7799,109200.0
2007-03-01 10:00:00,16.59,16.88,16.59,16.75,143400.0,10.7669,10.9551,10.7669,10.8708,143400.0
2007-03-01 10:10:00,16.72,16.88,16.66,16.8,119800.0,10.8513,10.9551,10.8124,10.9032,119800.0
2007-03-01 10:20:00,16.8,16.85,16.66,16.8,97600.0,10.9032,10.9357,10.8124,10.9032,97600.0
2007-03-01 10:30:00,16.79,16.82,16.68,16.8,66800.0,10.8967,10.9162,10.8253,10.9032,66800.0
2007-03-01 10:40:00,16.8,16.83,16.74,16.83,41600.0,10.9032,10.9227,10.8643,10.9227,41600.0
2007-03-01 10:50:00,16.84,16.88,16.76,16.82,84000.0,10.9292,10.9551,10.8773,10.9162,84000.0
2007-03-01 11:00:00,16.82,16.88,16.75,16.75,65200.0,10.9162,10.9551,10.8708,10.8708,65200.0
2007-03-01 11:10:00,16.75,16.83,16.73,16.83,103400.0,10.8708,10.9227,10.8578,10.9227,103400.0
2007-03-01 11:20:00,16.83,16.85,16.78,16.79,51000.0,10.9227,10.9357,10.8902,10.8967,51000.0
2007-03-01 11:30:00,16.81,16.85,16.79,16.79,40600.0,10.9097,10.9357,10.8967,10.8967,40600.0
2007-03-01 11:40:00,16.78,16.83,16.78,16.81,55600.0,10.8902,10.9227,10.8902,10.9097,55600.0
2007-03-01 11:50:00,16.81,16.83,16.77,16.78,46600.0,10.9097,10.9227,10.8838,10.8902,46600.0
2007-03-01 12:00:00,16.78,16.83,16.78,16.81,35800.0,10.8902,10.9227,10.8902,10.9097,35800.0
2007-03-01 12:10:00,16.82,16.85,16.75,16.75,31000.0,10.9162,10.9357,10.8708,10.8708,31000.0
2007-03-01 12:20:00,16.75,16.78,16.7,16.72,186400.0,10.8708,10.8902,10.8383,10.8513,186400.0
2007-03-01 12:30:00,16.72,16.77,16.72,16.75,61800.0,10.8513,10.8838,10.8513,10.8708,61800.0
2007-03-01 12:40:00,16.75,16.77,16.74,16.75,115000.0,10.8708,10.8838,10.8643,10.8708,115000.0
2007-03-01 12:50:00,16.74,16.78,16.74,16.75,32600.0,10.8643,10.8902,10.8643,10.8708,32600.0
2007-03-01 13:00:00,16.76,16.79,16.75,16.78,40600.0,10.8773,10.8967,10.8708,10.8902,40600.0
2007-03-01 13:10:00,16.78,16.78,16.76,16.78,30600.0,10.8902,10.8902,10.8773,10.8902,30600.0
2007-03-01 13:20:00,16.78,16.79,16.76,16.76,40000.0,10.8902,10.8967,10.8773,10.8773,40000.0
2007-03-01 13:30:00,16.76,16.77,16.72,16.73,36200.0,10.8773,10.8838,10.8513,10.8578,36200.0
2007-03-01 13:40:00,16.72,16.74,16.72,16.74,40000.0,10.8513,10.8643,10.8513,10.8643,40000.0
2007-03-01 13:50:00,16.75,16.77,16.74,16.76,60800.0,10.8708,10.8838,10.8643,10.8773,60800.0
2007-03-01 14:00:00,16.75,16.81,16.75,16.77,195600.0,10.8708,10.9097,10.8708,10.8838,195600.0
2007-03-01 14:10:00,16.77,16.81,16.75,16.75,101600.0,10.8838,10.9097,10.8708,10.8708,101600.0
2007-03-01 14:20:00,16.75,16.78,16.74,16.74,37200.0,10.8708,10.8902,10.8643,10.8643,37200.0
2007-03-01 14:30:00,16.73,16.85,16.73,16.85,48600.0,10.8578,10.9357,10.8578,10.9357,48600.0
2007-03-01 14:40:00,16.84,16.85,16.77,16.79,94800.0,10.9292,10.9357,10.8838,10.8967,94800.0
2007-03-01 14:50:00,16.8,16.8,16.77,16.79,65600.0,10.9032,10.9032,10.8838,10.8967,65600.0
2007-03-01 15:00:00,16.79,16.8,16.75,16.78,36200.0,10.8967,10.9032,10.8708,10.8902,36200.0
2007-03-01 15:10:00,16.78,16.81,16.76,16.8,47000.0,10.8902,10.9097,10.8773,10.9032,47000.0
2007-03-01 15:20:00,16.8,16.8,16.74,16.78,92000.0,10.9032,10.9032,10.8643,10.8902,92000.0
2007-03-01 15:30:00,16.78,16.8,16.77,16.78,89600.0,10.8902,10.9032,10.8838,10.8902,89600.0
2007-03-01 15:40:00,16.79,16.79,16.75,16.76,168600.0,10.8967,10.8967,10.8708,10.8773,168600.0
2007-03-01 15:50:00,16.76,16.77,16.73,16.75,534400.0,10.8773,10.8838,10.8578,10.8708,534400.0
2007-03-02 09:30:00,16.75,16.85,16.63,16.81,39600.0,10.8708,10.9357,10.7929,10.9097,39600.0
2007-03-02 09:40:00,16.81,16.85,16.73,16.73,59200.0,10.9097,10.9357,10.8578,10.8578,59200.0
2007-03-02 09:50:00,16.75,16.83,16.75,16.79,38400.0,10.8708,10.9227,10.8708,10.8967,38400.0
2007-03-02 10:00:00,16.79,16.85,16.75,16.83,57600.0,10.8967,10.9357,10.8708,10.9227,57600.0
2007-03-02 10:10:00,16.83,16.85,16.78,16.84,43200.0,10.9227,10.9357,10.8902,10.9292,43200.0
2007-03-02 10:20:00,16.85,16.89,16.82,16.88,46800.0,10.9357,10.9616,10.9162,10.9551,46800.0
2007-03-02 10:30:00,16.89,16.98,16.88,16.92,56800.0,10.9616,11.02,10.9551,10.9811,56800.0
2007-03-02 10:40:00,16.92,17.05,16.92,17.04,85600.0,10.9811,11.0655,10.9811,11.059,85600.0
2007-03-02 10:50:00,17.04,17.04,16.97,17.0,32200.0,11.059,11.059,11.0136,11.033,32200.0
2007-03-02 11:00:00,17.0,17.05,16.97,17.04,39000.0,11.033,11.0655,11.0136,11.059,39000.0
2007-03-02 11:10:00,17.03,17.04,17.01,17.04,32400.0,11.0525,11.059,11.0395,11.059,32400.0
2007-03-02 11:20:00,17.03,17.04,17.0,17.02,40600.0,11.0525,11.059,11.033,11.046,40600.0
2007-03-02 11:30:00,17.02,17.03,16.96,16.98,42000.0,11.046,11.0525,11.0071,11.02,42000.0
2007-03-02 11:40:00,16.98,16.98,16.95,16.95,17200.0,11.02,11.02,11.0006,11.0006,17200.0
2007-03-02 11:50:00,16.95,16.95,16.92,16.95,21800.0,11.0006,11.0006,10.9811,11.0006,21800.0
2007-03-02 12:00:00,16.95,17.0,16.95,16.99,22800.0,11.0006,11.033,11.0006,11.0265,22800.0
2007-03-02 12:10:00,16.98,16.98,16.93,16.93,18000.0,11.02,11.02,10.9876,10.9876,18000.0
2007-03-02 12:20:00,16.93,16.96,16.91,16.91,40600.0,10.9876,11.0071,10.9746,10.9746,40600.0
2007-03-02 12:30:00,16.9,16.92,16.86,16.88,46200.0,10.9681,10.9811,10.9422,10.9551,46200.0
2007-03-02 12:40:00,16.87,16.89,16.84,16.87,29600.0,10.9487,10.9616,10.9292,10.9487,29600.0
2007-03-02 12:50:00,16.86,16.9,16.86,16.89,20000.0,10.9422,10.9681,10.9422,10.9616,20000.0
2007-03-02 13:00:00,16.9,16.9,16.86,16.86,31800.0,10.9681,10.9681,10.9422,10.9422,31800.0
2007-03-02 13:10:00,16.86,16.86,16.8,16.82,25400.0,10.9422,10.9422,10.9032,10.9162,25400.0
2007-03-02 13:20:00,16.83,16.83,16.77,16.78,40000.0,10.9227,10.9227,10.8838,10.8902,40000.0
2007-03-02 13:30:00,16.8,16.8,16.75,16.77,28000.0,10.9032,10.9032,10.8708,10.8838,28000.0
2007-03-02 13:40:00,16.78,16.83,16.77,16.83,27200.0,10.8902,10.9227,10.8838,10.9227,27200.0
2007-03-02 13:50:00,16.83,16.86,16.79,16.86,70400.0,10.9227,10.9422,10.8967,10.9422,70400.0
2007-03-02 14:00:00,16.86,16.9,16.81,16.86,79600.0,10.9422,10.9681,10.9097,10.9422,79600.0
2007-03-02 14:10:00,16.86,16.86,16.79,16.8,28800.0,10.9422,10.9422,10.8967,10.9032,28800.0
2007-03-02 14:20:00,16.8,16.8,16.77,16.77,26800.0,10.9032,10.9032,10.8838,10.8838,26800.0
2007-03-02 14:30:00,16.78,16.8,16.76,16.78,37000.0,10.8902,10.9032,10.8773,10.8902,37000.0
2007-03-02 14:40:00,16.79,16.83,16.79,16.83,52400.0,10.8967,10.9227,10.8967,10.9227,52400.0
2007-03-02 14:50:00,16.82,16.85,16.82,16.84,35000.0,10.9162,10.9357,10.9162,10.9292,35000.0
2007-03-02 15:00:00,16.84,16.86,16.81,16.82,29000.0,10.9292,10.9422,10.9097,10.9162,29000.0
2007-03-02 15:10:00,16.82,16.83,16.79,16.79,36000.0,10.9162,10.9227,10.8967,10.8967,36000.0
2007-03-02 15:20:00,16.79,16.81,16.78,16.79,30400.0,10.8967,10.9097,10.8902,10.8967,30400.0
2007-03-02 15:30:00,16.79,16.8,16.77,16.8,30600.0,10.8967,10.9032,10.8838,10.9032,30600.0
2007-03-02 15:40:00,16.8,16.8,16.75,16.75,54400.0,10.9032,10.9032,10.8708,10.8708,54400.0
2007-03-02 15:50:00,16.75,16.76,16.68,16.7,89400.0,10.8708,10.8773,10.8253,10.8383,89400.0
2007-03-05 09:30:00,16.58,16.66,16.5,16.61,40200.0,10.7604,10.8124,10.7085,10.7799,40200.0
2007-03-05 09:40:00,16.59,16.59,16.5,16.57,21200.0,10.7669,10.7669,10.7085,10.754,21200.0
2007-03-05 09:50:00,16.57,16.68,16.53,16.67,56200.0,10.754,10.8253,10.728,10.8189,56200.0
2007-03-05 10:00:00,16.68,16.7,16.57,16.58,49200.0,10.8253,10.8383,10.754,10.7604,49200.0
2007-03-05 10:10:00,16.58,16.79,16.58,16.7,72600.0,10.7604,10.8967,10.7604,10.8383,72600.0
2007-03-05 10:20:00,16.7,16.7,16.62,16.64,23400.0,10.8383,10.8383,10.7864,10.7994,23400.0
2007-03-05 10:30:00,16.65,16.65,16.56,16.56,24600.0,10.8059,10.8059,10.7475,10.7475,24600.0
2007-03-05 10:40:00,16.56,16.56,16.5,16.52,45000.0,10.7475,10.7475,10.7085,10.7215,45000.0
2007-03-05 10:50:00,16.52,16.59,16.5,16.56,17800.0,10.7215,10.7669,10.7085,10.7475,17800.0
2007-03-05 11:00:00,16.54,16.68,16.54,16.67,42600.0,10.7345,10.8253,10.7345,10.8189,42600.0
2007-03-05 11:10:00,16.68,16.68,16.65,16.68,16200.0,10.8253,10.8253,10.8059,10.8253,16200.0
2007-03-05 11:20:00,16.68,16.7,16.68,16.68,16600.0,10.8253,10.8383,10.8253,10.8253,16600.0
2007-03-05 11:30:00,16.68,16.69,16.65,16.65,21600.0,10.8253,10.8318,10.8059,10.8059,21600.0
2007-03-05 11:40:00,16.65,16.65,16.62,16.65,13800.0,10.8059,10.8059,10.7864,10.8059,13800.0
2007-03-05 11:50:00,16.65,16.65,16.57,16.58,11400.0,10.8059,10.8059,10.754,10.7604,11400.0
2007-03-05 12:00:00,16.58,16.58,16.53,16.53,17200.0,10.7604,10.7604,10.728,10.728,17200.0
2007-03-05 12:10:00,16.53,16.54,16.52,16.52,24200.0,10.728,10.7345,10.7215,10.7215,24200.0
2007-03-05 12:20:00,16.52,16.54,16.52,16.53,16000.0,10.7215,10.7345,10.7215,10.728,16000.0
2007-03-05 12:30:00,16.53,16.53,16.5,16.53,19800.0,10.728,10.728,10.7085,10.728,19800.0
2007-03-05 12:40:00,16.53,16.54,16.49,16.5,45200.0,10.728,10.7345,10.702,10.7085,45200.0
2007-03-05 12:50:00,16.5,16.51,16.46,16.47,57000.0,10.7085,10.715,10.6826,10.6891,57000.0
2007-03-05 13:00:00,16.46,16.47,16.46,16.47,36800.0,10.6826,10.6891,10.6826,10.6891,36800.0
2007-03-05 13:10:00,16.46,16.47,16.46,16.46,25200.0,10.6826,10.6891,10.6826,10.6826,25200.0
2007-03-05 13:20:00,16.46,16.47,16.44,16.45,17000.0,10.6826,10.6891,10.6696,10.6761,17000.0
2007-03-05 13:30:00,16.46,16.5,16.46,16.5,40000.0,10.6826,10.7085,10.6826,10.7085,40000.0
2007-03-05 13:40:00,16.5,16.58,16.49,16.56,82600.0,10.7085,10.7604,10.702,10.7475,82600.0
2007-03-05 13:50:00,16.56,16.57,16.55,16.55,11200.0,10.7475,10.754,10.741,10.741,11200.0
2007-03-05 14:00:00,16.55,16.56,16.53,16.53,30400.0,10.741,10.7475,10.728,10.728,30400.0
2007-03-05 14:10:00,16.53,16.53,16.49,16.49,22000.0,10.728,10.728,10.702,10.702,22000.0
2007-03-05 14:20:00,16.5,16.5,16.5,16.5,59800.0,10.7085,10.7085,10.7085,10.7085,59800.0
2007-03-05 14:30:00,16.5,16.5,16.45,16.46,32800.0,10.7085,10.7085,10.6761,10.6826,32800.0
2007-03-05 14:40:00,16.45,16.45,16.42,16.44,50000.0,10.6761,10.6761,10.6566,10.6696,50000.0
2007-03-05 14:50:00,16.44,16.45,16.43,16.44,39800.0,10.6696,10.6761,10.6631,10.6696,39800.0
2007-03-05 15:00:00,16.44,16.45,16.42,16.43,44000.0,10.6696,10.6761,10.6566,10.6631,44000.0
2007-03-05 15:10:00,16.43,16.43,16.41,16.42,60200.0,10.6631,10.6631,10.6501,10.6566,60200.0
2007-03-05 15:20:00,16.42,16.43,16.4,16.4,73200.0,10.6566,10.6631,10.6436,10.6436,73200.0
2007-03-05 15:30:00,16.4,16.41,16.38,16.38,48400.0,10.6436,10.6501,10.6306,10.6306,48400.0
2007-03-05 15:40:00,16.38,16.38,16.32,16.32,49600.0,10.6306,10.6306,10.5917,10.5917,49600.0
2007-03-05 15:50:00,16.32,16.33,16.28,16.28,125200.0,10.5917,10.5982,10.5657,10.5657,125200.0
2007-03-06 09:30:00,16.38,16.55,16.38,16.5,54400.0,10.6306,10.741,10.6306,10.7085,54400.0
2007-03-06 09:40:00,16.5,16.53,16.42,16.51,119600.0,10.7085,10.728,10.6566,10.715,119600.0
2007-03-06 09:50:00,16.49,16.51,16.46,16.48,55400.0,10.702,10.715,10.6826,10.6955,55400.0
2007-03-06 10:00:00,16.46,16.5,16.4,16.43,51400.0,10.6826,10.7085,10.6436,10.6631,51400.0
2007-03-06 10:10:00,16.43,16.48,16.42,16.43,24200.0,10.6631,10.6955,10.6566,10.6631,24200.0
2007-03-06 10:20:00,16.43,16.43,16.4,16.41,22600.0,10.6631,10.6631,10.6436,10.6501,22600.0
2007-03-06 10:30:00,16.41,16.43,16.39,16.4,32400.0,10.6501,10.6631,10.6371,10.6436,32400.0
2007-03-06 10:40:00,16.39,16.39,16.35,16.36,19400.0,10.6371,10.6371,10.6112,10.6177,19400.0
2007-03-06 10:50:00,16.34,16.34,16.29,16.3,18800.0,10.6047,10.6047,10.5722,10.5787,18800.0
2007-03-06 11:00:00,16.3,16.3,16.3,16.3,78000.0,10.5787,10.5787,10.5787,10.5787,78000.0
2007-03-06 11:10:00,16.3,16.3,16.3,16.3,31200.0,10.5787,10.5787,10.5787,10.5787,31200.0
2007-03-06 11:20:00,16.3,16.3,16.29,16.3,48400.0,10.5787,10.5787,10.5722,10.5787,48400.0
2007-03-06 11:30:00,16.3,16.31,16.3,16.3,71600.0,10.5787,10.5852,10.5787,10.5787,71600.0
2007-03-06 11:40:00,16.3,16.31,16.29,16.29,52800.0,10.5787,10.5852,10.5722,10.5722,52800.0
2007-03-06 11:50:00,16.29,16.3,16.29,16.29,33800.0,10.5722,10.5787,10.5722,10.5722,33800.0
2007-03-06 12:00:00,16.29,16.3,16.29,16.3,39200.0,10.5722,10.5787,10.5722,10.5787,39200.0
2007-03-06 12:10:00,16.3,16.3,16.29,16.29,18400.0,10.5787,10.5787,10.5722,10.5722,18400.0
2007-03-06 12:20:00,16.29,16.29,16.29,16.29,27800.0,10.5722,10.5722,10.5722,10.5722,27800.0
2007-03-06 12:30:00,16.29,16.29,16.29,16.29,30400.0,10.5722,10.5722,10.5722,10.5722,30400.0
2007-03-06 12:40:00,16.29,16.29,16.29,16.29,29800.0,10.5722,10.5722,10.5722,10.5722,29800.0
2007-03-06 12:50:00,16.29,16.3,16.28,16.28,11800.0,10.5722,10.5787,10.5657,10.5657,11800.0
2007-03-06 13:00:00,16.29,16.29,16.28,16.29,53200.0,10.5722,10.5722,10.5657,10.5722,53200.0
2007-03-06 13:10:00,16.29,16.29,16.28,16.28,23800.0,10.5722,10.5722,10.5657,10.5657,23800.0
2007-03-06 13:20:00,16.28,16.29,16.27,16.29,21200.0,10.5657,10.5722,10.5593,10.5722,21200.0
2007-03-06 13:30:00,16.29,16.38,16.29,16.38,54200.0,10.5722,10.6306,10.5722,10.6306,54200.0
2007-03-06 13:40:00,16.39,16.43,16.38,16.42,24000.0,10.6371,10.6631,10.6306,10.6566,24000.0
2007-03-06 13:50:00,16.43,16.43,16.4,16.4,13800.0,10.6631,10.6631,10.6436,10.6436,13800.0
2007-03-06 14:00:00,16.4,16.42,16.38,16.39,29200.0,10.6436,10.6566,10.6306,10.6371,29200.0
2007-03-06 14:10:00,16.4,16.4,16.38,16.38,15200.0,10.6436,10.6436,10.6306,10.6306,15200.0
2007-03-06 14:20:00,16.38,16.41,16.38,16.4,20400.0,10.6306,10.6501,10.6306,10.6436,20400.0
2007-03-06 14:30:00,16.4,16.44,16.38,16.44,28000.0,10.6436,10.6696,10.6306,10.6696,28000.0
2007-03-06 14:40:00,16.43,16.44,16.42,16.43,18000.0,10.6631,10.6696,10.6566,10.6631,18000.0
2007-03-06 14:50:00,16.43,16.49,16.43,16.48,25600.0,10.6631,10.702,10.6631,10.6955,25600.0
2007-03-06 15:00:00,16.48,16.49,16.45,16.49,22800.0,10.6955,10.702,10.6761,10.702,22800.0
2007-03-06 15:10:00,16.49,16.5,16.48,16.48,22600.0,10.702,10.7085,10.6955,10.6955,22600.0
2007-03-06 15:20:00,16.48,16.49,16.45,16.47,43400.0,10.6955,10.702,10.6761,10.6891,43400.0
2007-03-06 15:30:00,16.47,16.47,16.42,16.45,36600.0,10.6891,10.6891,10.6566,10.6761,36600.0
2007-03-06 15:40:00,16.45,16.48,16.4,16.41,44800.0,10.6761,10.6955,10.6436,10.6501,44800.0
2007-03-06 15:50:00,16.4,16.45,16.4,16.43,73600.0,10.6436,10.6761,10.6436,10.6631,73600.0
2007-03-07 09:30:00,16.36,16.53,16.36,16.53,29800.0,10.6177,10.728,10.6177,10.728,29800.0
2007-03-07 09:40:00,16.53,16.59,16.5,16.57,51800.0,10.728,10.7669,10.7085,10.754,51800.0
2007-03-07 09:50:00,16.55,16.57,16.52,16.55,20400.0,10.741,10.754,10.7215,10.741,20400.0
2007-03-07 10:00:00,16.53,16.54,16.48,16.5,31200.0,10.728,10.7345,10.6955,10.7085,31200.0
2007-03-07 10:10:00,16.49,16.49,16.42,16.42,20000.0,10.702,10.702,10.6566,10.6566,20000.0
2007-03-07 10:20:00,16.42,16.48,16.41,16.46,37200.0,10.6566,10.6955,10.6501,10.6826,37200.0
2007-03-07 10:30:00,16.46,16.53,16.45,16.5,51600.0,10.6826,10.728,10.6761,10.7085,51600.0
2007-03-07 10:40:00,16.5,16.52,16.48,16.48,11400.0,10.7085,10.7215,10.6955,10.6955,11400.0
2007-03-07 10:50:00,16.48,16.56,16.48,16.55,37400.0,10.6955,10.7475,10.6955,10.741,37400.0
2007-03-07 11:00:00,16.54,16.54,16.5,16.5,23800.0,10.7345,10.7345,10.7085,10.7085,23800.0
2007-03-07 11:10:00,16.5,16.5,16.43,16.45,60800.0,10.7085,10.7085,10.6631,10.6761,60800.0
2007-03-07 11:20:00,16.45,16.5,16.43,16.49,26000.0,10.6761,10.7085,10.6631,10.702,26000.0
2007-03-07 11:30:00,16.48,16.48,16.42,16.42,19200.0,10.6955,10.6955,10.6566,10.6566,19200.0
2007-03-07 11:40:00,16.42,16.45,16.42,16.45,14600.0,10.6566,10.6761,10.6566,10.6761,14600.0
2007-03-07 11:50:00,16.45,16.53,16.45,16.53,44200.0,10.6761,10.728,10.6761,10.728,44200.0
2007-03-07 12:00:00,16.53,16.58,16.52,16.58,32600.0,10.728,10.7604,10.7215,10.7604,32600.0
2007-03-07 12:10:00,16.58,16.61,16.57,16.58,36000.0,10.7604,10.7799,10.754,10.7604,36000.0
2007-03-07 12:20:00,16.58,16.67,16.58,16.67,76600.0,10.7604,10.8189,10.7604,10.8189,76600.0
2007-03-07 12:30:00,16.66,16.67,16.65,16.65,36800.0,10.8124,10.8189,10.8059,10.8059,36800.0
2007-03-07 12:40:00,16.65,16.66,16.63,16.63,27200.0,10.8059,10.8124,10.7929,10.7929,27200.0
2007-03-07 12:50:00,16.62,16.62,16.59,16.59,23600.0,10.7864,10.7864,10.7669,10.7669,23600.0
2007-03-07 13:00:00,16.6,16.67,16.59,16.67,37600.0,10.7734,10.8189,10.7669,10.8189,37600.0
2007-03-07 13:10:00,16.67,16.67,16.64,16.65,69400.0,10.8189,10.8189,10.7994,10.8059,69400.0
2007-03-07 13:20:00,16.65,16.66,16.63,16.66,44600.0,10.8059,10.8124,10.7929,10.8124,44600.0
2007-03-07 13:30:00,16.66,16.67,16.65,16.66,26200.0,10.8124,10.8189,10.8059,10.8124,26200.0
2007-03-07 13:40:00,16.65,16.66,16.63,16.66,23000.0,10.8059,10.8124,10.7929,10.8124,23000.0
2007-03-07 13:50:00,16.66,16.66,16.6,16.61,75600.0,10.8124,10.8124,10.7734,10.7799,75600.0
2007-03-07 14:00:00,16.6,16.61,16.57,16.6,48000.0,10.7734,10.7799,10.754,10.7734,48000.0
2007-03-07 14:10:00,16.59,16.61,16.58,16.61,25200.0,10.7669,10.7799,10.7604,10.7799,25200.0
2007-03-07 14:20:00,16.6,16.64,16.6,16.64,16800.0,10.7734,10.7994,10.7734,10.7994,16800.0
2007-03-07 14:30:00,16.64,16.67,16.64,16.65,40200.0,10.7994,10.8189,10.7994,10.8059,40200.0
2007-03-07 14:40:00,16.65,16.7,16.65,16.7,32800.0,10.8059,10.8383,10.8059,10.8383,32800.0
2007-03-07 14:50:00,16.7,16.73,16.7,16.71,34600.0,10.8383,10.8578,10.8383,10.8448,34600.0
2007-03-07 15:00:00,16.71,16.75,16.71,16.74,41000.0,10.8448,10.8708,10.8448,10.8643,41000.0
2007-03-07 15:10:00,16.74,16.74,16.73,16.74,27800.0,10.8643,10.8643,10.8578,10.8643,27800.0
2007-03-07 15:20:00,16.74,16.74,16.72,16.73,44000.0,10.8643,10.8643,10.8513,10.8578,44000.0
2007-03-07 15:30:00,16.73,16.73,16.72,16.72,41000.0,10.8578,10.8578,10.8513,10.8513,41000.0
2007-03-07 15:40:00,16.72,16.72,16.66,16.68,57400.0,10.8513,10.8513,10.8124,10.8253,57400.0
2007-03-07 15:50:00,16.68,16.68,16.66,16.68,118800.0,10.8253,10.8253,10.8124,10.8253,118800.0
2007-03-08 09:30:00,16.8,16.92,16.79,16.9,17400.0,10.9032,10.9811,10.8967,10.9681,17400.0
2007-03-08 09:40:00,16.9,16.91,16.8,16.8,43600.0,10.9681,10.9746,10.9032,10.9032,43600.0
2007-03-08 09:50:00,16.78,16.86,16.78,16.82,28800.0,10.8902,10.9422,10.8902,10.9162,28800.0
2007-03-08 10:00:00,16.82,16.92,16.82,16.91,47600.0,10.9162,10.9811,10.9162,10.9746,47600.0
2007-03-08 10:10:00,16.9,17.08,16.9,17.07,134800.0,10.9681,11.0849,10.9681,11.0785,134800.0
2007-03-08 10:20:00,17.08,17.14,17.07,17.09,131600.0,11.0849,11.1239,11.0785,11.0914,131600.0
2007-03-08 10:30:00,17.09,17.1,17.0,17.0,23000.0,11.0914,11.0979,11.033,11.033,23000.0
2007-03-08 10:40:00,17.0,17.03,17.0,17.02,32600.0,11.033,11.0525,11.033,11.046,32600.0
2007-03-08 10:50:00,17.01,17.02,17.0,17.0,15800.0,11.0395,11.046,11.033,11.033,15800.0
2007-03-08 11:00:00,17.0,17.01,17.0,17.01,25200.0,11.033,11.0395,11.033,11.0395,25200.0
2007-03-08 11:10:00,17.0,17.02,17.0,17.02,20000.0,11.033,11.046,11.033,11.046,20000.0
2007-03-08 11:20:00,17.01,17.02,16.97,17.0,103200.0,11.0395,11.046,11.0136,11.033,103200.0
2007-03-08 11:30:00,17.0,17.04,16.99,17.03,35800.0,11.033,11.059,11.0265,11.0525,35800.0
2007-03-08 11:40:00,17.02,17.02,17.0,17.0,12200.0,11.046,11.046,11.033,11.033,12200.0
2007-03-08 11:50:00,17.0,17.01,16.98,17.01,49400.0,11.033,11.0395,11.02,11.0395,49400.0
2007-03-08 12:00:00,17.0,17.01,16.99,17.0,26200.0,11.033,11.0395,11.0265,11.033,26200.0
2007-03-08 12:10:00,17.0,17.01,17.0,17.0,19800.0,11.033,11.0395,11.033,11.033,19800.0
2007-03-08 12:20:00,17.0,17.0,16.98,17.0,25000.0,11.033,11.033,11.02,11.033,25000.0
2007-03-08 12:30:00,17.0,17.01,16.99,17.0,80800.0,11.033,11.0395,11.0265,11.033,80800.0
2007-03-08 12:40:00,17.0,17.01,16.99,17.0,123000.0,11.033,11.0395,11.0265,11.033,123000.0
2007-03-08 12:50:00,17.0,17.0,16.98,17.0,125400.0,11.033,11.033,11.02,11.033,125400.0
2007-03-08 13:00:00,17.0,17.0,16.98,17.0,90200.0,11.033,11.033,11.02,11.033,90200.0
2007-03-08 13:10:00,17.0,17.0,16.96,16.97,22000.0,11.033,11.033,11.0071,11.0136,22000.0
2007-03-08 13:20:00,16.97,17.01,16.95,17.01,53800.0,11.0136,11.0395,11.0006,11.0395,53800.0
2007-03-08 13:30:00,17.01,17.01,16.98,17.0,38200.0,11.0395,11.0395,11.02,11.033,38200.0
2007-03-08 13:40:00,17.0,17.03,16.99,17.02,31800.0,11.033,11.0525,11.0265,11.046,31800.0
2007-03-08 13:50:00,17.02,17.02,16.99,16.99,13800.0,11.046,11.046,11.0265,11.0265,13800.0
2007-03-08 14:00:00,17.0,17.0,16.98,17.0,88000.0,11.033,11.033,11.02,11.033,88000.0
2007-03-08 14:10:00,17.0,17.0,16.9,16.95,89800.0,11.033,11.033,10.9681,11.0006,89800.0
2007-03-08 14:20:00,16.95,16.98,16.93,16.95,63200.0,11.0006,11.02,10.9876,11.0006,63200.0
2007-03-08 14:30:00,16.95,16.96,16.85,16.86,83800.0,11.0006,11.0071,10.9357,10.9422,83800.0
2007-03-08 14:40:00,16.86,16.93,16.86,16.91,26400.0,10.9422,10.9876,10.9422,10.9746,26400.0
2007-03-08 14:50:00,16.91,16.96,16.89,16.94,35600.0,10.9746,11.0071,10.9616,10.9941,35600.0
2007-03-08 15:00:00,16.93,16.95,16.9,16.92,15600.0,10.9876,11.0006,10.9681,10.9811,15600.0
2007-03-08 15:10:00,16.92,16.93,16.9,16.9,20000.0,10.9811,10.9876,10.9681,10.9681,20000.0
2007-03-08 15:20:00,16.9,16.91,16.9,16.91,40800.0,10.9681,10.9746,10.9681,10.9746,40800.0
2007-03-08 15:30:00,16.91,16.93,16.89,16.9,46000.0,10.9746,10.9876,10.9616,10.9681,46000.0
2007-03-08 15:40:00,16.9,16.95,16.9,16.93,53800.0,10.9681,11.0006,10.9681,10.9876,53800.0
2007-03-08 15:50:00,16.92,16.96,16.89,16.94,227200.0,10.9811,11.0071,10.9616,10.9941,227200.0
2007-03-09 09:30:00,17.07,17.1,16.96,16.96,17200.0,11.0785,11.0979,11.0071,11.0071,17200.0
2007-03-09 09:40:00,16.96,17.03,16.95,17.02,16400.0,11.0071,11.0525,11.0006,11.046,16400.0
2007-03-09 09:50:00,17.0,17.0,16.88,16.89,16800.0,11.033,11.033,10.9551,10.9616,16800.0
2007-03-09 10:00:00,16.89,16.91,16.86,16.88,20400.0,10.9616,10.9746,10.9422,10.9551,20400.0
2007-03-09 10:10:00,16.88,16.92,16.85,16.85,22200.0,10.9551,10.9811,10.9357,10.9357,22200.0
2007-03-09 10:20:00,16.86,16.89,16.85,16.88,16200.0,10.9422,10.9616,10.9357,10.9551,16200.0
2007-03-09 10:30:00,16.87,16.88,16.85,16.85,21000.0,10.9487,10.9551,10.9357,10.9357,21000.0
2007-03-09 10:40:00,16.86,16.87,16.82,16.82,16200.0,10.9422,10.9487,10.9162,10.9162,16200.0
2007-03-09 10:50:00,16.83,16.92,16.82,16.92,26600.0,10.9227,10.9811,10.9162,10.9811,26600.0
2007-03-09 11:00:00,16.92,16.94,16.91,16.93,13000.0,10.9811,10.9941,10.9746,10.9876,13000.0
2007-03-09 11:10:00,16.93,16.95,16.92,16.92,3400.0,10.9876,11.0006,10.9811,10.9811,3400.0
2007-03-09 11:20:00,16.92,16.92,16.89,16.91,5200.0,10.9811,10.9811,10.9616,10.9746,5200.0
2007-03-09 11:30:00,16.9,16.93,16.9,16.93,7600.0,10.9681,10.9876,10.9681,10.9876,7600.0
2007-03-09 11:40:00,16.92,16.92,16.87,16.89,19400.0,10.9811,10.9811,10.9487,10.9616,19400.0
2007-03-09 11:50:00,16.89,16.89,16.86,16.88,26600.0,10.9616,10.9616,10.9422,10.9551,26600.0
2007-03-09 12:00:00,16.88,16.97,16.87,16.96,55000.0,10.9551,11.0136,10.9487,11.0071,55000.0
2007-03-09 12:10:00,16.96,17.0,16.96,17.0,38600.0,11.0071,11.033,11.0071,11.033,38600.0
2007-03-09 12:20:00,17.0,17.05,17.0,17.05,43200.0,11.033,11.0655,11.033,11.0655,43200.0
2007-03-09 12:30:00,17.05,17.05,16.99,17.01,25200.0,11.0655,11.0655,11.0265,11.0395,25200.0
2007-03-09 12:40:00,17.01,17.01,16.99,17.0,23200.0,11.0395,11.0395,11.0265,11.033,23200.0
2007-03-09 12:50:00,17.0,17.0,16.99,17.0,30400.0,11.033,11.033,11.0265,11.033,30400.0
2007-03-09 13:00:00,17.0,17.01,16.99,17.0,19200.0,11.033,11.0395,11.0265,11.033,19200.0
2007-03-09 13:10:00,17.0,17.01,16.98,17.0,50400.0,11.033,11.0395,11.02,11.033,50400.0
2007-03-09 13:20:00,17.0,17.01,17.0,17.0,13400.0,11.033,11.0395,11.033,11.033,13400.0
2007-03-09 13:30:00,17.0,17.02,16.99,17.0,50400.0,11.033,11.046,11.0265,11.033,50400.0
2007-03-09 13:40:00,17.0,17.0,16.99,17.0,22400.0,11.033,11.033,11.0265,11.033,22400.0
2007-03-09 13:50:00,17.0,17.0,16.98,17.0,36800.0,11.033,11.033,11.02,11.033,36800.0
2007-03-09 14:00:00,17.0,17.01,16.93,16.95,112400.0,11.033,11.0395,10.9876,11.0006,112400.0
2007-03-09 14:10:00,16.95,16.95,16.89,16.9,21200.0,11.0006,11.0006,10.9616,10.9681,21200.0
2007-03-09 14:20:00,16.9,16.91,16.88,16.89,55400.0,10.9681,10.9746,10.9551,10.9616,55400.0
2007-03-09 14:30:00,16.9,16.93,16.86,16.92,15400.0,10.9681,10.9876,10.9422,10.9811,15400.0
2007-03-09 14:40:00,16.92,16.92,16.87,16.87,7200.0,10.9811,10.9811,10.9487,10.9487,7200.0
2007-03-09 14:50:00,16.86,16.91,16.86,16.91,16200.0,10.9422,10.9746,10.9422,10.9746,16200.0
2007-03-09 15:00:00,16.91,16.91,16.89,16.91,14600.0,10.9746,10.9746,10.9616,10.9746,14600.0
2007-03-09 15:10:00,16.9,16.95,16.9,16.93,15800.0,10.9681,11.0006,10.9681,10.9876,15800.0
2007-03-09 15:20:00,16.93,16.96,16.91,16.96,13000.0,10.9876,11.0071,10.9746,11.0071,13000.0
2007-03-09 15:30:00,16.96,16.97,16.92,16.96,26400.0,11.0071,11.0136,10.9811,11.0071,26400.0
2007-03-09 15:40:00,16.96,17.0,16.95,17.0,49600.0,11.0071,11.033,11.0006,11.033,49600.0
2007-03-09 15:50:00,17.0,17.0,16.97,16.99,64000.0,11.033,11.033,11.0136,11.0265,64000.0
2007-03-12 09:30:00,17.03,17.22,17.03,17.22,52200.0,11.0525,11.1758,11.0525,11.1758,52200.0
2007-03-12 09:40:00,17.22,17.24,17.19,17.19,12000.0,11.1758,11.1888,11.1563,11.1563,12000.0
2007-03-12 09:50:00,17.17,17.2,17.12,17.15,44600.0,11.1434,11.1628,11.1109,11.1304,44600.0
2007-03-12 10:00:00,17.16,17.16,17.06,17.06,16400.0,11.1369,11.1369,11.072,11.072,16400.0
2007-03-12 10:10:00,17.07,17.07,17.06,17.06,4600.0,11.0785,11.0785,11.072,11.072,4600.0
2007-03-12 10:20:00,17.06,17.06,17.06,17.06,0.0,11.072,11.072,11.072,11.072,0.0
2007-03-12 10:30:00,17.13,17.2,17.13,17.19,33400.0,11.1174,11.1628,11.1174,11.1563,33400.0
2007-03-12 10:40:00,17.2,17.2,17.08,17.1,37800.0,11.1628,11.1628,11.0849,11.0979,37800.0
2007-03-12 10:50:00,17.09,17.17,17.09,17.17,27000.0,11.0914,11.1434,11.0914,11.1434,27000.0
2007-03-12 11:00:00,17.16,17.16,17.09,17.11,21200.0,11.1369,11.1369,11.0914,11.1044,21200.0
2007-03-12 11:10:00,17.11,17.12,17.1,17.11,9400.0,11.1044,11.1109,11.0979,11.1044,9400.0
2007-03-12 11:20:00,17.11,17.11,17.11,17.11,0.0,11.1044,11.1044,11.1044,11.1044,0.0
2007-03-12 11:30:00,17.03,17.04,17.03,17.04,9000.0,11.0525,11.059,11.0525,11.059,9000.0
2007-03-12 11:40:00,17.06,17.13,17.06,17.12,30000.0,11.072,11.1174,11.072,11.1109,30000.0
2007-03-12 11:50:00,17.12,17.16,17.11,17.16,94000.0,11.1109,11.1369,11.1044,11.1369,94000.0
2007-03-12 12:00:00,17.16,17.21,17.15,17.21,128800.0,11.1369,11.1693,11.1304,11.1693,128800.0
2007-03-12 12:10:00,17.21,17.23,17.2,17.23,68800.0,11.1693,11.1823,11.1628,11.1823,68800.0
2007-03-12 12:20:00,17.22,17.22,17.15,17.15,15800.0,11.1758,11.1758,11.1304,11.1304,15800.0
2007-03-12 12:30:00,17.15,17.16,17.15,17.15,26800.0,11.1304,11.1369,11.1304,11.1304,26800.0
2007-03-12 12:40:00,17.15,17.2,17.15,17.17,28400.0,11.1304,11.1628,11.1304,11.1434,28400.0
2007-03-12 12:50:00,17.17,17.21,17.17,17.21,29200.0,11.1434,11.1693,11.1434,11.1693,29200.0
2007-03-12 13:00:00,17.2,17.25,17.2,17.25,34600.0,11.1628,11.1953,11.1628,11.1953,34600.0
2007-03-12 13:10:00,17.25,17.3,17.25,17.28,57800.0,11.1953,11.2277,11.1953,11.2147,57800.0
2007-03-12 13:20:00,17.28,17.3,17.26,17.27,20400.0,11.2147,11.2277,11.2018,11.2083,20400.0
2007-03-12 13:30:00,17.27,17.27,17.25,17.25,13200.0,11.2083,11.2083,11.1953,11.1953,13200.0
2007-03-12 13:40:00,17.25,17.25,17.24,17.24,15000.0,11.1953,11.1953,11.1888,11.1888,15000.0
2007-03-12 13:50:00,17.24,17.31,17.24,17.3,55200.0,11.1888,11.2342,11.1888,11.2277,55200.0
2007-03-12 14:00:00,17.3,17.36,17.29,17.34,55600.0,11.2277,11.2667,11.2212,11.2537,55600.0
2007-03-12 14:10:00,17.34,17.36,17.32,17.36,40200.0,11.2537,11.2667,11.2407,11.2667,40200.0
2007-03-12 14:20:00,17.36,17.44,17.36,17.41,61800.0,11.2667,11.3186,11.2667,11.2991,61800.0
2007-03-12 14:30:00,17.4,17.45,17.4,17.44,74200.0,11.2926,11.3251,11.2926,11.3186,74200.0
2007-03-12 14:40:00,17.45,17.46,17.43,17.43,25600.0,11.3251,11.3316,11.3121,11.3121,25600.0
2007-03-12 14:50:00,17.43,17.43,17.39,17.4,16600.0,11.3121,11.3121,11.2861,11.2926,16600.0
2007-03-12 15:00:00,17.4,17.43,17.35,17.43,75000.0,11.2926,11.3121,11.2602,11.3121,75000.0
2007-03-12 15:10:00,17.43,17.46,17.42,17.45,39000.0,11.3121,11.3316,11.3056,11.3251,39000.0
2007-03-12 15:20:00,17.45,17.46,17.37,17.37,46600.0,11.3251,11.3316,11.2732,11.2732,46600.0
2007-03-12 15:30:00,17.38,17.39,17.36,17.37,123400.0,11.2796,11.2861,11.2667,11.2732,123400.0
2007-03-12 15:40:00,17.37,17.37,17.33,17.33,76400.0,11.2732,11.2732,11.2472,11.2472,76400.0
2007-03-12 15:50:00,17.33,17.39,17.32,17.36,149600.0,11.2472,11.2861,11.2407,11.2667,149600.0
2007-03-13 09:30:00,17.28,17.29,17.23,17.24,67800.0,11.2147,11.2212,11.1823,11.1888,67800.0
2007-03-13 09:40:00,17.24,17.35,17.23,17.3,124800.0,11.1888,11.2602,11.1823,11.2277,124800.0
2007-03-13 09:50:00,17.31,17.32,17.27,17.29,187600.0,11.2342,11.2407,11.2083,11.2212,187600.0
2007-03-13 10:00:00,17.28,17.32,17.27,17.29,34200.0,11.2147,11.2407,11.2083,11.2212,34200.0
2007-03-13 10:10:00,17.28,17.4,17.27,17.39,107600.0,11.2147,11.2926,11.2083,11.2861,107600.0
2007-03-13 10:20:00,17.39,17.39,17.35,17.35,20800.0,11.2861,11.2861,11.2602,11.2602,20800.0
2007-03-13 10:30:00,17.35,17.35,17.3,17.3,65800.0,11.2602,11.2602,11.2277,11.2277,65800.0
2007-03-13 10:40:00,17.31,17.31,17.28,17.28,32400.0,11.2342,11.2342,11.2147,11.2147,32400.0
2007-03-13 10:50:00,17.28,17.32,17.27,17.3,86600.0,11.2147,11.2407,11.2083,11.2277,86600.0
2007-03-13 11:00:00,17.3,17.3,17.28,17.29,19000.0,11.2277,11.2277,11.2147,11.2212,19000.0
2007-03-13 11:10:00,17.29,17.32,17.27,17.28,68600.0,11.2212,11.2407,11.2083,11.2147,68600.0
2007-03-13 11:20:00,17.28,17.32,17.25,17.28,159400.0,11.2147,11.2407,11.1953,11.2147,159400.0
2007-03-13 11:30:00,17.27,17.28,17.27,17.28,28600.0,11.2083,11.2147,11.2083,11.2147,28600.0
2007-03-13 11:40:00,17.28,17.31,17.27,17.3,57200.0,11.2147,11.2342,11.2083,11.2277,57200.0
2007-03-13 11:50:00,17.3,17.31,17.27,17.31,39400.0,11.2277,11.2342,11.2083,11.2342,39400.0
2007-03-13 12:00:00,17.31,17.35,17.29,17.35,42800.0,11.2342,11.2602,11.2212,11.2602,42800.0
2007-03-13 12:10:00,17.34,17.35,17.31,17.32,44200.0,11.2537,11.2602,11.2342,11.2407,44200.0
2007-03-13 12:20:00,17.31,17.31,17.22,17.23,63200.0,11.2342,11.2342,11.1758,11.1823,63200.0
2007-03-13 12:30:00,17.23,17.28,17.21,17.27,81200.0,11.1823,11.2147,11.1693,11.2083,81200.0
2007-03-13 12:40:00,17.24,17.25,17.2,17.21,125000.0,11.1888,11.1953,11.1628,11.1693,125000.0
2007-03-13 12:50:00,17.2,17.2,17.12,17.15,115400.0,11.1628,11.1628,11.1109,11.1304,115400.0
2007-03-13 13:00:00,17.15,17.2,17.13,17.16,109400.0,11.1304,11.1628,11.1174,11.1369,109400.0
2007-03-13 13:10:00,17.16,17.18,17.14,17.15,60800.0,11.1369,11.1498,11.1239,11.1304,60800.0
2007-03-13 13:20:00,17.15,17.15,17.09,17.09,44600.0,11.1304,11.1304,11.0914,11.0914,44600.0
2007-03-13 13:30:00,17.09,17.09,17.03,17.09,89200.0,11.0914,11.0914,11.0525,11.0914,89200.0
2007-03-13 13:40:00,17.11,17.11,17.05,17.06,95400.0,11.1044,11.1044,11.0655,11.072,95400.0
2007-03-13 13:50:00,17.06,17.18,17.05,17.18,94600.0,11.072,11.1498,11.0655,11.1498,94600.0
2007-03-13 14:00:00,17.17,17.17,17.08,17.1,68800.0,11.1434,11.1434,11.0849,11.0979,68800.0
2007-03-13 14:10:00,17.1,17.11,17.05,17.06,81800.0,11.0979,11.1044,11.0655,11.072,81800.0
2007-03-13 14:20:00,17.05,17.11,17.05,17.11,52400.0,11.0655,11.1044,11.0655,11.1044,52400.0
2007-03-13 14:30:00,17.11,17.11,17.08,17.1,89600.0,11.1044,11.1044,11.0849,11.0979,89600.0
2007-03-13 14:40:00,17.1,17.18,17.09,17.16,135600.0,11.0979,11.1498,11.0914,11.1369,135600.0
2007-03-13 14:50:00,17.17,17.23,17.16,17.22,106400.0,11.1434,11.1823,11.1369,11.1758,106400.0
2007-03-13 15:00:00,17.22,17.23,17.14,17.14,127000.0,11.1758,11.1823,11.1239,11.1239,127000.0
2007-03-13 15:10:00,17.14,17.15,17.05,17.08,102400.0,11.1239,11.1304,11.0655,11.0849,102400.0
2007-03-13 15:20:00,17.08,17.14,17.05,17.08,89400.0,11.0849,11.1239,11.0655,11.0849,89400.0
2007-03-13 15:30:00,17.08,17.11,17.06,17.06,123400.0,11.0849,11.1044,11.072,11.072,123400.0
2007-03-13 15:40:00,17.06,17.06,17.0,17.0,110600.0,11.072,11.072,11.033,11.033,110600.0
2007-03-13 15:50:00,17.0,17.02,16.9,16.98,333800.0,11.033,11.046,10.9681,11.02,333800.0
2007-03-14 09:30:00,16.99,17.4,16.85,17.02,467800.0,11.0265,11.2926,10.9357,11.046,467800.0
2007-03-14 09:40:00,17.02,17.34,16.96,17.15,384600.0,11.046,11.2537,11.0071,11.1304,384600.0
2007-03-14 09:50:00,17.15,17.15,17.01,17.01,126400.0,11.1304,11.1304,11.0395,11.0395,126400.0
2007-03-14 10:00:00,17.02,17.08,17.0,17.05,198600.0,11.046,11.0849,11.033,11.0655,198600.0
2007-03-14 10:10:00,17.04,17.09,17.03,17.06,102800.0,11.059,11.0914,11.0525,11.072,102800.0
2007-03-14 10:20:00,17.06,17.15,17.05,17.08,121000.0,11.072,11.1304,11.0655,11.0849,121000.0
2007-03-14 10:30:00,17.08,17.17,17.08,17.15,92400.0,11.0849,11.1434,11.0849,11.1304,92400.0
2007-03-14 10:40:00,17.15,17.16,17.11,17.15,59600.0,11.1304,11.1369,11.1044,11.1304,59600.0
2007-03-14 10:50:00,17.15,17.17,17.13,17.15,33000.0,11.1304,11.1434,11.1174,11.1304,33000.0
2007-03-14 11:00:00,17.16,17.22,17.13,17.2,58000.0,11.1369,11.1758,11.1174,11.1628,58000.0
2007-03-14 11:10:00,17.2,17.22,17.17,17.17,56200.0,11.1628,11.1758,11.1434,11.1434,56200.0
2007-03-14 11:20:00,17.17,17.17,17.14,17.14,25400.0,11.1434,11.1434,11.1239,11.1239,25400.0
2007-03-14 11:30:00,17.14,17.14,17.1,17.12,91200.0,11.1239,11.1239,11.0979,11.1109,91200.0
2007-03-14 11:40:00,17.13,17.15,17.11,17.14,34000.0,11.1174,11.1304,11.1044,11.1239,34000.0
2007-03-14 11:50:00,17.14,17.15,17.11,17.15,59600.0,11.1239,11.1304,11.1044,11.1304,59600.0
2007-03-14 12:00:00,17.15,17.15,17.05,17.06,101600.0,11.1304,11.1304,11.0655,11.072,101600.0
2007-03-14 12:10:00,17.05,17.06,16.97,17.04,128000.0,11.0655,11.072,11.0136,11.059,128000.0
2007-03-14 12:20:00,17.04,17.04,16.98,17.03,213400.0,11.059,11.059,11.02,11.0525,213400.0
2007-03-14 12:30:00,17.02,17.02,16.99,17.01,72200.0,11.046,11.046,11.0265,11.0395,72200.0
2007-03-14 12:40:00,17.0,17.05,16.99,16.99,64200.0,11.033,11.0655,11.0265,11.0265,64200.0
2007-03-14 12:50:00,17.0,17.06,16.99,17.03,299800.0,11.033,11.072,11.0265,11.0525,299800.0
2007-03-14 13:00:00,17.03,17.14,17.03,17.09,77200.0,11.0525,11.1239,11.0525,11.0914,77200.0
2007-03-14 13:10:00,17.09,17.13,17.06,17.08,94200.0,11.0914,11.1174,11.072,11.0849,94200.0
2007-03-14 13:20:00,17.08,17.21,17.08,17.19,164600.0,11.0849,11.1693,11.0849,11.1563,164600.0
2007-03-14 13:30:00,17.18,17.25,17.18,17.19,128200.0,11.1498,11.1953,11.1498,11.1563,128200.0
2007-03-14 13:40:00,17.19,17.31,17.19,17.22,230200.0,11.1563,11.2342,11.1563,11.1758,230200.0
2007-03-14 13:50:00,17.21,17.24,17.14,17.2,87600.0,11.1693,11.1888,11.1239,11.1628,87600.0
2007-03-14 14:00:00,17.2,17.22,17.1,17.11,127800.0,11.1628,11.1758,11.0979,11.1044,127800.0
2007-03-14 14:10:00,17.1,17.19,17.1,17.18,59200.0,11.0979,11.1563,11.0979,11.1498,59200.0
2007-03-14 14:20:00,17.19,17.25,17.15,17.24,63400.0,11.1563,11.1953,11.1304,11.1888,63400.0
2007-03-14 14:30:00,17.24,17.31,17.2,17.3,104000.0,11.1888,11.2342,11.1628,11.2277,104000.0
2007-03-14 14:40:00,17.3,17.3,17.23,17.23,87600.0,11.2277,11.2277,11.1823,11.1823,87600.0
2007-03-14 14:50:00,17.24,17.25,17.2,17.24,77000.0,11.1888,11.1953,11.1628,11.1888,77000.0
2007-03-14 15:00:00,17.25,17.28,17.21,17.27,73000.0,11.1953,11.2147,11.1693,11.2083,73000.0
2007-03-14 15:10:00,17.28,17.31,17.27,17.28,141800.0,11.2147,11.2342,11.2083,11.2147,141800.0
2007-03-14 15:20:00,17.27,17.28,17.24,17.27,114000.0,11.2083,11.2147,11.1888,11.2083,114000.0
2007-03-14 15:30:00,17.26,17.29,17.23,17.26,99000.0,11.2018,11.2212,11.1823,11.2018,99000.0
2007-03-14 15:40:00,17.25,17.32,17.25,17.31,122000.0,11.1953,11.2407,11.1953,11.2342,122000.0
2007-03-14 15:50:00,17.31,17.31,17.25,17.27,144600.0,11.2342,11.2342,11.1953,11.2083,144600.0
2007-03-15 09:30:00,17.3,17.72,17.3,17.65,231600.0,11.2277,11.5003,11.2277,11.4549,231600.0
2007-03-15 09:40:00,17.66,17.67,17.44,17.54,104400.0,11.4614,11.4679,11.3186,11.3835,104400.0
2007-03-15 09:50:00,17.52,17.65,17.49,17.65,88000.0,11.3705,11.4549,11.351,11.4549,88000.0
2007-03-15 10:00:00,17.63,17.65,17.56,17.56,58400.0,11.4419,11.4549,11.3965,11.3965,58400.0
2007-03-15 10:10:00,17.57,17.6,17.5,17.58,145400.0,11.403,11.4224,11.3575,11.4094,145400.0
2007-03-15 10:20:00,17.58,17.59,17.5,17.58,71600.0,11.4094,11.4159,11.3575,11.4094,71600.0
2007-03-15 10:30:00,17.58,17.59,17.5,17.57,65600.0,11.4094,11.4159,11.3575,11.403,65600.0
2007-03-15 10:40:00,17.58,17.58,17.53,17.55,35600.0,11.4094,11.4094,11.377,11.39,35600.0
2007-03-15 10:50:00,17.55,17.63,17.53,17.57,201200.0,11.39,11.4419,11.377,11.403,201200.0
2007-03-15 11:00:00,17.56,17.56,17.49,17.49,37800.0,11.3965,11.3965,11.351,11.351,37800.0
2007-03-15 11:10:00,17.48,17.49,17.42,17.47,59000.0,11.3445,11.351,11.3056,11.3381,59000.0
2007-03-15 11:20:00,17.45,17.46,17.44,17.44,14800.0,11.3251,11.3316,11.3186,11.3186,14800.0
2007-03-15 11:30:00,17.44,17.45,17.39,17.4,43000.0,11.3186,11.3251,11.2861,11.2926,43000.0
2007-03-15 11:40:00,17.39,17.4,17.35,17.38,44400.0,11.2861,11.2926,11.2602,11.2796,44400.0
2007-03-15 11:50:00,17.38,17.38,17.33,17.33,49800.0,11.2796,11.2796,11.2472,11.2472,49800.0
2007-03-15 12:00:00,17.32,17.35,17.31,17.32,87800.0,11.2407,11.2602,11.2342,11.2407,87800.0
2007-03-15 12:10:00,17.32,17.39,17.3,17.38,54400.0,11.2407,11.2861,11.2277,11.2796,54400.0
2007-03-15 12:20:00,17.39,17.4,17.35,17.37,45400.0,11.2861,11.2926,11.2602,11.2732,45400.0
2007-03-15 12:30:00,17.37,17.47,17.37,17.46,59000.0,11.2732,11.3381,11.2732,11.3316,59000.0
2007-03-15 12:40:00,17.46,17.5,17.45,17.5,62000.0,11.3316,11.3575,11.3251,11.3575,62000.0
2007-03-15 12:50:00,17.5,17.56,17.5,17.5,63800.0,11.3575,11.3965,11.3575,11.3575,63800.0
2007-03-15 13:00:00,17.5,17.5,17.49,17.5,35800.0,11.3575,11.3575,11.351,11.3575,35800.0
2007-03-15 13:10:00,17.49,17.77,17.49,17.55,827200.0,11.351,11.5328,11.351,11.39,827200.0
2007-03-15 13:20:00,17.54,17.55,17.48,17.48,33600.0,11.3835,11.39,11.3445,11.3445,33600.0
2007-03-15 13:30:00,17.49,17.52,17.47,17.48,120000.0,11.351,11.3705,11.3381,11.3445,120000.0
2007-03-15 13:40:00,17.48,17.5,17.42,17.49,40400.0,11.3445,11.3575,11.3056,11.351,40400.0
2007-03-15 13:50:00,17.48,17.48,17.42,17.43,17800.0,11.3445,11.3445,11.3056,11.3121,17800.0
2007-03-15 14:00:00,17.42,17.43,17.36,17.36,59200.0,11.3056,11.3121,11.2667,11.2667,59200.0
2007-03-15 14:10:00,17.36,17.38,17.35,17.36,58400.0,11.2667,11.2796,11.2602,11.2667,58400.0
2007-03-15 14:20:00,17.35,17.36,17.31,17.34,77800.0,11.2602,11.2667,11.2342,11.2537,77800.0
2007-03-15 14:30:00,17.34,17.34,17.3,17.33,59400.0,11.2537,11.2537,11.2277,11.2472,59400.0
2007-03-15 14:40:00,17.33,17.38,17.33,17.36,89000.0,11.2472,11.2796,11.2472,11.2667,89000.0
2007-03-15 14:50:00,17.37,17.37,17.34,17.34,19600.0,11.2732,11.2732,11.2537,11.2537,19600.0
2007-03-15 15:00:00,17.34,17.34,17.32,17.33,121000.0,11.2537,11.2537,11.2407,11.2472,121000.0
2007-03-15 15:10:00,17.33,17.36,17.31,17.34,119400.0,11.2472,11.2667,11.2342,11.2537,119400.0
2007-03-15 15:20:00,17.34,17.35,17.29,17.29,60400.0,11.2537,11.2602,11.2212,11.2212,60400.0
2007-03-15 15:30:00,17.29,17.33,17.27,17.28,189800.0,11.2212,11.2472,11.2083,11.2147,189800.0
2007-03-15 15:40:00,17.28,17.28,17.25,17.27,148600.0,11.2147,11.2147,11.1953,11.2083,148600.0
2007-03-15 15:50:00,17.27,17.28,17.26,17.27,214200.0,11.2083,11.2147,11.2018,11.2083,214200.0
2007-03-16 09:30:00,17.32,17.32,17.25,17.3,151000.0,11.2407,11.2407,11.1953,11.2277,151000.0
2007-03-16 09:40:00,17.31,17.43,17.27,17.39,174800.0,11.2342,11.3121,11.2083,11.2861,174800.0
2007-03-16 09:50:00,17.39,17.42,17.38,17.39,67400.0,11.2861,11.3056,11.2796,11.2861,67400.0
2007-03-16 10:00:00,17.38,17.47,17.36,17.45,101000.0,11.2796,11.3381,11.2667,11.3251,101000.0
2007-03-16 10:10:00,17.45,17.49,17.45,17.46,101200.0,11.3251,11.351,11.3251,11.3316,101200.0
2007-03-16 10:20:00,17.46,17.5,17.43,17.49,162200.0,11.3316,11.3575,11.3121,11.351,162200.0
2007-03-16 10:30:00,17.49,17.49,17.43,17.44,134800.0,11.351,11.351,11.3121,11.3186,134800.0
2007-03-16 10:40:00,17.43,17.44,17.38,17.4,85800.0,11.3121,11.3186,11.2796,11.2926,85800.0
2007-03-16 10:50:00,17.39,17.41,17.34,17.39,58800.0,11.2861,11.2991,11.2537,11.2861,58800.0
2007-03-16 11:00:00,17.4,17.41,17.38,17.38,38600.0,11.2926,11.2991,11.2796,11.2796,38600.0
2007-03-16 11:10:00,17.39,17.39,17.33,17.34,41200.0,11.2861,11.2861,11.2472,11.2537,41200.0
2007-03-16 11:20:00,17.35,17.38,17.34,17.34,32600.0,11.2602,11.2796,11.2537,11.2537,32600.0
2007-03-16 11:30:00,17.33,17.36,17.25,17.28,105600.0,11.2472,11.2667,11.1953,11.2147,105600.0
2007-03-16 11:40:00,17.3,17.32,17.29,17.3,72800.0,11.2277,11.2407,11.2212,11.2277,72800.0
2007-03-16 11:50:00,17.3,17.33,17.25,17.3,79200.0,11.2277,11.2472,11.1953,11.2277,79200.0
2007-03-16 12:00:00,17.31,17.31,17.29,17.3,47400.0,11.2342,11.2342,11.2212,11.2277,47400.0
2007-03-16 12:10:00,17.3,17.6,17.29,17.53,1561600.0,11.2277,11.4224,11.2212,11.377,1561600.0
2007-03-16 12:20:00,17.55,17.7,17.52,17.61,618400.0,11.39,11.4873,11.3705,11.4289,618400.0
2007-03-16 12:30:00,17.61,17.63,17.39,17.53,441400.0,11.4289,11.4419,11.2861,11.377,441400.0
2007-03-16 12:40:00,17.53,17.78,17.48,17.72,753400.0,11.377,11.5392,11.3445,11.5003,753400.0
2007-03-16 12:50:00,17.72,17.82,17.7,17.74,420200.0,11.5003,11.5652,11.4873,11.5133,420200.0
2007-03-16 13:00:00,17.74,17.77,17.66,17.71,138400.0,11.5133,11.5328,11.4614,11.4938,138400.0
2007-03-16 13:10:00,17.71,17.73,17.68,17.73,122400.0,11.4938,11.5068,11.4743,11.5068,122400.0
2007-03-16 13:20:00,17.73,17.73,17.68,17.7,43600.0,11.5068,11.5068,11.4743,11.4873,43600.0
2007-03-16 13:30:00,17.7,17.74,17.69,17.72,45600.0,11.4873,11.5133,11.4808,11.5003,45600.0
2007-03-16 13:40:00,17.72,17.88,17.71,17.77,267200.0,11.5003,11.6041,11.4938,11.5328,267200.0
2007-03-16 13:50:00,17.78,17.85,17.76,17.83,78000.0,11.5392,11.5847,11.5263,11.5717,78000.0
2007-03-16 14:00:00,17.82,17.84,17.78,17.82,108800.0,11.5652,11.5782,11.5392,11.5652,108800.0
2007-03-16 14:10:00,17.82,17.83,17.74,17.78,116400.0,11.5652,11.5717,11.5133,11.5392,116400.0
2007-03-16 14:20:00,17.78,17.78,17.67,17.75,120800.0,11.5392,11.5392,11.4679,11.5198,120800.0
2007-03-16 14:30:00,17.74,17.93,17.74,17.92,255600.0,11.5133,11.6366,11.5133,11.6301,255600.0
2007-03-16 14:40:00,17.91,18.0,17.9,17.94,228600.0,11.6236,11.682,11.6171,11.6431,228600.0
2007-03-16 14:50:00,17.95,18.0,17.86,17.86,162400.0,11.6496,11.682,11.5912,11.5912,162400.0
2007-03-16 15:00:00,17.87,17.92,17.86,17.86,48800.0,11.5977,11.6301,11.5912,11.5912,48800.0
2007-03-16 15:10:00,17.88,17.88,17.75,17.75,86600.0,11.6041,11.6041,11.5198,11.5198,86600.0
2007-03-16 15:20:00,17.75,17.75,17.66,17.67,122200.0,11.5198,11.5198,11.4614,11.4679,122200.0
2007-03-16 15:30:00,17.67,17.82,17.67,17.78,129800.0,11.4679,11.5652,11.4679,11.5392,129800.0
2007-03-16 15:40:00,17.78,17.86,17.75,17.8,117200.0,11.5392,11.5912,11.5198,11.5522,117200.0
2007-03-16 15:50:00,17.81,17.81,17.66,17.68,272800.0,11.5587,11.5587,11.4614,11.4743,272800.0
2007-03-19 09:30:00,17.81,17.85,17.63,17.81,97400.0,11.5587,11.5847,11.4419,11.5587,97400.0
2007-03-19 09:40:00,17.81,18.0,17.8,18.0,132000.0,11.5587,11.682,11.5522,11.682,132000.0
2007-03-19 09:50:00,18.0,18.0,17.75,17.9,216000.0,11.682,11.682,11.5198,11.6171,216000.0
2007-03-19 10:00:00,17.91,18.0,17.86,17.91,213800.0,11.6236,11.682,11.5912,11.6236,213800.0
2007-03-19 10:10:00,17.91,17.92,17.75,17.75,111800.0,11.6236,11.6301,11.5198,11.5198,111800.0
2007-03-19 10:20:00,17.76,17.81,17.67,17.81,87400.0,11.5263,11.5587,11.4679,11.5587,87400.0
2007-03-19 10:30:00,17.83,17.83,17.79,17.81,66600.0,11.5717,11.5717,11.5457,11.5587,66600.0
2007-03-19 10:40:00,17.82,17.95,17.82,17.95,78200.0,11.5652,11.6496,11.5652,11.6496,78200.0
2007-03-19 10:50:00,17.95,18.05,17.93,18.0,182600.0,11.6496,11.7145,11.6366,11.682,182600.0
2007-03-19 11:00:00,18.0,18.09,17.92,17.94,216600.0,11.682,11.7404,11.6301,11.6431,216600.0
2007-03-19 11:10:00,17.94,17.94,17.9,17.94,40200.0,11.6431,11.6431,11.6171,11.6431,40200.0
2007-03-19 11:20:00,17.93,17.95,17.89,17.93,56000.0,11.6366,11.6496,11.6106,11.6366,56000.0
2007-03-19 11:30:00,17.93,17.95,17.92,17.92,34600.0,11.6366,11.6496,11.6301,11.6301,34600.0
2007-03-19 11:40:00,17.93,17.93,17.9,17.9,22000.0,11.6366,11.6366,11.6171,11.6171,22000.0
2007-03-19 11:50:00,17.9,17.95,17.9,17.93,23400.0,11.6171,11.6496,11.6171,11.6366,23400.0
2007-03-19 12:00:00,17.93,17.93,17.91,17.91,20200.0,11.6366,11.6366,11.6236,11.6236,20200.0
2007-03-19 12:10:00,17.91,17.92,17.9,17.91,18400.0,11.6236,11.6301,11.6171,11.6236,18400.0
2007-03-19 12:20:00,17.91,17.93,17.9,17.91,66000.0,11.6236,11.6366,11.6171,11.6236,66000.0
2007-03-19 12:30:00,17.91,17.92,17.78,17.9,130200.0,11.6236,11.6301,11.5392,11.6171,130200.0
2007-03-19 12:40:00,17.9,17.9,17.88,17.89,125800.0,11.6171,11.6171,11.6041,11.6106,125800.0
2007-03-19 12:50:00,17.89,17.89,17.84,17.85,44800.0,11.6106,11.6106,11.5782,11.5847,44800.0
2007-03-19 13:00:00,17.85,17.85,17.8,17.8,39000.0,11.5847,11.5847,11.5522,11.5522,39000.0
2007-03-19 13:10:00,17.8,17.9,17.76,17.88,202400.0,11.5522,11.6171,11.5263,11.6041,202400.0
2007-03-19 13:20:00,17.87,17.87,17.84,17.84,19600.0,11.5977,11.5977,11.5782,11.5782,19600.0
2007-03-19 13:30:00,17.85,17.85,17.81,17.82,39600.0,11.5847,11.5847,11.5587,11.5652,39600.0
2007-03-19 13:40:00,17.82,17.87,17.79,17.82,141600.0,11.5652,11.5977,11.5457,11.5652,141600.0
2007-03-19 13:50:00,17.83,17.83,17.8,17.81,30400.0,11.5717,11.5717,11.5522,11.5587,30400.0
2007-03-19 14:00:00,17.81,17.81,17.79,17.81,46200.0,11.5587,11.5587,11.5457,11.5587,46200.0
2007-03-19 14:10:00,17.81,17.81,17.73,17.74,77800.0,11.5587,11.5587,11.5068,11.5133,77800.0
2007-03-19 14:20:00,17.74,17.74,17.68,17.68,84600.0,11.5133,11.5133,11.4743,11.4743,84600.0
2007-03-19 14:30:00,17.69,17.75,17.68,17.74,93400.0,11.4808,11.5198,11.4743,11.5133,93400.0
2007-03-19 14:40:00,17.74,17.75,17.67,17.67,79000.0,11.5133,11.5198,11.4679,11.4679,79000.0
2007-03-19 14:50:00,17.68,17.69,17.63,17.66,139000.0,11.4743,11.4808,11.4419,11.4614,139000.0
2007-03-19 15:00:00,17.68,17.69,17.61,17.68,70000.0,11.4743,11.4808,11.4289,11.4743,70000.0
2007-03-19 15:10:00,17.68,17.68,17.67,17.68,32600.0,11.4743,11.4743,11.4679,11.4743,32600.0
2007-03-19 15:20:00,17.68,17.68,17.61,17.62,59600.0,11.4743,11.4743,11.4289,11.4354,59600.0
2007-03-19 15:30:00,17.62,17.68,17.61,17.65,61800.0,11.4354,11.4743,11.4289,11.4549,61800.0
2007-03-19 15:40:00,17.65,17.68,17.63,17.63,88400.0,11.4549,11.4743,11.4419,11.4419,88400.0
2007-03-19 15:50:00,17.63,17.64,17.61,17.64,132000.0,11.4419,11.4484,11.4289,11.4484,132000.0
2007-03-20 09:30:00,17.7,17.7,17.63,17.69,38000.0,11.4873,11.4873,11.4419,11.4808,38000.0
2007-03-20 09:40:00,17.69,17.75,17.67,17.72,42800.0,11.4808,11.5198,11.4679,11.5003,42800.0
2007-03-20 09:50:00,17.72,17.77,17.72,17.74,24000.0,11.5003,11.5328,11.5003,11.5133,24000.0
2007-03-20 10:00:00,17.74,17.81,17.72,17.79,56400.0,11.5133,11.5587,11.5003,11.5457,56400.0
2007-03-20 10:10:00,17.79,17.84,17.78,17.79,116000.0,11.5457,11.5782,11.5392,11.5457,116000.0
2007-03-20 10:20:00,17.8,17.86,17.8,17.85,57800.0,11.5522,11.5912,11.5522,11.5847,57800.0
2007-03-20 10:30:00,17.85,17.85,17.83,17.85,76600.0,11.5847,11.5847,11.5717,11.5847,76600.0
2007-03-20 10:40:00,17.85,18.0,17.85,17.98,136400.0,11.5847,11.682,11.5847,11.669,136400.0
2007-03-20 10:50:00,17.99,18.0,17.92,17.93,134600.0,11.6755,11.682,11.6301,11.6366,134600.0
2007-03-20 11:00:00,17.94,17.94,17.85,17.85,50000.0,11.6431,11.6431,11.5847,11.5847,50000.0
2007-03-20 11:10:00,17.85,17.86,17.84,17.86,68600.0,11.5847,11.5912,11.5782,11.5912,68600.0
2007-03-20 11:20:00,17.86,17.88,17.86,17.86,56800.0,11.5912,11.6041,11.5912,11.5912,56800.0
2007-03-20 11:30:00,17.86,17.9,17.86,17.88,118800.0,11.5912,11.6171,11.5912,11.6041,118800.0
2007-03-20 11:40:00,17.88,17.89,17.88,17.88,55000.0,11.6041,11.6106,11.6041,11.6041,55000.0
2007-03-20 11:50:00,17.88,17.89,17.86,17.87,31800.0,11.6041,11.6106,11.5912,11.5977,31800.0
2007-03-20 12:00:00,17.86,17.89,17.85,17.88,55800.0,11.5912,11.6106,11.5847,11.6041,55800.0
2007-03-20 12:10:00,17.87,17.89,17.85,17.86,51000.0,11.5977,11.6106,11.5847,11.5912,51000.0
2007-03-20 12:20:00,17.86,17.86,17.84,17.85,28400.0,11.5912,11.5912,11.5782,11.5847,28400.0
2007-03-20 12:30:00,17.85,17.88,17.84,17.87,51200.0,11.5847,11.6041,11.5782,11.5977,51200.0
2007-03-20 12:40:00,17.87,17.88,17.85,17.85,16000.0,11.5977,11.6041,11.5847,11.5847,16000.0
2007-03-20 12:50:00,17.85,17.85,17.83,17.83,68400.0,11.5847,11.5847,11.5717,11.5717,68400.0
2007-03-20 13:00:00,17.83,17.87,17.82,17.87,49200.0,11.5717,11.5977,11.5652,11.5977,49200.0
2007-03-20 13:10:00,17.86,17.87,17.84,17.84,42800.0,11.5912,11.5977,11.5782,11.5782,42800.0
2007-03-20 13:20:00,17.84,17.85,17.82,17.84,34200.0,11.5782,11.5847,11.5652,11.5782,34200.0
2007-03-20 13:30:00,17.84,17.87,17.82,17.87,185600.0,11.5782,11.5977,11.5652,11.5977,185600.0
2007-03-20 13:40:00,17.87,17.88,17.85,17.85,71200.0,11.5977,11.6041,11.5847,11.5847,71200.0
2007-03-20 13:50:00,17.85,17.85,17.8,17.8,29200.0,11.5847,11.5847,11.5522,11.5522,29200.0
2007-03-20 14:00:00,17.8,17.85,17.8,17.85,50000.0,11.5522,11.5847,11.5522,11.5847,50000.0
2007-03-20 14:10:00,17.85,17.85,17.83,17.83,34200.0,11.5847,11.5847,11.5717,11.5717,34200.0
2007-03-20 14:20:00,17.83,17.86,17.83,17.86,43200.0,11.5717,11.5912,11.5717,11.5912,43200.0
2007-03-20 14:30:00,17.85,17.86,17.84,17.85,16800.0,11.5847,11.5912,11.5782,11.5847,16800.0
2007-03-20 14:40:00,17.85,17.85,17.84,17.85,45400.0,11.5847,11.5847,11.5782,11.5847,45400.0
2007-03-20 14:50:00,17.85,17.85,17.84,17.85,22800.0,11.5847,11.5847,11.5782,11.5847,22800.0
2007-03-20 15:00:00,17.85,17.85,17.82,17.82,64600.0,11.5847,11.5847,11.5652,11.5652,64600.0
2007-03-20 15:10:00,17.82,17.82,17.79,17.8,129800.0,11.5652,11.5652,11.5457,11.5522,129800.0
2007-03-20 15:20:00,17.8,17.82,17.8,17.8,234800.0,11.5522,11.5652,11.5522,11.5522,234800.0
2007-03-20 15:30:00,17.8,17.84,17.79,17.82,274400.0,11.5522,11.5782,11.5457,11.5652,274400.0
2007-03-20 15:40:00,17.82,17.83,17.79,17.8,78000.0,11.5652,11.5717,11.5457,11.5522,78000.0
2007-03-20 15:50:00,17.8,17.85,17.8,17.81,395200.0,11.5522,11.5847,11.5522,11.5587,395200.0
2007-03-21 09:30:00,17.75,17.75,17.63,17.64,155800.0,11.5198,11.5198,11.4419,11.4484,155800.0
2007-03-21 09:40:00,17.64,17.65,17.55,17.56,302200.0,11.4484,11.4549,11.39,11.3965,302200.0
2007-03-21 09:50:00,17.57,17.57,17.37,17.43,234600.0,11.403,11.403,11.2732,11.3121,234600.0
2007-03-21 10:00:00,17.43,17.5,17.41,17.42,306400.0,11.3121,11.3575,11.2991,11.3056,306400.0
2007-03-21 10:10:00,17.42,17.46,17.42,17.43,154600.0,11.3056,11.3316,11.3056,11.3121,154600.0
2007-03-21 10:20:00,17.43,17.43,17.33,17.33,131400.0,11.3121,11.3121,11.2472,11.2472,131400.0
2007-03-21 10:30:00,17.34,17.38,17.22,17.35,362800.0,11.2537,11.2796,11.1758,11.2602,362800.0
2007-03-21 10:40:00,17.36,17.4,17.34,17.34,91800.0,11.2667,11.2926,11.2537,11.2537,91800.0
2007-03-21 10:50:00,17.35,17.35,17.3,17.3,85200.0,11.2602,11.2602,11.2277,11.2277,85200.0
2007-03-21 11:00:00,17.3,17.34,17.3,17.34,79000.0,11.2277,11.2537,11.2277,11.2537,79000.0
2007-03-21 11:10:00,17.34,17.34,17.32,17.32,86200.0,11.2537,11.2537,11.2407,11.2407,86200.0
2007-03-21 11:20:00,17.33,17.33,17.31,17.31,53800.0,11.2472,11.2472,11.2342,11.2342,53800.0
2007-03-21 11:30:00,17.31,17.32,17.29,17.31,113000.0,11.2342,11.2407,11.2212,11.2342,113000.0
2007-03-21 11:40:00,17.31,17.37,17.3,17.37,75000.0,11.2342,11.2732,11.2277,11.2732,75000.0
2007-03-21 11:50:00,17.37,17.38,17.36,17.36,79600.0,11.2732,11.2796,11.2667,11.2667,79600.0
2007-03-21 12:00:00,17.36,17.37,17.33,17.34,64200.0,11.2667,11.2732,11.2472,11.2537,64200.0
2007-03-21 12:10:00,17.34,17.35,17.3,17.31,67400.0,11.2537,11.2602,11.2277,11.2342,67400.0
2007-03-21 12:20:00,17.31,17.31,17.28,17.29,219800.0,11.2342,11.2342,11.2147,11.2212,219800.0
2007-03-21 12:30:00,17.3,17.3,17.25,17.29,216000.0,11.2277,11.2277,11.1953,11.2212,216000.0
2007-03-21 12:40:00,17.29,17.3,17.25,17.26,68800.0,11.2212,11.2277,11.1953,11.2018,68800.0
2007-03-21 12:50:00,17.26,17.31,17.26,17.3,65000.0,11.2018,11.2342,11.2018,11.2277,65000.0
2007-03-21 13:00:00,17.29,17.32,17.28,17.3,92400.0,11.2212,11.2407,11.2147,11.2277,92400.0
2007-03-21 13:10:00,17.3,17.3,17.29,17.29,69600.0,11.2277,11.2277,11.2212,11.2212,69600.0
2007-03-21 13:20:00,17.29,17.31,17.29,17.29,53400.0,11.2212,11.2342,11.2212,11.2212,53400.0
2007-03-21 13:30:00,17.29,17.3,17.29,17.3,72000.0,11.2212,11.2277,11.2212,11.2277,72000.0
2007-03-21 13:40:00,17.3,17.3,17.28,17.28,50800.0,11.2277,11.2277,11.2147,11.2147,50800.0
2007-03-21 13:50:00,17.28,17.28,17.24,17.26,70800.0,11.2147,11.2147,11.1888,11.2018,70800.0
2007-03-21 14:00:00,17.26,17.27,17.25,17.25,79400.0,11.2018,11.2083,11.1953,11.1953,79400.0
2007-03-21 14:10:00,17.25,17.3,17.25,17.29,101400.0,11.1953,11.2277,11.1953,11.2212,101400.0
2007-03-21 14:20:00,17.29,17.32,17.29,17.3,271800.0,11.2212,11.2407,11.2212,11.2277,271800.0
2007-03-21 14:30:00,17.3,17.3,17.27,17.29,121000.0,11.2277,11.2277,11.2083,11.2212,121000.0
2007-03-21 14:40:00,17.29,17.3,17.27,17.3,140800.0,11.2212,11.2277,11.2083,11.2277,140800.0
2007-03-21 14:50:00,17.3,17.32,17.3,17.32,186200.0,11.2277,11.2407,11.2277,11.2407,186200.0
2007-03-21 15:00:00,17.32,17.32,17.28,17.28,184800.0,11.2407,11.2407,11.2147,11.2147,184800.0
2007-03-21 15:10:00,17.28,17.32,17.27,17.28,212000.0,11.2147,11.2407,11.2083,11.2147,212000.0
2007-03-21 15:20:00,17.28,17.28,17.25,17.26,194600.0,11.2147,11.2147,11.1953,11.2018,194600.0
2007-03-21 15:30:00,17.27,17.27,17.25,17.25,452400.0,11.2083,11.2083,11.1953,11.1953,452400.0
2007-03-21 15:40:00,17.25,17.31,17.25,17.31,564600.0,11.1953,11.2342,11.1953,11.2342,564600.0
2007-03-21 15:50:00,17.31,17.31,17.29,17.29,372200.0,11.2342,11.2342,11.2212,11.2212,372200.0
2007-03-22 09:30:00,17.73,17.93,17.63,17.91,463800.0,11.5068,11.6366,11.4419,11.6236,463800.0
2007-03-22 09:40:00,17.91,17.95,17.68,17.73,559400.0,11.6236,11.6496,11.4743,11.5068,559400.0
2007-03-22 09:50:00,17.72,17.78,17.46,17.51,528000.0,11.5003,11.5392,11.3316,11.364,528000.0
2007-03-22 10:00:00,17.52,17.61,17.39,17.45,448200.0,11.3705,11.4289,11.2861,11.3251,448200.0
2007-03-22 10:10:00,17.45,17.45,17.17,17.3,587200.0,11.3251,11.3251,11.1434,11.2277,587200.0
2007-03-22 10:20:00,17.3,17.4,17.27,17.28,146000.0,11.2277,11.2926,11.2083,11.2147,146000.0
2007-03-22 10:30:00,17.28,17.33,17.23,17.3,185000.0,11.2147,11.2472,11.1823,11.2277,185000.0
2007-03-22 10:40:00,17.3,17.34,17.07,17.2,330800.0,11.2277,11.2537,11.0785,11.1628,330800.0
2007-03-22 10:50:00,17.2,17.3,17.16,17.24,355200.0,11.1628,11.2277,11.1369,11.1888,355200.0
2007-03-22 11:00:00,17.24,17.27,17.1,17.11,674000.0,11.1888,11.2083,11.0979,11.1044,674000.0
2007-03-22 11:10:00,17.11,17.23,17.1,17.18,651600.0,11.1044,11.1823,11.0979,11.1498,651600.0
2007-03-22 11:20:00,17.18,17.3,17.18,17.28,253600.0,11.1498,11.2277,11.1498,11.2147,253600.0
2007-03-22 11:30:00,17.28,17.28,17.2,17.2,580800.0,11.2147,11.2147,11.1628,11.1628,580800.0
2007-03-22 11:40:00,17.21,17.24,17.18,17.21,128800.0,11.1693,11.1888,11.1498,11.1693,128800.0
2007-03-22 11:50:00,17.2,17.22,17.15,17.18,219800.0,11.1628,11.1758,11.1304,11.1498,219800.0
2007-03-22 12:00:00,17.18,17.25,17.17,17.25,73800.0,11.1498,11.1953,11.1434,11.1953,73800.0
2007-03-22 12:10:00,17.25,17.25,17.15,17.2,248400.0,11.1953,11.1953,11.1304,11.1628,248400.0
2007-03-22 12:20:00,17.2,17.25,17.19,17.23,67200.0,11.1628,11.1953,11.1563,11.1823,67200.0
2007-03-22 12:30:00,17.23,17.27,17.21,17.27,126200.0,11.1823,11.2083,11.1693,11.2083,126200.0
2007-03-22 12:40:00,17.26,17.32,17.25,17.31,85600.0,11.2018,11.2407,11.1953,11.2342,85600.0
2007-03-22 12:50:00,17.31,17.31,17.28,17.28,94200.0,11.2342,11.2342,11.2147,11.2147,94200.0
2007-03-22 13:00:00,17.28,17.34,17.28,17.33,103400.0,11.2147,11.2537,11.2147,11.2472,103400.0
2007-03-22 13:10:00,17.32,17.39,17.26,17.33,252000.0,11.2407,11.2861,11.2018,11.2472,252000.0
2007-03-22 13:20:00,17.33,17.39,17.32,17.39,97600.0,11.2472,11.2861,11.2407,11.2861,97600.0
2007-03-22 13:30:00,17.39,17.47,17.35,17.44,126800.0,11.2861,11.3381,11.2602,11.3186,126800.0
2007-03-22 13:40:00,17.43,17.44,17.36,17.44,118200.0,11.3121,11.3186,11.2667,11.3186,118200.0
2007-03-22 13:50:00,17.45,17.5,17.42,17.44,149600.0,11.3251,11.3575,11.3056,11.3186,149600.0
2007-03-22 14:00:00,17.44,17.44,17.39,17.43,210800.0,11.3186,11.3186,11.2861,11.3121,210800.0
2007-03-22 14:10:00,17.43,17.43,17.39,17.39,209600.0,11.3121,11.3121,11.2861,11.2861,209600.0
2007-03-22 14:20:00,17.39,17.53,17.39,17.5,265000.0,11.2861,11.377,11.2861,11.3575,265000.0
2007-03-22 14:30:00,17.5,17.55,17.46,17.5,329000.0,11.3575,11.39,11.3316,11.3575,329000.0
2007-03-22 14:40:00,17.5,17.5,17.45,17.48,103000.0,11.3575,11.3575,11.3251,11.3445,103000.0
2007-03-22 14:50:00,17.48,17.48,17.35,17.4,401800.0,11.3445,11.3445,11.2602,11.2926,401800.0
2007-03-22 15:00:00,17.4,17.4,17.2,17.31,362600.0,11.2926,11.2926,11.1628,11.2342,362600.0
2007-03-22 15:10:00,17.31,17.33,17.27,17.28,376000.0,11.2342,11.2472,11.2083,11.2147,376000.0
2007-03-22 15:20:00,17.28,17.3,17.25,17.25,239400.0,11.2147,11.2277,11.1953,11.1953,239400.0
2007-03-22 15:30:00,17.25,17.27,17.23,17.27,297600.0,11.1953,11.2083,11.1823,11.2083,297600.0
2007-03-22 15:40:00,17.27,17.3,17.23,17.25,695800.0,11.2083,11.2277,11.1823,11.1953,695800.0
2007-03-22 15:50:00,17.25,17.39,17.25,17.37,851000.0,11.1953,11.2861,11.1953,11.2732,851000.0
2007-03-23 09:30:00,17.39,17.4,17.28,17.38,94400.0,11.2861,11.2926,11.2147,11.2796,94400.0
2007-03-23 09:40:00,17.38,17.4,17.35,17.35,173600.0,11.2796,11.2926,11.2602,11.2602,173600.0
2007-03-23 09:50:00,17.34,17.4,17.34,17.38,107800.0,11.2537,11.2926,11.2537,11.2796,107800.0
2007-03-23 10:00:00,17.38,17.44,17.38,17.43,180000.0,11.2796,11.3186,11.2796,11.3121,180000.0
2007-03-23 10:10:00,17.43,17.44,17.35,17.38,129400.0,11.3121,11.3186,11.2602,11.2796,129400.0
2007-03-23 10:20:00,17.38,17.41,17.35,17.38,93600.0,11.2796,11.2991,11.2602,11.2796,93600.0
2007-03-23 10:30:00,17.38,17.38,17.32,17.36,147200.0,11.2796,11.2796,11.2407,11.2667,147200.0
2007-03-23 10:40:00,17.35,17.41,17.35,17.4,96600.0,11.2602,11.2991,11.2602,11.2926,96600.0
2007-03-23 10:50:00,17.4,17.41,17.39,17.41,61600.0,11.2926,11.2991,11.2861,11.2991,61600.0
2007-03-23 11:00:00,17.41,17.42,17.39,17.4,66400.0,11.2991,11.3056,11.2861,11.2926,66400.0
2007-03-23 11:10:00,17.4,17.4,17.38,17.4,92200.0,11.2926,11.2926,11.2796,11.2926,92200.0
2007-03-23 11:20:00,17.4,17.4,17.36,17.4,52800.0,11.2926,11.2926,11.2667,11.2926,52800.0
2007-03-23 11:30:00,17.4,17.4,17.3,17.35,117200.0,11.2926,11.2926,11.2277,11.2602,117200.0
2007-03-23 11:40:00,17.35,17.36,17.27,17.3,101200.0,11.2602,11.2667,11.2083,11.2277,101200.0
2007-03-23 11:50:00,17.3,17.3,17.28,17.3,62200.0,11.2277,11.2277,11.2147,11.2277,62200.0
2007-03-23 12:00:00,17.3,17.31,17.3,17.31,82000.0,11.2277,11.2342,11.2277,11.2342,82000.0
2007-03-23 12:10:00,17.31,17.31,17.31,17.31,67200.0,11.2342,11.2342,11.2342,11.2342,67200.0
2007-03-23 12:20:00,17.31,17.32,17.31,17.32,63800.0,11.2342,11.2407,11.2342,11.2407,63800.0
2007-03-23 12:30:00,17.32,17.32,17.31,17.32,27200.0,11.2407,11.2407,11.2342,11.2407,27200.0
2007-03-23 12:40:00,17.32,17.32,17.32,17.32,54200.0,11.2407,11.2407,11.2407,11.2407,54200.0
2007-03-23 12:50:00,17.32,17.32,17.31,17.32,77800.0,11.2407,11.2407,11.2342,11.2407,77800.0
2007-03-23 13:00:00,17.32,17.34,17.31,17.33,83800.0,11.2407,11.2537,11.2342,11.2472,83800.0
2007-03-23 13:10:00,17.33,17.33,17.29,17.31,121000.0,11.2472,11.2472,11.2212,11.2342,121000.0
2007-03-23 13:20:00,17.31,17.32,17.3,17.31,109200.0,11.2342,11.2407,11.2277,11.2342,109200.0
2007-03-23 13:30:00,17.32,17.32,17.3,17.32,93200.0,11.2407,11.2407,11.2277,11.2407,93200.0
2007-03-23 13:40:00,17.32,17.33,17.31,17.33,79800.0,11.2407,11.2472,11.2342,11.2472,79800.0
2007-03-23 13:50:00,17.33,17.36,17.33,17.36,48600.0,11.2472,11.2667,11.2472,11.2667,48600.0
2007-03-23 14:00:00,17.36,17.36,17.35,17.36,65800.0,11.2667,11.2667,11.2602,11.2667,65800.0
2007-03-23 14:10:00,17.36,17.37,17.36,17.36,55200.0,11.2667,11.2732,11.2667,11.2667,55200.0
2007-03-23 14:20:00,17.36,17.36,17.36,17.36,90800.0,11.2667,11.2667,11.2667,11.2667,90800.0
2007-03-23 14:30:00,17.36,17.38,17.34,17.38,100400.0,11.2667,11.2796,11.2537,11.2796,100400.0
2007-03-23 14:40:00,17.38,17.41,17.38,17.4,184600.0,11.2796,11.2991,11.2796,11.2926,184600.0
2007-03-23 14:50:00,17.41,17.43,17.39,17.4,142400.0,11.2991,11.3121,11.2861,11.2926,142400.0
2007-03-23 15:00:00,17.4,17.4,17.36,17.4,113600.0,11.2926,11.2926,11.2667,11.2926,113600.0
2007-03-23 15:10:00,17.4,17.41,17.38,17.41,86000.0,11.2926,11.2991,11.2796,11.2991,86000.0
2007-03-23 15:20:00,17.41,17.41,17.37,17.38,191800.0,11.2991,11.2991,11.2732,11.2796,191800.0
2007-03-23 15:30:00,17.38,17.38,17.35,17.36,117400.0,11.2796,11.2796,11.2602,11.2667,117400.0
2007-03-23 15:40:00,17.36,17.36,17.3,17.35,122000.0,11.2667,11.2667,11.2277,11.2602,122000.0
2007-03-23 15:50:00,17.35,17.35,17.28,17.34,182600.0,11.2602,11.2602,11.2147,11.2537,182600.0
2007-03-26 09:30:00,17.26,17.28,17.24,17.27,64600.0,11.2018,11.2147,11.1888,11.2083,64600.0
2007-03-26 09:40:00,17.27,17.43,17.26,17.41,87400.0,11.2083,11.3121,11.2018,11.2991,87400.0
2007-03-26 09:50:00,17.41,17.44,17.39,17.43,66600.0,11.2991,11.3186,11.2861,11.3121,66600.0
2007-03-26 10:00:00,17.42,17.42,17.28,17.32,326800.0,11.3056,11.3056,11.2147,11.2407,326800.0
2007-03-26 10:10:00,17.32,17.39,17.32,17.36,187600.0,11.2407,11.2861,11.2407,11.2667,187600.0
2007-03-26 10:20:00,17.35,17.37,17.32,17.33,115400.0,11.2602,11.2732,11.2407,11.2472,115400.0
2007-03-26 10:30:00,17.33,17.41,17.33,17.4,103000.0,11.2472,11.2991,11.2472,11.2926,103000.0
2007-03-26 10:40:00,17.41,17.41,17.4,17.41,89400.0,11.2991,11.2991,11.2926,11.2991,89400.0
2007-03-26 10:50:00,17.41,17.41,17.4,17.41,43000.0,11.2991,11.2991,11.2926,11.2991,43000.0
2007-03-26 11:00:00,17.4,17.41,17.39,17.4,66400.0,11.2926,11.2991,11.2861,11.2926,66400.0
2007-03-26 11:10:00,17.41,17.41,17.4,17.4,73600.0,11.2991,11.2991,11.2926,11.2926,73600.0
2007-03-26 11:20:00,17.4,17.41,17.39,17.39,83000.0,11.2926,11.2991,11.2861,11.2861,83000.0
2007-03-26 11:30:00,17.39,17.42,17.39,17.42,84200.0,11.2861,11.3056,11.2861,11.3056,84200.0
2007-03-26 11:40:00,17.42,17.43,17.4,17.42,194600.0,11.3056,11.3121,11.2926,11.3056,194600.0
2007-03-26 11:50:00,17.41,17.41,17.39,17.39,45800.0,11.2991,11.2991,11.2861,11.2861,45800.0
2007-03-26 12:00:00,17.39,17.39,17.37,17.38,31800.0,11.2861,11.2861,11.2732,11.2796,31800.0
2007-03-26 12:10:00,17.38,17.38,17.36,17.37,47800.0,11.2796,11.2796,11.2667,11.2732,47800.0
2007-03-26 12:20:00,17.38,17.38,17.35,17.36,62400.0,11.2796,11.2796,11.2602,11.2667,62400.0
2007-03-26 12:30:00,17.36,17.39,17.36,17.38,41800.0,11.2667,11.2861,11.2667,11.2796,41800.0
2007-03-26 12:40:00,17.38,17.39,17.36,17.36,39000.0,11.2796,11.2861,11.2667,11.2667,39000.0
2007-03-26 12:50:00,17.36,17.37,17.36,17.36,20600.0,11.2667,11.2732,11.2667,11.2667,20600.0
2007-03-26 13:00:00,17.36,17.36,17.34,17.34,40800.0,11.2667,11.2667,11.2537,11.2537,40800.0
2007-03-26 13:10:00,17.34,17.39,17.34,17.38,76000.0,11.2537,11.2861,11.2537,11.2796,76000.0
2007-03-26 13:20:00,17.38,17.39,17.38,17.39,66600.0,11.2796,11.2861,11.2796,11.2861,66600.0
2007-03-26 13:30:00,17.39,17.42,17.39,17.41,58600.0,11.2861,11.3056,11.2861,11.2991,58600.0
2007-03-26 13:40:00,17.4,17.4,17.38,17.38,21800.0,11.2926,11.2926,11.2796,11.2796,21800.0
2007-03-26 13:50:00,17.38,17.4,17.38,17.4,32800.0,11.2796,11.2926,11.2796,11.2926,32800.0
2007-03-26 14:00:00,17.4,17.45,17.4,17.43,48800.0,11.2926,11.3251,11.2926,11.3121,48800.0
2007-03-26 14:10:00,17.43,17.47,17.42,17.46,70200.0,11.3121,11.3381,11.3056,11.3316,70200.0
2007-03-26 14:20:00,17.46,17.46,17.43,17.44,21200.0,11.3316,11.3316,11.3121,11.3186,21200.0
2007-03-26 14:30:00,17.44,17.44,17.41,17.41,62600.0,11.3186,11.3186,11.2991,11.2991,62600.0
2007-03-26 14:40:00,17.42,17.42,17.39,17.39,87000.0,11.3056,11.3056,11.2861,11.2861,87000.0
2007-03-26 14:50:00,17.39,17.43,17.39,17.43,58200.0,11.2861,11.3121,11.2861,11.3121,58200.0
2007-03-26 15:00:00,17.43,17.46,17.4,17.4,80000.0,11.3121,11.3316,11.2926,11.2926,80000.0
2007-03-26 15:10:00,17.4,17.42,17.36,17.37,106200.0,11.2926,11.3056,11.2667,11.2732,106200.0
2007-03-26 15:20:00,17.36,17.39,17.35,17.39,58800.0,11.2667,11.2861,11.2602,11.2861,58800.0
2007-03-26 15:30:00,17.39,17.45,17.39,17.45,71000.0,11.2861,11.3251,11.2861,11.3251,71000.0
2007-03-26 15:40:00,17.45,17.47,17.44,17.45,62200.0,11.3251,11.3381,11.3186,11.3251,62200.0
2007-03-26 15:50:00,17.45,17.45,17.44,17.45,126400.0,11.3251,11.3251,11.3186,11.3251,126400.0
2007-03-27 09:30:00,17.37,17.4,17.28,17.28,64600.0,11.2732,11.2926,11.2147,11.2147,64600.0
2007-03-27 09:40:00,17.29,17.34,17.25,17.34,90600.0,11.2212,11.2537,11.1953,11.2537,90600.0
2007-03-27 09:50:00,17.34,17.41,17.33,17.39,174000.0,11.2537,11.2991,11.2472,11.2861,174000.0
2007-03-27 10:00:00,17.38,17.47,17.36,17.38,92400.0,11.2796,11.3381,11.2667,11.2796,92400.0
2007-03-27 10:10:00,17.38,17.49,17.38,17.46,100000.0,11.2796,11.351,11.2796,11.3316,100000.0
2007-03-27 10:20:00,17.46,17.5,17.43,17.48,77400.0,11.3316,11.3575,11.3121,11.3445,77400.0
2007-03-27 10:30:00,17.47,17.49,17.43,17.49,62400.0,11.3381,11.351,11.3121,11.351,62400.0
2007-03-27 10:40:00,17.48,17.51,17.48,17.51,52400.0,11.3445,11.364,11.3445,11.364,52400.0
2007-03-27 10:50:00,17.51,17.59,17.51,17.57,108800.0,11.364,11.4159,11.364,11.403,108800.0
2007-03-27 11:00:00,17.57,17.6,17.56,17.57,82800.0,11.403,11.4224,11.3965,11.403,82800.0
2007-03-27 11:10:00,17.57,17.57,17.55,17.57,44200.0,11.403,11.403,11.39,11.403,44200.0
2007-03-27 11:20:00,17.56,17.56,17.52,17.54,105600.0,11.3965,11.3965,11.3705,11.3835,105600.0
2007-03-27 11:30:00,17.54,17.55,17.5,17.5,42400.0,11.3835,11.39,11.3575,11.3575,42400.0
2007-03-27 11:40:00,17.5,17.5,17.47,17.47,110800.0,11.3575,11.3575,11.3381,11.3381,110800.0
2007-03-27 11:50:00,17.48,17.48,17.43,17.45,48000.0,11.3445,11.3445,11.3121,11.3251,48000.0
2007-03-27 12:00:00,17.45,17.46,17.44,17.46,34200.0,11.3251,11.3316,11.3186,11.3316,34200.0
2007-03-27 12:10:00,17.46,17.55,17.46,17.53,110600.0,11.3316,11.39,11.3316,11.377,110600.0
2007-03-27 12:20:00,17.52,17.53,17.5,17.5,34400.0,11.3705,11.377,11.3575,11.3575,34400.0
2007-03-27 12:30:00,17.49,17.52,17.49,17.5,84600.0,11.351,11.3705,11.351,11.3575,84600.0
2007-03-27 12:40:00,17.5,17.5,17.49,17.5,90600.0,11.3575,11.3575,11.351,11.3575,90600.0
2007-03-27 12:50:00,17.5,17.52,17.5,17.5,106600.0,11.3575,11.3705,11.3575,11.3575,106600.0
2007-03-27 13:00:00,17.5,17.52,17.49,17.52,98600.0,11.3575,11.3705,11.351,11.3705,98600.0
2007-03-27 13:10:00,17.53,17.53,17.5,17.51,19800.0,11.377,11.377,11.3575,11.364,19800.0
2007-03-27 13:20:00,17.51,17.51,17.49,17.49,27200.0,11.364,11.364,11.351,11.351,27200.0
2007-03-27 13:30:00,17.49,17.54,17.48,17.5,135000.0,11.351,11.3835,11.3445,11.3575,135000.0
2007-03-27 13:40:00,17.5,17.51,17.48,17.5,63800.0,11.3575,11.364,11.3445,11.3575,63800.0
2007-03-27 13:50:00,17.5,17.52,17.5,17.52,53800.0,11.3575,11.3705,11.3575,11.3705,53800.0
2007-03-27 14:00:00,17.52,17.55,17.5,17.52,121800.0,11.3705,11.39,11.3575,11.3705,121800.0
2007-03-27 14:10:00,17.53,17.55,17.48,17.48,51000.0,11.377,11.39,11.3445,11.3445,51000.0
2007-03-27 14:20:00,17.49,17.49,17.44,17.46,48400.0,11.351,11.351,11.3186,11.3316,48400.0
2007-03-27 14:30:00,17.45,17.46,17.41,17.42,30600.0,11.3251,11.3316,11.2991,11.3056,30600.0
2007-03-27 14:40:00,17.42,17.45,17.42,17.42,29600.0,11.3056,11.3251,11.3056,11.3056,29600.0
2007-03-27 14:50:00,17.42,17.43,17.39,17.4,69800.0,11.3056,11.3121,11.2861,11.2926,69800.0
2007-03-27 15:00:00,17.41,17.47,17.4,17.45,37000.0,11.2991,11.3381,11.2926,11.3251,37000.0
2007-03-27 15:10:00,17.45,17.47,17.43,17.44,37200.0,11.3251,11.3381,11.3121,11.3186,37200.0
2007-03-27 15:20:00,17.43,17.43,17.4,17.4,19600.0,11.3121,11.3121,11.2926,11.2926,19600.0
2007-03-27 15:30:00,17.4,17.47,17.4,17.42,58600.0,11.2926,11.3381,11.2926,11.3056,58600.0
2007-03-27 15:40:00,17.42,17.43,17.39,17.39,65200.0,11.3056,11.3121,11.2861,11.2861,65200.0
2007-03-27 15:50:00,17.39,17.43,17.37,17.43,104800.0,11.2861,11.3121,11.2732,11.3121,104800.0
2007-03-28 09:30:00,17.32,17.34,17.28,17.28,50000.0,11.2407,11.2537,11.2147,11.2147,50000.0
2007-03-28 09:40:00,17.27,17.3,17.23,17.3,89200.0,11.2083,11.2277,11.1823,11.2277,89200.0
2007-03-28 09:50:00,17.3,17.33,17.26,17.26,86200.0,11.2277,11.2472,11.2018,11.2018,86200.0
2007-03-28 10:00:00,17.25,17.35,17.25,17.34,65600.0,11.1953,11.2602,11.1953,11.2537,65600.0
2007-03-28 10:10:00,17.34,17.36,17.32,17.32,44800.0,11.2537,11.2667,11.2407,11.2407,44800.0
2007-03-28 10:20:00,17.33,17.33,17.29,17.29,29800.0,11.2472,11.2472,11.2212,11.2212,29800.0
2007-03-28 10:30:00,17.29,17.3,17.25,17.28,140600.0,11.2212,11.2277,11.1953,11.2147,140600.0
2007-03-28 10:40:00,17.27,17.32,17.27,17.32,121600.0,11.2083,11.2407,11.2083,11.2407,121600.0
2007-03-28 10:50:00,17.32,17.42,17.32,17.41,88200.0,11.2407,11.3056,11.2407,11.2991,88200.0
2007-03-28 11:00:00,17.41,17.43,17.36,17.42,68600.0,11.2991,11.3121,11.2667,11.3056,68600.0
2007-03-28 11:10:00,17.42,17.42,17.41,17.41,82400.0,11.3056,11.3056,11.2991,11.2991,82400.0
2007-03-28 11:20:00,17.41,17.41,17.38,17.4,48000.0,11.2991,11.2991,11.2796,11.2926,48000.0
2007-03-28 11:30:00,17.4,17.4,17.38,17.38,57000.0,11.2926,11.2926,11.2796,11.2796,57000.0
2007-03-28 11:40:00,17.39,17.4,17.38,17.4,31600.0,11.2861,11.2926,11.2796,11.2926,31600.0
2007-03-28 11:50:00,17.4,17.43,17.4,17.42,40600.0,11.2926,11.3121,11.2926,11.3056,40600.0
2007-03-28 12:00:00,17.42,17.48,17.42,17.46,85600.0,11.3056,11.3445,11.3056,11.3316,85600.0
2007-03-28 12:10:00,17.46,17.54,17.45,17.54,41000.0,11.3316,11.3835,11.3251,11.3835,41000.0
2007-03-28 12:20:00,17.54,17.56,17.54,17.55,78200.0,11.3835,11.3965,11.3835,11.39,78200.0
2007-03-28 12:30:00,17.55,17.59,17.53,17.54,208200.0,11.39,11.4159,11.377,11.3835,208200.0
2007-03-28 12:40:00,17.54,17.56,17.53,17.55,38600.0,11.3835,11.3965,11.377,11.39,38600.0
2007-03-28 12:50:00,17.54,17.55,17.52,17.53,57200.0,11.3835,11.39,11.3705,11.377,57200.0
2007-03-28 13:00:00,17.52,17.52,17.5,17.5,69600.0,11.3705,11.3705,11.3575,11.3575,69600.0
2007-03-28 13:10:00,17.5,17.5,17.49,17.49,23000.0,11.3575,11.3575,11.351,11.351,23000.0
2007-03-28 13:20:00,17.49,17.5,17.49,17.5,85800.0,11.351,11.3575,11.351,11.3575,85800.0
2007-03-28 13:30:00,17.5,17.52,17.5,17.51,100200.0,11.3575,11.3705,11.3575,11.364,100200.0
2007-03-28 13:40:00,17.52,17.53,17.5,17.51,116400.0,11.3705,11.377,11.3575,11.364,116400.0
2007-03-28 13:50:00,17.5,17.5,17.47,17.47,34400.0,11.3575,11.3575,11.3381,11.3381,34400.0
2007-03-28 14:00:00,17.47,17.47,17.43,17.43,109600.0,11.3381,11.3381,11.3121,11.3121,109600.0
2007-03-28 14:10:00,17.43,17.44,17.42,17.43,133800.0,11.3121,11.3186,11.3056,11.3121,133800.0
2007-03-28 14:20:00,17.43,17.47,17.43,17.47,78000.0,11.3121,11.3381,11.3121,11.3381,78000.0
2007-03-28 14:30:00,17.47,17.49,17.47,17.47,72800.0,11.3381,11.351,11.3381,11.3381,72800.0
2007-03-28 14:40:00,17.48,17.49,17.47,17.49,85600.0,11.3445,11.351,11.3381,11.351,85600.0
2007-03-28 14:50:00,17.49,17.49,17.47,17.49,55800.0,11.351,11.351,11.3381,11.351,55800.0
2007-03-28 15:00:00,17.48,17.5,17.48,17.49,70400.0,11.3445,11.3575,11.3445,11.351,70400.0
2007-03-28 15:10:00,17.49,17.49,17.47,17.48,51200.0,11.351,11.351,11.3381,11.3445,51200.0
2007-03-28 15:20:00,17.48,17.52,17.47,17.5,96200.0,11.3445,11.3705,11.3381,11.3575,96200.0
2007-03-28 15:30:00,17.5,17.5,17.46,17.47,155200.0,11.3575,11.3575,11.3316,11.3381,155200.0
2007-03-28 15:40:00,17.48,17.48,17.43,17.43,87400.0,11.3445,11.3445,11.3121,11.3121,87400.0
2007-03-28 15:50:00,17.43,17.47,17.42,17.45,114200.0,11.3121,11.3381,11.3056,11.3251,114200.0
2007-03-29 09:30:00,17.41,17.55,17.41,17.49,172800.0,11.2991,11.39,11.2991,11.351,172800.0
2007-03-29 09:40:00,17.49,17.54,17.49,17.53,91600.0,11.351,11.3835,11.351,11.377,91600.0
2007-03-29 09:50:00,17.53,17.57,17.5,17.54,236000.0,11.377,11.403,11.3575,11.3835,236000.0
2007-03-29 10:00:00,17.54,17.6,17.53,17.59,114800.0,11.3835,11.4224,11.377,11.4159,114800.0
2007-03-29 10:10:00,17.59,17.6,17.54,17.55,62200.0,11.4159,11.4224,11.3835,11.39,62200.0
2007-03-29 10:20:00,17.55,17.56,17.53,17.56,41400.0,11.39,11.3965,11.377,11.3965,41400.0
2007-03-29 10:30:00,17.56,17.57,17.54,17.55,48800.0,11.3965,11.403,11.3835,11.39,48800.0
2007-03-29 10:40:00,17.55,17.58,17.54,17.57,47000.0,11.39,11.4094,11.3835,11.403,47000.0
2007-03-29 10:50:00,17.57,17.57,17.52,17.52,118600.0,11.403,11.403,11.3705,11.3705,118600.0
2007-03-29 11:00:00,17.52,17.54,17.5,17.53,73800.0,11.3705,11.3835,11.3575,11.377,73800.0
2007-03-29 11:10:00,17.52,17.52,17.49,17.52,60000.0,11.3705,11.3705,11.351,11.3705,60000.0
2007-03-29 11:20:00,17.51,17.52,17.49,17.52,28000.0,11.364,11.3705,11.351,11.3705,28000.0
2007-03-29 11:30:00,17.52,17.52,17.49,17.5,32000.0,11.3705,11.3705,11.351,11.3575,32000.0
2007-03-29 11:40:00,17.5,17.5,17.49,17.49,30800.0,11.3575,11.3575,11.351,11.351,30800.0
2007-03-29 11:50:00,17.48,17.49,17.43,17.43,62800.0,11.3445,11.351,11.3121,11.3121,62800.0
2007-03-29 12:00:00,17.43,17.46,17.42,17.42,51200.0,11.3121,11.3316,11.3056,11.3056,51200.0
2007-03-29 12:10:00,17.42,17.42,17.4,17.4,58600.0,11.3056,11.3056,11.2926,11.2926,58600.0
2007-03-29 12:20:00,17.4,17.4,17.38,17.38,90800.0,11.2926,11.2926,11.2796,11.2796,90800.0
2007-03-29 12:30:00,17.38,17.39,17.36,17.36,67800.0,11.2796,11.2861,11.2667,11.2667,67800.0
2007-03-29 12:40:00,17.36,17.4,17.36,17.38,94200.0,11.2667,11.2926,11.2667,11.2796,94200.0
2007-03-29 12:50:00,17.39,17.39,17.35,17.36,100800.0,11.2861,11.2861,11.2602,11.2667,100800.0
2007-03-29 13:00:00,17.36,17.39,17.35,17.38,58400.0,11.2667,11.2861,11.2602,11.2796,58400.0
2007-03-29 13:10:00,17.38,17.38,17.35,17.36,53200.0,11.2796,11.2796,11.2602,11.2667,53200.0
2007-03-29 13:20:00,17.36,17.37,17.36,17.36,36800.0,11.2667,11.2732,11.2667,11.2667,36800.0
2007-03-29 13:30:00,17.36,17.38,17.36,17.37,70000.0,11.2667,11.2796,11.2667,11.2732,70000.0
2007-03-29 13:40:00,17.36,17.39,17.36,17.37,53000.0,11.2667,11.2861,11.2667,11.2732,53000.0
2007-03-29 13:50:00,17.38,17.38,17.36,17.38,62600.0,11.2796,11.2796,11.2667,11.2796,62600.0
2007-03-29 14:00:00,17.37,17.37,17.33,17.35,103400.0,11.2732,11.2732,11.2472,11.2602,103400.0
2007-03-29 14:10:00,17.35,17.38,17.34,17.38,69400.0,11.2602,11.2796,11.2537,11.2796,69400.0
2007-03-29 14:20:00,17.38,17.4,17.36,17.38,34000.0,11.2796,11.2926,11.2667,11.2796,34000.0
2007-03-29 14:30:00,17.38,17.38,17.34,17.35,189600.0,11.2796,11.2796,11.2537,11.2602,189600.0
2007-03-29 14:40:00,17.35,17.4,17.34,17.35,286400.0,11.2602,11.2926,11.2537,11.2602,286400.0
2007-03-29 14:50:00,17.35,17.36,17.33,17.35,78400.0,11.2602,11.2667,11.2472,11.2602,78400.0
2007-03-29 15:00:00,17.35,17.36,17.34,17.34,80000.0,11.2602,11.2667,11.2537,11.2537,80000.0
2007-03-29 15:10:00,17.34,17.34,17.32,17.32,227600.0,11.2537,11.2537,11.2407,11.2407,227600.0
2007-03-29 15:20:00,17.32,17.34,17.32,17.33,173600.0,11.2407,11.2537,11.2407,11.2472,173600.0
2007-03-29 15:30:00,17.33,17.33,17.3,17.3,212800.0,11.2472,11.2472,11.2277,11.2277,212800.0
2007-03-29 15:40:00,17.3,17.34,17.29,17.34,346400.0,11.2277,11.2537,11.2212,11.2537,346400.0
2007-03-29 15:50:00,17.33,17.35,17.29,17.35,391400.0,11.2472,11.2602,11.2212,11.2602,391400.0
2007-03-30 09:30:00,17.31,17.34,17.25,17.34,101400.0,11.2342,11.2537,11.1953,11.2537,101400.0
2007-03-30 09:40:00,17.34,17.61,17.34,17.5,215800.0,11.2537,11.4289,11.2537,11.3575,215800.0
2007-03-30 09:50:00,17.5,17.52,17.42,17.46,101800.0,11.3575,11.3705,11.3056,11.3316,101800.0
2007-03-30 10:00:00,17.46,17.5,17.42,17.48,85000.0,11.3316,11.3575,11.3056,11.3445,85000.0
2007-03-30 10:10:00,17.48,17.5,17.42,17.42,50600.0,11.3445,11.3575,11.3056,11.3056,50600.0
2007-03-30 10:20:00,17.42,17.42,17.38,17.42,42400.0,11.3056,11.3056,11.2796,11.3056,42400.0
2007-03-30 10:30:00,17.43,17.46,17.4,17.46,66000.0,11.3121,11.3316,11.2926,11.3316,66000.0
2007-03-30 10:40:00,17.45,17.5,17.44,17.46,66200.0,11.3251,11.3575,11.3186,11.3316,66200.0
2007-03-30 10:50:00,17.46,17.51,17.43,17.5,38800.0,11.3316,11.364,11.3121,11.3575,38800.0
2007-03-30 11:00:00,17.5,17.51,17.49,17.49,66200.0,11.3575,11.364,11.351,11.351,66200.0
2007-03-30 11:10:00,17.49,17.5,17.43,17.44,77200.0,11.351,11.3575,11.3121,11.3186,77200.0
2007-03-30 11:20:00,17.44,17.47,17.43,17.43,53200.0,11.3186,11.3381,11.3121,11.3121,53200.0
2007-03-30 11:30:00,17.43,17.47,17.43,17.45,85800.0,11.3121,11.3381,11.3121,11.3251,85800.0
2007-03-30 11:40:00,17.45,17.47,17.43,17.47,158800.0,11.3251,11.3381,11.3121,11.3381,158800.0
2007-03-30 11:50:00,17.46,17.5,17.43,17.46,95800.0,11.3316,11.3575,11.3121,11.3316,95800.0
2007-03-30 12:00:00,17.46,17.46,17.39,17.4,158600.0,11.3316,11.3316,11.2861,11.2926,158600.0
2007-03-30 12:10:00,17.39,17.47,17.39,17.46,147600.0,11.2861,11.3381,11.2861,11.3316,147600.0
2007-03-30 12:20:00,17.46,17.53,17.45,17.52,162600.0,11.3316,11.377,11.3251,11.3705,162600.0
2007-03-30 12:30:00,17.53,17.57,17.52,17.56,134200.0,11.377,11.403,11.3705,11.3965,134200.0
2007-03-30 12:40:00,17.57,17.59,17.55,17.58,67400.0,11.403,11.4159,11.39,11.4094,67400.0
2007-03-30 12:50:00,17.59,17.6,17.56,17.58,96000.0,11.4159,11.4224,11.3965,11.4094,96000.0
2007-03-30 13:00:00,17.58,17.63,17.54,17.62,96200.0,11.4094,11.4419,11.3835,11.4354,96200.0
2007-03-30 13:10:00,17.61,17.61,17.57,17.6,81000.0,11.4289,11.4289,11.403,11.4224,81000.0
2007-03-30 13:20:00,17.6,17.65,17.6,17.65,72200.0,11.4224,11.4549,11.4224,11.4549,72200.0
2007-03-30 13:30:00,17.65,17.72,17.65,17.68,111000.0,11.4549,11.5003,11.4549,11.4743,111000.0
2007-03-30 13:40:00,17.68,17.68,17.65,17.65,43600.0,11.4743,11.4743,11.4549,11.4549,43600.0
2007-03-30 13:50:00,17.65,17.65,17.62,17.64,35800.0,11.4549,11.4549,11.4354,11.4484,35800.0
2007-03-30 14:00:00,17.64,17.66,17.6,17.61,58000.0,11.4484,11.4614,11.4224,11.4289,58000.0
2007-03-30 14:10:00,17.61,17.63,17.61,17.61,30200.0,11.4289,11.4419,11.4289,11.4289,30200.0
2007-03-30 14:20:00,17.6,17.6,17.58,17.58,81800.0,11.4224,11.4224,11.4094,11.4094,81800.0
2007-03-30 14:30:00,17.58,17.64,17.58,17.64,69400.0,11.4094,11.4484,11.4094,11.4484,69400.0
2007-03-30 14:40:00,17.64,17.66,17.64,17.64,71400.0,11.4484,11.4614,11.4484,11.4484,71400.0
2007-03-30 14:50:00,17.64,17.64,17.61,17.63,66000.0,11.4484,11.4484,11.4289,11.4419,66000.0
2007-03-30 15:00:00,17.63,17.66,17.61,17.65,78800.0,11.4419,11.4614,11.4289,11.4549,78800.0
2007-03-30 15:10:00,17.64,17.65,17.64,17.64,45800.0,11.4484,11.4549,11.4484,11.4484,45800.0
2007-03-30 15:20:00,17.64,17.73,17.63,17.73,131400.0,11.4484,11.5068,11.4419,11.5068,131400.0
2007-03-30 15:30:00,17.71,17.75,17.7,17.75,248400.0,11.4938,11.5198,11.4873,11.5198,248400.0
2007-03-30 15:40:00,17.74,17.76,17.73,17.74,141400.0,11.5133,11.5263,11.5068,11.5133,141400.0
2007-03-30 15:50:00,17.74,17.75,17.71,17.72,294400.0,11.5133,11.5198,11.4938,11.5003,294400.0
2007-04-02 09:30:00,17.73,17.89,17.72,17.88,117800.0,11.5068,11.6106,11.5003,11.6041,117800.0
2007-04-02 09:40:00,17.87,17.95,17.83,17.91,161200.0,11.5977,11.6496,11.5717,11.6236,161200.0
2007-04-02 09:50:00,17.91,17.93,17.78,17.87,87400.0,11.6236,11.6366,11.5392,11.5977,87400.0
2007-04-02 10:00:00,17.87,17.89,17.75,17.8,163800.0,11.5977,11.6106,11.5198,11.5522,163800.0
2007-04-02 10:10:00,17.8,17.85,17.78,17.83,168200.0,11.5522,11.5847,11.5392,11.5717,168200.0
2007-04-02 10:20:00,17.85,17.88,17.78,17.83,75400.0,11.5847,11.6041,11.5392,11.5717,75400.0
2007-04-02 10:30:00,17.84,17.91,17.84,17.91,120400.0,11.5782,11.6236,11.5782,11.6236,120400.0
2007-04-02 10:40:00,17.91,17.95,17.9,17.93,60800.0,11.6236,11.6496,11.6171,11.6366,60800.0
2007-04-02 10:50:00,17.93,17.94,17.89,17.93,68000.0,11.6366,11.6431,11.6106,11.6366,68000.0
2007-04-02 11:00:00,17.93,17.95,17.93,17.95,51200.0,11.6366,11.6496,11.6366,11.6496,51200.0
2007-04-02 11:10:00,17.95,17.97,17.89,17.9,103200.0,11.6496,11.6626,11.6106,11.6171,103200.0
2007-04-02 11:20:00,17.91,17.92,17.89,17.89,56800.0,11.6236,11.6301,11.6106,11.6106,56800.0
2007-04-02 11:30:00,17.89,17.9,17.88,17.9,65800.0,11.6106,11.6171,11.6041,11.6171,65800.0
2007-04-02 11:40:00,17.9,17.97,17.9,17.97,89200.0,11.6171,11.6626,11.6171,11.6626,89200.0
2007-04-02 11:50:00,17.96,17.96,17.93,17.94,21200.0,11.6561,11.6561,11.6366,11.6431,21200.0
2007-04-02 12:00:00,17.94,17.94,17.92,17.93,194000.0,11.6431,11.6431,11.6301,11.6366,194000.0
2007-04-02 12:10:00,17.93,17.93,17.86,17.88,112000.0,11.6366,11.6366,11.5912,11.6041,112000.0
2007-04-02 12:20:00,17.88,17.9,17.86,17.89,51200.0,11.6041,11.6171,11.5912,11.6106,51200.0
2007-04-02 12:30:00,17.89,17.89,17.86,17.88,79200.0,11.6106,11.6106,11.5912,11.6041,79200.0
2007-04-02 12:40:00,17.88,17.89,17.87,17.88,47800.0,11.6041,11.6106,11.5977,11.6041,47800.0
2007-04-02 12:50:00,17.88,17.89,17.86,17.86,53600.0,11.6041,11.6106,11.5912,11.5912,53600.0
2007-04-02 13:00:00,17.87,17.9,17.87,17.89,38200.0,11.5977,11.6171,11.5977,11.6106,38200.0
2007-04-02 13:10:00,17.89,17.91,17.88,17.89,56200.0,11.6106,11.6236,11.6041,11.6106,56200.0
2007-04-02 13:20:00,17.89,17.9,17.88,17.88,27600.0,11.6106,11.6171,11.6041,11.6041,27600.0
2007-04-02 13:30:00,17.88,17.93,17.85,17.85,86000.0,11.6041,11.6366,11.5847,11.5847,86000.0
2007-04-02 13:40:00,17.85,17.89,17.83,17.85,107800.0,11.5847,11.6106,11.5717,11.5847,107800.0
2007-04-02 13:50:00,17.85,17.89,17.85,17.85,54200.0,11.5847,11.6106,11.5847,11.5847,54200.0
2007-04-02 14:00:00,17.86,17.88,17.85,17.88,63400.0,11.5912,11.6041,11.5847,11.6041,63400.0
2007-04-02 14:10:00,17.88,17.93,17.87,17.93,110200.0,11.6041,11.6366,11.5977,11.6366,110200.0
2007-04-02 14:20:00,17.93,17.96,17.93,17.95,82600.0,11.6366,11.6561,11.6366,11.6496,82600.0
2007-04-02 14:30:00,17.95,17.96,17.95,17.95,38200.0,11.6496,11.6561,11.6496,11.6496,38200.0
2007-04-02 14:40:00,17.95,17.97,17.95,17.97,51800.0,11.6496,11.6626,11.6496,11.6626,51800.0
2007-04-02 14:50:00,17.97,17.98,17.96,17.97,184400.0,11.6626,11.669,11.6561,11.6626,184400.0
2007-04-02 15:00:00,17.97,18.0,17.96,18.0,96600.0,11.6626,11.682,11.6561,11.682,96600.0
2007-04-02 15:10:00,18.0,18.06,18.0,18.04,104000.0,11.682,11.721,11.682,11.708,104000.0
2007-04-02 15:20:00,18.04,18.04,18.03,18.03,116000.0,11.708,11.708,11.7015,11.7015,116000.0
2007-04-02 15:30:00,18.03,18.05,18.02,18.03,70000.0,11.7015,11.7145,11.695,11.7015,70000.0
2007-04-02 15:40:00,18.03,18.07,18.03,18.07,153600.0,11.7015,11.7275,11.7015,11.7275,153600.0
2007-04-02 15:50:00,18.07,18.1,18.05,18.1,211600.0,11.7275,11.7469,11.7145,11.7469,211600.0
2007-04-03 09:30:00,18.08,18.2,18.06,18.2,103200.0,11.734,11.8118,11.721,11.8118,103200.0
2007-04-03 09:40:00,18.18,18.25,18.18,18.23,77200.0,11.7989,11.8443,11.7989,11.8313,77200.0
2007-04-03 09:50:00,18.23,18.23,18.15,18.15,80600.0,11.8313,11.8313,11.7794,11.7794,80600.0
2007-04-03 10:00:00,18.16,18.35,18.16,18.3,119400.0,11.7859,11.9092,11.7859,11.8767,119400.0
2007-04-03 10:10:00,18.3,18.36,18.29,18.36,80000.0,11.8767,11.9157,11.8702,11.9157,80000.0
2007-04-03 10:20:00,18.35,18.38,18.34,18.36,99800.0,11.9092,11.9287,11.9027,11.9157,99800.0
2007-04-03 10:30:00,18.35,18.4,18.34,18.38,109800.0,11.9092,11.9416,11.9027,11.9287,109800.0
2007-04-03 10:40:00,18.38,18.48,18.38,18.43,93800.0,11.9287,11.9936,11.9287,11.9611,93800.0
2007-04-03 10:50:00,18.43,18.43,18.37,18.42,172000.0,11.9611,11.9611,11.9222,11.9546,172000.0
2007-04-03 11:00:00,18.42,18.42,18.32,18.32,44400.0,11.9546,11.9546,11.8897,11.8897,44400.0
2007-04-03 11:10:00,18.32,18.42,18.28,18.4,108400.0,11.8897,11.9546,11.8638,11.9416,108400.0
2007-04-03 11:20:00,18.42,18.45,18.4,18.45,83000.0,11.9546,11.9741,11.9416,11.9741,83000.0
2007-04-03 11:30:00,18.44,18.45,18.36,18.36,95600.0,11.9676,11.9741,11.9157,11.9157,95600.0
2007-04-03 11:40:00,18.36,18.38,18.32,18.36,49800.0,11.9157,11.9287,11.8897,11.9157,49800.0
2007-04-03 11:50:00,18.36,18.37,18.35,18.36,46800.0,11.9157,11.9222,11.9092,11.9157,46800.0
2007-04-03 12:00:00,18.36,18.36,18.32,18.33,32800.0,11.9157,11.9157,11.8897,11.8962,32800.0
2007-04-03 12:10:00,18.33,18.33,18.31,18.31,52000.0,11.8962,11.8962,11.8832,11.8832,52000.0
2007-04-03 12:20:00,18.31,18.31,18.24,18.26,90000.0,11.8832,11.8832,11.8378,11.8508,90000.0
2007-04-03 12:30:00,18.25,18.25,18.21,18.22,47600.0,11.8443,11.8443,11.8183,11.8248,47600.0
2007-04-03 12:40:00,18.23,18.25,18.21,18.24,39600.0,11.8313,11.8443,11.8183,11.8378,39600.0
2007-04-03 12:50:00,18.24,18.25,18.23,18.24,105800.0,11.8378,11.8443,11.8313,11.8378,105800.0
2007-04-03 13:00:00,18.24,18.25,18.24,18.24,47200.0,11.8378,11.8443,11.8378,11.8378,47200.0
2007-04-03 13:10:00,18.25,18.25,18.24,18.25,119400.0,11.8443,11.8443,11.8378,11.8443,119400.0
2007-04-03 13:20:00,18.24,18.25,18.23,18.24,71000.0,11.8378,11.8443,11.8313,11.8378,71000.0
2007-04-03 13:30:00,18.24,18.24,18.22,18.23,92600.0,11.8378,11.8378,11.8248,11.8313,92600.0
2007-04-03 13:40:00,18.23,18.23,18.22,18.22,26400.0,11.8313,11.8313,11.8248,11.8248,26400.0
2007-04-03 13:50:00,18.22,18.23,18.21,18.23,61000.0,11.8248,11.8313,11.8183,11.8313,61000.0
2007-04-03 14:00:00,18.22,18.23,18.22,18.22,44600.0,11.8248,11.8313,11.8248,11.8248,44600.0
2007-04-03 14:10:00,18.22,18.22,18.17,18.18,74200.0,11.8248,11.8248,11.7924,11.7989,74200.0
2007-04-03 14:20:00,18.18,18.25,18.17,18.23,221400.0,11.7989,11.8443,11.7924,11.8313,221400.0
2007-04-03 14:30:00,18.23,18.23,18.17,18.2,87000.0,11.8313,11.8313,11.7924,11.8118,87000.0
2007-04-03 14:40:00,18.2,18.22,18.2,18.22,32000.0,11.8118,11.8248,11.8118,11.8248,32000.0
2007-04-03 14:50:00,18.22,18.23,18.21,18.23,36200.0,11.8248,11.8313,11.8183,11.8313,36200.0
2007-04-03 15:00:00,18.23,18.23,18.22,18.23,59400.0,11.8313,11.8313,11.8248,11.8313,59400.0
2007-04-03 15:10:00,18.22,18.23,18.21,18.21,73400.0,11.8248,11.8313,11.8183,11.8183,73400.0
2007-04-03 15:20:00,18.22,18.23,18.2,18.2,72600.0,11.8248,11.8313,11.8118,11.8118,72600.0
2007-04-03 15:30:00,18.2,18.22,18.2,18.22,152200.0,11.8118,11.8248,11.8118,11.8248,152200.0
2007-04-03 15:40:00,18.22,18.22,18.19,18.2,165200.0,11.8248,11.8248,11.8053,11.8118,165200.0
2007-04-03 15:50:00,18.19,18.2,18.17,18.17,520400.0,11.8053,11.8118,11.7924,11.7924,520400.0
2007-04-04 09:30:00,18.19,18.19,18.1,18.18,61200.0,11.8053,11.8053,11.7469,11.7989,61200.0
2007-04-04 09:40:00,18.18,18.2,18.1,18.12,84800.0,11.7989,11.8118,11.7469,11.7599,84800.0
2007-04-04 09:50:00,18.12,18.14,18.07,18.14,117600.0,11.7599,11.7729,11.7275,11.7729,117600.0
2007-04-04 10:00:00,18.14,18.16,18.11,18.14,129200.0,11.7729,11.7859,11.7534,11.7729,129200.0
2007-04-04 10:10:00,18.14,18.15,18.11,18.13,60600.0,11.7729,11.7794,11.7534,11.7664,60600.0
2007-04-04 10:20:00,18.13,18.16,18.13,18.15,87000.0,11.7664,11.7859,11.7664,11.7794,87000.0
2007-04-04 10:30:00,18.14,18.15,18.08,18.15,121600.0,11.7729,11.7794,11.734,11.7794,121600.0
2007-04-04 10:40:00,18.15,18.2,18.14,18.15,101600.0,11.7794,11.8118,11.7729,11.7794,101600.0
2007-04-04 10:50:00,18.15,18.18,18.15,18.18,74000.0,11.7794,11.7989,11.7794,11.7989,74000.0
2007-04-04 11:00:00,18.18,18.18,18.13,18.13,54600.0,11.7989,11.7989,11.7664,11.7664,54600.0
2007-04-04 11:10:00,18.14,18.19,18.13,18.18,48200.0,11.7729,11.8053,11.7664,11.7989,48200.0
2007-04-04 11:20:00,18.18,18.21,18.18,18.2,26000.0,11.7989,11.8183,11.7989,11.8118,26000.0
2007-04-04 11:30:00,18.19,18.21,18.19,18.2,22000.0,11.8053,11.8183,11.8053,11.8118,22000.0
2007-04-04 11:40:00,18.2,18.23,18.2,18.22,39600.0,11.8118,11.8313,11.8118,11.8248,39600.0
2007-04-04 11:50:00,18.22,18.23,18.21,18.22,19200.0,11.8248,11.8313,11.8183,11.8248,19200.0
2007-04-04 12:00:00,18.22,18.25,18.22,18.25,37400.0,11.8248,11.8443,11.8248,11.8443,37400.0
2007-04-04 12:10:00,18.25,18.27,18.24,18.26,28600.0,11.8443,11.8573,11.8378,11.8508,28600.0
2007-04-04 12:20:00,18.27,18.27,18.2,18.2,32400.0,11.8573,11.8573,11.8118,11.8118,32400.0
2007-04-04 12:30:00,18.2,18.21,18.2,18.2,25000.0,11.8118,11.8183,11.8118,11.8118,25000.0
2007-04-04 12:40:00,18.2,18.2,18.16,18.16,14600.0,11.8118,11.8118,11.7859,11.7859,14600.0
2007-04-04 12:50:00,18.16,18.16,18.15,18.16,7400.0,11.7859,11.7859,11.7794,11.7859,7400.0
2007-04-04 13:00:00,18.16,18.16,18.11,18.12,44200.0,11.7859,11.7859,11.7534,11.7599,44200.0
2007-04-04 13:10:00,18.13,18.18,18.13,18.18,41400.0,11.7664,11.7989,11.7664,11.7989,41400.0
2007-04-04 13:20:00,18.18,18.18,18.18,18.18,30600.0,11.7989,11.7989,11.7989,11.7989,30600.0
2007-04-04 13:30:00,18.18,18.18,18.18,18.18,10800.0,11.7989,11.7989,11.7989,11.7989,10800.0
2007-04-04 13:40:00,18.18,18.18,18.17,18.18,48400.0,11.7989,11.7989,11.7924,11.7989,48400.0
2007-04-04 13:50:00,18.18,18.19,18.17,18.19,49400.0,11.7989,11.8053,11.7924,11.8053,49400.0
2007-04-04 14:00:00,18.19,18.19,18.18,18.18,6800.0,11.8053,11.8053,11.7989,11.7989,6800.0
2007-04-04 14:10:00,18.18,18.18,18.18,18.18,9000.0,11.7989,11.7989,11.7989,11.7989,9000.0
2007-04-04 14:20:00,18.18,18.18,18.16,18.18,98600.0,11.7989,11.7989,11.7859,11.7989,98600.0
2007-04-04 14:30:00,18.18,18.18,18.17,18.17,15200.0,11.7989,11.7989,11.7924,11.7924,15200.0
2007-04-04 14:40:00,18.17,18.18,18.17,18.18,50400.0,11.7924,11.7989,11.7924,11.7989,50400.0
2007-04-04 14:50:00,18.18,18.18,18.18,18.18,9800.0,11.7989,11.7989,11.7989,11.7989,9800.0
2007-04-04 15:00:00,18.18,18.18,18.17,18.17,15000.0,11.7989,11.7989,11.7924,11.7924,15000.0
2007-04-04 15:10:00,18.17,18.17,18.16,18.17,36800.0,11.7924,11.7924,11.7859,11.7924,36800.0
2007-04-04 15:20:00,18.17,18.17,18.11,18.12,46400.0,11.7924,11.7924,11.7534,11.7599,46400.0
2007-04-04 15:30:00,18.12,18.14,18.12,18.13,52200.0,11.7599,11.7729,11.7599,11.7664,52200.0
2007-04-04 15:40:00,18.13,18.13,18.1,18.11,77000.0,11.7664,11.7664,11.7469,11.7534,77000.0
2007-04-04 15:50:00,18.11,18.11,18.1,18.11,77400.0,11.7534,11.7534,11.7469,11.7534,77400.0
2007-04-05 09:30:00,18.11,18.16,18.11,18.13,22400.0,11.7534,11.7859,11.7534,11.7664,22400.0
2007-04-05 09:40:00,18.11,18.13,18.09,18.11,28600.0,11.7534,11.7664,11.7404,11.7534,28600.0
2007-04-05 09:50:00,18.11,18.17,18.11,18.17,39800.0,11.7534,11.7924,11.7534,11.7924,39800.0
2007-04-05 10:00:00,18.16,18.17,18.13,18.17,34800.0,11.7859,11.7924,11.7664,11.7924,34800.0
2007-04-05 10:10:00,18.17,18.21,18.17,18.21,28200.0,11.7924,11.8183,11.7924,11.8183,28200.0
2007-04-05 10:20:00,18.21,18.23,18.21,18.21,29400.0,11.8183,11.8313,11.8183,11.8183,29400.0
2007-04-05 10:30:00,18.21,18.22,18.2,18.21,25000.0,11.8183,11.8248,11.8118,11.8183,25000.0
2007-04-05 10:40:00,18.21,18.22,18.21,18.21,9600.0,11.8183,11.8248,11.8183,11.8183,9600.0
2007-04-05 10:50:00,18.22,18.23,18.22,18.23,31000.0,11.8248,11.8313,11.8248,11.8313,31000.0
2007-04-05 11:00:00,18.24,18.26,18.23,18.26,40400.0,11.8378,11.8508,11.8313,11.8508,40400.0
2007-04-05 11:10:00,18.26,18.3,18.25,18.29,34600.0,11.8508,11.8767,11.8443,11.8702,34600.0
2007-04-05 11:20:00,18.29,18.3,18.29,18.3,8200.0,11.8702,11.8767,11.8702,11.8767,8200.0
2007-04-05 11:30:00,18.3,18.34,18.29,18.32,92400.0,11.8767,11.9027,11.8702,11.8897,92400.0
2007-04-05 11:40:00,18.34,18.38,18.33,18.36,75200.0,11.9027,11.9287,11.8962,11.9157,75200.0
2007-04-05 11:50:00,18.36,18.37,18.36,18.37,39600.0,11.9157,11.9222,11.9157,11.9222,39600.0
2007-04-05 12:00:00,18.38,18.39,18.37,18.37,47200.0,11.9287,11.9351,11.9222,11.9222,47200.0
2007-04-05 12:10:00,18.37,18.38,18.37,18.38,10800.0,11.9222,11.9287,11.9222,11.9287,10800.0
2007-04-05 12:20:00,18.38,18.39,18.37,18.38,20400.0,11.9287,11.9351,11.9222,11.9287,20400.0
2007-04-05 12:30:00,18.38,18.38,18.37,18.38,11000.0,11.9287,11.9287,11.9222,11.9287,11000.0
2007-04-05 12:40:00,18.38,18.39,18.36,18.38,48400.0,11.9287,11.9351,11.9157,11.9287,48400.0
2007-04-05 12:50:00,18.38,18.38,18.37,18.38,17800.0,11.9287,11.9287,11.9222,11.9287,17800.0
2007-04-05 13:00:00,18.38,18.4,18.36,18.36,101000.0,11.9287,11.9416,11.9157,11.9157,101000.0
2007-04-05 13:10:00,18.36,18.38,18.35,18.37,136600.0,11.9157,11.9287,11.9092,11.9222,136600.0
2007-04-05 13:20:00,18.37,18.38,18.34,18.34,231600.0,11.9222,11.9287,11.9027,11.9027,231600.0
2007-04-05 13:30:00,18.34,18.35,18.34,18.35,1000.0,11.9027,11.9092,11.9027,11.9092,1000.0
2007-04-05 13:40:00,18.35,18.35,18.34,18.34,2000.0,11.9092,11.9092,11.9027,11.9027,2000.0
2007-04-05 13:50:00,18.34,18.34,18.32,18.33,20000.0,11.9027,11.9027,11.8897,11.8962,20000.0
2007-04-05 14:00:00,18.33,18.34,18.32,18.34,11400.0,11.8962,11.9027,11.8897,11.9027,11400.0
2007-04-05 14:10:00,18.34,18.34,18.33,18.33,16000.0,11.9027,11.9027,11.8962,11.8962,16000.0
2007-04-05 14:20:00,18.33,18.33,18.32,18.32,21400.0,11.8962,11.8962,11.8897,11.8897,21400.0
2007-04-05 14:30:00,18.32,18.32,18.32,18.32,13800.0,11.8897,11.8897,11.8897,11.8897,13800.0
2007-04-05 14:40:00,18.32,18.32,18.3,18.3,46200.0,11.8897,11.8897,11.8767,11.8767,46200.0
2007-04-05 14:50:00,18.3,18.32,18.3,18.32,25800.0,11.8767,11.8897,11.8767,11.8897,25800.0
2007-04-05 15:00:00,18.32,18.32,18.31,18.31,21200.0,11.8897,11.8897,11.8832,11.8832,21200.0
2007-04-05 15:10:00,18.31,18.31,18.29,18.3,26200.0,11.8832,11.8832,11.8702,11.8767,26200.0
2007-04-05 15:20:00,18.3,18.3,18.29,18.29,11000.0,11.8767,11.8767,11.8702,11.8702,11000.0
2007-04-05 15:30:00,18.3,18.3,18.28,18.3,20800.0,11.8767,11.8767,11.8638,11.8767,20800.0
2007-04-05 15:40:00,18.29,18.3,18.27,18.28,23600.0,11.8702,11.8767,11.8573,11.8638,23600.0
2007-04-05 15:50:00,18.28,18.28,18.23,18.26,127600.0,11.8638,11.8638,11.8313,11.8508,127600.0
2007-04-09 09:30:00,18.27,18.32,18.11,18.18,76200.0,11.8573,11.8897,11.7534,11.7989,76200.0
2007-04-09 09:40:00,18.18,18.24,18.16,18.18,39600.0,11.7989,11.8378,11.7859,11.7989,39600.0
2007-04-09 09:50:00,18.18,18.24,18.15,18.15,42600.0,11.7989,11.8378,11.7794,11.7794,42600.0
2007-04-09 10:00:00,18.16,18.16,18.07,18.08,45200.0,11.7859,11.7859,11.7275,11.734,45200.0
2007-04-09 10:10:00,18.08,18.08,18.06,18.08,19000.0,11.734,11.734,11.721,11.734,19000.0
2007-04-09 10:20:00,18.06,18.1,18.06,18.1,12200.0,11.721,11.7469,11.721,11.7469,12200.0
2007-04-09 10:30:00,18.1,18.13,18.1,18.13,11600.0,11.7469,11.7664,11.7469,11.7664,11600.0
2007-04-09 10:40:00,18.13,18.15,18.12,18.13,21200.0,11.7664,11.7794,11.7599,11.7664,21200.0
2007-04-09 10:50:00,18.11,18.14,18.11,18.13,15400.0,11.7534,11.7729,11.7534,11.7664,15400.0
2007-04-09 11:00:00,18.13,18.15,18.13,18.15,11000.0,11.7664,11.7794,11.7664,11.7794,11000.0
2007-04-09 11:10:00,18.15,18.17,18.15,18.17,14000.0,11.7794,11.7924,11.7794,11.7924,14000.0
2007-04-09 11:20:00,18.17,18.19,18.17,18.18,20000.0,11.7924,11.8053,11.7924,11.7989,20000.0
2007-04-09 11:30:00,18.19,18.25,18.19,18.25,30200.0,11.8053,11.8443,11.8053,11.8443,30200.0
2007-04-09 11:40:00,18.24,18.3,18.24,18.24,33600.0,11.8378,11.8767,11.8378,11.8378,33600.0
2007-04-09 11:50:00,18.24,18.3,18.24,18.28,16800.0,11.8378,11.8767,11.8378,11.8638,16800.0
2007-04-09 12:00:00,18.29,18.29,18.28,18.28,14400.0,11.8702,11.8702,11.8638,11.8638,14400.0
2007-04-09 12:10:00,18.28,18.28,18.24,18.27,25200.0,11.8638,11.8638,11.8378,11.8573,25200.0
2007-04-09 12:20:00,18.27,18.27,18.24,18.24,8600.0,11.8573,11.8573,11.8378,11.8378,8600.0
2007-04-09 12:30:00,18.24,18.29,18.24,18.29,18200.0,11.8378,11.8702,11.8378,11.8702,18200.0
2007-04-09 12:40:00,18.29,18.3,18.27,18.29,26200.0,11.8702,11.8767,11.8573,11.8702,26200.0
2007-04-09 12:50:00,18.29,18.29,18.25,18.25,16600.0,11.8702,11.8702,11.8443,11.8443,16600.0
2007-04-09 13:00:00,18.25,18.25,18.21,18.25,41000.0,11.8443,11.8443,11.8183,11.8443,41000.0
2007-04-09 13:10:00,18.25,18.25,18.22,18.22,17600.0,11.8443,11.8443,11.8248,11.8248,17600.0
2007-04-09 13:20:00,18.23,18.23,18.18,18.18,52000.0,11.8313,11.8313,11.7989,11.7989,52000.0
2007-04-09 13:30:00,18.18,18.22,18.18,18.22,23000.0,11.7989,11.8248,11.7989,11.8248,23000.0
2007-04-09 13:40:00,18.21,18.25,18.17,18.18,42600.0,11.8183,11.8443,11.7924,11.7989,42600.0
2007-04-09 13:50:00,18.17,18.18,18.14,18.17,32400.0,11.7924,11.7989,11.7729,11.7924,32400.0
2007-04-09 14:00:00,18.16,18.23,18.16,18.22,73000.0,11.7859,11.8313,11.7859,11.8248,73000.0
2007-04-09 14:10:00,18.21,18.22,18.18,18.18,25000.0,11.8183,11.8248,11.7989,11.7989,25000.0
2007-04-09 14:20:00,18.18,18.2,18.17,18.17,27800.0,11.7989,11.8118,11.7924,11.7924,27800.0
2007-04-09 14:30:00,18.18,18.18,18.16,18.16,18800.0,11.7989,11.7989,11.7859,11.7859,18800.0
2007-04-09 14:40:00,18.16,18.17,18.16,18.16,38200.0,11.7859,11.7924,11.7859,11.7859,38200.0
2007-04-09 14:50:00,18.16,18.16,18.14,18.14,49600.0,11.7859,11.7859,11.7729,11.7729,49600.0
2007-04-09 15:00:00,18.15,18.16,18.14,18.14,49400.0,11.7794,11.7859,11.7729,11.7729,49400.0
2007-04-09 15:10:00,18.13,18.15,18.13,18.15,52400.0,11.7664,11.7794,11.7664,11.7794,52400.0
2007-04-09 15:20:00,18.15,18.15,18.13,18.14,43800.0,11.7794,11.7794,11.7664,11.7729,43800.0
2007-04-09 15:30:00,18.14,18.17,18.14,18.17,45400.0,11.7729,11.7924,11.7729,11.7924,45400.0
2007-04-09 15:40:00,18.17,18.17,18.16,18.16,45400.0,11.7924,11.7924,11.7859,11.7859,45400.0
2007-04-09 15:50:00,18.16,18.17,18.14,18.16,122800.0,11.7859,11.7924,11.7729,11.7859,122800.0
2007-04-10 09:30:00,18.21,18.21,18.13,18.14,26800.0,11.8183,11.8183,11.7664,11.7729,26800.0
2007-04-10 09:40:00,18.14,18.18,18.13,18.16,12800.0,11.7729,11.7989,11.7664,11.7859,12800.0
2007-04-10 09:50:00,18.16,18.25,18.15,18.25,30600.0,11.7859,11.8443,11.7794,11.8443,30600.0
2007-04-10 10:00:00,18.25,18.25,18.22,18.23,21800.0,11.8443,11.8443,11.8248,11.8313,21800.0
2007-04-10 10:10:00,18.22,18.29,18.22,18.28,38800.0,11.8248,11.8702,11.8248,11.8638,38800.0
2007-04-10 10:20:00,18.28,18.28,18.21,18.22,7800.0,11.8638,11.8638,11.8183,11.8248,7800.0
2007-04-10 10:30:00,18.22,18.23,18.22,18.23,15200.0,11.8248,11.8313,11.8248,11.8313,15200.0
2007-04-10 10:40:00,18.23,18.26,18.23,18.25,11200.0,11.8313,11.8508,11.8313,11.8443,11200.0
2007-04-10 10:50:00,18.26,18.28,18.26,18.27,8600.0,11.8508,11.8638,11.8508,11.8573,8600.0
2007-04-10 11:00:00,18.27,18.28,18.27,18.27,8000.0,11.8573,11.8638,11.8573,11.8573,8000.0
2007-04-10 11:10:00,18.27,18.27,18.27,18.27,15000.0,11.8573,11.8573,11.8573,11.8573,15000.0
2007-04-10 11:20:00,18.27,18.29,18.27,18.28,12400.0,11.8573,11.8702,11.8573,11.8638,12400.0
2007-04-10 11:30:00,18.28,18.29,18.25,18.25,13000.0,11.8638,11.8702,11.8443,11.8443,13000.0
2007-04-10 11:40:00,18.25,18.25,18.2,18.22,11400.0,11.8443,11.8443,11.8118,11.8248,11400.0
2007-04-10 11:50:00,18.22,18.22,18.18,18.18,6800.0,11.8248,11.8248,11.7989,11.7989,6800.0
2007-04-10 12:00:00,18.18,18.18,18.14,18.15,26000.0,11.7989,11.7989,11.7729,11.7794,26000.0
2007-04-10 12:10:00,18.14,18.15,18.14,18.15,14400.0,11.7729,11.7794,11.7729,11.7794,14400.0
2007-04-10 12:20:00,18.15,18.16,18.15,18.16,7000.0,11.7794,11.7859,11.7794,11.7859,7000.0
2007-04-10 12:30:00,18.16,18.22,18.16,18.21,17800.0,11.7859,11.8248,11.7859,11.8183,17800.0
2007-04-10 12:40:00,18.22,18.22,18.21,18.21,12600.0,11.8248,11.8248,11.8183,11.8183,12600.0
2007-04-10 12:50:00,18.21,18.21,18.19,18.19,8600.0,11.8183,11.8183,11.8053,11.8053,8600.0
2007-04-10 13:00:00,18.2,18.2,18.18,18.18,7800.0,11.8118,11.8118,11.7989,11.7989,7800.0
2007-04-10 13:10:00,18.18,18.18,18.17,18.17,16000.0,11.7989,11.7989,11.7924,11.7924,16000.0
2007-04-10 13:20:00,18.17,18.17,18.12,18.14,21000.0,11.7924,11.7924,11.7599,11.7729,21000.0
2007-04-10 13:30:00,18.14,18.18,18.13,18.18,20000.0,11.7729,11.7989,11.7664,11.7989,20000.0
2007-04-10 13:40:00,18.18,18.18,18.17,18.18,10600.0,11.7989,11.7989,11.7924,11.7989,10600.0
2007-04-10 13:50:00,18.18,18.18,18.15,18.15,8400.0,11.7989,11.7989,11.7794,11.7794,8400.0
2007-04-10 14:00:00,18.15,18.18,18.15,18.18,30000.0,11.7794,11.7989,11.7794,11.7989,30000.0
2007-04-10 14:10:00,18.18,18.18,18.18,18.18,3400.0,11.7989,11.7989,11.7989,11.7989,3400.0
2007-04-10 14:20:00,18.18,18.18,18.18,18.18,20600.0,11.7989,11.7989,11.7989,11.7989,20600.0
2007-04-10 14:30:00,18.18,18.18,18.18,18.18,8400.0,11.7989,11.7989,11.7989,11.7989,8400.0
2007-04-10 14:40:00,18.18,18.18,18.18,18.18,16200.0,11.7989,11.7989,11.7989,11.7989,16200.0
2007-04-10 14:50:00,18.18,18.18,18.18,18.18,6400.0,11.7989,11.7989,11.7989,11.7989,6400.0
2007-04-10 15:00:00,18.18,18.18,18.18,18.18,13200.0,11.7989,11.7989,11.7989,11.7989,13200.0
2007-04-10 15:10:00,18.18,18.21,18.18,18.2,36400.0,11.7989,11.8183,11.7989,11.8118,36400.0
2007-04-10 15:20:00,18.19,18.2,18.18,18.18,18000.0,11.8053,11.8118,11.7989,11.7989,18000.0
2007-04-10 15:30:00,18.18,18.2,18.18,18.2,28400.0,11.7989,11.8118,11.7989,11.8118,28400.0
2007-04-10 15:40:00,18.2,18.2,18.2,18.2,20400.0,11.8118,11.8118,11.8118,11.8118,20400.0
2007-04-10 15:50:00,18.2,18.2,18.18,18.19,45200.0,11.8118,11.8118,11.7989,11.8053,45200.0
2007-04-11 09:30:00,18.25,18.25,18.16,18.21,26000.0,11.8443,11.8443,11.7859,11.8183,26000.0
2007-04-11 09:40:00,18.18,18.25,18.18,18.23,49600.0,11.7989,11.8443,11.7989,11.8313,49600.0
2007-04-11 09:50:00,18.23,18.24,18.23,18.23,19400.0,11.8313,11.8378,11.8313,11.8313,19400.0
2007-04-11 10:00:00,18.24,18.35,18.24,18.35,50000.0,11.8378,11.9092,11.8378,11.9092,50000.0
2007-04-11 10:10:00,18.35,18.36,18.29,18.29,37600.0,11.9092,11.9157,11.8702,11.8702,37600.0
2007-04-11 10:20:00,18.29,18.29,18.2,18.21,34600.0,11.8702,11.8702,11.8118,11.8183,34600.0
2007-04-11 10:30:00,18.21,18.22,18.2,18.22,40600.0,11.8183,11.8248,11.8118,11.8248,40600.0
2007-04-11 10:40:00,18.21,18.21,18.11,18.14,53000.0,11.8183,11.8183,11.7534,11.7729,53000.0
2007-04-11 10:50:00,18.12,18.15,18.08,18.14,51400.0,11.7599,11.7794,11.734,11.7729,51400.0
2007-04-11 11:00:00,18.14,18.17,18.14,18.17,4000.0,11.7729,11.7924,11.7729,11.7924,4000.0
2007-04-11 11:10:00,18.16,18.17,18.16,18.17,19200.0,11.7859,11.7924,11.7859,11.7924,19200.0
2007-04-11 11:20:00,18.17,18.18,18.17,18.18,21000.0,11.7924,11.7989,11.7924,11.7989,21000.0
2007-04-11 11:30:00,18.18,18.18,18.17,18.17,15800.0,11.7989,11.7989,11.7924,11.7924,15800.0
2007-04-11 11:40:00,18.17,18.17,18.14,18.15,12800.0,11.7924,11.7924,11.7729,11.7794,12800.0
2007-04-11 11:50:00,18.15,18.18,18.15,18.18,13200.0,11.7794,11.7989,11.7794,11.7989,13200.0
2007-04-11 12:00:00,18.18,18.18,18.18,18.18,21200.0,11.7989,11.7989,11.7989,11.7989,21200.0
2007-04-11 12:10:00,18.18,18.18,18.18,18.18,11400.0,11.7989,11.7989,11.7989,11.7989,11400.0
2007-04-11 12:20:00,18.18,18.18,18.18,18.18,5800.0,11.7989,11.7989,11.7989,11.7989,5800.0
2007-04-11 12:30:00,18.18,18.18,18.14,18.15,43000.0,11.7989,11.7989,11.7729,11.7794,43000.0
2007-04-11 12:40:00,18.15,18.15,18.13,18.13,17400.0,11.7794,11.7794,11.7664,11.7664,17400.0
2007-04-11 12:50:00,18.13,18.13,18.1,18.11,56800.0,11.7664,11.7664,11.7469,11.7534,56800.0
2007-04-11 13:00:00,18.11,18.15,18.11,18.15,34400.0,11.7534,11.7794,11.7534,11.7794,34400.0
2007-04-11 13:10:00,18.15,18.15,18.14,18.15,26000.0,11.7794,11.7794,11.7729,11.7794,26000.0
2007-04-11 13:20:00,18.15,18.15,18.1,18.15,52400.0,11.7794,11.7794,11.7469,11.7794,52400.0
2007-04-11 13:30:00,18.14,18.15,18.14,18.14,17600.0,11.7729,11.7794,11.7729,11.7729,17600.0
2007-04-11 13:40:00,18.14,18.14,18.1,18.11,44600.0,11.7729,11.7729,11.7469,11.7534,44600.0
2007-04-11 13:50:00,18.11,18.11,18.1,18.11,13000.0,11.7534,11.7534,11.7469,11.7534,13000.0
2007-04-11 14:00:00,18.11,18.11,18.03,18.06,74200.0,11.7534,11.7534,11.7015,11.721,74200.0
2007-04-11 14:10:00,18.05,18.12,18.02,18.11,88000.0,11.7145,11.7599,11.695,11.7534,88000.0
2007-04-11 14:20:00,18.12,18.13,18.1,18.11,27000.0,11.7599,11.7664,11.7469,11.7534,27000.0
2007-04-11 14:30:00,18.1,18.11,18.1,18.11,57800.0,11.7469,11.7534,11.7469,11.7534,57800.0
2007-04-11 14:40:00,18.11,18.11,18.1,18.1,42200.0,11.7534,11.7534,11.7469,11.7469,42200.0
2007-04-11 14:50:00,18.1,18.1,18.09,18.1,11800.0,11.7469,11.7469,11.7404,11.7469,11800.0
2007-04-11 15:00:00,18.09,18.1,18.07,18.07,48200.0,11.7404,11.7469,11.7275,11.7275,48200.0
2007-04-11 15:10:00,18.07,18.09,18.07,18.07,48600.0,11.7275,11.7404,11.7275,11.7275,48600.0
2007-04-11 15:20:00,18.05,18.06,18.04,18.05,86000.0,11.7145,11.721,11.708,11.7145,86000.0
2007-04-11 15:30:00,18.04,18.05,18.03,18.03,74000.0,11.708,11.7145,11.7015,11.7015,74000.0
2007-04-11 15:40:00,18.03,18.04,18.0,18.02,79400.0,11.7015,11.708,11.682,11.695,79400.0
2007-04-11 15:50:00,18.02,18.04,18.02,18.02,154800.0,11.695,11.708,11.695,11.695,154800.0
2007-04-12 09:30:00,17.94,17.94,17.65,17.65,94200.0,11.6431,11.6431,11.4549,11.4549,94200.0
2007-04-12 09:40:00,17.66,17.66,17.55,17.64,150400.0,11.4614,11.4614,11.39,11.4484,150400.0
2007-04-12 09:50:00,17.64,17.72,17.63,17.72,70000.0,11.4484,11.5003,11.4419,11.5003,70000.0
2007-04-12 10:00:00,17.72,17.83,17.72,17.78,74800.0,11.5003,11.5717,11.5003,11.5392,74800.0
2007-04-12 10:10:00,17.77,17.78,17.75,17.77,47200.0,11.5328,11.5392,11.5198,11.5328,47200.0
2007-04-12 10:20:00,17.77,17.88,17.77,17.88,49400.0,11.5328,11.6041,11.5328,11.6041,49400.0
2007-04-12 10:30:00,17.87,17.87,17.81,17.81,51200.0,11.5977,11.5977,11.5587,11.5587,51200.0
2007-04-12 10:40:00,17.81,17.83,17.79,17.83,79600.0,11.5587,11.5717,11.5457,11.5717,79600.0
2007-04-12 10:50:00,17.84,17.9,17.83,17.9,46000.0,11.5782,11.6171,11.5717,11.6171,46000.0
2007-04-12 11:00:00,17.9,17.97,17.89,17.97,35200.0,11.6171,11.6626,11.6106,11.6626,35200.0
2007-04-12 11:10:00,17.97,18.0,17.97,17.99,58200.0,11.6626,11.682,11.6626,11.6755,58200.0
2007-04-12 11:20:00,17.98,18.0,17.98,17.99,45200.0,11.669,11.682,11.669,11.6755,45200.0
2007-04-12 11:30:00,17.99,17.99,17.97,17.99,23200.0,11.6755,11.6755,11.6626,11.6755,23200.0
2007-04-12 11:40:00,17.99,17.99,17.95,17.95,25600.0,11.6755,11.6755,11.6496,11.6496,25600.0
2007-04-12 11:50:00,17.95,17.97,17.95,17.96,39600.0,11.6496,11.6626,11.6496,11.6561,39600.0
2007-04-12 12:00:00,17.96,18.0,17.96,18.0,48400.0,11.6561,11.682,11.6561,11.682,48400.0
2007-04-12 12:10:00,18.0,18.0,17.99,18.0,17000.0,11.682,11.682,11.6755,11.682,17000.0
2007-04-12 12:20:00,18.0,18.03,18.0,18.0,48000.0,11.682,11.7015,11.682,11.682,48000.0
2007-04-12 12:30:00,18.0,18.0,17.95,17.96,41400.0,11.682,11.682,11.6496,11.6561,41400.0
2007-04-12 12:40:00,17.96,17.97,17.96,17.96,32200.0,11.6561,11.6626,11.6561,11.6561,32200.0
2007-04-12 12:50:00,17.96,17.96,17.93,17.95,52600.0,11.6561,11.6561,11.6366,11.6496,52600.0
2007-04-12 13:00:00,17.95,17.97,17.95,17.96,91400.0,11.6496,11.6626,11.6496,11.6561,91400.0
2007-04-12 13:10:00,17.96,17.96,17.92,17.92,59400.0,11.6561,11.6561,11.6301,11.6301,59400.0
2007-04-12 13:20:00,17.92,17.96,17.92,17.96,75600.0,11.6301,11.6561,11.6301,11.6561,75600.0
2007-04-12 13:30:00,17.96,18.04,17.95,17.95,113600.0,11.6561,11.708,11.6496,11.6496,113600.0
2007-04-12 13:40:00,17.95,18.0,17.93,17.99,91400.0,11.6496,11.682,11.6366,11.6755,91400.0
2007-04-12 13:50:00,18.0,18.0,17.96,17.98,31800.0,11.682,11.682,11.6561,11.669,31800.0
2007-04-12 14:00:00,17.98,18.0,17.93,17.95,46800.0,11.669,11.682,11.6366,11.6496,46800.0
2007-04-12 14:10:00,17.95,18.03,17.93,18.02,44200.0,11.6496,11.7015,11.6366,11.695,44200.0
2007-04-12 14:20:00,18.02,18.02,17.97,18.0,25400.0,11.695,11.695,11.6626,11.682,25400.0
2007-04-12 14:30:00,18.0,18.03,17.97,18.03,41800.0,11.682,11.7015,11.6626,11.7015,41800.0
2007-04-12 14:40:00,18.02,18.03,17.95,17.97,54000.0,11.695,11.7015,11.6496,11.6626,54000.0
2007-04-12 14:50:00,17.98,18.0,17.97,17.97,50400.0,11.669,11.682,11.6626,11.6626,50400.0
2007-04-12 15:00:00,17.97,18.0,17.93,17.98,53200.0,11.6626,11.682,11.6366,11.669,53200.0
2007-04-12 15:10:00,17.98,18.0,17.97,17.97,38400.0,11.669,11.682,11.6626,11.6626,38400.0
2007-04-12 15:20:00,17.97,18.0,17.95,18.0,67600.0,11.6626,11.682,11.6496,11.682,67600.0
2007-04-12 15:30:00,18.0,18.0,17.93,17.95,83200.0,11.682,11.682,11.6366,11.6496,83200.0
2007-04-12 15:40:00,17.95,17.97,17.93,17.97,48200.0,11.6496,11.6626,11.6366,11.6626,48200.0
2007-04-12 15:50:00,17.98,17.99,17.93,17.98,85200.0,11.669,11.6755,11.6366,11.669,85200.0
2007-04-13 09:30:00,18.02,18.02,17.91,17.91,26000.0,11.695,11.695,11.6236,11.6236,26000.0
2007-04-13 09:40:00,17.91,17.99,17.88,17.98,31200.0,11.6236,11.6755,11.6041,11.669,31200.0
2007-04-13 09:50:00,17.97,17.97,17.91,17.93,13400.0,11.6626,11.6626,11.6236,11.6366,13400.0
2007-04-13 10:00:00,17.93,17.98,17.89,17.93,26000.0,11.6366,11.669,11.6106,11.6366,26000.0
2007-04-13 10:10:00,17.93,17.93,17.84,17.91,32400.0,11.6366,11.6366,11.5782,11.6236,32400.0
2007-04-13 10:20:00,17.92,17.92,17.83,17.84,24600.0,11.6301,11.6301,11.5717,11.5782,24600.0
2007-04-13 10:30:00,17.83,17.86,17.8,17.86,101200.0,11.5717,11.5912,11.5522,11.5912,101200.0
2007-04-13 10:40:00,17.86,17.88,17.83,17.84,72200.0,11.5912,11.6041,11.5717,11.5782,72200.0
2007-04-13 10:50:00,17.85,17.89,17.85,17.89,23600.0,11.5847,11.6106,11.5847,11.6106,23600.0
2007-04-13 11:00:00,17.88,17.9,17.87,17.9,32200.0,11.6041,11.6171,11.5977,11.6171,32200.0
2007-04-13 11:10:00,17.9,17.96,17.9,17.93,33200.0,11.6171,11.6561,11.6171,11.6366,33200.0
2007-04-13 11:20:00,17.93,17.93,17.93,17.93,8000.0,11.6366,11.6366,11.6366,11.6366,8000.0
2007-04-13 11:30:00,17.93,17.93,17.93,17.93,12400.0,11.6366,11.6366,11.6366,11.6366,12400.0
2007-04-13 11:40:00,17.93,17.99,17.93,17.99,16400.0,11.6366,11.6755,11.6366,11.6755,16400.0
2007-04-13 11:50:00,17.99,17.99,17.98,17.98,10000.0,11.6755,11.6755,11.669,11.669,10000.0
2007-04-13 12:00:00,17.97,17.99,17.95,17.99,16600.0,11.6626,11.6755,11.6496,11.6755,16600.0
2007-04-13 12:10:00,18.0,18.0,17.99,17.99,14200.0,11.682,11.682,11.6755,11.6755,14200.0
2007-04-13 12:20:00,17.99,17.99,17.92,17.92,13600.0,11.6755,11.6755,11.6301,11.6301,13600.0
2007-04-13 12:30:00,17.92,17.92,17.86,17.87,32600.0,11.6301,11.6301,11.5912,11.5977,32600.0
2007-04-13 12:40:00,17.87,17.88,17.86,17.88,39000.0,11.5977,11.6041,11.5912,11.6041,39000.0
2007-04-13 12:50:00,17.88,17.89,17.86,17.89,12000.0,11.6041,11.6106,11.5912,11.6106,12000.0
2007-04-13 13:00:00,17.9,17.93,17.9,17.91,27800.0,11.6171,11.6366,11.6171,11.6236,27800.0
2007-04-13 13:10:00,17.91,17.93,17.91,17.93,18000.0,11.6236,11.6366,11.6236,11.6366,18000.0
2007-04-13 13:20:00,17.93,17.95,17.93,17.94,15200.0,11.6366,11.6496,11.6366,11.6431,15200.0
2007-04-13 13:30:00,17.94,17.94,17.93,17.93,21600.0,11.6431,11.6431,11.6366,11.6366,21600.0
2007-04-13 13:40:00,17.94,17.94,17.91,17.92,25400.0,11.6431,11.6431,11.6236,11.6301,25400.0
2007-04-13 13:50:00,17.92,17.92,17.9,17.91,13800.0,11.6301,11.6301,11.6171,11.6236,13800.0
2007-04-13 14:00:00,17.9,17.91,17.87,17.88,20400.0,11.6171,11.6236,11.5977,11.6041,20400.0
2007-04-13 14:10:00,17.88,17.9,17.87,17.9,18600.0,11.6041,11.6171,11.5977,11.6171,18600.0
2007-04-13 14:20:00,17.9,17.94,17.9,17.93,20800.0,11.6171,11.6431,11.6171,11.6366,20800.0
2007-04-13 14:30:00,17.93,17.94,17.91,17.93,11600.0,11.6366,11.6431,11.6236,11.6366,11600.0
2007-04-13 14:40:00,17.93,17.99,17.93,17.97,112600.0,11.6366,11.6755,11.6366,11.6626,112600.0
2007-04-13 14:50:00,17.97,17.98,17.93,17.93,79200.0,11.6626,11.669,11.6366,11.6366,79200.0
2007-04-13 15:00:00,17.94,18.0,17.94,17.95,26000.0,11.6431,11.682,11.6431,11.6496,26000.0
2007-04-13 15:10:00,17.95,17.96,17.93,17.93,42400.0,11.6496,11.6561,11.6366,11.6366,42400.0
2007-04-13 15:20:00,17.95,17.97,17.93,17.95,37000.0,11.6496,11.6626,11.6366,11.6496,37000.0
2007-04-13 15:30:00,17.95,17.97,17.94,17.95,38000.0,11.6496,11.6626,11.6431,11.6496,38000.0
2007-04-13 15:40:00,17.95,17.95,17.9,17.91,58000.0,11.6496,11.6496,11.6171,11.6236,58000.0
2007-04-13 15:50:00,17.92,17.96,17.92,17.96,114600.0,11.6301,11.6561,11.6301,11.6561,114600.0
2007-04-16 09:30:00,18.16,18.2,18.05,18.2,76000.0,11.7859,11.8118,11.7145,11.8118,76000.0
2007-04-16 09:40:00,18.19,18.25,18.17,18.25,34600.0,11.8053,11.8443,11.7924,11.8443,34600.0
2007-04-16 09:50:00,18.26,18.32,18.22,18.22,33800.0,11.8508,11.8897,11.8248,11.8248,33800.0
2007-04-16 10:00:00,18.22,18.22,18.12,18.12,30200.0,11.8248,11.8248,11.7599,11.7599,30200.0
2007-04-16 10:10:00,18.13,18.15,18.1,18.1,323400.0,11.7664,11.7794,11.7469,11.7469,323400.0
2007-04-16 10:20:00,18.1,18.11,18.06,18.11,35600.0,11.7469,11.7534,11.721,11.7534,35600.0
2007-04-16 10:30:00,18.11,18.14,18.1,18.13,23600.0,11.7534,11.7729,11.7469,11.7664,23600.0
2007-04-16 10:40:00,18.13,18.14,18.1,18.1,234600.0,11.7664,11.7729,11.7469,11.7469,234600.0
2007-04-16 10:50:00,18.1,18.11,18.09,18.1,60200.0,11.7469,11.7534,11.7404,11.7469,60200.0
2007-04-16 11:00:00,18.1,18.11,18.1,18.1,39200.0,11.7469,11.7534,11.7469,11.7469,39200.0
2007-04-16 11:10:00,18.1,18.11,18.08,18.08,23800.0,11.7469,11.7534,11.734,11.734,23800.0
2007-04-16 11:20:00,18.09,18.1,18.09,18.1,10600.0,11.7404,11.7469,11.7404,11.7469,10600.0
2007-04-16 11:30:00,18.1,18.1,18.08,18.1,33200.0,11.7469,11.7469,11.734,11.7469,33200.0
2007-04-16 11:40:00,18.1,18.13,18.09,18.13,25400.0,11.7469,11.7664,11.7404,11.7664,25400.0
2007-04-16 11:50:00,18.13,18.13,18.1,18.11,12200.0,11.7664,11.7664,11.7469,11.7534,12200.0
2007-04-16 12:00:00,18.11,18.13,18.11,18.13,11400.0,11.7534,11.7664,11.7534,11.7664,11400.0
2007-04-16 12:10:00,18.13,18.13,18.12,18.13,12600.0,11.7664,11.7664,11.7599,11.7664,12600.0
2007-04-16 12:20:00,18.13,18.13,18.12,18.13,17600.0,11.7664,11.7664,11.7599,11.7664,17600.0
2007-04-16 12:30:00,18.13,18.13,18.11,18.13,13600.0,11.7664,11.7664,11.7534,11.7664,13600.0
2007-04-16 12:40:00,18.14,18.15,18.13,18.14,7200.0,11.7729,11.7794,11.7664,11.7729,7200.0
2007-04-16 12:50:00,18.15,18.15,18.11,18.12,29200.0,11.7794,11.7794,11.7534,11.7599,29200.0
2007-04-16 13:00:00,18.11,18.11,18.1,18.1,30800.0,11.7534,11.7534,11.7469,11.7469,30800.0
2007-04-16 13:10:00,18.1,18.11,18.1,18.11,19000.0,11.7469,11.7534,11.7469,11.7534,19000.0
2007-04-16 13:20:00,18.11,18.11,18.02,18.03,63200.0,11.7534,11.7534,11.695,11.7015,63200.0
2007-04-16 13:30:00,18.03,18.04,18.02,18.04,55600.0,11.7015,11.708,11.695,11.708,55600.0
2007-04-16 13:40:00,18.05,18.05,17.99,17.99,67200.0,11.7145,11.7145,11.6755,11.6755,67200.0
2007-04-16 13:50:00,17.99,18.0,17.98,18.0,41600.0,11.6755,11.682,11.669,11.682,41600.0
2007-04-16 14:00:00,18.0,18.0,17.96,17.97,39800.0,11.682,11.682,11.6561,11.6626,39800.0
2007-04-16 14:10:00,17.98,18.0,17.97,18.0,27600.0,11.669,11.682,11.6626,11.682,27600.0
2007-04-16 14:20:00,18.0,18.0,17.99,17.99,22600.0,11.682,11.682,11.6755,11.6755,22600.0
2007-04-16 14:30:00,17.99,17.99,17.97,17.97,26600.0,11.6755,11.6755,11.6626,11.6626,26600.0
2007-04-16 14:40:00,17.98,17.98,17.95,17.96,41200.0,11.669,11.669,11.6496,11.6561,41200.0
2007-04-16 14:50:00,17.97,17.99,17.96,17.99,26800.0,11.6626,11.6755,11.6561,11.6755,26800.0
2007-04-16 15:00:00,17.99,18.02,17.99,18.02,20400.0,11.6755,11.695,11.6755,11.695,20400.0
2007-04-16 15:10:00,18.02,18.03,18.0,18.0,96000.0,11.695,11.7015,11.682,11.682,96000.0
2007-04-16 15:20:00,18.0,18.04,18.0,18.03,46000.0,11.682,11.708,11.682,11.7015,46000.0
2007-04-16 15:30:00,18.03,18.08,18.03,18.07,34600.0,11.7015,11.734,11.7015,11.7275,34600.0
2007-04-16 15:40:00,18.07,18.09,18.06,18.06,50200.0,11.7275,11.7404,11.721,11.721,50200.0
2007-04-16 15:50:00,18.06,18.08,18.02,18.07,180200.0,11.721,11.734,11.695,11.7275,180200.0
2007-04-17 09:30:00,18.08,18.24,18.08,18.16,17600.0,11.734,11.8378,11.734,11.7859,17600.0
2007-04-17 09:40:00,18.15,18.16,18.09,18.09,10400.0,11.7794,11.7859,11.7404,11.7404,10400.0
2007-04-17 09:50:00,18.09,18.13,18.08,18.1,29400.0,11.7404,11.7664,11.734,11.7469,29400.0
2007-04-17 10:00:00,18.1,18.1,18.05,18.06,18400.0,11.7469,11.7469,11.7145,11.721,18400.0
2007-04-17 10:10:00,18.05,18.05,18.03,18.04,50000.0,11.7145,11.7145,11.7015,11.708,50000.0
2007-04-17 10:20:00,18.04,18.06,18.03,18.04,24600.0,11.708,11.721,11.7015,11.708,24600.0
2007-04-17 10:30:00,18.04,18.04,18.0,18.0,44600.0,11.708,11.708,11.682,11.682,44600.0
2007-04-17 10:40:00,18.0,18.05,17.99,18.0,55000.0,11.682,11.7145,11.6755,11.682,55000.0
2007-04-17 10:50:00,18.0,18.0,18.0,18.0,35200.0,11.682,11.682,11.682,11.682,35200.0
2007-04-17 11:00:00,18.0,18.02,17.99,18.0,55000.0,11.682,11.695,11.6755,11.682,55000.0
2007-04-17 11:10:00,18.0,18.03,18.0,18.03,16000.0,11.682,11.7015,11.682,11.7015,16000.0
2007-04-17 11:20:00,18.03,18.04,18.01,18.04,26600.0,11.7015,11.708,11.6885,11.708,26600.0
2007-04-17 11:30:00,18.04,18.07,18.04,18.07,15800.0,11.708,11.7275,11.708,11.7275,15800.0
2007-04-17 11:40:00,18.07,18.08,18.04,18.05,57000.0,11.7275,11.734,11.708,11.7145,57000.0
2007-04-17 11:50:00,18.05,18.05,18.0,18.0,23200.0,11.7145,11.7145,11.682,11.682,23200.0
2007-04-17 12:00:00,18.0,18.02,18.0,18.0,46200.0,11.682,11.695,11.682,11.682,46200.0
2007-04-17 12:10:00,18.0,18.0,17.98,17.98,64200.0,11.682,11.682,11.669,11.669,64200.0
2007-04-17 12:20:00,17.99,18.02,17.98,18.02,29200.0,11.6755,11.695,11.669,11.695,29200.0
2007-04-17 12:30:00,18.02,18.07,18.02,18.07,37600.0,11.695,11.7275,11.695,11.7275,37600.0
2007-04-17 12:40:00,18.07,18.07,18.02,18.02,40200.0,11.7275,11.7275,11.695,11.695,40200.0
2007-04-17 12:50:00,18.02,18.03,17.99,18.03,25200.0,11.695,11.7015,11.6755,11.7015,25200.0
2007-04-17 13:00:00,18.02,18.06,18.02,18.04,21800.0,11.695,11.721,11.695,11.708,21800.0
2007-04-17 13:10:00,18.04,18.04,17.99,18.02,31200.0,11.708,11.708,11.6755,11.695,31200.0
2007-04-17 13:20:00,18.02,18.03,18.0,18.0,35600.0,11.695,11.7015,11.682,11.682,35600.0
2007-04-17 13:30:00,18.0,18.0,17.99,18.0,40800.0,11.682,11.682,11.6755,11.682,40800.0
2007-04-17 13:40:00,18.0,18.06,18.0,18.06,24200.0,11.682,11.721,11.682,11.721,24200.0
2007-04-17 13:50:00,18.06,18.08,18.06,18.06,22600.0,11.721,11.734,11.721,11.721,22600.0
2007-04-17 14:00:00,18.07,18.09,18.05,18.07,64200.0,11.7275,11.7404,11.7145,11.7275,64200.0
2007-04-17 14:10:00,18.07,18.09,18.07,18.08,23600.0,11.7275,11.7404,11.7275,11.734,23600.0
2007-04-17 14:20:00,18.08,18.11,18.08,18.11,28000.0,11.734,11.7534,11.734,11.7534,28000.0
2007-04-17 14:30:00,18.11,18.13,18.08,18.08,53000.0,11.7534,11.7664,11.734,11.734,53000.0
2007-04-17 14:40:00,18.07,18.08,18.03,18.03,65000.0,11.7275,11.734,11.7015,11.7015,65000.0
2007-04-17 14:50:00,18.03,18.07,18.02,18.03,24200.0,11.7015,11.7275,11.695,11.7015,24200.0
2007-04-17 15:00:00,18.03,18.04,18.0,18.0,64400.0,11.7015,11.708,11.682,11.682,64400.0
2007-04-17 15:10:00,18.0,18.02,17.98,18.01,20600.0,11.682,11.695,11.669,11.6885,20600.0
2007-04-17 15:20:00,18.01,18.05,18.01,18.05,28600.0,11.6885,11.7145,11.6885,11.7145,28600.0
2007-04-17 15:30:00,18.05,18.11,18.05,18.11,59400.0,11.7145,11.7534,11.7145,11.7534,59400.0
2007-04-17 15:40:00,18.11,18.11,18.08,18.09,161600.0,11.7534,11.7534,11.734,11.7404,161600.0
2007-04-17 15:50:00,18.1,18.11,18.04,18.04,235600.0,11.7469,11.7534,11.708,11.708,235600.0
2007-04-18 09:30:00,18.0,18.04,17.96,18.0,22600.0,11.682,11.708,11.6561,11.682,22600.0
2007-04-18 09:40:00,18.0,18.04,17.99,17.99,18000.0,11.682,11.708,11.6755,11.6755,18000.0
2007-04-18 09:50:00,17.99,18.0,17.97,17.99,17200.0,11.6755,11.682,11.6626,11.6755,17200.0
2007-04-18 10:00:00,17.98,17.98,17.85,17.86,59000.0,11.669,11.669,11.5847,11.5912,59000.0
2007-04-18 10:10:00,17.86,17.87,17.81,17.82,94800.0,11.5912,11.5977,11.5587,11.5652,94800.0
2007-04-18 10:20:00,17.82,17.88,17.82,17.84,93400.0,11.5652,11.6041,11.5652,11.5782,93400.0
2007-04-18 10:30:00,17.84,17.86,17.82,17.85,44400.0,11.5782,11.5912,11.5652,11.5847,44400.0
2007-04-18 10:40:00,17.86,17.92,17.86,17.91,20400.0,11.5912,11.6301,11.5912,11.6236,20400.0
2007-04-18 10:50:00,17.91,17.92,17.86,17.86,20000.0,11.6236,11.6301,11.5912,11.5912,20000.0
2007-04-18 11:00:00,17.85,17.86,17.85,17.85,81600.0,11.5847,11.5912,11.5847,11.5847,81600.0
2007-04-18 11:10:00,17.85,17.86,17.84,17.85,17400.0,11.5847,11.5912,11.5782,11.5847,17400.0
2007-04-18 11:20:00,17.85,17.86,17.84,17.86,113400.0,11.5847,11.5912,11.5782,11.5912,113400.0
2007-04-18 11:30:00,17.86,17.88,17.85,17.88,33200.0,11.5912,11.6041,11.5847,11.6041,33200.0
2007-04-18 11:40:00,17.88,17.89,17.87,17.89,19800.0,11.6041,11.6106,11.5977,11.6106,19800.0
2007-04-18 11:50:00,17.89,17.9,17.89,17.89,237600.0,11.6106,11.6171,11.6106,11.6106,237600.0
2007-04-18 12:00:00,17.89,17.91,17.88,17.88,38200.0,11.6106,11.6236,11.6041,11.6041,38200.0
2007-04-18 12:10:00,17.88,17.89,17.87,17.87,65600.0,11.6041,11.6106,11.5977,11.5977,65600.0
2007-04-18 12:20:00,17.87,17.89,17.87,17.89,10000.0,11.5977,11.6106,11.5977,11.6106,10000.0
2007-04-18 12:30:00,17.89,17.89,17.88,17.88,13800.0,11.6106,11.6106,11.6041,11.6041,13800.0
2007-04-18 12:40:00,17.88,17.88,17.85,17.88,29400.0,11.6041,11.6041,11.5847,11.6041,29400.0
2007-04-18 12:50:00,17.87,17.89,17.87,17.87,20800.0,11.5977,11.6106,11.5977,11.5977,20800.0
2007-04-18 13:00:00,17.86,17.88,17.85,17.87,31800.0,11.5912,11.6041,11.5847,11.5977,31800.0
2007-04-18 13:10:00,17.86,17.88,17.85,17.85,32800.0,11.5912,11.6041,11.5847,11.5847,32800.0
2007-04-18 13:20:00,17.85,17.85,17.85,17.85,21000.0,11.5847,11.5847,11.5847,11.5847,21000.0
2007-04-18 13:30:00,17.85,17.86,17.85,17.85,19000.0,11.5847,11.5912,11.5847,11.5847,19000.0
2007-04-18 13:40:00,17.85,17.85,17.83,17.84,49600.0,11.5847,11.5847,11.5717,11.5782,49600.0
2007-04-18 13:50:00,17.84,17.84,17.83,17.84,38600.0,11.5782,11.5782,11.5717,11.5782,38600.0
2007-04-18 14:00:00,17.84,17.86,17.84,17.85,35200.0,11.5782,11.5912,11.5782,11.5847,35200.0
2007-04-18 14:10:00,17.85,17.85,17.83,17.83,28000.0,11.5847,11.5847,11.5717,11.5717,28000.0
2007-04-18 14:20:00,17.83,17.83,17.82,17.83,37200.0,11.5717,11.5717,11.5652,11.5717,37200.0
2007-04-18 14:30:00,17.83,17.83,17.82,17.83,19800.0,11.5717,11.5717,11.5652,11.5717,19800.0
2007-04-18 14:40:00,17.83,17.84,17.82,17.84,29400.0,11.5717,11.5782,11.5652,11.5782,29400.0
2007-04-18 14:50:00,17.83,17.84,17.81,17.82,45800.0,11.5717,11.5782,11.5587,11.5652,45800.0
2007-04-18 15:00:00,17.82,17.84,17.82,17.84,22200.0,11.5652,11.5782,11.5652,11.5782,22200.0
2007-04-18 15:10:00,17.84,17.84,17.81,17.83,70800.0,11.5782,11.5782,11.5587,11.5717,70800.0
2007-04-18 15:20:00,17.83,17.87,17.83,17.86,37400.0,11.5717,11.5977,11.5717,11.5912,37400.0
2007-04-18 15:30:00,17.87,17.88,17.83,17.85,55400.0,11.5977,11.6041,11.5717,11.5847,55400.0
2007-04-18 15:40:00,17.85,17.86,17.84,17.85,51400.0,11.5847,11.5912,11.5782,11.5847,51400.0
2007-04-18 15:50:00,17.85,17.89,17.82,17.82,179000.0,11.5847,11.6106,11.5652,11.5652,179000.0
2007-04-19 09:30:00,17.71,17.71,17.54,17.67,90800.0,11.4938,11.4938,11.3835,11.4679,90800.0
2007-04-19 09:40:00,17.7,17.8,17.7,17.78,26200.0,11.4873,11.5522,11.4873,11.5392,26200.0
2007-04-19 09:50:00,17.8,17.85,17.75,17.81,50000.0,11.5522,11.5847,11.5198,11.5587,50000.0
2007-04-19 10:00:00,17.79,17.84,17.73,17.79,53400.0,11.5457,11.5782,11.5068,11.5457,53400.0
2007-04-19 10:10:00,17.79,17.82,17.75,17.8,35600.0,11.5457,11.5652,11.5198,11.5522,35600.0
2007-04-19 10:20:00,17.81,17.84,17.81,17.81,61600.0,11.5587,11.5782,11.5587,11.5587,61600.0
2007-04-19 10:30:00,17.81,17.83,17.8,17.82,21000.0,11.5587,11.5717,11.5522,11.5652,21000.0
2007-04-19 10:40:00,17.82,17.82,17.79,17.81,48600.0,11.5652,11.5652,11.5457,11.5587,48600.0
2007-04-19 10:50:00,17.81,17.81,17.8,17.81,29400.0,11.5587,11.5587,11.5522,11.5587,29400.0
2007-04-19 11:00:00,17.81,17.82,17.75,17.78,25000.0,11.5587,11.5652,11.5198,11.5392,25000.0
2007-04-19 11:10:00,17.78,17.82,17.78,17.81,36200.0,11.5392,11.5652,11.5392,11.5587,36200.0
2007-04-19 11:20:00,17.81,17.82,17.81,17.82,13600.0,11.5587,11.5652,11.5587,11.5652,13600.0
2007-04-19 11:30:00,17.81,17.83,17.81,17.82,17200.0,11.5587,11.5717,11.5587,11.5652,17200.0
2007-04-19 11:40:00,17.82,17.83,17.79,17.79,94400.0,11.5652,11.5717,11.5457,11.5457,94400.0
2007-04-19 11:50:00,17.8,17.83,17.8,17.83,51400.0,11.5522,11.5717,11.5522,11.5717,51400.0
2007-04-19 12:00:00,17.82,17.82,17.77,17.78,27000.0,11.5652,11.5652,11.5328,11.5392,27000.0
2007-04-19 12:10:00,17.78,17.83,17.77,17.83,36000.0,11.5392,11.5717,11.5328,11.5717,36000.0
2007-04-19 12:20:00,17.83,17.83,17.79,17.79,27800.0,11.5717,11.5717,11.5457,11.5457,27800.0
2007-04-19 12:30:00,17.79,17.79,17.73,17.78,65000.0,11.5457,11.5457,11.5068,11.5392,65000.0
2007-04-19 12:40:00,17.78,17.83,17.78,17.82,26000.0,11.5392,11.5717,11.5392,11.5652,26000.0
2007-04-19 12:50:00,17.82,17.83,17.81,17.82,21600.0,11.5652,11.5717,11.5587,11.5652,21600.0
2007-04-19 13:00:00,17.82,17.85,17.82,17.85,42000.0,11.5652,11.5847,11.5652,11.5847,42000.0
2007-04-19 13:10:00,17.85,17.85,17.83,17.83,39400.0,11.5847,11.5847,11.5717,11.5717,39400.0
2007-04-19 13:20:00,17.83,17.83,17.78,17.79,45200.0,11.5717,11.5717,11.5392,11.5457,45200.0
2007-04-19 13:30:00,17.79,17.8,17.79,17.8,11000.0,11.5457,11.5522,11.5457,11.5522,11000.0
2007-04-19 13:40:00,17.8,17.8,17.8,17.8,8000.0,11.5522,11.5522,11.5522,11.5522,8000.0
2007-04-19 13:50:00,17.8,17.81,17.79,17.79,29800.0,11.5522,11.5587,11.5457,11.5457,29800.0
2007-04-19 14:00:00,17.79,17.81,17.77,17.81,41200.0,11.5457,11.5587,11.5328,11.5587,41200.0
2007-04-19 14:10:00,17.8,17.81,17.8,17.8,19800.0,11.5522,11.5587,11.5522,11.5522,19800.0
2007-04-19 14:20:00,17.8,17.8,17.75,17.78,49600.0,11.5522,11.5522,11.5198,11.5392,49600.0
2007-04-19 14:30:00,17.78,17.78,17.74,17.75,52400.0,11.5392,11.5392,11.5133,11.5198,52400.0
2007-04-19 14:40:00,17.75,17.8,17.75,17.8,12800.0,11.5198,11.5522,11.5198,11.5522,12800.0
2007-04-19 14:50:00,17.8,17.81,17.79,17.8,29000.0,11.5522,11.5587,11.5457,11.5522,29000.0
2007-04-19 15:00:00,17.8,17.8,17.75,17.77,26200.0,11.5522,11.5522,11.5198,11.5328,26200.0
2007-04-19 15:10:00,17.77,17.78,17.74,17.75,47600.0,11.5328,11.5392,11.5133,11.5198,47600.0
2007-04-19 15:20:00,17.75,17.79,17.72,17.79,57600.0,11.5198,11.5457,11.5003,11.5457,57600.0
2007-04-19 15:30:00,17.78,17.78,17.7,17.71,122200.0,11.5392,11.5392,11.4873,11.4938,122200.0
2007-04-19 15:40:00,17.72,17.73,17.68,17.72,90600.0,11.5003,11.5068,11.4743,11.5003,90600.0
2007-04-19 15:50:00,17.73,17.73,17.7,17.71,137600.0,11.5068,11.5068,11.4873,11.4938,137600.0
2007-04-20 09:30:00,17.9,17.97,17.88,17.9,50600.0,11.6171,11.6626,11.6041,11.6171,50600.0
2007-04-20 09:40:00,17.9,17.95,17.9,17.91,30000.0,11.6171,11.6496,11.6171,11.6236,30000.0
2007-04-20 09:50:00,17.91,17.91,17.8,17.85,28200.0,11.6236,11.6236,11.5522,11.5847,28200.0
2007-04-20 10:00:00,17.86,17.88,17.84,17.84,36000.0,11.5912,11.6041,11.5782,11.5782,36000.0
2007-04-20 10:10:00,17.85,17.87,17.81,17.85,25400.0,11.5847,11.5977,11.5587,11.5847,25400.0
2007-04-20 10:20:00,17.85,17.85,17.81,17.82,25200.0,11.5847,11.5847,11.5587,11.5652,25200.0
2007-04-20 10:30:00,17.82,17.82,17.75,17.77,18000.0,11.5652,11.5652,11.5198,11.5328,18000.0
2007-04-20 10:40:00,17.77,17.8,17.77,17.79,19800.0,11.5328,11.5522,11.5328,11.5457,19800.0
2007-04-20 10:50:00,17.8,17.86,17.8,17.86,38800.0,11.5522,11.5912,11.5522,11.5912,38800.0
2007-04-20 11:00:00,17.86,17.87,17.85,17.86,30600.0,11.5912,11.5977,11.5847,11.5912,30600.0
2007-04-20 11:10:00,17.85,17.85,17.74,17.75,66200.0,11.5847,11.5847,11.5133,11.5198,66200.0
2007-04-20 11:20:00,17.74,17.75,17.7,17.74,59000.0,11.5133,11.5198,11.4873,11.5133,59000.0
2007-04-20 11:30:00,17.75,17.75,17.74,17.74,17200.0,11.5198,11.5198,11.5133,11.5133,17200.0
2007-04-20 11:40:00,17.75,17.77,17.71,17.74,115600.0,11.5198,11.5328,11.4938,11.5133,115600.0
2007-04-20 11:50:00,17.75,17.78,17.73,17.74,27600.0,11.5198,11.5392,11.5068,11.5133,27600.0
2007-04-20 12:00:00,17.74,17.74,17.71,17.73,22600.0,11.5133,11.5133,11.4938,11.5068,22600.0
2007-04-20 12:10:00,17.73,17.75,17.72,17.74,25200.0,11.5068,11.5198,11.5003,11.5133,25200.0
2007-04-20 12:20:00,17.73,17.73,17.68,17.68,19400.0,11.5068,11.5068,11.4743,11.4743,19400.0
2007-04-20 12:30:00,17.68,17.72,17.68,17.68,24400.0,11.4743,11.5003,11.4743,11.4743,24400.0
2007-04-20 12:40:00,17.68,17.71,17.68,17.68,32200.0,11.4743,11.4938,11.4743,11.4743,32200.0
2007-04-20 12:50:00,17.7,17.73,17.68,17.73,16400.0,11.4873,11.5068,11.4743,11.5068,16400.0
2007-04-20 13:00:00,17.73,17.77,17.73,17.76,18000.0,11.5068,11.5328,11.5068,11.5263,18000.0
2007-04-20 13:10:00,17.77,17.78,17.75,17.77,37600.0,11.5328,11.5392,11.5198,11.5328,37600.0
2007-04-20 13:20:00,17.78,17.78,17.75,17.75,38800.0,11.5392,11.5392,11.5198,11.5198,38800.0
2007-04-20 13:30:00,17.75,17.75,17.75,17.75,16600.0,11.5198,11.5198,11.5198,11.5198,16600.0
2007-04-20 13:40:00,17.75,17.75,17.74,17.74,18400.0,11.5198,11.5198,11.5133,11.5133,18400.0
2007-04-20 13:50:00,17.74,17.75,17.74,17.74,6200.0,11.5133,11.5198,11.5133,11.5133,6200.0
2007-04-20 14:00:00,17.74,17.75,17.74,17.75,40200.0,11.5133,11.5198,11.5133,11.5198,40200.0
2007-04-20 14:10:00,17.75,17.75,17.74,17.75,26000.0,11.5198,11.5198,11.5133,11.5198,26000.0
2007-04-20 14:20:00,17.75,17.75,17.75,17.75,3800.0,11.5198,11.5198,11.5198,11.5198,3800.0
2007-04-20 14:30:00,17.75,17.75,17.74,17.75,42800.0,11.5198,11.5198,11.5133,11.5198,42800.0
2007-04-20 14:40:00,17.75,17.75,17.75,17.75,32600.0,11.5198,11.5198,11.5198,11.5198,32600.0
2007-04-20 14:50:00,17.75,17.75,17.75,17.75,20800.0,11.5198,11.5198,11.5198,11.5198,20800.0
2007-04-20 15:00:00,17.75,17.75,17.74,17.75,39200.0,11.5198,11.5198,11.5133,11.5198,39200.0
2007-04-20 15:10:00,17.75,17.75,17.74,17.74,37400.0,11.5198,11.5198,11.5133,11.5133,37400.0
2007-04-20 15:20:00,17.74,17.75,17.74,17.75,25000.0,11.5133,11.5198,11.5133,11.5198,25000.0
2007-04-20 15:30:00,17.75,17.75,17.71,17.73,95200.0,11.5198,11.5198,11.4938,11.5068,95200.0
2007-04-20 15:40:00,17.73,17.75,17.72,17.73,53400.0,11.5068,11.5198,11.5003,11.5068,53400.0
2007-04-20 15:50:00,17.73,17.75,17.7,17.75,138000.0,11.5068,11.5198,11.4873,11.5198,138000.0
2007-04-23 09:30:00,17.76,17.78,17.72,17.75,18800.0,11.5263,11.5392,11.5003,11.5198,18800.0
2007-04-23 09:40:00,17.75,17.83,17.75,17.8,19800.0,11.5198,11.5717,11.5198,11.5522,19800.0
2007-04-23 09:50:00,17.8,17.85,17.76,17.83,74200.0,11.5522,11.5847,11.5263,11.5717,74200.0
2007-04-23 10:00:00,17.83,18.03,17.71,17.84,783200.0,11.5717,11.7015,11.4938,11.5782,783200.0
2007-04-23 10:10:00,17.84,17.89,17.84,17.85,131200.0,11.5782,11.6106,11.5782,11.5847,131200.0
2007-04-23 10:20:00,17.85,17.9,17.8,17.86,83400.0,11.5847,11.6171,11.5522,11.5912,83400.0
2007-04-23 10:30:00,17.84,17.89,17.83,17.85,33400.0,11.5782,11.6106,11.5717,11.5847,33400.0
2007-04-23 10:40:00,17.84,17.85,17.8,17.82,73200.0,11.5782,11.5847,11.5522,11.5652,73200.0
2007-04-23 10:50:00,17.82,17.82,17.73,17.75,92000.0,11.5652,11.5652,11.5068,11.5198,92000.0
2007-04-23 11:00:00,17.75,17.75,17.71,17.71,74400.0,11.5198,11.5198,11.4938,11.4938,74400.0
2007-04-23 11:10:00,17.71,17.74,17.7,17.73,39200.0,11.4938,11.5133,11.4873,11.5068,39200.0
2007-04-23 11:20:00,17.73,17.75,17.73,17.75,19200.0,11.5068,11.5198,11.5068,11.5198,19200.0
2007-04-23 11:30:00,17.75,17.75,17.74,17.74,33800.0,11.5198,11.5198,11.5133,11.5133,33800.0
2007-04-23 11:40:00,17.75,17.75,17.74,17.75,14800.0,11.5198,11.5198,11.5133,11.5198,14800.0
2007-04-23 11:50:00,17.75,17.78,17.73,17.75,44000.0,11.5198,11.5392,11.5068,11.5198,44000.0
2007-04-23 12:00:00,17.75,17.75,17.75,17.75,20200.0,11.5198,11.5198,11.5198,11.5198,20200.0
2007-04-23 12:10:00,17.75,17.75,17.72,17.74,29800.0,11.5198,11.5198,11.5003,11.5133,29800.0
2007-04-23 12:20:00,17.74,17.79,17.74,17.79,33000.0,11.5133,11.5457,11.5133,11.5457,33000.0
2007-04-23 12:30:00,17.78,17.79,17.74,17.75,21800.0,11.5392,11.5457,11.5133,11.5198,21800.0
2007-04-23 12:40:00,17.75,17.79,17.74,17.78,8800.0,11.5198,11.5457,11.5133,11.5392,8800.0
2007-04-23 12:50:00,17.79,17.81,17.79,17.8,14000.0,11.5457,11.5587,11.5457,11.5522,14000.0
2007-04-23 13:00:00,17.8,17.81,17.8,17.81,9000.0,11.5522,11.5587,11.5522,11.5587,9000.0
2007-04-23 13:10:00,17.8,17.83,17.8,17.82,51000.0,11.5522,11.5717,11.5522,11.5652,51000.0
2007-04-23 13:20:00,17.82,17.82,17.82,17.82,8800.0,11.5652,11.5652,11.5652,11.5652,8800.0
2007-04-23 13:30:00,17.82,17.82,17.8,17.8,18800.0,11.5652,11.5652,11.5522,11.5522,18800.0
2007-04-23 13:40:00,17.79,17.79,17.73,17.73,24400.0,11.5457,11.5457,11.5068,11.5068,24400.0
2007-04-23 13:50:00,17.73,17.73,17.65,17.65,52800.0,11.5068,11.5068,11.4549,11.4549,52800.0
2007-04-23 14:00:00,17.66,17.69,17.62,17.68,79200.0,11.4614,11.4808,11.4354,11.4743,79200.0
2007-04-23 14:10:00,17.68,17.7,17.66,17.66,37000.0,11.4743,11.4873,11.4614,11.4614,37000.0
2007-04-23 14:20:00,17.66,17.68,17.65,17.66,25800.0,11.4614,11.4743,11.4549,11.4614,25800.0
2007-04-23 14:30:00,17.66,17.69,17.66,17.69,28000.0,11.4614,11.4808,11.4614,11.4808,28000.0
2007-04-23 14:40:00,17.68,17.7,17.67,17.7,67800.0,11.4743,11.4873,11.4679,11.4873,67800.0
2007-04-23 14:50:00,17.7,17.72,17.69,17.7,14800.0,11.4873,11.5003,11.4808,11.4873,14800.0
2007-04-23 15:00:00,17.7,17.74,17.7,17.73,43400.0,11.4873,11.5133,11.4873,11.5068,43400.0
2007-04-23 15:10:00,17.73,17.75,17.72,17.74,23800.0,11.5068,11.5198,11.5003,11.5133,23800.0
2007-04-23 15:20:00,17.74,17.75,17.74,17.74,18000.0,11.5133,11.5198,11.5133,11.5133,18000.0
2007-04-23 15:30:00,17.75,17.75,17.7,17.7,68800.0,11.5198,11.5198,11.4873,11.4873,68800.0
2007-04-23 15:40:00,17.7,17.73,17.66,17.68,99400.0,11.4873,11.5068,11.4614,11.4743,99400.0
2007-04-23 15:50:00,17.68,17.7,17.66,17.7,133800.0,11.4743,11.4873,11.4614,11.4873,133800.0
2007-04-24 09:30:00,17.68,17.68,17.61,17.66,21200.0,11.4743,11.4743,11.4289,11.4614,21200.0
2007-04-24 09:40:00,17.66,17.67,17.5,17.56,56400.0,11.4614,11.4679,11.3575,11.3965,56400.0
2007-04-24 09:50:00,17.57,17.57,17.46,17.47,58400.0,11.403,11.403,11.3316,11.3381,58400.0
2007-04-24 10:00:00,17.47,17.47,17.39,17.45,91400.0,11.3381,11.3381,11.2861,11.3251,91400.0
2007-04-24 10:10:00,17.45,17.47,17.42,17.43,179400.0,11.3251,11.3381,11.3056,11.3121,179400.0
2007-04-24 10:20:00,17.43,17.43,17.3,17.31,57000.0,11.3121,11.3121,11.2277,11.2342,57000.0
2007-04-24 10:30:00,17.31,17.38,17.3,17.36,54400.0,11.2342,11.2796,11.2277,11.2667,54400.0
2007-04-24 10:40:00,17.35,17.38,17.33,17.36,30000.0,11.2602,11.2796,11.2472,11.2667,30000.0
2007-04-24 10:50:00,17.36,17.36,17.34,17.36,33800.0,11.2667,11.2667,11.2537,11.2667,33800.0
2007-04-24 11:00:00,17.36,17.36,17.35,17.36,84000.0,11.2667,11.2667,11.2602,11.2667,84000.0
2007-04-24 11:10:00,17.36,17.36,17.33,17.33,49600.0,11.2667,11.2667,11.2472,11.2472,49600.0
2007-04-24 11:20:00,17.33,17.35,17.32,17.32,35200.0,11.2472,11.2602,11.2407,11.2407,35200.0
2007-04-24 11:30:00,17.32,17.35,17.32,17.35,60600.0,11.2407,11.2602,11.2407,11.2602,60600.0
2007-04-24 11:40:00,17.35,17.38,17.35,17.38,294800.0,11.2602,11.2796,11.2602,11.2796,294800.0
2007-04-24 11:50:00,17.38,17.39,17.36,17.37,39800.0,11.2796,11.2861,11.2667,11.2732,39800.0
2007-04-24 12:00:00,17.37,17.38,17.35,17.37,42200.0,11.2732,11.2796,11.2602,11.2732,42200.0
2007-04-24 12:10:00,17.37,17.4,17.35,17.36,207000.0,11.2732,11.2926,11.2602,11.2667,207000.0
2007-04-24 12:20:00,17.35,17.37,17.35,17.36,48000.0,11.2602,11.2732,11.2602,11.2667,48000.0
2007-04-24 12:30:00,17.35,17.36,17.34,17.34,24200.0,11.2602,11.2667,11.2537,11.2537,24200.0
2007-04-24 12:40:00,17.34,17.34,17.31,17.32,33000.0,11.2537,11.2537,11.2342,11.2407,33000.0
2007-04-24 12:50:00,17.33,17.33,17.32,17.33,86000.0,11.2472,11.2472,11.2407,11.2472,86000.0
2007-04-24 13:00:00,17.33,17.33,17.3,17.33,91200.0,11.2472,11.2472,11.2277,11.2472,91200.0
2007-04-24 13:10:00,17.33,17.34,17.32,17.33,73800.0,11.2472,11.2537,11.2407,11.2472,73800.0
2007-04-24 13:20:00,17.34,17.34,17.32,17.33,42800.0,11.2537,11.2537,11.2407,11.2472,42800.0
2007-04-24 13:30:00,17.33,17.36,17.3,17.34,173800.0,11.2472,11.2667,11.2277,11.2537,173800.0
2007-04-24 13:40:00,17.35,17.35,17.28,17.3,140600.0,11.2602,11.2602,11.2147,11.2277,140600.0
2007-04-24 13:50:00,17.3,17.32,17.3,17.32,24600.0,11.2277,11.2407,11.2277,11.2407,24600.0
2007-04-24 14:00:00,17.32,17.33,17.3,17.33,74000.0,11.2407,11.2472,11.2277,11.2472,74000.0
2007-04-24 14:10:00,17.33,17.35,17.33,17.33,57600.0,11.2472,11.2602,11.2472,11.2472,57600.0
2007-04-24 14:20:00,17.33,17.34,17.33,17.33,33600.0,11.2472,11.2537,11.2472,11.2472,33600.0
2007-04-24 14:30:00,17.34,17.38,17.34,17.37,82400.0,11.2537,11.2796,11.2537,11.2732,82400.0
2007-04-24 14:40:00,17.37,17.41,17.36,17.4,68200.0,11.2732,11.2991,11.2667,11.2926,68200.0
2007-04-24 14:50:00,17.4,17.4,17.36,17.4,81600.0,11.2926,11.2926,11.2667,11.2926,81600.0
2007-04-24 15:00:00,17.4,17.43,17.4,17.42,44600.0,11.2926,11.3121,11.2926,11.3056,44600.0
2007-04-24 15:10:00,17.42,17.48,17.42,17.45,87400.0,11.3056,11.3445,11.3056,11.3251,87400.0
2007-04-24 15:20:00,17.45,17.49,17.4,17.42,178200.0,11.3251,11.351,11.2926,11.3056,178200.0
2007-04-24 15:30:00,17.42,17.46,17.4,17.46,60400.0,11.3056,11.3316,11.2926,11.3316,60400.0
2007-04-24 15:40:00,17.46,17.47,17.4,17.41,121600.0,11.3316,11.3381,11.2926,11.2991,121600.0
2007-04-24 15:50:00,17.41,17.42,17.36,17.42,225600.0,11.2991,11.3056,11.2667,11.3056,225600.0
2007-04-25 09:30:00,17.5,17.5,17.41,17.45,81000.0,11.3951,11.3951,11.3365,11.3626,81000.0
2007-04-25 09:40:00,17.46,17.46,17.41,17.41,27400.0,11.3691,11.3691,11.3365,11.3365,27400.0
2007-04-25 09:50:00,17.41,17.41,17.34,17.35,95200.0,11.3365,11.3365,11.291,11.2975,95200.0
2007-04-25 10:00:00,17.35,17.35,17.31,17.33,54000.0,11.2975,11.2975,11.2714,11.2844,54000.0
2007-04-25 10:10:00,17.32,17.32,17.23,17.25,43000.0,11.2779,11.2779,11.2193,11.2323,43000.0
2007-04-25 10:20:00,17.25,17.32,17.25,17.3,33200.0,11.2323,11.2779,11.2323,11.2649,33200.0
2007-04-25 10:30:00,17.3,17.31,17.29,17.3,24800.0,11.2649,11.2714,11.2584,11.2649,24800.0
2007-04-25 10:40:00,17.3,17.3,17.25,17.26,60200.0,11.2649,11.2649,11.2323,11.2389,60200.0
2007-04-25 10:50:00,17.26,17.26,17.25,17.25,29200.0,11.2389,11.2389,11.2323,11.2323,29200.0
2007-04-25 11:00:00,17.25,17.31,17.25,17.31,62000.0,11.2323,11.2714,11.2323,11.2714,62000.0
2007-04-25 11:10:00,17.31,17.31,17.25,17.27,54200.0,11.2714,11.2714,11.2323,11.2454,54200.0
2007-04-25 11:20:00,17.27,17.28,17.25,17.26,35200.0,11.2454,11.2519,11.2323,11.2389,35200.0
2007-04-25 11:30:00,17.27,17.28,17.26,17.27,60800.0,11.2454,11.2519,11.2389,11.2454,60800.0
2007-04-25 11:40:00,17.28,17.28,17.27,17.28,38000.0,11.2519,11.2519,11.2454,11.2519,38000.0
2007-04-25 11:50:00,17.28,17.3,17.27,17.3,60600.0,11.2519,11.2649,11.2454,11.2649,60600.0
2007-04-25 12:00:00,17.3,17.31,17.27,17.3,121800.0,11.2649,11.2714,11.2454,11.2649,121800.0
2007-04-25 12:10:00,17.31,17.32,17.3,17.32,19200.0,11.2714,11.2779,11.2649,11.2779,19200.0
2007-04-25 12:20:00,17.32,17.32,17.31,17.32,3400.0,11.2779,11.2779,11.2714,11.2779,3400.0
2007-04-25 12:30:00,17.32,17.32,17.31,17.32,6600.0,11.2779,11.2779,11.2714,11.2779,6600.0
2007-04-25 12:40:00,17.32,17.32,17.32,17.32,15400.0,11.2779,11.2779,11.2779,11.2779,15400.0
2007-04-25 12:50:00,17.32,17.32,17.32,17.32,33800.0,11.2779,11.2779,11.2779,11.2779,33800.0
2007-04-25 13:00:00,17.32,17.32,17.31,17.31,12600.0,11.2779,11.2779,11.2714,11.2714,12600.0
2007-04-25 13:10:00,17.31,17.32,17.3,17.32,24200.0,11.2714,11.2779,11.2649,11.2779,24200.0
2007-04-25 13:20:00,17.32,17.34,17.32,17.34,80200.0,11.2779,11.291,11.2779,11.291,80200.0
2007-04-25 13:30:00,17.34,17.36,17.33,17.33,21400.0,11.291,11.304,11.2844,11.2844,21400.0
2007-04-25 13:40:00,17.33,17.4,17.31,17.4,96800.0,11.2844,11.33,11.2714,11.33,96800.0
2007-04-25 13:50:00,17.4,17.44,17.32,17.34,56000.0,11.33,11.3561,11.2779,11.291,56000.0
2007-04-25 14:00:00,17.34,17.37,17.31,17.37,20600.0,11.291,11.3105,11.2714,11.3105,20600.0
2007-04-25 14:10:00,17.36,17.37,17.36,17.37,9200.0,11.304,11.3105,11.304,11.3105,9200.0
2007-04-25 14:20:00,17.36,17.36,17.34,17.36,20800.0,11.304,11.304,11.291,11.304,20800.0
2007-04-25 14:30:00,17.37,17.42,17.37,17.42,48800.0,11.3105,11.343,11.3105,11.343,48800.0
2007-04-25 14:40:00,17.42,17.43,17.42,17.42,18000.0,11.343,11.3496,11.343,11.343,18000.0
2007-04-25 14:50:00,17.42,17.42,17.41,17.41,17800.0,11.343,11.343,11.3365,11.3365,17800.0
2007-04-25 15:00:00,17.41,17.44,17.41,17.44,29200.0,11.3365,11.3561,11.3365,11.3561,29200.0
2007-04-25 15:10:00,17.44,17.44,17.43,17.43,40600.0,11.3561,11.3561,11.3496,11.3496,40600.0
2007-04-25 15:20:00,17.43,17.47,17.4,17.43,123200.0,11.3496,11.3756,11.33,11.3496,123200.0
2007-04-25 15:30:00,17.43,17.43,17.36,17.37,39000.0,11.3496,11.3496,11.304,11.3105,39000.0
2007-04-25 15:40:00,17.37,17.37,17.36,17.36,74400.0,11.3105,11.3105,11.304,11.304,74400.0
2007-04-25 15:50:00,17.36,17.38,17.34,17.36,134800.0,11.304,11.317,11.291,11.304,134800.0
2007-04-26 09:30:00,17.33,17.34,17.16,17.18,77200.0,11.2844,11.291,11.1737,11.1868,77200.0
2007-04-26 09:40:00,17.19,17.2,17.14,17.18,53000.0,11.1933,11.1998,11.1607,11.1868,53000.0
2007-04-26 09:50:00,17.18,17.18,17.09,17.09,103800.0,11.1868,11.1868,11.1282,11.1282,103800.0
2007-04-26 10:00:00,17.09,17.15,17.06,17.15,257200.0,11.1282,11.1672,11.1086,11.1672,257200.0
2007-04-26 10:10:00,17.15,17.23,17.13,17.19,197400.0,11.1672,11.2193,11.1542,11.1933,197400.0
2007-04-26 10:20:00,17.18,17.23,17.18,17.21,37600.0,11.1868,11.2193,11.1868,11.2063,37600.0
2007-04-26 10:30:00,17.21,17.27,17.21,17.25,40800.0,11.2063,11.2454,11.2063,11.2323,40800.0
2007-04-26 10:40:00,17.25,17.38,17.25,17.31,78200.0,11.2323,11.317,11.2323,11.2714,78200.0
2007-04-26 10:50:00,17.32,17.35,17.25,17.32,65400.0,11.2779,11.2975,11.2323,11.2779,65400.0
2007-04-26 11:00:00,17.33,17.33,17.25,17.27,25800.0,11.2844,11.2844,11.2323,11.2454,25800.0
2007-04-26 11:10:00,17.26,17.27,17.25,17.25,133400.0,11.2389,11.2454,11.2323,11.2323,133400.0
2007-04-26 11:20:00,17.25,17.28,17.23,17.27,67000.0,11.2323,11.2519,11.2193,11.2454,67000.0
2007-04-26 11:30:00,17.27,17.28,17.24,17.28,21400.0,11.2454,11.2519,11.2258,11.2519,21400.0
2007-04-26 11:40:00,17.28,17.28,17.27,17.28,26000.0,11.2519,11.2519,11.2454,11.2519,26000.0
2007-04-26 11:50:00,17.28,17.28,17.25,17.27,13800.0,11.2519,11.2519,11.2323,11.2454,13800.0
2007-04-26 12:00:00,17.27,17.29,17.26,17.28,42400.0,11.2454,11.2584,11.2389,11.2519,42400.0
2007-04-26 12:10:00,17.28,17.28,17.27,17.28,65000.0,11.2519,11.2519,11.2454,11.2519,65000.0
2007-04-26 12:20:00,17.27,17.28,17.27,17.28,18600.0,11.2454,11.2519,11.2454,11.2519,18600.0
2007-04-26 12:30:00,17.27,17.28,17.27,17.28,28400.0,11.2454,11.2519,11.2454,11.2519,28400.0
2007-04-26 12:40:00,17.28,17.28,17.27,17.27,36400.0,11.2519,11.2519,11.2454,11.2454,36400.0
2007-04-26 12:50:00,17.27,17.28,17.25,17.25,34400.0,11.2454,11.2519,11.2323,11.2323,34400.0
2007-04-26 13:00:00,17.25,17.27,17.24,17.26,44200.0,11.2323,11.2454,11.2258,11.2389,44200.0
2007-04-26 13:10:00,17.25,17.26,17.25,17.25,13600.0,11.2323,11.2389,11.2323,11.2323,13600.0
2007-04-26 13:20:00,17.26,17.27,17.25,17.25,14600.0,11.2389,11.2454,11.2323,11.2323,14600.0
2007-04-26 13:30:00,17.25,17.26,17.25,17.26,8600.0,11.2323,11.2389,11.2323,11.2389,8600.0
2007-04-26 13:40:00,17.25,17.27,17.25,17.27,42600.0,11.2323,11.2454,11.2323,11.2454,42600.0
2007-04-26 13:50:00,17.27,17.27,17.25,17.25,28000.0,11.2454,11.2454,11.2323,11.2323,28000.0
2007-04-26 14:00:00,17.25,17.26,17.25,17.26,23400.0,11.2323,11.2389,11.2323,11.2389,23400.0
2007-04-26 14:10:00,17.25,17.26,17.25,17.25,22400.0,11.2323,11.2389,11.2323,11.2323,22400.0
2007-04-26 14:20:00,17.25,17.26,17.25,17.25,9600.0,11.2323,11.2389,11.2323,11.2323,9600.0
2007-04-26 14:30:00,17.26,17.31,17.25,17.31,131200.0,11.2389,11.2714,11.2323,11.2714,131200.0
2007-04-26 14:40:00,17.31,17.33,17.3,17.32,65000.0,11.2714,11.2844,11.2649,11.2779,65000.0
2007-04-26 14:50:00,17.32,17.33,17.29,17.29,38000.0,11.2779,11.2844,11.2584,11.2584,38000.0
2007-04-26 15:00:00,17.3,17.31,17.29,17.31,17000.0,11.2649,11.2714,11.2584,11.2714,17000.0
2007-04-26 15:10:00,17.3,17.31,17.29,17.31,41800.0,11.2649,11.2714,11.2584,11.2714,41800.0
2007-04-26 15:20:00,17.31,17.31,17.3,17.3,49800.0,11.2714,11.2714,11.2649,11.2649,49800.0
2007-04-26 15:30:00,17.29,17.33,17.29,17.32,192000.0,11.2584,11.2844,11.2584,11.2779,192000.0
2007-04-26 15:40:00,17.33,17.33,17.3,17.31,73800.0,11.2844,11.2844,11.2649,11.2714,73800.0
2007-04-26 15:50:00,17.3,17.79,17.28,17.28,337000.0,11.2649,11.584,11.2519,11.2519,337000.0
2007-04-27 09:30:00,17.28,17.29,17.25,17.28,37200.0,11.2519,11.2584,11.2323,11.2519,37200.0
2007-04-27 09:40:00,17.25,17.3,17.24,17.27,48200.0,11.2323,11.2649,11.2258,11.2454,48200.0
2007-04-27 09:50:00,17.27,17.27,17.22,17.22,182400.0,11.2454,11.2454,11.2128,11.2128,182400.0
2007-04-27 10:00:00,17.21,17.25,17.18,17.25,75800.0,11.2063,11.2323,11.1868,11.2323,75800.0
2007-04-27 10:10:00,17.25,17.25,17.23,17.25,46000.0,11.2323,11.2323,11.2193,11.2323,46000.0
2007-04-27 10:20:00,17.24,17.25,17.24,17.25,51000.0,11.2258,11.2323,11.2258,11.2323,51000.0
2007-04-27 10:30:00,17.25,17.26,17.24,17.25,74600.0,11.2323,11.2389,11.2258,11.2323,74600.0
2007-04-27 10:40:00,17.25,17.25,17.24,17.25,166600.0,11.2323,11.2323,11.2258,11.2323,166600.0
2007-04-27 10:50:00,17.25,17.26,17.25,17.25,67200.0,11.2323,11.2389,11.2323,11.2323,67200.0
2007-04-27 11:00:00,17.25,17.43,17.25,17.36,275600.0,11.2323,11.3496,11.2323,11.304,275600.0
2007-04-27 11:10:00,17.36,17.36,17.34,17.35,33600.0,11.304,11.304,11.291,11.2975,33600.0
2007-04-27 11:20:00,17.35,17.38,17.34,17.34,48400.0,11.2975,11.317,11.291,11.291,48400.0
2007-04-27 11:30:00,17.35,17.38,17.33,17.37,36400.0,11.2975,11.317,11.2844,11.3105,36400.0
2007-04-27 11:40:00,17.37,17.39,17.37,17.39,52200.0,11.3105,11.3235,11.3105,11.3235,52200.0
2007-04-27 11:50:00,17.39,17.45,17.39,17.45,80200.0,11.3235,11.3626,11.3235,11.3626,80200.0
2007-04-27 12:00:00,17.45,17.48,17.44,17.48,76200.0,11.3626,11.3821,11.3561,11.3821,76200.0
2007-04-27 12:10:00,17.48,17.5,17.48,17.49,31400.0,11.3821,11.3951,11.3821,11.3886,31400.0
2007-04-27 12:20:00,17.48,17.48,17.45,17.45,8600.0,11.3821,11.3821,11.3626,11.3626,8600.0
2007-04-27 12:30:00,17.44,17.45,17.42,17.43,21600.0,11.3561,11.3626,11.343,11.3496,21600.0
2007-04-27 12:40:00,17.43,17.46,17.42,17.43,26200.0,11.3496,11.3691,11.343,11.3496,26200.0
2007-04-27 12:50:00,17.43,17.43,17.41,17.41,21000.0,11.3496,11.3496,11.3365,11.3365,21000.0
2007-04-27 13:00:00,17.41,17.44,17.41,17.42,40400.0,11.3365,11.3561,11.3365,11.343,40400.0
2007-04-27 13:10:00,17.42,17.46,17.42,17.46,38200.0,11.343,11.3691,11.343,11.3691,38200.0
2007-04-27 13:20:00,17.46,17.52,17.46,17.5,52000.0,11.3691,11.4082,11.3691,11.3951,52000.0
2007-04-27 13:30:00,17.5,17.56,17.5,17.53,62400.0,11.3951,11.4342,11.3951,11.4147,62400.0
2007-04-27 13:40:00,17.53,17.6,17.53,17.6,125200.0,11.4147,11.4603,11.4147,11.4603,125200.0
2007-04-27 13:50:00,17.59,17.61,17.56,17.6,90000.0,11.4537,11.4668,11.4342,11.4603,90000.0
2007-04-27 14:00:00,17.59,17.62,17.58,17.61,101000.0,11.4537,11.4733,11.4472,11.4668,101000.0
2007-04-27 14:10:00,17.61,17.66,17.58,17.66,100600.0,11.4668,11.4993,11.4472,11.4993,100600.0
2007-04-27 14:20:00,17.66,17.71,17.66,17.7,120000.0,11.4993,11.5319,11.4993,11.5254,120000.0
2007-04-27 14:30:00,17.7,17.75,17.7,17.75,139000.0,11.5254,11.5579,11.5254,11.5579,139000.0
2007-04-27 14:40:00,17.75,17.81,17.73,17.81,130600.0,11.5579,11.597,11.5449,11.597,130600.0
2007-04-27 14:50:00,17.81,17.81,17.72,17.75,132400.0,11.597,11.597,11.5384,11.5579,132400.0
2007-04-27 15:00:00,17.75,17.75,17.7,17.71,145800.0,11.5579,11.5579,11.5254,11.5319,145800.0
2007-04-27 15:10:00,17.71,17.72,17.65,17.71,84000.0,11.5319,11.5384,11.4928,11.5319,84000.0
2007-04-27 15:20:00,17.7,17.74,17.69,17.74,107800.0,11.5254,11.5514,11.5189,11.5514,107800.0
2007-04-27 15:30:00,17.73,17.74,17.69,17.71,115600.0,11.5449,11.5514,11.5189,11.5319,115600.0
2007-04-27 15:40:00,17.71,17.77,17.7,17.74,319800.0,11.5319,11.5709,11.5254,11.5514,319800.0
2007-04-27 15:50:00,17.73,17.82,17.7,17.82,497000.0,11.5449,11.6035,11.5254,11.6035,497000.0
2007-04-30 09:30:00,17.84,17.95,17.83,17.93,103200.0,11.6165,11.6882,11.61,11.6751,103200.0
2007-04-30 09:40:00,17.92,17.93,17.8,17.82,89200.0,11.6686,11.6751,11.5905,11.6035,89200.0
2007-04-30 09:50:00,17.83,17.85,17.6,17.85,152000.0,11.61,11.623,11.4603,11.623,152000.0
2007-04-30 10:00:00,17.85,17.89,17.83,17.86,103000.0,11.623,11.6491,11.61,11.6296,103000.0
2007-04-30 10:10:00,17.86,17.89,17.85,17.88,45400.0,11.6296,11.6491,11.623,11.6426,45400.0
2007-04-30 10:20:00,17.9,17.93,17.89,17.92,45400.0,11.6556,11.6751,11.6491,11.6686,45400.0
2007-04-30 10:30:00,17.91,17.96,17.9,17.95,62800.0,11.6621,11.6947,11.6556,11.6882,62800.0
2007-04-30 10:40:00,17.95,17.97,17.9,17.93,52200.0,11.6882,11.7012,11.6556,11.6751,52200.0
2007-04-30 10:50:00,17.92,17.94,17.9,17.93,43000.0,11.6686,11.6816,11.6556,11.6751,43000.0
2007-04-30 11:00:00,17.93,17.95,17.92,17.92,36600.0,11.6751,11.6882,11.6686,11.6686,36600.0
2007-04-30 11:10:00,17.92,17.93,17.89,17.93,45600.0,11.6686,11.6751,11.6491,11.6751,45600.0
2007-04-30 11:20:00,17.93,17.95,17.93,17.93,16800.0,11.6751,11.6882,11.6751,11.6751,16800.0
2007-04-30 11:30:00,17.93,17.93,17.91,17.92,21200.0,11.6751,11.6751,11.6621,11.6686,21200.0
2007-04-30 11:40:00,17.91,17.92,17.88,17.89,111800.0,11.6621,11.6686,11.6426,11.6491,111800.0
2007-04-30 11:50:00,17.89,17.89,17.86,17.86,28200.0,11.6491,11.6491,11.6296,11.6296,28200.0
2007-04-30 12:00:00,17.86,17.88,17.86,17.88,23600.0,11.6296,11.6426,11.6296,11.6426,23600.0
2007-04-30 12:10:00,17.88,17.88,17.85,17.86,34000.0,11.6426,11.6426,11.623,11.6296,34000.0
2007-04-30 12:20:00,17.86,17.86,17.8,17.85,80600.0,11.6296,11.6296,11.5905,11.623,80600.0
2007-04-30 12:30:00,17.85,17.85,17.83,17.83,26400.0,11.623,11.623,11.61,11.61,26400.0
2007-04-30 12:40:00,17.82,17.85,17.82,17.84,21000.0,11.6035,11.623,11.6035,11.6165,21000.0
2007-04-30 12:50:00,17.84,17.85,17.83,17.83,33600.0,11.6165,11.623,11.61,11.61,33600.0
2007-04-30 13:00:00,17.83,17.85,17.83,17.85,13800.0,11.61,11.623,11.61,11.623,13800.0
2007-04-30 13:10:00,17.85,17.85,17.84,17.85,8200.0,11.623,11.623,11.6165,11.623,8200.0
2007-04-30 13:20:00,17.85,17.85,17.83,17.83,27600.0,11.623,11.623,11.61,11.61,27600.0
2007-04-30 13:30:00,17.83,17.83,17.83,17.83,7600.0,11.61,11.61,11.61,11.61,7600.0
2007-04-30 13:40:00,17.83,17.83,17.79,17.81,55600.0,11.61,11.61,11.584,11.597,55600.0
2007-04-30 13:50:00,17.82,17.82,17.78,17.79,25800.0,11.6035,11.6035,11.5775,11.584,25800.0
2007-04-30 14:00:00,17.79,17.8,17.77,17.78,38200.0,11.584,11.5905,11.5709,11.5775,38200.0
2007-04-30 14:10:00,17.79,17.79,17.77,17.77,40600.0,11.584,11.584,11.5709,11.5709,40600.0
2007-04-30 14:20:00,17.78,17.78,17.75,17.75,30600.0,11.5775,11.5775,11.5579,11.5579,30600.0
2007-04-30 14:30:00,17.75,17.75,17.7,17.7,68200.0,11.5579,11.5579,11.5254,11.5254,68200.0
2007-04-30 14:40:00,17.71,17.71,17.61,17.61,137000.0,11.5319,11.5319,11.4668,11.4668,137000.0
2007-04-30 14:50:00,17.61,17.67,17.61,17.67,57000.0,11.4668,11.5058,11.4668,11.5058,57000.0
2007-04-30 15:00:00,17.67,17.7,17.67,17.68,100600.0,11.5058,11.5254,11.5058,11.5123,100600.0
2007-04-30 15:10:00,17.68,17.7,17.67,17.69,64200.0,11.5123,11.5254,11.5058,11.5189,64200.0
2007-04-30 15:20:00,17.68,17.69,17.66,17.66,82600.0,11.5123,11.5189,11.4993,11.4993,82600.0
2007-04-30 15:30:00,17.66,17.7,17.66,17.67,83200.0,11.4993,11.5254,11.4993,11.5058,83200.0
2007-04-30 15:40:00,17.67,17.67,17.62,17.62,173800.0,11.5058,11.5058,11.4733,11.4733,173800.0
2007-04-30 15:50:00,17.62,17.65,17.6,17.61,256200.0,11.4733,11.4928,11.4603,11.4668,256200.0
2007-05-01 09:30:00,17.57,17.57,17.36,17.36,77000.0,11.4407,11.4407,11.304,11.304,77000.0
2007-05-01 09:40:00,17.36,17.41,17.2,17.22,62000.0,11.304,11.3365,11.1998,11.2128,62000.0
2007-05-01 09:50:00,17.21,17.25,17.16,17.24,64800.0,11.2063,11.2323,11.1737,11.2258,64800.0
2007-05-01 10:00:00,17.25,17.26,17.22,17.25,208600.0,11.2323,11.2389,11.2128,11.2323,208600.0
2007-05-01 10:10:00,17.25,17.25,17.24,17.25,101800.0,11.2323,11.2323,11.2258,11.2323,101800.0
2007-05-01 10:20:00,17.25,17.25,17.24,17.25,97200.0,11.2323,11.2323,11.2258,11.2323,97200.0
2007-05-01 10:30:00,17.25,17.25,17.23,17.25,122400.0,11.2323,11.2323,11.2193,11.2323,122400.0
2007-05-01 10:40:00,17.25,17.25,17.22,17.22,70600.0,11.2323,11.2323,11.2128,11.2128,70600.0
2007-05-01 10:50:00,17.22,17.24,17.18,17.23,333200.0,11.2128,11.2258,11.1868,11.2193,333200.0
2007-05-01 11:00:00,17.23,17.24,17.18,17.18,160400.0,11.2193,11.2258,11.1868,11.1868,160400.0
2007-05-01 11:10:00,17.18,17.19,17.17,17.18,136400.0,11.1868,11.1933,11.1803,11.1868,136400.0
2007-05-01 11:20:00,17.18,17.21,17.18,17.2,122000.0,11.1868,11.2063,11.1868,11.1998,122000.0
2007-05-01 11:30:00,17.18,17.22,17.18,17.2,164800.0,11.1868,11.2128,11.1868,11.1998,164800.0
2007-05-01 11:40:00,17.2,17.21,17.18,17.19,90800.0,11.1998,11.2063,11.1868,11.1933,90800.0
2007-05-01 11:50:00,17.19,17.2,17.18,17.2,63800.0,11.1933,11.1998,11.1868,11.1998,63800.0
2007-05-01 12:00:00,17.2,17.2,17.18,17.18,77000.0,11.1998,11.1998,11.1868,11.1868,77000.0
2007-05-01 12:10:00,17.18,17.2,17.18,17.2,87400.0,11.1868,11.1998,11.1868,11.1998,87400.0
2007-05-01 12:20:00,17.2,17.21,17.19,17.19,23600.0,11.1998,11.2063,11.1933,11.1933,23600.0
2007-05-01 12:30:00,17.2,17.23,17.19,17.22,27600.0,11.1998,11.2193,11.1933,11.2128,27600.0
2007-05-01 12:40:00,17.23,17.24,17.22,17.23,31800.0,11.2193,11.2258,11.2128,11.2193,31800.0
2007-05-01 12:50:00,17.23,17.24,17.23,17.23,34600.0,11.2193,11.2258,11.2193,11.2193,34600.0
2007-05-01 13:00:00,17.23,17.23,17.21,17.23,65800.0,11.2193,11.2193,11.2063,11.2193,65800.0
2007-05-01 13:10:00,17.23,17.23,17.21,17.23,44000.0,11.2193,11.2193,11.2063,11.2193,44000.0
2007-05-01 13:20:00,17.22,17.26,17.22,17.26,79400.0,11.2128,11.2389,11.2128,11.2389,79400.0
2007-05-01 13:30:00,17.26,17.28,17.24,17.26,77800.0,11.2389,11.2519,11.2258,11.2389,77800.0
2007-05-01 13:40:00,17.25,17.29,17.24,17.25,130400.0,11.2323,11.2584,11.2258,11.2323,130400.0
2007-05-01 13:50:00,17.26,17.3,17.25,17.3,73800.0,11.2389,11.2649,11.2323,11.2649,73800.0
2007-05-01 14:00:00,17.31,17.31,17.27,17.27,53200.0,11.2714,11.2714,11.2454,11.2454,53200.0
2007-05-01 14:10:00,17.27,17.28,17.25,17.27,59200.0,11.2454,11.2519,11.2323,11.2454,59200.0
2007-05-01 14:20:00,17.27,17.31,17.27,17.31,65400.0,11.2454,11.2714,11.2454,11.2714,65400.0
2007-05-01 14:30:00,17.31,17.36,17.29,17.36,87600.0,11.2714,11.304,11.2584,11.304,87600.0
2007-05-01 14:40:00,17.36,17.38,17.35,17.36,88200.0,11.304,11.317,11.2975,11.304,88200.0
2007-05-01 14:50:00,17.36,17.38,17.31,17.38,82600.0,11.304,11.317,11.2714,11.317,82600.0
2007-05-01 15:00:00,17.38,17.43,17.36,17.36,83200.0,11.317,11.3496,11.304,11.304,83200.0
2007-05-01 15:10:00,17.37,17.41,17.37,17.39,42200.0,11.3105,11.3365,11.3105,11.3235,42200.0
2007-05-01 15:20:00,17.4,17.43,17.39,17.39,63000.0,11.33,11.3496,11.3235,11.3235,63000.0
2007-05-01 15:30:00,17.38,17.4,17.37,17.4,66600.0,11.317,11.33,11.3105,11.33,66600.0
2007-05-01 15:40:00,17.4,17.41,17.4,17.4,123800.0,11.33,11.3365,11.33,11.33,123800.0
2007-05-01 15:50:00,17.4,17.42,17.4,17.41,127800.0,11.33,11.343,11.33,11.3365,127800.0
2007-05-02 09:30:00,17.38,17.54,17.38,17.53,22600.0,11.317,11.4212,11.317,11.4147,22600.0
2007-05-02 09:40:00,17.52,17.6,17.46,17.6,36000.0,11.4082,11.4603,11.3691,11.4603,36000.0
2007-05-02 09:50:00,17.6,17.6,17.57,17.6,24600.0,11.4603,11.4603,11.4407,11.4603,24600.0
2007-05-02 10:00:00,17.6,17.68,17.6,17.65,51600.0,11.4603,11.5123,11.4603,11.4928,51600.0
2007-05-02 10:10:00,17.65,17.65,17.59,17.6,43600.0,11.4928,11.4928,11.4537,11.4603,43600.0
2007-05-02 10:20:00,17.6,17.6,17.56,17.57,20000.0,11.4603,11.4603,11.4342,11.4407,20000.0
2007-05-02 10:30:00,17.56,17.63,17.56,17.61,25200.0,11.4342,11.4798,11.4342,11.4668,25200.0
2007-05-02 10:40:00,17.62,17.71,17.62,17.64,54800.0,11.4733,11.5319,11.4733,11.4863,54800.0
2007-05-02 10:50:00,17.63,17.66,17.59,17.6,39400.0,11.4798,11.4993,11.4537,11.4603,39400.0
2007-05-02 11:00:00,17.61,17.63,17.59,17.61,55600.0,11.4668,11.4798,11.4537,11.4668,55600.0
2007-05-02 11:10:00,17.61,17.61,17.57,17.59,17600.0,11.4668,11.4668,11.4407,11.4537,17600.0
2007-05-02 11:20:00,17.59,17.61,17.58,17.61,54400.0,11.4537,11.4668,11.4472,11.4668,54400.0
2007-05-02 11:30:00,17.61,17.62,17.61,17.61,26200.0,11.4668,11.4733,11.4668,11.4668,26200.0
2007-05-02 11:40:00,17.61,17.61,17.6,17.61,32600.0,11.4668,11.4668,11.4603,11.4668,32600.0
2007-05-02 11:50:00,17.61,17.61,17.58,17.59,37000.0,11.4668,11.4668,11.4472,11.4537,37000.0
2007-05-02 12:00:00,17.58,17.6,17.56,17.59,50600.0,11.4472,11.4603,11.4342,11.4537,50600.0
2007-05-02 12:10:00,17.59,17.59,17.57,17.58,11600.0,11.4537,11.4537,11.4407,11.4472,11600.0
2007-05-02 12:20:00,17.58,17.59,17.57,17.57,23200.0,11.4472,11.4537,11.4407,11.4407,23200.0
2007-05-02 12:30:00,17.57,17.57,17.56,17.56,15400.0,11.4407,11.4407,11.4342,11.4342,15400.0
2007-05-02 12:40:00,17.55,17.56,17.54,17.56,22200.0,11.4277,11.4342,11.4212,11.4342,22200.0
2007-05-02 12:50:00,17.56,17.57,17.56,17.57,25800.0,11.4342,11.4407,11.4342,11.4407,25800.0
2007-05-02 13:00:00,17.57,17.58,17.56,17.58,29800.0,11.4407,11.4472,11.4342,11.4472,29800.0
2007-05-02 13:10:00,17.57,17.57,17.57,17.57,3400.0,11.4407,11.4407,11.4407,11.4407,3400.0
2007-05-02 13:20:00,17.57,17.6,17.57,17.59,40000.0,11.4407,11.4603,11.4407,11.4537,40000.0
2007-05-02 13:30:00,17.59,17.6,17.58,17.58,9800.0,11.4537,11.4603,11.4472,11.4472,9800.0
2007-05-02 13:40:00,17.58,17.59,17.58,17.59,26800.0,11.4472,11.4537,11.4472,11.4537,26800.0
2007-05-02 13:50:00,17.59,17.64,17.59,17.64,34200.0,11.4537,11.4863,11.4537,11.4863,34200.0
2007-05-02 14:00:00,17.64,17.64,17.6,17.6,22400.0,11.4863,11.4863,11.4603,11.4603,22400.0
2007-05-02 14:10:00,17.61,17.61,17.58,17.61,29600.0,11.4668,11.4668,11.4472,11.4668,29600.0
2007-05-02 14:20:00,17.61,17.64,17.61,17.63,46000.0,11.4668,11.4863,11.4668,11.4798,46000.0
2007-05-02 14:30:00,17.62,17.62,17.61,17.61,31800.0,11.4733,11.4733,11.4668,11.4668,31800.0
2007-05-02 14:40:00,17.61,17.64,17.61,17.64,44000.0,11.4668,11.4863,11.4668,11.4863,44000.0
2007-05-02 14:50:00,17.64,17.64,17.61,17.61,25000.0,11.4863,11.4863,11.4668,11.4668,25000.0
2007-05-02 15:00:00,17.61,17.61,17.58,17.58,40600.0,11.4668,11.4668,11.4472,11.4472,40600.0
2007-05-02 15:10:00,17.58,17.6,17.57,17.57,26400.0,11.4472,11.4603,11.4407,11.4407,26400.0
2007-05-02 15:20:00,17.57,17.57,17.53,17.53,67400.0,11.4407,11.4407,11.4147,11.4147,67400.0
2007-05-02 15:30:00,17.54,17.54,17.5,17.5,97400.0,11.4212,11.4212,11.3951,11.3951,97400.0
2007-05-02 15:40:00,17.5,17.5,17.47,17.47,70600.0,11.3951,11.3951,11.3756,11.3756,70600.0
2007-05-02 15:50:00,17.47,17.52,17.46,17.5,107400.0,11.3756,11.4082,11.3691,11.3951,107400.0
2007-05-03 09:30:00,17.5,17.5,17.36,17.39,13400.0,11.3951,11.3951,11.304,11.3235,13400.0
2007-05-03 09:40:00,17.39,17.39,17.32,17.32,33600.0,11.3235,11.3235,11.2779,11.2779,33600.0
2007-05-03 09:50:00,17.28,17.32,17.28,17.3,30400.0,11.2519,11.2779,11.2519,11.2649,30400.0
2007-05-03 10:00:00,17.29,17.35,17.27,17.3,40200.0,11.2584,11.2975,11.2454,11.2649,40200.0
2007-05-03 10:10:00,17.31,17.32,17.25,17.3,25200.0,11.2714,11.2779,11.2323,11.2649,25200.0
2007-05-03 10:20:00,17.3,17.34,17.28,17.34,50800.0,11.2649,11.291,11.2519,11.291,50800.0
2007-05-03 10:30:00,17.34,17.4,17.33,17.38,61200.0,11.291,11.33,11.2844,11.317,61200.0
2007-05-03 10:40:00,17.38,17.42,17.35,17.36,85000.0,11.317,11.343,11.2975,11.304,85000.0
2007-05-03 10:50:00,17.36,17.5,17.36,17.5,87400.0,11.304,11.3951,11.304,11.3951,87400.0
2007-05-03 11:00:00,17.5,17.5,17.41,17.43,80400.0,11.3951,11.3951,11.3365,11.3496,80400.0
2007-05-03 11:10:00,17.43,17.44,17.38,17.38,30000.0,11.3496,11.3561,11.317,11.317,30000.0
2007-05-03 11:20:00,17.38,17.41,17.36,17.4,31400.0,11.317,11.3365,11.304,11.33,31400.0
2007-05-03 11:30:00,17.4,17.41,17.38,17.39,6200.0,11.33,11.3365,11.317,11.3235,6200.0
2007-05-03 11:40:00,17.38,17.38,17.36,17.36,3400.0,11.317,11.317,11.304,11.304,3400.0
2007-05-03 11:50:00,17.36,17.36,17.33,17.34,13000.0,11.304,11.304,11.2844,11.291,13000.0
2007-05-03 12:00:00,17.35,17.35,17.28,17.28,44600.0,11.2975,11.2975,11.2519,11.2519,44600.0
2007-05-03 12:10:00,17.28,17.3,17.28,17.28,12000.0,11.2519,11.2649,11.2519,11.2519,12000.0
2007-05-03 12:20:00,17.28,17.28,17.25,17.25,33400.0,11.2519,11.2519,11.2323,11.2323,33400.0
2007-05-03 12:30:00,17.25,17.26,17.25,17.26,17200.0,11.2323,11.2389,11.2323,11.2389,17200.0
2007-05-03 12:40:00,17.27,17.27,17.25,17.25,22600.0,11.2454,11.2454,11.2323,11.2323,22600.0
2007-05-03 12:50:00,17.25,17.27,17.25,17.25,17000.0,11.2323,11.2454,11.2323,11.2323,17000.0
2007-05-03 13:00:00,17.25,17.27,17.25,17.27,27400.0,11.2323,11.2454,11.2323,11.2454,27400.0
2007-05-03 13:10:00,17.27,17.28,17.27,17.27,25600.0,11.2454,11.2519,11.2454,11.2454,25600.0
2007-05-03 13:20:00,17.27,17.27,17.25,17.27,35200.0,11.2454,11.2454,11.2323,11.2454,35200.0
2007-05-03 13:30:00,17.27,17.27,17.25,17.27,14800.0,11.2454,11.2454,11.2323,11.2454,14800.0
2007-05-03 13:40:00,17.27,17.28,17.26,17.28,50400.0,11.2454,11.2519,11.2389,11.2519,50400.0
2007-05-03 13:50:00,17.28,17.33,17.28,17.28,50600.0,11.2519,11.2844,11.2519,11.2519,50600.0
2007-05-03 14:00:00,17.28,17.29,17.27,17.27,29800.0,11.2519,11.2584,11.2454,11.2454,29800.0
2007-05-03 14:10:00,17.27,17.28,17.27,17.28,17200.0,11.2454,11.2519,11.2454,11.2519,17200.0
2007-05-03 14:20:00,17.28,17.28,17.26,17.28,18400.0,11.2519,11.2519,11.2389,11.2519,18400.0
2007-05-03 14:30:00,17.29,17.3,17.26,17.28,18800.0,11.2584,11.2649,11.2389,11.2519,18800.0
2007-05-03 14:40:00,17.27,17.3,17.27,17.3,26000.0,11.2454,11.2649,11.2454,11.2649,26000.0
2007-05-03 14:50:00,17.3,17.3,17.28,17.29,17600.0,11.2649,11.2649,11.2519,11.2584,17600.0
2007-05-03 15:00:00,17.29,17.33,17.29,17.31,39800.0,11.2584,11.2844,11.2584,11.2714,39800.0
2007-05-03 15:10:00,17.32,17.32,17.3,17.31,31800.0,11.2779,11.2779,11.2649,11.2714,31800.0
2007-05-03 15:20:00,17.31,17.31,17.3,17.3,42400.0,11.2714,11.2714,11.2649,11.2649,42400.0
2007-05-03 15:30:00,17.3,17.3,17.29,17.29,62000.0,11.2649,11.2649,11.2584,11.2584,62000.0
2007-05-03 15:40:00,17.29,17.3,17.28,17.29,60800.0,11.2584,11.2649,11.2519,11.2584,60800.0
2007-05-03 15:50:00,17.29,17.3,17.27,17.28,173200.0,11.2584,11.2649,11.2454,11.2519,173200.0
2007-05-04 09:30:00,17.25,17.31,17.16,17.17,62600.0,11.2323,11.2714,11.1737,11.1803,62600.0
2007-05-04 09:40:00,17.16,17.2,17.16,17.18,31800.0,11.1737,11.1998,11.1737,11.1868,31800.0
2007-05-04 09:50:00,17.18,17.2,17.18,17.2,55200.0,11.1868,11.1998,11.1868,11.1998,55200.0
2007-05-04 10:00:00,17.2,17.22,17.18,17.18,52400.0,11.1998,11.2128,11.1868,11.1868,52400.0
2007-05-04 10:10:00,17.18,17.2,17.18,17.2,46600.0,11.1868,11.1998,11.1868,11.1998,46600.0
2007-05-04 10:20:00,17.2,17.21,17.19,17.21,15200.0,11.1998,11.2063,11.1933,11.2063,15200.0
2007-05-04 10:30:00,17.21,17.22,17.19,17.21,62000.0,11.2063,11.2128,11.1933,11.2063,62000.0
2007-05-04 10:40:00,17.2,17.24,17.19,17.19,85400.0,11.1998,11.2258,11.1933,11.1933,85400.0
2007-05-04 10:50:00,17.18,17.21,17.18,17.21,27400.0,11.1868,11.2063,11.1868,11.2063,27400.0
2007-05-04 11:00:00,17.21,17.31,17.21,17.25,75000.0,11.2063,11.2714,11.2063,11.2323,75000.0
2007-05-04 11:10:00,17.24,17.25,17.19,17.25,15800.0,11.2258,11.2323,11.1933,11.2323,15800.0
2007-05-04 11:20:00,17.25,17.25,17.2,17.2,10200.0,11.2323,11.2323,11.1998,11.1998,10200.0
2007-05-04 11:30:00,17.21,17.24,17.2,17.23,18600.0,11.2063,11.2258,11.1998,11.2193,18600.0
2007-05-04 11:40:00,17.23,17.28,17.23,17.28,33600.0,11.2193,11.2519,11.2193,11.2519,33600.0
2007-05-04 11:50:00,17.28,17.33,17.24,17.25,74200.0,11.2519,11.2844,11.2258,11.2323,74200.0
2007-05-04 12:00:00,17.25,17.26,17.24,17.25,29800.0,11.2323,11.2389,11.2258,11.2323,29800.0
2007-05-04 12:10:00,17.24,17.25,17.23,17.23,14400.0,11.2258,11.2323,11.2193,11.2193,14400.0
2007-05-04 12:20:00,17.23,17.23,17.18,17.19,15800.0,11.2193,11.2193,11.1868,11.1933,15800.0
2007-05-04 12:30:00,17.19,17.22,17.18,17.22,11400.0,11.1933,11.2128,11.1868,11.2128,11400.0
2007-05-04 12:40:00,17.22,17.23,17.21,17.22,19600.0,11.2128,11.2193,11.2063,11.2128,19600.0
2007-05-04 12:50:00,17.22,17.24,17.22,17.23,23800.0,11.2128,11.2258,11.2128,11.2193,23800.0
2007-05-04 13:00:00,17.23,17.24,17.21,17.23,18600.0,11.2193,11.2258,11.2063,11.2193,18600.0
2007-05-04 13:10:00,17.23,17.25,17.22,17.22,19800.0,11.2193,11.2323,11.2128,11.2128,19800.0
2007-05-04 13:20:00,17.23,17.23,17.22,17.22,12800.0,11.2193,11.2193,11.2128,11.2128,12800.0
2007-05-04 13:30:00,17.22,17.22,17.2,17.22,18800.0,11.2128,11.2128,11.1998,11.2128,18800.0
2007-05-04 13:40:00,17.22,17.22,17.2,17.2,14600.0,11.2128,11.2128,11.1998,11.1998,14600.0
2007-05-04 13:50:00,17.2,17.2,17.13,17.13,69600.0,11.1998,11.1998,11.1542,11.1542,69600.0
2007-05-04 14:00:00,17.13,17.17,17.13,17.14,47000.0,11.1542,11.1803,11.1542,11.1607,47000.0
2007-05-04 14:10:00,17.14,17.2,17.14,17.19,30800.0,11.1607,11.1998,11.1607,11.1933,30800.0
2007-05-04 14:20:00,17.2,17.21,17.19,17.2,19800.0,11.1998,11.2063,11.1933,11.1998,19800.0
2007-05-04 14:30:00,17.2,17.21,17.17,17.17,36600.0,11.1998,11.2063,11.1803,11.1803,36600.0
2007-05-04 14:40:00,17.17,17.21,17.17,17.19,33200.0,11.1803,11.2063,11.1803,11.1933,33200.0
2007-05-04 14:50:00,17.18,17.2,17.18,17.18,17200.0,11.1868,11.1998,11.1868,11.1868,17200.0
2007-05-04 15:00:00,17.18,17.21,17.15,17.18,89600.0,11.1868,11.2063,11.1672,11.1868,89600.0
2007-05-04 15:10:00,17.18,17.18,17.17,17.18,26200.0,11.1868,11.1868,11.1803,11.1868,26200.0
2007-05-04 15:20:00,17.18,17.2,17.17,17.2,33000.0,11.1868,11.1998,11.1803,11.1998,33000.0
2007-05-04 15:30:00,17.2,17.21,17.2,17.2,27200.0,11.1998,11.2063,11.1998,11.1998,27200.0
2007-05-04 15:40:00,17.2,17.21,17.17,17.18,45000.0,11.1998,11.2063,11.1803,11.1868,45000.0
2007-05-04 15:50:00,17.18,17.22,17.17,17.21,70400.0,11.1868,11.2128,11.1803,11.2063,70400.0
2007-05-07 09:30:00,17.25,17.25,17.18,17.18,26000.0,11.2323,11.2323,11.1868,11.1868,26000.0
2007-05-07 09:40:00,17.19,17.26,17.18,17.2,16200.0,11.1933,11.2389,11.1868,11.1998,16200.0
2007-05-07 09:50:00,17.2,17.21,17.17,17.18,11000.0,11.1998,11.2063,11.1803,11.1868,11000.0
2007-05-07 10:00:00,17.18,17.19,17.17,17.18,15200.0,11.1868,11.1933,11.1803,11.1868,15200.0
2007-05-07 10:10:00,17.18,17.2,17.17,17.19,21000.0,11.1868,11.1998,11.1803,11.1933,21000.0
2007-05-07 10:20:00,17.18,17.21,17.17,17.19,23000.0,11.1868,11.2063,11.1803,11.1933,23000.0
2007-05-07 10:30:00,17.19,17.23,17.18,17.23,32800.0,11.1933,11.2193,11.1868,11.2193,32800.0
2007-05-07 10:40:00,17.22,17.31,17.22,17.24,64000.0,11.2128,11.2714,11.2128,11.2258,64000.0
2007-05-07 10:50:00,17.25,17.34,17.25,17.29,59400.0,11.2323,11.291,11.2323,11.2584,59400.0
2007-05-07 11:00:00,17.29,17.29,17.28,17.28,7400.0,11.2584,11.2584,11.2519,11.2519,7400.0
2007-05-07 11:10:00,17.29,17.33,17.28,17.33,22600.0,11.2584,11.2844,11.2519,11.2844,22600.0
2007-05-07 11:20:00,17.33,17.34,17.31,17.33,17400.0,11.2844,11.291,11.2714,11.2844,17400.0
2007-05-07 11:30:00,17.33,17.33,17.3,17.31,8000.0,11.2844,11.2844,11.2649,11.2714,8000.0
2007-05-07 11:40:00,17.31,17.33,17.31,17.33,6000.0,11.2714,11.2844,11.2714,11.2844,6000.0
2007-05-07 11:50:00,17.33,17.34,17.31,17.32,10200.0,11.2844,11.291,11.2714,11.2779,10200.0
2007-05-07 12:00:00,17.32,17.33,17.3,17.3,9800.0,11.2779,11.2844,11.2649,11.2649,9800.0
2007-05-07 12:10:00,17.3,17.31,17.29,17.29,6200.0,11.2649,11.2714,11.2584,11.2584,6200.0
2007-05-07 12:20:00,17.29,17.3,17.29,17.29,6400.0,11.2584,11.2649,11.2584,11.2584,6400.0
2007-05-07 12:30:00,17.29,17.3,17.29,17.29,3200.0,11.2584,11.2649,11.2584,11.2584,3200.0
2007-05-07 12:40:00,17.3,17.31,17.28,17.3,13800.0,11.2649,11.2714,11.2519,11.2649,13800.0
2007-05-07 12:50:00,17.3,17.31,17.3,17.3,2800.0,11.2649,11.2714,11.2649,11.2649,2800.0
2007-05-07 13:00:00,17.3,17.3,17.28,17.28,4200.0,11.2649,11.2649,11.2519,11.2519,4200.0
2007-05-07 13:10:00,17.28,17.31,17.28,17.29,8000.0,11.2519,11.2714,11.2519,11.2584,8000.0
2007-05-07 13:20:00,17.29,17.3,17.29,17.3,5600.0,11.2584,11.2649,11.2584,11.2649,5600.0
2007-05-07 13:30:00,17.3,17.31,17.3,17.31,6400.0,11.2649,11.2714,11.2649,11.2714,6400.0
2007-05-07 13:40:00,17.3,17.31,17.3,17.31,7600.0,11.2649,11.2714,11.2649,11.2714,7600.0
2007-05-07 13:50:00,17.31,17.32,17.31,17.32,7000.0,11.2714,11.2779,11.2714,11.2779,7000.0
2007-05-07 14:00:00,17.31,17.33,17.31,17.33,14600.0,11.2714,11.2844,11.2714,11.2844,14600.0
2007-05-07 14:10:00,17.33,17.35,17.33,17.34,8800.0,11.2844,11.2975,11.2844,11.291,8800.0
2007-05-07 14:20:00,17.34,17.34,17.32,17.33,9200.0,11.291,11.291,11.2779,11.2844,9200.0
2007-05-07 14:30:00,17.33,17.34,17.33,17.34,5600.0,11.2844,11.291,11.2844,11.291,5600.0
2007-05-07 14:40:00,17.33,17.36,17.33,17.36,14200.0,11.2844,11.304,11.2844,11.304,14200.0
2007-05-07 14:50:00,17.36,17.36,17.35,17.36,17400.0,11.304,11.304,11.2975,11.304,17400.0
2007-05-07 15:00:00,17.36,17.36,17.28,17.28,39200.0,11.304,11.304,11.2519,11.2519,39200.0
2007-05-07 15:10:00,17.28,17.29,17.25,17.29,77400.0,11.2519,11.2584,11.2323,11.2584,77400.0
2007-05-07 15:20:00,17.28,17.3,17.26,17.29,12000.0,11.2519,11.2649,11.2389,11.2584,12000.0
2007-05-07 15:30:00,17.28,17.29,17.24,17.27,40400.0,11.2519,11.2584,11.2258,11.2454,40400.0
2007-05-07 15:40:00,17.26,17.29,17.24,17.29,36200.0,11.2389,11.2584,11.2258,11.2584,36200.0
2007-05-07 15:50:00,17.29,17.29,17.24,17.26,46800.0,11.2584,11.2584,11.2258,11.2389,46800.0
2007-05-08 09:30:00,17.2,17.25,17.18,17.25,11600.0,11.1998,11.2323,11.1868,11.2323,11600.0
2007-05-08 09:40:00,17.25,17.26,17.12,17.13,23400.0,11.2323,11.2389,11.1477,11.1542,23400.0
2007-05-08 09:50:00,17.11,17.17,17.09,17.14,22400.0,11.1412,11.1803,11.1282,11.1607,22400.0
2007-05-08 10:00:00,17.13,17.2,17.1,17.11,27800.0,11.1542,11.1998,11.1347,11.1412,27800.0
2007-05-08 10:10:00,17.1,17.15,17.1,17.15,35000.0,11.1347,11.1672,11.1347,11.1672,35000.0
2007-05-08 10:20:00,17.15,17.2,17.14,17.2,20400.0,11.1672,11.1998,11.1607,11.1998,20400.0
2007-05-08 10:30:00,17.2,17.25,17.19,17.23,21800.0,11.1998,11.2323,11.1933,11.2193,21800.0
2007-05-08 10:40:00,17.24,17.3,17.23,17.29,34400.0,11.2258,11.2649,11.2193,11.2584,34400.0
2007-05-08 10:50:00,17.29,17.31,17.24,17.3,35800.0,11.2584,11.2714,11.2258,11.2649,35800.0
2007-05-08 11:00:00,17.31,17.39,17.28,17.36,120000.0,11.2714,11.3235,11.2519,11.304,120000.0
2007-05-08 11:10:00,17.36,17.36,17.33,17.36,26800.0,11.304,11.304,11.2844,11.304,26800.0
2007-05-08 11:20:00,17.36,17.37,17.33,17.35,30000.0,11.304,11.3105,11.2844,11.2975,30000.0
2007-05-08 11:30:00,17.34,17.35,17.27,17.27,13600.0,11.291,11.2975,11.2454,11.2454,13600.0
2007-05-08 11:40:00,17.27,17.27,17.25,17.27,9000.0,11.2454,11.2454,11.2323,11.2454,9000.0
2007-05-08 11:50:00,17.27,17.28,17.25,17.25,16000.0,11.2454,11.2519,11.2323,11.2323,16000.0
2007-05-08 12:00:00,17.27,17.27,17.25,17.25,4800.0,11.2454,11.2454,11.2323,11.2323,4800.0
2007-05-08 12:10:00,17.25,17.26,17.25,17.25,6200.0,11.2323,11.2389,11.2323,11.2323,6200.0
2007-05-08 12:20:00,17.24,17.25,17.23,17.24,12800.0,11.2258,11.2323,11.2193,11.2258,12800.0
2007-05-08 12:30:00,17.24,17.24,17.22,17.24,19400.0,11.2258,11.2258,11.2128,11.2258,19400.0
2007-05-08 12:40:00,17.25,17.26,17.25,17.25,50000.0,11.2323,11.2389,11.2323,11.2323,50000.0
2007-05-08 12:50:00,17.25,17.29,17.25,17.25,59800.0,11.2323,11.2584,11.2323,11.2323,59800.0
2007-05-08 13:00:00,17.25,17.25,17.24,17.24,8600.0,11.2323,11.2323,11.2258,11.2258,8600.0
2007-05-08 13:10:00,17.24,17.25,17.24,17.25,21600.0,11.2258,11.2323,11.2258,11.2323,21600.0
2007-05-08 13:20:00,17.26,17.27,17.25,17.27,8000.0,11.2389,11.2454,11.2323,11.2454,8000.0
2007-05-08 13:30:00,17.28,17.28,17.25,17.25,5600.0,11.2519,11.2519,11.2323,11.2323,5600.0
2007-05-08 13:40:00,17.25,17.25,17.23,17.23,14000.0,11.2323,11.2323,11.2193,11.2193,14000.0
2007-05-08 13:50:00,17.24,17.27,17.24,17.25,13000.0,11.2258,11.2454,11.2258,11.2323,13000.0
2007-05-08 14:00:00,17.27,17.27,17.25,17.25,16000.0,11.2454,11.2454,11.2323,11.2323,16000.0
2007-05-08 14:10:00,17.25,17.26,17.25,17.25,14400.0,11.2323,11.2389,11.2323,11.2323,14400.0
2007-05-08 14:20:00,17.25,17.27,17.25,17.25,36200.0,11.2323,11.2454,11.2323,11.2323,36200.0
2007-05-08 14:30:00,17.25,17.25,17.25,17.25,21200.0,11.2323,11.2323,11.2323,11.2323,21200.0
2007-05-08 14:40:00,17.25,17.25,17.25,17.25,16200.0,11.2323,11.2323,11.2323,11.2323,16200.0
2007-05-08 14:50:00,17.25,17.25,17.24,17.24,17600.0,11.2323,11.2323,11.2258,11.2258,17600.0
2007-05-08 15:00:00,17.24,17.25,17.21,17.21,32400.0,11.2258,11.2323,11.2063,11.2063,32400.0
2007-05-08 15:10:00,17.21,17.21,17.2,17.2,18200.0,11.2063,11.2063,11.1998,11.1998,18200.0
2007-05-08 15:20:00,17.2,17.2,17.18,17.2,34800.0,11.1998,11.1998,11.1868,11.1998,34800.0
2007-05-08 15:30:00,17.2,17.24,17.19,17.22,50800.0,11.1998,11.2258,11.1933,11.2128,50800.0
2007-05-08 15:40:00,17.22,17.22,17.21,17.21,53800.0,11.2128,11.2128,11.2063,11.2063,53800.0
2007-05-08 15:50:00,17.21,17.25,17.2,17.25,71800.0,11.2063,11.2323,11.1998,11.2323,71800.0
2007-05-09 09:30:00,17.21,17.35,17.21,17.32,21600.0,11.2063,11.2975,11.2063,11.2779,21600.0
2007-05-09 09:40:00,17.35,17.38,17.34,17.38,12200.0,11.2975,11.317,11.291,11.317,12200.0
2007-05-09 09:50:00,17.39,17.39,17.32,17.34,13000.0,11.3235,11.3235,11.2779,11.291,13000.0
2007-05-09 10:00:00,17.34,17.43,17.34,17.43,16800.0,11.291,11.3496,11.291,11.3496,16800.0
2007-05-09 10:10:00,17.43,17.45,17.42,17.42,10200.0,11.3496,11.3626,11.343,11.343,10200.0
2007-05-09 10:20:00,17.42,17.42,17.32,17.35,28400.0,11.343,11.343,11.2779,11.2975,28400.0
2007-05-09 10:30:00,17.36,17.41,17.36,17.4,31800.0,11.304,11.3365,11.304,11.33,31800.0
2007-05-09 10:40:00,17.4,17.4,17.35,17.35,11800.0,11.33,11.33,11.2975,11.2975,11800.0
2007-05-09 10:50:00,17.36,17.4,17.36,17.4,9400.0,11.304,11.33,11.304,11.33,9400.0
2007-05-09 11:00:00,17.39,17.4,17.39,17.4,8400.0,11.3235,11.33,11.3235,11.33,8400.0
2007-05-09 11:10:00,17.4,17.41,17.4,17.41,11000.0,11.33,11.3365,11.33,11.3365,11000.0
2007-05-09 11:20:00,17.41,17.44,17.41,17.43,19400.0,11.3365,11.3561,11.3365,11.3496,19400.0
2007-05-09 11:30:00,17.43,17.45,17.42,17.45,22800.0,11.3496,11.3626,11.343,11.3626,22800.0
2007-05-09 11:40:00,17.43,17.45,17.43,17.45,17800.0,11.3496,11.3626,11.3496,11.3626,17800.0
2007-05-09 11:50:00,17.45,17.46,17.45,17.46,9800.0,11.3626,11.3691,11.3626,11.3691,9800.0
2007-05-09 12:00:00,17.46,17.5,17.46,17.5,31400.0,11.3691,11.3951,11.3691,11.3951,31400.0
2007-05-09 12:10:00,17.5,17.5,17.49,17.5,20200.0,11.3951,11.3951,11.3886,11.3951,20200.0
2007-05-09 12:20:00,17.5,17.52,17.5,17.52,15000.0,11.3951,11.4082,11.3951,11.4082,15000.0
2007-05-09 12:30:00,17.52,17.54,17.51,17.54,18200.0,11.4082,11.4212,11.4016,11.4212,18200.0
2007-05-09 12:40:00,17.55,17.59,17.55,17.57,34200.0,11.4277,11.4537,11.4277,11.4407,34200.0
2007-05-09 12:50:00,17.58,17.6,17.58,17.6,12400.0,11.4472,11.4603,11.4472,11.4603,12400.0
2007-05-09 13:00:00,17.6,17.6,17.59,17.6,22000.0,11.4603,11.4603,11.4537,11.4603,22000.0
2007-05-09 13:10:00,17.6,17.67,17.6,17.65,56200.0,11.4603,11.5058,11.4603,11.4928,56200.0
2007-05-09 13:20:00,17.65,17.67,17.65,17.65,28400.0,11.4928,11.5058,11.4928,11.4928,28400.0
2007-05-09 13:30:00,17.66,17.67,17.57,17.66,238400.0,11.4993,11.5058,11.4407,11.4993,238400.0
2007-05-09 13:40:00,17.67,17.68,17.64,17.65,98400.0,11.5058,11.5123,11.4863,11.4928,98400.0
2007-05-09 13:50:00,17.65,17.65,17.61,17.61,27000.0,11.4928,11.4928,11.4668,11.4668,27000.0
2007-05-09 14:00:00,17.61,17.61,17.57,17.57,40000.0,11.4668,11.4668,11.4407,11.4407,40000.0
2007-05-09 14:10:00,17.57,17.57,17.45,17.49,55200.0,11.4407,11.4407,11.3626,11.3886,55200.0
2007-05-09 14:20:00,17.47,17.51,17.41,17.44,110800.0,11.3756,11.4016,11.3365,11.3561,110800.0
2007-05-09 14:30:00,17.44,17.48,17.38,17.48,103200.0,11.3561,11.3821,11.317,11.3821,103200.0
2007-05-09 14:40:00,17.47,17.6,17.47,17.55,41400.0,11.3756,11.4603,11.3756,11.4277,41400.0
2007-05-09 14:50:00,17.55,17.56,17.53,17.55,15600.0,11.4277,11.4342,11.4147,11.4277,15600.0
2007-05-09 15:00:00,17.55,17.57,17.54,17.57,39800.0,11.4277,11.4407,11.4212,11.4407,39800.0
2007-05-09 15:10:00,17.57,17.59,17.56,17.59,23800.0,11.4407,11.4537,11.4342,11.4537,23800.0
2007-05-09 15:20:00,17.59,17.61,17.59,17.61,32000.0,11.4537,11.4668,11.4537,11.4668,32000.0
2007-05-09 15:30:00,17.61,17.63,17.61,17.63,47000.0,11.4668,11.4798,11.4668,11.4798,47000.0
2007-05-09 15:40:00,17.63,17.67,17.62,17.65,140000.0,11.4798,11.5058,11.4733,11.4928,140000.0
2007-05-09 15:50:00,17.65,17.66,17.61,17.61,129200.0,11.4928,11.4993,11.4668,11.4668,129200.0
2007-05-10 09:30:00,17.53,17.55,17.4,17.53,32200.0,11.4147,11.4277,11.33,11.4147,32200.0
2007-05-10 09:40:00,17.52,17.52,17.38,17.45,32200.0,11.4082,11.4082,11.317,11.3626,32200.0
2007-05-10 09:50:00,17.44,17.58,17.44,17.58,35600.0,11.3561,11.4472,11.3561,11.4472,35600.0
2007-05-10 10:00:00,17.58,17.58,17.52,17.56,26000.0,11.4472,11.4472,11.4082,11.4342,26000.0
2007-05-10 10:10:00,17.56,17.65,17.53,17.64,36600.0,11.4342,11.4928,11.4147,11.4863,36600.0
2007-05-10 10:20:00,17.64,17.68,17.63,17.66,13800.0,11.4863,11.5123,11.4798,11.4993,13800.0
2007-05-10 10:30:00,17.65,17.65,17.56,17.56,28400.0,11.4928,11.4928,11.4342,11.4342,28400.0
2007-05-10 10:40:00,17.55,17.56,17.5,17.5,20000.0,11.4277,11.4342,11.3951,11.3951,20000.0
2007-05-10 10:50:00,17.5,17.51,17.47,17.47,24600.0,11.3951,11.4016,11.3756,11.3756,24600.0
2007-05-10 11:00:00,17.47,17.47,17.38,17.39,54200.0,11.3756,11.3756,11.317,11.3235,54200.0
2007-05-10 11:10:00,17.38,17.39,17.31,17.35,50600.0,11.317,11.3235,11.2714,11.2975,50600.0
2007-05-10 11:20:00,17.36,17.38,17.33,17.35,14600.0,11.304,11.317,11.2844,11.2975,14600.0
2007-05-10 11:30:00,17.34,17.34,17.32,17.34,20400.0,11.291,11.291,11.2779,11.291,20400.0
2007-05-10 11:40:00,17.33,17.34,17.32,17.33,40000.0,11.2844,11.291,11.2779,11.2844,40000.0
2007-05-10 11:50:00,17.33,17.34,17.28,17.28,45800.0,11.2844,11.291,11.2519,11.2519,45800.0
2007-05-10 12:00:00,17.28,17.28,17.17,17.19,62000.0,11.2519,11.2519,11.1803,11.1933,62000.0
2007-05-10 12:10:00,17.18,17.23,17.17,17.23,42600.0,11.1868,11.2193,11.1803,11.2193,42600.0
2007-05-10 12:20:00,17.23,17.29,17.22,17.29,20800.0,11.2193,11.2584,11.2128,11.2584,20800.0
2007-05-10 12:30:00,17.29,17.3,17.28,17.29,16800.0,11.2584,11.2649,11.2519,11.2584,16800.0
2007-05-10 12:40:00,17.28,17.31,17.22,17.24,39000.0,11.2519,11.2714,11.2128,11.2258,39000.0
2007-05-10 12:50:00,17.24,17.27,17.24,17.26,33000.0,11.2258,11.2454,11.2258,11.2389,33000.0
2007-05-10 13:00:00,17.25,17.26,17.23,17.24,14800.0,11.2323,11.2389,11.2193,11.2258,14800.0
2007-05-10 13:10:00,17.24,17.25,17.23,17.23,17600.0,11.2258,11.2323,11.2193,11.2193,17600.0
2007-05-10 13:20:00,17.23,17.24,17.22,17.24,33000.0,11.2193,11.2258,11.2128,11.2258,33000.0
2007-05-10 13:30:00,17.24,17.24,17.2,17.24,53600.0,11.2258,11.2258,11.1998,11.2258,53600.0
2007-05-10 13:40:00,17.25,17.25,17.22,17.25,19200.0,11.2323,11.2323,11.2128,11.2323,19200.0
2007-05-10 13:50:00,17.25,17.28,17.25,17.28,41400.0,11.2323,11.2519,11.2323,11.2519,41400.0
2007-05-10 14:00:00,17.27,17.31,17.25,17.31,21800.0,11.2454,11.2714,11.2323,11.2714,21800.0
2007-05-10 14:10:00,17.32,17.32,17.27,17.27,20600.0,11.2779,11.2779,11.2454,11.2454,20600.0
2007-05-10 14:20:00,17.28,17.31,17.26,17.31,24000.0,11.2519,11.2714,11.2389,11.2714,24000.0
2007-05-10 14:30:00,17.31,17.31,17.27,17.29,21400.0,11.2714,11.2714,11.2454,11.2584,21400.0
2007-05-10 14:40:00,17.28,17.29,17.27,17.28,7800.0,11.2519,11.2584,11.2454,11.2519,7800.0
2007-05-10 14:50:00,17.28,17.28,17.24,17.24,15600.0,11.2519,11.2519,11.2258,11.2258,15600.0
2007-05-10 15:00:00,17.24,17.24,17.21,17.21,30600.0,11.2258,11.2258,11.2063,11.2063,30600.0
2007-05-10 15:10:00,17.21,17.26,17.21,17.23,29800.0,11.2063,11.2389,11.2063,11.2193,29800.0
2007-05-10 15:20:00,17.23,17.24,17.22,17.23,21600.0,11.2193,11.2258,11.2128,11.2193,21600.0
2007-05-10 15:30:00,17.22,17.25,17.22,17.24,36800.0,11.2128,11.2323,11.2128,11.2258,36800.0
2007-05-10 15:40:00,17.24,17.24,17.18,17.21,60800.0,11.2258,11.2258,11.1868,11.2063,60800.0
2007-05-10 15:50:00,17.22,17.22,17.17,17.21,87800.0,11.2128,11.2128,11.1803,11.2063,87800.0
2007-05-11 09:30:00,17.28,17.32,17.18,17.25,23800.0,11.2519,11.2779,11.1868,11.2323,23800.0
2007-05-11 09:40:00,17.22,17.28,17.1,17.28,51200.0,11.2128,11.2519,11.1347,11.2519,51200.0
2007-05-11 09:50:00,17.23,17.25,17.16,17.2,32400.0,11.2193,11.2323,11.1737,11.1998,32400.0
2007-05-11 10:00:00,17.22,17.25,17.16,17.16,43600.0,11.2128,11.2323,11.1737,11.1737,43600.0
2007-05-11 10:10:00,17.16,17.28,17.16,17.28,59200.0,11.1737,11.2519,11.1737,11.2519,59200.0
2007-05-11 10:20:00,17.28,17.28,17.21,17.22,19000.0,11.2519,11.2519,11.2063,11.2128,19000.0
2007-05-11 10:30:00,17.22,17.24,17.22,17.24,21600.0,11.2128,11.2258,11.2128,11.2258,21600.0
2007-05-11 10:40:00,17.24,17.24,17.2,17.2,126800.0,11.2258,11.2258,11.1998,11.1998,126800.0
2007-05-11 10:50:00,17.2,17.25,17.2,17.22,41000.0,11.1998,11.2323,11.1998,11.2128,41000.0
2007-05-11 11:00:00,17.22,17.25,17.21,17.23,26400.0,11.2128,11.2323,11.2063,11.2193,26400.0
2007-05-11 11:10:00,17.23,17.25,17.23,17.24,10200.0,11.2193,11.2323,11.2193,11.2258,10200.0
2007-05-11 11:20:00,17.24,17.24,17.2,17.21,19000.0,11.2258,11.2258,11.1998,11.2063,19000.0
2007-05-11 11:30:00,17.2,17.21,17.2,17.2,13800.0,11.1998,11.2063,11.1998,11.1998,13800.0
2007-05-11 11:40:00,17.2,17.2,17.18,17.18,16200.0,11.1998,11.1998,11.1868,11.1868,16200.0
2007-05-11 11:50:00,17.18,17.18,17.14,17.16,20600.0,11.1868,11.1868,11.1607,11.1737,20600.0
2007-05-11 12:00:00,17.16,17.18,17.16,17.17,15200.0,11.1737,11.1868,11.1737,11.1803,15200.0
2007-05-11 12:10:00,17.16,17.18,17.16,17.18,21200.0,11.1737,11.1868,11.1737,11.1868,21200.0
2007-05-11 12:20:00,17.18,17.18,17.17,17.17,8200.0,11.1868,11.1868,11.1803,11.1803,8200.0
2007-05-11 12:30:00,17.17,17.18,17.17,17.18,19800.0,11.1803,11.1868,11.1803,11.1868,19800.0
2007-05-11 12:40:00,17.18,17.18,17.16,17.16,17000.0,11.1868,11.1868,11.1737,11.1737,17000.0
2007-05-11 12:50:00,17.15,17.18,17.15,17.18,119600.0,11.1672,11.1868,11.1672,11.1868,119600.0
2007-05-11 13:00:00,17.18,17.19,17.18,17.18,21200.0,11.1868,11.1933,11.1868,11.1868,21200.0
2007-05-11 13:10:00,17.18,17.19,17.16,17.18,29200.0,11.1868,11.1933,11.1737,11.1868,29200.0
2007-05-11 13:20:00,17.18,17.18,17.17,17.18,34200.0,11.1868,11.1868,11.1803,11.1868,34200.0
2007-05-11 13:30:00,17.18,17.2,17.18,17.2,12400.0,11.1868,11.1998,11.1868,11.1998,12400.0
2007-05-11 13:40:00,17.18,17.18,17.18,17.18,7400.0,11.1868,11.1868,11.1868,11.1868,7400.0
2007-05-11 13:50:00,17.18,17.18,17.17,17.17,15800.0,11.1868,11.1868,11.1803,11.1803,15800.0
2007-05-11 14:00:00,17.17,17.17,17.17,17.17,4400.0,11.1803,11.1803,11.1803,11.1803,4400.0
2007-05-11 14:10:00,17.16,17.17,17.15,17.15,6200.0,11.1737,11.1803,11.1672,11.1672,6200.0
2007-05-11 14:20:00,17.15,17.16,17.14,17.15,84600.0,11.1672,11.1737,11.1607,11.1672,84600.0
2007-05-11 14:30:00,17.15,17.15,17.14,17.15,9200.0,11.1672,11.1672,11.1607,11.1672,9200.0
2007-05-11 14:40:00,17.15,17.18,17.15,17.17,17600.0,11.1672,11.1868,11.1672,11.1803,17600.0
2007-05-11 14:50:00,17.18,17.18,17.16,17.17,12400.0,11.1868,11.1868,11.1737,11.1803,12400.0
2007-05-11 15:00:00,17.17,17.21,17.17,17.18,53000.0,11.1803,11.2063,11.1803,11.1868,53000.0
2007-05-11 15:10:00,17.18,17.2,17.18,17.2,31000.0,11.1868,11.1998,11.1868,11.1998,31000.0
2007-05-11 15:20:00,17.2,17.21,17.19,17.2,39000.0,11.1998,11.2063,11.1933,11.1998,39000.0
2007-05-11 15:30:00,17.21,17.25,17.19,17.25,57000.0,11.2063,11.2323,11.1933,11.2323,57000.0
2007-05-11 15:40:00,17.25,17.26,17.24,17.25,68400.0,11.2323,11.2389,11.2258,11.2323,68400.0
2007-05-11 15:50:00,17.25,17.3,17.24,17.28,131600.0,11.2323,11.2649,11.2258,11.2519,131600.0
2007-05-14 09:30:00,17.3,17.45,17.3,17.44,20400.0,11.2649,11.3626,11.2649,11.3561,20400.0
2007-05-14 09:40:00,17.45,17.49,17.36,17.41,60400.0,11.3626,11.3886,11.304,11.3365,60400.0
2007-05-14 09:50:00,17.41,17.42,17.36,17.36,21600.0,11.3365,11.343,11.304,11.304,21600.0
2007-05-14 10:00:00,17.36,17.38,17.33,17.36,39200.0,11.304,11.317,11.2844,11.304,39200.0
2007-05-14 10:10:00,17.36,17.43,17.36,17.41,29200.0,11.304,11.3496,11.304,11.3365,29200.0
2007-05-14 10:20:00,17.41,17.41,17.34,17.34,21600.0,11.3365,11.3365,11.291,11.291,21600.0
2007-05-14 10:30:00,17.34,17.42,17.34,17.42,36200.0,11.291,11.343,11.291,11.343,36200.0
2007-05-14 10:40:00,17.42,17.45,17.41,17.45,38000.0,11.343,11.3626,11.3365,11.3626,38000.0
2007-05-14 10:50:00,17.46,17.46,17.37,17.41,61600.0,11.3691,11.3691,11.3105,11.3365,61600.0
2007-05-14 11:00:00,17.41,17.43,17.4,17.41,26600.0,11.3365,11.3496,11.33,11.3365,26600.0
2007-05-14 11:10:00,17.41,17.42,17.39,17.41,152600.0,11.3365,11.343,11.3235,11.3365,152600.0
2007-05-14 11:20:00,17.41,17.43,17.38,17.38,24600.0,11.3365,11.3496,11.317,11.317,24600.0
2007-05-14 11:30:00,17.38,17.39,17.38,17.38,12600.0,11.317,11.3235,11.317,11.317,12600.0
2007-05-14 11:40:00,17.38,17.4,17.38,17.38,15600.0,11.317,11.33,11.317,11.317,15600.0
2007-05-14 11:50:00,17.39,17.39,17.37,17.39,16000.0,11.3235,11.3235,11.3105,11.3235,16000.0
2007-05-14 12:00:00,17.39,17.41,17.39,17.41,13600.0,11.3235,11.3365,11.3235,11.3365,13600.0
2007-05-14 12:10:00,17.41,17.42,17.36,17.37,36200.0,11.3365,11.343,11.304,11.3105,36200.0
2007-05-14 12:20:00,17.37,17.4,17.37,17.38,37600.0,11.3105,11.33,11.3105,11.317,37600.0
2007-05-14 12:30:00,17.38,17.38,17.36,17.36,41800.0,11.317,11.317,11.304,11.304,41800.0
2007-05-14 12:40:00,17.36,17.38,17.36,17.36,14200.0,11.304,11.317,11.304,11.304,14200.0
2007-05-14 12:50:00,17.36,17.38,17.36,17.36,18200.0,11.304,11.317,11.304,11.304,18200.0
2007-05-14 13:00:00,17.37,17.37,17.36,17.37,15800.0,11.3105,11.3105,11.304,11.3105,15800.0
2007-05-14 13:10:00,17.36,17.38,17.31,17.31,34000.0,11.304,11.317,11.2714,11.2714,34000.0
2007-05-14 13:20:00,17.3,17.35,17.29,17.35,14400.0,11.2649,11.2975,11.2584,11.2975,14400.0
2007-05-14 13:30:00,17.35,17.35,17.32,17.32,20200.0,11.2975,11.2975,11.2779,11.2779,20200.0
2007-05-14 13:40:00,17.32,17.32,17.28,17.3,14400.0,11.2779,11.2779,11.2519,11.2649,14400.0
2007-05-14 13:50:00,17.29,17.29,17.25,17.26,27400.0,11.2584,11.2584,11.2323,11.2389,27400.0
2007-05-14 14:00:00,17.25,17.29,17.25,17.29,36200.0,11.2323,11.2584,11.2323,11.2584,36200.0
2007-05-14 14:10:00,17.28,17.28,17.22,17.25,32400.0,11.2519,11.2519,11.2128,11.2323,32400.0
2007-05-14 14:20:00,17.25,17.29,17.25,17.28,24000.0,11.2323,11.2584,11.2323,11.2519,24000.0
2007-05-14 14:30:00,17.28,17.29,17.25,17.28,26400.0,11.2519,11.2584,11.2323,11.2519,26400.0
2007-05-14 14:40:00,17.28,17.29,17.25,17.28,26600.0,11.2519,11.2584,11.2323,11.2519,26600.0
2007-05-14 14:50:00,17.28,17.28,17.26,17.27,74800.0,11.2519,11.2519,11.2389,11.2454,74800.0
2007-05-14 15:00:00,17.27,17.31,17.27,17.3,27200.0,11.2454,11.2714,11.2454,11.2649,27200.0
2007-05-14 15:10:00,17.3,17.3,17.26,17.27,25800.0,11.2649,11.2649,11.2389,11.2454,25800.0
2007-05-14 15:20:00,17.27,17.29,17.24,17.26,36000.0,11.2454,11.2584,11.2258,11.2389,36000.0
2007-05-14 15:30:00,17.26,17.28,17.24,17.24,26600.0,11.2389,11.2519,11.2258,11.2258,26600.0
2007-05-14 15:40:00,17.24,17.27,17.24,17.27,67000.0,11.2258,11.2454,11.2258,11.2454,67000.0
2007-05-14 15:50:00,17.26,17.28,17.2,17.26,78200.0,11.2389,11.2519,11.1998,11.2389,78200.0
2007-05-15 09:30:00,17.27,17.32,17.27,17.3,23600.0,11.2454,11.2779,11.2454,11.2649,23600.0
2007-05-15 09:40:00,17.29,17.29,17.15,17.18,16400.0,11.2584,11.2584,11.1672,11.1868,16400.0
2007-05-15 09:50:00,17.17,17.17,17.08,17.14,28800.0,11.1803,11.1803,11.1217,11.1607,28800.0
2007-05-15 10:00:00,17.14,17.35,17.14,17.33,64200.0,11.1607,11.2975,11.1607,11.2844,64200.0
2007-05-15 10:10:00,17.34,17.37,17.24,17.27,35400.0,11.291,11.3105,11.2258,11.2454,35400.0
2007-05-15 10:20:00,17.27,17.27,17.22,17.24,38600.0,11.2454,11.2454,11.2128,11.2258,38600.0
2007-05-15 10:30:00,17.24,17.25,17.18,17.22,28200.0,11.2258,11.2323,11.1868,11.2128,28200.0
2007-05-15 10:40:00,17.22,17.25,17.21,17.25,5000.0,11.2128,11.2323,11.2063,11.2323,5000.0
2007-05-15 10:50:00,17.23,17.25,17.21,17.22,10000.0,11.2193,11.2323,11.2063,11.2128,10000.0
2007-05-15 11:00:00,17.23,17.24,17.21,17.22,13600.0,11.2193,11.2258,11.2063,11.2128,13600.0
2007-05-15 11:10:00,17.22,17.25,17.21,17.25,8600.0,11.2128,11.2323,11.2063,11.2323,8600.0
2007-05-15 11:20:00,17.25,17.25,17.22,17.22,35800.0,11.2323,11.2323,11.2128,11.2128,35800.0
2007-05-15 11:30:00,17.21,17.26,17.19,17.26,15600.0,11.2063,11.2389,11.1933,11.2389,15600.0
2007-05-15 11:40:00,17.27,17.29,17.27,17.28,6200.0,11.2454,11.2584,11.2454,11.2519,6200.0
2007-05-15 11:50:00,17.26,17.28,17.24,17.25,15000.0,11.2389,11.2519,11.2258,11.2323,15000.0
2007-05-15 12:00:00,17.25,17.25,17.22,17.25,23400.0,11.2323,11.2323,11.2128,11.2323,23400.0
2007-05-15 12:10:00,17.25,17.27,17.25,17.25,4400.0,11.2323,11.2454,11.2323,11.2323,4400.0
2007-05-15 12:20:00,17.25,17.25,17.24,17.24,1800.0,11.2323,11.2323,11.2258,11.2258,1800.0
2007-05-15 12:30:00,17.24,17.25,17.24,17.24,2600.0,11.2258,11.2323,11.2258,11.2258,2600.0
2007-05-15 12:40:00,17.24,17.28,17.24,17.25,8800.0,11.2258,11.2519,11.2258,11.2323,8800.0
2007-05-15 12:50:00,17.25,17.25,17.2,17.2,8400.0,11.2323,11.2323,11.1998,11.1998,8400.0
2007-05-15 13:00:00,17.19,17.2,17.16,17.17,16200.0,11.1933,11.1998,11.1737,11.1803,16200.0
2007-05-15 13:10:00,17.17,17.22,17.17,17.21,32800.0,11.1803,11.2128,11.1803,11.2063,32800.0
2007-05-15 13:20:00,17.21,17.22,17.21,17.21,5200.0,11.2063,11.2128,11.2063,11.2063,5200.0
2007-05-15 13:30:00,17.21,17.26,17.21,17.24,38800.0,11.2063,11.2389,11.2063,11.2258,38800.0
2007-05-15 13:40:00,17.25,17.25,17.2,17.21,30600.0,11.2323,11.2323,11.1998,11.2063,30600.0
2007-05-15 13:50:00,17.21,17.25,17.21,17.25,17600.0,11.2063,11.2323,11.2063,11.2323,17600.0
2007-05-15 14:00:00,17.25,17.27,17.24,17.26,35800.0,11.2323,11.2454,11.2258,11.2389,35800.0
2007-05-15 14:10:00,17.27,17.28,17.23,17.24,26800.0,11.2454,11.2519,11.2193,11.2258,26800.0
2007-05-15 14:20:00,17.23,17.25,17.23,17.23,17400.0,11.2193,11.2323,11.2193,11.2193,17400.0
2007-05-15 14:30:00,17.24,17.25,17.19,17.2,36200.0,11.2258,11.2323,11.1933,11.1998,36200.0
2007-05-15 14:40:00,17.2,17.22,17.17,17.18,36800.0,11.1998,11.2128,11.1803,11.1868,36800.0
2007-05-15 14:50:00,17.18,17.2,17.18,17.18,20400.0,11.1868,11.1998,11.1868,11.1868,20400.0
2007-05-15 15:00:00,17.19,17.19,17.15,17.16,27800.0,11.1933,11.1933,11.1672,11.1737,27800.0
2007-05-15 15:10:00,17.16,17.18,17.11,17.14,41000.0,11.1737,11.1868,11.1412,11.1607,41000.0
2007-05-15 15:20:00,17.14,17.14,17.05,17.09,87800.0,11.1607,11.1607,11.1021,11.1282,87800.0
2007-05-15 15:30:00,17.1,17.14,17.07,17.08,60000.0,11.1347,11.1607,11.1151,11.1217,60000.0
2007-05-15 15:40:00,17.08,17.11,17.05,17.06,44200.0,11.1217,11.1412,11.1021,11.1086,44200.0
2007-05-15 15:50:00,17.06,17.08,17.02,17.07,108000.0,11.1086,11.1217,11.0826,11.1151,108000.0
2007-05-16 09:30:00,16.84,17.0,16.83,16.87,193800.0,10.9654,11.0696,10.9589,10.9849,193800.0
2007-05-16 09:40:00,16.88,16.89,16.79,16.79,70800.0,10.9914,10.9979,10.9328,10.9328,70800.0
2007-05-16 09:50:00,16.78,16.89,16.78,16.85,105200.0,10.9263,10.9979,10.9263,10.9719,105200.0
2007-05-16 10:00:00,16.85,16.85,16.73,16.79,129600.0,10.9719,10.9719,10.8938,10.9328,129600.0
2007-05-16 10:10:00,16.79,16.89,16.78,16.89,84800.0,10.9328,10.9979,10.9263,10.9979,84800.0
2007-05-16 10:20:00,16.89,16.89,16.82,16.84,45800.0,10.9979,10.9979,10.9524,10.9654,45800.0
2007-05-16 10:30:00,16.84,16.85,16.79,16.81,51600.0,10.9654,10.9719,10.9328,10.9458,51600.0
2007-05-16 10:40:00,16.81,16.81,16.75,16.77,80800.0,10.9458,10.9458,10.9068,10.9198,80800.0
2007-05-16 10:50:00,16.77,16.78,16.73,16.76,79200.0,10.9198,10.9263,10.8938,10.9133,79200.0
2007-05-16 11:00:00,16.75,16.77,16.75,16.75,58400.0,10.9068,10.9198,10.9068,10.9068,58400.0
2007-05-16 11:10:00,16.75,16.76,16.74,16.75,75400.0,10.9068,10.9133,10.9003,10.9068,75400.0
2007-05-16 11:20:00,16.76,16.77,16.69,16.72,41200.0,10.9133,10.9198,10.8677,10.8872,41200.0
2007-05-16 11:30:00,16.71,16.73,16.7,16.71,65200.0,10.8807,10.8938,10.8742,10.8807,65200.0
2007-05-16 11:40:00,16.71,16.71,16.65,16.65,29400.0,10.8807,10.8807,10.8417,10.8417,29400.0
2007-05-16 11:50:00,16.65,16.72,16.65,16.71,42000.0,10.8417,10.8872,10.8417,10.8807,42000.0
2007-05-16 12:00:00,16.7,16.71,16.64,16.67,28800.0,10.8742,10.8807,10.8351,10.8547,28800.0
2007-05-16 12:10:00,16.67,16.67,16.64,16.66,37800.0,10.8547,10.8547,10.8351,10.8482,37800.0
2007-05-16 12:20:00,16.66,16.66,16.61,16.62,62600.0,10.8482,10.8482,10.8156,10.8221,62600.0
2007-05-16 12:30:00,16.63,16.64,16.61,16.63,84600.0,10.8286,10.8351,10.8156,10.8286,84600.0
2007-05-16 12:40:00,16.63,16.64,16.59,16.59,45400.0,10.8286,10.8351,10.8026,10.8026,45400.0
2007-05-16 12:50:00,16.59,16.59,16.55,16.57,89000.0,10.8026,10.8026,10.7765,10.7896,89000.0
2007-05-16 13:00:00,16.57,16.57,16.47,16.53,181400.0,10.7896,10.7896,10.7245,10.7635,181400.0
2007-05-16 13:10:00,16.53,16.56,16.48,16.56,97400.0,10.7635,10.7831,10.731,10.7831,97400.0
2007-05-16 13:20:00,16.56,16.59,16.56,16.57,31800.0,10.7831,10.8026,10.7831,10.7896,31800.0
2007-05-16 13:30:00,16.58,16.61,16.57,16.6,77000.0,10.7961,10.8156,10.7896,10.8091,77000.0
2007-05-16 13:40:00,16.61,16.71,16.6,16.7,80200.0,10.8156,10.8807,10.8091,10.8742,80200.0
2007-05-16 13:50:00,16.7,16.72,16.67,16.67,102800.0,10.8742,10.8872,10.8547,10.8547,102800.0
2007-05-16 14:00:00,16.67,16.74,16.67,16.73,64000.0,10.8547,10.9003,10.8547,10.8938,64000.0
2007-05-16 14:10:00,16.74,16.78,16.73,16.75,114400.0,10.9003,10.9263,10.8938,10.9068,114400.0
2007-05-16 14:20:00,16.75,16.77,16.74,16.75,59000.0,10.9068,10.9198,10.9003,10.9068,59000.0
2007-05-16 14:30:00,16.75,16.77,16.74,16.74,50200.0,10.9068,10.9198,10.9003,10.9003,50200.0
2007-05-16 14:40:00,16.73,16.77,16.72,16.76,45800.0,10.8938,10.9198,10.8872,10.9133,45800.0
2007-05-16 14:50:00,16.76,16.76,16.73,16.74,46800.0,10.9133,10.9133,10.8938,10.9003,46800.0
2007-05-16 15:00:00,16.74,16.74,16.7,16.72,71800.0,10.9003,10.9003,10.8742,10.8872,71800.0
2007-05-16 15:10:00,16.72,16.75,16.71,16.74,65000.0,10.8872,10.9068,10.8807,10.9003,65000.0
2007-05-16 15:20:00,16.73,16.74,16.72,16.73,42200.0,10.8938,10.9003,10.8872,10.8938,42200.0
2007-05-16 15:30:00,16.73,16.73,16.72,16.72,46200.0,10.8938,10.8938,10.8872,10.8872,46200.0
2007-05-16 15:40:00,16.72,16.78,16.72,16.77,96400.0,10.8872,10.9263,10.8872,10.9198,96400.0
2007-05-16 15:50:00,16.77,16.79,16.72,16.77,154600.0,10.9198,10.9328,10.8872,10.9198,154600.0
2007-05-17 09:30:00,16.7,16.83,16.59,16.8,72600.0,10.8742,10.9589,10.8026,10.9393,72600.0
2007-05-17 09:40:00,16.8,16.81,16.64,16.67,67000.0,10.9393,10.9458,10.8351,10.8547,67000.0
2007-05-17 09:50:00,16.67,16.75,16.67,16.75,47400.0,10.8547,10.9068,10.8547,10.9068,47400.0
2007-05-17 10:00:00,16.74,16.74,16.7,16.72,58200.0,10.9003,10.9003,10.8742,10.8872,58200.0
2007-05-17 10:10:00,16.72,16.8,16.72,16.78,76600.0,10.8872,10.9393,10.8872,10.9263,76600.0
2007-05-17 10:20:00,16.79,16.83,16.79,16.82,44400.0,10.9328,10.9589,10.9328,10.9524,44400.0
2007-05-17 10:30:00,16.83,16.83,16.75,16.75,95200.0,10.9589,10.9589,10.9068,10.9068,95200.0
2007-05-17 10:40:00,16.75,16.75,16.74,16.75,47800.0,10.9068,10.9068,10.9003,10.9068,47800.0
2007-05-17 10:50:00,16.75,16.77,16.74,16.77,49600.0,10.9068,10.9198,10.9003,10.9198,49600.0
2007-05-17 11:00:00,16.77,16.79,16.76,16.78,63800.0,10.9198,10.9328,10.9133,10.9263,63800.0
2007-05-17 11:10:00,16.78,16.81,16.78,16.79,32200.0,10.9263,10.9458,10.9263,10.9328,32200.0
2007-05-17 11:20:00,16.79,16.8,16.78,16.78,43000.0,10.9328,10.9393,10.9263,10.9263,43000.0
2007-05-17 11:30:00,16.78,16.78,16.73,16.73,134200.0,10.9263,10.9263,10.8938,10.8938,134200.0
2007-05-17 11:40:00,16.73,16.8,16.73,16.79,59000.0,10.8938,10.9393,10.8938,10.9328,59000.0
2007-05-17 11:50:00,16.79,16.81,16.79,16.8,79600.0,10.9328,10.9458,10.9328,10.9393,79600.0
2007-05-17 12:00:00,16.8,16.81,16.77,16.77,125600.0,10.9393,10.9458,10.9198,10.9198,125600.0
2007-05-17 12:10:00,16.78,16.83,16.77,16.83,56000.0,10.9263,10.9589,10.9198,10.9589,56000.0
2007-05-17 12:20:00,16.82,16.83,16.81,16.83,25600.0,10.9524,10.9589,10.9458,10.9589,25600.0
2007-05-17 12:30:00,16.83,16.83,16.79,16.8,21600.0,10.9589,10.9589,10.9328,10.9393,21600.0
2007-05-17 12:40:00,16.8,16.8,16.79,16.79,15600.0,10.9393,10.9393,10.9328,10.9328,15600.0
2007-05-17 12:50:00,16.79,16.84,16.79,16.84,40000.0,10.9328,10.9654,10.9328,10.9654,40000.0
2007-05-17 13:00:00,16.83,16.83,16.78,16.79,39400.0,10.9589,10.9589,10.9263,10.9328,39400.0
2007-05-17 13:10:00,16.79,16.79,16.77,16.78,28600.0,10.9328,10.9328,10.9198,10.9263,28600.0
2007-05-17 13:20:00,16.78,16.83,16.78,16.83,39000.0,10.9263,10.9589,10.9263,10.9589,39000.0
2007-05-17 13:30:00,16.83,16.87,16.83,16.86,35600.0,10.9589,10.9849,10.9589,10.9784,35600.0
2007-05-17 13:40:00,16.85,16.86,16.84,16.86,25200.0,10.9719,10.9784,10.9654,10.9784,25200.0
2007-05-17 13:50:00,16.85,16.87,16.85,16.86,23000.0,10.9719,10.9849,10.9719,10.9784,23000.0
2007-05-17 14:00:00,16.86,16.87,16.85,16.87,42000.0,10.9784,10.9849,10.9719,10.9849,42000.0
2007-05-17 14:10:00,16.86,16.89,16.86,16.89,31400.0,10.9784,10.9979,10.9784,10.9979,31400.0
2007-05-17 14:20:00,16.89,16.9,16.86,16.88,37800.0,10.9979,11.0044,10.9784,10.9914,37800.0
2007-05-17 14:30:00,16.88,16.88,16.85,16.85,52000.0,10.9914,10.9914,10.9719,10.9719,52000.0
2007-05-17 14:40:00,16.85,16.86,16.83,16.86,47400.0,10.9719,10.9784,10.9589,10.9784,47400.0
2007-05-17 14:50:00,16.86,16.9,16.86,16.9,27800.0,10.9784,11.0044,10.9784,11.0044,27800.0
2007-05-17 15:00:00,16.9,16.92,16.86,16.87,52400.0,11.0044,11.0175,10.9784,10.9849,52400.0
2007-05-17 15:10:00,16.86,16.89,16.85,16.89,57800.0,10.9784,10.9979,10.9719,10.9979,57800.0
2007-05-17 15:20:00,16.89,16.9,16.86,16.9,62200.0,10.9979,11.0044,10.9784,11.0044,62200.0
2007-05-17 15:30:00,16.9,16.93,16.89,16.92,123600.0,11.0044,11.024,10.9979,11.0175,123600.0
2007-05-17 15:40:00,16.92,16.93,16.9,16.91,92600.0,11.0175,11.024,11.0044,11.011,92600.0
2007-05-17 15:50:00,16.91,16.93,16.88,16.89,147800.0,11.011,11.024,10.9914,10.9979,147800.0
2007-05-18 09:30:00,16.95,17.06,16.95,16.99,44200.0,11.037,11.1086,11.037,11.063,44200.0
2007-05-18 09:40:00,16.99,16.99,16.93,16.95,16200.0,11.063,11.063,11.024,11.037,16200.0
2007-05-18 09:50:00,16.93,16.96,16.93,16.95,15400.0,11.024,11.0435,11.024,11.037,15400.0
2007-05-18 10:00:00,16.94,17.0,16.94,17.0,35800.0,11.0305,11.0696,11.0305,11.0696,35800.0
2007-05-18 10:10:00,16.99,17.05,16.99,17.04,41800.0,11.063,11.1021,11.063,11.0956,41800.0
2007-05-18 10:20:00,17.05,17.14,17.04,17.12,59000.0,11.1021,11.1607,11.0956,11.1477,59000.0
2007-05-18 10:30:00,17.11,17.13,17.11,17.12,34000.0,11.1412,11.1542,11.1412,11.1477,34000.0
2007-05-18 10:40:00,17.12,17.12,17.08,17.09,24400.0,11.1477,11.1477,11.1217,11.1282,24400.0
2007-05-18 10:50:00,17.09,17.09,17.03,17.04,28600.0,11.1282,11.1282,11.0891,11.0956,28600.0
2007-05-18 11:00:00,17.03,17.03,17.0,17.02,69200.0,11.0891,11.0891,11.0696,11.0826,69200.0
2007-05-18 11:10:00,17.02,17.03,17.01,17.02,10200.0,11.0826,11.0891,11.0761,11.0826,10200.0
2007-05-18 11:20:00,17.01,17.01,17.0,17.0,34200.0,11.0761,11.0761,11.0696,11.0696,34200.0
2007-05-18 11:30:00,16.99,17.0,16.96,16.96,19600.0,11.063,11.0696,11.0435,11.0435,19600.0
2007-05-18 11:40:00,16.96,16.96,16.93,16.96,45200.0,11.0435,11.0435,11.024,11.0435,45200.0
2007-05-18 11:50:00,16.96,16.98,16.95,16.98,15200.0,11.0435,11.0565,11.037,11.0565,15200.0
2007-05-18 12:00:00,16.98,17.01,16.97,16.98,36200.0,11.0565,11.0761,11.05,11.0565,36200.0
2007-05-18 12:10:00,16.99,17.03,16.99,17.03,17600.0,11.063,11.0891,11.063,11.0891,17600.0
2007-05-18 12:20:00,17.04,17.07,17.04,17.06,13400.0,11.0956,11.1151,11.0956,11.1086,13400.0
2007-05-18 12:30:00,17.06,17.06,17.04,17.05,15800.0,11.1086,11.1086,11.0956,11.1021,15800.0
2007-05-18 12:40:00,17.05,17.07,17.04,17.06,45800.0,11.1021,11.1151,11.0956,11.1086,45800.0
2007-05-18 12:50:00,17.06,17.08,17.06,17.07,17200.0,11.1086,11.1217,11.1086,11.1151,17200.0
2007-05-18 13:00:00,17.07,17.08,17.07,17.08,12400.0,11.1151,11.1217,11.1151,11.1217,12400.0
2007-05-18 13:10:00,17.07,17.08,17.07,17.08,12600.0,11.1151,11.1217,11.1151,11.1217,12600.0
2007-05-18 13:20:00,17.08,17.08,17.07,17.08,11800.0,11.1217,11.1217,11.1151,11.1217,11800.0
2007-05-18 13:30:00,17.08,17.09,17.08,17.08,9600.0,11.1217,11.1282,11.1217,11.1217,9600.0
2007-05-18 13:40:00,17.09,17.11,17.09,17.11,19600.0,11.1282,11.1412,11.1282,11.1412,19600.0
2007-05-18 13:50:00,17.11,17.12,17.1,17.1,13600.0,11.1412,11.1477,11.1347,11.1347,13600.0
2007-05-18 14:00:00,17.11,17.13,17.09,17.13,30200.0,11.1412,11.1542,11.1282,11.1542,30200.0
2007-05-18 14:10:00,17.14,17.16,17.14,17.15,33000.0,11.1607,11.1737,11.1607,11.1672,33000.0
2007-05-18 14:20:00,17.15,17.16,17.12,17.13,40000.0,11.1672,11.1737,11.1477,11.1542,40000.0
2007-05-18 14:30:00,17.13,17.13,17.1,17.1,16200.0,11.1542,11.1542,11.1347,11.1347,16200.0
2007-05-18 14:40:00,17.1,17.1,17.07,17.1,50600.0,11.1347,11.1347,11.1151,11.1347,50600.0
2007-05-18 14:50:00,17.1,17.1,17.08,17.08,35400.0,11.1347,11.1347,11.1217,11.1217,35400.0
2007-05-18 15:00:00,17.08,17.1,17.08,17.1,40000.0,11.1217,11.1347,11.1217,11.1347,40000.0
2007-05-18 15:10:00,17.09,17.11,17.09,17.11,53000.0,11.1282,11.1412,11.1282,11.1412,53000.0
2007-05-18 15:20:00,17.1,17.11,17.09,17.09,22200.0,11.1347,11.1412,11.1282,11.1282,22200.0
2007-05-18 15:30:00,17.09,17.11,17.08,17.11,75000.0,11.1282,11.1412,11.1217,11.1412,75000.0
2007-05-18 15:40:00,17.11,17.15,17.11,17.14,48400.0,11.1412,11.1672,11.1412,11.1607,48400.0
2007-05-18 15:50:00,17.14,17.15,17.11,17.13,76400.0,11.1607,11.1672,11.1412,11.1542,76400.0
2007-05-21 09:30:00,16.68,17.09,16.68,17.08,33200.0,10.8612,11.1282,10.8612,11.1217,33200.0
2007-05-21 09:40:00,17.08,17.18,17.08,17.18,18400.0,11.1217,11.1868,11.1217,11.1868,18400.0
2007-05-21 09:50:00,17.18,17.18,17.1,17.11,20000.0,11.1868,11.1868,11.1347,11.1412,20000.0
2007-05-21 10:00:00,17.11,17.18,17.11,17.18,25000.0,11.1412,11.1868,11.1412,11.1868,25000.0
2007-05-21 10:10:00,17.18,17.19,17.13,17.13,16400.0,11.1868,11.1933,11.1542,11.1542,16400.0
2007-05-21 10:20:00,17.13,17.13,17.11,17.11,20600.0,11.1542,11.1542,11.1412,11.1412,20600.0
2007-05-21 10:30:00,17.12,17.18,17.12,17.17,18600.0,11.1477,11.1868,11.1477,11.1803,18600.0
2007-05-21 10:40:00,17.17,17.2,17.16,17.2,12000.0,11.1803,11.1998,11.1737,11.1998,12000.0
2007-05-21 10:50:00,17.2,17.28,17.2,17.27,29000.0,11.1998,11.2519,11.1998,11.2454,29000.0
2007-05-21 11:00:00,17.26,17.3,17.25,17.3,18600.0,11.2389,11.2649,11.2323,11.2649,18600.0
2007-05-21 11:10:00,17.3,17.31,17.29,17.31,15200.0,11.2649,11.2714,11.2584,11.2714,15200.0
2007-05-21 11:20:00,17.31,17.34,17.3,17.33,28000.0,11.2714,11.291,11.2649,11.2844,28000.0
2007-05-21 11:30:00,17.33,17.34,17.32,17.32,21600.0,11.2844,11.291,11.2779,11.2779,21600.0
2007-05-21 11:40:00,17.33,17.33,17.31,17.32,10200.0,11.2844,11.2844,11.2714,11.2779,10200.0
2007-05-21 11:50:00,17.32,17.39,17.32,17.38,26000.0,11.2779,11.3235,11.2779,11.317,26000.0
2007-05-21 12:00:00,17.38,17.42,17.37,17.42,27800.0,11.317,11.343,11.3105,11.343,27800.0
2007-05-21 12:10:00,17.42,17.43,17.41,17.43,14800.0,11.343,11.3496,11.3365,11.3496,14800.0
2007-05-21 12:20:00,17.43,17.43,17.41,17.41,20200.0,11.3496,11.3496,11.3365,11.3365,20200.0
2007-05-21 12:30:00,17.41,17.41,17.38,17.38,7000.0,11.3365,11.3365,11.317,11.317,7000.0
2007-05-21 12:40:00,17.37,17.38,17.35,17.36,12000.0,11.3105,11.317,11.2975,11.304,12000.0
2007-05-21 12:50:00,17.35,17.35,17.33,17.33,8800.0,11.2975,11.2975,11.2844,11.2844,8800.0
2007-05-21 13:00:00,17.33,17.33,17.25,17.25,25200.0,11.2844,11.2844,11.2323,11.2323,25200.0
2007-05-21 13:10:00,17.26,17.26,17.25,17.26,9400.0,11.2389,11.2389,11.2323,11.2389,9400.0
2007-05-21 13:20:00,17.27,17.27,17.25,17.25,8000.0,11.2454,11.2454,11.2323,11.2323,8000.0
2007-05-21 13:30:00,17.25,17.25,17.22,17.22,17200.0,11.2323,11.2323,11.2128,11.2128,17200.0
2007-05-21 13:40:00,17.22,17.23,17.21,17.23,7800.0,11.2128,11.2193,11.2063,11.2193,7800.0
2007-05-21 13:50:00,17.23,17.25,17.23,17.25,4200.0,11.2193,11.2323,11.2193,11.2323,4200.0
2007-05-21 14:00:00,17.26,17.27,17.26,17.27,5400.0,11.2389,11.2454,11.2389,11.2454,5400.0
2007-05-21 14:10:00,17.27,17.27,17.26,17.27,7000.0,11.2454,11.2454,11.2389,11.2454,7000.0
2007-05-21 14:20:00,17.27,17.27,17.25,17.25,8400.0,11.2454,11.2454,11.2323,11.2323,8400.0
2007-05-21 14:30:00,17.25,17.25,17.25,17.25,5400.0,11.2323,11.2323,11.2323,11.2323,5400.0
2007-05-21 14:40:00,17.25,17.29,17.25,17.29,12600.0,11.2323,11.2584,11.2323,11.2584,12600.0
2007-05-21 14:50:00,17.29,17.29,17.23,17.23,15000.0,11.2584,11.2584,11.2193,11.2193,15000.0
2007-05-21 15:00:00,17.24,17.24,17.18,17.2,29000.0,11.2258,11.2258,11.1868,11.1998,29000.0
2007-05-21 15:10:00,17.2,17.25,17.2,17.25,28800.0,11.1998,11.2323,11.1998,11.2323,28800.0
2007-05-21 15:20:00,17.24,17.24,17.17,17.17,30600.0,11.2258,11.2258,11.1803,11.1803,30600.0
2007-05-21 15:30:00,17.16,17.2,17.16,17.19,42400.0,11.1737,11.1998,11.1737,11.1933,42400.0
2007-05-21 15:40:00,17.2,17.23,17.2,17.22,29200.0,11.1998,11.2193,11.1998,11.2128,29200.0
2007-05-21 15:50:00,17.22,17.23,17.19,17.23,50200.0,11.2128,11.2193,11.1933,11.2193,50200.0
2007-05-22 09:30:00,17.17,17.19,17.11,17.14,12400.0,11.1803,11.1933,11.1412,11.1607,12400.0
2007-05-22 09:40:00,17.16,17.23,17.15,17.22,13000.0,11.1737,11.2193,11.1672,11.2128,13000.0
2007-05-22 09:50:00,17.22,17.24,17.15,17.21,19600.0,11.2128,11.2258,11.1672,11.2063,19600.0
2007-05-22 10:00:00,17.22,17.3,17.2,17.2,27800.0,11.2128,11.2649,11.1998,11.1998,27800.0
2007-05-22 10:10:00,17.21,17.27,17.21,17.22,24600.0,11.2063,11.2454,11.2063,11.2128,24600.0
2007-05-22 10:20:00,17.2,17.25,17.2,17.25,15400.0,11.1998,11.2323,11.1998,11.2323,15400.0
2007-05-22 10:30:00,17.27,17.28,17.22,17.22,16200.0,11.2454,11.2519,11.2128,11.2128,16200.0
2007-05-22 10:40:00,17.24,17.25,17.22,17.23,11400.0,11.2258,11.2323,11.2128,11.2193,11400.0
2007-05-22 10:50:00,17.23,17.27,17.21,17.27,10400.0,11.2193,11.2454,11.2063,11.2454,10400.0
2007-05-22 11:00:00,17.27,17.27,17.24,17.25,6000.0,11.2454,11.2454,11.2258,11.2323,6000.0
2007-05-22 11:10:00,17.24,17.25,17.24,17.24,3000.0,11.2258,11.2323,11.2258,11.2258,3000.0
2007-05-22 11:20:00,17.24,17.26,17.24,17.26,9800.0,11.2258,11.2389,11.2258,11.2389,9800.0
2007-05-22 11:30:00,17.28,17.28,17.26,17.27,5400.0,11.2519,11.2519,11.2389,11.2454,5400.0
2007-05-22 11:40:00,17.27,17.27,17.25,17.27,6400.0,11.2454,11.2454,11.2323,11.2454,6400.0
2007-05-22 11:50:00,17.25,17.27,17.24,17.25,10400.0,11.2323,11.2454,11.2258,11.2323,10400.0
2007-05-22 12:00:00,17.25,17.25,17.23,17.25,8800.0,11.2323,11.2323,11.2193,11.2323,8800.0
2007-05-22 12:10:00,17.25,17.29,17.24,17.28,15600.0,11.2323,11.2584,11.2258,11.2519,15600.0
2007-05-22 12:20:00,17.29,17.3,17.29,17.3,4400.0,11.2584,11.2649,11.2584,11.2649,4400.0
2007-05-22 12:30:00,17.3,17.33,17.3,17.32,26000.0,11.2649,11.2844,11.2649,11.2779,26000.0
2007-05-22 12:40:00,17.31,17.32,17.3,17.32,8000.0,11.2714,11.2779,11.2649,11.2779,8000.0
2007-05-22 12:50:00,17.32,17.36,17.32,17.36,15400.0,11.2779,11.304,11.2779,11.304,15400.0
2007-05-22 13:00:00,17.37,17.37,17.35,17.37,17400.0,11.3105,11.3105,11.2975,11.3105,17400.0
2007-05-22 13:10:00,17.36,17.39,17.36,17.37,18000.0,11.304,11.3235,11.304,11.3105,18000.0
2007-05-22 13:20:00,17.37,17.37,17.36,17.36,29600.0,11.3105,11.3105,11.304,11.304,29600.0
2007-05-22 13:30:00,17.37,17.37,17.33,17.33,28800.0,11.3105,11.3105,11.2844,11.2844,28800.0
2007-05-22 13:40:00,17.33,17.34,17.3,17.31,9800.0,11.2844,11.291,11.2649,11.2714,9800.0
2007-05-22 13:50:00,17.31,17.34,17.31,17.32,27000.0,11.2714,11.291,11.2714,11.2779,27000.0
2007-05-22 14:00:00,17.32,17.33,17.31,17.33,14600.0,11.2779,11.2844,11.2714,11.2844,14600.0
2007-05-22 14:10:00,17.33,17.35,17.33,17.33,8800.0,11.2844,11.2975,11.2844,11.2844,8800.0
2007-05-22 14:20:00,17.33,17.34,17.32,17.34,11000.0,11.2844,11.291,11.2779,11.291,11000.0
2007-05-22 14:30:00,17.34,17.36,17.32,17.32,12800.0,11.291,11.304,11.2779,11.2779,12800.0
2007-05-22 14:40:00,17.32,17.33,17.32,17.33,12800.0,11.2779,11.2844,11.2779,11.2844,12800.0
2007-05-22 14:50:00,17.32,17.35,17.32,17.33,7000.0,11.2779,11.2975,11.2779,11.2844,7000.0
2007-05-22 15:00:00,17.33,17.35,17.33,17.35,8000.0,11.2844,11.2975,11.2844,11.2975,8000.0
2007-05-22 15:10:00,17.34,17.35,17.3,17.32,27000.0,11.291,11.2975,11.2649,11.2779,27000.0
2007-05-22 15:20:00,17.32,17.35,17.31,17.33,29000.0,11.2779,11.2975,11.2714,11.2844,29000.0
2007-05-22 15:30:00,17.32,17.34,17.31,17.34,39200.0,11.2779,11.291,11.2714,11.291,39200.0
2007-05-22 15:40:00,17.34,17.37,17.34,17.36,49400.0,11.291,11.3105,11.291,11.304,49400.0
2007-05-22 15:50:00,17.35,17.37,17.35,17.36,63000.0,11.2975,11.3105,11.2975,11.304,63000.0
2007-05-23 09:30:00,17.35,17.48,17.33,17.41,17400.0,11.2975,11.3821,11.2844,11.3365,17400.0
2007-05-23 09:40:00,17.41,17.49,17.38,17.49,17600.0,11.3365,11.3886,11.317,11.3886,17600.0
2007-05-23 09:50:00,17.5,17.53,17.45,17.46,33800.0,11.3951,11.4147,11.3626,11.3691,33800.0
2007-05-23 10:00:00,17.46,17.58,17.45,17.55,42000.0,11.3691,11.4472,11.3626,11.4277,42000.0
2007-05-23 10:10:00,17.54,17.54,17.4,17.4,45000.0,11.4212,11.4212,11.33,11.33,45000.0
2007-05-23 10:20:00,17.4,17.4,17.37,17.4,34000.0,11.33,11.33,11.3105,11.33,34000.0
2007-05-23 10:30:00,17.4,17.41,17.37,17.41,37200.0,11.33,11.3365,11.3105,11.3365,37200.0
2007-05-23 10:40:00,17.4,17.4,17.32,17.33,38200.0,11.33,11.33,11.2779,11.2844,38200.0
2007-05-23 10:50:00,17.32,17.32,17.27,17.27,47800.0,11.2779,11.2779,11.2454,11.2454,47800.0
2007-05-23 11:00:00,17.28,17.28,17.25,17.25,33400.0,11.2519,11.2519,11.2323,11.2323,33400.0
2007-05-23 11:10:00,17.25,17.25,17.21,17.21,54400.0,11.2323,11.2323,11.2063,11.2063,54400.0
2007-05-23 11:20:00,17.21,17.22,17.18,17.18,39000.0,11.2063,11.2128,11.1868,11.1868,39000.0
2007-05-23 11:30:00,17.18,17.18,17.17,17.18,37000.0,11.1868,11.1868,11.1803,11.1868,37000.0
2007-05-23 11:40:00,17.18,17.25,17.16,17.22,107000.0,11.1868,11.2323,11.1737,11.2128,107000.0
2007-05-23 11:50:00,17.21,17.23,17.18,17.2,152000.0,11.2063,11.2193,11.1868,11.1998,152000.0
2007-05-23 12:00:00,17.19,17.3,17.19,17.28,45200.0,11.1933,11.2649,11.1933,11.2519,45200.0
2007-05-23 12:10:00,17.28,17.29,17.27,17.27,26200.0,11.2519,11.2584,11.2454,11.2454,26200.0
2007-05-23 12:20:00,17.27,17.34,17.27,17.34,16600.0,11.2454,11.291,11.2454,11.291,16600.0
2007-05-23 12:30:00,17.34,17.34,17.31,17.34,19400.0,11.291,11.291,11.2714,11.291,19400.0
2007-05-23 12:40:00,17.33,17.35,17.33,17.35,7400.0,11.2844,11.2975,11.2844,11.2975,7400.0
2007-05-23 12:50:00,17.34,17.38,17.34,17.36,24600.0,11.291,11.317,11.291,11.304,24600.0
2007-05-23 13:00:00,17.36,17.39,17.36,17.39,16000.0,11.304,11.3235,11.304,11.3235,16000.0
2007-05-23 13:10:00,17.39,17.39,17.36,17.36,14400.0,11.3235,11.3235,11.304,11.304,14400.0
2007-05-23 13:20:00,17.37,17.39,17.36,17.39,28200.0,11.3105,11.3235,11.304,11.3235,28200.0
2007-05-23 13:30:00,17.39,17.39,17.36,17.36,5800.0,11.3235,11.3235,11.304,11.304,5800.0
2007-05-23 13:40:00,17.36,17.37,17.36,17.36,6000.0,11.304,11.3105,11.304,11.304,6000.0
2007-05-23 13:50:00,17.36,17.38,17.36,17.38,48400.0,11.304,11.317,11.304,11.317,48400.0
2007-05-23 14:00:00,17.38,17.4,17.33,17.33,72400.0,11.317,11.33,11.2844,11.2844,72400.0
2007-05-23 14:10:00,17.33,17.33,17.25,17.25,33800.0,11.2844,11.2844,11.2323,11.2323,33800.0
2007-05-23 14:20:00,17.26,17.29,17.22,17.22,43000.0,11.2389,11.2584,11.2128,11.2128,43000.0
2007-05-23 14:30:00,17.22,17.25,17.22,17.22,22200.0,11.2128,11.2323,11.2128,11.2128,22200.0
2007-05-23 14:40:00,17.22,17.23,17.18,17.23,42600.0,11.2128,11.2193,11.1868,11.2193,42600.0
2007-05-23 14:50:00,17.23,17.27,17.23,17.25,28000.0,11.2193,11.2454,11.2193,11.2323,28000.0
2007-05-23 15:00:00,17.25,17.26,17.24,17.24,21000.0,11.2323,11.2389,11.2258,11.2258,21000.0
2007-05-23 15:10:00,17.23,17.25,17.21,17.25,31800.0,11.2193,11.2323,11.2063,11.2323,31800.0
2007-05-23 15:20:00,17.24,17.27,17.21,17.25,53000.0,11.2258,11.2454,11.2063,11.2323,53000.0
2007-05-23 15:30:00,17.25,17.28,17.22,17.28,70000.0,11.2323,11.2519,11.2128,11.2519,70000.0
2007-05-23 15:40:00,17.28,17.28,17.24,17.25,29000.0,11.2519,11.2519,11.2258,11.2323,29000.0
2007-05-23 15:50:00,17.25,17.25,17.24,17.25,113800.0,11.2323,11.2323,11.2258,11.2323,113800.0
2007-05-24 09:30:00,17.21,17.25,17.2,17.24,28200.0,11.2063,11.2323,11.1998,11.2258,28200.0
2007-05-24 09:40:00,17.22,17.22,17.17,17.17,57600.0,11.2128,11.2128,11.1803,11.1803,57600.0
2007-05-24 09:50:00,17.18,17.19,17.11,17.11,68000.0,11.1868,11.1933,11.1412,11.1412,68000.0
2007-05-24 10:00:00,17.11,17.22,17.11,17.21,143200.0,11.1412,11.2128,11.1412,11.2063,143200.0
2007-05-24 10:10:00,17.21,17.33,17.2,17.33,198600.0,11.2063,11.2844,11.1998,11.2844,198600.0
2007-05-24 10:20:00,17.33,17.36,17.31,17.32,125200.0,11.2844,11.304,11.2714,11.2779,125200.0
2007-05-24 10:30:00,17.33,17.35,17.25,17.27,110000.0,11.2844,11.2975,11.2323,11.2454,110000.0
2007-05-24 10:40:00,17.27,17.28,17.22,17.25,73000.0,11.2454,11.2519,11.2128,11.2323,73000.0
2007-05-24 10:50:00,17.25,17.28,17.18,17.22,51400.0,11.2323,11.2519,11.1868,11.2128,51400.0
2007-05-24 11:00:00,17.21,17.31,17.19,17.29,105400.0,11.2063,11.2714,11.1933,11.2584,105400.0
2007-05-24 11:10:00,17.29,17.29,17.15,17.15,40200.0,11.2584,11.2584,11.1672,11.1672,40200.0
2007-05-24 11:20:00,17.15,17.17,17.08,17.09,86800.0,11.1672,11.1803,11.1217,11.1282,86800.0
2007-05-24 11:30:00,17.09,17.11,17.07,17.11,50600.0,11.1282,11.1412,11.1151,11.1412,50600.0
2007-05-24 11:40:00,17.11,17.11,17.07,17.09,53200.0,11.1412,11.1412,11.1151,11.1282,53200.0
2007-05-24 11:50:00,17.09,17.1,17.08,17.1,45400.0,11.1282,11.1347,11.1217,11.1347,45400.0
2007-05-24 12:00:00,17.1,17.1,17.04,17.06,53600.0,11.1347,11.1347,11.0956,11.1086,53600.0
2007-05-24 12:10:00,17.06,17.07,17.02,17.02,54200.0,11.1086,11.1151,11.0826,11.0826,54200.0
2007-05-24 12:20:00,17.01,17.03,16.98,16.99,101600.0,11.0761,11.0891,11.0565,11.063,101600.0
2007-05-24 12:30:00,16.99,16.99,16.93,16.96,45400.0,11.063,11.063,11.024,11.0435,45400.0
2007-05-24 12:40:00,16.96,16.98,16.94,16.97,25400.0,11.0435,11.0565,11.0305,11.05,25400.0
2007-05-24 12:50:00,16.97,16.97,16.92,16.94,32200.0,11.05,11.05,11.0175,11.0305,32200.0
2007-05-24 13:00:00,16.94,16.97,16.93,16.94,34400.0,11.0305,11.05,11.024,11.0305,34400.0
2007-05-24 13:10:00,16.94,16.98,16.93,16.98,39800.0,11.0305,11.0565,11.024,11.0565,39800.0
2007-05-24 13:20:00,16.98,16.98,16.94,16.95,20600.0,11.0565,11.0565,11.0305,11.037,20600.0
2007-05-24 13:30:00,16.95,16.95,16.93,16.93,22200.0,11.037,11.037,11.024,11.024,22200.0
2007-05-24 13:40:00,16.92,16.95,16.92,16.94,43600.0,11.0175,11.037,11.0175,11.0305,43600.0
2007-05-24 13:50:00,16.95,16.95,16.92,16.94,35800.0,11.037,11.037,11.0175,11.0305,35800.0
2007-05-24 14:00:00,16.94,16.95,16.89,16.91,25000.0,11.0305,11.037,10.9979,11.011,25000.0
2007-05-24 14:10:00,16.9,16.91,16.84,16.84,98000.0,11.0044,11.011,10.9654,10.9654,98000.0
2007-05-24 14:20:00,16.84,16.88,16.84,16.88,79000.0,10.9654,10.9914,10.9654,10.9914,79000.0
2007-05-24 14:30:00,16.86,16.88,16.84,16.85,36000.0,10.9784,10.9914,10.9654,10.9719,36000.0
2007-05-24 14:40:00,16.85,16.86,16.84,16.86,78800.0,10.9719,10.9784,10.9654,10.9784,78800.0
2007-05-24 14:50:00,16.86,16.88,16.82,16.83,54400.0,10.9784,10.9914,10.9524,10.9589,54400.0
2007-05-24 15:00:00,16.83,16.88,16.83,16.86,65800.0,10.9589,10.9914,10.9589,10.9784,65800.0
2007-05-24 15:10:00,16.86,16.88,16.84,16.85,100600.0,10.9784,10.9914,10.9654,10.9719,100600.0
2007-05-24 15:20:00,16.86,16.88,16.84,16.86,82000.0,10.9784,10.9914,10.9654,10.9784,82000.0
2007-05-24 15:30:00,16.86,16.89,16.81,16.83,67000.0,10.9784,10.9979,10.9458,10.9589,67000.0
2007-05-24 15:40:00,16.83,16.9,16.83,16.86,76400.0,10.9589,11.0044,10.9589,10.9784,76400.0
2007-05-24 15:50:00,16.86,17.13,16.86,16.9,116400.0,10.9784,11.1542,10.9784,11.0044,116400.0
2007-05-25 09:30:00,16.98,17.14,16.95,16.98,20600.0,11.0565,11.1607,11.037,11.0565,20600.0
2007-05-25 09:40:00,17.0,17.11,17.0,17.1,29000.0,11.0696,11.1412,11.0696,11.1347,29000.0
2007-05-25 09:50:00,17.1,17.12,17.04,17.08,100400.0,11.1347,11.1477,11.0956,11.1217,100400.0
2007-05-25 10:00:00,17.08,17.09,16.93,16.98,51400.0,11.1217,11.1282,11.024,11.0565,51400.0
2007-05-25 10:10:00,16.98,17.07,16.95,16.96,108200.0,11.0565,11.1151,11.037,11.0435,108200.0
2007-05-25 10:20:00,16.96,16.96,16.92,16.93,101000.0,11.0435,11.0435,11.0175,11.024,101000.0
2007-05-25 10:30:00,16.94,17.05,16.94,17.05,24400.0,11.0305,11.1021,11.0305,11.1021,24400.0
2007-05-25 10:40:00,17.05,17.09,17.04,17.08,25600.0,11.1021,11.1282,11.0956,11.1217,25600.0
2007-05-25 10:50:00,17.08,17.08,17.07,17.08,42600.0,11.1217,11.1217,11.1151,11.1217,42600.0
2007-05-25 11:00:00,17.08,17.08,17.03,17.04,27800.0,11.1217,11.1217,11.0891,11.0956,27800.0
2007-05-25 11:10:00,17.04,17.07,17.04,17.07,16400.0,11.0956,11.1151,11.0956,11.1151,16400.0
2007-05-25 11:20:00,17.07,17.07,17.06,17.07,11800.0,11.1151,11.1151,11.1086,11.1151,11800.0
2007-05-25 11:30:00,17.06,17.07,17.06,17.07,14600.0,11.1086,11.1151,11.1086,11.1151,14600.0
2007-05-25 11:40:00,17.07,17.07,16.99,17.0,26800.0,11.1151,11.1151,11.063,11.0696,26800.0
2007-05-25 11:50:00,16.99,16.99,16.93,16.98,37600.0,11.063,11.063,11.024,11.0565,37600.0
2007-05-25 12:00:00,16.98,16.99,16.96,16.96,28400.0,11.0565,11.063,11.0435,11.0435,28400.0
2007-05-25 12:10:00,16.97,16.97,16.95,16.95,29400.0,11.05,11.05,11.037,11.037,29400.0
2007-05-25 12:20:00,16.95,16.96,16.92,16.92,24400.0,11.037,11.0435,11.0175,11.0175,24400.0
2007-05-25 12:30:00,16.91,16.95,16.91,16.95,24200.0,11.011,11.037,11.011,11.037,24200.0
2007-05-25 12:40:00,16.94,16.95,16.94,16.95,7800.0,11.0305,11.037,11.0305,11.037,7800.0
2007-05-25 12:50:00,16.95,16.97,16.95,16.97,21600.0,11.037,11.05,11.037,11.05,21600.0
2007-05-25 13:00:00,16.97,17.04,16.96,17.04,32200.0,11.05,11.0956,11.0435,11.0956,32200.0
2007-05-25 13:10:00,17.04,17.07,17.04,17.05,34200.0,11.0956,11.1151,11.0956,11.1021,34200.0
2007-05-25 13:20:00,17.05,17.06,17.04,17.05,24600.0,11.1021,11.1086,11.0956,11.1021,24600.0
2007-05-25 13:30:00,17.05,17.06,17.03,17.03,44800.0,11.1021,11.1086,11.0891,11.0891,44800.0
2007-05-25 13:40:00,17.02,17.03,16.97,16.97,16000.0,11.0826,11.0891,11.05,11.05,16000.0
2007-05-25 13:50:00,16.97,16.97,16.92,16.95,51200.0,11.05,11.05,11.0175,11.037,51200.0
2007-05-25 14:00:00,16.95,16.96,16.93,16.93,57200.0,11.037,11.0435,11.024,11.024,57200.0
2007-05-25 14:10:00,16.93,16.94,16.9,16.92,56400.0,11.024,11.0305,11.0044,11.0175,56400.0
2007-05-25 14:20:00,16.92,16.95,16.92,16.93,44200.0,11.0175,11.037,11.0175,11.024,44200.0
2007-05-25 14:30:00,16.93,16.93,16.93,16.93,32200.0,11.024,11.024,11.024,11.024,32200.0
2007-05-25 14:40:00,16.93,16.96,16.92,16.95,34600.0,11.024,11.0435,11.0175,11.037,34600.0
2007-05-25 14:50:00,16.96,16.97,16.93,16.96,54400.0,11.0435,11.05,11.024,11.0435,54400.0
2007-05-25 15:00:00,16.96,16.97,16.95,16.97,29600.0,11.0435,11.05,11.037,11.05,29600.0
2007-05-25 15:10:00,16.97,16.99,16.94,16.97,73200.0,11.05,11.063,11.0305,11.05,73200.0
2007-05-25 15:20:00,16.97,16.98,16.93,16.93,84600.0,11.05,11.0565,11.024,11.024,84600.0
2007-05-25 15:30:00,16.93,16.95,16.92,16.95,35800.0,11.024,11.037,11.0175,11.037,35800.0
2007-05-25 15:40:00,16.95,16.97,16.93,16.95,52000.0,11.037,11.05,11.024,11.037,52000.0
2007-05-25 15:50:00,16.95,16.98,16.93,16.94,77200.0,11.037,11.0565,11.024,11.0305,77200.0
2007-05-29 09:30:00,16.93,17.09,16.85,16.92,34200.0,11.024,11.1282,10.9719,11.0175,34200.0
2007-05-29 09:40:00,16.93,16.96,16.88,16.96,46400.0,11.024,11.0435,10.9914,11.0435,46400.0
2007-05-29 09:50:00,16.96,16.98,16.78,16.92,59200.0,11.0435,11.0565,10.9263,11.0175,59200.0
2007-05-29 10:00:00,16.92,16.95,16.86,16.92,90000.0,11.0175,11.037,10.9784,11.0175,90000.0
2007-05-29 10:10:00,16.92,16.93,16.87,16.88,58200.0,11.0175,11.024,10.9849,10.9914,58200.0
2007-05-29 10:20:00,16.88,16.89,16.83,16.88,55000.0,10.9914,10.9979,10.9589,10.9914,55000.0
2007-05-29 10:30:00,16.88,16.93,16.88,16.93,54000.0,10.9914,11.024,10.9914,11.024,54000.0
2007-05-29 10:40:00,16.93,16.93,16.86,16.88,62600.0,11.024,11.024,10.9784,10.9914,62600.0
2007-05-29 10:50:00,16.88,16.91,16.88,16.91,66000.0,10.9914,11.011,10.9914,11.011,66000.0
2007-05-29 11:00:00,16.91,16.92,16.88,16.89,54800.0,11.011,11.0175,10.9914,10.9979,54800.0
2007-05-29 11:10:00,16.89,16.91,16.87,16.89,67000.0,10.9979,11.011,10.9849,10.9979,67000.0
2007-05-29 11:20:00,16.89,16.89,16.85,16.86,41600.0,10.9979,10.9979,10.9719,10.9784,41600.0
2007-05-29 11:30:00,16.85,16.91,16.85,16.87,85800.0,10.9719,11.011,10.9719,10.9849,85800.0
2007-05-29 11:40:00,16.88,16.9,16.8,16.82,60400.0,10.9914,11.0044,10.9393,10.9524,60400.0
2007-05-29 11:50:00,16.82,16.84,16.78,16.78,51800.0,10.9524,10.9654,10.9263,10.9263,51800.0
2007-05-29 12:00:00,16.78,16.86,16.75,16.85,87200.0,10.9263,10.9784,10.9068,10.9719,87200.0
2007-05-29 12:10:00,16.84,16.85,16.79,16.84,65600.0,10.9654,10.9719,10.9328,10.9654,65600.0
2007-05-29 12:20:00,16.84,16.86,16.84,16.84,39200.0,10.9654,10.9784,10.9654,10.9654,39200.0
2007-05-29 12:30:00,16.84,16.9,16.81,16.84,35400.0,10.9654,11.0044,10.9458,10.9654,35400.0
2007-05-29 12:40:00,16.84,16.84,16.8,16.81,36800.0,10.9654,10.9654,10.9393,10.9458,36800.0
2007-05-29 12:50:00,16.79,16.82,16.75,16.81,124200.0,10.9328,10.9524,10.9068,10.9458,124200.0
2007-05-29 13:00:00,16.8,16.8,16.77,16.77,48600.0,10.9393,10.9393,10.9198,10.9198,48600.0
2007-05-29 13:10:00,16.77,16.85,16.75,16.85,181400.0,10.9198,10.9719,10.9068,10.9719,181400.0
2007-05-29 13:20:00,16.85,16.93,16.74,16.81,134800.0,10.9719,11.024,10.9003,10.9458,134800.0
2007-05-29 13:30:00,16.81,16.81,16.76,16.76,85800.0,10.9458,10.9458,10.9133,10.9133,85800.0
2007-05-29 13:40:00,16.75,16.8,16.75,16.8,51200.0,10.9068,10.9393,10.9068,10.9393,51200.0
2007-05-29 13:50:00,16.8,16.8,16.76,16.77,60600.0,10.9393,10.9393,10.9133,10.9198,60600.0
2007-05-29 14:00:00,16.76,16.77,16.71,16.77,135600.0,10.9133,10.9198,10.8807,10.9198,135600.0
2007-05-29 14:10:00,16.77,16.79,16.74,16.77,86800.0,10.9198,10.9328,10.9003,10.9198,86800.0
2007-05-29 14:20:00,16.78,16.82,16.77,16.82,57200.0,10.9263,10.9524,10.9198,10.9524,57200.0
2007-05-29 14:30:00,16.82,16.84,16.79,16.8,38400.0,10.9524,10.9654,10.9328,10.9393,38400.0
2007-05-29 14:40:00,16.8,16.8,16.75,16.79,115600.0,10.9393,10.9393,10.9068,10.9328,115600.0
2007-05-29 14:50:00,16.8,16.81,16.78,16.8,45000.0,10.9393,10.9458,10.9263,10.9393,45000.0
2007-05-29 15:00:00,16.8,16.81,16.77,16.77,51800.0,10.9393,10.9458,10.9198,10.9198,51800.0
2007-05-29 15:10:00,16.77,16.79,16.75,16.79,118600.0,10.9198,10.9328,10.9068,10.9328,118600.0
2007-05-29 15:20:00,16.79,16.83,16.79,16.82,134000.0,10.9328,10.9589,10.9328,10.9524,134000.0
2007-05-29 15:30:00,16.83,16.91,16.82,16.91,166400.0,10.9589,11.011,10.9524,11.011,166400.0
2007-05-29 15:40:00,16.91,16.99,16.9,16.95,142600.0,11.011,11.063,11.0044,11.037,142600.0
2007-05-29 15:50:00,16.95,17.0,16.93,16.98,168200.0,11.037,11.0696,11.024,11.0565,168200.0
2007-05-30 09:30:00,16.5,16.74,16.36,16.53,331400.0,10.744,10.9003,10.6528,10.7635,331400.0
2007-05-30 09:40:00,16.52,16.64,16.5,16.58,156800.0,10.757,10.8351,10.744,10.7961,156800.0
2007-05-30 09:50:00,16.58,16.65,16.55,16.57,147400.0,10.7961,10.8417,10.7765,10.7896,147400.0
2007-05-30 10:00:00,16.57,16.61,16.53,16.56,218400.0,10.7896,10.8156,10.7635,10.7831,218400.0
2007-05-30 10:10:00,16.56,16.6,16.41,16.5,462400.0,10.7831,10.8091,10.6854,10.744,462400.0
2007-05-30 10:20:00,16.5,16.5,16.36,16.4,423800.0,10.744,10.744,10.6528,10.6789,423800.0
2007-05-30 10:30:00,16.4,16.52,16.38,16.49,215600.0,10.6789,10.757,10.6658,10.7375,215600.0
2007-05-30 10:40:00,16.49,16.54,16.43,16.5,118200.0,10.7375,10.77,10.6984,10.744,118200.0
2007-05-30 10:50:00,16.5,16.54,16.47,16.54,70200.0,10.744,10.77,10.7245,10.77,70200.0
2007-05-30 11:00:00,16.54,16.72,16.52,16.67,143000.0,10.77,10.8872,10.757,10.8547,143000.0
2007-05-30 11:10:00,16.67,16.92,16.67,16.87,204400.0,10.8547,11.0175,10.8547,10.9849,204400.0
2007-05-30 11:20:00,16.87,17.01,16.8,16.96,159200.0,10.9849,11.0761,10.9393,11.0435,159200.0
2007-05-30 11:30:00,16.96,17.0,16.95,17.0,87400.0,11.0435,11.0696,11.037,11.0696,87400.0
2007-05-30 11:40:00,17.0,17.13,16.98,17.07,162600.0,11.0696,11.1542,11.0565,11.1151,162600.0
2007-05-30 11:50:00,17.07,17.19,17.06,17.1,115200.0,11.1151,11.1933,11.1086,11.1347,115200.0
2007-05-30 12:00:00,17.1,17.1,16.98,16.99,191800.0,11.1347,11.1347,11.0565,11.063,191800.0
2007-05-30 12:10:00,16.99,17.0,16.96,16.99,69400.0,11.063,11.0696,11.0435,11.063,69400.0
2007-05-30 12:20:00,16.99,16.99,16.78,16.83,376000.0,11.063,11.063,10.9263,10.9589,376000.0
2007-05-30 12:30:00,16.84,16.91,16.67,16.69,199000.0,10.9654,11.011,10.8547,10.8677,199000.0
2007-05-30 12:40:00,16.68,16.83,16.68,16.75,80400.0,10.8612,10.9589,10.8612,10.9068,80400.0
2007-05-30 12:50:00,16.73,16.78,16.73,16.75,95400.0,10.8938,10.9263,10.8938,10.9068,95400.0
2007-05-30 13:00:00,16.75,16.75,16.72,16.74,74200.0,10.9068,10.9068,10.8872,10.9003,74200.0
2007-05-30 13:10:00,16.74,16.76,16.73,16.74,114600.0,10.9003,10.9133,10.8938,10.9003,114600.0
2007-05-30 13:20:00,16.74,16.74,16.71,16.72,114000.0,10.9003,10.9003,10.8807,10.8872,114000.0
2007-05-30 13:30:00,16.72,16.73,16.7,16.7,44400.0,10.8872,10.8938,10.8742,10.8742,44400.0
2007-05-30 13:40:00,16.7,16.72,16.66,16.72,90000.0,10.8742,10.8872,10.8482,10.8872,90000.0
2007-05-30 13:50:00,16.72,16.72,16.68,16.69,30800.0,10.8872,10.8872,10.8612,10.8677,30800.0
2007-05-30 14:00:00,16.68,16.8,16.66,16.77,250400.0,10.8612,10.9393,10.8482,10.9198,250400.0
2007-05-30 14:10:00,16.79,16.84,16.73,16.78,264800.0,10.9328,10.9654,10.8938,10.9263,264800.0
2007-05-30 14:20:00,16.79,16.86,16.73,16.74,150400.0,10.9328,10.9784,10.8938,10.9003,150400.0
2007-05-30 14:30:00,16.74,16.77,16.71,16.74,129200.0,10.9003,10.9198,10.8807,10.9003,129200.0
2007-05-30 14:40:00,16.74,16.77,16.73,16.75,115200.0,10.9003,10.9198,10.8938,10.9068,115200.0
2007-05-30 14:50:00,16.75,16.78,16.75,16.77,74800.0,10.9068,10.9263,10.9068,10.9198,74800.0
2007-05-30 15:00:00,16.77,16.83,16.75,16.77,106800.0,10.9198,10.9589,10.9068,10.9198,106800.0
2007-05-30 15:10:00,16.77,16.77,16.75,16.75,111600.0,10.9198,10.9198,10.9068,10.9068,111600.0
2007-05-30 15:20:00,16.75,16.77,16.75,16.75,156800.0,10.9068,10.9198,10.9068,10.9068,156800.0
2007-05-30 15:30:00,16.75,16.75,16.74,16.75,131600.0,10.9068,10.9068,10.9003,10.9068,131600.0
2007-05-30 15:40:00,16.75,16.79,16.74,16.75,267000.0,10.9068,10.9328,10.9003,10.9068,267000.0
2007-05-30 15:50:00,16.75,16.78,16.75,16.77,303800.0,10.9068,10.9263,10.9068,10.9198,303800.0
2007-05-31 09:30:00,16.77,16.85,16.75,16.82,57800.0,10.9198,10.9719,10.9068,10.9524,57800.0
2007-05-31 09:40:00,16.79,16.93,16.79,16.85,18400.0,10.9328,11.024,10.9328,10.9719,18400.0
2007-05-31 09:50:00,16.85,16.9,16.82,16.83,40800.0,10.9719,11.0044,10.9524,10.9589,40800.0
2007-05-31 10:00:00,16.84,17.02,16.84,17.02,104400.0,10.9654,11.0826,10.9654,11.0826,104400.0
2007-05-31 10:10:00,17.02,17.1,17.0,17.09,137000.0,11.0826,11.1347,11.0696,11.1282,137000.0
2007-05-31 10:20:00,17.09,17.15,17.0,17.0,129000.0,11.1282,11.1672,11.0696,11.0696,129000.0
2007-05-31 10:30:00,17.0,17.01,16.97,16.98,97800.0,11.0696,11.0761,11.05,11.0565,97800.0
2007-05-31 10:40:00,16.99,17.08,16.97,17.05,104200.0,11.063,11.1217,11.05,11.1021,104200.0
2007-05-31 10:50:00,17.06,17.13,17.04,17.09,62600.0,11.1086,11.1542,11.0956,11.1282,62600.0
2007-05-31 11:00:00,17.1,17.15,17.07,17.08,117400.0,11.1347,11.1672,11.1151,11.1217,117400.0
2007-05-31 11:10:00,17.08,17.1,17.05,17.08,52200.0,11.1217,11.1347,11.1021,11.1217,52200.0
2007-05-31 11:20:00,17.08,17.14,17.08,17.12,83200.0,11.1217,11.1607,11.1217,11.1477,83200.0
2007-05-31 11:30:00,17.13,17.18,17.1,17.17,90400.0,11.1542,11.1868,11.1347,11.1803,90400.0
2007-05-31 11:40:00,17.18,17.18,17.15,17.17,40400.0,11.1868,11.1868,11.1672,11.1803,40400.0
2007-05-31 11:50:00,17.17,17.18,17.07,17.11,111400.0,11.1803,11.1868,11.1151,11.1412,111400.0
2007-05-31 12:00:00,17.11,17.18,17.06,17.15,81600.0,11.1412,11.1868,11.1086,11.1672,81600.0
2007-05-31 12:10:00,17.15,17.18,17.1,17.11,37000.0,11.1672,11.1868,11.1347,11.1412,37000.0
2007-05-31 12:20:00,17.11,17.14,17.06,17.13,87600.0,11.1412,11.1607,11.1086,11.1542,87600.0
2007-05-31 12:30:00,17.13,17.13,17.09,17.09,44400.0,11.1542,11.1542,11.1282,11.1282,44400.0
2007-05-31 12:40:00,17.09,17.09,17.04,17.06,18600.0,11.1282,11.1282,11.0956,11.1086,18600.0
2007-05-31 12:50:00,17.06,17.06,17.04,17.04,26200.0,11.1086,11.1086,11.0956,11.0956,26200.0
2007-05-31 13:00:00,17.04,17.05,16.96,16.97,127600.0,11.0956,11.1021,11.0435,11.05,127600.0
2007-05-31 13:10:00,16.97,17.04,16.95,16.96,71600.0,11.05,11.0956,11.037,11.0435,71600.0
2007-05-31 13:20:00,16.97,16.98,16.88,16.91,102400.0,11.05,11.0565,10.9914,11.011,102400.0
2007-05-31 13:30:00,16.92,16.97,16.89,16.94,63200.0,11.0175,11.05,10.9979,11.0305,63200.0
2007-05-31 13:40:00,16.94,16.95,16.89,16.93,50000.0,11.0305,11.037,10.9979,11.024,50000.0
2007-05-31 13:50:00,16.93,16.95,16.9,16.92,48400.0,11.024,11.037,11.0044,11.0175,48400.0
2007-05-31 14:00:00,16.92,16.95,16.88,16.93,91200.0,11.0175,11.037,10.9914,11.024,91200.0
2007-05-31 14:10:00,16.93,17.05,16.91,17.01,44400.0,11.024,11.1021,11.011,11.0761,44400.0
2007-05-31 14:20:00,17.0,17.01,16.96,16.97,44200.0,11.0696,11.0761,11.0435,11.05,44200.0
2007-05-31 14:30:00,16.98,17.01,16.93,16.93,49400.0,11.0565,11.0761,11.024,11.024,49400.0
2007-05-31 14:40:00,16.93,16.93,16.89,16.93,62600.0,11.024,11.024,10.9979,11.024,62600.0
2007-05-31 14:50:00,16.93,16.95,16.9,16.92,45200.0,11.024,11.037,11.0044,11.0175,45200.0
2007-05-31 15:00:00,16.92,16.93,16.89,16.91,84200.0,11.0175,11.024,10.9979,11.011,84200.0
2007-05-31 15:10:00,16.91,16.97,16.91,16.96,72400.0,11.011,11.05,11.011,11.0435,72400.0
2007-05-31 15:20:00,16.97,16.98,16.93,16.93,85000.0,11.05,11.0565,11.024,11.024,85000.0
2007-05-31 15:30:00,16.93,16.95,16.91,16.95,61200.0,11.024,11.037,11.011,11.037,61200.0
2007-05-31 15:40:00,16.95,16.95,16.92,16.93,74400.0,11.037,11.037,11.0175,11.024,74400.0
2007-05-31 15:50:00,16.93,16.99,16.91,16.93,144400.0,11.024,11.063,11.011,11.024,144400.0
2007-06-01 09:30:00,16.97,16.98,16.83,16.92,71200.0,11.05,11.0565,10.9589,11.0175,71200.0
2007-06-01 09:40:00,16.93,16.93,16.89,16.89,51600.0,11.024,11.024,10.9979,10.9979,51600.0
2007-06-01 09:50:00,16.88,16.93,16.86,16.9,67200.0,10.9914,11.024,10.9784,11.0044,67200.0
2007-06-01 10:00:00,16.9,16.97,16.88,16.95,131800.0,11.0044,11.05,10.9914,11.037,131800.0
2007-06-01 10:10:00,16.93,16.95,16.89,16.9,115400.0,11.024,11.037,10.9979,11.0044,115400.0
2007-06-01 10:20:00,16.9,16.91,16.88,16.88,100800.0,11.0044,11.011,10.9914,10.9914,100800.0
2007-06-01 10:30:00,16.88,16.93,16.85,16.93,82800.0,10.9914,11.024,10.9719,11.024,82800.0
2007-06-01 10:40:00,16.93,16.93,16.86,16.91,68800.0,11.024,11.024,10.9784,11.011,68800.0
2007-06-01 10:50:00,16.91,16.96,16.9,16.92,95600.0,11.011,11.0435,11.0044,11.0175,95600.0
2007-06-01 11:00:00,16.92,16.95,16.91,16.92,132400.0,11.0175,11.037,11.011,11.0175,132400.0
2007-06-01 11:10:00,16.92,16.92,16.88,16.9,85000.0,11.0175,11.0175,10.9914,11.0044,85000.0
2007-06-01 11:20:00,16.9,16.91,16.86,16.9,27600.0,11.0044,11.011,10.9784,11.0044,27600.0
2007-06-01 11:30:00,16.89,16.9,16.82,16.82,79600.0,10.9979,11.0044,10.9524,10.9524,79600.0
2007-06-01 11:40:00,16.82,16.83,16.79,16.79,47600.0,10.9524,10.9589,10.9328,10.9328,47600.0
2007-06-01 11:50:00,16.79,16.8,16.75,16.77,71200.0,10.9328,10.9393,10.9068,10.9198,71200.0
2007-06-01 12:00:00,16.75,16.77,16.74,16.74,40400.0,10.9068,10.9198,10.9003,10.9003,40400.0
2007-06-01 12:10:00,16.73,16.74,16.71,16.71,23800.0,10.8938,10.9003,10.8807,10.8807,23800.0
2007-06-01 12:20:00,16.72,16.72,16.65,16.68,55000.0,10.8872,10.8872,10.8417,10.8612,55000.0
2007-06-01 12:30:00,16.68,16.72,16.65,16.72,61400.0,10.8612,10.8872,10.8417,10.8872,61400.0
2007-06-01 12:40:00,16.73,16.75,16.66,16.67,46600.0,10.8938,10.9068,10.8482,10.8547,46600.0
2007-06-01 12:50:00,16.67,16.73,16.66,16.71,39000.0,10.8547,10.8938,10.8482,10.8807,39000.0
2007-06-01 13:00:00,16.72,16.72,16.67,16.67,45400.0,10.8872,10.8872,10.8547,10.8547,45400.0
2007-06-01 13:10:00,16.67,16.73,16.67,16.71,70200.0,10.8547,10.8938,10.8547,10.8807,70200.0
2007-06-01 13:20:00,16.71,16.74,16.7,16.72,54800.0,10.8807,10.9003,10.8742,10.8872,54800.0
2007-06-01 13:30:00,16.73,16.75,16.71,16.73,56800.0,10.8938,10.9068,10.8807,10.8938,56800.0
2007-06-01 13:40:00,16.73,16.78,16.73,16.76,25800.0,10.8938,10.9263,10.8938,10.9133,25800.0
2007-06-01 13:50:00,16.76,16.76,16.72,16.74,62200.0,10.9133,10.9133,10.8872,10.9003,62200.0
2007-06-01 14:00:00,16.74,16.74,16.7,16.71,58000.0,10.9003,10.9003,10.8742,10.8807,58000.0
2007-06-01 14:10:00,16.71,16.71,16.66,16.7,74800.0,10.8807,10.8807,10.8482,10.8742,74800.0
2007-06-01 14:20:00,16.7,16.7,16.68,16.69,58600.0,10.8742,10.8742,10.8612,10.8677,58600.0
2007-06-01 14:30:00,16.68,16.7,16.66,16.69,48400.0,10.8612,10.8742,10.8482,10.8677,48400.0
2007-06-01 14:40:00,16.68,16.69,16.66,16.67,58000.0,10.8612,10.8677,10.8482,10.8547,58000.0
2007-06-01 14:50:00,16.66,16.68,16.66,16.68,48600.0,10.8482,10.8612,10.8482,10.8612,48600.0
2007-06-01 15:00:00,16.68,16.69,16.66,16.67,72000.0,10.8612,10.8677,10.8482,10.8547,72000.0
2007-06-01 15:10:00,16.67,16.71,16.67,16.71,47800.0,10.8547,10.8807,10.8547,10.8807,47800.0
2007-06-01 15:20:00,16.7,16.74,16.7,16.73,71000.0,10.8742,10.9003,10.8742,10.8938,71000.0
2007-06-01 15:30:00,16.74,16.74,16.71,16.74,78600.0,10.9003,10.9003,10.8807,10.9003,78600.0
2007-06-01 15:40:00,16.74,16.78,16.74,16.77,104600.0,10.9003,10.9263,10.9003,10.9198,104600.0
2007-06-01 15:50:00,16.77,16.82,16.75,16.79,191000.0,10.9198,10.9524,10.9068,10.9328,191000.0
2007-06-04 09:30:00,16.78,16.92,16.78,16.92,35600.0,10.9263,11.0175,10.9263,11.0175,35600.0
2007-06-04 09:40:00,16.92,16.98,16.86,16.9,98600.0,11.0175,11.0565,10.9784,11.0044,98600.0
2007-06-04 09:50:00,16.9,16.9,16.86,16.89,87600.0,11.0044,11.0044,10.9784,10.9979,87600.0
2007-06-04 10:00:00,16.88,16.88,16.81,16.84,97000.0,10.9914,10.9914,10.9458,10.9654,97000.0
2007-06-04 10:10:00,16.83,16.84,16.75,16.76,52000.0,10.9589,10.9654,10.9068,10.9133,52000.0
2007-06-04 10:20:00,16.77,16.81,16.76,16.79,55200.0,10.9198,10.9458,10.9133,10.9328,55200.0
2007-06-04 10:30:00,16.79,16.79,16.71,16.73,49200.0,10.9328,10.9328,10.8807,10.8938,49200.0
2007-06-04 10:40:00,16.73,16.76,16.71,16.71,30000.0,10.8938,10.9133,10.8807,10.8807,30000.0
2007-06-04 10:50:00,16.7,16.75,16.69,16.74,44400.0,10.8742,10.9068,10.8677,10.9003,44400.0
2007-06-04 11:00:00,16.74,16.81,16.74,16.8,38000.0,10.9003,10.9458,10.9003,10.9393,38000.0
2007-06-04 11:10:00,16.8,16.88,16.8,16.88,28400.0,10.9393,10.9914,10.9393,10.9914,28400.0
2007-06-04 11:20:00,16.88,16.88,16.86,16.87,46400.0,10.9914,10.9914,10.9784,10.9849,46400.0
2007-06-04 11:30:00,16.86,16.86,16.82,16.84,41600.0,10.9784,10.9784,10.9524,10.9654,41600.0
2007-06-04 11:40:00,16.83,16.85,16.82,16.85,39400.0,10.9589,10.9719,10.9524,10.9719,39400.0
2007-06-04 11:50:00,16.85,16.86,16.81,16.82,35200.0,10.9719,10.9784,10.9458,10.9524,35200.0
2007-06-04 12:00:00,16.81,16.84,16.79,16.84,48600.0,10.9458,10.9654,10.9328,10.9654,48600.0
2007-06-04 12:10:00,16.84,16.86,16.82,16.83,30600.0,10.9654,10.9784,10.9524,10.9589,30600.0
2007-06-04 12:20:00,16.83,16.84,16.79,16.79,32800.0,10.9589,10.9654,10.9328,10.9328,32800.0
2007-06-04 12:30:00,16.79,16.85,16.76,16.85,40200.0,10.9328,10.9719,10.9133,10.9719,40200.0
2007-06-04 12:40:00,16.85,16.85,16.8,16.85,49800.0,10.9719,10.9719,10.9393,10.9719,49800.0
2007-06-04 12:50:00,16.85,16.88,16.85,16.88,67800.0,10.9719,10.9914,10.9719,10.9914,67800.0
2007-06-04 13:00:00,16.87,16.88,16.85,16.87,77600.0,10.9849,10.9914,10.9719,10.9849,77600.0
2007-06-04 13:10:00,16.88,16.88,16.86,16.88,64000.0,10.9914,10.9914,10.9784,10.9914,64000.0
2007-06-04 13:20:00,16.87,16.88,16.86,16.88,40800.0,10.9849,10.9914,10.9784,10.9914,40800.0
2007-06-04 13:30:00,16.88,16.88,16.86,16.86,56200.0,10.9914,10.9914,10.9784,10.9784,56200.0
2007-06-04 13:40:00,16.86,16.88,16.86,16.88,61400.0,10.9784,10.9914,10.9784,10.9914,61400.0
2007-06-04 13:50:00,16.88,16.88,16.86,16.88,53600.0,10.9914,10.9914,10.9784,10.9914,53600.0
2007-06-04 14:00:00,16.88,16.9,16.86,16.89,92000.0,10.9914,11.0044,10.9784,10.9979,92000.0
2007-06-04 14:10:00,16.89,16.91,16.85,16.87,78000.0,10.9979,11.011,10.9719,10.9849,78000.0
2007-06-04 14:20:00,16.87,16.88,16.86,16.87,51600.0,10.9849,10.9914,10.9784,10.9849,51600.0
2007-06-04 14:30:00,16.87,16.88,16.85,16.88,103000.0,10.9849,10.9914,10.9719,10.9914,103000.0
2007-06-04 14:40:00,16.88,16.88,16.86,16.88,83600.0,10.9914,10.9914,10.9784,10.9914,83600.0
2007-06-04 14:50:00,16.88,16.88,16.83,16.87,64600.0,10.9914,10.9914,10.9589,10.9849,64600.0
2007-06-04 15:00:00,16.88,16.88,16.84,16.86,162800.0,10.9914,10.9914,10.9654,10.9784,162800.0
2007-06-04 15:10:00,16.86,16.88,16.85,16.88,71000.0,10.9784,10.9914,10.9719,10.9914,71000.0
2007-06-04 15:20:00,16.87,16.92,16.85,16.88,124200.0,10.9849,11.0175,10.9719,10.9914,124200.0
2007-06-04 15:30:00,16.88,16.88,16.86,16.87,84200.0,10.9914,10.9914,10.9784,10.9849,84200.0
2007-06-04 15:40:00,16.88,16.89,16.85,16.86,124800.0,10.9914,10.9979,10.9719,10.9784,124800.0
2007-06-04 15:50:00,16.86,16.88,16.84,16.86,181000.0,10.9784,10.9914,10.9654,10.9784,181000.0
2007-06-05 09:30:00,16.79,16.79,16.61,16.61,92800.0,10.9328,10.9328,10.8156,10.8156,92800.0
2007-06-05 09:40:00,16.59,16.59,16.33,16.5,292000.0,10.8026,10.8026,10.6333,10.744,292000.0
2007-06-05 09:50:00,16.5,16.52,16.46,16.48,105800.0,10.744,10.757,10.7179,10.731,105800.0
2007-06-05 10:00:00,16.48,16.5,16.28,16.35,303200.0,10.731,10.744,10.6007,10.6463,303200.0
2007-06-05 10:10:00,16.35,16.45,16.35,16.41,124800.0,10.6463,10.7114,10.6463,10.6854,124800.0
2007-06-05 10:20:00,16.42,16.45,16.38,16.43,127000.0,10.6919,10.7114,10.6658,10.6984,127000.0
2007-06-05 10:30:00,16.44,16.49,16.43,16.45,176000.0,10.7049,10.7375,10.6984,10.7114,176000.0
2007-06-05 10:40:00,16.44,16.49,16.43,16.45,111400.0,10.7049,10.7375,10.6984,10.7114,111400.0
2007-06-05 10:50:00,16.46,16.49,16.45,16.46,83200.0,10.7179,10.7375,10.7114,10.7179,83200.0
2007-06-05 11:00:00,16.46,16.47,16.43,16.44,201800.0,10.7179,10.7245,10.6984,10.7049,201800.0
2007-06-05 11:10:00,16.44,16.5,16.44,16.48,90600.0,10.7049,10.744,10.7049,10.731,90600.0
2007-06-05 11:20:00,16.49,16.53,16.48,16.53,52800.0,10.7375,10.7635,10.731,10.7635,52800.0
2007-06-05 11:30:00,16.52,16.57,16.49,16.51,74600.0,10.757,10.7896,10.7375,10.7505,74600.0
2007-06-05 11:40:00,16.52,16.52,16.49,16.5,124800.0,10.757,10.757,10.7375,10.744,124800.0
2007-06-05 11:50:00,16.5,16.5,16.48,16.5,106800.0,10.744,10.744,10.731,10.744,106800.0
2007-06-05 12:00:00,16.5,16.53,16.43,16.53,173800.0,10.744,10.7635,10.6984,10.7635,173800.0
2007-06-05 12:10:00,16.53,16.53,16.45,16.46,70600.0,10.7635,10.7635,10.7114,10.7179,70600.0
2007-06-05 12:20:00,16.46,16.47,16.4,16.4,173200.0,10.7179,10.7245,10.6789,10.6789,173200.0
2007-06-05 12:30:00,16.41,16.42,16.37,16.38,122400.0,10.6854,10.6919,10.6593,10.6658,122400.0
2007-06-05 12:40:00,16.36,16.39,16.36,16.36,44200.0,10.6528,10.6724,10.6528,10.6528,44200.0
2007-06-05 12:50:00,16.36,16.4,16.36,16.38,90000.0,10.6528,10.6789,10.6528,10.6658,90000.0
2007-06-05 13:00:00,16.37,16.39,16.36,16.39,54600.0,10.6593,10.6724,10.6528,10.6724,54600.0
2007-06-05 13:10:00,16.39,16.4,16.33,16.33,66000.0,10.6724,10.6789,10.6333,10.6333,66000.0
2007-06-05 13:20:00,16.34,16.36,16.33,16.35,86000.0,10.6398,10.6528,10.6333,10.6463,86000.0
2007-06-05 13:30:00,16.35,16.39,16.35,16.38,33000.0,10.6463,10.6724,10.6463,10.6658,33000.0
2007-06-05 13:40:00,16.38,16.38,16.33,16.35,61800.0,10.6658,10.6658,10.6333,10.6463,61800.0
2007-06-05 13:50:00,16.35,16.37,16.33,16.35,112600.0,10.6463,10.6593,10.6333,10.6463,112600.0
2007-06-05 14:00:00,16.36,16.39,16.35,16.38,43600.0,10.6528,10.6724,10.6463,10.6658,43600.0
2007-06-05 14:10:00,16.36,16.4,16.36,16.4,47000.0,10.6528,10.6789,10.6528,10.6789,47000.0
2007-06-05 14:20:00,16.4,16.41,16.36,16.41,107800.0,10.6789,10.6854,10.6528,10.6854,107800.0
2007-06-05 14:30:00,16.41,16.41,16.38,16.4,56600.0,10.6854,10.6854,10.6658,10.6789,56600.0
2007-06-05 14:40:00,16.4,16.45,16.39,16.45,102000.0,10.6789,10.7114,10.6724,10.7114,102000.0
2007-06-05 14:50:00,16.46,16.46,16.42,16.42,65800.0,10.7179,10.7179,10.6919,10.6919,65800.0
2007-06-05 15:00:00,16.42,16.43,16.4,16.42,133600.0,10.6919,10.6984,10.6789,10.6919,133600.0
2007-06-05 15:10:00,16.42,16.43,16.41,16.43,59400.0,10.6919,10.6984,10.6854,10.6984,59400.0
2007-06-05 15:20:00,16.43,16.43,16.41,16.42,98200.0,10.6984,10.6984,10.6854,10.6919,98200.0
2007-06-05 15:30:00,16.42,16.43,16.39,16.4,142800.0,10.6919,10.6984,10.6724,10.6789,142800.0
2007-06-05 15:40:00,16.39,16.42,16.39,16.41,114800.0,10.6724,10.6919,10.6724,10.6854,114800.0
2007-06-05 15:50:00,16.41,16.42,16.38,16.4,147000.0,10.6854,10.6919,10.6658,10.6789,147000.0
2007-06-06 09:30:00,16.38,16.38,16.32,16.36,81200.0,10.6658,10.6658,10.6268,10.6528,81200.0
2007-06-06 09:40:00,16.36,16.38,16.28,16.32,260600.0,10.6528,10.6658,10.6007,10.6268,260600.0
2007-06-06 09:50:00,16.3,16.31,16.28,16.28,65800.0,10.6138,10.6203,10.6007,10.6007,65800.0
2007-06-06 10:00:00,16.29,16.33,16.22,16.27,85000.0,10.6072,10.6333,10.5617,10.5942,85000.0
2007-06-06 10:10:00,16.27,16.29,16.23,16.25,73800.0,10.5942,10.6072,10.5682,10.5812,73800.0
2007-06-06 10:20:00,16.25,16.31,16.24,16.31,63800.0,10.5812,10.6203,10.5747,10.6203,63800.0
2007-06-06 10:30:00,16.31,16.33,16.28,16.3,70200.0,10.6203,10.6333,10.6007,10.6138,70200.0
2007-06-06 10:40:00,16.29,16.32,16.28,16.32,115000.0,10.6072,10.6268,10.6007,10.6268,115000.0
2007-06-06 10:50:00,16.32,16.33,16.29,16.3,96800.0,10.6268,10.6333,10.6072,10.6138,96800.0
2007-06-06 11:00:00,16.29,16.31,16.26,16.27,93800.0,10.6072,10.6203,10.5877,10.5942,93800.0
2007-06-06 11:10:00,16.27,16.28,16.24,16.28,65800.0,10.5942,10.6007,10.5747,10.6007,65800.0
2007-06-06 11:20:00,16.28,16.28,16.24,16.25,89800.0,10.6007,10.6007,10.5747,10.5812,89800.0
2007-06-06 11:30:00,16.25,16.3,16.25,16.25,53200.0,10.5812,10.6138,10.5812,10.5812,53200.0
2007-06-06 11:40:00,16.25,16.28,16.24,16.27,60000.0,10.5812,10.6007,10.5747,10.5942,60000.0
2007-06-06 11:50:00,16.27,16.28,16.25,16.27,37800.0,10.5942,10.6007,10.5812,10.5942,37800.0
2007-06-06 12:00:00,16.27,16.29,16.25,16.28,41600.0,10.5942,10.6072,10.5812,10.6007,41600.0
2007-06-06 12:10:00,16.29,16.32,16.28,16.32,30800.0,10.6072,10.6268,10.6007,10.6268,30800.0
2007-06-06 12:20:00,16.32,16.35,16.32,16.35,33200.0,10.6268,10.6463,10.6268,10.6463,33200.0
2007-06-06 12:30:00,16.35,16.36,16.34,16.34,58000.0,10.6463,10.6528,10.6398,10.6398,58000.0
2007-06-06 12:40:00,16.35,16.37,16.35,16.36,35400.0,10.6463,10.6593,10.6463,10.6528,35400.0
2007-06-06 12:50:00,16.36,16.39,16.34,16.36,56000.0,10.6528,10.6724,10.6398,10.6528,56000.0
2007-06-06 13:00:00,16.36,16.36,16.33,16.35,45600.0,10.6528,10.6528,10.6333,10.6463,45600.0
2007-06-06 13:10:00,16.36,16.36,16.34,16.34,31600.0,10.6528,10.6528,10.6398,10.6398,31600.0
2007-06-06 13:20:00,16.35,16.36,16.32,16.35,59200.0,10.6463,10.6528,10.6268,10.6463,59200.0
2007-06-06 13:30:00,16.35,16.36,16.35,16.35,24400.0,10.6463,10.6528,10.6463,10.6463,24400.0
2007-06-06 13:40:00,16.35,16.37,16.35,16.36,32400.0,10.6463,10.6593,10.6463,10.6528,32400.0
2007-06-06 13:50:00,16.36,16.38,16.35,16.38,45200.0,10.6528,10.6658,10.6463,10.6658,45200.0
2007-06-06 14:00:00,16.38,16.39,16.36,16.38,50800.0,10.6658,10.6724,10.6528,10.6658,50800.0
2007-06-06 14:10:00,16.38,16.39,16.36,16.38,61000.0,10.6658,10.6724,10.6528,10.6658,61000.0
2007-06-06 14:20:00,16.38,16.43,16.36,16.41,79800.0,10.6658,10.6984,10.6528,10.6854,79800.0
2007-06-06 14:30:00,16.41,16.43,16.4,16.43,275000.0,10.6854,10.6984,10.6789,10.6984,275000.0
2007-06-06 14:40:00,16.43,16.48,16.43,16.44,122000.0,10.6984,10.731,10.6984,10.7049,122000.0
2007-06-06 14:50:00,16.45,16.46,16.43,16.45,71600.0,10.7114,10.7179,10.6984,10.7114,71600.0
2007-06-06 15:00:00,16.45,16.45,16.43,16.45,56800.0,10.7114,10.7114,10.6984,10.7114,56800.0
2007-06-06 15:10:00,16.45,16.48,16.45,16.48,113600.0,10.7114,10.731,10.7114,10.731,113600.0
2007-06-06 15:20:00,16.48,16.53,16.48,16.5,129200.0,10.731,10.7635,10.731,10.744,129200.0
2007-06-06 15:30:00,16.5,16.6,16.5,16.55,190400.0,10.744,10.8091,10.744,10.7765,190400.0
2007-06-06 15:40:00,16.55,16.6,16.55,16.57,218200.0,10.7765,10.8091,10.7765,10.7896,218200.0
2007-06-06 15:50:00,16.58,16.6,16.56,16.59,262800.0,10.7961,10.8091,10.7831,10.8026,262800.0
2007-06-07 09:30:00,16.6,16.6,16.47,16.58,69800.0,10.8091,10.8091,10.7245,10.7961,69800.0
2007-06-07 09:40:00,16.57,16.65,16.57,16.62,64400.0,10.7896,10.8417,10.7896,10.8221,64400.0
2007-06-07 09:50:00,16.63,16.63,16.54,16.56,52600.0,10.8286,10.8286,10.77,10.7831,52600.0
2007-06-07 10:00:00,16.56,16.56,16.5,16.52,61800.0,10.7831,10.7831,10.744,10.757,61800.0
2007-06-07 10:10:00,16.5,16.53,16.43,16.46,55000.0,10.744,10.7635,10.6984,10.7179,55000.0
2007-06-07 10:20:00,16.45,16.5,16.35,16.38,142000.0,10.7114,10.744,10.6463,10.6658,142000.0
2007-06-07 10:30:00,16.37,16.43,16.35,16.36,99800.0,10.6593,10.6984,10.6463,10.6528,99800.0
2007-06-07 10:40:00,16.36,16.42,16.33,16.4,50800.0,10.6528,10.6919,10.6333,10.6789,50800.0
2007-06-07 10:50:00,16.39,16.45,16.37,16.44,87800.0,10.6724,10.7114,10.6593,10.7049,87800.0
2007-06-07 11:00:00,16.43,16.44,16.38,16.39,50600.0,10.6984,10.7049,10.6658,10.6724,50600.0
2007-06-07 11:10:00,16.39,16.41,16.35,16.36,52800.0,10.6724,10.6854,10.6463,10.6528,52800.0
2007-06-07 11:20:00,16.35,16.36,16.35,16.36,50000.0,10.6463,10.6528,10.6463,10.6528,50000.0
2007-06-07 11:30:00,16.36,16.42,16.34,16.36,65600.0,10.6528,10.6919,10.6398,10.6528,65600.0
2007-06-07 11:40:00,16.36,16.44,16.34,16.43,42400.0,10.6528,10.7049,10.6398,10.6984,42400.0
2007-06-07 11:50:00,16.43,16.47,16.42,16.46,72400.0,10.6984,10.7245,10.6919,10.7179,72400.0
2007-06-07 12:00:00,16.46,16.48,16.41,16.45,62000.0,10.7179,10.731,10.6854,10.7114,62000.0
2007-06-07 12:10:00,16.45,16.5,16.43,16.48,91200.0,10.7114,10.744,10.6984,10.731,91200.0
2007-06-07 12:20:00,16.48,16.5,16.48,16.49,24200.0,10.731,10.744,10.731,10.7375,24200.0
2007-06-07 12:30:00,16.49,16.49,16.41,16.41,45200.0,10.7375,10.7375,10.6854,10.6854,45200.0
2007-06-07 12:40:00,16.41,16.45,16.41,16.42,54600.0,10.6854,10.7114,10.6854,10.6919,54600.0
2007-06-07 12:50:00,16.43,16.46,16.4,16.46,42200.0,10.6984,10.7179,10.6789,10.7179,42200.0
2007-06-07 13:00:00,16.46,16.46,16.4,16.42,54000.0,10.7179,10.7179,10.6789,10.6919,54000.0
2007-06-07 13:10:00,16.41,16.43,16.36,16.36,96200.0,10.6854,10.6984,10.6528,10.6528,96200.0
2007-06-07 13:20:00,16.34,16.41,16.34,16.36,107800.0,10.6398,10.6854,10.6398,10.6528,107800.0
2007-06-07 13:30:00,16.36,16.36,16.33,16.33,84200.0,10.6528,10.6528,10.6333,10.6333,84200.0
2007-06-07 13:40:00,16.33,16.35,16.31,16.34,71200.0,10.6333,10.6463,10.6203,10.6398,71200.0
2007-06-07 13:50:00,16.33,16.38,16.31,16.36,100600.0,10.6333,10.6658,10.6203,10.6528,100600.0
2007-06-07 14:00:00,16.36,16.39,16.34,16.35,63600.0,10.6528,10.6724,10.6398,10.6463,63600.0
2007-06-07 14:10:00,16.35,16.39,16.35,16.38,44000.0,10.6463,10.6724,10.6463,10.6658,44000.0
2007-06-07 14:20:00,16.38,16.41,16.34,16.41,70400.0,10.6658,10.6854,10.6398,10.6854,70400.0
2007-06-07 14:30:00,16.39,16.4,16.36,16.36,59000.0,10.6724,10.6789,10.6528,10.6528,59000.0
2007-06-07 14:40:00,16.36,16.4,16.35,16.36,92000.0,10.6528,10.6789,10.6463,10.6528,92000.0
2007-06-07 14:50:00,16.36,16.41,16.36,16.38,67200.0,10.6528,10.6854,10.6528,10.6658,67200.0
2007-06-07 15:00:00,16.38,16.43,16.36,16.42,114800.0,10.6658,10.6984,10.6528,10.6919,114800.0
2007-06-07 15:10:00,16.42,16.45,16.38,16.39,67600.0,10.6919,10.7114,10.6658,10.6724,67600.0
2007-06-07 15:20:00,16.39,16.43,16.36,16.4,95800.0,10.6724,10.6984,10.6528,10.6789,95800.0
2007-06-07 15:30:00,16.41,16.43,16.35,16.35,98800.0,10.6854,10.6984,10.6463,10.6463,98800.0
2007-06-07 15:40:00,16.35,16.42,16.32,16.33,111400.0,10.6463,10.6919,10.6268,10.6333,111400.0
2007-06-07 15:50:00,16.32,16.33,16.27,16.27,89800.0,10.6268,10.6333,10.5942,10.5942,89800.0
2007-06-08 09:30:00,16.25,16.28,16.25,16.25,37400.0,10.5812,10.6007,10.5812,10.5812,37400.0
2007-06-08 09:40:00,16.25,16.26,16.2,16.26,165400.0,10.5812,10.5877,10.5486,10.5877,165400.0
2007-06-08 09:50:00,16.25,16.36,16.25,16.33,81200.0,10.5812,10.6528,10.5812,10.6333,81200.0
2007-06-08 10:00:00,16.31,16.36,16.27,16.36,78000.0,10.6203,10.6528,10.5942,10.6528,78000.0
2007-06-08 10:10:00,16.36,16.37,16.29,16.29,93600.0,10.6528,10.6593,10.6072,10.6072,93600.0
2007-06-08 10:20:00,16.31,16.37,16.28,16.36,120400.0,10.6203,10.6593,10.6007,10.6528,120400.0
2007-06-08 10:30:00,16.38,16.38,16.34,16.34,62800.0,10.6658,10.6658,10.6398,10.6398,62800.0
2007-06-08 10:40:00,16.33,16.37,16.33,16.36,44400.0,10.6333,10.6593,10.6333,10.6528,44400.0
2007-06-08 10:50:00,16.36,16.36,16.3,16.33,58800.0,10.6528,10.6528,10.6138,10.6333,58800.0
2007-06-08 11:00:00,16.33,16.33,16.28,16.31,66800.0,10.6333,10.6333,10.6007,10.6203,66800.0
2007-06-08 11:10:00,16.31,16.33,16.29,16.31,60200.0,10.6203,10.6333,10.6072,10.6203,60200.0
2007-06-08 11:20:00,16.31,16.33,16.28,16.31,89000.0,10.6203,10.6333,10.6007,10.6203,89000.0
2007-06-08 11:30:00,16.31,16.34,16.29,16.33,49800.0,10.6203,10.6398,10.6072,10.6333,49800.0
2007-06-08 11:40:00,16.32,16.33,16.28,16.3,66000.0,10.6268,10.6333,10.6007,10.6138,66000.0
2007-06-08 11:50:00,16.3,16.34,16.29,16.34,35600.0,10.6138,10.6398,10.6072,10.6398,35600.0
2007-06-08 12:00:00,16.36,16.37,16.31,16.33,68800.0,10.6528,10.6593,10.6203,10.6333,68800.0
2007-06-08 12:10:00,16.33,16.35,16.32,16.35,23200.0,10.6333,10.6463,10.6268,10.6463,23200.0
2007-06-08 12:20:00,16.35,16.41,16.35,16.41,58800.0,10.6463,10.6854,10.6463,10.6854,58800.0
2007-06-08 12:30:00,16.4,16.4,16.33,16.36,111600.0,10.6789,10.6789,10.6333,10.6528,111600.0
2007-06-08 12:40:00,16.36,16.38,16.29,16.3,123400.0,10.6528,10.6658,10.6072,10.6138,123400.0
2007-06-08 12:50:00,16.3,16.33,16.3,16.33,31200.0,10.6138,10.6333,10.6138,10.6333,31200.0
2007-06-08 13:00:00,16.33,16.34,16.31,16.33,27200.0,10.6333,10.6398,10.6203,10.6333,27200.0
2007-06-08 13:10:00,16.33,16.35,16.31,16.32,63000.0,10.6333,10.6463,10.6203,10.6268,63000.0
2007-06-08 13:20:00,16.32,16.35,16.31,16.34,42800.0,10.6268,10.6463,10.6203,10.6398,42800.0
2007-06-08 13:30:00,16.35,16.43,16.34,16.38,98400.0,10.6463,10.6984,10.6398,10.6658,98400.0
2007-06-08 13:40:00,16.38,16.46,16.38,16.46,87200.0,10.6658,10.7179,10.6658,10.7179,87200.0
2007-06-08 13:50:00,16.46,16.46,16.41,16.41,48800.0,10.7179,10.7179,10.6854,10.6854,48800.0
2007-06-08 14:00:00,16.41,16.46,16.4,16.45,109400.0,10.6854,10.7179,10.6789,10.7114,109400.0
2007-06-08 14:10:00,16.45,16.46,16.41,16.46,58400.0,10.7114,10.7179,10.6854,10.7179,58400.0
2007-06-08 14:20:00,16.46,16.46,16.43,16.43,44200.0,10.7179,10.7179,10.6984,10.6984,44200.0
2007-06-08 14:30:00,16.43,16.45,16.42,16.43,45800.0,10.6984,10.7114,10.6919,10.6984,45800.0
2007-06-08 14:40:00,16.43,16.43,16.39,16.42,42200.0,10.6984,10.6984,10.6724,10.6919,42200.0
2007-06-08 14:50:00,16.42,16.46,16.41,16.43,83400.0,10.6919,10.7179,10.6854,10.6984,83400.0
2007-06-08 15:00:00,16.43,16.5,16.4,16.48,150400.0,10.6984,10.744,10.6789,10.731,150400.0
2007-06-08 15:10:00,16.48,16.48,16.43,16.48,75200.0,10.731,10.731,10.6984,10.731,75200.0
2007-06-08 15:20:00,16.48,16.52,16.45,16.47,128400.0,10.731,10.757,10.7114,10.7245,128400.0
2007-06-08 15:30:00,16.47,16.49,16.43,16.49,123600.0,10.7245,10.7375,10.6984,10.7375,123600.0
2007-06-08 15:40:00,16.5,16.52,16.47,16.49,131800.0,10.744,10.757,10.7245,10.7375,131800.0
2007-06-08 15:50:00,16.49,16.49,16.43,16.45,141200.0,10.7375,10.7375,10.6984,10.7114,141200.0
2007-06-11 09:30:00,16.41,16.41,16.25,16.25,23800.0,10.6854,10.6854,10.5812,10.5812,23800.0
2007-06-11 09:40:00,16.25,16.27,16.18,16.23,104200.0,10.5812,10.5942,10.5356,10.5682,104200.0
2007-06-11 09:50:00,16.23,16.3,16.23,16.27,45400.0,10.5682,10.6138,10.5682,10.5942,45400.0
2007-06-11 10:00:00,16.27,16.27,16.23,16.24,68200.0,10.5942,10.5942,10.5682,10.5747,68200.0
2007-06-11 10:10:00,16.23,16.24,16.19,16.2,90600.0,10.5682,10.5747,10.5421,10.5486,90600.0
2007-06-11 10:20:00,16.2,16.23,16.18,16.22,86800.0,10.5486,10.5682,10.5356,10.5617,86800.0
2007-06-11 10:30:00,16.21,16.24,16.16,16.16,56800.0,10.5552,10.5747,10.5226,10.5226,56800.0
2007-06-11 10:40:00,16.16,16.18,16.14,16.16,66600.0,10.5226,10.5356,10.5096,10.5226,66600.0
2007-06-11 10:50:00,16.16,16.18,16.15,16.15,36000.0,10.5226,10.5356,10.5161,10.5161,36000.0
2007-06-11 11:00:00,16.15,16.2,16.13,16.18,82600.0,10.5161,10.5486,10.5031,10.5356,82600.0
2007-06-11 11:10:00,16.18,16.2,16.15,16.19,37200.0,10.5356,10.5486,10.5161,10.5421,37200.0
2007-06-11 11:20:00,16.18,16.21,16.17,16.19,40600.0,10.5356,10.5552,10.5291,10.5421,40600.0
2007-06-11 11:30:00,16.19,16.25,16.18,16.23,153800.0,10.5421,10.5812,10.5356,10.5682,153800.0
2007-06-11 11:40:00,16.22,16.3,16.22,16.29,73200.0,10.5617,10.6138,10.5617,10.6072,73200.0
2007-06-11 11:50:00,16.29,16.3,16.28,16.29,35000.0,10.6072,10.6138,10.6007,10.6072,35000.0
2007-06-11 12:00:00,16.28,16.29,16.25,16.29,58000.0,10.6007,10.6072,10.5812,10.6072,58000.0
2007-06-11 12:10:00,16.29,16.35,16.28,16.3,119200.0,10.6072,10.6463,10.6007,10.6138,119200.0
2007-06-11 12:20:00,16.29,16.31,16.26,16.28,101200.0,10.6072,10.6203,10.5877,10.6007,101200.0
2007-06-11 12:30:00,16.28,16.3,16.27,16.27,22400.0,10.6007,10.6138,10.5942,10.5942,22400.0
2007-06-11 12:40:00,16.27,16.3,16.25,16.29,32800.0,10.5942,10.6138,10.5812,10.6072,32800.0
2007-06-11 12:50:00,16.29,16.33,16.28,16.31,31000.0,10.6072,10.6333,10.6007,10.6203,31000.0
2007-06-11 13:00:00,16.31,16.33,16.31,16.33,30200.0,10.6203,10.6333,10.6203,10.6333,30200.0
2007-06-11 13:10:00,16.34,16.36,16.34,16.36,36600.0,10.6398,10.6528,10.6398,10.6528,36600.0
2007-06-11 13:20:00,16.36,16.37,16.34,16.34,21800.0,10.6528,10.6593,10.6398,10.6398,21800.0
2007-06-11 13:30:00,16.35,16.35,16.33,16.33,20600.0,10.6463,10.6463,10.6333,10.6333,20600.0
2007-06-11 13:40:00,16.33,16.33,16.31,16.31,23400.0,10.6333,10.6333,10.6203,10.6203,23400.0
2007-06-11 13:50:00,16.31,16.31,16.27,16.27,32400.0,10.6203,10.6203,10.5942,10.5942,32400.0
2007-06-11 14:00:00,16.27,16.29,16.27,16.29,53000.0,10.5942,10.6072,10.5942,10.6072,53000.0
2007-06-11 14:10:00,16.28,16.3,16.27,16.28,46400.0,10.6007,10.6138,10.5942,10.6007,46400.0
2007-06-11 14:20:00,16.28,16.29,16.26,16.28,37800.0,10.6007,10.6072,10.5877,10.6007,37800.0
2007-06-11 14:30:00,16.27,16.3,16.26,16.29,42200.0,10.5942,10.6138,10.5877,10.6072,42200.0
2007-06-11 14:40:00,16.29,16.31,16.26,16.26,58200.0,10.6072,10.6203,10.5877,10.5877,58200.0
2007-06-11 14:50:00,16.27,16.31,16.26,16.28,59400.0,10.5942,10.6203,10.5877,10.6007,59400.0
2007-06-11 15:00:00,16.28,16.31,16.26,16.3,50000.0,10.6007,10.6203,10.5877,10.6138,50000.0
2007-06-11 15:10:00,16.29,16.32,16.28,16.29,102400.0,10.6072,10.6268,10.6007,10.6072,102400.0
2007-06-11 15:20:00,16.29,16.33,16.28,16.33,103400.0,10.6072,10.6333,10.6007,10.6333,103400.0
2007-06-11 15:30:00,16.33,16.34,16.32,16.33,122000.0,10.6333,10.6398,10.6268,10.6333,122000.0
2007-06-11 15:40:00,16.33,16.35,16.32,16.32,101800.0,10.6333,10.6463,10.6268,10.6268,101800.0
2007-06-11 15:50:00,16.32,16.34,16.28,16.32,113200.0,10.6268,10.6398,10.6007,10.6268,113200.0
2007-06-12 09:30:00,16.23,16.24,16.2,16.21,23400.0,10.5682,10.5747,10.5486,10.5552,23400.0
2007-06-12 09:40:00,16.22,16.25,16.22,16.23,56800.0,10.5617,10.5812,10.5617,10.5682,56800.0
2007-06-12 09:50:00,16.23,16.28,16.22,16.25,45400.0,10.5682,10.6007,10.5617,10.5812,45400.0
2007-06-12 10:00:00,16.25,16.28,16.23,16.26,55400.0,10.5812,10.6007,10.5682,10.5877,55400.0
2007-06-12 10:10:00,16.26,16.27,16.21,16.24,127800.0,10.5877,10.5942,10.5552,10.5747,127800.0
2007-06-12 10:20:00,16.24,16.27,16.22,16.25,148600.0,10.5747,10.5942,10.5617,10.5812,148600.0
2007-06-12 10:30:00,16.25,16.31,16.25,16.31,93000.0,10.5812,10.6203,10.5812,10.6203,93000.0
2007-06-12 10:40:00,16.31,16.33,16.3,16.31,31800.0,10.6203,10.6333,10.6138,10.6203,31800.0
2007-06-12 10:50:00,16.31,16.33,16.29,16.31,58800.0,10.6203,10.6333,10.6072,10.6203,58800.0
2007-06-12 11:00:00,16.31,16.33,16.29,16.29,65800.0,10.6203,10.6333,10.6072,10.6072,65800.0
2007-06-12 11:10:00,16.3,16.33,16.28,16.33,57800.0,10.6138,10.6333,10.6007,10.6333,57800.0
2007-06-12 11:20:00,16.33,16.38,16.33,16.36,113400.0,10.6333,10.6658,10.6333,10.6528,113400.0
2007-06-12 11:30:00,16.36,16.38,16.35,16.38,62400.0,10.6528,10.6658,10.6463,10.6658,62400.0
2007-06-12 11:40:00,16.38,16.43,16.38,16.41,85600.0,10.6658,10.6984,10.6658,10.6854,85600.0
2007-06-12 11:50:00,16.4,16.42,16.4,16.41,67400.0,10.6789,10.6919,10.6789,10.6854,67400.0
2007-06-12 12:00:00,16.41,16.43,16.4,16.43,65600.0,10.6854,10.6984,10.6789,10.6984,65600.0
2007-06-12 12:10:00,16.43,16.45,16.42,16.43,48200.0,10.6984,10.7114,10.6919,10.6984,48200.0
2007-06-12 12:20:00,16.42,16.43,16.38,16.41,69000.0,10.6919,10.6984,10.6658,10.6854,69000.0
2007-06-12 12:30:00,16.41,16.42,16.38,16.38,28600.0,10.6854,10.6919,10.6658,10.6658,28600.0
2007-06-12 12:40:00,16.36,16.42,16.36,16.41,48200.0,10.6528,10.6919,10.6528,10.6854,48200.0
2007-06-12 12:50:00,16.41,16.41,16.36,16.36,12600.0,10.6854,10.6854,10.6528,10.6528,12600.0
2007-06-12 13:00:00,16.36,16.39,16.36,16.37,52200.0,10.6528,10.6724,10.6528,10.6593,52200.0
2007-06-12 13:10:00,16.36,16.43,16.35,16.42,45600.0,10.6528,10.6984,10.6463,10.6919,45600.0
2007-06-12 13:20:00,16.41,16.42,16.4,16.42,84000.0,10.6854,10.6919,10.6789,10.6919,84000.0
2007-06-12 13:30:00,16.41,16.43,16.41,16.43,47000.0,10.6854,10.6984,10.6854,10.6984,47000.0
2007-06-12 13:40:00,16.43,16.55,16.42,16.53,121600.0,10.6984,10.7765,10.6919,10.7635,121600.0
2007-06-12 13:50:00,16.55,16.55,16.5,16.52,73600.0,10.7765,10.7765,10.744,10.757,73600.0
2007-06-12 14:00:00,16.52,16.57,16.52,16.54,94600.0,10.757,10.7896,10.757,10.77,94600.0
2007-06-12 14:10:00,16.54,16.54,16.51,16.52,64400.0,10.77,10.77,10.7505,10.757,64400.0
2007-06-12 14:20:00,16.52,16.52,16.46,16.48,92000.0,10.757,10.757,10.7179,10.731,92000.0
2007-06-12 14:30:00,16.46,16.48,16.4,16.4,43800.0,10.7179,10.731,10.6789,10.6789,43800.0
2007-06-12 14:40:00,16.4,16.43,16.38,16.41,140400.0,10.6789,10.6984,10.6658,10.6854,140400.0
2007-06-12 14:50:00,16.41,16.42,16.39,16.41,73400.0,10.6854,10.6919,10.6724,10.6854,73400.0
2007-06-12 15:00:00,16.41,16.43,16.38,16.4,212200.0,10.6854,10.6984,10.6658,10.6789,212200.0
2007-06-12 15:10:00,16.39,16.42,16.33,16.35,121600.0,10.6724,10.6919,10.6333,10.6463,121600.0
2007-06-12 15:20:00,16.35,16.4,16.35,16.38,163000.0,10.6463,10.6789,10.6463,10.6658,163000.0
2007-06-12 15:30:00,16.38,16.39,16.34,16.34,107000.0,10.6658,10.6724,10.6398,10.6398,107000.0
2007-06-12 15:40:00,16.35,16.43,16.35,16.36,179000.0,10.6463,10.6984,10.6463,10.6528,179000.0
2007-06-12 15:50:00,16.36,16.41,16.36,16.4,257400.0,10.6528,10.6854,10.6528,10.6789,257400.0
2007-06-13 09:30:00,16.48,16.53,16.4,16.5,34000.0,10.731,10.7635,10.6789,10.744,34000.0
2007-06-13 09:40:00,16.5,16.58,16.49,16.52,56800.0,10.744,10.7961,10.7375,10.757,56800.0
2007-06-13 09:50:00,16.52,16.52,16.5,16.52,33600.0,10.757,10.757,10.744,10.757,33600.0
2007-06-13 10:00:00,16.52,16.57,16.5,16.53,113600.0,10.757,10.7896,10.744,10.7635,113600.0
2007-06-13 10:10:00,16.52,16.59,16.52,16.59,93000.0,10.757,10.8026,10.757,10.8026,93000.0
2007-06-13 10:20:00,16.59,16.68,16.59,16.61,90000.0,10.8026,10.8612,10.8026,10.8156,90000.0
2007-06-13 10:30:00,16.61,16.64,16.57,16.61,138600.0,10.8156,10.8351,10.7896,10.8156,138600.0
2007-06-13 10:40:00,16.6,16.66,16.57,16.65,173000.0,10.8091,10.8482,10.7896,10.8417,173000.0
2007-06-13 10:50:00,16.65,16.66,16.62,16.64,85600.0,10.8417,10.8482,10.8221,10.8351,85600.0
2007-06-13 11:00:00,16.64,16.66,16.63,16.65,88000.0,10.8351,10.8482,10.8286,10.8417,88000.0
2007-06-13 11:10:00,16.65,16.7,16.64,16.68,101600.0,10.8417,10.8742,10.8351,10.8612,101600.0
2007-06-13 11:20:00,16.68,16.68,16.61,16.61,100400.0,10.8612,10.8612,10.8156,10.8156,100400.0
2007-06-13 11:30:00,16.61,16.65,16.61,16.63,93400.0,10.8156,10.8417,10.8156,10.8286,93400.0
2007-06-13 11:40:00,16.62,16.63,16.59,16.6,89000.0,10.8221,10.8286,10.8026,10.8091,89000.0
2007-06-13 11:50:00,16.6,16.61,16.58,16.59,88200.0,10.8091,10.8156,10.7961,10.8026,88200.0
2007-06-13 12:00:00,16.59,16.6,16.56,16.56,74600.0,10.8026,10.8091,10.7831,10.7831,74600.0
2007-06-13 12:10:00,16.57,16.58,16.56,16.57,73800.0,10.7896,10.7961,10.7831,10.7896,73800.0
2007-06-13 12:20:00,16.57,16.59,16.56,16.58,58000.0,10.7896,10.8026,10.7831,10.7961,58000.0
2007-06-13 12:30:00,16.58,16.61,16.57,16.61,52800.0,10.7961,10.8156,10.7896,10.8156,52800.0
2007-06-13 12:40:00,16.61,16.65,16.56,16.65,200600.0,10.8156,10.8417,10.7831,10.8417,200600.0
2007-06-13 12:50:00,16.65,16.66,16.57,16.57,118600.0,10.8417,10.8482,10.7896,10.7896,118600.0
2007-06-13 13:00:00,16.57,16.63,16.57,16.6,94400.0,10.7896,10.8286,10.7896,10.8091,94400.0
2007-06-13 13:10:00,16.6,16.63,16.58,16.6,104000.0,10.8091,10.8286,10.7961,10.8091,104000.0
2007-06-13 13:20:00,16.6,16.63,16.59,16.61,42800.0,10.8091,10.8286,10.8026,10.8156,42800.0
2007-06-13 13:30:00,16.61,16.65,16.61,16.65,86800.0,10.8156,10.8417,10.8156,10.8417,86800.0
2007-06-13 13:40:00,16.65,16.66,16.61,16.63,97000.0,10.8417,10.8482,10.8156,10.8286,97000.0
2007-06-13 13:50:00,16.64,16.65,16.59,16.64,163000.0,10.8351,10.8417,10.8026,10.8351,163000.0
2007-06-13 14:00:00,16.64,16.7,16.62,16.68,179800.0,10.8351,10.8742,10.8221,10.8612,179800.0
2007-06-13 14:10:00,16.67,16.74,16.66,16.66,84800.0,10.8547,10.9003,10.8482,10.8482,84800.0
2007-06-13 14:20:00,16.66,16.74,16.66,16.74,67000.0,10.8482,10.9003,10.8482,10.9003,67000.0
2007-06-13 14:30:00,16.74,16.75,16.72,16.74,89400.0,10.9003,10.9068,10.8872,10.9003,89400.0
2007-06-13 14:40:00,16.74,16.78,16.72,16.78,74200.0,10.9003,10.9263,10.8872,10.9263,74200.0
2007-06-13 14:50:00,16.77,16.82,16.76,16.78,86600.0,10.9198,10.9524,10.9133,10.9263,86600.0
2007-06-13 15:00:00,16.78,16.78,16.75,16.76,98400.0,10.9263,10.9263,10.9068,10.9133,98400.0
2007-06-13 15:10:00,16.76,16.78,16.75,16.75,78800.0,10.9133,10.9263,10.9068,10.9068,78800.0
2007-06-13 15:20:00,16.76,16.77,16.74,16.75,111200.0,10.9133,10.9198,10.9003,10.9068,111200.0
2007-06-13 15:30:00,16.75,16.78,16.75,16.78,119200.0,10.9068,10.9263,10.9068,10.9263,119200.0
2007-06-13 15:40:00,16.78,16.82,16.78,16.81,219400.0,10.9263,10.9524,10.9263,10.9458,219400.0
2007-06-13 15:50:00,16.81,16.82,16.74,16.75,246200.0,10.9458,10.9524,10.9003,10.9068,246200.0
2007-06-14 09:30:00,16.8,16.8,16.7,16.77,33600.0,10.9393,10.9393,10.8742,10.9198,33600.0
2007-06-14 09:40:00,16.79,16.83,16.75,16.82,37000.0,10.9328,10.9589,10.9068,10.9524,37000.0
2007-06-14 09:50:00,16.83,16.88,16.82,16.88,38200.0,10.9589,10.9914,10.9524,10.9914,38200.0
2007-06-14 10:00:00,16.87,16.88,16.82,16.84,41200.0,10.9849,10.9914,10.9524,10.9654,41200.0
2007-06-14 10:10:00,16.84,16.87,16.82,16.86,27800.0,10.9654,10.9849,10.9524,10.9784,27800.0
2007-06-14 10:20:00,16.86,16.87,16.83,16.84,48000.0,10.9784,10.9849,10.9589,10.9654,48000.0
2007-06-14 10:30:00,16.84,16.88,16.83,16.87,84400.0,10.9654,10.9914,10.9589,10.9849,84400.0
2007-06-14 10:40:00,16.88,16.88,16.85,16.87,40600.0,10.9914,10.9914,10.9719,10.9849,40600.0
2007-06-14 10:50:00,16.86,16.87,16.85,16.85,27400.0,10.9784,10.9849,10.9719,10.9719,27400.0
2007-06-14 11:00:00,16.85,16.87,16.85,16.85,46400.0,10.9719,10.9849,10.9719,10.9719,46400.0
2007-06-14 11:10:00,16.85,16.87,16.84,16.86,65800.0,10.9719,10.9849,10.9654,10.9784,65800.0
2007-06-14 11:20:00,16.86,16.87,16.8,16.81,60000.0,10.9784,10.9849,10.9393,10.9458,60000.0
2007-06-14 11:30:00,16.8,16.82,16.76,16.77,134400.0,10.9393,10.9524,10.9133,10.9198,134400.0
2007-06-14 11:40:00,16.77,16.78,16.7,16.7,58200.0,10.9198,10.9263,10.8742,10.8742,58200.0
2007-06-14 11:50:00,16.7,16.71,16.68,16.71,40600.0,10.8742,10.8807,10.8612,10.8807,40600.0
2007-06-14 12:00:00,16.72,16.74,16.7,16.7,20200.0,10.8872,10.9003,10.8742,10.8742,20200.0
2007-06-14 12:10:00,16.71,16.74,16.7,16.72,46400.0,10.8807,10.9003,10.8742,10.8872,46400.0
2007-06-14 12:20:00,16.72,16.75,16.72,16.75,22400.0,10.8872,10.9068,10.8872,10.9068,22400.0
2007-06-14 12:30:00,16.75,16.78,16.75,16.77,23400.0,10.9068,10.9263,10.9068,10.9198,23400.0
2007-06-14 12:40:00,16.78,16.84,16.78,16.84,75000.0,10.9263,10.9654,10.9263,10.9654,75000.0
2007-06-14 12:50:00,16.83,16.85,16.81,16.84,48200.0,10.9589,10.9719,10.9458,10.9654,48200.0
2007-06-14 13:00:00,16.84,16.88,16.82,16.86,70600.0,10.9654,10.9914,10.9524,10.9784,70600.0
2007-06-14 13:10:00,16.86,16.86,16.81,16.81,53800.0,10.9784,10.9784,10.9458,10.9458,53800.0
2007-06-14 13:20:00,16.82,16.84,16.81,16.83,50400.0,10.9524,10.9654,10.9458,10.9589,50400.0
2007-06-14 13:30:00,16.83,16.84,16.81,16.82,44000.0,10.9589,10.9654,10.9458,10.9524,44000.0
2007-06-14 13:40:00,16.83,16.83,16.8,16.82,46600.0,10.9589,10.9589,10.9393,10.9524,46600.0
2007-06-14 13:50:00,16.82,16.82,16.78,16.8,51400.0,10.9524,10.9524,10.9263,10.9393,51400.0
2007-06-14 14:00:00,16.8,16.82,16.78,16.79,33000.0,10.9393,10.9524,10.9263,10.9328,33000.0
2007-06-14 14:10:00,16.79,16.8,16.77,16.78,39000.0,10.9328,10.9393,10.9198,10.9263,39000.0
2007-06-14 14:20:00,16.78,16.78,16.76,16.77,43800.0,10.9263,10.9263,10.9133,10.9198,43800.0
2007-06-14 14:30:00,16.76,16.81,16.76,16.79,93400.0,10.9133,10.9458,10.9133,10.9328,93400.0
2007-06-14 14:40:00,16.79,16.8,16.74,16.78,110800.0,10.9328,10.9393,10.9003,10.9263,110800.0
2007-06-14 14:50:00,16.78,16.79,16.74,16.75,60600.0,10.9263,10.9328,10.9003,10.9068,60600.0
2007-06-14 15:00:00,16.75,16.78,16.75,16.78,73400.0,10.9068,10.9263,10.9068,10.9263,73400.0
2007-06-14 15:10:00,16.77,16.78,16.77,16.77,37400.0,10.9198,10.9263,10.9198,10.9198,37400.0
2007-06-14 15:20:00,16.78,16.78,16.76,16.77,81800.0,10.9263,10.9263,10.9133,10.9198,81800.0
2007-06-14 15:30:00,16.75,16.78,16.75,16.78,110800.0,10.9068,10.9263,10.9068,10.9263,110800.0
2007-06-14 15:40:00,16.78,16.79,16.76,16.77,102200.0,10.9263,10.9328,10.9133,10.9198,102200.0
2007-06-14 15:50:00,16.77,16.78,16.76,16.78,96400.0,10.9198,10.9263,10.9133,10.9263,96400.0
2007-06-15 09:30:00,16.93,16.97,16.86,16.94,258200.0,11.024,11.05,10.9784,11.0305,258200.0
2007-06-15 09:40:00,16.94,16.94,16.9,16.9,70000.0,11.0305,11.0305,11.0044,11.0044,70000.0
2007-06-15 09:50:00,16.9,16.91,16.87,16.89,65000.0,11.0044,11.011,10.9849,10.9979,65000.0
2007-06-15 10:00:00,16.88,16.92,16.86,16.9,65200.0,10.9914,11.0175,10.9784,11.0044,65200.0
2007-06-15 10:10:00,16.9,16.93,16.89,16.91,51400.0,11.0044,11.024,10.9979,11.011,51400.0
2007-06-15 10:20:00,16.91,16.94,16.89,16.93,100600.0,11.011,11.0305,10.9979,11.024,100600.0
2007-06-15 10:30:00,16.93,16.97,16.93,16.93,82200.0,11.024,11.05,11.024,11.024,82200.0
2007-06-15 10:40:00,16.93,16.95,16.92,16.93,72200.0,11.024,11.037,11.0175,11.024,72200.0
2007-06-15 10:50:00,16.93,16.93,16.89,16.89,60200.0,11.024,11.024,10.9979,10.9979,60200.0
2007-06-15 11:00:00,16.89,16.92,16.89,16.9,44000.0,10.9979,11.0175,10.9979,11.0044,44000.0
2007-06-15 11:10:00,16.9,16.91,16.89,16.9,35000.0,11.0044,11.011,10.9979,11.0044,35000.0
2007-06-15 11:20:00,16.9,16.9,16.89,16.9,34800.0,11.0044,11.0044,10.9979,11.0044,34800.0
2007-06-15 11:30:00,16.89,16.9,16.87,16.88,64600.0,10.9979,11.0044,10.9849,10.9914,64600.0
2007-06-15 11:40:00,16.87,16.89,16.86,16.89,63800.0,10.9849,10.9979,10.9784,10.9979,63800.0
2007-06-15 11:50:00,16.88,16.89,16.86,16.88,49400.0,10.9914,10.9979,10.9784,10.9914,49400.0
2007-06-15 12:00:00,16.88,16.89,16.86,16.89,26400.0,10.9914,10.9979,10.9784,10.9979,26400.0
2007-06-15 12:10:00,16.89,16.89,16.84,16.84,73600.0,10.9979,10.9979,10.9654,10.9654,73600.0
2007-06-15 12:20:00,16.85,16.86,16.82,16.83,69600.0,10.9719,10.9784,10.9524,10.9589,69600.0
2007-06-15 12:30:00,16.82,16.85,16.82,16.82,56400.0,10.9524,10.9719,10.9524,10.9524,56400.0
2007-06-15 12:40:00,16.82,16.84,16.79,16.79,66800.0,10.9524,10.9654,10.9328,10.9328,66800.0
2007-06-15 12:50:00,16.79,16.79,16.76,16.77,77400.0,10.9328,10.9328,10.9133,10.9198,77400.0
2007-06-15 13:00:00,16.78,16.78,16.73,16.74,108600.0,10.9263,10.9263,10.8938,10.9003,108600.0
2007-06-15 13:10:00,16.75,16.75,16.73,16.74,44000.0,10.9068,10.9068,10.8938,10.9003,44000.0
2007-06-15 13:20:00,16.74,16.75,16.73,16.74,69800.0,10.9003,10.9068,10.8938,10.9003,69800.0
2007-06-15 13:30:00,16.74,16.75,16.71,16.72,44600.0,10.9003,10.9068,10.8807,10.8872,44600.0
2007-06-15 13:40:00,16.72,16.75,16.72,16.74,72000.0,10.8872,10.9068,10.8872,10.9003,72000.0
2007-06-15 13:50:00,16.74,16.79,16.73,16.78,91400.0,10.9003,10.9328,10.8938,10.9263,91400.0
2007-06-15 14:00:00,16.78,16.83,16.78,16.8,93400.0,10.9263,10.9589,10.9263,10.9393,93400.0
2007-06-15 14:10:00,16.8,16.83,16.79,16.81,41600.0,10.9393,10.9589,10.9328,10.9458,41600.0
2007-06-15 14:20:00,16.81,16.82,16.81,16.81,11000.0,10.9458,10.9524,10.9458,10.9458,11000.0
2007-06-15 14:30:00,16.81,16.83,16.81,16.82,49400.0,10.9458,10.9589,10.9458,10.9524,49400.0
2007-06-15 14:40:00,16.82,16.85,16.81,16.84,49400.0,10.9524,10.9719,10.9458,10.9654,49400.0
2007-06-15 14:50:00,16.85,16.88,16.84,16.87,83200.0,10.9719,10.9914,10.9654,10.9849,83200.0
2007-06-15 15:00:00,16.87,16.9,16.86,16.89,121800.0,10.9849,11.0044,10.9784,10.9979,121800.0
2007-06-15 15:10:00,16.89,16.89,16.86,16.86,68000.0,10.9979,10.9979,10.9784,10.9784,68000.0
2007-06-15 15:20:00,16.86,16.88,16.84,16.86,116200.0,10.9784,10.9914,10.9654,10.9784,116200.0
2007-06-15 15:30:00,16.86,16.87,16.84,16.85,84400.0,10.9784,10.9849,10.9654,10.9719,84400.0
2007-06-15 15:40:00,16.86,16.87,16.85,16.86,109400.0,10.9784,10.9849,10.9719,10.9784,109400.0
2007-06-15 15:50:00,16.86,16.88,16.84,16.84,130200.0,10.9784,10.9914,10.9654,10.9654,130200.0
2007-06-18 09:30:00,16.91,16.94,16.87,16.93,40800.0,11.011,11.0305,10.9849,11.024,40800.0
2007-06-18 09:40:00,16.92,16.94,16.88,16.91,49000.0,11.0175,11.0305,10.9914,11.011,49000.0
2007-06-18 09:50:00,16.92,17.0,16.92,16.99,58000.0,11.0175,11.0696,11.0175,11.063,58000.0
2007-06-18 10:00:00,16.99,17.0,16.91,16.97,110200.0,11.063,11.0696,11.011,11.05,110200.0
2007-06-18 10:10:00,16.97,16.99,16.95,16.95,77800.0,11.05,11.063,11.037,11.037,77800.0
2007-06-18 10:20:00,16.95,16.96,16.92,16.95,59400.0,11.037,11.0435,11.0175,11.037,59400.0
2007-06-18 10:30:00,16.95,16.95,16.92,16.92,37400.0,11.037,11.037,11.0175,11.0175,37400.0
2007-06-18 10:40:00,16.92,16.93,16.89,16.89,33000.0,11.0175,11.024,10.9979,10.9979,33000.0
2007-06-18 10:50:00,16.88,16.91,16.88,16.9,56000.0,10.9914,11.011,10.9914,11.0044,56000.0
2007-06-18 11:00:00,16.9,16.9,16.89,16.9,52000.0,11.0044,11.0044,10.9979,11.0044,52000.0
2007-06-18 11:10:00,16.9,16.92,16.89,16.92,52200.0,11.0044,11.0175,10.9979,11.0175,52200.0
2007-06-18 11:20:00,16.92,16.94,16.92,16.94,43200.0,11.0175,11.0305,11.0175,11.0305,43200.0
2007-06-18 11:30:00,16.94,16.94,16.93,16.93,25000.0,11.0305,11.0305,11.024,11.024,25000.0
2007-06-18 11:40:00,16.93,16.93,16.89,16.89,76800.0,11.024,11.024,10.9979,10.9979,76800.0
2007-06-18 11:50:00,16.9,16.9,16.88,16.89,29600.0,11.0044,11.0044,10.9914,10.9979,29600.0
2007-06-18 12:00:00,16.89,16.89,16.88,16.89,10000.0,10.9979,10.9979,10.9914,10.9979,10000.0
2007-06-18 12:10:00,16.89,16.9,16.89,16.9,35200.0,10.9979,11.0044,10.9979,11.0044,35200.0
2007-06-18 12:20:00,16.9,16.9,16.89,16.9,42800.0,11.0044,11.0044,10.9979,11.0044,42800.0
2007-06-18 12:30:00,16.9,16.91,16.9,16.91,63400.0,11.0044,11.011,11.0044,11.011,63400.0
2007-06-18 12:40:00,16.91,16.91,16.9,16.9,30800.0,11.011,11.011,11.0044,11.0044,30800.0
2007-06-18 12:50:00,16.9,16.9,16.86,16.86,28800.0,11.0044,11.0044,10.9784,10.9784,28800.0
2007-06-18 13:00:00,16.86,16.86,16.83,16.85,26400.0,10.9784,10.9784,10.9589,10.9719,26400.0
2007-06-18 13:10:00,16.84,16.85,16.84,16.84,33800.0,10.9654,10.9719,10.9654,10.9654,33800.0
2007-06-18 13:20:00,16.85,16.85,16.82,16.83,57200.0,10.9719,10.9719,10.9524,10.9589,57200.0
2007-06-18 13:30:00,16.83,16.86,16.83,16.86,75400.0,10.9589,10.9784,10.9589,10.9784,75400.0
2007-06-18 13:40:00,16.85,16.86,16.82,16.83,47000.0,10.9719,10.9784,10.9524,10.9589,47000.0
2007-06-18 13:50:00,16.82,16.83,16.81,16.81,27800.0,10.9524,10.9589,10.9458,10.9458,27800.0
2007-06-18 14:00:00,16.81,16.81,16.79,16.8,54800.0,10.9458,10.9458,10.9328,10.9393,54800.0
2007-06-18 14:10:00,16.8,16.8,16.79,16.8,15800.0,10.9393,10.9393,10.9328,10.9393,15800.0
2007-06-18 14:20:00,16.79,16.8,16.79,16.8,22400.0,10.9328,10.9393,10.9328,10.9393,22400.0
2007-06-18 14:30:00,16.8,16.8,16.79,16.79,31600.0,10.9393,10.9393,10.9328,10.9328,31600.0
2007-06-18 14:40:00,16.79,16.8,16.77,16.78,69000.0,10.9328,10.9393,10.9198,10.9263,69000.0
2007-06-18 14:50:00,16.78,16.79,16.78,16.79,41800.0,10.9263,10.9328,10.9263,10.9328,41800.0
2007-06-18 15:00:00,16.8,16.81,16.79,16.81,56200.0,10.9393,10.9458,10.9328,10.9458,56200.0
2007-06-18 15:10:00,16.81,16.81,16.79,16.79,31000.0,10.9458,10.9458,10.9328,10.9328,31000.0
2007-06-18 15:20:00,16.79,16.79,16.78,16.78,46200.0,10.9328,10.9328,10.9263,10.9263,46200.0
2007-06-18 15:30:00,16.79,16.82,16.78,16.81,81400.0,10.9328,10.9524,10.9263,10.9458,81400.0
2007-06-18 15:40:00,16.81,16.83,16.81,16.81,77600.0,10.9458,10.9589,10.9458,10.9458,77600.0
2007-06-18 15:50:00,16.81,16.86,16.81,16.83,197400.0,10.9458,10.9784,10.9458,10.9589,197400.0
2007-06-19 09:30:00,16.78,16.78,16.71,16.71,37600.0,10.9263,10.9263,10.8807,10.8807,37600.0
2007-06-19 09:40:00,16.71,16.71,16.6,16.6,39800.0,10.8807,10.8807,10.8091,10.8091,39800.0
2007-06-19 09:50:00,16.6,16.65,16.57,16.57,50400.0,10.8091,10.8417,10.7896,10.7896,50400.0
2007-06-19 10:00:00,16.56,16.58,16.52,16.53,121200.0,10.7831,10.7961,10.757,10.7635,121200.0
2007-06-19 10:10:00,16.53,16.53,16.5,16.5,75400.0,10.7635,10.7635,10.744,10.744,75400.0
2007-06-19 10:20:00,16.5,16.5,16.49,16.5,77800.0,10.744,10.744,10.7375,10.744,77800.0
2007-06-19 10:30:00,16.5,16.57,16.5,16.54,145600.0,10.744,10.7896,10.744,10.77,145600.0
2007-06-19 10:40:00,16.53,16.56,16.51,16.53,53600.0,10.7635,10.7831,10.7505,10.7635,53600.0
2007-06-19 10:50:00,16.53,16.58,16.52,16.57,57800.0,10.7635,10.7961,10.757,10.7896,57800.0
2007-06-19 11:00:00,16.57,16.57,16.53,16.53,10200.0,10.7896,10.7896,10.7635,10.7635,10200.0
2007-06-19 11:10:00,16.53,16.53,16.5,16.5,13200.0,10.7635,10.7635,10.744,10.744,13200.0
2007-06-19 11:20:00,16.5,16.5,16.48,16.48,46000.0,10.744,10.744,10.731,10.731,46000.0
2007-06-19 11:30:00,16.49,16.49,16.45,16.47,51400.0,10.7375,10.7375,10.7114,10.7245,51400.0
2007-06-19 11:40:00,16.48,16.48,16.45,16.48,65600.0,10.731,10.731,10.7114,10.731,65600.0
2007-06-19 11:50:00,16.48,16.55,16.48,16.54,23600.0,10.731,10.7765,10.731,10.77,23600.0
2007-06-19 12:00:00,16.54,16.57,16.5,16.5,80600.0,10.77,10.7896,10.744,10.744,80600.0
2007-06-19 12:10:00,16.5,16.5,16.48,16.48,72800.0,10.744,10.744,10.731,10.731,72800.0
2007-06-19 12:20:00,16.48,16.48,16.44,16.45,60000.0,10.731,10.731,10.7049,10.7114,60000.0
2007-06-19 12:30:00,16.45,16.45,16.42,16.42,61600.0,10.7114,10.7114,10.6919,10.6919,61600.0
2007-06-19 12:40:00,16.42,16.46,16.41,16.46,44200.0,10.6919,10.7179,10.6854,10.7179,44200.0
2007-06-19 12:50:00,16.46,16.49,16.46,16.49,28400.0,10.7179,10.7375,10.7179,10.7375,28400.0
2007-06-19 13:00:00,16.49,16.49,16.46,16.46,19800.0,10.7375,10.7375,10.7179,10.7179,19800.0
2007-06-19 13:10:00,16.45,16.5,16.45,16.5,85200.0,10.7114,10.744,10.7114,10.744,85200.0
2007-06-19 13:20:00,16.5,16.52,16.49,16.5,32000.0,10.744,10.757,10.7375,10.744,32000.0
2007-06-19 13:30:00,16.5,16.52,16.5,16.5,30200.0,10.744,10.757,10.744,10.744,30200.0
2007-06-19 13:40:00,16.5,16.53,16.5,16.53,45600.0,10.744,10.7635,10.744,10.7635,45600.0
2007-06-19 13:50:00,16.53,16.55,16.53,16.53,20600.0,10.7635,10.7765,10.7635,10.7635,20600.0
2007-06-19 14:00:00,16.53,16.53,16.5,16.5,52200.0,10.7635,10.7635,10.744,10.744,52200.0
2007-06-19 14:10:00,16.5,16.53,16.5,16.52,26000.0,10.744,10.7635,10.744,10.757,26000.0
2007-06-19 14:20:00,16.51,16.51,16.49,16.49,23800.0,10.7505,10.7505,10.7375,10.7375,23800.0
2007-06-19 14:30:00,16.49,16.49,16.43,16.46,73000.0,10.7375,10.7375,10.6984,10.7179,73000.0
2007-06-19 14:40:00,16.46,16.47,16.44,16.47,48800.0,10.7179,10.7245,10.7049,10.7245,48800.0
2007-06-19 14:50:00,16.47,16.47,16.43,16.43,24400.0,10.7245,10.7245,10.6984,10.6984,24400.0
2007-06-19 15:00:00,16.44,16.5,16.43,16.5,93200.0,10.7049,10.744,10.6984,10.744,93200.0
2007-06-19 15:10:00,16.5,16.51,16.49,16.5,50600.0,10.744,10.7505,10.7375,10.744,50600.0
2007-06-19 15:20:00,16.5,16.52,16.49,16.5,83400.0,10.744,10.757,10.7375,10.744,83400.0
2007-06-19 15:30:00,16.5,16.57,16.5,16.57,116600.0,10.744,10.7896,10.744,10.7896,116600.0
2007-06-19 15:40:00,16.57,16.61,16.57,16.61,178000.0,10.7896,10.8156,10.7896,10.8156,178000.0
2007-06-19 15:50:00,16.61,16.62,16.56,16.56,183800.0,10.8156,10.8221,10.7831,10.7831,183800.0
2007-06-20 09:30:00,16.56,16.6,16.56,16.58,49800.0,10.7831,10.8091,10.7831,10.7961,49800.0
2007-06-20 09:40:00,16.58,16.58,16.49,16.5,71800.0,10.7961,10.7961,10.7375,10.744,71800.0
2007-06-20 09:50:00,16.5,16.51,16.47,16.47,22800.0,10.744,10.7505,10.7245,10.7245,22800.0
2007-06-20 10:00:00,16.45,16.48,16.42,16.48,63400.0,10.7114,10.731,10.6919,10.731,63400.0
2007-06-20 10:10:00,16.47,16.52,16.47,16.52,37200.0,10.7245,10.757,10.7245,10.757,37200.0
2007-06-20 10:20:00,16.53,16.55,16.5,16.53,25000.0,10.7635,10.7765,10.744,10.7635,25000.0
2007-06-20 10:30:00,16.53,16.65,16.53,16.65,48800.0,10.7635,10.8417,10.7635,10.8417,48800.0
2007-06-20 10:40:00,16.64,16.64,16.59,16.6,24000.0,10.8351,10.8351,10.8026,10.8091,24000.0
2007-06-20 10:50:00,16.6,16.62,16.58,16.61,23200.0,10.8091,10.8221,10.7961,10.8156,23200.0
2007-06-20 11:00:00,16.61,16.61,16.5,16.57,58600.0,10.8156,10.8156,10.744,10.7896,58600.0
2007-06-20 11:10:00,16.58,16.58,16.53,16.55,97400.0,10.7961,10.7961,10.7635,10.7765,97400.0
2007-06-20 11:20:00,16.56,16.57,16.54,16.55,34200.0,10.7831,10.7896,10.77,10.7765,34200.0
2007-06-20 11:30:00,16.55,16.55,16.5,16.5,21200.0,10.7765,10.7765,10.744,10.744,21200.0
2007-06-20 11:40:00,16.5,16.52,16.5,16.52,22800.0,10.744,10.757,10.744,10.757,22800.0
2007-06-20 11:50:00,16.51,16.52,16.49,16.51,22000.0,10.7505,10.757,10.7375,10.7505,22000.0
2007-06-20 12:00:00,16.51,16.52,16.47,16.52,43400.0,10.7505,10.757,10.7245,10.757,43400.0
2007-06-20 12:10:00,16.52,16.52,16.5,16.5,11800.0,10.757,10.757,10.744,10.744,11800.0
2007-06-20 12:20:00,16.5,16.5,16.5,16.5,12200.0,10.744,10.744,10.744,10.744,12200.0
2007-06-20 12:30:00,16.5,16.52,16.5,16.52,15600.0,10.744,10.757,10.744,10.757,15600.0
2007-06-20 12:40:00,16.52,16.53,16.52,16.52,3000.0,10.757,10.7635,10.757,10.757,3000.0
2007-06-20 12:50:00,16.52,16.53,16.52,16.53,27200.0,10.757,10.7635,10.757,10.7635,27200.0
2007-06-20 13:00:00,16.53,16.55,16.52,16.52,25000.0,10.7635,10.7765,10.757,10.757,25000.0
2007-06-20 13:10:00,16.52,16.54,16.5,16.53,28800.0,10.757,10.77,10.744,10.7635,28800.0
2007-06-20 13:20:00,16.53,16.54,16.51,16.53,24000.0,10.7635,10.77,10.7505,10.7635,24000.0
2007-06-20 13:30:00,16.53,16.55,16.53,16.54,32200.0,10.7635,10.7765,10.7635,10.77,32200.0
2007-06-20 13:40:00,16.54,16.55,16.53,16.55,19200.0,10.77,10.7765,10.7635,10.7765,19200.0
2007-06-20 13:50:00,16.55,16.6,16.55,16.59,25800.0,10.7765,10.8091,10.7765,10.8026,25800.0
2007-06-20 14:00:00,16.58,16.6,16.58,16.58,40400.0,10.7961,10.8091,10.7961,10.7961,40400.0
2007-06-20 14:10:00,16.58,16.58,16.55,16.56,38800.0,10.7961,10.7961,10.7765,10.7831,38800.0
2007-06-20 14:20:00,16.56,16.56,16.51,16.54,51800.0,10.7831,10.7831,10.7505,10.77,51800.0
2007-06-20 14:30:00,16.55,16.55,16.47,16.47,48800.0,10.7765,10.7765,10.7245,10.7245,48800.0
2007-06-20 14:40:00,16.48,16.5,16.47,16.48,114200.0,10.731,10.744,10.7245,10.731,114200.0
2007-06-20 14:50:00,16.48,16.48,16.46,16.47,34800.0,10.731,10.731,10.7179,10.7245,34800.0
2007-06-20 15:00:00,16.47,16.48,16.47,16.48,83400.0,10.7245,10.731,10.7245,10.731,83400.0
2007-06-20 15:10:00,16.48,16.49,16.46,16.48,69600.0,10.731,10.7375,10.7179,10.731,69600.0
2007-06-20 15:20:00,16.48,16.52,16.46,16.47,81200.0,10.731,10.757,10.7179,10.7245,81200.0
2007-06-20 15:30:00,16.47,16.48,16.42,16.43,57400.0,10.7245,10.731,10.6919,10.6984,57400.0
2007-06-20 15:40:00,16.42,16.5,16.42,16.46,143000.0,10.6919,10.744,10.6919,10.7179,143000.0
2007-06-20 15:50:00,16.46,16.46,16.42,16.42,111000.0,10.7179,10.7179,10.6919,10.6919,111000.0
2007-06-21 09:30:00,16.36,16.46,16.31,16.31,20200.0,10.6528,10.7179,10.6203,10.6203,20200.0
2007-06-21 09:40:00,16.31,16.31,16.23,16.28,37000.0,10.6203,10.6203,10.5682,10.6007,37000.0
2007-06-21 09:50:00,16.26,16.28,16.2,16.21,29800.0,10.5877,10.6007,10.5486,10.5552,29800.0
2007-06-21 10:00:00,16.21,16.25,16.15,16.18,87600.0,10.5552,10.5812,10.5161,10.5356,87600.0
2007-06-21 10:10:00,16.18,16.26,16.18,16.25,29000.0,10.5356,10.5877,10.5356,10.5812,29000.0
2007-06-21 10:20:00,16.25,16.31,16.25,16.27,42800.0,10.5812,10.6203,10.5812,10.5942,42800.0
2007-06-21 10:30:00,16.27,16.3,16.25,16.29,20400.0,10.5942,10.6138,10.5812,10.6072,20400.0
2007-06-21 10:40:00,16.3,16.32,16.26,16.32,18400.0,10.6138,10.6268,10.5877,10.6268,18400.0
2007-06-21 10:50:00,16.32,16.38,16.32,16.35,23200.0,10.6268,10.6658,10.6268,10.6463,23200.0
2007-06-21 11:00:00,16.34,16.34,16.27,16.28,28800.0,10.6398,10.6398,10.5942,10.6007,28800.0
2007-06-21 11:10:00,16.27,16.33,16.26,16.33,33600.0,10.5942,10.6333,10.5877,10.6333,33600.0
2007-06-21 11:20:00,16.33,16.33,16.3,16.3,15800.0,10.6333,10.6333,10.6138,10.6138,15800.0
2007-06-21 11:30:00,16.3,16.32,16.28,16.3,19400.0,10.6138,10.6268,10.6007,10.6138,19400.0
2007-06-21 11:40:00,16.3,16.33,16.3,16.32,12200.0,10.6138,10.6333,10.6138,10.6268,12200.0
2007-06-21 11:50:00,16.32,16.34,16.32,16.34,19000.0,10.6268,10.6398,10.6268,10.6398,19000.0
2007-06-21 12:00:00,16.32,16.39,16.32,16.34,26200.0,10.6268,10.6724,10.6268,10.6398,26200.0
2007-06-21 12:10:00,16.33,16.36,16.29,16.29,17000.0,10.6333,10.6528,10.6072,10.6072,17000.0
2007-06-21 12:20:00,16.3,16.35,16.29,16.31,14000.0,10.6138,10.6463,10.6072,10.6203,14000.0
2007-06-21 12:30:00,16.3,16.32,16.29,16.32,22200.0,10.6138,10.6268,10.6072,10.6268,22200.0
2007-06-21 12:40:00,16.33,16.35,16.33,16.35,5000.0,10.6333,10.6463,10.6333,10.6463,5000.0
2007-06-21 12:50:00,16.35,16.35,16.29,16.3,11200.0,10.6463,10.6463,10.6072,10.6138,11200.0
2007-06-21 13:00:00,16.29,16.38,16.29,16.38,23000.0,10.6072,10.6658,10.6072,10.6658,23000.0
2007-06-21 13:10:00,16.38,16.39,16.38,16.39,5800.0,10.6658,10.6724,10.6658,10.6724,5800.0
2007-06-21 13:20:00,16.39,16.39,16.33,16.36,37800.0,10.6724,10.6724,10.6333,10.6528,37800.0
2007-06-21 13:30:00,16.36,16.38,16.36,16.38,18000.0,10.6528,10.6658,10.6528,10.6658,18000.0
2007-06-21 13:40:00,16.38,16.4,16.38,16.4,16600.0,10.6658,10.6789,10.6658,10.6789,16600.0
2007-06-21 13:50:00,16.39,16.4,16.37,16.38,27400.0,10.6724,10.6789,10.6593,10.6658,27400.0
2007-06-21 14:00:00,16.39,16.39,16.35,16.35,11000.0,10.6724,10.6724,10.6463,10.6463,11000.0
2007-06-21 14:10:00,16.36,16.37,16.35,16.36,19800.0,10.6528,10.6593,10.6463,10.6528,19800.0
2007-06-21 14:20:00,16.36,16.36,16.32,16.33,31000.0,10.6528,10.6528,10.6268,10.6333,31000.0
2007-06-21 14:30:00,16.33,16.33,16.31,16.31,52000.0,10.6333,10.6333,10.6203,10.6203,52000.0
2007-06-21 14:40:00,16.32,16.33,16.3,16.3,28600.0,10.6268,10.6333,10.6138,10.6138,28600.0
2007-06-21 14:50:00,16.3,16.34,16.29,16.3,66200.0,10.6138,10.6398,10.6072,10.6138,66200.0
2007-06-21 15:00:00,16.3,16.35,16.3,16.31,47800.0,10.6138,10.6463,10.6138,10.6203,47800.0
2007-06-21 15:10:00,16.31,16.32,16.29,16.31,35400.0,10.6203,10.6268,10.6072,10.6203,35400.0
2007-06-21 15:20:00,16.31,16.32,16.3,16.3,40200.0,10.6203,10.6268,10.6138,10.6138,40200.0
2007-06-21 15:30:00,16.3,16.33,16.29,16.33,85600.0,10.6138,10.6333,10.6072,10.6333,85600.0
2007-06-21 15:40:00,16.32,16.36,16.32,16.36,72000.0,10.6268,10.6528,10.6268,10.6528,72000.0
2007-06-21 15:50:00,16.36,16.36,16.29,16.33,272200.0,10.6528,10.6528,10.6072,10.6333,272200.0
2007-06-22 09:30:00,15.9,16.42,15.9,16.38,53200.0,10.3533,10.6919,10.3533,10.6658,53200.0
2007-06-22 09:40:00,16.38,16.4,16.33,16.35,69800.0,10.6658,10.6789,10.6333,10.6463,69800.0
2007-06-22 09:50:00,16.36,16.36,16.33,16.34,44400.0,10.6528,10.6528,10.6333,10.6398,44400.0
2007-06-22 10:00:00,16.35,16.35,16.27,16.3,52200.0,10.6463,10.6463,10.5942,10.6138,52200.0
2007-06-22 10:10:00,16.3,16.3,16.24,16.27,35600.0,10.6138,10.6138,10.5747,10.5942,35600.0
2007-06-22 10:20:00,16.28,16.28,16.22,16.22,60600.0,10.6007,10.6007,10.5617,10.5617,60600.0
2007-06-22 10:30:00,16.22,16.25,16.19,16.22,39800.0,10.5617,10.5812,10.5421,10.5617,39800.0
2007-06-22 10:40:00,16.22,16.22,16.2,16.2,20200.0,10.5617,10.5617,10.5486,10.5486,20200.0
2007-06-22 10:50:00,16.19,16.2,16.15,16.16,53600.0,10.5421,10.5486,10.5161,10.5226,53600.0
2007-06-22 11:00:00,16.15,16.15,16.11,16.13,43000.0,10.5161,10.5161,10.49,10.5031,43000.0
2007-06-22 11:10:00,16.13,16.13,16.11,16.11,27600.0,10.5031,10.5031,10.49,10.49,27600.0
2007-06-22 11:20:00,16.1,16.12,16.09,16.09,48200.0,10.4835,10.4965,10.477,10.477,48200.0
2007-06-22 11:30:00,16.1,16.11,16.1,16.11,20800.0,10.4835,10.49,10.4835,10.49,20800.0
2007-06-22 11:40:00,16.12,16.12,16.07,16.07,50600.0,10.4965,10.4965,10.464,10.464,50600.0
2007-06-22 11:50:00,16.07,16.13,16.06,16.13,20000.0,10.464,10.5031,10.4575,10.5031,20000.0
2007-06-22 12:00:00,16.13,16.14,16.12,16.12,12400.0,10.5031,10.5096,10.4965,10.4965,12400.0
2007-06-22 12:10:00,16.13,16.14,16.11,16.11,50000.0,10.5031,10.5096,10.49,10.49,50000.0
2007-06-22 12:20:00,16.1,16.1,16.03,16.03,75600.0,10.4835,10.4835,10.4379,10.4379,75600.0
2007-06-22 12:30:00,16.03,16.06,16.02,16.02,45400.0,10.4379,10.4575,10.4314,10.4314,45400.0
2007-06-22 12:40:00,16.01,16.03,15.99,16.01,89000.0,10.4249,10.4379,10.4119,10.4249,89000.0
2007-06-22 12:50:00,16.01,16.03,15.99,16.02,30600.0,10.4249,10.4379,10.4119,10.4314,30600.0
2007-06-22 13:00:00,16.0,16.02,15.97,15.99,37800.0,10.4184,10.4314,10.3989,10.4119,37800.0
2007-06-22 13:10:00,16.0,16.04,15.99,16.03,19600.0,10.4184,10.4445,10.4119,10.4379,19600.0
2007-06-22 13:20:00,16.03,16.05,16.0,16.05,24000.0,10.4379,10.451,10.4184,10.451,24000.0
2007-06-22 13:30:00,16.05,16.08,16.04,16.08,23000.0,10.451,10.4705,10.4445,10.4705,23000.0
2007-06-22 13:40:00,16.08,16.09,16.05,16.07,18200.0,10.4705,10.477,10.451,10.464,18200.0
2007-06-22 13:50:00,16.07,16.09,16.05,16.09,20600.0,10.464,10.477,10.451,10.477,20600.0
2007-06-22 14:00:00,16.08,16.08,16.05,16.08,20600.0,10.4705,10.4705,10.451,10.4705,20600.0
2007-06-22 14:10:00,16.08,16.11,16.08,16.1,27600.0,10.4705,10.49,10.4705,10.4835,27600.0
2007-06-22 14:20:00,16.1,16.11,16.07,16.1,34800.0,10.4835,10.49,10.464,10.4835,34800.0
2007-06-22 14:30:00,16.1,16.13,16.07,16.11,38600.0,10.4835,10.5031,10.464,10.49,38600.0
2007-06-22 14:40:00,16.11,16.13,16.1,16.11,21400.0,10.49,10.5031,10.4835,10.49,21400.0
2007-06-22 14:50:00,16.11,16.11,16.08,16.08,29800.0,10.49,10.49,10.4705,10.4705,29800.0
2007-06-22 15:00:00,16.08,16.1,16.07,16.08,33600.0,10.4705,10.4835,10.464,10.4705,33600.0
2007-06-22 15:10:00,16.07,16.08,16.04,16.04,38400.0,10.464,10.4705,10.4445,10.4445,38400.0
2007-06-22 15:20:00,16.04,16.05,16.01,16.01,49200.0,10.4445,10.451,10.4249,10.4249,49200.0
2007-06-22 15:30:00,16.01,16.04,15.99,15.99,81800.0,10.4249,10.4445,10.4119,10.4119,81800.0
2007-06-22 15:40:00,15.99,15.99,15.95,15.99,101000.0,10.4119,10.4119,10.3859,10.4119,101000.0
2007-06-22 15:50:00,15.99,16.0,15.97,15.98,96000.0,10.4119,10.4184,10.3989,10.4054,96000.0
2007-06-25 09:30:00,15.99,16.0,15.88,15.94,32200.0,10.4119,10.4184,10.3403,10.3793,32200.0
2007-06-25 09:40:00,15.94,15.95,15.81,15.88,65000.0,10.3793,10.3859,10.2947,10.3403,65000.0
2007-06-25 09:50:00,15.87,15.88,15.81,15.84,43600.0,10.3338,10.3403,10.2947,10.3142,43600.0
2007-06-25 10:00:00,15.85,15.88,15.83,15.84,55800.0,10.3207,10.3403,10.3077,10.3142,55800.0
2007-06-25 10:10:00,15.84,15.93,15.83,15.9,141000.0,10.3142,10.3728,10.3077,10.3533,141000.0
2007-06-25 10:20:00,15.9,15.93,15.86,15.88,53000.0,10.3533,10.3728,10.3272,10.3403,53000.0
2007-06-25 10:30:00,15.88,15.92,15.87,15.92,76200.0,10.3403,10.3663,10.3338,10.3663,76200.0
2007-06-25 10:40:00,15.92,15.95,15.92,15.92,40600.0,10.3663,10.3859,10.3663,10.3663,40600.0
2007-06-25 10:50:00,15.92,15.95,15.91,15.93,24800.0,10.3663,10.3859,10.3598,10.3728,24800.0
2007-06-25 11:00:00,15.93,15.96,15.9,15.9,67600.0,10.3728,10.3924,10.3533,10.3533,67600.0
2007-06-25 11:10:00,15.9,15.9,15.87,15.87,24600.0,10.3533,10.3533,10.3338,10.3338,24600.0
2007-06-25 11:20:00,15.87,15.88,15.87,15.88,34600.0,10.3338,10.3403,10.3338,10.3403,34600.0
2007-06-25 11:30:00,15.88,15.88,15.86,15.87,37400.0,10.3403,10.3403,10.3272,10.3338,37400.0
2007-06-25 11:40:00,15.87,15.87,15.85,15.86,21200.0,10.3338,10.3338,10.3207,10.3272,21200.0
2007-06-25 11:50:00,15.85,15.87,15.85,15.86,31200.0,10.3207,10.3338,10.3207,10.3272,31200.0
2007-06-25 12:00:00,15.86,15.91,15.86,15.88,46800.0,10.3272,10.3598,10.3272,10.3403,46800.0
2007-06-25 12:10:00,15.88,15.9,15.86,15.9,43000.0,10.3403,10.3533,10.3272,10.3533,43000.0
2007-06-25 12:20:00,15.89,15.93,15.88,15.88,64800.0,10.3468,10.3728,10.3403,10.3403,64800.0
2007-06-25 12:30:00,15.9,15.92,15.88,15.91,19200.0,10.3533,10.3663,10.3403,10.3598,19200.0
2007-06-25 12:40:00,15.92,15.92,15.9,15.9,36400.0,10.3663,10.3663,10.3533,10.3533,36400.0
2007-06-25 12:50:00,15.9,15.9,15.87,15.88,32600.0,10.3533,10.3533,10.3338,10.3403,32600.0
2007-06-25 13:00:00,15.88,15.92,15.88,15.9,42400.0,10.3403,10.3663,10.3403,10.3533,42400.0
2007-06-25 13:10:00,15.91,15.92,15.88,15.89,18000.0,10.3598,10.3663,10.3403,10.3468,18000.0
2007-06-25 13:20:00,15.89,15.91,15.88,15.88,23800.0,10.3468,10.3598,10.3403,10.3403,23800.0
2007-06-25 13:30:00,15.89,15.93,15.89,15.92,18800.0,10.3468,10.3728,10.3468,10.3663,18800.0
2007-06-25 13:40:00,15.93,15.93,15.9,15.93,17200.0,10.3728,10.3728,10.3533,10.3728,17200.0
2007-06-25 13:50:00,15.93,15.93,15.89,15.9,37600.0,10.3728,10.3728,10.3468,10.3533,37600.0
2007-06-25 14:00:00,15.9,15.93,15.89,15.89,58000.0,10.3533,10.3728,10.3468,10.3468,58000.0
2007-06-25 14:10:00,15.88,15.88,15.85,15.86,37600.0,10.3403,10.3403,10.3207,10.3272,37600.0
2007-06-25 14:20:00,15.86,15.88,15.86,15.87,43000.0,10.3272,10.3403,10.3272,10.3338,43000.0
2007-06-25 14:30:00,15.86,15.87,15.83,15.85,90200.0,10.3272,10.3338,10.3077,10.3207,90200.0
2007-06-25 14:40:00,15.85,15.85,15.8,15.8,71600.0,10.3207,10.3207,10.2882,10.2882,71600.0
2007-06-25 14:50:00,15.8,15.84,15.78,15.78,88800.0,10.2882,10.3142,10.2752,10.2752,88800.0
2007-06-25 15:00:00,15.79,15.8,15.74,15.76,136600.0,10.2817,10.2882,10.2491,10.2621,136600.0
2007-06-25 15:10:00,15.76,15.78,15.71,15.73,64800.0,10.2621,10.2752,10.2296,10.2426,64800.0
2007-06-25 15:20:00,15.73,15.78,15.72,15.76,109600.0,10.2426,10.2752,10.2361,10.2621,109600.0
2007-06-25 15:30:00,15.77,15.81,15.76,15.78,79400.0,10.2686,10.2947,10.2621,10.2752,79400.0
2007-06-25 15:40:00,15.78,15.97,15.74,15.74,137400.0,10.2752,10.3989,10.2491,10.2491,137400.0
2007-06-25 15:50:00,15.76,15.78,15.74,15.77,115400.0,10.2621,10.2752,10.2491,10.2686,115400.0
2007-06-26 09:30:00,15.87,15.89,15.56,15.87,44400.0,10.3338,10.3468,10.1319,10.3338,44400.0
2007-06-26 09:40:00,15.88,15.94,15.88,15.9,49600.0,10.3403,10.3793,10.3403,10.3533,49600.0
2007-06-26 09:50:00,15.9,15.93,15.88,15.93,121200.0,10.3533,10.3728,10.3403,10.3728,121200.0
2007-06-26 10:00:00,15.93,15.98,15.92,15.95,77600.0,10.3728,10.4054,10.3663,10.3859,77600.0
2007-06-26 10:10:00,15.95,15.95,15.9,15.91,87000.0,10.3859,10.3859,10.3533,10.3598,87000.0
2007-06-26 10:20:00,15.91,15.93,15.86,15.86,74600.0,10.3598,10.3728,10.3272,10.3272,74600.0
2007-06-26 10:30:00,15.87,15.97,15.87,15.95,44000.0,10.3338,10.3989,10.3338,10.3859,44000.0
2007-06-26 10:40:00,15.96,15.96,15.9,15.93,67600.0,10.3924,10.3924,10.3533,10.3728,67600.0
2007-06-26 10:50:00,15.93,15.96,15.93,15.93,57800.0,10.3728,10.3924,10.3728,10.3728,57800.0
2007-06-26 11:00:00,15.93,15.96,15.92,15.94,34600.0,10.3728,10.3924,10.3663,10.3793,34600.0
2007-06-26 11:10:00,15.93,15.99,15.93,15.99,38400.0,10.3728,10.4119,10.3728,10.4119,38400.0
2007-06-26 11:20:00,15.99,16.0,15.97,15.98,31200.0,10.4119,10.4184,10.3989,10.4054,31200.0
2007-06-26 11:30:00,15.97,15.98,15.96,15.97,50000.0,10.3989,10.4054,10.3924,10.3989,50000.0
2007-06-26 11:40:00,15.96,15.98,15.96,15.97,30200.0,10.3924,10.4054,10.3924,10.3989,30200.0
2007-06-26 11:50:00,15.96,15.97,15.95,15.97,30600.0,10.3924,10.3989,10.3859,10.3989,30600.0
2007-06-26 12:00:00,15.95,15.97,15.93,15.93,55200.0,10.3859,10.3989,10.3728,10.3728,55200.0
2007-06-26 12:10:00,15.93,15.94,15.93,15.94,28800.0,10.3728,10.3793,10.3728,10.3793,28800.0
2007-06-26 12:20:00,15.94,15.97,15.93,15.96,46600.0,10.3793,10.3989,10.3728,10.3924,46600.0
2007-06-26 12:30:00,15.96,15.96,15.93,15.94,54200.0,10.3924,10.3924,10.3728,10.3793,54200.0
2007-06-26 12:40:00,15.94,15.98,15.93,15.97,34600.0,10.3793,10.4054,10.3728,10.3989,34600.0
2007-06-26 12:50:00,15.97,15.97,15.96,15.97,26000.0,10.3989,10.3989,10.3924,10.3989,26000.0
2007-06-26 13:00:00,15.98,15.98,15.96,15.97,37000.0,10.4054,10.4054,10.3924,10.3989,37000.0
2007-06-26 13:10:00,15.98,15.98,15.96,15.98,42800.0,10.4054,10.4054,10.3924,10.4054,42800.0
2007-06-26 13:20:00,15.97,15.98,15.96,15.97,25800.0,10.3989,10.4054,10.3924,10.3989,25800.0
2007-06-26 13:30:00,15.97,15.98,15.96,15.97,30000.0,10.3989,10.4054,10.3924,10.3989,30000.0
2007-06-26 13:40:00,15.97,15.98,15.95,15.97,55200.0,10.3989,10.4054,10.3859,10.3989,55200.0
2007-06-26 13:50:00,15.96,15.97,15.95,15.97,30000.0,10.3924,10.3989,10.3859,10.3989,30000.0
2007-06-26 14:00:00,15.97,16.0,15.96,15.97,57800.0,10.3989,10.4184,10.3924,10.3989,57800.0
2007-06-26 14:10:00,15.96,15.97,15.94,15.97,45400.0,10.3924,10.3989,10.3793,10.3989,45400.0
2007-06-26 14:20:00,15.95,15.96,15.93,15.94,71600.0,10.3859,10.3924,10.3728,10.3793,71600.0
2007-06-26 14:30:00,15.94,15.98,15.93,15.97,107200.0,10.3793,10.4054,10.3728,10.3989,107200.0
2007-06-26 14:40:00,15.97,15.99,15.96,15.99,93600.0,10.3989,10.4119,10.3924,10.4119,93600.0
2007-06-26 14:50:00,15.99,16.0,15.97,15.99,95000.0,10.4119,10.4184,10.3989,10.4119,95000.0
2007-06-26 15:00:00,15.98,15.99,15.97,15.97,94400.0,10.4054,10.4119,10.3989,10.3989,94400.0
2007-06-26 15:10:00,15.97,16.02,15.97,16.0,93000.0,10.3989,10.4314,10.3989,10.4184,93000.0
2007-06-26 15:20:00,16.0,16.0,15.98,15.99,123400.0,10.4184,10.4184,10.4054,10.4119,123400.0
2007-06-26 15:30:00,15.99,16.0,15.98,15.98,69400.0,10.4119,10.4184,10.4054,10.4054,69400.0
2007-06-26 15:40:00,15.98,16.0,15.97,15.99,137400.0,10.4054,10.4184,10.3989,10.4119,137400.0
2007-06-26 15:50:00,15.99,16.0,15.92,15.97,162800.0,10.4119,10.4184,10.3663,10.3989,162800.0
2007-06-27 09:30:00,15.85,15.88,15.71,15.88,44600.0,10.3207,10.3403,10.2296,10.3403,44600.0
2007-06-27 09:40:00,15.9,15.95,15.84,15.94,51600.0,10.3533,10.3859,10.3142,10.3793,51600.0
2007-06-27 09:50:00,15.93,15.99,15.9,15.94,81200.0,10.3728,10.4119,10.3533,10.3793,81200.0
2007-06-27 10:00:00,15.95,16.03,15.9,16.03,100600.0,10.3859,10.4379,10.3533,10.4379,100600.0
2007-06-27 10:10:00,16.02,16.03,15.98,16.0,111400.0,10.4314,10.4379,10.4054,10.4184,111400.0
2007-06-27 10:20:00,16.0,16.04,15.98,16.03,76400.0,10.4184,10.4445,10.4054,10.4379,76400.0
2007-06-27 10:30:00,16.01,16.01,15.99,16.0,90800.0,10.4249,10.4249,10.4119,10.4184,90800.0
2007-06-27 10:40:00,16.0,16.02,15.99,15.99,51000.0,10.4184,10.4314,10.4119,10.4119,51000.0
2007-06-27 10:50:00,15.99,16.0,15.94,15.95,61400.0,10.4119,10.4184,10.3793,10.3859,61400.0
2007-06-27 11:00:00,15.96,15.99,15.94,15.99,63400.0,10.3924,10.4119,10.3793,10.4119,63400.0
2007-06-27 11:10:00,15.99,16.08,15.99,16.07,54600.0,10.4119,10.4705,10.4119,10.464,54600.0
2007-06-27 11:20:00,16.07,16.08,16.05,16.07,18600.0,10.464,10.4705,10.451,10.464,18600.0
2007-06-27 11:30:00,16.07,16.07,16.03,16.04,39200.0,10.464,10.464,10.4379,10.4445,39200.0
2007-06-27 11:40:00,16.05,16.05,16.03,16.03,27800.0,10.451,10.451,10.4379,10.4379,27800.0
2007-06-27 11:50:00,16.04,16.04,16.02,16.02,17000.0,10.4445,10.4445,10.4314,10.4314,17000.0
2007-06-27 12:00:00,16.02,16.06,16.02,16.06,36600.0,10.4314,10.4575,10.4314,10.4575,36600.0
2007-06-27 12:10:00,16.06,16.06,16.03,16.03,50800.0,10.4575,10.4575,10.4379,10.4379,50800.0
2007-06-27 12:20:00,16.03,16.06,16.02,16.05,39000.0,10.4379,10.4575,10.4314,10.451,39000.0
2007-06-27 12:30:00,16.05,16.06,16.05,16.06,35600.0,10.451,10.4575,10.451,10.4575,35600.0
2007-06-27 12:40:00,16.06,16.08,16.05,16.06,70400.0,10.4575,10.4705,10.451,10.4575,70400.0
2007-06-27 12:50:00,16.05,16.06,16.05,16.05,16000.0,10.451,10.4575,10.451,10.451,16000.0
2007-06-27 13:00:00,16.05,16.06,16.04,16.06,29000.0,10.451,10.4575,10.4445,10.4575,29000.0
2007-06-27 13:10:00,16.06,16.06,16.05,16.06,32400.0,10.4575,10.4575,10.451,10.4575,32400.0
2007-06-27 13:20:00,16.06,16.06,16.04,16.05,28200.0,10.4575,10.4575,10.4445,10.451,28200.0
2007-06-27 13:30:00,16.04,16.05,16.02,16.03,20200.0,10.4445,10.451,10.4314,10.4379,20200.0
2007-06-27 13:40:00,16.03,16.06,16.03,16.06,27800.0,10.4379,10.4575,10.4379,10.4575,27800.0
2007-06-27 13:50:00,16.06,16.06,16.03,16.04,32600.0,10.4575,10.4575,10.4379,10.4445,32600.0
2007-06-27 14:00:00,16.04,16.11,16.04,16.1,89200.0,10.4445,10.49,10.4445,10.4835,89200.0
2007-06-27 14:10:00,16.1,16.15,16.1,16.14,48600.0,10.4835,10.5161,10.4835,10.5096,48600.0
2007-06-27 14:20:00,16.14,16.18,16.13,16.17,42200.0,10.5096,10.5356,10.5031,10.5291,42200.0
2007-06-27 14:30:00,16.17,16.18,16.15,16.15,30200.0,10.5291,10.5356,10.5161,10.5161,30200.0
2007-06-27 14:40:00,16.16,16.16,16.11,16.11,35600.0,10.5226,10.5226,10.49,10.49,35600.0
2007-06-27 14:50:00,16.12,16.13,16.11,16.13,28200.0,10.4965,10.5031,10.49,10.5031,28200.0
2007-06-27 15:00:00,16.12,16.15,16.11,16.13,86400.0,10.4965,10.5161,10.49,10.5031,86400.0
2007-06-27 15:10:00,16.13,16.15,16.13,16.15,102600.0,10.5031,10.5161,10.5031,10.5161,102600.0
2007-06-27 15:20:00,16.15,16.17,16.12,16.17,58200.0,10.5161,10.5291,10.4965,10.5291,58200.0
2007-06-27 15:30:00,16.17,16.18,16.16,16.17,54000.0,10.5291,10.5356,10.5226,10.5291,54000.0
2007-06-27 15:40:00,16.17,16.19,16.17,16.18,46600.0,10.5291,10.5421,10.5291,10.5356,46600.0
2007-06-27 15:50:00,16.18,16.21,16.18,16.19,138000.0,10.5356,10.5552,10.5356,10.5421,138000.0
2007-06-28 09:30:00,16.2,16.2,16.04,16.12,46600.0,10.5486,10.5486,10.4445,10.4965,46600.0
2007-06-28 09:40:00,16.11,16.12,16.08,16.09,26000.0,10.49,10.4965,10.4705,10.477,26000.0
2007-06-28 09:50:00,16.08,16.1,16.08,16.09,35000.0,10.4705,10.4835,10.4705,10.477,35000.0
2007-06-28 10:00:00,16.1,16.14,16.09,16.13,29600.0,10.4835,10.5096,10.477,10.5031,29600.0
2007-06-28 10:10:00,16.14,16.15,16.12,16.15,8600.0,10.5096,10.5161,10.4965,10.5161,8600.0
2007-06-28 10:20:00,16.14,16.16,16.07,16.07,60600.0,10.5096,10.5226,10.464,10.464,60600.0
2007-06-28 10:30:00,16.07,16.07,16.03,16.06,30200.0,10.464,10.464,10.4379,10.4575,30200.0
2007-06-28 10:40:00,16.05,16.07,16.05,16.07,98000.0,10.451,10.464,10.451,10.464,98000.0
2007-06-28 10:50:00,16.07,16.08,16.06,16.07,67800.0,10.464,10.4705,10.4575,10.464,67800.0
2007-06-28 11:00:00,16.07,16.07,16.03,16.04,52400.0,10.464,10.464,10.4379,10.4445,52400.0
2007-06-28 11:10:00,16.03,16.04,16.0,16.0,84800.0,10.4379,10.4445,10.4184,10.4184,84800.0
2007-06-28 11:20:00,16.01,16.03,15.99,16.0,79000.0,10.4249,10.4379,10.4119,10.4184,79000.0
2007-06-28 11:30:00,16.0,16.03,16.0,16.01,19400.0,10.4184,10.4379,10.4184,10.4249,19400.0
2007-06-28 11:40:00,16.0,16.02,16.0,16.02,40600.0,10.4184,10.4314,10.4184,10.4314,40600.0
2007-06-28 11:50:00,16.02,16.02,15.99,15.99,121800.0,10.4314,10.4314,10.4119,10.4119,121800.0
2007-06-28 12:00:00,16.0,16.01,15.99,16.0,91800.0,10.4184,10.4249,10.4119,10.4184,91800.0
2007-06-28 12:10:00,16.0,16.02,15.99,16.0,57800.0,10.4184,10.4314,10.4119,10.4184,57800.0
2007-06-28 12:20:00,16.02,16.02,15.99,16.0,68800.0,10.4314,10.4314,10.4119,10.4184,68800.0
2007-06-28 12:30:00,16.0,16.0,15.98,15.98,125000.0,10.4184,10.4184,10.4054,10.4054,125000.0
2007-06-28 12:40:00,15.99,16.0,15.99,16.0,20000.0,10.4119,10.4184,10.4119,10.4184,20000.0
2007-06-28 12:50:00,15.99,16.0,15.97,15.98,16000.0,10.4119,10.4184,10.3989,10.4054,16000.0
2007-06-28 13:00:00,15.98,15.99,15.97,15.97,27600.0,10.4054,10.4119,10.3989,10.3989,27600.0
2007-06-28 13:10:00,15.97,15.98,15.96,15.97,18000.0,10.3989,10.4054,10.3924,10.3989,18000.0
2007-06-28 13:20:00,15.97,15.97,15.97,15.97,9600.0,10.3989,10.3989,10.3989,10.3989,9600.0
2007-06-28 13:30:00,15.97,15.97,15.96,15.96,35400.0,10.3989,10.3989,10.3924,10.3924,35400.0
2007-06-28 13:40:00,15.96,15.97,15.96,15.97,25200.0,10.3924,10.3989,10.3924,10.3989,25200.0
2007-06-28 13:50:00,15.97,15.97,15.95,15.96,38200.0,10.3989,10.3989,10.3859,10.3924,38200.0
2007-06-28 14:00:00,15.96,15.96,15.95,15.95,23600.0,10.3924,10.3924,10.3859,10.3859,23600.0
2007-06-28 14:10:00,15.95,16.0,15.9,15.99,107600.0,10.3859,10.4184,10.3533,10.4119,107600.0
2007-06-28 14:20:00,15.98,16.02,15.94,15.96,113000.0,10.4054,10.4314,10.3793,10.3924,113000.0
2007-06-28 14:30:00,15.94,15.95,15.88,15.88,40800.0,10.3793,10.3859,10.3403,10.3403,40800.0
2007-06-28 14:40:00,15.9,15.96,15.9,15.92,26400.0,10.3533,10.3924,10.3533,10.3663,26400.0
2007-06-28 14:50:00,15.93,15.95,15.88,15.88,64600.0,10.3728,10.3859,10.3403,10.3403,64600.0
2007-06-28 15:00:00,15.9,15.92,15.87,15.89,73000.0,10.3533,10.3663,10.3338,10.3468,73000.0
2007-06-28 15:10:00,15.89,15.9,15.87,15.89,130000.0,10.3468,10.3533,10.3338,10.3468,130000.0
2007-06-28 15:20:00,15.88,15.9,15.87,15.88,90400.0,10.3403,10.3533,10.3338,10.3403,90400.0
2007-06-28 15:30:00,15.88,15.88,15.86,15.87,87400.0,10.3403,10.3403,10.3272,10.3338,87400.0
2007-06-28 15:40:00,15.87,15.88,15.82,15.83,153400.0,10.3338,10.3403,10.3012,10.3077,153400.0
2007-06-28 15:50:00,15.83,15.86,15.83,15.86,119400.0,10.3077,10.3272,10.3077,10.3272,119400.0
2007-06-29 09:30:00,15.85,15.87,15.82,15.83,28000.0,10.3207,10.3338,10.3012,10.3077,28000.0
2007-06-29 09:40:00,15.83,15.86,15.83,15.85,37600.0,10.3077,10.3272,10.3077,10.3207,37600.0
2007-06-29 09:50:00,15.84,15.85,15.79,15.79,25600.0,10.3142,10.3207,10.2817,10.2817,25600.0
2007-06-29 10:00:00,15.8,15.9,15.8,15.9,109800.0,10.2882,10.3533,10.2882,10.3533,109800.0
2007-06-29 10:10:00,15.9,15.9,15.84,15.84,23400.0,10.3533,10.3533,10.3142,10.3142,23400.0
2007-06-29 10:20:00,15.84,15.84,15.81,15.82,36000.0,10.3142,10.3142,10.2947,10.3012,36000.0
2007-06-29 10:30:00,15.81,15.82,15.78,15.79,52800.0,10.2947,10.3012,10.2752,10.2817,52800.0
2007-06-29 10:40:00,15.79,15.79,15.78,15.79,45000.0,10.2817,10.2817,10.2752,10.2817,45000.0
2007-06-29 10:50:00,15.79,15.85,15.78,15.84,36000.0,10.2817,10.3207,10.2752,10.3142,36000.0
2007-06-29 11:00:00,15.84,15.86,15.81,15.85,47000.0,10.3142,10.3272,10.2947,10.3207,47000.0
2007-06-29 11:10:00,15.84,15.85,15.81,15.85,60800.0,10.3142,10.3207,10.2947,10.3207,60800.0
2007-06-29 11:20:00,15.85,15.89,15.84,15.87,71800.0,10.3207,10.3468,10.3142,10.3338,71800.0
2007-06-29 11:30:00,15.87,15.92,15.87,15.92,51000.0,10.3338,10.3663,10.3338,10.3663,51000.0
2007-06-29 11:40:00,15.92,15.93,15.89,15.89,66400.0,10.3663,10.3728,10.3468,10.3468,66400.0
2007-06-29 11:50:00,15.89,15.89,15.87,15.88,21800.0,10.3468,10.3468,10.3338,10.3403,21800.0
2007-06-29 12:00:00,15.88,15.9,15.87,15.9,34800.0,10.3403,10.3533,10.3338,10.3533,34800.0
2007-06-29 12:10:00,15.9,15.9,15.86,15.86,37200.0,10.3533,10.3533,10.3272,10.3272,37200.0
2007-06-29 12:20:00,15.85,15.85,15.81,15.81,22600.0,10.3207,10.3207,10.2947,10.2947,22600.0
2007-06-29 12:30:00,15.81,15.84,15.8,15.83,46200.0,10.2947,10.3142,10.2882,10.3077,46200.0
2007-06-29 12:40:00,15.83,15.86,15.83,15.84,31400.0,10.3077,10.3272,10.3077,10.3142,31400.0
2007-06-29 12:50:00,15.84,15.85,15.83,15.84,16000.0,10.3142,10.3207,10.3077,10.3142,16000.0
2007-06-29 13:00:00,15.83,15.83,15.82,15.82,30800.0,10.3077,10.3077,10.3012,10.3012,30800.0
2007-06-29 13:10:00,15.83,15.84,15.81,15.84,64800.0,10.3077,10.3142,10.2947,10.3142,64800.0
2007-06-29 13:20:00,15.84,15.88,15.84,15.87,46000.0,10.3142,10.3403,10.3142,10.3338,46000.0
2007-06-29 13:30:00,15.88,15.88,15.87,15.87,24600.0,10.3403,10.3403,10.3338,10.3338,24600.0
2007-06-29 13:40:00,15.87,15.9,15.87,15.9,37600.0,10.3338,10.3533,10.3338,10.3533,37600.0
2007-06-29 13:50:00,15.9,15.9,15.88,15.89,12600.0,10.3533,10.3533,10.3403,10.3468,12600.0
2007-06-29 14:00:00,15.89,15.9,15.85,15.86,47000.0,10.3468,10.3533,10.3207,10.3272,47000.0
2007-06-29 14:10:00,15.86,15.87,15.84,15.87,71000.0,10.3272,10.3338,10.3142,10.3338,71000.0
2007-06-29 14:20:00,15.86,15.87,15.85,15.85,21600.0,10.3272,10.3338,10.3207,10.3207,21600.0
2007-06-29 14:30:00,15.84,15.88,15.84,15.88,26200.0,10.3142,10.3403,10.3142,10.3403,26200.0
2007-06-29 14:40:00,15.87,15.88,15.83,15.83,57600.0,10.3338,10.3403,10.3077,10.3077,57600.0
2007-06-29 14:50:00,15.83,15.86,15.83,15.86,55200.0,10.3077,10.3272,10.3077,10.3272,55200.0
2007-06-29 15:00:00,15.86,15.87,15.8,15.81,64400.0,10.3272,10.3338,10.2882,10.2947,64400.0
2007-06-29 15:10:00,15.8,15.81,15.74,15.78,66600.0,10.2882,10.2947,10.2491,10.2752,66600.0
2007-06-29 15:20:00,15.77,15.8,15.72,15.72,39600.0,10.2686,10.2882,10.2361,10.2361,39600.0
2007-06-29 15:30:00,15.73,15.79,15.71,15.77,218400.0,10.2426,10.2817,10.2296,10.2686,218400.0
2007-06-29 15:40:00,15.78,15.8,15.74,15.77,96400.0,10.2752,10.2882,10.2491,10.2686,96400.0
2007-06-29 15:50:00,15.77,15.79,15.72,15.79,240600.0,10.2686,10.2817,10.2361,10.2817,240600.0
2007-07-03 09:30:00,16.05,16.11,16.03,16.04,55000.0,10.451,10.49,10.4379,10.4445,55000.0
2007-07-03 09:40:00,16.03,16.05,16.03,16.03,83000.0,10.4379,10.451,10.4379,10.4379,83000.0
2007-07-03 09:50:00,16.03,16.03,16.02,16.02,20000.0,10.4379,10.4379,10.4314,10.4314,20000.0
2007-07-03 10:00:00,16.01,16.01,15.97,15.97,29400.0,10.4249,10.4249,10.3989,10.3989,29400.0
2007-07-03 10:10:00,15.97,16.01,15.97,16.0,26200.0,10.3989,10.4249,10.3989,10.4184,26200.0
2007-07-03 10:20:00,16.0,16.0,15.99,16.0,19600.0,10.4184,10.4184,10.4119,10.4184,19600.0
2007-07-03 10:30:00,16.0,16.04,16.0,16.02,77200.0,10.4184,10.4445,10.4184,10.4314,77200.0
2007-07-03 10:40:00,16.03,16.05,16.02,16.04,71000.0,10.4379,10.451,10.4314,10.4445,71000.0
2007-07-03 10:50:00,16.04,16.04,16.03,16.04,33200.0,10.4445,10.4445,10.4379,10.4445,33200.0
2007-07-03 11:00:00,16.04,16.04,16.03,16.04,21200.0,10.4445,10.4445,10.4379,10.4445,21200.0
2007-07-03 11:10:00,16.04,16.04,16.02,16.02,23400.0,10.4445,10.4445,10.4314,10.4314,23400.0
2007-07-03 11:20:00,16.01,16.03,16.01,16.03,14600.0,10.4249,10.4379,10.4249,10.4379,14600.0
2007-07-03 11:30:00,16.02,16.03,16.01,16.03,18600.0,10.4314,10.4379,10.4249,10.4379,18600.0
2007-07-03 11:40:00,16.02,16.05,16.02,16.04,30000.0,10.4314,10.451,10.4314,10.4445,30000.0
2007-07-03 11:50:00,16.04,16.04,16.0,16.01,41000.0,10.4445,10.4445,10.4184,10.4249,41000.0
2007-07-03 12:00:00,16.02,16.04,16.02,16.02,25600.0,10.4314,10.4445,10.4314,10.4314,25600.0
2007-07-03 12:10:00,16.01,16.01,15.99,16.0,30000.0,10.4249,10.4249,10.4119,10.4184,30000.0
2007-07-03 12:20:00,16.0,16.0,15.99,15.99,30000.0,10.4184,10.4184,10.4119,10.4119,30000.0
2007-07-03 12:30:00,15.99,16.0,15.99,16.0,27800.0,10.4119,10.4184,10.4119,10.4184,27800.0
2007-07-03 12:40:00,16.0,16.0,15.99,15.99,34000.0,10.4184,10.4184,10.4119,10.4119,34000.0
2007-07-03 12:50:00,16.0,16.0,15.99,16.0,56000.0,10.4184,10.4184,10.4119,10.4184,56000.0
2007-07-05 09:30:00,16.03,16.08,16.0,16.05,17600.0,10.4379,10.4705,10.4184,10.451,17600.0
2007-07-05 09:40:00,16.05,16.18,16.05,16.17,69600.0,10.451,10.5356,10.451,10.5291,69600.0
2007-07-05 09:50:00,16.17,16.17,16.09,16.14,104000.0,10.5291,10.5291,10.477,10.5096,104000.0
2007-07-05 10:00:00,16.14,16.2,16.14,16.17,38200.0,10.5096,10.5486,10.5096,10.5291,38200.0
2007-07-05 10:10:00,16.17,16.18,16.15,16.17,36800.0,10.5291,10.5356,10.5161,10.5291,36800.0
2007-07-05 10:20:00,16.16,16.18,16.14,16.16,42800.0,10.5226,10.5356,10.5096,10.5226,42800.0
2007-07-05 10:30:00,16.16,16.21,16.15,16.18,32800.0,10.5226,10.5552,10.5161,10.5356,32800.0
2007-07-05 10:40:00,16.16,16.17,16.15,16.15,22800.0,10.5226,10.5291,10.5161,10.5161,22800.0
2007-07-05 10:50:00,16.14,16.14,16.12,16.14,16600.0,10.5096,10.5096,10.4965,10.5096,16600.0
2007-07-05 11:00:00,16.13,16.14,16.1,16.11,20000.0,10.5031,10.5096,10.4835,10.49,20000.0
2007-07-05 11:10:00,16.11,16.11,16.09,16.1,28600.0,10.49,10.49,10.477,10.4835,28600.0
2007-07-05 11:20:00,16.1,16.11,16.07,16.07,42600.0,10.4835,10.49,10.464,10.464,42600.0
2007-07-05 11:30:00,16.07,16.07,16.05,16.06,24800.0,10.464,10.464,10.451,10.4575,24800.0
2007-07-05 11:40:00,16.06,16.07,16.04,16.04,37200.0,10.4575,10.464,10.4445,10.4445,37200.0
2007-07-05 11:50:00,16.04,16.04,15.99,16.0,30800.0,10.4445,10.4445,10.4119,10.4184,30800.0
2007-07-05 12:00:00,16.0,16.02,15.99,16.0,50600.0,10.4184,10.4314,10.4119,10.4184,50600.0
2007-07-05 12:10:00,16.0,16.02,15.99,15.99,43600.0,10.4184,10.4314,10.4119,10.4119,43600.0
2007-07-05 12:20:00,16.0,16.02,15.99,16.0,35600.0,10.4184,10.4314,10.4119,10.4184,35600.0
2007-07-05 12:30:00,16.0,16.02,15.99,16.0,52800.0,10.4184,10.4314,10.4119,10.4184,52800.0
2007-07-05 12:40:00,16.0,16.02,15.99,15.99,47000.0,10.4184,10.4314,10.4119,10.4119,47000.0
2007-07-05 12:50:00,16.0,16.02,15.99,15.99,26000.0,10.4184,10.4314,10.4119,10.4119,26000.0
2007-07-05 13:00:00,15.99,16.01,15.99,16.0,22400.0,10.4119,10.4249,10.4119,10.4184,22400.0
2007-07-05 13:10:00,16.0,16.04,16.0,16.02,31600.0,10.4184,10.4445,10.4184,10.4314,31600.0
2007-07-05 13:20:00,16.01,16.03,16.01,16.02,24200.0,10.4249,10.4379,10.4249,10.4314,24200.0
2007-07-05 13:30:00,16.02,16.02,16.01,16.02,23800.0,10.4314,10.4314,10.4249,10.4314,23800.0
2007-07-05 13:40:00,16.02,16.02,15.99,16.0,35800.0,10.4314,10.4314,10.4119,10.4184,35800.0
2007-07-05 13:50:00,16.0,16.01,15.99,16.0,28400.0,10.4184,10.4249,10.4119,10.4184,28400.0
2007-07-05 14:00:00,15.99,16.02,15.99,16.0,27000.0,10.4119,10.4314,10.4119,10.4184,27000.0
2007-07-05 14:10:00,15.99,16.01,15.99,15.99,44400.0,10.4119,10.4249,10.4119,10.4119,44400.0
2007-07-05 14:20:00,16.02,16.03,16.0,16.03,33400.0,10.4314,10.4379,10.4184,10.4379,33400.0
2007-07-05 14:30:00,16.03,16.06,16.03,16.04,25200.0,10.4379,10.4575,10.4379,10.4445,25200.0
2007-07-05 14:40:00,16.04,16.04,16.02,16.03,54000.0,10.4445,10.4445,10.4314,10.4379,54000.0
2007-07-05 14:50:00,16.02,16.04,15.99,16.01,46400.0,10.4314,10.4445,10.4119,10.4249,46400.0
2007-07-05 15:00:00,16.0,16.01,15.99,16.0,63000.0,10.4184,10.4249,10.4119,10.4184,63000.0
2007-07-05 15:10:00,16.0,16.0,15.99,16.0,49000.0,10.4184,10.4184,10.4119,10.4184,49000.0
2007-07-05 15:20:00,16.0,16.0,15.99,16.0,36400.0,10.4184,10.4184,10.4119,10.4184,36400.0
2007-07-05 15:30:00,16.0,16.0,15.99,16.0,52200.0,10.4184,10.4184,10.4119,10.4184,52200.0
2007-07-05 15:40:00,16.0,16.02,15.99,16.02,56800.0,10.4184,10.4314,10.4119,10.4314,56800.0
2007-07-05 15:50:00,16.02,16.04,16.0,16.03,46200.0,10.4314,10.4445,10.4184,10.4379,46200.0
2007-07-06 09:30:00,15.99,16.04,15.96,15.96,85000.0,10.4119,10.4445,10.3924,10.3924,85000.0
2007-07-06 09:40:00,15.97,15.98,15.94,15.97,17000.0,10.3989,10.4054,10.3793,10.3989,17000.0
2007-07-06 09:50:00,15.98,15.99,15.9,15.92,24200.0,10.4054,10.4119,10.3533,10.3663,24200.0
2007-07-06 10:00:00,15.92,15.94,15.88,15.89,113800.0,10.3663,10.3793,10.3403,10.3468,113800.0
2007-07-06 10:10:00,15.91,15.96,15.9,15.96,72400.0,10.3598,10.3924,10.3533,10.3924,72400.0
2007-07-06 10:20:00,15.96,15.97,15.93,15.97,38600.0,10.3924,10.3989,10.3728,10.3989,38600.0
2007-07-06 10:30:00,15.97,15.99,15.97,15.99,72200.0,10.3989,10.4119,10.3989,10.4119,72200.0
2007-07-06 10:40:00,15.99,16.02,15.99,16.0,43400.0,10.4119,10.4314,10.4119,10.4184,43400.0
2007-07-06 10:50:00,16.01,16.02,15.97,15.97,22400.0,10.4249,10.4314,10.3989,10.3989,22400.0
2007-07-06 11:00:00,15.99,16.02,15.97,16.01,20200.0,10.4119,10.4314,10.3989,10.4249,20200.0
2007-07-06 11:10:00,16.01,16.01,15.99,16.0,114400.0,10.4249,10.4249,10.4119,10.4184,114400.0
2007-07-06 11:20:00,16.0,16.02,15.99,15.99,26000.0,10.4184,10.4314,10.4119,10.4119,26000.0
2007-07-06 11:30:00,16.0,16.02,15.99,16.0,56800.0,10.4184,10.4314,10.4119,10.4184,56800.0
2007-07-06 11:40:00,15.99,16.01,15.99,15.99,22400.0,10.4119,10.4249,10.4119,10.4119,22400.0
2007-07-06 11:50:00,15.99,16.01,15.99,15.99,27600.0,10.4119,10.4249,10.4119,10.4119,27600.0
2007-07-06 12:00:00,15.99,16.0,15.98,16.0,18400.0,10.4119,10.4184,10.4054,10.4184,18400.0
2007-07-06 12:10:00,16.0,16.0,15.95,15.97,33200.0,10.4184,10.4184,10.3859,10.3989,33200.0
2007-07-06 12:20:00,15.97,15.97,15.95,15.97,29400.0,10.3989,10.3989,10.3859,10.3989,29400.0
2007-07-06 12:30:00,15.97,15.99,15.97,15.99,4200.0,10.3989,10.4119,10.3989,10.4119,4200.0
2007-07-06 12:40:00,15.99,16.02,15.99,16.02,73600.0,10.4119,10.4314,10.4119,10.4314,73600.0
2007-07-06 12:50:00,16.02,16.03,16.0,16.0,44000.0,10.4314,10.4379,10.4184,10.4184,44000.0
2007-07-06 13:00:00,16.01,16.02,15.99,16.0,24000.0,10.4249,10.4314,10.4119,10.4184,24000.0
2007-07-06 13:10:00,16.0,16.0,15.99,15.99,21000.0,10.4184,10.4184,10.4119,10.4119,21000.0
2007-07-06 13:20:00,15.99,16.0,15.99,16.0,12000.0,10.4119,10.4184,10.4119,10.4184,12000.0
2007-07-06 13:30:00,16.0,16.0,15.98,16.0,32000.0,10.4184,10.4184,10.4054,10.4184,32000.0
2007-07-06 13:40:00,16.0,16.01,15.99,16.0,25200.0,10.4184,10.4249,10.4119,10.4184,25200.0
2007-07-06 13:50:00,16.0,16.0,15.99,15.99,28000.0,10.4184,10.4184,10.4119,10.4119,28000.0
2007-07-06 14:00:00,16.0,16.0,15.99,16.0,26000.0,10.4184,10.4184,10.4119,10.4184,26000.0
2007-07-06 14:10:00,16.0,16.04,15.99,16.0,87400.0,10.4184,10.4445,10.4119,10.4184,87400.0
2007-07-06 14:20:00,15.99,16.0,15.99,16.0,124000.0,10.4119,10.4184,10.4119,10.4184,124000.0
2007-07-06 14:30:00,16.0,16.05,15.99,16.02,94200.0,10.4184,10.451,10.4119,10.4314,94200.0
2007-07-06 14:40:00,16.0,16.02,16.0,16.02,39000.0,10.4184,10.4314,10.4184,10.4314,39000.0
2007-07-06 14:50:00,16.01,16.03,15.99,16.02,126800.0,10.4249,10.4379,10.4119,10.4314,126800.0
2007-07-06 15:00:00,16.02,16.07,16.02,16.07,29400.0,10.4314,10.464,10.4314,10.464,29400.0
2007-07-06 15:10:00,16.07,16.07,16.05,16.05,76600.0,10.464,10.464,10.451,10.451,76600.0
2007-07-06 15:20:00,16.05,16.05,16.04,16.05,39200.0,10.451,10.451,10.4445,10.451,39200.0
2007-07-06 15:30:00,16.05,16.05,16.03,16.04,20600.0,10.451,10.451,10.4379,10.4445,20600.0
2007-07-06 15:40:00,16.04,16.04,16.02,16.02,30000.0,10.4445,10.4445,10.4314,10.4314,30000.0
2007-07-06 15:50:00,16.03,16.03,15.99,16.0,109600.0,10.4379,10.4379,10.4119,10.4184,109600.0
2007-07-09 09:30:00,16.02,16.02,15.92,15.97,24400.0,10.4314,10.4314,10.3663,10.3989,24400.0
2007-07-09 09:40:00,15.96,15.97,15.86,15.9,62400.0,10.3924,10.3989,10.3272,10.3533,62400.0
2007-07-09 09:50:00,15.9,15.93,15.86,15.92,51400.0,10.3533,10.3728,10.3272,10.3663,51400.0
2007-07-09 10:00:00,15.92,15.94,15.88,15.9,67800.0,10.3663,10.3793,10.3403,10.3533,67800.0
2007-07-09 10:10:00,15.9,15.92,15.85,15.88,42400.0,10.3533,10.3663,10.3207,10.3403,42400.0
2007-07-09 10:20:00,15.87,15.89,15.85,15.87,34800.0,10.3338,10.3468,10.3207,10.3338,34800.0
2007-07-09 10:30:00,15.86,15.92,15.86,15.9,85400.0,10.3272,10.3663,10.3272,10.3533,85400.0
2007-07-09 10:40:00,15.92,15.92,15.82,15.84,70600.0,10.3663,10.3663,10.3012,10.3142,70600.0
2007-07-09 10:50:00,15.84,15.84,15.8,15.83,35600.0,10.3142,10.3142,10.2882,10.3077,35600.0
2007-07-09 11:00:00,15.83,15.87,15.81,15.87,15400.0,10.3077,10.3338,10.2947,10.3338,15400.0
2007-07-09 11:10:00,15.87,15.9,15.85,15.88,34400.0,10.3338,10.3533,10.3207,10.3403,34400.0
2007-07-09 11:20:00,15.88,15.91,15.88,15.9,24600.0,10.3403,10.3598,10.3403,10.3533,24600.0
2007-07-09 11:30:00,15.9,15.91,15.9,15.9,10800.0,10.3533,10.3598,10.3533,10.3533,10800.0
2007-07-09 11:40:00,15.9,15.92,15.88,15.9,43000.0,10.3533,10.3663,10.3403,10.3533,43000.0
2007-07-09 11:50:00,15.89,15.9,15.88,15.9,15800.0,10.3468,10.3533,10.3403,10.3533,15800.0
2007-07-09 12:00:00,15.9,15.9,15.88,15.88,11800.0,10.3533,10.3533,10.3403,10.3403,11800.0
2007-07-09 12:10:00,15.88,15.94,15.87,15.93,89000.0,10.3403,10.3793,10.3338,10.3728,89000.0
2007-07-09 12:20:00,15.93,15.95,15.91,15.94,29600.0,10.3728,10.3859,10.3598,10.3793,29600.0
2007-07-09 12:30:00,15.94,15.99,15.94,15.97,16400.0,10.3793,10.4119,10.3793,10.3989,16400.0
2007-07-09 12:40:00,15.97,15.99,15.96,15.99,51800.0,10.3989,10.4119,10.3924,10.4119,51800.0
2007-07-09 12:50:00,15.99,16.02,15.99,16.01,27000.0,10.4119,10.4314,10.4119,10.4249,27000.0
2007-07-09 13:00:00,16.0,16.01,15.99,16.0,17000.0,10.4184,10.4249,10.4119,10.4184,17000.0
2007-07-09 13:10:00,16.0,16.02,15.99,16.0,15000.0,10.4184,10.4314,10.4119,10.4184,15000.0
2007-07-09 13:20:00,16.0,16.04,15.99,15.99,65200.0,10.4184,10.4445,10.4119,10.4119,65200.0
2007-07-09 13:30:00,15.99,16.02,15.99,16.02,4600.0,10.4119,10.4314,10.4119,10.4314,4600.0
2007-07-09 13:40:00,16.01,16.02,15.99,16.0,16000.0,10.4249,10.4314,10.4119,10.4184,16000.0
2007-07-09 13:50:00,16.0,16.0,15.99,16.0,53000.0,10.4184,10.4184,10.4119,10.4184,53000.0
2007-07-09 14:00:00,15.99,16.0,15.98,15.98,26000.0,10.4119,10.4184,10.4054,10.4054,26000.0
2007-07-09 14:10:00,15.99,15.99,15.97,15.98,29800.0,10.4119,10.4119,10.3989,10.4054,29800.0
2007-07-09 14:20:00,15.97,15.97,15.94,15.95,29400.0,10.3989,10.3989,10.3793,10.3859,29400.0
2007-07-09 14:30:00,15.94,15.97,15.94,15.97,20000.0,10.3793,10.3989,10.3793,10.3989,20000.0
2007-07-09 14:40:00,15.97,15.99,15.97,15.97,29400.0,10.3989,10.4119,10.3989,10.3989,29400.0
2007-07-09 14:50:00,15.98,15.99,15.97,15.98,26800.0,10.4054,10.4119,10.3989,10.4054,26800.0
2007-07-09 15:00:00,15.99,16.0,15.97,15.99,22600.0,10.4119,10.4184,10.3989,10.4119,22600.0
2007-07-09 15:10:00,15.99,16.0,15.97,15.99,32400.0,10.4119,10.4184,10.3989,10.4119,32400.0
2007-07-09 15:20:00,15.99,16.01,15.97,15.97,44000.0,10.4119,10.4249,10.3989,10.3989,44000.0
2007-07-09 15:30:00,15.97,15.98,15.95,15.97,58600.0,10.3989,10.4054,10.3859,10.3989,58600.0
2007-07-09 15:40:00,15.97,15.98,15.96,15.97,45400.0,10.3989,10.4054,10.3924,10.3989,45400.0
2007-07-09 15:50:00,15.96,15.97,15.94,15.96,60000.0,10.3924,10.3989,10.3793,10.3924,60000.0
2007-07-10 09:30:00,15.83,15.88,15.79,15.86,35000.0,10.3077,10.3403,10.2817,10.3272,35000.0
2007-07-10 09:40:00,15.86,15.86,15.72,15.77,83200.0,10.3272,10.3272,10.2361,10.2686,83200.0
2007-07-10 09:50:00,15.77,15.77,15.7,15.75,73600.0,10.2686,10.2686,10.2231,10.2556,73600.0
2007-07-10 10:00:00,15.76,15.78,15.69,15.71,118200.0,10.2621,10.2752,10.2166,10.2296,118200.0
2007-07-10 10:10:00,15.72,15.74,15.71,15.72,20600.0,10.2361,10.2491,10.2296,10.2361,20600.0
2007-07-10 10:20:00,15.72,15.74,15.69,15.7,26200.0,10.2361,10.2491,10.2166,10.2231,26200.0
2007-07-10 10:30:00,15.69,15.7,15.66,15.68,79800.0,10.2166,10.2231,10.197,10.21,79800.0
2007-07-10 10:40:00,15.67,15.67,15.64,15.64,57200.0,10.2035,10.2035,10.184,10.184,57200.0
2007-07-10 10:50:00,15.63,15.68,15.63,15.66,78400.0,10.1775,10.21,10.1775,10.197,78400.0
2007-07-10 11:00:00,15.67,15.68,15.65,15.66,40000.0,10.2035,10.21,10.1905,10.197,40000.0
2007-07-10 11:10:00,15.67,15.71,15.65,15.71,92200.0,10.2035,10.2296,10.1905,10.2296,92200.0
2007-07-10 11:20:00,15.71,15.71,15.66,15.67,41000.0,10.2296,10.2296,10.197,10.2035,41000.0
2007-07-10 11:30:00,15.67,15.67,15.64,15.65,141800.0,10.2035,10.2035,10.184,10.1905,141800.0
2007-07-10 11:40:00,15.65,15.67,15.65,15.67,19800.0,10.1905,10.2035,10.1905,10.2035,19800.0
2007-07-10 11:50:00,15.67,15.69,15.66,15.68,33000.0,10.2035,10.2166,10.197,10.21,33000.0
2007-07-10 12:00:00,15.69,15.7,15.68,15.68,9600.0,10.2166,10.2231,10.21,10.21,9600.0
2007-07-10 12:10:00,15.68,15.69,15.67,15.68,36600.0,10.21,10.2166,10.2035,10.21,36600.0
2007-07-10 12:20:00,15.67,15.71,15.67,15.71,36200.0,10.2035,10.2296,10.2035,10.2296,36200.0
2007-07-10 12:30:00,15.71,15.72,15.7,15.72,22000.0,10.2296,10.2361,10.2231,10.2361,22000.0
2007-07-10 12:40:00,15.72,15.72,15.7,15.71,30200.0,10.2361,10.2361,10.2231,10.2296,30200.0
2007-07-10 12:50:00,15.71,15.72,15.7,15.72,20400.0,10.2296,10.2361,10.2231,10.2361,20400.0
2007-07-10 13:00:00,15.72,15.74,15.68,15.68,56600.0,10.2361,10.2491,10.21,10.21,56600.0
2007-07-10 13:10:00,15.68,15.72,15.62,15.62,141400.0,10.21,10.2361,10.171,10.171,141400.0
2007-07-10 13:20:00,15.63,15.63,15.56,15.56,119400.0,10.1775,10.1775,10.1319,10.1319,119400.0
2007-07-10 13:30:00,15.56,15.61,15.56,15.6,115400.0,10.1319,10.1645,10.1319,10.158,115400.0
2007-07-10 13:40:00,15.6,15.62,15.59,15.6,103600.0,10.158,10.171,10.1514,10.158,103600.0
2007-07-10 13:50:00,15.6,15.63,15.59,15.62,67000.0,10.158,10.1775,10.1514,10.171,67000.0
2007-07-10 14:00:00,15.62,15.68,15.61,15.67,65200.0,10.171,10.21,10.1645,10.2035,65200.0
2007-07-10 14:10:00,15.66,15.68,15.65,15.67,52800.0,10.197,10.21,10.1905,10.2035,52800.0
2007-07-10 14:20:00,15.68,15.69,15.66,15.67,81600.0,10.21,10.2166,10.197,10.2035,81600.0
2007-07-10 14:30:00,15.67,15.69,15.66,15.68,28200.0,10.2035,10.2166,10.197,10.21,28200.0
2007-07-10 14:40:00,15.69,15.7,15.68,15.68,25200.0,10.2166,10.2231,10.21,10.21,25200.0
2007-07-10 14:50:00,15.68,15.7,15.68,15.7,39800.0,10.21,10.2231,10.21,10.2231,39800.0
2007-07-10 15:00:00,15.7,15.7,15.67,15.68,86200.0,10.2231,10.2231,10.2035,10.21,86200.0
2007-07-10 15:10:00,15.68,15.69,15.66,15.66,57200.0,10.21,10.2166,10.197,10.197,57200.0
2007-07-10 15:20:00,15.67,15.68,15.66,15.67,76600.0,10.2035,10.21,10.197,10.2035,76600.0
2007-07-10 15:30:00,15.66,15.66,15.61,15.63,82600.0,10.197,10.197,10.1645,10.1775,82600.0
2007-07-10 15:40:00,15.62,15.62,15.58,15.59,111400.0,10.171,10.171,10.1449,10.1514,111400.0
2007-07-10 15:50:00,15.58,15.59,15.56,15.58,286800.0,10.1449,10.1514,10.1319,10.1449,286800.0
2007-07-11 09:30:00,15.56,15.69,15.56,15.63,21000.0,10.1319,10.2166,10.1319,10.1775,21000.0
2007-07-11 09:40:00,15.62,15.71,15.6,15.71,76800.0,10.171,10.2296,10.158,10.2296,76800.0
2007-07-11 09:50:00,15.71,15.71,15.49,15.49,74400.0,10.2296,10.2296,10.0863,10.0863,74400.0
2007-07-11 10:00:00,15.5,15.54,15.49,15.5,99600.0,10.0928,10.1189,10.0863,10.0928,99600.0
2007-07-11 10:10:00,15.5,15.56,15.49,15.54,29600.0,10.0928,10.1319,10.0863,10.1189,29600.0
2007-07-11 10:20:00,15.53,15.54,15.5,15.54,48200.0,10.1124,10.1189,10.0928,10.1189,48200.0
2007-07-11 10:30:00,15.54,15.56,15.5,15.5,50200.0,10.1189,10.1319,10.0928,10.0928,50200.0
2007-07-11 10:40:00,15.5,15.51,15.45,15.49,68600.0,10.0928,10.0993,10.0603,10.0863,68600.0
2007-07-11 10:50:00,15.49,15.49,15.47,15.48,26200.0,10.0863,10.0863,10.0733,10.0798,26200.0
2007-07-11 11:00:00,15.48,15.51,15.47,15.51,36600.0,10.0798,10.0993,10.0733,10.0993,36600.0
2007-07-11 11:10:00,15.53,15.56,15.52,15.56,10400.0,10.1124,10.1319,10.1059,10.1319,10400.0
2007-07-11 11:20:00,15.56,15.63,15.56,15.62,25400.0,10.1319,10.1775,10.1319,10.171,25400.0
2007-07-11 11:30:00,15.62,15.63,15.61,15.62,12400.0,10.171,10.1775,10.1645,10.171,12400.0
2007-07-11 11:40:00,15.62,15.63,15.61,15.62,23200.0,10.171,10.1775,10.1645,10.171,23200.0
2007-07-11 11:50:00,15.62,15.65,15.61,15.64,26600.0,10.171,10.1905,10.1645,10.184,26600.0
2007-07-11 12:00:00,15.64,15.68,15.63,15.68,14400.0,10.184,10.21,10.1775,10.21,14400.0
2007-07-11 12:10:00,15.67,15.69,15.66,15.67,40600.0,10.2035,10.2166,10.197,10.2035,40600.0
2007-07-11 12:20:00,15.66,15.68,15.66,15.67,20200.0,10.197,10.21,10.197,10.2035,20200.0
2007-07-11 12:30:00,15.67,15.68,15.66,15.67,14800.0,10.2035,10.21,10.197,10.2035,14800.0
2007-07-11 12:40:00,15.66,15.67,15.65,15.65,22400.0,10.197,10.2035,10.1905,10.1905,22400.0
2007-07-11 12:50:00,15.65,15.65,15.63,15.65,30600.0,10.1905,10.1905,10.1775,10.1905,30600.0
2007-07-11 13:00:00,15.65,15.68,15.65,15.65,27000.0,10.1905,10.21,10.1905,10.1905,27000.0
2007-07-11 13:10:00,15.65,15.67,15.65,15.65,9800.0,10.1905,10.2035,10.1905,10.1905,9800.0
2007-07-11 13:20:00,15.65,15.65,15.65,15.65,12200.0,10.1905,10.1905,10.1905,10.1905,12200.0
2007-07-11 13:30:00,15.65,15.67,15.65,15.67,23000.0,10.1905,10.2035,10.1905,10.2035,23000.0
2007-07-11 13:40:00,15.67,15.7,15.67,15.7,22200.0,10.2035,10.2231,10.2035,10.2231,22200.0
2007-07-11 13:50:00,15.7,15.7,15.67,15.67,33800.0,10.2231,10.2231,10.2035,10.2035,33800.0
2007-07-11 14:00:00,15.66,15.69,15.66,15.69,36000.0,10.197,10.2166,10.197,10.2166,36000.0
2007-07-11 14:10:00,15.68,15.73,15.68,15.73,31000.0,10.21,10.2426,10.21,10.2426,31000.0
2007-07-11 14:20:00,15.73,15.75,15.72,15.75,45000.0,10.2426,10.2556,10.2361,10.2556,45000.0
2007-07-11 14:30:00,15.75,15.77,15.72,15.72,46000.0,10.2556,10.2686,10.2361,10.2361,46000.0
2007-07-11 14:40:00,15.72,15.72,15.71,15.71,31600.0,10.2361,10.2361,10.2296,10.2296,31600.0
2007-07-11 14:50:00,15.71,15.72,15.7,15.7,40600.0,10.2296,10.2361,10.2231,10.2231,40600.0
2007-07-11 15:00:00,15.71,15.72,15.7,15.72,42000.0,10.2296,10.2361,10.2231,10.2361,42000.0
2007-07-11 15:10:00,15.72,15.75,15.72,15.75,68400.0,10.2361,10.2556,10.2361,10.2556,68400.0
2007-07-11 15:20:00,15.75,15.78,15.74,15.78,80400.0,10.2556,10.2752,10.2491,10.2752,80400.0
2007-07-11 15:30:00,15.77,15.8,15.75,15.78,101400.0,10.2686,10.2882,10.2556,10.2752,101400.0
2007-07-11 15:40:00,15.77,15.79,15.75,15.78,115400.0,10.2686,10.2817,10.2556,10.2752,115400.0
2007-07-11 15:50:00,15.78,15.79,15.74,15.77,124800.0,10.2752,10.2817,10.2491,10.2686,124800.0
2007-07-12 09:30:00,15.88,16.43,15.86,16.33,150600.0,10.3403,10.6984,10.3272,10.6333,150600.0
2007-07-12 09:40:00,16.32,16.39,16.32,16.37,218800.0,10.6268,10.6724,10.6268,10.6593,218800.0
2007-07-12 09:50:00,16.36,16.38,16.33,16.37,167400.0,10.6528,10.6658,10.6333,10.6593,167400.0
2007-07-12 10:00:00,16.36,16.38,16.25,16.26,259200.0,10.6528,10.6658,10.5812,10.5877,259200.0
2007-07-12 10:10:00,16.26,16.32,16.25,16.29,173200.0,10.5877,10.6268,10.5812,10.6072,173200.0
2007-07-12 10:20:00,16.29,16.32,16.26,16.29,77800.0,10.6072,10.6268,10.5877,10.6072,77800.0
2007-07-12 10:30:00,16.29,16.33,16.28,16.29,80800.0,10.6072,10.6333,10.6007,10.6072,80800.0
2007-07-12 10:40:00,16.29,16.34,16.29,16.33,92200.0,10.6072,10.6398,10.6072,10.6333,92200.0
2007-07-12 10:50:00,16.33,16.36,16.32,16.35,66400.0,10.6333,10.6528,10.6268,10.6463,66400.0
2007-07-12 11:00:00,16.35,16.38,16.32,16.38,88400.0,10.6463,10.6658,10.6268,10.6658,88400.0
2007-07-12 11:10:00,16.38,16.41,16.35,16.35,72200.0,10.6658,10.6854,10.6463,10.6463,72200.0
2007-07-12 11:20:00,16.35,16.38,16.35,16.36,102400.0,10.6463,10.6658,10.6463,10.6528,102400.0
2007-07-12 11:30:00,16.36,16.37,16.34,16.35,56600.0,10.6528,10.6593,10.6398,10.6463,56600.0
2007-07-12 11:40:00,16.34,16.36,16.3,16.3,35000.0,10.6398,10.6528,10.6138,10.6138,35000.0
2007-07-12 11:50:00,16.3,16.31,16.29,16.3,39200.0,10.6138,10.6203,10.6072,10.6138,39200.0
2007-07-12 12:00:00,16.3,16.34,16.29,16.32,38800.0,10.6138,10.6398,10.6072,10.6268,38800.0
2007-07-12 12:10:00,16.32,16.34,16.31,16.33,48000.0,10.6268,10.6398,10.6203,10.6333,48000.0
2007-07-12 12:20:00,16.33,16.33,16.31,16.33,40200.0,10.6333,10.6333,10.6203,10.6333,40200.0
2007-07-12 12:30:00,16.33,16.33,16.3,16.32,99000.0,10.6333,10.6333,10.6138,10.6268,99000.0
2007-07-12 12:40:00,16.32,16.34,16.31,16.31,34000.0,10.6268,10.6398,10.6203,10.6203,34000.0
2007-07-12 12:50:00,16.31,16.32,16.3,16.3,21400.0,10.6203,10.6268,10.6138,10.6138,21400.0
2007-07-12 13:00:00,16.3,16.31,16.29,16.3,51400.0,10.6138,10.6203,10.6072,10.6138,51400.0
2007-07-12 13:10:00,16.31,16.31,16.28,16.28,27800.0,10.6203,10.6203,10.6007,10.6007,27800.0
2007-07-12 13:20:00,16.28,16.29,16.27,16.29,34600.0,10.6007,10.6072,10.5942,10.6072,34600.0
2007-07-12 13:30:00,16.28,16.28,16.25,16.25,42200.0,10.6007,10.6007,10.5812,10.5812,42200.0
2007-07-12 13:40:00,16.25,16.28,16.25,16.27,20400.0,10.5812,10.6007,10.5812,10.5942,20400.0
2007-07-12 13:50:00,16.25,16.27,16.25,16.25,28600.0,10.5812,10.5942,10.5812,10.5812,28600.0
2007-07-12 14:00:00,16.25,16.27,16.24,16.24,56800.0,10.5812,10.5942,10.5747,10.5747,56800.0
2007-07-12 14:10:00,16.24,16.24,16.22,16.24,36800.0,10.5747,10.5747,10.5617,10.5747,36800.0
2007-07-12 14:20:00,16.23,16.24,16.23,16.23,23000.0,10.5682,10.5747,10.5682,10.5682,23000.0
2007-07-12 14:30:00,16.23,16.23,16.21,16.21,42400.0,10.5682,10.5682,10.5552,10.5552,42400.0
2007-07-12 14:40:00,16.22,16.25,16.21,16.23,91600.0,10.5617,10.5812,10.5552,10.5682,91600.0
2007-07-12 14:50:00,16.24,16.24,16.21,16.24,83000.0,10.5747,10.5747,10.5552,10.5747,83000.0
2007-07-12 15:00:00,16.23,16.23,16.21,16.21,40200.0,10.5682,10.5682,10.5552,10.5552,40200.0
2007-07-12 15:10:00,16.21,16.23,16.21,16.22,50800.0,10.5552,10.5682,10.5552,10.5617,50800.0
2007-07-12 15:20:00,16.22,16.23,16.2,16.22,40400.0,10.5617,10.5682,10.5486,10.5617,40400.0
2007-07-12 15:30:00,16.22,16.24,16.21,16.23,72200.0,10.5617,10.5747,10.5552,10.5682,72200.0
2007-07-12 15:40:00,16.23,16.25,16.22,16.23,106200.0,10.5682,10.5812,10.5617,10.5682,106200.0
2007-07-12 15:50:00,16.23,16.3,16.22,16.3,367400.0,10.5682,10.6138,10.5617,10.6138,367400.0
2007-07-13 09:30:00,16.34,16.4,16.32,16.36,30000.0,10.6398,10.6789,10.6268,10.6528,30000.0
2007-07-13 09:40:00,16.34,16.36,16.33,16.33,24000.0,10.6398,10.6528,10.6333,10.6333,24000.0
2007-07-13 09:50:00,16.32,16.32,16.2,16.2,39200.0,10.6268,10.6268,10.5486,10.5486,39200.0
2007-07-13 10:00:00,16.19,16.23,16.16,16.18,47400.0,10.5421,10.5682,10.5226,10.5356,47400.0
2007-07-13 10:10:00,16.16,16.18,16.16,16.17,29800.0,10.5226,10.5356,10.5226,10.5291,29800.0
2007-07-13 10:20:00,16.17,16.2,16.17,16.18,17000.0,10.5291,10.5486,10.5291,10.5356,17000.0
2007-07-13 10:30:00,16.18,16.24,16.18,16.23,32400.0,10.5356,10.5747,10.5356,10.5682,32400.0
2007-07-13 10:40:00,16.23,16.26,16.23,16.25,45600.0,10.5682,10.5877,10.5682,10.5812,45600.0
2007-07-13 10:50:00,16.27,16.28,16.25,16.27,10800.0,10.5942,10.6007,10.5812,10.5942,10800.0
2007-07-13 11:00:00,16.27,16.28,16.23,16.24,26800.0,10.5942,10.6007,10.5682,10.5747,26800.0
2007-07-13 11:10:00,16.24,16.24,16.18,16.18,85800.0,10.5747,10.5747,10.5356,10.5356,85800.0
2007-07-13 11:20:00,16.18,16.22,16.18,16.22,20400.0,10.5356,10.5617,10.5356,10.5617,20400.0
2007-07-13 11:30:00,16.22,16.22,16.21,16.22,15400.0,10.5617,10.5617,10.5552,10.5617,15400.0
2007-07-13 11:40:00,16.21,16.22,16.21,16.21,11800.0,10.5552,10.5617,10.5552,10.5552,11800.0
2007-07-13 11:50:00,16.21,16.23,16.2,16.2,36400.0,10.5552,10.5682,10.5486,10.5486,36400.0
2007-07-13 12:00:00,16.21,16.22,16.18,16.2,33800.0,10.5552,10.5617,10.5356,10.5486,33800.0
2007-07-13 12:10:00,16.2,16.25,16.2,16.25,28800.0,10.5486,10.5812,10.5486,10.5812,28800.0
2007-07-13 12:20:00,16.25,16.25,16.23,16.23,21400.0,10.5812,10.5812,10.5682,10.5682,21400.0
2007-07-13 12:30:00,16.24,16.27,16.22,16.27,21200.0,10.5747,10.5942,10.5617,10.5942,21200.0
2007-07-13 12:40:00,16.27,16.29,16.27,16.29,18200.0,10.5942,10.6072,10.5942,10.6072,18200.0
2007-07-13 12:50:00,16.28,16.3,16.25,16.29,53400.0,10.6007,10.6138,10.5812,10.6072,53400.0
2007-07-13 13:00:00,16.28,16.29,16.25,16.25,37000.0,10.6007,10.6072,10.5812,10.5812,37000.0
2007-07-13 13:10:00,16.25,16.25,16.21,16.24,21000.0,10.5812,10.5812,10.5552,10.5747,21000.0
2007-07-13 13:20:00,16.23,16.23,16.21,16.22,11800.0,10.5682,10.5682,10.5552,10.5617,11800.0
2007-07-13 13:30:00,16.22,16.24,16.22,16.24,13400.0,10.5617,10.5747,10.5617,10.5747,13400.0
2007-07-13 13:40:00,16.24,16.28,16.24,16.27,38400.0,10.5747,10.6007,10.5747,10.5942,38400.0
2007-07-13 13:50:00,16.27,16.27,16.26,16.27,17600.0,10.5942,10.5942,10.5877,10.5942,17600.0
2007-07-13 14:00:00,16.26,16.27,16.25,16.27,27600.0,10.5877,10.5942,10.5812,10.5942,27600.0
2007-07-13 14:10:00,16.27,16.29,16.25,16.28,43000.0,10.5942,10.6072,10.5812,10.6007,43000.0
2007-07-13 14:20:00,16.28,16.29,16.25,16.26,23800.0,10.6007,10.6072,10.5812,10.5877,23800.0
2007-07-13 14:30:00,16.25,16.25,16.25,16.25,16800.0,10.5812,10.5812,10.5812,10.5812,16800.0
2007-07-13 14:40:00,16.25,16.27,16.25,16.27,97200.0,10.5812,10.5942,10.5812,10.5942,97200.0
2007-07-13 14:50:00,16.27,16.29,16.26,16.28,55200.0,10.5942,10.6072,10.5877,10.6007,55200.0
2007-07-13 15:00:00,16.28,16.29,16.27,16.28,28800.0,10.6007,10.6072,10.5942,10.6007,28800.0
2007-07-13 15:10:00,16.28,16.28,16.25,16.26,74800.0,10.6007,10.6007,10.5812,10.5877,74800.0
2007-07-13 15:20:00,16.26,16.28,16.25,16.26,45200.0,10.5877,10.6007,10.5812,10.5877,45200.0
2007-07-13 15:30:00,16.25,16.26,16.25,16.25,45400.0,10.5812,10.5877,10.5812,10.5812,45400.0
2007-07-13 15:40:00,16.25,16.26,16.22,16.24,114200.0,10.5812,10.5877,10.5617,10.5747,114200.0
2007-07-13 15:50:00,16.24,16.25,16.23,16.24,93800.0,10.5747,10.5812,10.5682,10.5747,93800.0
2007-07-16 09:30:00,16.28,16.33,16.23,16.23,24600.0,10.6007,10.6333,10.5682,10.5682,24600.0
2007-07-16 09:40:00,16.25,16.27,16.23,16.27,14600.0,10.5812,10.5942,10.5682,10.5942,14600.0
2007-07-16 09:50:00,16.27,16.27,16.14,16.14,69400.0,10.5942,10.5942,10.5096,10.5096,69400.0
2007-07-16 10:00:00,16.14,16.18,16.11,16.18,29200.0,10.5096,10.5356,10.49,10.5356,29200.0
2007-07-16 10:10:00,16.18,16.21,16.16,16.2,17200.0,10.5356,10.5552,10.5226,10.5486,17200.0
2007-07-16 10:20:00,16.2,16.21,16.19,16.19,13400.0,10.5486,10.5552,10.5421,10.5421,13400.0
2007-07-16 10:30:00,16.2,16.2,16.18,16.2,12000.0,10.5486,10.5486,10.5356,10.5486,12000.0
2007-07-16 10:40:00,16.2,16.26,16.2,16.25,37400.0,10.5486,10.5877,10.5486,10.5812,37400.0
2007-07-16 10:50:00,16.25,16.26,16.24,16.25,12800.0,10.5812,10.5877,10.5747,10.5812,12800.0
2007-07-16 11:00:00,16.25,16.26,16.23,16.24,22200.0,10.5812,10.5877,10.5682,10.5747,22200.0
2007-07-16 11:10:00,16.24,16.25,16.24,16.24,29800.0,10.5747,10.5812,10.5747,10.5747,29800.0
2007-07-16 11:20:00,16.25,16.25,16.24,16.25,16000.0,10.5812,10.5812,10.5747,10.5812,16000.0
2007-07-16 11:30:00,16.24,16.25,16.22,16.23,15400.0,10.5747,10.5812,10.5617,10.5682,15400.0
2007-07-16 11:40:00,16.22,16.24,16.22,16.24,9200.0,10.5617,10.5747,10.5617,10.5747,9200.0
2007-07-16 11:50:00,16.23,16.24,16.23,16.24,28600.0,10.5682,10.5747,10.5682,10.5747,28600.0
2007-07-16 12:00:00,16.24,16.25,16.23,16.25,24000.0,10.5747,10.5812,10.5682,10.5812,24000.0
2007-07-16 12:10:00,16.25,16.25,16.24,16.25,39600.0,10.5812,10.5812,10.5747,10.5812,39600.0
2007-07-16 12:20:00,16.25,16.25,16.16,16.18,142800.0,10.5812,10.5812,10.5226,10.5356,142800.0
2007-07-16 12:30:00,16.18,16.2,16.16,16.19,89800.0,10.5356,10.5486,10.5226,10.5421,89800.0
2007-07-16 12:40:00,16.18,16.19,16.18,16.18,12600.0,10.5356,10.5421,10.5356,10.5356,12600.0
2007-07-16 12:50:00,16.18,16.18,16.14,16.17,48800.0,10.5356,10.5356,10.5096,10.5291,48800.0
2007-07-16 13:00:00,16.17,16.18,16.15,16.16,16800.0,10.5291,10.5356,10.5161,10.5226,16800.0
2007-07-16 13:10:00,16.15,16.17,16.15,16.17,16200.0,10.5161,10.5291,10.5161,10.5291,16200.0
2007-07-16 13:20:00,16.16,16.17,16.15,16.15,10400.0,10.5226,10.5291,10.5161,10.5161,10400.0
2007-07-16 13:30:00,16.16,16.16,16.14,16.16,19000.0,10.5226,10.5226,10.5096,10.5226,19000.0
2007-07-16 13:40:00,16.16,16.17,16.15,16.17,13000.0,10.5226,10.5291,10.5161,10.5291,13000.0
2007-07-16 13:50:00,16.16,16.16,16.13,16.14,42800.0,10.5226,10.5226,10.5031,10.5096,42800.0
2007-07-16 14:00:00,16.14,16.15,16.13,16.13,38800.0,10.5096,10.5161,10.5031,10.5031,38800.0
2007-07-16 14:10:00,16.14,16.16,16.13,16.14,43000.0,10.5096,10.5226,10.5031,10.5096,43000.0
2007-07-16 14:20:00,16.14,16.16,16.14,16.14,58400.0,10.5096,10.5226,10.5096,10.5096,58400.0
2007-07-16 14:30:00,16.14,16.15,16.11,16.12,63200.0,10.5096,10.5161,10.49,10.4965,63200.0
2007-07-16 14:40:00,16.11,16.15,16.11,16.15,92000.0,10.49,10.5161,10.49,10.5161,92000.0
2007-07-16 14:50:00,16.15,16.16,16.13,16.15,45000.0,10.5161,10.5226,10.5031,10.5161,45000.0
2007-07-16 15:00:00,16.16,16.16,16.13,16.14,24800.0,10.5226,10.5226,10.5031,10.5096,24800.0
2007-07-16 15:10:00,16.15,16.15,16.12,16.14,98400.0,10.5161,10.5161,10.4965,10.5096,98400.0
2007-07-16 15:20:00,16.13,16.16,16.13,16.14,176000.0,10.5031,10.5226,10.5031,10.5096,176000.0
2007-07-16 15:30:00,16.14,16.14,16.11,16.14,109000.0,10.5096,10.5096,10.49,10.5096,109000.0
2007-07-16 15:40:00,16.14,16.14,16.07,16.07,246200.0,10.5096,10.5096,10.464,10.464,246200.0
2007-07-16 15:50:00,16.07,16.13,16.07,16.11,188000.0,10.464,10.5031,10.464,10.49,188000.0
2007-07-17 09:30:00,16.18,16.23,16.11,16.23,15800.0,10.5356,10.5682,10.49,10.5682,15800.0
2007-07-17 09:40:00,16.22,16.25,16.16,16.16,18000.0,10.5617,10.5812,10.5226,10.5226,18000.0
2007-07-17 09:50:00,16.18,16.2,16.14,16.18,37800.0,10.5356,10.5486,10.5096,10.5356,37800.0
2007-07-17 10:00:00,16.18,16.18,16.14,16.15,27400.0,10.5356,10.5356,10.5096,10.5161,27400.0
2007-07-17 10:10:00,16.15,16.17,16.12,16.17,29800.0,10.5161,10.5291,10.4965,10.5291,29800.0
2007-07-17 10:20:00,16.17,16.18,16.16,16.17,16600.0,10.5291,10.5356,10.5226,10.5291,16600.0
2007-07-17 10:30:00,16.16,16.17,16.14,16.14,32200.0,10.5226,10.5291,10.5096,10.5096,32200.0
2007-07-17 10:40:00,16.13,16.17,16.12,16.16,22800.0,10.5031,10.5291,10.4965,10.5226,22800.0
2007-07-17 10:50:00,16.16,16.17,16.15,16.16,13600.0,10.5226,10.5291,10.5161,10.5226,13600.0
2007-07-17 11:00:00,16.16,16.17,16.12,16.17,14400.0,10.5226,10.5291,10.4965,10.5291,14400.0
2007-07-17 11:10:00,16.16,16.17,16.11,16.13,17400.0,10.5226,10.5291,10.49,10.5031,17400.0
2007-07-17 11:20:00,16.13,16.15,16.11,16.15,20800.0,10.5031,10.5161,10.49,10.5161,20800.0
2007-07-17 11:30:00,16.14,16.15,16.14,16.15,13400.0,10.5096,10.5161,10.5096,10.5161,13400.0
2007-07-17 11:40:00,16.15,16.17,16.14,16.14,9800.0,10.5161,10.5291,10.5096,10.5096,9800.0
2007-07-17 11:50:00,16.15,16.17,16.1,16.11,90200.0,10.5161,10.5291,10.4835,10.49,90200.0
2007-07-17 12:00:00,16.12,16.13,16.11,16.13,10600.0,10.4965,10.5031,10.49,10.5031,10600.0
2007-07-17 12:10:00,16.13,16.13,16.11,16.11,15400.0,10.5031,10.5031,10.49,10.49,15400.0
2007-07-17 12:20:00,16.11,16.15,16.11,16.13,15000.0,10.49,10.5161,10.49,10.5031,15000.0
2007-07-17 12:30:00,16.13,16.13,16.08,16.1,10400.0,10.5031,10.5031,10.4705,10.4835,10400.0
2007-07-17 12:40:00,16.1,16.13,16.1,16.13,9000.0,10.4835,10.5031,10.4835,10.5031,9000.0
2007-07-17 12:50:00,16.11,16.12,16.1,16.11,10800.0,10.49,10.4965,10.4835,10.49,10800.0
2007-07-17 13:00:00,16.11,16.13,16.11,16.13,12600.0,10.49,10.5031,10.49,10.5031,12600.0
2007-07-17 13:10:00,16.13,16.15,16.11,16.12,60400.0,10.5031,10.5161,10.49,10.4965,60400.0
2007-07-17 13:20:00,16.13,16.13,16.11,16.11,14600.0,10.5031,10.5031,10.49,10.49,14600.0
2007-07-17 13:30:00,16.13,16.13,16.11,16.13,19800.0,10.5031,10.5031,10.49,10.5031,19800.0
2007-07-17 13:40:00,16.12,16.13,16.12,16.12,14800.0,10.4965,10.5031,10.4965,10.4965,14800.0
2007-07-17 13:50:00,16.13,16.15,16.11,16.13,13000.0,10.5031,10.5161,10.49,10.5031,13000.0
2007-07-17 14:00:00,16.13,16.14,16.12,16.12,12600.0,10.5031,10.5096,10.4965,10.4965,12600.0
2007-07-17 14:10:00,16.13,16.15,16.11,16.14,13200.0,10.5031,10.5161,10.49,10.5096,13200.0
2007-07-17 14:20:00,16.14,16.15,16.13,16.13,16800.0,10.5096,10.5161,10.5031,10.5031,16800.0
2007-07-17 14:30:00,16.14,16.18,16.13,16.18,20600.0,10.5096,10.5356,10.5031,10.5356,20600.0
2007-07-17 14:40:00,16.17,16.18,16.16,16.16,17200.0,10.5291,10.5356,10.5226,10.5226,17200.0
2007-07-17 14:50:00,16.16,16.2,16.16,16.18,23600.0,10.5226,10.5486,10.5226,10.5356,23600.0
2007-07-17 15:00:00,16.18,16.19,16.17,16.18,14000.0,10.5356,10.5421,10.5291,10.5356,14000.0
2007-07-17 15:10:00,16.18,16.18,16.17,16.18,12400.0,10.5356,10.5356,10.5291,10.5356,12400.0
2007-07-17 15:20:00,16.18,16.18,16.13,16.15,30800.0,10.5356,10.5356,10.5031,10.5161,30800.0
2007-07-17 15:30:00,16.15,16.18,16.15,16.17,38400.0,10.5161,10.5356,10.5161,10.5291,38400.0
2007-07-17 15:40:00,16.18,16.19,16.17,16.19,30000.0,10.5356,10.5421,10.5291,10.5421,30000.0
2007-07-17 15:50:00,16.18,16.18,16.15,16.16,59600.0,10.5356,10.5356,10.5161,10.5226,59600.0
2007-07-18 09:30:00,16.05,16.15,16.05,16.12,13000.0,10.451,10.5161,10.451,10.4965,13000.0
2007-07-18 09:40:00,16.14,16.18,16.13,16.18,10200.0,10.5096,10.5356,10.5031,10.5356,10200.0
2007-07-18 09:50:00,16.17,16.18,16.15,16.17,31000.0,10.5291,10.5356,10.5161,10.5291,31000.0
2007-07-18 10:00:00,16.18,16.19,16.12,16.13,22400.0,10.5356,10.5421,10.4965,10.5031,22400.0
2007-07-18 10:10:00,16.11,16.13,16.1,16.13,20000.0,10.49,10.5031,10.4835,10.5031,20000.0
2007-07-18 10:20:00,16.12,16.15,16.12,16.15,8800.0,10.4965,10.5161,10.4965,10.5161,8800.0
2007-07-18 10:30:00,16.13,16.17,16.12,16.16,31400.0,10.5031,10.5291,10.4965,10.5226,31400.0
2007-07-18 10:40:00,16.16,16.18,16.12,16.12,47200.0,10.5226,10.5356,10.4965,10.4965,47200.0
2007-07-18 10:50:00,16.13,16.14,16.09,16.1,44600.0,10.5031,10.5096,10.477,10.4835,44600.0
2007-07-18 11:00:00,16.09,16.13,16.08,16.1,17400.0,10.477,10.5031,10.4705,10.4835,17400.0
2007-07-18 11:10:00,16.1,16.11,16.08,16.1,30000.0,10.4835,10.49,10.4705,10.4835,30000.0
2007-07-18 11:20:00,16.1,16.11,16.07,16.09,54000.0,10.4835,10.49,10.464,10.477,54000.0
2007-07-18 11:30:00,16.09,16.1,16.04,16.07,47800.0,10.477,10.4835,10.4445,10.464,47800.0
2007-07-18 11:40:00,16.07,16.09,16.07,16.09,14800.0,10.464,10.477,10.464,10.477,14800.0
2007-07-18 11:50:00,16.09,16.1,16.08,16.08,9000.0,10.477,10.4835,10.4705,10.4705,9000.0
2007-07-18 12:00:00,16.09,16.09,16.07,16.07,11800.0,10.477,10.477,10.464,10.464,11800.0
2007-07-18 12:10:00,16.07,16.08,16.03,16.05,24400.0,10.464,10.4705,10.4379,10.451,24400.0
2007-07-18 12:20:00,16.05,16.06,16.0,16.01,14600.0,10.451,10.4575,10.4184,10.4249,14600.0
2007-07-18 12:30:00,16.02,16.05,16.0,16.04,37400.0,10.4314,10.451,10.4184,10.4445,37400.0
2007-07-18 12:40:00,16.04,16.07,16.03,16.07,6000.0,10.4445,10.464,10.4379,10.464,6000.0
2007-07-18 12:50:00,16.07,16.08,16.04,16.07,18600.0,10.464,10.4705,10.4445,10.464,18600.0
2007-07-18 13:00:00,16.06,16.08,16.04,16.06,21800.0,10.4575,10.4705,10.4445,10.4575,21800.0
2007-07-18 13:10:00,16.08,16.09,16.07,16.09,19600.0,10.4705,10.477,10.464,10.477,19600.0
2007-07-18 13:20:00,16.08,16.09,16.07,16.07,18400.0,10.4705,10.477,10.464,10.464,18400.0
2007-07-18 13:30:00,16.08,16.09,16.04,16.06,27600.0,10.4705,10.477,10.4445,10.4575,27600.0
2007-07-18 13:40:00,16.06,16.06,16.04,16.04,26000.0,10.4575,10.4575,10.4445,10.4445,26000.0
2007-07-18 13:50:00,16.04,16.05,16.0,16.03,55400.0,10.4445,10.451,10.4184,10.4379,55400.0
2007-07-18 14:00:00,16.01,16.04,15.99,15.99,71800.0,10.4249,10.4445,10.4119,10.4119,71800.0
2007-07-18 14:10:00,15.99,16.0,15.97,15.99,43800.0,10.4119,10.4184,10.3989,10.4119,43800.0
2007-07-18 14:20:00,15.99,15.99,15.95,15.95,20200.0,10.4119,10.4119,10.3859,10.3859,20200.0
2007-07-18 14:30:00,15.95,15.97,15.95,15.96,24600.0,10.3859,10.3989,10.3859,10.3924,24600.0
2007-07-18 14:40:00,15.97,15.99,15.94,15.95,55400.0,10.3989,10.4119,10.3793,10.3859,55400.0
2007-07-18 14:50:00,15.96,15.99,15.94,15.95,28800.0,10.3924,10.4119,10.3793,10.3859,28800.0
2007-07-18 15:00:00,15.96,15.96,15.9,15.94,24400.0,10.3924,10.3924,10.3533,10.3793,24400.0
2007-07-18 15:10:00,15.94,15.97,15.94,15.95,16600.0,10.3793,10.3989,10.3793,10.3859,16600.0
2007-07-18 15:20:00,15.95,15.96,15.94,15.96,19200.0,10.3859,10.3924,10.3793,10.3924,19200.0
2007-07-18 15:30:00,15.94,15.97,15.93,15.97,32000.0,10.3793,10.3989,10.3728,10.3989,32000.0
2007-07-18 15:40:00,15.97,16.0,15.95,16.0,28200.0,10.3989,10.4184,10.3859,10.4184,28200.0
2007-07-18 15:50:00,15.99,16.04,15.94,15.95,200000.0,10.4119,10.4445,10.3793,10.3859,200000.0
2007-07-19 09:30:00,16.09,16.13,16.02,16.11,58800.0,10.477,10.5031,10.4314,10.49,58800.0
2007-07-19 09:40:00,16.11,16.13,16.04,16.06,43800.0,10.49,10.5031,10.4445,10.4575,43800.0
2007-07-19 09:50:00,16.06,16.07,16.0,16.07,106000.0,10.4575,10.464,10.4184,10.464,106000.0
2007-07-19 10:00:00,16.07,16.1,16.06,16.09,39200.0,10.464,10.4835,10.4575,10.477,39200.0
2007-07-19 10:10:00,16.09,16.09,16.05,16.05,46000.0,10.477,10.477,10.451,10.451,46000.0
2007-07-19 10:20:00,16.06,16.13,16.05,16.08,63800.0,10.4575,10.5031,10.451,10.4705,63800.0
2007-07-19 10:30:00,16.09,16.11,16.07,16.1,46000.0,10.477,10.49,10.464,10.4835,46000.0
2007-07-19 10:40:00,16.1,16.12,16.05,16.07,68600.0,10.4835,10.4965,10.451,10.464,68600.0
2007-07-19 10:50:00,16.07,16.08,16.05,16.07,65200.0,10.464,10.4705,10.451,10.464,65200.0
2007-07-19 11:00:00,16.07,16.1,16.07,16.1,61600.0,10.464,10.4835,10.464,10.4835,61600.0
2007-07-19 11:10:00,16.1,16.17,16.1,16.16,130800.0,10.4835,10.5291,10.4835,10.5226,130800.0
2007-07-19 11:20:00,16.16,16.18,16.14,16.16,29000.0,10.5226,10.5356,10.5096,10.5226,29000.0
2007-07-19 11:30:00,16.15,16.19,16.13,16.19,85600.0,10.5161,10.5421,10.5031,10.5421,85600.0
2007-07-19 11:40:00,16.18,16.32,16.18,16.31,198800.0,10.5356,10.6268,10.5356,10.6203,198800.0
2007-07-19 11:50:00,16.3,16.42,16.3,16.42,146800.0,10.6138,10.6919,10.6138,10.6919,146800.0
2007-07-19 12:00:00,16.43,16.46,16.38,16.45,144000.0,10.6984,10.7179,10.6658,10.7114,144000.0
2007-07-19 12:10:00,16.45,16.91,16.45,16.68,637200.0,10.7114,11.011,10.7114,10.8612,637200.0
2007-07-19 12:20:00,16.68,16.8,16.64,16.75,333800.0,10.8612,10.9393,10.8351,10.9068,333800.0
2007-07-19 12:30:00,16.75,16.86,16.75,16.84,292000.0,10.9068,10.9784,10.9068,10.9654,292000.0
2007-07-19 12:40:00,16.83,17.01,16.83,16.91,353800.0,10.9589,11.0761,10.9589,11.011,353800.0
2007-07-19 12:50:00,16.92,16.92,16.63,16.73,348600.0,11.0175,11.0175,10.8286,10.8938,348600.0
2007-07-19 13:00:00,16.73,16.81,16.73,16.75,107000.0,10.8938,10.9458,10.8938,10.9068,107000.0
2007-07-19 13:10:00,16.75,16.76,16.71,16.73,86200.0,10.9068,10.9133,10.8807,10.8938,86200.0
2007-07-19 13:20:00,16.72,16.78,16.65,16.65,137400.0,10.8872,10.9263,10.8417,10.8417,137400.0
2007-07-19 13:30:00,16.65,16.74,16.64,16.71,106400.0,10.8417,10.9003,10.8351,10.8807,106400.0
2007-07-19 13:40:00,16.71,16.71,16.58,16.61,63800.0,10.8807,10.8807,10.7961,10.8156,63800.0
2007-07-19 13:50:00,16.61,16.64,16.57,16.58,32800.0,10.8156,10.8351,10.7896,10.7961,32800.0
2007-07-19 14:00:00,16.57,16.61,16.57,16.59,46600.0,10.7896,10.8156,10.7896,10.8026,46600.0
2007-07-19 14:10:00,16.59,16.6,16.56,16.57,42000.0,10.8026,10.8091,10.7831,10.7896,42000.0
2007-07-19 14:20:00,16.57,16.63,16.57,16.63,41600.0,10.7896,10.8286,10.7896,10.8286,41600.0
2007-07-19 14:30:00,16.62,16.73,16.61,16.71,78000.0,10.8221,10.8938,10.8156,10.8807,78000.0
2007-07-19 14:40:00,16.71,16.71,16.62,16.64,84400.0,10.8807,10.8807,10.8221,10.8351,84400.0
2007-07-19 14:50:00,16.64,16.65,16.58,16.59,35000.0,10.8351,10.8417,10.7961,10.8026,35000.0
2007-07-19 15:00:00,16.59,16.62,16.59,16.61,98400.0,10.8026,10.8221,10.8026,10.8156,98400.0
2007-07-19 15:10:00,16.61,16.61,16.57,16.59,82000.0,10.8156,10.8156,10.7896,10.8026,82000.0
2007-07-19 15:20:00,16.59,16.61,16.55,16.56,106200.0,10.8026,10.8156,10.7765,10.7831,106200.0
2007-07-19 15:30:00,16.57,16.58,16.5,16.53,163400.0,10.7896,10.7961,10.744,10.7635,163400.0
2007-07-19 15:40:00,16.53,16.53,16.49,16.5,172600.0,10.7635,10.7635,10.7375,10.744,172600.0
2007-07-19 15:50:00,16.5,16.53,16.49,16.5,239600.0,10.744,10.7635,10.7375,10.744,239600.0
2007-07-20 09:30:00,16.46,16.54,16.39,16.5,40600.0,10.7179,10.77,10.6724,10.744,40600.0
2007-07-20 09:40:00,16.53,16.57,16.49,16.55,80600.0,10.7635,10.7896,10.7375,10.7765,80600.0
2007-07-20 09:50:00,16.56,16.66,16.54,16.66,135400.0,10.7831,10.8482,10.77,10.8482,135400.0
2007-07-20 10:00:00,16.67,16.67,16.49,16.6,190600.0,10.8547,10.8547,10.7375,10.8091,190600.0
2007-07-20 10:10:00,16.6,16.65,16.59,16.65,91400.0,10.8091,10.8417,10.8026,10.8417,91400.0
2007-07-20 10:20:00,16.65,16.73,16.65,16.71,100600.0,10.8417,10.8938,10.8417,10.8807,100600.0
2007-07-20 10:30:00,16.72,16.75,16.68,16.71,83000.0,10.8872,10.9068,10.8612,10.8807,83000.0
2007-07-20 10:40:00,16.72,16.73,16.61,16.66,76800.0,10.8872,10.8938,10.8156,10.8482,76800.0
2007-07-20 10:50:00,16.66,16.75,16.65,16.75,69200.0,10.8482,10.9068,10.8417,10.9068,69200.0
2007-07-20 11:00:00,16.75,16.84,16.73,16.83,81800.0,10.9068,10.9654,10.8938,10.9589,81800.0
2007-07-20 11:10:00,16.83,16.84,16.79,16.79,50400.0,10.9589,10.9654,10.9328,10.9328,50400.0
2007-07-20 11:20:00,16.79,16.79,16.68,16.68,94600.0,10.9328,10.9328,10.8612,10.8612,94600.0
2007-07-20 11:30:00,16.68,16.72,16.68,16.69,59000.0,10.8612,10.8872,10.8612,10.8677,59000.0
2007-07-20 11:40:00,16.69,16.73,16.68,16.71,32000.0,10.8677,10.8938,10.8612,10.8807,32000.0
2007-07-20 11:50:00,16.71,16.74,16.71,16.72,48600.0,10.8807,10.9003,10.8807,10.8872,48600.0
2007-07-20 12:00:00,16.72,16.78,16.68,16.77,37800.0,10.8872,10.9263,10.8612,10.9198,37800.0
2007-07-20 12:10:00,16.77,16.82,16.77,16.8,37800.0,10.9198,10.9524,10.9198,10.9393,37800.0
2007-07-20 12:20:00,16.8,16.91,16.8,16.88,76000.0,10.9393,11.011,10.9393,10.9914,76000.0
2007-07-20 12:30:00,16.88,16.94,16.88,16.93,85800.0,10.9914,11.0305,10.9914,11.024,85800.0
2007-07-20 12:40:00,16.93,17.22,16.91,17.01,464800.0,11.024,11.2128,11.011,11.0761,464800.0
2007-07-20 12:50:00,17.01,17.11,16.98,17.04,404600.0,11.0761,11.1412,11.0565,11.0956,404600.0
2007-07-20 13:00:00,17.03,17.4,17.0,17.4,440600.0,11.0891,11.33,11.0696,11.33,440600.0
2007-07-20 13:10:00,17.41,17.48,17.28,17.34,490800.0,11.3365,11.3821,11.2519,11.291,490800.0
2007-07-20 13:20:00,17.35,17.36,17.23,17.26,304200.0,11.2975,11.304,11.2193,11.2389,304200.0
2007-07-20 13:30:00,17.27,17.85,17.27,17.67,853400.0,11.2454,11.623,11.2454,11.5058,853400.0
2007-07-20 13:40:00,17.67,17.73,17.52,17.72,681200.0,11.5058,11.5449,11.4082,11.5384,681200.0
2007-07-20 13:50:00,17.73,18.11,17.68,17.8,1013400.0,11.5449,11.7923,11.5123,11.5905,1013400.0
2007-07-20 14:00:00,17.8,17.92,17.69,17.84,674800.0,11.5905,11.6686,11.5189,11.6165,674800.0
2007-07-20 14:10:00,17.83,17.96,17.8,17.85,364800.0,11.61,11.6947,11.5905,11.623,364800.0
2007-07-20 14:20:00,17.85,17.85,17.74,17.76,355000.0,11.623,11.623,11.5514,11.5644,355000.0
2007-07-20 14:30:00,17.75,17.79,17.69,17.72,402200.0,11.5579,11.584,11.5189,11.5384,402200.0
2007-07-20 14:40:00,17.72,17.73,17.66,17.68,390400.0,11.5384,11.5449,11.4993,11.5123,390400.0
2007-07-20 14:50:00,17.68,17.68,17.63,17.65,322200.0,11.5123,11.5123,11.4798,11.4928,322200.0
2007-07-20 15:00:00,17.65,17.67,17.61,17.66,456000.0,11.4928,11.5058,11.4668,11.4993,456000.0
2007-07-20 15:10:00,17.67,17.88,17.65,17.79,456800.0,11.5058,11.6426,11.4928,11.584,456800.0
2007-07-20 15:20:00,17.8,17.92,17.79,17.9,382000.0,11.5905,11.6686,11.584,11.6556,382000.0
2007-07-20 15:30:00,17.89,18.09,17.89,18.07,420600.0,11.6491,11.7793,11.6491,11.7663,420600.0
2007-07-20 15:40:00,18.08,18.12,17.81,17.91,1353600.0,11.7728,11.7989,11.597,11.6621,1353600.0
2007-07-20 15:50:00,17.91,18.0,17.85,17.98,1289600.0,11.6621,11.7207,11.623,11.7077,1289600.0
2007-07-23 09:30:00,17.85,17.96,17.57,17.76,187000.0,11.623,11.6947,11.4407,11.5644,187000.0
2007-07-23 09:40:00,17.78,17.8,17.68,17.68,175600.0,11.5775,11.5905,11.5123,11.5123,175600.0
2007-07-23 09:50:00,17.69,17.88,17.68,17.8,232000.0,11.5189,11.6426,11.5123,11.5905,232000.0
2007-07-23 10:00:00,17.8,17.82,17.71,17.72,139800.0,11.5905,11.6035,11.5319,11.5384,139800.0
2007-07-23 10:10:00,17.72,17.75,17.52,17.53,252800.0,11.5384,11.5579,11.4082,11.4147,252800.0
2007-07-23 10:20:00,17.52,17.54,17.38,17.38,319000.0,11.4082,11.4212,11.317,11.317,319000.0
2007-07-23 10:30:00,17.38,17.45,17.33,17.43,225400.0,11.317,11.3626,11.2844,11.3496,225400.0
2007-07-23 10:40:00,17.42,17.43,17.36,17.38,93400.0,11.343,11.3496,11.304,11.317,93400.0
2007-07-23 10:50:00,17.37,17.45,17.37,17.43,108800.0,11.3105,11.3626,11.3105,11.3496,108800.0
2007-07-23 11:00:00,17.43,17.48,17.41,17.41,132800.0,11.3496,11.3821,11.3365,11.3365,132800.0
2007-07-23 11:10:00,17.42,17.43,17.36,17.36,80600.0,11.343,11.3496,11.304,11.304,80600.0
2007-07-23 11:20:00,17.36,17.39,17.29,17.34,138800.0,11.304,11.3235,11.2584,11.291,138800.0
2007-07-23 11:30:00,17.34,17.35,17.19,17.22,159000.0,11.291,11.2975,11.1933,11.2128,159000.0
2007-07-23 11:40:00,17.21,17.25,17.17,17.19,104600.0,11.2063,11.2323,11.1803,11.1933,104600.0
2007-07-23 11:50:00,17.19,17.22,17.18,17.2,59600.0,11.1933,11.2128,11.1868,11.1998,59600.0
2007-07-23 12:00:00,17.2,17.2,17.15,17.16,74000.0,11.1998,11.1998,11.1672,11.1737,74000.0
2007-07-23 12:10:00,17.16,17.17,17.07,17.08,82400.0,11.1737,11.1803,11.1151,11.1217,82400.0
2007-07-23 12:20:00,17.07,17.11,17.04,17.11,116800.0,11.1151,11.1412,11.0956,11.1412,116800.0
2007-07-23 12:30:00,17.11,17.16,17.1,17.11,74200.0,11.1412,11.1737,11.1347,11.1412,74200.0
2007-07-23 12:40:00,17.11,17.11,17.07,17.08,59400.0,11.1412,11.1412,11.1151,11.1217,59400.0
2007-07-23 12:50:00,17.07,17.09,17.03,17.04,126200.0,11.1151,11.1282,11.0891,11.0956,126200.0
2007-07-23 13:00:00,17.04,17.05,16.93,16.93,78400.0,11.0956,11.1021,11.024,11.024,78400.0
2007-07-23 13:10:00,16.93,16.96,16.92,16.95,71600.0,11.024,11.0435,11.0175,11.037,71600.0
2007-07-23 13:20:00,16.95,16.96,16.86,16.89,84200.0,11.037,11.0435,10.9784,10.9979,84200.0
2007-07-23 13:30:00,16.89,16.92,16.87,16.9,85600.0,10.9979,11.0175,10.9849,11.0044,85600.0
2007-07-23 13:40:00,16.91,16.91,16.82,16.86,91400.0,11.011,11.011,10.9524,10.9784,91400.0
2007-07-23 13:50:00,16.86,16.97,16.86,16.95,169600.0,10.9784,11.05,10.9784,11.037,169600.0
2007-07-23 14:00:00,16.95,16.97,16.85,16.86,107400.0,11.037,11.05,10.9719,10.9784,107400.0
2007-07-23 14:10:00,16.86,16.93,16.83,16.92,93400.0,10.9784,11.024,10.9589,11.0175,93400.0
2007-07-23 14:20:00,16.93,17.05,16.92,17.0,142000.0,11.024,11.1021,11.0175,11.0696,142000.0
2007-07-23 14:30:00,17.0,17.05,16.93,17.03,90400.0,11.0696,11.1021,11.024,11.0891,90400.0
2007-07-23 14:40:00,17.03,17.07,17.0,17.07,56800.0,11.0891,11.1151,11.0696,11.1151,56800.0
2007-07-23 14:50:00,17.08,17.11,17.04,17.06,71000.0,11.1217,11.1412,11.0956,11.1086,71000.0
2007-07-23 15:00:00,17.06,17.07,16.96,16.97,114800.0,11.1086,11.1151,11.0435,11.05,114800.0
2007-07-23 15:10:00,16.96,17.04,16.96,17.0,107200.0,11.0435,11.0956,11.0435,11.0696,107200.0
2007-07-23 15:20:00,16.99,17.02,16.98,16.98,75600.0,11.063,11.0826,11.0565,11.0565,75600.0
2007-07-23 15:30:00,16.98,16.98,16.91,16.93,142600.0,11.0565,11.0565,11.011,11.024,142600.0
2007-07-23 15:40:00,16.92,17.06,16.92,17.0,206800.0,11.0175,11.1086,11.0175,11.0696,206800.0
2007-07-23 15:50:00,17.0,17.03,16.97,16.99,168200.0,11.0696,11.0891,11.05,11.063,168200.0
2007-07-24 09:30:00,16.65,16.81,16.61,16.65,75800.0,10.8417,10.9458,10.8156,10.8417,75800.0
2007-07-24 09:40:00,16.65,16.69,16.61,16.64,39200.0,10.8417,10.8677,10.8156,10.8351,39200.0
2007-07-24 09:50:00,16.63,16.66,16.61,16.63,59200.0,10.8286,10.8482,10.8156,10.8286,59200.0
2007-07-24 10:00:00,16.65,16.75,16.56,16.63,115000.0,10.8417,10.9068,10.7831,10.8286,115000.0
2007-07-24 10:10:00,16.64,16.68,16.61,16.66,128600.0,10.8351,10.8612,10.8156,10.8482,128600.0
2007-07-24 10:20:00,16.65,16.68,16.59,16.59,93800.0,10.8417,10.8612,10.8026,10.8026,93800.0
2007-07-24 10:30:00,16.58,16.58,16.47,16.54,130000.0,10.7961,10.7961,10.7245,10.77,130000.0
2007-07-24 10:40:00,16.55,16.6,16.52,16.59,74000.0,10.7765,10.8091,10.757,10.8026,74000.0
2007-07-24 10:50:00,16.59,16.74,16.58,16.74,94400.0,10.8026,10.9003,10.7961,10.9003,94400.0
2007-07-24 11:00:00,16.74,16.85,16.74,16.84,132400.0,10.9003,10.9719,10.9003,10.9654,132400.0
2007-07-24 11:10:00,16.83,16.93,16.83,16.93,75000.0,10.9589,11.024,10.9589,11.024,75000.0
2007-07-24 11:20:00,16.93,16.94,16.82,16.83,142400.0,11.024,11.0305,10.9524,10.9589,142400.0
2007-07-24 11:30:00,16.83,16.83,16.78,16.8,69800.0,10.9589,10.9589,10.9263,10.9393,69800.0
2007-07-24 11:40:00,16.79,16.8,16.68,16.71,104200.0,10.9328,10.9393,10.8612,10.8807,104200.0
2007-07-24 11:50:00,16.7,16.73,16.64,16.66,78800.0,10.8742,10.8938,10.8351,10.8482,78800.0
2007-07-24 12:00:00,16.67,16.67,16.58,16.59,52200.0,10.8547,10.8547,10.7961,10.8026,52200.0
2007-07-24 12:10:00,16.59,16.59,16.52,16.54,78000.0,10.8026,10.8026,10.757,10.77,78000.0
2007-07-24 12:20:00,16.53,16.54,16.49,16.5,81000.0,10.7635,10.77,10.7375,10.744,81000.0
2007-07-24 12:30:00,16.51,16.56,16.5,16.52,65800.0,10.7505,10.7831,10.744,10.757,65800.0
2007-07-24 12:40:00,16.53,16.53,16.5,16.5,28000.0,10.7635,10.7635,10.744,10.744,28000.0
2007-07-24 12:50:00,16.5,16.54,16.5,16.53,42800.0,10.744,10.77,10.744,10.7635,42800.0
2007-07-24 13:00:00,16.52,16.59,16.52,16.59,42200.0,10.757,10.8026,10.757,10.8026,42200.0
2007-07-24 13:10:00,16.58,16.59,16.53,16.56,41200.0,10.7961,10.8026,10.7635,10.7831,41200.0
2007-07-24 13:20:00,16.56,16.59,16.55,16.55,21600.0,10.7831,10.8026,10.7765,10.7765,21600.0
2007-07-24 13:30:00,16.55,16.6,16.54,16.59,32600.0,10.7765,10.8091,10.77,10.8026,32600.0
2007-07-24 13:40:00,16.57,16.92,16.53,16.55,29600.0,10.7896,11.0175,10.7635,10.7765,29600.0
2007-07-24 13:50:00,16.55,16.58,16.52,16.57,42600.0,10.7765,10.7961,10.757,10.7896,42600.0
2007-07-24 14:00:00,16.57,16.59,16.54,16.55,47000.0,10.7896,10.8026,10.77,10.7765,47000.0
2007-07-24 14:10:00,16.55,16.58,16.54,16.58,53000.0,10.7765,10.7961,10.77,10.7961,53000.0
2007-07-24 14:20:00,16.57,16.57,16.56,16.57,30000.0,10.7896,10.7896,10.7831,10.7896,30000.0
2007-07-24 14:30:00,16.57,16.58,16.5,16.5,84000.0,10.7896,10.7961,10.744,10.744,84000.0
2007-07-24 14:40:00,16.49,16.5,16.46,16.5,80600.0,10.7375,10.744,10.7179,10.744,80600.0
2007-07-24 14:50:00,16.49,16.5,16.45,16.45,67000.0,10.7375,10.744,10.7114,10.7114,67000.0
2007-07-24 15:00:00,16.46,16.46,16.36,16.37,154200.0,10.7179,10.7179,10.6528,10.6593,154200.0
2007-07-24 15:10:00,16.37,16.43,16.36,16.41,99800.0,10.6593,10.6984,10.6528,10.6854,99800.0
2007-07-24 15:20:00,16.41,16.42,16.32,16.34,125200.0,10.6854,10.6919,10.6268,10.6398,125200.0
2007-07-24 15:30:00,16.33,16.36,16.31,16.35,168000.0,10.6333,10.6528,10.6203,10.6463,168000.0
2007-07-24 15:40:00,16.35,16.45,16.35,16.43,246800.0,10.6463,10.7114,10.6463,10.6984,246800.0
2007-07-24 15:50:00,16.43,16.49,16.4,16.47,411000.0,10.6984,10.7375,10.6789,10.7245,411000.0
2007-07-25 09:30:00,16.57,16.83,16.57,16.61,29000.0,10.8273,10.9972,10.8273,10.8534,29000.0
2007-07-25 09:40:00,16.6,16.65,16.52,16.54,63200.0,10.8469,10.8796,10.7946,10.8077,63200.0
2007-07-25 09:50:00,16.54,16.55,16.5,16.5,29800.0,10.8077,10.8142,10.7815,10.7815,29800.0
2007-07-25 10:00:00,16.5,16.52,16.49,16.5,54000.0,10.7815,10.7946,10.775,10.7815,54000.0
2007-07-25 10:10:00,16.5,16.53,16.49,16.52,82800.0,10.7815,10.8011,10.775,10.7946,82800.0
2007-07-25 10:20:00,16.52,16.52,16.46,16.47,74800.0,10.7946,10.7946,10.7554,10.7619,74800.0
2007-07-25 10:30:00,16.47,16.47,16.38,16.42,40200.0,10.7619,10.7619,10.7031,10.7293,40200.0
2007-07-25 10:40:00,16.42,16.49,16.39,16.4,67800.0,10.7293,10.775,10.7097,10.7162,67800.0
2007-07-25 10:50:00,16.39,16.43,16.36,16.43,78200.0,10.7097,10.7358,10.6901,10.7358,78200.0
2007-07-25 11:00:00,16.43,16.46,16.39,16.45,76400.0,10.7358,10.7554,10.7097,10.7489,76400.0
2007-07-25 11:10:00,16.45,16.49,16.35,16.4,87400.0,10.7489,10.775,10.6835,10.7162,87400.0
2007-07-25 11:20:00,16.36,16.43,16.34,16.43,86600.0,10.6901,10.7358,10.677,10.7358,86600.0
2007-07-25 11:30:00,16.43,16.5,16.41,16.47,53200.0,10.7358,10.7815,10.7227,10.7619,53200.0
2007-07-25 11:40:00,16.47,16.5,16.47,16.48,33600.0,10.7619,10.7815,10.7619,10.7685,33600.0
2007-07-25 11:50:00,16.49,16.5,16.47,16.48,44200.0,10.775,10.7815,10.7619,10.7685,44200.0
2007-07-25 12:00:00,16.48,16.5,16.43,16.43,72200.0,10.7685,10.7815,10.7358,10.7358,72200.0
2007-07-25 12:10:00,16.43,16.43,16.38,16.42,41400.0,10.7358,10.7358,10.7031,10.7293,41400.0
2007-07-25 12:20:00,16.42,16.43,16.41,16.42,10800.0,10.7293,10.7358,10.7227,10.7293,10800.0
2007-07-25 12:30:00,16.42,16.42,16.38,16.39,17400.0,10.7293,10.7293,10.7031,10.7097,17400.0
2007-07-25 12:40:00,16.38,16.39,16.35,16.38,29200.0,10.7031,10.7097,10.6835,10.7031,29200.0
2007-07-25 12:50:00,16.38,16.39,16.35,16.37,50400.0,10.7031,10.7097,10.6835,10.6966,50400.0
2007-07-25 13:00:00,16.36,16.38,16.35,16.37,36600.0,10.6901,10.7031,10.6835,10.6966,36600.0
2007-07-25 13:10:00,16.37,16.42,16.29,16.32,73800.0,10.6966,10.7293,10.6443,10.6639,73800.0
2007-07-25 13:20:00,16.32,16.36,16.24,16.27,187400.0,10.6639,10.6901,10.6117,10.6313,187400.0
2007-07-25 13:30:00,16.25,16.27,16.24,16.26,44600.0,10.6182,10.6313,10.6117,10.6247,44600.0
2007-07-25 13:40:00,16.26,16.36,16.26,16.31,30600.0,10.6247,10.6901,10.6247,10.6574,30600.0
2007-07-25 13:50:00,16.31,16.36,16.29,16.34,53800.0,10.6574,10.6901,10.6443,10.677,53800.0
2007-07-25 14:00:00,16.34,16.36,16.3,16.32,79200.0,10.677,10.6901,10.6509,10.6639,79200.0
2007-07-25 14:10:00,16.32,16.36,16.29,16.32,51400.0,10.6639,10.6901,10.6443,10.6639,51400.0
2007-07-25 14:20:00,16.32,16.36,16.31,16.36,45000.0,10.6639,10.6901,10.6574,10.6901,45000.0
2007-07-25 14:30:00,16.34,16.35,16.3,16.32,43400.0,10.677,10.6835,10.6509,10.6639,43400.0
2007-07-25 14:40:00,16.31,16.38,16.31,16.36,63800.0,10.6574,10.7031,10.6574,10.6901,63800.0
2007-07-25 14:50:00,16.36,16.39,16.35,16.36,36000.0,10.6901,10.7097,10.6835,10.6901,36000.0
2007-07-25 15:00:00,16.36,16.5,16.36,16.47,139600.0,10.6901,10.7815,10.6901,10.7619,139600.0
2007-07-25 15:10:00,16.48,16.5,16.45,16.49,46400.0,10.7685,10.7815,10.7489,10.775,46400.0
2007-07-25 15:20:00,16.49,16.5,16.47,16.47,35600.0,10.775,10.7815,10.7619,10.7619,35600.0
2007-07-25 15:30:00,16.48,16.48,16.45,16.45,38000.0,10.7685,10.7685,10.7489,10.7489,38000.0
2007-07-25 15:40:00,16.45,16.47,16.42,16.43,193000.0,10.7489,10.7619,10.7293,10.7358,193000.0
2007-07-25 15:50:00,16.43,16.47,16.42,16.44,305400.0,10.7358,10.7619,10.7293,10.7423,305400.0
2007-07-26 09:30:00,16.25,16.41,16.0,16.09,76200.0,10.6182,10.7227,10.4548,10.5136,76200.0
2007-07-26 09:40:00,16.1,16.25,16.02,16.23,52400.0,10.5202,10.6182,10.4679,10.6051,52400.0
2007-07-26 09:50:00,16.23,16.23,16.09,16.11,51200.0,10.6051,10.6051,10.5136,10.5267,51200.0
2007-07-26 10:00:00,16.11,16.21,16.04,16.18,107200.0,10.5267,10.592,10.481,10.5724,107200.0
2007-07-26 10:10:00,16.18,16.25,16.18,16.22,103200.0,10.5724,10.6182,10.5724,10.5986,103200.0
2007-07-26 10:20:00,16.22,16.24,16.21,16.22,86000.0,10.5986,10.6117,10.592,10.5986,86000.0
2007-07-26 10:30:00,16.22,16.23,16.13,16.13,104000.0,10.5986,10.6051,10.5398,10.5398,104000.0
2007-07-26 10:40:00,16.11,16.2,16.09,16.18,42400.0,10.5267,10.5855,10.5136,10.5724,42400.0
2007-07-26 10:50:00,16.18,16.23,16.18,16.22,131000.0,10.5724,10.6051,10.5724,10.5986,131000.0
2007-07-26 11:00:00,16.2,16.23,16.19,16.21,76000.0,10.5855,10.6051,10.579,10.592,76000.0
2007-07-26 11:10:00,16.22,16.25,16.19,16.2,91600.0,10.5986,10.6182,10.579,10.5855,91600.0
2007-07-26 11:20:00,16.2,16.22,16.18,16.19,37400.0,10.5855,10.5986,10.5724,10.579,37400.0
2007-07-26 11:30:00,16.2,16.41,16.14,16.18,396800.0,10.5855,10.7227,10.5463,10.5724,396800.0
2007-07-26 11:40:00,16.18,16.2,16.17,16.18,126800.0,10.5724,10.5855,10.5659,10.5724,126800.0
2007-07-26 11:50:00,16.18,16.24,16.16,16.23,75000.0,10.5724,10.6117,10.5594,10.6051,75000.0
2007-07-26 12:00:00,16.22,16.22,16.17,16.18,82200.0,10.5986,10.5986,10.5659,10.5724,82200.0
2007-07-26 12:10:00,16.18,16.18,16.13,16.18,48400.0,10.5724,10.5724,10.5398,10.5724,48400.0
2007-07-26 12:20:00,16.18,16.24,16.17,16.17,123600.0,10.5724,10.6117,10.5659,10.5659,123600.0
2007-07-26 12:30:00,16.18,16.21,16.17,16.19,59000.0,10.5724,10.592,10.5659,10.579,59000.0
2007-07-26 12:40:00,16.2,16.2,16.15,16.16,75200.0,10.5855,10.5855,10.5528,10.5594,75200.0
2007-07-26 12:50:00,16.16,16.28,16.15,16.2,106000.0,10.5594,10.6378,10.5528,10.5855,106000.0
2007-07-26 13:00:00,16.2,16.25,16.18,16.22,72600.0,10.5855,10.6182,10.5724,10.5986,72600.0
2007-07-26 13:10:00,16.22,16.32,16.21,16.24,72000.0,10.5986,10.6639,10.592,10.6117,72000.0
2007-07-26 13:20:00,16.23,16.25,16.18,16.2,43400.0,10.6051,10.6182,10.5724,10.5855,43400.0
2007-07-26 13:30:00,16.22,16.24,16.15,16.16,38200.0,10.5986,10.6117,10.5528,10.5594,38200.0
2007-07-26 13:40:00,16.16,16.2,16.13,16.15,56800.0,10.5594,10.5855,10.5398,10.5528,56800.0
2007-07-26 13:50:00,16.14,16.18,16.13,16.17,78400.0,10.5463,10.5724,10.5398,10.5659,78400.0
2007-07-26 14:00:00,16.17,16.2,16.1,16.11,220800.0,10.5659,10.5855,10.5202,10.5267,220800.0
2007-07-26 14:10:00,16.11,16.13,16.06,16.07,80200.0,10.5267,10.5398,10.494,10.5006,80200.0
2007-07-26 14:20:00,16.07,16.08,16.02,16.06,66400.0,10.5006,10.5071,10.4679,10.494,66400.0
2007-07-26 14:30:00,16.06,16.11,16.06,16.11,91600.0,10.494,10.5267,10.494,10.5267,91600.0
2007-07-26 14:40:00,16.11,16.13,16.09,16.09,130800.0,10.5267,10.5398,10.5136,10.5136,130800.0
2007-07-26 14:50:00,16.1,16.13,16.02,16.02,172000.0,10.5202,10.5398,10.4679,10.4679,172000.0
2007-07-26 15:00:00,16.04,16.05,16.01,16.03,221000.0,10.481,10.4875,10.4614,10.4744,221000.0
2007-07-26 15:10:00,16.04,16.05,15.99,16.04,174800.0,10.481,10.4875,10.4483,10.481,174800.0
2007-07-26 15:20:00,16.02,16.09,16.02,16.06,161000.0,10.4679,10.5136,10.4679,10.494,161000.0
2007-07-26 15:30:00,16.06,16.09,16.0,16.03,136400.0,10.494,10.5136,10.4548,10.4744,136400.0
2007-07-26 15:40:00,16.02,16.08,15.96,16.08,130200.0,10.4679,10.5071,10.4287,10.5071,130200.0
2007-07-26 15:50:00,16.09,16.1,16.03,16.07,167800.0,10.5136,10.5202,10.4744,10.5006,167800.0
2007-07-27 09:30:00,16.03,16.03,15.84,15.95,39400.0,10.4744,10.4744,10.3503,10.4222,39400.0
2007-07-27 09:40:00,15.94,15.94,15.59,15.6,199800.0,10.4156,10.4156,10.1869,10.1935,199800.0
2007-07-27 09:50:00,15.6,15.84,15.6,15.74,218600.0,10.1935,10.3503,10.1935,10.2849,218600.0
2007-07-27 10:00:00,15.74,15.88,15.73,15.81,122800.0,10.2849,10.3764,10.2784,10.3307,122800.0
2007-07-27 10:10:00,15.81,15.85,15.77,15.83,173000.0,10.3307,10.3568,10.3045,10.3437,173000.0
2007-07-27 10:20:00,15.83,15.86,15.79,15.8,113800.0,10.3437,10.3633,10.3176,10.3241,113800.0
2007-07-27 10:30:00,15.8,15.89,15.79,15.8,115800.0,10.3241,10.383,10.3176,10.3241,115800.0
2007-07-27 10:40:00,15.8,15.81,15.76,15.79,55000.0,10.3241,10.3307,10.298,10.3176,55000.0
2007-07-27 10:50:00,15.79,15.8,15.71,15.8,74200.0,10.3176,10.3241,10.2653,10.3241,74200.0
2007-07-27 11:00:00,15.8,15.8,15.72,15.78,80000.0,10.3241,10.3241,10.2719,10.3111,80000.0
2007-07-27 11:10:00,15.79,15.8,15.68,15.74,79800.0,10.3176,10.3241,10.2457,10.2849,79800.0
2007-07-27 11:20:00,15.75,15.78,15.69,15.7,80000.0,10.2915,10.3111,10.2523,10.2588,80000.0
2007-07-27 11:30:00,15.7,15.72,15.62,15.63,176800.0,10.2588,10.2719,10.2065,10.2131,176800.0
2007-07-27 11:40:00,15.63,15.74,15.61,15.71,269600.0,10.2131,10.2849,10.2,10.2653,269600.0
2007-07-27 11:50:00,15.71,15.71,15.61,15.62,86800.0,10.2653,10.2653,10.2,10.2065,86800.0
2007-07-27 12:00:00,15.63,15.67,15.63,15.63,171200.0,10.2131,10.2392,10.2131,10.2131,171200.0
2007-07-27 12:10:00,15.62,15.63,15.59,15.62,81000.0,10.2065,10.2131,10.1869,10.2065,81000.0
2007-07-27 12:20:00,15.62,15.62,15.53,15.53,73600.0,10.2065,10.2065,10.1477,10.1477,73600.0
2007-07-27 12:30:00,15.54,15.55,15.49,15.53,112800.0,10.1543,10.1608,10.1216,10.1477,112800.0
2007-07-27 12:40:00,15.54,15.65,15.53,15.54,122200.0,10.1543,10.2261,10.1477,10.1543,122200.0
2007-07-27 12:50:00,15.54,15.55,15.52,15.55,78000.0,10.1543,10.1608,10.1412,10.1608,78000.0
2007-07-27 13:00:00,15.55,15.55,15.49,15.5,157600.0,10.1608,10.1608,10.1216,10.1281,157600.0
2007-07-27 13:10:00,15.5,15.56,15.48,15.56,252200.0,10.1281,10.1673,10.115,10.1673,252200.0
2007-07-27 13:20:00,15.56,15.56,15.51,15.52,59400.0,10.1673,10.1673,10.1346,10.1412,59400.0
2007-07-27 13:30:00,15.51,15.51,15.47,15.49,80800.0,10.1346,10.1346,10.1085,10.1216,80800.0
2007-07-27 13:40:00,15.49,15.57,15.49,15.57,106200.0,10.1216,10.1739,10.1216,10.1739,106200.0
2007-07-27 13:50:00,15.56,15.58,15.55,15.55,100200.0,10.1673,10.1804,10.1608,10.1608,100200.0
2007-07-27 14:00:00,15.56,15.56,15.53,15.54,159200.0,10.1673,10.1673,10.1477,10.1543,159200.0
2007-07-27 14:10:00,15.54,15.55,15.47,15.53,177800.0,10.1543,10.1608,10.1085,10.1477,177800.0
2007-07-27 14:20:00,15.52,15.53,15.48,15.49,127800.0,10.1412,10.1477,10.115,10.1216,127800.0
2007-07-27 14:30:00,15.49,15.51,15.47,15.49,163200.0,10.1216,10.1346,10.1085,10.1216,163200.0
2007-07-27 14:40:00,15.49,15.52,15.45,15.46,153200.0,10.1216,10.1412,10.0954,10.102,153200.0
2007-07-27 14:50:00,15.47,15.54,15.46,15.49,202200.0,10.1085,10.1543,10.102,10.1216,202200.0
2007-07-27 15:00:00,15.49,15.54,15.47,15.52,233800.0,10.1216,10.1543,10.1085,10.1412,233800.0
2007-07-27 15:10:00,15.53,15.54,15.49,15.53,180200.0,10.1477,10.1543,10.1216,10.1477,180200.0
2007-07-27 15:20:00,15.53,15.53,15.44,15.44,209000.0,10.1477,10.1477,10.0889,10.0889,209000.0
2007-07-27 15:30:00,15.43,15.48,15.43,15.45,161200.0,10.0824,10.115,10.0824,10.0954,161200.0
2007-07-27 15:40:00,15.45,15.46,15.35,15.35,159200.0,10.0954,10.102,10.0301,10.0301,159200.0
2007-07-27 15:50:00,15.34,15.4,15.31,15.37,224600.0,10.0236,10.0628,10.004,10.0432,224600.0
2007-07-30 09:30:00,15.43,15.46,15.3,15.3,114600.0,10.0824,10.102,9.9974,9.9974,114600.0
2007-07-30 09:40:00,15.3,15.37,15.24,15.31,115400.0,9.9974,10.0432,9.9582,10.004,115400.0
2007-07-30 09:50:00,15.31,15.35,15.28,15.31,124000.0,10.004,10.0301,9.9844,10.004,124000.0
2007-07-30 10:00:00,15.31,15.33,15.23,15.26,128800.0,10.004,10.017,9.9517,9.9713,128800.0
2007-07-30 10:10:00,15.27,15.38,15.24,15.36,186800.0,9.9778,10.0497,9.9582,10.0366,186800.0
2007-07-30 10:20:00,15.35,15.5,15.35,15.47,225800.0,10.0301,10.1281,10.0301,10.1085,225800.0
2007-07-30 10:30:00,15.47,15.49,15.41,15.41,241200.0,10.1085,10.1216,10.0693,10.0693,241200.0
2007-07-30 10:40:00,15.4,15.42,15.4,15.42,224400.0,10.0628,10.0758,10.0628,10.0758,224400.0
2007-07-30 10:50:00,15.41,15.45,15.35,15.36,48800.0,10.0693,10.0954,10.0301,10.0366,48800.0
2007-07-30 11:00:00,15.36,15.41,15.36,15.38,170000.0,10.0366,10.0693,10.0366,10.0497,170000.0
2007-07-30 11:10:00,15.38,15.4,15.36,15.38,172200.0,10.0497,10.0628,10.0366,10.0497,172200.0
2007-07-30 11:20:00,15.38,15.38,15.34,15.36,53000.0,10.0497,10.0497,10.0236,10.0366,53000.0
2007-07-30 11:30:00,15.36,15.36,15.34,15.36,73000.0,10.0366,10.0366,10.0236,10.0366,73000.0
2007-07-30 11:40:00,15.35,15.35,15.33,15.33,63200.0,10.0301,10.0301,10.017,10.017,63200.0
2007-07-30 11:50:00,15.34,15.34,15.31,15.31,84000.0,10.0236,10.0236,10.004,10.004,84000.0
2007-07-30 12:00:00,15.31,15.31,15.28,15.29,32800.0,10.004,10.004,9.9844,9.9909,32800.0
2007-07-30 12:10:00,15.29,15.3,15.25,15.26,57000.0,9.9909,9.9974,9.9648,9.9713,57000.0
2007-07-30 12:20:00,15.26,15.26,15.23,15.23,74400.0,9.9713,9.9713,9.9517,9.9517,74400.0
2007-07-30 12:30:00,15.23,15.28,15.23,15.24,85000.0,9.9517,9.9844,9.9517,9.9582,85000.0
2007-07-30 12:40:00,15.27,15.31,15.22,15.23,75800.0,9.9778,10.004,9.9452,9.9517,75800.0
2007-07-30 12:50:00,15.24,15.29,15.22,15.25,96000.0,9.9582,9.9909,9.9452,9.9648,96000.0
2007-07-30 13:00:00,15.26,15.28,15.22,15.27,82600.0,9.9713,9.9844,9.9452,9.9778,82600.0
2007-07-30 13:10:00,15.26,15.27,15.21,15.21,50200.0,9.9713,9.9778,9.9386,9.9386,50200.0
2007-07-30 13:20:00,15.22,15.26,15.22,15.22,86600.0,9.9452,9.9713,9.9452,9.9452,86600.0
2007-07-30 13:30:00,15.22,15.24,15.21,15.22,65000.0,9.9452,9.9582,9.9386,9.9452,65000.0
2007-07-30 13:40:00,15.23,15.28,15.23,15.27,98400.0,9.9517,9.9844,9.9517,9.9778,98400.0
2007-07-30 13:50:00,15.26,15.26,15.22,15.26,61400.0,9.9713,9.9713,9.9452,9.9713,61400.0
2007-07-30 14:00:00,15.26,15.3,15.24,15.3,92200.0,9.9713,9.9974,9.9582,9.9974,92200.0
2007-07-30 14:10:00,15.31,15.31,15.26,15.27,86200.0,10.004,10.004,9.9713,9.9778,86200.0
2007-07-30 14:20:00,15.27,15.29,15.24,15.24,53200.0,9.9778,9.9909,9.9582,9.9582,53200.0
2007-07-30 14:30:00,15.25,15.29,15.24,15.26,68600.0,9.9648,9.9909,9.9582,9.9713,68600.0
2007-07-30 14:40:00,15.26,15.29,15.26,15.29,64200.0,9.9713,9.9909,9.9713,9.9909,64200.0
2007-07-30 14:50:00,15.3,15.35,15.28,15.34,83600.0,9.9974,10.0301,9.9844,10.0236,83600.0
2007-07-30 15:00:00,15.33,15.38,15.32,15.36,80600.0,10.017,10.0497,10.0105,10.0366,80600.0
2007-07-30 15:10:00,15.35,15.45,15.34,15.43,155600.0,10.0301,10.0954,10.0236,10.0824,155600.0
2007-07-30 15:20:00,15.43,15.47,15.43,15.45,176600.0,10.0824,10.1085,10.0824,10.0954,176600.0
2007-07-30 15:30:00,15.44,15.46,15.44,15.45,53200.0,10.0889,10.102,10.0889,10.0954,53200.0
2007-07-30 15:40:00,15.44,15.46,15.38,15.44,157400.0,10.0889,10.102,10.0497,10.0889,157400.0
2007-07-30 15:50:00,15.43,15.44,15.38,15.4,164200.0,10.0824,10.0889,10.0497,10.0628,164200.0
2007-07-31 09:30:00,15.56,15.65,15.42,15.43,237800.0,10.1673,10.2261,10.0758,10.0824,237800.0
2007-07-31 09:40:00,15.43,15.54,15.38,15.49,257000.0,10.0824,10.1543,10.0497,10.1216,257000.0
2007-07-31 09:50:00,15.49,15.57,15.47,15.55,276400.0,10.1216,10.1739,10.1085,10.1608,276400.0
2007-07-31 10:00:00,15.55,15.68,15.55,15.65,137600.0,10.1608,10.2457,10.1608,10.2261,137600.0
2007-07-31 10:10:00,15.65,15.69,15.64,15.67,194200.0,10.2261,10.2523,10.2196,10.2392,194200.0
2007-07-31 10:20:00,15.67,15.72,15.64,15.66,81200.0,10.2392,10.2719,10.2196,10.2327,81200.0
2007-07-31 10:30:00,15.63,15.69,15.63,15.64,296800.0,10.2131,10.2523,10.2131,10.2196,296800.0
2007-07-31 10:40:00,15.65,15.71,15.63,15.67,106600.0,10.2261,10.2653,10.2131,10.2392,106600.0
2007-07-31 10:50:00,15.67,15.7,15.65,15.68,89400.0,10.2392,10.2588,10.2261,10.2457,89400.0
2007-07-31 11:00:00,15.68,15.73,15.65,15.7,297000.0,10.2457,10.2784,10.2261,10.2588,297000.0
2007-07-31 11:10:00,15.7,15.78,15.68,15.77,138000.0,10.2588,10.3111,10.2457,10.3045,138000.0
2007-07-31 11:20:00,15.77,15.85,15.74,15.85,109000.0,10.3045,10.3568,10.2849,10.3568,109000.0
2007-07-31 11:30:00,15.84,15.86,15.81,15.83,140400.0,10.3503,10.3633,10.3307,10.3437,140400.0
2007-07-31 11:40:00,15.83,15.9,15.82,15.87,128400.0,10.3437,10.3895,10.3372,10.3699,128400.0
2007-07-31 11:50:00,15.88,15.97,15.85,15.93,121400.0,10.3764,10.4352,10.3568,10.4091,121400.0
2007-07-31 12:00:00,15.93,15.98,15.92,15.97,115800.0,10.4091,10.4418,10.4026,10.4352,115800.0
2007-07-31 12:10:00,15.97,16.05,15.94,15.96,225800.0,10.4352,10.4875,10.4156,10.4287,225800.0
2007-07-31 12:20:00,15.96,15.96,15.82,15.83,91400.0,10.4287,10.4287,10.3372,10.3437,91400.0
2007-07-31 12:30:00,15.84,15.84,15.78,15.78,68400.0,10.3503,10.3503,10.3111,10.3111,68400.0
2007-07-31 12:40:00,15.78,15.78,15.72,15.74,57400.0,10.3111,10.3111,10.2719,10.2849,57400.0
2007-07-31 12:50:00,15.73,15.73,15.7,15.71,36400.0,10.2784,10.2784,10.2588,10.2653,36400.0
2007-07-31 13:00:00,15.72,15.74,15.7,15.72,68800.0,10.2719,10.2849,10.2588,10.2719,68800.0
2007-07-31 13:10:00,15.74,15.79,15.72,15.72,54600.0,10.2849,10.3176,10.2719,10.2719,54600.0
2007-07-31 13:20:00,15.74,15.74,15.71,15.72,40000.0,10.2849,10.2849,10.2653,10.2719,40000.0
2007-07-31 13:30:00,15.72,15.74,15.7,15.72,33800.0,10.2719,10.2849,10.2588,10.2719,33800.0
2007-07-31 13:40:00,15.72,15.74,15.68,15.69,49200.0,10.2719,10.2849,10.2457,10.2523,49200.0
2007-07-31 13:50:00,15.69,15.69,15.63,15.67,113000.0,10.2523,10.2523,10.2131,10.2392,113000.0
2007-07-31 14:00:00,15.68,15.69,15.65,15.65,63000.0,10.2457,10.2523,10.2261,10.2261,63000.0
2007-07-31 14:10:00,15.65,15.69,15.63,15.68,41200.0,10.2261,10.2523,10.2131,10.2457,41200.0
2007-07-31 14:20:00,15.68,15.68,15.59,15.61,56200.0,10.2457,10.2457,10.1869,10.2,56200.0
2007-07-31 14:30:00,15.6,15.62,15.49,15.51,120200.0,10.1935,10.2065,10.1216,10.1346,120200.0
2007-07-31 14:40:00,15.51,15.58,15.49,15.56,182000.0,10.1346,10.1804,10.1216,10.1673,182000.0
2007-07-31 14:50:00,15.57,15.59,15.49,15.54,141400.0,10.1739,10.1869,10.1216,10.1543,141400.0
2007-07-31 15:00:00,15.55,15.6,15.53,15.55,91600.0,10.1608,10.1935,10.1477,10.1608,91600.0
2007-07-31 15:10:00,15.54,15.55,15.49,15.55,90200.0,10.1543,10.1608,10.1216,10.1608,90200.0
2007-07-31 15:20:00,15.54,15.6,15.54,15.56,69400.0,10.1543,10.1935,10.1543,10.1673,69400.0
2007-07-31 15:30:00,15.56,15.59,15.46,15.46,155000.0,10.1673,10.1869,10.102,10.102,155000.0
2007-07-31 15:40:00,15.46,15.47,15.39,15.4,127400.0,10.102,10.1085,10.0562,10.0628,127400.0
2007-07-31 15:50:00,15.41,15.45,15.38,15.38,177000.0,10.0693,10.0954,10.0497,10.0497,177000.0
2007-08-01 09:30:00,15.32,15.5,15.28,15.39,44200.0,10.0105,10.1281,9.9844,10.0562,44200.0
2007-08-01 09:40:00,15.38,15.38,15.17,15.2,69400.0,10.0497,10.0497,9.9125,9.9321,69400.0
2007-08-01 09:50:00,15.2,15.22,15.13,15.17,123800.0,9.9321,9.9452,9.8863,9.9125,123800.0
2007-08-01 10:00:00,15.17,15.19,15.06,15.07,175600.0,9.9125,9.9256,9.8406,9.8471,175600.0
2007-08-01 10:10:00,15.08,15.13,15.02,15.07,136200.0,9.8537,9.8863,9.8145,9.8471,136200.0
2007-08-01 10:20:00,15.08,15.17,14.99,15.02,118400.0,9.8537,9.9125,9.7949,9.8145,118400.0
2007-08-01 10:30:00,15.0,15.1,14.99,15.05,136800.0,9.8014,9.8667,9.7949,9.8341,136800.0
2007-08-01 10:40:00,15.05,15.06,14.86,14.94,144400.0,9.8341,9.8406,9.7099,9.7622,144400.0
2007-08-01 10:50:00,14.94,14.94,14.86,14.87,167600.0,9.7622,9.7622,9.7099,9.7165,167600.0
2007-08-01 11:00:00,14.88,14.93,14.81,14.9,183800.0,9.723,9.7557,9.6772,9.7361,183800.0
2007-08-01 11:10:00,14.9,14.92,14.86,14.88,114200.0,9.7361,9.7491,9.7099,9.723,114200.0
2007-08-01 11:20:00,14.88,14.9,14.76,14.8,163000.0,9.723,9.7361,9.6446,9.6707,163000.0
2007-08-01 11:30:00,14.8,14.86,14.8,14.84,97200.0,9.6707,9.7099,9.6707,9.6969,97200.0
2007-08-01 11:40:00,14.84,14.86,14.81,14.84,64200.0,9.6969,9.7099,9.6772,9.6969,64200.0
2007-08-01 11:50:00,14.84,14.97,14.83,14.96,120800.0,9.6969,9.7818,9.6903,9.7753,120800.0
2007-08-01 12:00:00,14.96,14.97,14.88,14.9,129400.0,9.7753,9.7818,9.723,9.7361,129400.0
2007-08-01 12:10:00,14.9,14.97,14.89,14.93,76400.0,9.7361,9.7818,9.7295,9.7557,76400.0
2007-08-01 12:20:00,14.93,14.97,14.88,14.96,49800.0,9.7557,9.7818,9.723,9.7753,49800.0
2007-08-01 12:30:00,14.96,15.02,14.96,15.01,55400.0,9.7753,9.8145,9.7753,9.8079,55400.0
2007-08-01 12:40:00,15.01,15.02,14.96,14.97,41400.0,9.8079,9.8145,9.7753,9.7818,41400.0
2007-08-01 12:50:00,14.97,14.99,14.93,14.99,46000.0,9.7818,9.7949,9.7557,9.7949,46000.0
2007-08-01 13:00:00,14.99,14.99,14.95,14.97,134600.0,9.7949,9.7949,9.7687,9.7818,134600.0
2007-08-01 13:10:00,14.97,15.04,14.97,15.02,122800.0,9.7818,9.8275,9.7818,9.8145,122800.0
2007-08-01 13:20:00,15.02,15.06,15.0,15.05,73600.0,9.8145,9.8406,9.8014,9.8341,73600.0
2007-08-01 13:30:00,15.05,15.08,15.0,15.02,58600.0,9.8341,9.8537,9.8014,9.8145,58600.0
2007-08-01 13:40:00,15.03,15.08,15.01,15.04,41000.0,9.821,9.8537,9.8079,9.8275,41000.0
2007-08-01 13:50:00,15.03,15.04,15.0,15.02,129400.0,9.821,9.8275,9.8014,9.8145,129400.0
2007-08-01 14:00:00,15.01,15.03,15.0,15.03,92600.0,9.8079,9.821,9.8014,9.821,92600.0
2007-08-01 14:10:00,15.03,15.04,15.0,15.02,48800.0,9.821,9.8275,9.8014,9.8145,48800.0
2007-08-01 14:20:00,15.02,15.06,15.0,15.05,73600.0,9.8145,9.8406,9.8014,9.8341,73600.0
2007-08-01 14:30:00,15.05,15.08,15.01,15.02,74000.0,9.8341,9.8537,9.8079,9.8145,74000.0
2007-08-01 14:40:00,15.03,15.04,15.0,15.01,89400.0,9.821,9.8275,9.8014,9.8079,89400.0
2007-08-01 14:50:00,15.01,15.02,15.0,15.02,199200.0,9.8079,9.8145,9.8014,9.8145,199200.0
2007-08-01 15:00:00,15.01,15.03,14.99,15.02,226200.0,9.8079,9.821,9.7949,9.8145,226200.0
2007-08-01 15:10:00,15.03,15.03,15.0,15.01,69600.0,9.821,9.821,9.8014,9.8079,69600.0
2007-08-01 15:20:00,15.01,15.03,15.0,15.01,104400.0,9.8079,9.821,9.8014,9.8079,104400.0
2007-08-01 15:30:00,15.01,15.03,15.0,15.0,237400.0,9.8079,9.821,9.8014,9.8014,237400.0
2007-08-01 15:40:00,15.0,15.1,14.99,15.06,279800.0,9.8014,9.8667,9.7949,9.8406,279800.0
2007-08-01 15:50:00,15.06,15.09,14.99,15.03,535200.0,9.8406,9.8602,9.7949,9.821,535200.0
2007-08-02 09:30:00,15.07,15.1,15.0,15.1,17600.0,9.8471,9.8667,9.8014,9.8667,17600.0
2007-08-02 09:40:00,15.14,15.2,15.12,15.19,29400.0,9.8929,9.9321,9.8798,9.9256,29400.0
2007-08-02 09:50:00,15.19,15.2,15.12,15.19,56200.0,9.9256,9.9321,9.8798,9.9256,56200.0
2007-08-02 10:00:00,15.19,15.2,15.13,15.13,46800.0,9.9256,9.9321,9.8863,9.8863,46800.0
2007-08-02 10:10:00,15.14,15.17,15.12,15.15,70200.0,9.8929,9.9125,9.8798,9.8994,70200.0
2007-08-02 10:20:00,15.15,15.16,15.09,15.14,116200.0,9.8994,9.9059,9.8602,9.8929,116200.0
2007-08-02 10:30:00,15.13,15.15,15.11,15.11,77600.0,9.8863,9.8994,9.8733,9.8733,77600.0
2007-08-02 10:40:00,15.11,15.13,15.09,15.1,125800.0,9.8733,9.8863,9.8602,9.8667,125800.0
2007-08-02 10:50:00,15.1,15.15,15.07,15.1,45000.0,9.8667,9.8994,9.8471,9.8667,45000.0
2007-08-02 11:00:00,15.1,15.1,15.01,15.01,42200.0,9.8667,9.8667,9.8079,9.8079,42200.0
2007-08-02 11:10:00,15.01,15.04,15.0,15.01,81200.0,9.8079,9.8275,9.8014,9.8079,81200.0
2007-08-02 11:20:00,15.01,15.1,15.01,15.09,31400.0,9.8079,9.8667,9.8079,9.8602,31400.0
2007-08-02 11:30:00,15.09,15.11,15.04,15.05,25000.0,9.8602,9.8733,9.8275,9.8341,25000.0
2007-08-02 11:40:00,15.05,15.07,15.04,15.06,26000.0,9.8341,9.8471,9.8275,9.8406,26000.0
2007-08-02 11:50:00,15.07,15.18,15.07,15.17,29600.0,9.8471,9.919,9.8471,9.9125,29600.0
2007-08-02 12:00:00,15.19,15.19,15.15,15.18,37400.0,9.9256,9.9256,9.8994,9.919,37400.0
2007-08-02 12:10:00,15.19,15.3,15.19,15.26,103400.0,9.9256,9.9974,9.9256,9.9713,103400.0
2007-08-02 12:20:00,15.26,15.27,15.24,15.24,32400.0,9.9713,9.9778,9.9582,9.9582,32400.0
2007-08-02 12:30:00,15.24,15.24,15.19,15.24,19400.0,9.9582,9.9582,9.9256,9.9582,19400.0
2007-08-02 12:40:00,15.24,15.26,15.22,15.25,18800.0,9.9582,9.9713,9.9452,9.9648,18800.0
2007-08-02 12:50:00,15.24,15.26,15.24,15.24,19200.0,9.9582,9.9713,9.9582,9.9582,19200.0
2007-08-02 13:00:00,15.24,15.24,15.18,15.19,25400.0,9.9582,9.9582,9.919,9.9256,25400.0
2007-08-02 13:10:00,15.19,15.2,15.17,15.17,34400.0,9.9256,9.9321,9.9125,9.9125,34400.0
2007-08-02 13:20:00,15.16,15.16,15.1,15.11,26600.0,9.9059,9.9059,9.8667,9.8733,26600.0
2007-08-02 13:30:00,15.13,15.2,15.13,15.18,22800.0,9.8863,9.9321,9.8863,9.919,22800.0
2007-08-02 13:40:00,15.18,15.2,15.15,15.17,26400.0,9.919,9.9321,9.8994,9.9125,26400.0
2007-08-02 13:50:00,15.16,15.22,15.14,15.2,30600.0,9.9059,9.9452,9.8929,9.9321,30600.0
2007-08-02 14:00:00,15.21,15.24,15.2,15.22,22600.0,9.9386,9.9582,9.9321,9.9452,22600.0
2007-08-02 14:10:00,15.22,15.23,15.21,15.21,23800.0,9.9452,9.9517,9.9386,9.9386,23800.0
2007-08-02 14:20:00,15.21,15.21,15.15,15.15,19000.0,9.9386,9.9386,9.8994,9.8994,19000.0
2007-08-02 14:30:00,15.15,15.18,15.12,15.13,28800.0,9.8994,9.919,9.8798,9.8863,28800.0
2007-08-02 14:40:00,15.12,15.17,15.11,15.15,32800.0,9.8798,9.9125,9.8733,9.8994,32800.0
2007-08-02 14:50:00,15.15,15.17,15.12,15.15,27200.0,9.8994,9.9125,9.8798,9.8994,27200.0
2007-08-02 15:00:00,15.15,15.18,15.12,15.18,30800.0,9.8994,9.919,9.8798,9.919,30800.0
2007-08-02 15:10:00,15.19,15.2,15.17,15.18,30400.0,9.9256,9.9321,9.9125,9.919,30400.0
2007-08-02 15:20:00,15.18,15.24,15.18,15.23,50400.0,9.919,9.9582,9.919,9.9517,50400.0
2007-08-02 15:30:00,15.23,15.24,15.21,15.22,67800.0,9.9517,9.9582,9.9386,9.9452,67800.0
2007-08-02 15:40:00,15.22,15.22,15.15,15.15,73800.0,9.9452,9.9452,9.8994,9.8994,73800.0
2007-08-02 15:50:00,15.16,15.18,15.11,15.18,120200.0,9.9059,9.919,9.8733,9.919,120200.0
2007-08-03 09:30:00,15.13,15.13,15.04,15.06,28200.0,9.8863,9.8863,9.8275,9.8406,28200.0
2007-08-03 09:40:00,15.08,15.12,14.97,14.99,67800.0,9.8537,9.8798,9.7818,9.7949,67800.0
2007-08-03 09:50:00,14.99,14.99,14.95,14.96,90800.0,9.7949,9.7949,9.7687,9.7753,90800.0
2007-08-03 10:00:00,14.96,14.99,14.92,14.92,144200.0,9.7753,9.7949,9.7491,9.7491,144200.0
2007-08-03 10:10:00,14.93,14.94,14.91,14.93,55800.0,9.7557,9.7622,9.7426,9.7557,55800.0
2007-08-03 10:20:00,14.93,15.01,14.92,14.97,108000.0,9.7557,9.8079,9.7491,9.7818,108000.0
2007-08-03 10:30:00,14.99,15.01,14.94,14.94,77200.0,9.7949,9.8079,9.7622,9.7622,77200.0
2007-08-03 10:40:00,14.94,14.99,14.92,14.96,61200.0,9.7622,9.7949,9.7491,9.7753,61200.0
2007-08-03 10:50:00,14.95,15.02,14.94,14.99,93600.0,9.7687,9.8145,9.7622,9.7949,93600.0
2007-08-03 11:00:00,14.99,15.05,14.99,15.03,102200.0,9.7949,9.8341,9.7949,9.821,102200.0
2007-08-03 11:10:00,15.02,15.08,15.01,15.04,102200.0,9.8145,9.8537,9.8079,9.8275,102200.0
2007-08-03 11:20:00,15.04,15.08,15.01,15.08,33800.0,9.8275,9.8537,9.8079,9.8537,33800.0
2007-08-03 11:30:00,15.09,15.09,15.01,15.02,55000.0,9.8602,9.8602,9.8079,9.8145,55000.0
2007-08-03 11:40:00,15.02,15.03,14.99,15.01,56400.0,9.8145,9.821,9.7949,9.8079,56400.0
2007-08-03 11:50:00,15.01,15.02,14.99,15.01,87000.0,9.8079,9.8145,9.7949,9.8079,87000.0
2007-08-03 12:00:00,15.01,15.02,15.0,15.01,45600.0,9.8079,9.8145,9.8014,9.8079,45600.0
2007-08-03 12:10:00,15.01,15.05,15.0,15.01,47400.0,9.8079,9.8341,9.8014,9.8079,47400.0
2007-08-03 12:20:00,15.02,15.02,14.97,15.01,158400.0,9.8145,9.8145,9.7818,9.8079,158400.0
2007-08-03 12:30:00,15.01,15.03,14.99,15.03,32800.0,9.8079,9.821,9.7949,9.821,32800.0
2007-08-03 12:40:00,15.03,15.03,14.99,15.0,58000.0,9.821,9.821,9.7949,9.8014,58000.0
2007-08-03 12:50:00,15.01,15.01,14.97,15.0,68600.0,9.8079,9.8079,9.7818,9.8014,68600.0
2007-08-03 13:00:00,15.01,15.01,14.99,14.99,65400.0,9.8079,9.8079,9.7949,9.7949,65400.0
2007-08-03 13:10:00,15.01,15.02,14.99,15.01,46600.0,9.8079,9.8145,9.7949,9.8079,46600.0
2007-08-03 13:20:00,15.01,15.02,14.99,15.0,31600.0,9.8079,9.8145,9.7949,9.8014,31600.0
2007-08-03 13:30:00,15.0,15.01,14.99,14.99,47000.0,9.8014,9.8079,9.7949,9.7949,47000.0
2007-08-03 13:40:00,15.01,15.06,15.0,15.01,269000.0,9.8079,9.8406,9.8014,9.8079,269000.0
2007-08-03 13:50:00,15.02,15.02,14.98,14.99,47800.0,9.8145,9.8145,9.7883,9.7949,47800.0
2007-08-03 14:00:00,15.0,15.02,14.99,14.99,57600.0,9.8014,9.8145,9.7949,9.7949,57600.0
2007-08-03 14:10:00,14.99,14.99,14.93,14.94,59000.0,9.7949,9.7949,9.7557,9.7622,59000.0
2007-08-03 14:20:00,14.95,15.05,14.9,14.9,192800.0,9.7687,9.8341,9.7361,9.7361,192800.0
2007-08-03 14:30:00,14.9,14.95,14.87,14.9,57200.0,9.7361,9.7687,9.7165,9.7361,57200.0
2007-08-03 14:40:00,14.9,14.94,14.88,14.91,90400.0,9.7361,9.7622,9.723,9.7426,90400.0
2007-08-03 14:50:00,14.92,14.96,14.9,14.95,112200.0,9.7491,9.7753,9.7361,9.7687,112200.0
2007-08-03 15:00:00,14.95,14.96,14.92,14.94,165800.0,9.7687,9.7753,9.7491,9.7622,165800.0
2007-08-03 15:10:00,14.93,14.97,14.9,14.9,84400.0,9.7557,9.7818,9.7361,9.7361,84400.0
2007-08-03 15:20:00,14.9,14.92,14.88,14.9,163400.0,9.7361,9.7491,9.723,9.7361,163400.0
2007-08-03 15:30:00,14.9,14.92,14.85,14.87,170400.0,9.7361,9.7491,9.7034,9.7165,170400.0
2007-08-03 15:40:00,14.87,14.93,14.85,14.9,207600.0,9.7165,9.7557,9.7034,9.7361,207600.0
2007-08-03 15:50:00,14.9,14.97,14.89,14.93,265800.0,9.7361,9.7818,9.7295,9.7557,265800.0
2007-08-06 09:30:00,15.01,15.09,14.94,14.96,52600.0,9.8079,9.8602,9.7622,9.7753,52600.0
2007-08-06 09:40:00,14.97,14.99,14.68,14.7,82400.0,9.7818,9.7949,9.5923,9.6054,82400.0
2007-08-06 09:50:00,14.68,14.79,14.63,14.77,102400.0,9.5923,9.6642,9.5596,9.6511,102400.0
2007-08-06 10:00:00,14.79,14.88,14.79,14.88,128200.0,9.6642,9.723,9.6642,9.723,128200.0
2007-08-06 10:10:00,14.88,14.94,14.86,14.88,116000.0,9.723,9.7622,9.7099,9.723,116000.0
2007-08-06 10:20:00,14.88,14.94,14.85,14.88,181800.0,9.723,9.7622,9.7034,9.723,181800.0
2007-08-06 10:30:00,14.88,14.9,14.88,14.9,105000.0,9.723,9.7361,9.723,9.7361,105000.0
2007-08-06 10:40:00,14.9,14.92,14.87,14.92,145200.0,9.7361,9.7491,9.7165,9.7491,145200.0
2007-08-06 10:50:00,14.92,14.94,14.88,14.93,109800.0,9.7491,9.7622,9.723,9.7557,109800.0
2007-08-06 11:00:00,14.93,14.96,14.89,14.9,101600.0,9.7557,9.7753,9.7295,9.7361,101600.0
2007-08-06 11:10:00,14.9,14.92,14.87,14.92,97200.0,9.7361,9.7491,9.7165,9.7491,97200.0
2007-08-06 11:20:00,14.9,14.93,14.88,14.88,66200.0,9.7361,9.7557,9.723,9.723,66200.0
2007-08-06 11:30:00,14.9,14.91,14.87,14.88,158800.0,9.7361,9.7426,9.7165,9.723,158800.0
2007-08-06 11:40:00,14.88,14.92,14.85,14.88,86200.0,9.723,9.7491,9.7034,9.723,86200.0
2007-08-06 11:50:00,14.89,14.97,14.88,14.92,141400.0,9.7295,9.7818,9.723,9.7491,141400.0
2007-08-06 12:00:00,14.92,14.92,14.83,14.85,88400.0,9.7491,9.7491,9.6903,9.7034,88400.0
2007-08-06 12:10:00,14.85,14.85,14.78,14.81,85400.0,9.7034,9.7034,9.6576,9.6772,85400.0
2007-08-06 12:20:00,14.81,14.83,14.78,14.79,89800.0,9.6772,9.6903,9.6576,9.6642,89800.0
2007-08-06 12:30:00,14.79,14.82,14.75,14.78,122400.0,9.6642,9.6838,9.638,9.6576,122400.0
2007-08-06 12:40:00,14.79,14.82,14.76,14.81,72600.0,9.6642,9.6838,9.6446,9.6772,72600.0
2007-08-06 12:50:00,14.81,14.85,14.81,14.85,100000.0,9.6772,9.7034,9.6772,9.7034,100000.0
2007-08-06 13:00:00,14.85,14.88,14.78,14.79,72800.0,9.7034,9.723,9.6576,9.6642,72800.0
2007-08-06 13:10:00,14.79,14.8,14.74,14.76,104000.0,9.6642,9.6707,9.6315,9.6446,104000.0
2007-08-06 13:20:00,14.74,14.77,14.74,14.76,57400.0,9.6315,9.6511,9.6315,9.6446,57400.0
2007-08-06 13:30:00,14.76,14.77,14.72,14.75,42600.0,9.6446,9.6511,9.6184,9.638,42600.0
2007-08-06 13:40:00,14.75,14.75,14.67,14.69,82600.0,9.638,9.638,9.5858,9.5988,82600.0
2007-08-06 13:50:00,14.69,14.71,14.65,14.7,117600.0,9.5988,9.6119,9.5727,9.6054,117600.0
2007-08-06 14:00:00,14.7,14.76,14.69,14.75,82800.0,9.6054,9.6446,9.5988,9.638,82800.0
2007-08-06 14:10:00,14.75,14.82,14.72,14.81,46600.0,9.638,9.6838,9.6184,9.6772,46600.0
2007-08-06 14:20:00,14.81,14.87,14.81,14.85,62200.0,9.6772,9.7165,9.6772,9.7034,62200.0
2007-08-06 14:30:00,14.86,14.97,14.85,14.97,47200.0,9.7099,9.7818,9.7034,9.7818,47200.0
2007-08-06 14:40:00,14.97,15.06,14.97,15.06,83800.0,9.7818,9.8406,9.7818,9.8406,83800.0
2007-08-06 14:50:00,15.06,15.08,15.02,15.08,56400.0,9.8406,9.8537,9.8145,9.8537,56400.0
2007-08-06 15:00:00,15.06,15.13,15.03,15.1,83400.0,9.8406,9.8863,9.821,9.8667,83400.0
2007-08-06 15:10:00,15.11,15.13,15.07,15.08,39400.0,9.8733,9.8863,9.8471,9.8537,39400.0
2007-08-06 15:20:00,15.08,15.09,15.05,15.09,46600.0,9.8537,9.8602,9.8341,9.8602,46600.0
2007-08-06 15:30:00,15.1,15.1,15.06,15.08,55000.0,9.8667,9.8667,9.8406,9.8537,55000.0
2007-08-06 15:40:00,15.08,15.08,15.04,15.06,97600.0,9.8537,9.8537,9.8275,9.8406,97600.0
2007-08-06 15:50:00,15.06,15.07,15.04,15.06,142800.0,9.8406,9.8471,9.8275,9.8406,142800.0
2007-08-07 09:30:00,15.01,15.06,14.95,15.03,18400.0,9.8079,9.8406,9.7687,9.821,18400.0
2007-08-07 09:40:00,15.02,15.05,14.97,15.05,35200.0,9.8145,9.8341,9.7818,9.8341,35200.0
2007-08-07 09:50:00,15.05,15.08,14.98,15.05,71400.0,9.8341,9.8537,9.7883,9.8341,71400.0
2007-08-07 10:00:00,15.06,15.1,15.03,15.1,58000.0,9.8406,9.8667,9.821,9.8667,58000.0
2007-08-07 10:10:00,15.09,15.19,15.08,15.18,42200.0,9.8602,9.9256,9.8537,9.919,42200.0
2007-08-07 10:20:00,15.18,15.19,15.13,15.15,82600.0,9.919,9.9256,9.8863,9.8994,82600.0
2007-08-07 10:30:00,15.15,15.18,15.12,15.13,52600.0,9.8994,9.919,9.8798,9.8863,52600.0
2007-08-07 10:40:00,15.12,15.13,15.08,15.12,22000.0,9.8798,9.8863,9.8537,9.8798,22000.0
2007-08-07 10:50:00,15.12,15.17,15.11,15.13,45000.0,9.8798,9.9125,9.8733,9.8863,45000.0
2007-08-07 11:00:00,15.12,15.14,15.05,15.05,50800.0,9.8798,9.8929,9.8341,9.8341,50800.0
2007-08-07 11:10:00,15.05,15.12,15.05,15.11,75000.0,9.8341,9.8798,9.8341,9.8733,75000.0
2007-08-07 11:20:00,15.11,15.13,15.08,15.08,49600.0,9.8733,9.8863,9.8537,9.8537,49600.0
2007-08-07 11:30:00,15.09,15.11,15.06,15.08,34200.0,9.8602,9.8733,9.8406,9.8537,34200.0
2007-08-07 11:40:00,15.07,15.16,15.04,15.15,60800.0,9.8471,9.9059,9.8275,9.8994,60800.0
2007-08-07 11:50:00,15.15,15.24,15.13,15.24,60400.0,9.8994,9.9582,9.8863,9.9582,60400.0
2007-08-07 12:00:00,15.24,15.33,15.24,15.31,54200.0,9.9582,10.017,9.9582,10.004,54200.0
2007-08-07 12:10:00,15.33,15.33,15.24,15.26,56200.0,10.017,10.017,9.9582,9.9713,56200.0
2007-08-07 12:20:00,15.24,15.24,15.22,15.22,27400.0,9.9582,9.9582,9.9452,9.9452,27400.0
2007-08-07 12:30:00,15.22,15.24,15.17,15.19,65800.0,9.9452,9.9582,9.9125,9.9256,65800.0
2007-08-07 12:40:00,15.19,15.2,15.11,15.13,48000.0,9.9256,9.9321,9.8733,9.8863,48000.0
2007-08-07 12:50:00,15.13,15.13,15.08,15.08,30400.0,9.8863,9.8863,9.8537,9.8537,30400.0
2007-08-07 13:00:00,15.07,15.12,15.06,15.12,22400.0,9.8471,9.8798,9.8406,9.8798,22400.0
2007-08-07 13:10:00,15.12,15.13,15.1,15.12,44800.0,9.8798,9.8863,9.8667,9.8798,44800.0
2007-08-07 13:20:00,15.12,15.18,15.12,15.15,43800.0,9.8798,9.919,9.8798,9.8994,43800.0
2007-08-07 13:30:00,15.13,15.15,15.06,15.06,25600.0,9.8863,9.8994,9.8406,9.8406,25600.0
2007-08-07 13:40:00,15.06,15.15,15.05,15.15,47200.0,9.8406,9.8994,9.8341,9.8994,47200.0
2007-08-07 13:50:00,15.15,15.15,15.11,15.11,82200.0,9.8994,9.8994,9.8733,9.8733,82200.0
2007-08-07 14:00:00,15.1,15.13,15.09,15.13,63200.0,9.8667,9.8863,9.8602,9.8863,63200.0
2007-08-07 14:10:00,15.13,15.21,15.01,15.06,89400.0,9.8863,9.9386,9.8079,9.8406,89400.0
2007-08-07 14:20:00,15.06,15.08,14.96,15.04,82000.0,9.8406,9.8537,9.7753,9.8275,82000.0
2007-08-07 14:30:00,15.03,15.03,14.91,14.95,118000.0,9.821,9.821,9.7426,9.7687,118000.0
2007-08-07 14:40:00,14.95,15.05,14.93,15.05,80200.0,9.7687,9.8341,9.7557,9.8341,80200.0
2007-08-07 14:50:00,15.06,15.22,15.04,15.22,71200.0,9.8406,9.9452,9.8275,9.9452,71200.0
2007-08-07 15:00:00,15.22,15.29,15.2,15.21,114400.0,9.9452,9.9909,9.9321,9.9386,114400.0
2007-08-07 15:10:00,15.21,15.21,15.09,15.12,156800.0,9.9386,9.9386,9.8602,9.8798,156800.0
2007-08-07 15:20:00,15.13,15.15,15.1,15.12,116800.0,9.8863,9.8994,9.8667,9.8798,116800.0
2007-08-07 15:30:00,15.13,15.17,15.12,15.13,132600.0,9.8863,9.9125,9.8798,9.8863,132600.0
2007-08-07 15:40:00,15.13,15.15,15.11,15.11,80600.0,9.8863,9.8994,9.8733,9.8733,80600.0
2007-08-07 15:50:00,15.11,15.12,15.03,15.06,237400.0,9.8733,9.8798,9.821,9.8406,237400.0
2007-08-08 09:30:00,15.08,15.21,15.05,15.12,105400.0,9.8537,9.9386,9.8341,9.8798,105400.0
2007-08-08 09:40:00,15.12,15.25,15.12,15.25,67000.0,9.8798,9.9648,9.8798,9.9648,67000.0
2007-08-08 09:50:00,15.24,15.4,15.24,15.34,184000.0,9.9582,10.0628,9.9582,10.0236,184000.0
2007-08-08 10:00:00,15.35,15.53,15.3,15.34,172400.0,10.0301,10.1477,9.9974,10.0236,172400.0
2007-08-08 10:10:00,15.36,15.47,15.32,15.42,145000.0,10.0366,10.1085,10.0105,10.0758,145000.0
2007-08-08 10:20:00,15.41,15.41,15.31,15.39,77200.0,10.0693,10.0693,10.004,10.0562,77200.0
2007-08-08 10:30:00,15.39,15.52,15.38,15.5,74400.0,10.0562,10.1412,10.0497,10.1281,74400.0
2007-08-08 10:40:00,15.51,15.56,15.49,15.56,88600.0,10.1346,10.1673,10.1216,10.1673,88600.0
2007-08-08 10:50:00,15.55,15.61,15.55,15.59,48600.0,10.1608,10.2,10.1608,10.1869,48600.0
2007-08-08 11:00:00,15.59,15.62,15.56,15.61,72200.0,10.1869,10.2065,10.1673,10.2,72200.0
2007-08-08 11:10:00,15.61,15.71,15.61,15.68,55200.0,10.2,10.2653,10.2,10.2457,55200.0
2007-08-08 11:20:00,15.68,15.69,15.6,15.6,64200.0,10.2457,10.2523,10.1935,10.1935,64200.0
2007-08-08 11:30:00,15.6,15.62,15.56,15.6,141800.0,10.1935,10.2065,10.1673,10.1935,141800.0
2007-08-08 11:40:00,15.6,15.65,15.59,15.64,50000.0,10.1935,10.2261,10.1869,10.2196,50000.0
2007-08-08 11:50:00,15.64,15.72,15.64,15.69,58200.0,10.2196,10.2719,10.2196,10.2523,58200.0
2007-08-08 12:00:00,15.7,15.77,15.7,15.75,70400.0,10.2588,10.3045,10.2588,10.2915,70400.0
2007-08-08 12:10:00,15.75,15.88,15.75,15.85,74000.0,10.2915,10.3764,10.2915,10.3568,74000.0
2007-08-08 12:20:00,15.84,15.95,15.84,15.95,51000.0,10.3503,10.4222,10.3503,10.4222,51000.0
2007-08-08 12:30:00,15.95,15.99,15.87,15.92,101000.0,10.4222,10.4483,10.3699,10.4026,101000.0
2007-08-08 12:40:00,15.92,15.95,15.9,15.92,99000.0,10.4026,10.4222,10.3895,10.4026,99000.0
2007-08-08 12:50:00,15.92,15.92,15.87,15.88,53400.0,10.4026,10.4026,10.3699,10.3764,53400.0
2007-08-08 13:00:00,15.88,15.9,15.85,15.86,58400.0,10.3764,10.3895,10.3568,10.3633,58400.0
2007-08-08 13:10:00,15.87,15.89,15.84,15.88,72600.0,10.3699,10.383,10.3503,10.3764,72600.0
2007-08-08 13:20:00,15.88,15.89,15.86,15.88,54400.0,10.3764,10.383,10.3633,10.3764,54400.0
2007-08-08 13:30:00,15.88,15.95,15.88,15.93,91400.0,10.3764,10.4222,10.3764,10.4091,91400.0
2007-08-08 13:40:00,15.92,15.96,15.9,15.93,105800.0,10.4026,10.4287,10.3895,10.4091,105800.0
2007-08-08 13:50:00,15.93,15.97,15.9,15.9,125000.0,10.4091,10.4352,10.3895,10.3895,125000.0
2007-08-08 14:00:00,15.9,15.93,15.9,15.91,94800.0,10.3895,10.4091,10.3895,10.396,94800.0
2007-08-08 14:10:00,15.9,15.95,15.9,15.95,73000.0,10.3895,10.4222,10.3895,10.4222,73000.0
2007-08-08 14:20:00,15.95,15.95,15.9,15.92,116400.0,10.4222,10.4222,10.3895,10.4026,116400.0
2007-08-08 14:30:00,15.92,15.95,15.92,15.94,119400.0,10.4026,10.4222,10.4026,10.4156,119400.0
2007-08-08 14:40:00,15.93,15.96,15.91,15.95,117200.0,10.4091,10.4287,10.396,10.4222,117200.0
2007-08-08 14:50:00,15.94,15.99,15.94,15.96,119000.0,10.4156,10.4483,10.4156,10.4287,119000.0
2007-08-08 15:00:00,15.96,16.03,15.93,15.93,148600.0,10.4287,10.4744,10.4091,10.4091,148600.0
2007-08-08 15:10:00,15.93,15.97,15.93,15.94,176800.0,10.4091,10.4352,10.4091,10.4156,176800.0
2007-08-08 15:20:00,15.94,15.97,15.82,15.82,272800.0,10.4156,10.4352,10.3372,10.3372,272800.0
2007-08-08 15:30:00,15.82,15.83,15.7,15.79,308000.0,10.3372,10.3437,10.2588,10.3176,308000.0
2007-08-08 15:40:00,15.8,15.86,15.74,15.81,208600.0,10.3241,10.3633,10.2849,10.3307,208600.0
2007-08-08 15:50:00,15.81,15.9,15.76,15.85,330000.0,10.3307,10.3895,10.298,10.3568,330000.0
2007-08-09 09:30:00,15.38,15.65,15.38,15.43,76200.0,10.0497,10.2261,10.0497,10.0824,76200.0
2007-08-09 09:40:00,15.44,15.78,15.42,15.6,84200.0,10.0889,10.3111,10.0758,10.1935,84200.0
2007-08-09 09:50:00,15.62,15.71,15.61,15.67,54000.0,10.2065,10.2653,10.2,10.2392,54000.0
2007-08-09 10:00:00,15.67,15.79,15.67,15.77,60000.0,10.2392,10.3176,10.2392,10.3045,60000.0
2007-08-09 10:10:00,15.77,15.91,15.77,15.89,72600.0,10.3045,10.396,10.3045,10.383,72600.0
2007-08-09 10:20:00,15.88,15.9,15.8,15.84,56200.0,10.3764,10.3895,10.3241,10.3503,56200.0
2007-08-09 10:30:00,15.83,15.92,15.81,15.88,114000.0,10.3437,10.4026,10.3307,10.3764,114000.0
2007-08-09 10:40:00,15.87,15.97,15.83,15.97,105200.0,10.3699,10.4352,10.3437,10.4352,105200.0
2007-08-09 10:50:00,15.96,16.07,15.93,16.07,39400.0,10.4287,10.5006,10.4091,10.5006,39400.0
2007-08-09 11:00:00,16.08,16.15,16.07,16.09,79200.0,10.5071,10.5528,10.5006,10.5136,79200.0
2007-08-09 11:10:00,16.09,16.16,16.08,16.16,39000.0,10.5136,10.5594,10.5071,10.5594,39000.0
2007-08-09 11:20:00,16.16,16.49,16.15,16.38,103600.0,10.5594,10.775,10.5528,10.7031,103600.0
2007-08-09 11:30:00,16.38,16.45,16.32,16.4,94200.0,10.7031,10.7489,10.6639,10.7162,94200.0
2007-08-09 11:40:00,16.38,16.68,16.37,16.67,77800.0,10.7031,10.8992,10.6966,10.8926,77800.0
2007-08-09 11:50:00,16.67,16.68,16.54,16.61,177800.0,10.8926,10.8992,10.8077,10.8534,177800.0
2007-08-09 12:00:00,16.61,16.66,16.54,16.6,185000.0,10.8534,10.8861,10.8077,10.8469,185000.0
2007-08-09 12:10:00,16.6,16.6,16.39,16.41,219400.0,10.8469,10.8469,10.7097,10.7227,219400.0
2007-08-09 12:20:00,16.41,16.49,16.41,16.48,101000.0,10.7227,10.775,10.7227,10.7685,101000.0
2007-08-09 12:30:00,16.48,16.5,16.47,16.49,204200.0,10.7685,10.7815,10.7619,10.775,204200.0
2007-08-09 12:40:00,16.49,16.5,16.32,16.33,207600.0,10.775,10.7815,10.6639,10.6705,207600.0
2007-08-09 12:50:00,16.33,16.33,16.14,16.19,222000.0,10.6705,10.6705,10.5463,10.579,222000.0
2007-08-09 13:00:00,16.18,16.38,16.18,16.35,134400.0,10.5724,10.7031,10.5724,10.6835,134400.0
2007-08-09 13:10:00,16.35,16.36,16.27,16.27,121600.0,10.6835,10.6901,10.6313,10.6313,121600.0
2007-08-09 13:20:00,16.27,16.32,16.25,16.29,79200.0,10.6313,10.6639,10.6182,10.6443,79200.0
2007-08-09 13:30:00,16.29,16.34,16.27,16.32,102800.0,10.6443,10.677,10.6313,10.6639,102800.0
2007-08-09 13:40:00,16.3,16.3,16.12,16.12,175600.0,10.6509,10.6509,10.5332,10.5332,175600.0
2007-08-09 13:50:00,16.13,16.17,16.02,16.02,173600.0,10.5398,10.5659,10.4679,10.4679,173600.0
2007-08-09 14:00:00,16.02,16.02,15.86,15.96,158600.0,10.4679,10.4679,10.3633,10.4287,158600.0
2007-08-09 14:10:00,15.96,15.98,15.95,15.98,108000.0,10.4287,10.4418,10.4222,10.4418,108000.0
2007-08-09 14:20:00,15.99,16.1,15.99,16.05,88600.0,10.4483,10.5202,10.4483,10.4875,88600.0
2007-08-09 14:30:00,16.05,16.09,15.93,15.97,120800.0,10.4875,10.5136,10.4091,10.4352,120800.0
2007-08-09 14:40:00,15.96,15.97,15.9,15.93,167600.0,10.4287,10.4352,10.3895,10.4091,167600.0
2007-08-09 14:50:00,15.92,15.98,15.84,15.84,145200.0,10.4026,10.4418,10.3503,10.3503,145200.0
2007-08-09 15:00:00,15.85,16.02,15.81,16.02,178400.0,10.3568,10.4679,10.3307,10.4679,178400.0
2007-08-09 15:10:00,16.01,16.1,16.0,16.09,91000.0,10.4614,10.5202,10.4548,10.5136,91000.0
2007-08-09 15:20:00,16.08,16.17,16.06,16.06,231400.0,10.5071,10.5659,10.494,10.494,231400.0
2007-08-09 15:30:00,16.06,16.11,15.99,15.99,208200.0,10.494,10.5267,10.4483,10.4483,208200.0
2007-08-09 15:40:00,16.03,16.11,16.0,16.09,157600.0,10.4744,10.5267,10.4548,10.5136,157600.0
2007-08-09 15:50:00,16.08,16.1,16.01,16.02,283000.0,10.5071,10.5202,10.4614,10.4679,283000.0
2007-08-10 09:30:00,15.81,15.9,15.77,15.78,76600.0,10.3307,10.3895,10.3045,10.3111,76600.0
2007-08-10 09:40:00,15.77,15.8,15.62,15.74,137200.0,10.3045,10.3241,10.2065,10.2849,137200.0
2007-08-10 09:50:00,15.75,15.8,15.68,15.74,224400.0,10.2915,10.3241,10.2457,10.2849,224400.0
2007-08-10 10:00:00,15.74,15.92,15.72,15.83,200600.0,10.2849,10.4026,10.2719,10.3437,200600.0
2007-08-10 10:10:00,15.83,15.85,15.62,15.75,163400.0,10.3437,10.3568,10.2065,10.2915,163400.0
2007-08-10 10:20:00,15.77,15.87,15.76,15.84,87800.0,10.3045,10.3699,10.298,10.3503,87800.0
2007-08-10 10:30:00,15.8,15.86,15.73,15.77,127800.0,10.3241,10.3633,10.2784,10.3045,127800.0
2007-08-10 10:40:00,15.79,15.85,15.71,15.76,191200.0,10.3176,10.3568,10.2653,10.298,191200.0
2007-08-10 10:50:00,15.76,15.83,15.71,15.72,126200.0,10.298,10.3437,10.2653,10.2719,126200.0
2007-08-10 11:00:00,15.72,15.91,15.72,15.82,103200.0,10.2719,10.396,10.2719,10.3372,103200.0
2007-08-10 11:10:00,15.85,15.85,15.72,15.78,66200.0,10.3568,10.3568,10.2719,10.3111,66200.0
2007-08-10 11:20:00,15.79,15.8,15.72,15.76,59400.0,10.3176,10.3241,10.2719,10.298,59400.0
2007-08-10 11:30:00,15.75,15.78,15.72,15.74,39800.0,10.2915,10.3111,10.2719,10.2849,39800.0
2007-08-10 11:40:00,15.75,15.81,15.74,15.78,38400.0,10.2915,10.3307,10.2849,10.3111,38400.0
2007-08-10 11:50:00,15.8,15.92,15.78,15.91,44400.0,10.3241,10.4026,10.3111,10.396,44400.0
2007-08-10 12:00:00,15.92,15.98,15.88,15.93,45600.0,10.4026,10.4418,10.3764,10.4091,45600.0
2007-08-10 12:10:00,15.93,15.95,15.84,15.88,46600.0,10.4091,10.4222,10.3503,10.3764,46600.0
2007-08-10 12:20:00,15.9,16.03,15.9,16.01,41800.0,10.3895,10.4744,10.3895,10.4614,41800.0
2007-08-10 12:30:00,16.01,16.02,15.93,15.95,46600.0,10.4614,10.4679,10.4091,10.4222,46600.0
2007-08-10 12:40:00,15.95,15.95,15.76,15.78,48000.0,10.4222,10.4222,10.298,10.3111,48000.0
2007-08-10 12:50:00,15.78,15.83,15.72,15.77,96000.0,10.3111,10.3437,10.2719,10.3045,96000.0
2007-08-10 13:00:00,15.78,15.8,15.77,15.79,41600.0,10.3111,10.3241,10.3045,10.3176,41600.0
2007-08-10 13:10:00,15.79,15.81,15.77,15.78,41800.0,10.3176,10.3307,10.3045,10.3111,41800.0
2007-08-10 13:20:00,15.77,15.82,15.74,15.77,40000.0,10.3045,10.3372,10.2849,10.3045,40000.0
2007-08-10 13:30:00,15.76,15.78,15.72,15.75,32000.0,10.298,10.3111,10.2719,10.2915,32000.0
2007-08-10 13:40:00,15.74,15.74,15.65,15.65,20800.0,10.2849,10.2849,10.2261,10.2261,20800.0
2007-08-10 13:50:00,15.65,15.66,15.59,15.61,113800.0,10.2261,10.2327,10.1869,10.2,113800.0
2007-08-10 14:00:00,15.61,15.63,15.53,15.54,55200.0,10.2,10.2131,10.1477,10.1543,55200.0
2007-08-10 14:10:00,15.55,15.55,15.45,15.47,62000.0,10.1608,10.1608,10.0954,10.1085,62000.0
2007-08-10 14:20:00,15.46,15.48,15.35,15.35,55000.0,10.102,10.115,10.0301,10.0301,55000.0
2007-08-10 14:30:00,15.35,15.37,15.3,15.31,57200.0,10.0301,10.0432,9.9974,10.004,57200.0
2007-08-10 14:40:00,15.31,15.44,15.31,15.44,68400.0,10.004,10.0889,10.004,10.0889,68400.0
2007-08-10 14:50:00,15.44,15.45,15.31,15.38,58200.0,10.0889,10.0954,10.004,10.0497,58200.0
2007-08-10 15:00:00,15.38,15.43,15.36,15.38,63600.0,10.0497,10.0824,10.0366,10.0497,63600.0
2007-08-10 15:10:00,15.38,15.45,15.35,15.36,122600.0,10.0497,10.0954,10.0301,10.0366,122600.0
2007-08-10 15:20:00,15.35,15.37,15.3,15.36,122200.0,10.0301,10.0432,9.9974,10.0366,122200.0
2007-08-10 15:30:00,15.36,15.38,15.31,15.37,136200.0,10.0366,10.0497,10.004,10.0432,136200.0
2007-08-10 15:40:00,15.36,15.44,15.34,15.37,310800.0,10.0366,10.0889,10.0236,10.0432,310800.0
2007-08-10 15:50:00,15.37,15.38,15.3,15.31,200600.0,10.0432,10.0497,9.9974,10.004,200600.0
2007-08-13 09:30:00,15.34,15.68,15.34,15.54,44600.0,10.0236,10.2457,10.0236,10.1543,44600.0
2007-08-13 09:40:00,15.51,15.53,15.38,15.42,56000.0,10.1346,10.1477,10.0497,10.0758,56000.0
2007-08-13 09:50:00,15.4,15.44,15.33,15.43,35600.0,10.0628,10.0889,10.017,10.0824,35600.0
2007-08-13 10:00:00,15.44,15.58,15.44,15.53,48200.0,10.0889,10.1804,10.0889,10.1477,48200.0
2007-08-13 10:10:00,15.52,15.54,15.49,15.49,49600.0,10.1412,10.1543,10.1216,10.1216,49600.0
2007-08-13 10:20:00,15.49,15.5,15.38,15.42,52000.0,10.1216,10.1281,10.0497,10.0758,52000.0
2007-08-13 10:30:00,15.4,15.4,15.31,15.34,51000.0,10.0628,10.0628,10.004,10.0236,51000.0
2007-08-13 10:40:00,15.33,15.33,15.13,15.15,112000.0,10.017,10.017,9.8863,9.8994,112000.0
2007-08-13 10:50:00,15.15,15.17,15.08,15.1,85400.0,9.8994,9.9125,9.8537,9.8667,85400.0
2007-08-13 11:00:00,15.1,15.11,15.03,15.04,89000.0,9.8667,9.8733,9.821,9.8275,89000.0
2007-08-13 11:10:00,15.04,15.08,15.02,15.05,53800.0,9.8275,9.8537,9.8145,9.8341,53800.0
2007-08-13 11:20:00,15.05,15.13,15.05,15.13,69600.0,9.8341,9.8863,9.8341,9.8863,69600.0
2007-08-13 11:30:00,15.14,15.28,15.13,15.21,43000.0,9.8929,9.9844,9.8863,9.9386,43000.0
2007-08-13 11:40:00,15.2,15.23,15.15,15.15,20800.0,9.9321,9.9517,9.8994,9.8994,20800.0
2007-08-13 11:50:00,15.14,15.15,15.06,15.08,29200.0,9.8929,9.8994,9.8406,9.8537,29200.0
2007-08-13 12:00:00,15.08,15.08,15.0,15.01,38400.0,9.8537,9.8537,9.8014,9.8079,38400.0
2007-08-13 12:10:00,15.01,15.01,14.98,14.99,38800.0,9.8079,9.8079,9.7883,9.7949,38800.0
2007-08-13 12:20:00,14.99,14.99,14.93,14.94,43800.0,9.7949,9.7949,9.7557,9.7622,43800.0
2007-08-13 12:30:00,14.94,14.97,14.93,14.94,37600.0,9.7622,9.7818,9.7557,9.7622,37600.0
2007-08-13 12:40:00,14.94,14.94,14.86,14.87,48000.0,9.7622,9.7622,9.7099,9.7165,48000.0
2007-08-13 12:50:00,14.87,14.9,14.87,14.89,47400.0,9.7165,9.7361,9.7165,9.7295,47400.0
2007-08-13 13:00:00,14.89,14.9,14.88,14.9,44400.0,9.7295,9.7361,9.723,9.7361,44400.0
2007-08-13 13:10:00,14.9,14.92,14.88,14.92,37600.0,9.7361,9.7491,9.723,9.7491,37600.0
2007-08-13 13:20:00,14.93,14.97,14.9,14.95,40800.0,9.7557,9.7818,9.7361,9.7687,40800.0
2007-08-13 13:30:00,14.96,15.02,14.95,15.0,28200.0,9.7753,9.8145,9.7687,9.8014,28200.0
2007-08-13 13:40:00,14.99,15.01,14.99,14.99,22000.0,9.7949,9.8079,9.7949,9.7949,22000.0
2007-08-13 13:50:00,14.99,15.03,14.99,15.02,33400.0,9.7949,9.821,9.7949,9.8145,33400.0
2007-08-13 14:00:00,15.02,15.05,14.99,15.05,42400.0,9.8145,9.8341,9.7949,9.8341,42400.0
2007-08-13 14:10:00,15.04,15.07,14.99,15.07,50800.0,9.8275,9.8471,9.7949,9.8471,50800.0
2007-08-13 14:20:00,15.06,15.17,15.06,15.12,57000.0,9.8406,9.9125,9.8406,9.8798,57000.0
2007-08-13 14:30:00,15.12,15.17,15.09,15.17,47800.0,9.8798,9.9125,9.8602,9.9125,47800.0
2007-08-13 14:40:00,15.18,15.19,15.12,15.13,22600.0,9.919,9.9256,9.8798,9.8863,22600.0
2007-08-13 14:50:00,15.13,15.15,15.06,15.06,36400.0,9.8863,9.8994,9.8406,9.8406,36400.0
2007-08-13 15:00:00,15.06,15.09,15.03,15.08,47600.0,9.8406,9.8602,9.821,9.8537,47600.0
2007-08-13 15:10:00,15.08,15.09,14.99,15.0,75200.0,9.8537,9.8602,9.7949,9.8014,75200.0
2007-08-13 15:20:00,15.0,15.03,14.97,15.01,116000.0,9.8014,9.821,9.7818,9.8079,116000.0
2007-08-13 15:30:00,15.01,15.07,15.01,15.06,72200.0,9.8079,9.8471,9.8079,9.8406,72200.0
2007-08-13 15:40:00,15.06,15.06,14.96,14.97,134000.0,9.8406,9.8406,9.7753,9.7818,134000.0
2007-08-13 15:50:00,14.97,15.05,14.97,15.03,163000.0,9.7818,9.8341,9.7818,9.821,163000.0
2007-08-14 09:30:00,14.94,15.0,14.83,14.97,35000.0,9.7622,9.8014,9.6903,9.7818,35000.0
2007-08-14 09:40:00,14.99,15.19,14.99,15.07,75800.0,9.7949,9.9256,9.7949,9.8471,75800.0
2007-08-14 09:50:00,15.08,15.09,15.02,15.03,38600.0,9.8537,9.8602,9.8145,9.821,38600.0
2007-08-14 10:00:00,15.03,15.04,14.97,14.99,35400.0,9.821,9.8275,9.7818,9.7949,35400.0
2007-08-14 10:10:00,14.99,15.1,14.97,15.06,31800.0,9.7949,9.8667,9.7818,9.8406,31800.0
2007-08-14 10:20:00,15.05,15.05,14.99,15.01,29800.0,9.8341,9.8341,9.7949,9.8079,29800.0
2007-08-14 10:30:00,15.0,15.06,14.99,15.05,36000.0,9.8014,9.8406,9.7949,9.8341,36000.0
2007-08-14 10:40:00,15.05,15.06,15.02,15.06,40200.0,9.8341,9.8406,9.8145,9.8406,40200.0
2007-08-14 10:50:00,15.06,15.06,14.95,14.95,61000.0,9.8406,9.8406,9.7687,9.7687,61000.0
2007-08-14 11:00:00,14.95,14.96,14.77,14.85,85800.0,9.7687,9.7753,9.6511,9.7034,85800.0
2007-08-14 11:10:00,14.85,14.94,14.84,14.91,20000.0,9.7034,9.7622,9.6969,9.7426,20000.0
2007-08-14 11:20:00,14.93,14.95,14.85,14.88,32000.0,9.7557,9.7687,9.7034,9.723,32000.0
2007-08-14 11:30:00,14.88,14.93,14.88,14.93,16000.0,9.723,9.7557,9.723,9.7557,16000.0
2007-08-14 11:40:00,14.93,14.95,14.85,14.89,41000.0,9.7557,9.7687,9.7034,9.7295,41000.0
2007-08-14 11:50:00,14.89,14.99,14.89,14.95,37000.0,9.7295,9.7949,9.7295,9.7687,37000.0
2007-08-14 12:00:00,14.96,14.97,14.93,14.94,30400.0,9.7753,9.7818,9.7557,9.7622,30400.0
2007-08-14 12:10:00,14.93,14.98,14.93,14.97,20800.0,9.7557,9.7883,9.7557,9.7818,20800.0
2007-08-14 12:20:00,14.97,14.97,14.94,14.94,33800.0,9.7818,9.7818,9.7622,9.7622,33800.0
2007-08-14 12:30:00,14.95,14.97,14.95,14.97,32200.0,9.7687,9.7818,9.7687,9.7818,32200.0
2007-08-14 12:40:00,14.95,14.98,14.93,14.93,34200.0,9.7687,9.7883,9.7557,9.7557,34200.0
2007-08-14 12:50:00,14.94,14.97,14.92,14.96,13200.0,9.7622,9.7818,9.7491,9.7753,13200.0
2007-08-14 13:00:00,14.97,14.97,14.96,14.97,15400.0,9.7818,9.7818,9.7753,9.7818,15400.0
2007-08-14 13:10:00,14.97,14.97,14.94,14.97,54400.0,9.7818,9.7818,9.7622,9.7818,54400.0
2007-08-14 13:20:00,14.97,14.97,14.94,14.96,40600.0,9.7818,9.7818,9.7622,9.7753,40600.0
2007-08-14 13:30:00,14.96,14.99,14.95,14.97,60000.0,9.7753,9.7949,9.7687,9.7818,60000.0
2007-08-14 13:40:00,14.98,14.99,14.96,14.97,33800.0,9.7883,9.7949,9.7753,9.7818,33800.0
2007-08-14 13:50:00,14.97,14.99,14.88,14.88,70800.0,9.7818,9.7949,9.723,9.723,70800.0
2007-08-14 14:00:00,14.88,14.88,14.78,14.78,59400.0,9.723,9.723,9.6576,9.6576,59400.0
2007-08-14 14:10:00,14.78,14.84,14.76,14.82,67400.0,9.6576,9.6969,9.6446,9.6838,67400.0
2007-08-14 14:20:00,14.84,14.84,14.8,14.81,45400.0,9.6969,9.6969,9.6707,9.6772,45400.0
2007-08-14 14:30:00,14.81,14.83,14.74,14.78,94800.0,9.6772,9.6903,9.6315,9.6576,94800.0
2007-08-14 14:40:00,14.78,14.81,14.75,14.8,51600.0,9.6576,9.6772,9.638,9.6707,51600.0
2007-08-14 14:50:00,14.79,14.81,14.73,14.79,50400.0,9.6642,9.6772,9.625,9.6642,50400.0
2007-08-14 15:00:00,14.81,14.85,14.8,14.8,81800.0,9.6772,9.7034,9.6707,9.6707,81800.0
2007-08-14 15:10:00,14.8,14.81,14.74,14.78,63200.0,9.6707,9.6772,9.6315,9.6576,63200.0
2007-08-14 15:20:00,14.79,14.84,14.74,14.79,70400.0,9.6642,9.6969,9.6315,9.6642,70400.0
2007-08-14 15:30:00,14.8,14.8,14.72,14.73,60000.0,9.6707,9.6707,9.6184,9.625,60000.0
2007-08-14 15:40:00,14.74,14.76,14.7,14.76,69400.0,9.6315,9.6446,9.6054,9.6446,69400.0
2007-08-14 15:50:00,14.76,14.76,14.69,14.72,150000.0,9.6446,9.6446,9.5988,9.6184,150000.0
2007-08-15 09:30:00,14.71,14.95,14.71,14.72,27800.0,9.6119,9.7687,9.6119,9.6184,27800.0
2007-08-15 09:40:00,14.71,14.88,14.71,14.84,18200.0,9.6119,9.723,9.6119,9.6969,18200.0
2007-08-15 09:50:00,14.83,14.95,14.81,14.89,28000.0,9.6903,9.7687,9.6772,9.7295,28000.0
2007-08-15 10:00:00,14.88,14.93,14.8,14.9,63600.0,9.723,9.7557,9.6707,9.7361,63600.0
2007-08-15 10:10:00,14.9,15.12,14.9,14.96,99000.0,9.7361,9.8798,9.7361,9.7753,99000.0
2007-08-15 10:20:00,14.92,15.07,14.9,15.03,33800.0,9.7491,9.8471,9.7361,9.821,33800.0
2007-08-15 10:30:00,15.02,15.02,14.94,14.95,32200.0,9.8145,9.8145,9.7622,9.7687,32200.0
2007-08-15 10:40:00,14.93,14.98,14.92,14.95,37800.0,9.7557,9.7883,9.7491,9.7687,37800.0
2007-08-15 10:50:00,14.95,14.99,14.95,14.96,29600.0,9.7687,9.7949,9.7687,9.7753,29600.0
2007-08-15 11:00:00,14.98,15.03,14.95,14.97,46200.0,9.7883,9.821,9.7687,9.7818,46200.0
2007-08-15 11:10:00,14.97,14.99,14.96,14.97,26200.0,9.7818,9.7949,9.7753,9.7818,26200.0
2007-08-15 11:20:00,14.97,14.99,14.96,14.98,111800.0,9.7818,9.7949,9.7753,9.7883,111800.0
2007-08-15 11:30:00,14.98,14.99,14.84,14.84,79000.0,9.7883,9.7949,9.6969,9.6969,79000.0
2007-08-15 11:40:00,14.84,14.85,14.77,14.77,65000.0,9.6969,9.7034,9.6511,9.6511,65000.0
2007-08-15 11:50:00,14.77,14.77,14.7,14.76,84200.0,9.6511,9.6511,9.6054,9.6446,84200.0
2007-08-15 12:00:00,14.77,14.85,14.77,14.83,33200.0,9.6511,9.7034,9.6511,9.6903,33200.0
2007-08-15 12:10:00,14.83,14.85,14.79,14.81,25800.0,9.6903,9.7034,9.6642,9.6772,25800.0
2007-08-15 12:20:00,14.81,14.85,14.81,14.85,15200.0,9.6772,9.7034,9.6772,9.7034,15200.0
2007-08-15 12:30:00,14.84,14.88,14.81,14.88,28600.0,9.6969,9.723,9.6772,9.723,28600.0
2007-08-15 12:40:00,14.88,14.88,14.79,14.81,34400.0,9.723,9.723,9.6642,9.6772,34400.0
2007-08-15 12:50:00,14.81,14.83,14.72,14.76,25600.0,9.6772,9.6903,9.6184,9.6446,25600.0
2007-08-15 13:00:00,14.77,14.77,14.72,14.73,29600.0,9.6511,9.6511,9.6184,9.625,29600.0
2007-08-15 13:10:00,14.74,14.77,14.72,14.76,28200.0,9.6315,9.6511,9.6184,9.6446,28200.0
2007-08-15 13:20:00,14.76,14.78,14.72,14.72,37000.0,9.6446,9.6576,9.6184,9.6184,37000.0
2007-08-15 13:30:00,14.74,14.86,14.72,14.86,27000.0,9.6315,9.7099,9.6184,9.7099,27000.0
2007-08-15 13:40:00,14.85,14.92,14.85,14.88,36000.0,9.7034,9.7491,9.7034,9.723,36000.0
2007-08-15 13:50:00,14.88,14.9,14.83,14.88,32400.0,9.723,9.7361,9.6903,9.723,32400.0
2007-08-15 14:00:00,14.89,14.95,14.89,14.94,35600.0,9.7295,9.7687,9.7295,9.7622,35600.0
2007-08-15 14:10:00,14.94,14.95,14.84,14.88,32400.0,9.7622,9.7687,9.6969,9.723,32400.0
2007-08-15 14:20:00,14.89,14.9,14.85,14.87,15600.0,9.7295,9.7361,9.7034,9.7165,15600.0
2007-08-15 14:30:00,14.86,14.86,14.78,14.8,28200.0,9.7099,9.7099,9.6576,9.6707,28200.0
2007-08-15 14:40:00,14.8,14.85,14.76,14.77,28800.0,9.6707,9.7034,9.6446,9.6511,28800.0
2007-08-15 14:50:00,14.76,14.84,14.74,14.79,32800.0,9.6446,9.6969,9.6315,9.6642,32800.0
2007-08-15 15:00:00,14.8,14.84,14.78,14.78,30000.0,9.6707,9.6969,9.6576,9.6576,30000.0
2007-08-15 15:10:00,14.79,14.8,14.69,14.74,52200.0,9.6642,9.6707,9.5988,9.6315,52200.0
2007-08-15 15:20:00,14.75,14.75,14.63,14.63,65400.0,9.638,9.638,9.5596,9.5596,65400.0
2007-08-15 15:30:00,14.63,14.66,14.55,14.56,125400.0,9.5596,9.5792,9.5074,9.5139,125400.0
2007-08-15 15:40:00,14.56,14.56,14.46,14.47,244200.0,9.5139,9.5139,9.4486,9.4551,244200.0
2007-08-15 15:50:00,14.47,14.51,14.43,14.47,208000.0,9.4551,9.4812,9.4289,9.4551,208000.0
2007-08-16 09:30:00,14.52,14.55,14.35,14.49,80800.0,9.4878,9.5074,9.3767,9.4682,80800.0
2007-08-16 09:40:00,14.47,14.63,14.44,14.63,65800.0,9.4551,9.5596,9.4355,9.5596,65800.0
2007-08-16 09:50:00,14.63,14.65,14.46,14.47,84000.0,9.5596,9.5727,9.4486,9.4551,84000.0
2007-08-16 10:00:00,14.47,14.53,14.39,14.53,28400.0,9.4551,9.4943,9.4028,9.4943,28400.0
2007-08-16 10:10:00,14.53,14.56,14.53,14.55,44000.0,9.4943,9.5139,9.4943,9.5074,44000.0
2007-08-16 10:20:00,14.54,14.55,14.47,14.51,86000.0,9.5008,9.5074,9.4551,9.4812,86000.0
2007-08-16 10:30:00,14.5,14.63,14.46,14.56,124600.0,9.4747,9.5596,9.4486,9.5139,124600.0
2007-08-16 10:40:00,14.54,14.74,14.54,14.68,104400.0,9.5008,9.6315,9.5008,9.5923,104400.0
2007-08-16 10:50:00,14.63,14.69,14.59,14.59,32600.0,9.5596,9.5988,9.5335,9.5335,32600.0
2007-08-16 11:00:00,14.59,14.78,14.58,14.75,47200.0,9.5335,9.6576,9.527,9.638,47200.0
2007-08-16 11:10:00,14.74,14.79,14.7,14.7,36800.0,9.6315,9.6642,9.6054,9.6054,36800.0
2007-08-16 11:20:00,14.71,14.78,14.62,14.67,36600.0,9.6119,9.6576,9.5531,9.5858,36600.0
2007-08-16 11:30:00,14.66,14.66,14.46,14.52,41200.0,9.5792,9.5792,9.4486,9.4878,41200.0
2007-08-16 11:40:00,14.52,14.68,14.49,14.68,36400.0,9.4878,9.5923,9.4682,9.5923,36400.0
2007-08-16 11:50:00,14.65,14.67,14.63,14.63,27200.0,9.5727,9.5858,9.5596,9.5596,27200.0
2007-08-16 12:00:00,14.63,14.63,14.49,14.49,48000.0,9.5596,9.5596,9.4682,9.4682,48000.0
2007-08-16 12:10:00,14.5,14.54,14.46,14.54,33400.0,9.4747,9.5008,9.4486,9.5008,33400.0
2007-08-16 12:20:00,14.54,14.61,14.49,14.49,37200.0,9.5008,9.5466,9.4682,9.4682,37200.0
2007-08-16 12:30:00,14.48,14.49,14.37,14.37,53200.0,9.4616,9.4682,9.3897,9.3897,53200.0
2007-08-16 12:40:00,14.38,14.38,14.22,14.26,90200.0,9.3963,9.3963,9.2917,9.3179,90200.0
2007-08-16 12:50:00,14.26,14.31,14.22,14.27,123400.0,9.3179,9.3505,9.2917,9.3244,123400.0
2007-08-16 13:00:00,14.27,14.31,14.24,14.28,68400.0,9.3244,9.3505,9.3048,9.3309,68400.0
2007-08-16 13:10:00,14.28,14.56,14.27,14.56,62600.0,9.3309,9.5139,9.3244,9.5139,62600.0
2007-08-16 13:20:00,14.56,14.6,14.53,14.53,60600.0,9.5139,9.54,9.4943,9.4943,60600.0
2007-08-16 13:30:00,14.55,14.62,14.5,14.6,63200.0,9.5074,9.5531,9.4747,9.54,63200.0
2007-08-16 13:40:00,14.61,14.68,14.56,14.58,74200.0,9.5466,9.5923,9.5139,9.527,74200.0
2007-08-16 13:50:00,14.6,14.74,14.58,14.63,70800.0,9.54,9.6315,9.527,9.5596,70800.0
2007-08-16 14:00:00,14.63,14.81,14.58,14.8,61000.0,9.5596,9.6772,9.527,9.6707,61000.0
2007-08-16 14:10:00,14.8,14.97,14.74,14.84,60600.0,9.6707,9.7818,9.6315,9.6969,60600.0
2007-08-16 14:20:00,14.81,14.84,14.67,14.83,108200.0,9.6772,9.6969,9.5858,9.6903,108200.0
2007-08-16 14:30:00,14.83,14.83,14.61,14.62,68200.0,9.6903,9.6903,9.5466,9.5531,68200.0
2007-08-16 14:40:00,14.61,14.64,14.53,14.53,81200.0,9.5466,9.5662,9.4943,9.4943,81200.0
2007-08-16 14:50:00,14.52,14.63,14.52,14.59,73000.0,9.4878,9.5596,9.4878,9.5335,73000.0
2007-08-16 15:00:00,14.6,14.6,14.5,14.51,58000.0,9.54,9.54,9.4747,9.4812,58000.0
2007-08-16 15:10:00,14.51,14.53,14.47,14.52,84400.0,9.4812,9.4943,9.4551,9.4878,84400.0
2007-08-16 15:20:00,14.52,14.55,14.47,14.48,81600.0,9.4878,9.5074,9.4551,9.4616,81600.0
2007-08-16 15:30:00,14.49,14.69,14.47,14.69,74600.0,9.4682,9.5988,9.4551,9.5988,74600.0
2007-08-16 15:40:00,14.7,14.94,14.68,14.88,90600.0,9.6054,9.7622,9.5923,9.723,90600.0
2007-08-16 15:50:00,14.88,15.01,14.88,14.96,294800.0,9.723,9.8079,9.723,9.7753,294800.0
2007-08-17 09:30:00,15.38,15.68,15.25,15.65,125400.0,10.0497,10.2457,9.9648,10.2261,125400.0
2007-08-17 09:40:00,15.65,15.68,15.38,15.38,54000.0,10.2261,10.2457,10.0497,10.0497,54000.0
2007-08-17 09:50:00,15.38,15.4,15.31,15.34,46800.0,10.0497,10.0628,10.004,10.0236,46800.0
2007-08-17 10:00:00,15.34,15.34,15.22,15.31,182000.0,10.0236,10.0236,9.9452,10.004,182000.0
2007-08-17 10:10:00,15.32,15.35,15.28,15.32,146800.0,10.0105,10.0301,9.9844,10.0105,146800.0
2007-08-17 10:20:00,15.31,15.31,15.2,15.22,83200.0,10.004,10.004,9.9321,9.9452,83200.0
2007-08-17 10:30:00,15.21,15.31,15.2,15.24,70600.0,9.9386,10.004,9.9321,9.9582,70600.0
2007-08-17 10:40:00,15.27,15.29,15.13,15.13,56800.0,9.9778,9.9909,9.8863,9.8863,56800.0
2007-08-17 10:50:00,15.13,15.22,15.13,15.17,54400.0,9.8863,9.9452,9.8863,9.9125,54400.0
2007-08-17 11:00:00,15.17,15.26,15.12,15.14,54400.0,9.9125,9.9713,9.8798,9.8929,54400.0
2007-08-17 11:10:00,15.14,15.15,15.01,15.13,46800.0,9.8929,9.8994,9.8079,9.8863,46800.0
2007-08-17 11:20:00,15.13,15.17,15.13,15.17,31800.0,9.8863,9.9125,9.8863,9.9125,31800.0
2007-08-17 11:30:00,15.18,15.25,15.16,15.25,51000.0,9.919,9.9648,9.9059,9.9648,51000.0
2007-08-17 11:40:00,15.25,15.28,15.22,15.24,65600.0,9.9648,9.9844,9.9452,9.9582,65600.0
2007-08-17 11:50:00,15.23,15.24,15.17,15.2,51000.0,9.9517,9.9582,9.9125,9.9321,51000.0
2007-08-17 12:00:00,15.2,15.25,15.19,15.23,75000.0,9.9321,9.9648,9.9256,9.9517,75000.0
2007-08-17 12:10:00,15.22,15.22,15.19,15.19,22800.0,9.9452,9.9452,9.9256,9.9256,22800.0
2007-08-17 12:20:00,15.2,15.2,15.13,15.15,26000.0,9.9321,9.9321,9.8863,9.8994,26000.0
2007-08-17 12:30:00,15.15,15.23,15.14,15.15,33200.0,9.8994,9.9517,9.8929,9.8994,33200.0
2007-08-17 12:40:00,15.13,15.15,15.11,15.12,31800.0,9.8863,9.8994,9.8733,9.8798,31800.0
2007-08-17 12:50:00,15.13,15.13,15.06,15.1,33000.0,9.8863,9.8863,9.8406,9.8667,33000.0
2007-08-17 13:00:00,15.1,15.14,15.09,15.13,28600.0,9.8667,9.8929,9.8602,9.8863,28600.0
2007-08-17 13:10:00,15.14,15.29,15.14,15.25,64600.0,9.8929,9.9909,9.8929,9.9648,64600.0
2007-08-17 13:20:00,15.25,15.3,15.24,15.28,42800.0,9.9648,9.9974,9.9582,9.9844,42800.0
2007-08-17 13:30:00,15.28,15.32,15.28,15.32,40800.0,9.9844,10.0105,9.9844,10.0105,40800.0
2007-08-17 13:40:00,15.31,15.31,15.28,15.28,40200.0,10.004,10.004,9.9844,9.9844,40200.0
2007-08-17 13:50:00,15.28,15.29,15.19,15.19,43600.0,9.9844,9.9909,9.9256,9.9256,43600.0
2007-08-17 14:00:00,15.19,15.19,15.12,15.16,31000.0,9.9256,9.9256,9.8798,9.9059,31000.0
2007-08-17 14:10:00,15.16,15.22,15.15,15.21,42800.0,9.9059,9.9452,9.8994,9.9386,42800.0
2007-08-17 14:20:00,15.23,15.24,15.19,15.21,36000.0,9.9517,9.9582,9.9256,9.9386,36000.0
2007-08-17 14:30:00,15.21,15.22,15.13,15.14,34400.0,9.9386,9.9452,9.8863,9.8929,34400.0
2007-08-17 14:40:00,15.13,15.21,15.12,15.21,24000.0,9.8863,9.9386,9.8798,9.9386,24000.0
2007-08-17 14:50:00,15.2,15.22,15.17,15.19,21000.0,9.9321,9.9452,9.9125,9.9256,21000.0
2007-08-17 15:00:00,15.2,15.44,15.19,15.43,54800.0,9.9321,10.0889,9.9256,10.0824,54800.0
2007-08-17 15:10:00,15.43,15.61,15.43,15.59,165600.0,10.0824,10.2,10.0824,10.1869,165600.0
2007-08-17 15:20:00,15.59,15.83,15.51,15.56,228200.0,10.1869,10.3437,10.1346,10.1673,228200.0
2007-08-17 15:30:00,15.56,15.62,15.54,15.6,121000.0,10.1673,10.2065,10.1543,10.1935,121000.0
2007-08-17 15:40:00,15.6,15.61,15.53,15.57,114400.0,10.1935,10.2,10.1477,10.1739,114400.0
2007-08-17 15:50:00,15.58,15.68,15.56,15.61,219200.0,10.1804,10.2457,10.1673,10.2,219200.0
2007-08-20 09:30:00,15.73,15.95,15.72,15.82,57600.0,10.2784,10.4222,10.2719,10.3372,57600.0
2007-08-20 09:40:00,15.84,15.9,15.71,15.88,50000.0,10.3503,10.3895,10.2653,10.3764,50000.0
2007-08-20 09:50:00,15.88,16.0,15.85,15.99,82600.0,10.3764,10.4548,10.3568,10.4483,82600.0
2007-08-20 10:00:00,15.99,16.15,15.95,16.1,114000.0,10.4483,10.5528,10.4222,10.5202,114000.0
2007-08-20 10:10:00,16.11,16.17,16.05,16.15,61000.0,10.5267,10.5659,10.4875,10.5528,61000.0
2007-08-20 10:20:00,16.15,16.18,16.09,16.12,225800.0,10.5528,10.5724,10.5136,10.5332,225800.0
2007-08-20 10:30:00,16.12,16.13,16.09,16.11,112200.0,10.5332,10.5398,10.5136,10.5267,112200.0
2007-08-20 10:40:00,16.11,16.3,16.11,16.23,127400.0,10.5267,10.6509,10.5267,10.6051,127400.0
2007-08-20 10:50:00,16.23,16.28,16.18,16.21,118200.0,10.6051,10.6378,10.5724,10.592,118200.0
2007-08-20 11:00:00,16.21,16.21,16.15,16.18,111000.0,10.592,10.592,10.5528,10.5724,111000.0
2007-08-20 11:10:00,16.17,16.18,16.14,16.15,86200.0,10.5659,10.5724,10.5463,10.5528,86200.0
2007-08-20 11:20:00,16.15,16.18,16.07,16.11,110200.0,10.5528,10.5724,10.5006,10.5267,110200.0
2007-08-20 11:30:00,16.11,16.14,16.07,16.12,79000.0,10.5267,10.5463,10.5006,10.5332,79000.0
2007-08-20 11:40:00,16.11,16.11,16.04,16.06,40000.0,10.5267,10.5267,10.481,10.494,40000.0
2007-08-20 11:50:00,16.06,16.09,15.92,15.95,77000.0,10.494,10.5136,10.4026,10.4222,77000.0
2007-08-20 12:00:00,15.95,15.95,15.78,15.8,61200.0,10.4222,10.4222,10.3111,10.3241,61200.0
2007-08-20 12:10:00,15.81,15.87,15.72,15.8,81600.0,10.3307,10.3699,10.2719,10.3241,81600.0
2007-08-20 12:20:00,15.79,15.84,15.73,15.77,76800.0,10.3176,10.3503,10.2784,10.3045,76800.0
2007-08-20 12:30:00,15.79,15.81,15.74,15.75,52000.0,10.3176,10.3307,10.2849,10.2915,52000.0
2007-08-20 12:40:00,15.76,15.78,15.72,15.76,60800.0,10.298,10.3111,10.2719,10.298,60800.0
2007-08-20 12:50:00,15.75,15.78,15.7,15.72,60000.0,10.2915,10.3111,10.2588,10.2719,60000.0
2007-08-20 13:00:00,15.7,15.7,15.63,15.68,43600.0,10.2588,10.2588,10.2131,10.2457,43600.0
2007-08-20 13:10:00,15.66,15.69,15.64,15.68,40200.0,10.2327,10.2523,10.2196,10.2457,40200.0
2007-08-20 13:20:00,15.68,15.68,15.63,15.65,37000.0,10.2457,10.2457,10.2131,10.2261,37000.0
2007-08-20 13:30:00,15.65,15.65,15.62,15.63,32800.0,10.2261,10.2261,10.2065,10.2131,32800.0
2007-08-20 13:40:00,15.63,15.74,15.62,15.74,56400.0,10.2131,10.2849,10.2065,10.2849,56400.0
2007-08-20 13:50:00,15.74,15.76,15.7,15.7,57800.0,10.2849,10.298,10.2588,10.2588,57800.0
2007-08-20 14:00:00,15.7,15.7,15.65,15.65,21200.0,10.2588,10.2588,10.2261,10.2261,21200.0
2007-08-20 14:10:00,15.64,15.68,15.6,15.63,41600.0,10.2196,10.2457,10.1935,10.2131,41600.0
2007-08-20 14:20:00,15.63,15.68,15.62,15.65,29000.0,10.2131,10.2457,10.2065,10.2261,29000.0
2007-08-20 14:30:00,15.65,15.66,15.62,15.63,68400.0,10.2261,10.2327,10.2065,10.2131,68400.0
2007-08-20 14:40:00,15.63,15.63,15.49,15.49,123200.0,10.2131,10.2131,10.1216,10.1216,123200.0
2007-08-20 14:50:00,15.49,15.58,15.47,15.57,72600.0,10.1216,10.1804,10.1085,10.1739,72600.0
2007-08-20 15:00:00,15.58,15.67,15.58,15.66,76800.0,10.1804,10.2392,10.1804,10.2327,76800.0
2007-08-20 15:10:00,15.66,15.75,15.65,15.74,45000.0,10.2327,10.2915,10.2261,10.2849,45000.0
2007-08-20 15:20:00,15.73,15.83,15.71,15.71,50400.0,10.2784,10.3437,10.2653,10.2653,50400.0
2007-08-20 15:30:00,15.71,15.72,15.64,15.72,42800.0,10.2653,10.2719,10.2196,10.2719,42800.0
2007-08-20 15:40:00,15.72,15.77,15.65,15.66,53800.0,10.2719,10.3045,10.2261,10.2327,53800.0
2007-08-20 15:50:00,15.65,15.74,15.63,15.67,124400.0,10.2261,10.2849,10.2131,10.2392,124400.0
2007-08-21 09:30:00,15.0,15.28,14.8,14.99,265200.0,9.8014,9.9844,9.6707,9.7949,265200.0
2007-08-21 09:40:00,14.99,15.13,14.99,15.08,139200.0,9.7949,9.8863,9.7949,9.8537,139200.0
2007-08-21 09:50:00,15.08,15.27,15.06,15.27,183600.0,9.8537,9.9778,9.8406,9.9778,183600.0
2007-08-21 10:00:00,15.28,15.3,15.21,15.25,228400.0,9.9844,9.9974,9.9386,9.9648,228400.0
2007-08-21 10:10:00,15.28,15.29,15.22,15.24,268400.0,9.9844,9.9909,9.9452,9.9582,268400.0
2007-08-21 10:20:00,15.22,15.22,15.12,15.18,115400.0,9.9452,9.9452,9.8798,9.919,115400.0
2007-08-21 10:30:00,15.18,15.2,15.1,15.13,101800.0,9.919,9.9321,9.8667,9.8863,101800.0
2007-08-21 10:40:00,15.13,15.17,15.08,15.09,90200.0,9.8863,9.9125,9.8537,9.8602,90200.0
2007-08-21 10:50:00,15.08,15.1,15.06,15.06,89200.0,9.8537,9.8667,9.8406,9.8406,89200.0
2007-08-21 11:00:00,15.06,15.08,15.01,15.01,158800.0,9.8406,9.8537,9.8079,9.8079,158800.0
2007-08-21 11:10:00,15.0,15.02,14.94,14.96,102400.0,9.8014,9.8145,9.7622,9.7753,102400.0
2007-08-21 11:20:00,14.96,14.96,14.78,14.83,153800.0,9.7753,9.7753,9.6576,9.6903,153800.0
2007-08-21 11:30:00,14.83,14.93,14.81,14.86,97000.0,9.6903,9.7557,9.6772,9.7099,97000.0
2007-08-21 11:40:00,14.84,14.84,14.76,14.81,91600.0,9.6969,9.6969,9.6446,9.6772,91600.0
2007-08-21 11:50:00,14.81,14.92,14.81,14.9,112200.0,9.6772,9.7491,9.6772,9.7361,112200.0
2007-08-21 12:00:00,14.9,15.15,14.9,15.13,251400.0,9.7361,9.8994,9.7361,9.8863,251400.0
2007-08-21 12:10:00,15.14,15.18,15.05,15.05,97400.0,9.8929,9.919,9.8341,9.8341,97400.0
2007-08-21 12:20:00,15.05,15.13,15.05,15.05,48200.0,9.8341,9.8863,9.8341,9.8341,48200.0
2007-08-21 12:30:00,15.05,15.09,15.03,15.08,144200.0,9.8341,9.8602,9.821,9.8537,144200.0
2007-08-21 12:40:00,15.08,15.09,14.99,14.99,38000.0,9.8537,9.8602,9.7949,9.7949,38000.0
2007-08-21 12:50:00,14.99,15.0,14.96,14.99,33600.0,9.7949,9.8014,9.7753,9.7949,33600.0
2007-08-21 13:00:00,14.99,14.99,14.97,14.98,42000.0,9.7949,9.7949,9.7818,9.7883,42000.0
2007-08-21 13:10:00,14.99,15.05,14.98,15.05,54000.0,9.7949,9.8341,9.7883,9.8341,54000.0
2007-08-21 13:20:00,15.05,15.06,15.03,15.04,83600.0,9.8341,9.8406,9.821,9.8275,83600.0
2007-08-21 13:30:00,15.05,15.1,15.04,15.08,179800.0,9.8341,9.8667,9.8275,9.8537,179800.0
2007-08-21 13:40:00,15.07,15.08,15.03,15.04,31600.0,9.8471,9.8537,9.821,9.8275,31600.0
2007-08-21 13:50:00,15.04,15.05,15.0,15.03,74000.0,9.8275,9.8341,9.8014,9.821,74000.0
2007-08-21 14:00:00,15.03,15.03,14.9,14.93,114800.0,9.821,9.821,9.7361,9.7557,114800.0
2007-08-21 14:10:00,14.93,14.99,14.93,14.95,72600.0,9.7557,9.7949,9.7557,9.7687,72600.0
2007-08-21 14:20:00,14.95,14.96,14.92,14.93,67400.0,9.7687,9.7753,9.7491,9.7557,67400.0
2007-08-21 14:30:00,14.94,14.96,14.84,14.85,131400.0,9.7622,9.7753,9.6969,9.7034,131400.0
2007-08-21 14:40:00,14.85,14.94,14.84,14.93,104000.0,9.7034,9.7622,9.6969,9.7557,104000.0
2007-08-21 14:50:00,14.93,14.96,14.9,14.96,109600.0,9.7557,9.7753,9.7361,9.7753,109600.0
2007-08-21 15:00:00,14.96,14.99,14.94,14.95,114200.0,9.7753,9.7949,9.7622,9.7687,114200.0
2007-08-21 15:10:00,14.95,14.97,14.94,14.95,136600.0,9.7687,9.7818,9.7622,9.7687,136600.0
2007-08-21 15:20:00,14.95,14.97,14.88,14.89,139200.0,9.7687,9.7818,9.723,9.7295,139200.0
2007-08-21 15:30:00,14.89,14.94,14.86,14.92,230400.0,9.7295,9.7622,9.7099,9.7491,230400.0
2007-08-21 15:40:00,14.93,14.96,14.87,14.89,168400.0,9.7557,9.7753,9.7165,9.7295,168400.0
2007-08-21 15:50:00,14.9,15.01,14.87,14.93,280000.0,9.7361,9.8079,9.7165,9.7557,280000.0
2007-08-22 09:30:00,14.98,15.12,14.94,15.12,87600.0,9.7883,9.8798,9.7622,9.8798,87600.0
2007-08-22 09:40:00,15.12,15.15,15.04,15.07,59600.0,9.8798,9.8994,9.8275,9.8471,59600.0
2007-08-22 09:50:00,15.07,15.11,15.05,15.05,63000.0,9.8471,9.8733,9.8341,9.8341,63000.0
2007-08-22 10:00:00,15.06,15.06,15.02,15.03,78600.0,9.8406,9.8406,9.8145,9.821,78600.0
2007-08-22 10:10:00,15.03,15.11,15.02,15.08,87200.0,9.821,9.8733,9.8145,9.8537,87200.0
2007-08-22 10:20:00,15.06,15.15,15.06,15.14,49600.0,9.8406,9.8994,9.8406,9.8929,49600.0
2007-08-22 10:30:00,15.14,15.18,15.1,15.17,125400.0,9.8929,9.919,9.8667,9.9125,125400.0
2007-08-22 10:40:00,15.17,15.28,15.15,15.22,102200.0,9.9125,9.9844,9.8994,9.9452,102200.0
2007-08-22 10:50:00,15.23,15.25,15.16,15.2,61600.0,9.9517,9.9648,9.9059,9.9321,61600.0
2007-08-22 11:00:00,15.2,15.2,15.13,15.13,54800.0,9.9321,9.9321,9.8863,9.8863,54800.0
2007-08-22 11:10:00,15.12,15.17,15.01,15.09,185400.0,9.8798,9.9125,9.8079,9.8602,185400.0
2007-08-22 11:20:00,15.09,15.13,15.01,15.01,111800.0,9.8602,9.8863,9.8079,9.8079,111800.0
2007-08-22 11:30:00,15.01,15.09,15.0,15.05,80800.0,9.8079,9.8602,9.8014,9.8341,80800.0
2007-08-22 11:40:00,15.03,15.09,15.03,15.09,39400.0,9.821,9.8602,9.821,9.8602,39400.0
2007-08-22 11:50:00,15.09,15.12,15.04,15.11,57200.0,9.8602,9.8798,9.8275,9.8733,57200.0
2007-08-22 12:00:00,15.1,15.11,15.07,15.1,43800.0,9.8667,9.8733,9.8471,9.8667,43800.0
2007-08-22 12:10:00,15.09,15.1,15.06,15.09,29800.0,9.8602,9.8667,9.8406,9.8602,29800.0
2007-08-22 12:20:00,15.1,15.1,15.05,15.08,38000.0,9.8667,9.8667,9.8341,9.8537,38000.0
2007-08-22 12:30:00,15.08,15.08,15.0,15.02,73000.0,9.8537,9.8537,9.8014,9.8145,73000.0
2007-08-22 12:40:00,15.03,15.07,15.01,15.01,35800.0,9.821,9.8471,9.8079,9.8079,35800.0
2007-08-22 12:50:00,15.01,15.09,15.01,15.08,42200.0,9.8079,9.8602,9.8079,9.8537,42200.0
2007-08-22 13:00:00,15.08,15.1,15.0,15.04,71200.0,9.8537,9.8667,9.8014,9.8275,71200.0
2007-08-22 13:10:00,15.04,15.05,15.0,15.03,61600.0,9.8275,9.8341,9.8014,9.821,61600.0
2007-08-22 13:20:00,15.03,15.06,15.03,15.05,36600.0,9.821,9.8406,9.821,9.8341,36600.0
2007-08-22 13:30:00,15.05,15.07,15.03,15.07,30600.0,9.8341,9.8471,9.821,9.8471,30600.0
2007-08-22 13:40:00,15.06,15.15,15.06,15.14,65400.0,9.8406,9.8994,9.8406,9.8929,65400.0
2007-08-22 13:50:00,15.15,15.18,15.14,15.17,40000.0,9.8994,9.919,9.8929,9.9125,40000.0
2007-08-22 14:00:00,15.17,15.17,15.07,15.1,77000.0,9.9125,9.9125,9.8471,9.8667,77000.0
2007-08-22 14:10:00,15.1,15.13,15.09,15.13,52400.0,9.8667,9.8863,9.8602,9.8863,52400.0
2007-08-22 14:20:00,15.12,15.13,15.09,15.1,58200.0,9.8798,9.8863,9.8602,9.8667,58200.0
2007-08-22 14:30:00,15.08,15.13,15.07,15.11,53400.0,9.8537,9.8863,9.8471,9.8733,53400.0
2007-08-22 14:40:00,15.12,15.13,15.05,15.06,36800.0,9.8798,9.8863,9.8341,9.8406,36800.0
2007-08-22 14:50:00,15.07,15.11,15.07,15.1,29000.0,9.8471,9.8733,9.8471,9.8667,29000.0
2007-08-22 15:00:00,15.11,15.11,15.08,15.08,39800.0,9.8733,9.8733,9.8537,9.8537,39800.0
2007-08-22 15:10:00,15.08,15.1,15.04,15.09,51000.0,9.8537,9.8667,9.8275,9.8602,51000.0
2007-08-22 15:20:00,15.09,15.13,15.07,15.09,49400.0,9.8602,9.8863,9.8471,9.8602,49400.0
2007-08-22 15:30:00,15.09,15.1,15.06,15.08,79800.0,9.8602,9.8667,9.8406,9.8537,79800.0
2007-08-22 15:40:00,15.09,15.17,15.08,15.15,100400.0,9.8602,9.9125,9.8537,9.8994,100400.0
2007-08-22 15:50:00,15.13,15.19,15.1,15.1,213800.0,9.8863,9.9256,9.8667,9.8667,213800.0
2007-08-23 09:30:00,15.13,15.44,15.13,15.34,77000.0,9.8863,10.0889,9.8863,10.0236,77000.0
2007-08-23 09:40:00,15.33,15.34,15.16,15.21,72000.0,10.017,10.0236,9.9059,9.9386,72000.0
2007-08-23 09:50:00,15.21,15.22,14.93,15.08,87200.0,9.9386,9.9452,9.7557,9.8537,87200.0
2007-08-23 10:00:00,15.08,15.16,15.05,15.15,97000.0,9.8537,9.9059,9.8341,9.8994,97000.0
2007-08-23 10:10:00,15.15,15.17,14.97,14.97,121800.0,9.8994,9.9125,9.7818,9.7818,121800.0
2007-08-23 10:20:00,14.99,15.03,14.94,15.01,91800.0,9.7949,9.821,9.7622,9.8079,91800.0
2007-08-23 10:30:00,15.02,15.17,15.01,15.17,80600.0,9.8145,9.9125,9.8079,9.9125,80600.0
2007-08-23 10:40:00,15.18,15.19,15.09,15.1,48200.0,9.919,9.9256,9.8602,9.8667,48200.0
2007-08-23 10:50:00,15.1,15.12,15.06,15.07,54800.0,9.8667,9.8798,9.8406,9.8471,54800.0
2007-08-23 11:00:00,15.07,15.07,15.0,15.01,65600.0,9.8471,9.8471,9.8014,9.8079,65600.0
2007-08-23 11:10:00,15.01,15.07,14.94,15.05,88800.0,9.8079,9.8471,9.7622,9.8341,88800.0
2007-08-23 11:20:00,15.07,15.09,14.99,14.99,20000.0,9.8471,9.8602,9.7949,9.7949,20000.0
2007-08-23 11:30:00,14.98,15.02,14.96,15.0,57000.0,9.7883,9.8145,9.7753,9.8014,57000.0
2007-08-23 11:40:00,15.0,15.01,14.97,14.99,33000.0,9.8014,9.8079,9.7818,9.7949,33000.0
2007-08-23 11:50:00,14.98,15.04,14.93,14.95,84400.0,9.7883,9.8275,9.7557,9.7687,84400.0
2007-08-23 12:00:00,14.95,15.05,14.95,14.97,34600.0,9.7687,9.8341,9.7687,9.7818,34600.0
2007-08-23 12:10:00,14.97,15.04,14.97,15.02,82800.0,9.7818,9.8275,9.7818,9.8145,82800.0
2007-08-23 12:20:00,15.02,15.11,14.99,15.09,31800.0,9.8145,9.8733,9.7949,9.8602,31800.0
2007-08-23 12:30:00,15.09,15.17,15.09,15.14,29200.0,9.8602,9.9125,9.8602,9.8929,29200.0
2007-08-23 12:40:00,15.13,15.17,15.09,15.1,37000.0,9.8863,9.9125,9.8602,9.8667,37000.0
2007-08-23 12:50:00,15.09,15.11,14.99,15.01,51800.0,9.8602,9.8733,9.7949,9.8079,51800.0
2007-08-23 13:00:00,14.99,15.09,14.99,15.05,38000.0,9.7949,9.8602,9.7949,9.8341,38000.0
2007-08-23 13:10:00,15.05,15.05,15.01,15.03,18400.0,9.8341,9.8341,9.8079,9.821,18400.0
2007-08-23 13:20:00,15.04,15.08,15.0,15.0,36800.0,9.8275,9.8537,9.8014,9.8014,36800.0
2007-08-23 13:30:00,14.99,15.05,14.99,15.01,24000.0,9.7949,9.8341,9.7949,9.8079,24000.0
2007-08-23 13:40:00,15.01,15.04,14.99,15.03,13400.0,9.8079,9.8275,9.7949,9.821,13400.0
2007-08-23 13:50:00,15.02,15.06,15.02,15.06,22000.0,9.8145,9.8406,9.8145,9.8406,22000.0
2007-08-23 14:00:00,15.06,15.06,15.01,15.03,67800.0,9.8406,9.8406,9.8079,9.821,67800.0
2007-08-23 14:10:00,15.03,15.04,15.01,15.01,25400.0,9.821,9.8275,9.8079,9.8079,25400.0
2007-08-23 14:20:00,15.02,15.06,14.96,15.02,305800.0,9.8145,9.8406,9.7753,9.8145,305800.0
2007-08-23 14:30:00,15.02,15.05,14.99,14.99,101200.0,9.8145,9.8341,9.7949,9.7949,101200.0
2007-08-23 14:40:00,14.98,14.98,14.91,14.93,49600.0,9.7883,9.7883,9.7426,9.7557,49600.0
2007-08-23 14:50:00,14.93,15.01,14.9,15.0,109400.0,9.7557,9.8079,9.7361,9.8014,109400.0
2007-08-23 15:00:00,15.0,15.0,14.89,14.96,52600.0,9.8014,9.8014,9.7295,9.7753,52600.0
2007-08-23 15:10:00,14.95,15.0,14.94,14.97,45600.0,9.7687,9.8014,9.7622,9.7818,45600.0
2007-08-23 15:20:00,14.97,15.0,14.95,14.97,60000.0,9.7818,9.8014,9.7687,9.7818,60000.0
2007-08-23 15:30:00,14.97,14.97,14.9,14.93,80000.0,9.7818,9.7818,9.7361,9.7557,80000.0
2007-08-23 15:40:00,14.92,15.01,14.9,14.99,103400.0,9.7491,9.8079,9.7361,9.7949,103400.0
2007-08-23 15:50:00,14.99,15.0,14.88,14.91,111200.0,9.7949,9.8014,9.723,9.7426,111200.0
2007-08-24 09:30:00,14.95,15.08,14.94,15.05,40600.0,9.7687,9.8537,9.7622,9.8341,40600.0
2007-08-24 09:40:00,15.05,15.13,14.97,15.11,57000.0,9.8341,9.8863,9.7818,9.8733,57000.0
2007-08-24 09:50:00,15.1,15.16,15.01,15.1,68000.0,9.8667,9.9059,9.8079,9.8667,68000.0
2007-08-24 10:00:00,15.09,15.24,15.09,15.21,76000.0,9.8602,9.9582,9.8602,9.9386,76000.0
2007-08-24 10:10:00,15.21,15.21,15.1,15.19,27000.0,9.9386,9.9386,9.8667,9.9256,27000.0
2007-08-24 10:20:00,15.19,15.21,15.08,15.12,32000.0,9.9256,9.9386,9.8537,9.8798,32000.0
2007-08-24 10:30:00,15.13,15.15,15.11,15.13,43400.0,9.8863,9.8994,9.8733,9.8863,43400.0
2007-08-24 10:40:00,15.11,15.17,15.11,15.15,36800.0,9.8733,9.9125,9.8733,9.8994,36800.0
2007-08-24 10:50:00,15.14,15.16,15.12,15.15,38800.0,9.8929,9.9059,9.8798,9.8994,38800.0
2007-08-24 11:00:00,15.15,15.17,15.12,15.17,35400.0,9.8994,9.9125,9.8798,9.9125,35400.0
2007-08-24 11:10:00,15.16,15.18,15.14,15.15,27000.0,9.9059,9.919,9.8929,9.8994,27000.0
2007-08-24 11:20:00,15.15,15.17,15.12,15.17,21600.0,9.8994,9.9125,9.8798,9.9125,21600.0
2007-08-24 11:30:00,15.15,15.16,15.11,15.13,25400.0,9.8994,9.9059,9.8733,9.8863,25400.0
2007-08-24 11:40:00,15.12,15.14,15.11,15.14,25600.0,9.8798,9.8929,9.8733,9.8929,25600.0
2007-08-24 11:50:00,15.15,15.15,15.09,15.13,26600.0,9.8994,9.8994,9.8602,9.8863,26600.0
2007-08-24 12:00:00,15.13,15.13,15.11,15.13,20800.0,9.8863,9.8863,9.8733,9.8863,20800.0
2007-08-24 12:10:00,15.13,15.2,15.12,15.18,22000.0,9.8863,9.9321,9.8798,9.919,22000.0
2007-08-24 12:20:00,15.18,15.25,15.18,15.21,75600.0,9.919,9.9648,9.919,9.9386,75600.0
2007-08-24 12:30:00,15.21,15.24,15.21,15.22,46600.0,9.9386,9.9582,9.9386,9.9452,46600.0
2007-08-24 12:40:00,15.22,15.26,15.22,15.26,48800.0,9.9452,9.9713,9.9452,9.9713,48800.0
2007-08-24 12:50:00,15.24,15.26,15.19,15.25,51600.0,9.9582,9.9713,9.9256,9.9648,51600.0
2007-08-24 13:00:00,15.25,15.31,15.21,15.24,59600.0,9.9648,10.004,9.9386,9.9582,59600.0
2007-08-24 13:10:00,15.24,15.33,15.22,15.3,57000.0,9.9582,10.017,9.9452,9.9974,57000.0
2007-08-24 13:20:00,15.3,15.38,15.3,15.37,82000.0,9.9974,10.0497,9.9974,10.0432,82000.0
2007-08-24 13:30:00,15.35,15.35,15.25,15.26,27000.0,10.0301,10.0301,9.9648,9.9713,27000.0
2007-08-24 13:40:00,15.26,15.27,15.19,15.2,55000.0,9.9713,9.9778,9.9256,9.9321,55000.0
2007-08-24 13:50:00,15.2,15.2,15.19,15.2,51200.0,9.9321,9.9321,9.9256,9.9321,51200.0
2007-08-24 14:00:00,15.2,15.27,15.2,15.24,141400.0,9.9321,9.9778,9.9321,9.9582,141400.0
2007-08-24 14:10:00,15.24,15.3,15.22,15.29,45800.0,9.9582,9.9974,9.9452,9.9909,45800.0
2007-08-24 14:20:00,15.3,15.35,15.3,15.35,83600.0,9.9974,10.0301,9.9974,10.0301,83600.0
2007-08-24 14:30:00,15.35,15.35,15.34,15.34,38200.0,10.0301,10.0301,10.0236,10.0236,38200.0
2007-08-24 14:40:00,15.34,15.39,15.34,15.38,47400.0,10.0236,10.0562,10.0236,10.0497,47400.0
2007-08-24 14:50:00,15.4,15.46,15.37,15.44,111000.0,10.0628,10.102,10.0432,10.0889,111000.0
2007-08-24 15:00:00,15.45,15.46,15.42,15.45,109000.0,10.0954,10.102,10.0758,10.0954,109000.0
2007-08-24 15:10:00,15.44,15.48,15.43,15.47,73800.0,10.0889,10.115,10.0824,10.1085,73800.0
2007-08-24 15:20:00,15.48,15.56,15.47,15.52,112800.0,10.115,10.1673,10.1085,10.1412,112800.0
2007-08-24 15:30:00,15.52,15.63,15.52,15.63,85200.0,10.1412,10.2131,10.1412,10.2131,85200.0
2007-08-24 15:40:00,15.63,15.74,15.63,15.69,279000.0,10.2131,10.2849,10.2131,10.2523,279000.0
2007-08-24 15:50:00,15.69,15.76,15.66,15.74,211400.0,10.2523,10.298,10.2327,10.2849,211400.0
2007-08-27 09:30:00,15.67,15.86,15.63,15.86,80800.0,10.2392,10.3633,10.2131,10.3633,80800.0
2007-08-27 09:40:00,15.86,15.88,15.72,15.74,149000.0,10.3633,10.3764,10.2719,10.2849,149000.0
2007-08-27 09:50:00,15.74,15.76,15.62,15.64,108200.0,10.2849,10.298,10.2065,10.2196,108200.0
2007-08-27 10:00:00,15.65,15.69,15.54,15.68,107600.0,10.2261,10.2523,10.1543,10.2457,107600.0
2007-08-27 10:10:00,15.68,15.7,15.54,15.55,130400.0,10.2457,10.2588,10.1543,10.1608,130400.0
2007-08-27 10:20:00,15.55,15.55,15.38,15.46,138400.0,10.1608,10.1608,10.0497,10.102,138400.0
2007-08-27 10:30:00,15.46,15.49,15.4,15.43,206200.0,10.102,10.1216,10.0628,10.0824,206200.0
2007-08-27 10:40:00,15.43,15.44,15.4,15.42,65800.0,10.0824,10.0889,10.0628,10.0758,65800.0
2007-08-27 10:50:00,15.42,15.45,15.42,15.44,62800.0,10.0758,10.0954,10.0758,10.0889,62800.0
2007-08-27 11:00:00,15.44,15.44,15.39,15.39,75200.0,10.0889,10.0889,10.0562,10.0562,75200.0
2007-08-27 11:10:00,15.4,15.43,15.37,15.43,56800.0,10.0628,10.0824,10.0432,10.0824,56800.0
2007-08-27 11:20:00,15.43,15.43,15.33,15.38,83800.0,10.0824,10.0824,10.017,10.0497,83800.0
2007-08-27 11:30:00,15.38,15.43,15.38,15.4,45200.0,10.0497,10.0824,10.0497,10.0628,45200.0
2007-08-27 11:40:00,15.4,15.43,15.38,15.43,69600.0,10.0628,10.0824,10.0497,10.0824,69600.0
2007-08-27 11:50:00,15.43,15.43,15.37,15.38,53200.0,10.0824,10.0824,10.0432,10.0497,53200.0
2007-08-27 12:00:00,15.4,15.41,15.37,15.39,64400.0,10.0628,10.0693,10.0432,10.0562,64400.0
2007-08-27 12:10:00,15.39,15.44,15.38,15.42,55200.0,10.0562,10.0889,10.0497,10.0758,55200.0
2007-08-27 12:20:00,15.42,15.43,15.4,15.4,42800.0,10.0758,10.0824,10.0628,10.0628,42800.0
2007-08-27 12:30:00,15.4,15.45,15.4,15.43,60000.0,10.0628,10.0954,10.0628,10.0824,60000.0
2007-08-27 12:40:00,15.43,15.43,15.41,15.42,33600.0,10.0824,10.0824,10.0693,10.0758,33600.0
2007-08-27 12:50:00,15.42,15.42,15.38,15.42,37000.0,10.0758,10.0758,10.0497,10.0758,37000.0
2007-08-27 13:00:00,15.42,15.45,15.4,15.43,57800.0,10.0758,10.0954,10.0628,10.0824,57800.0
2007-08-27 13:10:00,15.43,15.43,15.38,15.38,55400.0,10.0824,10.0824,10.0497,10.0497,55400.0
2007-08-27 13:20:00,15.38,15.4,15.38,15.4,48000.0,10.0497,10.0628,10.0497,10.0628,48000.0
2007-08-27 13:30:00,15.4,15.41,15.34,15.34,102400.0,10.0628,10.0693,10.0236,10.0236,102400.0
2007-08-27 13:40:00,15.34,15.39,15.34,15.38,46000.0,10.0236,10.0562,10.0236,10.0497,46000.0
2007-08-27 13:50:00,15.37,15.38,15.32,15.36,46200.0,10.0432,10.0497,10.0105,10.0366,46200.0
2007-08-27 14:00:00,15.37,15.38,15.35,15.35,159800.0,10.0432,10.0497,10.0301,10.0301,159800.0
2007-08-27 14:10:00,15.35,15.4,15.34,15.37,112800.0,10.0301,10.0628,10.0236,10.0432,112800.0
2007-08-27 14:20:00,15.37,15.38,15.37,15.38,69000.0,10.0432,10.0497,10.0432,10.0497,69000.0
2007-08-27 14:30:00,15.38,15.42,15.38,15.42,66600.0,10.0497,10.0758,10.0497,10.0758,66600.0
2007-08-27 14:40:00,15.42,15.44,15.41,15.42,34800.0,10.0758,10.0889,10.0693,10.0758,34800.0
2007-08-27 14:50:00,15.42,15.44,15.4,15.4,67000.0,10.0758,10.0889,10.0628,10.0628,67000.0
2007-08-27 15:00:00,15.42,15.42,15.36,15.36,75600.0,10.0758,10.0758,10.0366,10.0366,75600.0
2007-08-27 15:10:00,15.37,15.4,15.34,15.4,98200.0,10.0432,10.0628,10.0236,10.0628,98200.0
2007-08-27 15:20:00,15.39,15.4,15.37,15.37,61600.0,10.0562,10.0628,10.0432,10.0432,61600.0
2007-08-27 15:30:00,15.38,15.4,15.32,15.36,124400.0,10.0497,10.0628,10.0105,10.0366,124400.0
2007-08-27 15:40:00,15.36,15.47,15.36,15.45,80800.0,10.0366,10.1085,10.0366,10.0954,80800.0
2007-08-27 15:50:00,15.44,15.47,15.42,15.42,201000.0,10.0889,10.1085,10.0758,10.0758,201000.0
2007-08-28 09:30:00,15.29,15.3,15.18,15.2,75800.0,9.9909,9.9974,9.919,9.9321,75800.0
2007-08-28 09:40:00,15.18,15.19,15.0,15.13,150800.0,9.919,9.9256,9.8014,9.8863,150800.0
2007-08-28 09:50:00,15.12,15.2,15.08,15.1,92800.0,9.8798,9.9321,9.8537,9.8667,92800.0
2007-08-28 10:00:00,15.11,15.13,15.09,15.12,78600.0,9.8733,9.8863,9.8602,9.8798,78600.0
2007-08-28 10:10:00,15.11,15.13,15.06,15.08,122400.0,9.8733,9.8863,9.8406,9.8537,122400.0
2007-08-28 10:20:00,15.06,15.11,14.95,15.0,210000.0,9.8406,9.8733,9.7687,9.8014,210000.0
2007-08-28 10:30:00,15.0,15.03,14.96,14.96,117800.0,9.8014,9.821,9.7753,9.7753,117800.0
2007-08-28 10:40:00,14.97,14.97,14.86,14.9,179200.0,9.7818,9.7818,9.7099,9.7361,179200.0
2007-08-28 10:50:00,14.9,14.91,14.86,14.88,93000.0,9.7361,9.7426,9.7099,9.723,93000.0
2007-08-28 11:00:00,14.87,14.9,14.78,14.81,181200.0,9.7165,9.7361,9.6576,9.6772,181200.0
2007-08-28 11:10:00,14.81,14.86,14.77,14.81,140000.0,9.6772,9.7099,9.6511,9.6772,140000.0
2007-08-28 11:20:00,14.81,14.86,14.78,14.85,109600.0,9.6772,9.7099,9.6576,9.7034,109600.0
2007-08-28 11:30:00,14.85,14.87,14.77,14.79,87600.0,9.7034,9.7165,9.6511,9.6642,87600.0
2007-08-28 11:40:00,14.79,14.87,14.77,14.87,85400.0,9.6642,9.7165,9.6511,9.7165,85400.0
2007-08-28 11:50:00,14.85,14.87,14.83,14.83,57600.0,9.7034,9.7165,9.6903,9.6903,57600.0
2007-08-28 12:00:00,14.83,14.87,14.72,14.74,177400.0,9.6903,9.7165,9.6184,9.6315,177400.0
2007-08-28 12:10:00,14.74,14.78,14.65,14.73,126600.0,9.6315,9.6576,9.5727,9.625,126600.0
2007-08-28 12:20:00,14.74,14.83,14.71,14.8,97400.0,9.6315,9.6903,9.6119,9.6707,97400.0
2007-08-28 12:30:00,14.8,14.83,14.77,14.82,246800.0,9.6707,9.6903,9.6511,9.6838,246800.0
2007-08-28 12:40:00,14.83,14.87,14.81,14.82,80400.0,9.6903,9.7165,9.6772,9.6838,80400.0
2007-08-28 12:50:00,14.81,14.9,14.77,14.9,114400.0,9.6772,9.7361,9.6511,9.7361,114400.0
2007-08-28 13:00:00,14.9,14.9,14.84,14.88,179400.0,9.7361,9.7361,9.6969,9.723,179400.0
2007-08-28 13:10:00,14.88,14.95,14.87,14.89,54000.0,9.723,9.7687,9.7165,9.7295,54000.0
2007-08-28 13:20:00,14.89,14.93,14.86,14.93,70200.0,9.7295,9.7557,9.7099,9.7557,70200.0
2007-08-28 13:30:00,14.92,14.93,14.88,14.91,40200.0,9.7491,9.7557,9.723,9.7426,40200.0
2007-08-28 13:40:00,14.91,14.92,14.89,14.9,78800.0,9.7426,9.7491,9.7295,9.7361,78800.0
2007-08-28 13:50:00,14.9,14.98,14.88,14.94,74000.0,9.7361,9.7883,9.723,9.7622,74000.0
2007-08-28 14:00:00,14.93,14.97,14.9,14.95,168000.0,9.7557,9.7818,9.7361,9.7687,168000.0
2007-08-28 14:10:00,14.96,14.96,14.91,14.92,170400.0,9.7753,9.7753,9.7426,9.7491,170400.0
2007-08-28 14:20:00,14.92,14.94,14.89,14.93,117400.0,9.7491,9.7622,9.7295,9.7557,117400.0
2007-08-28 14:30:00,14.94,14.94,14.88,14.9,136200.0,9.7622,9.7622,9.723,9.7361,136200.0
2007-08-28 14:40:00,14.9,14.93,14.9,14.91,89400.0,9.7361,9.7557,9.7361,9.7426,89400.0
2007-08-28 14:50:00,14.91,14.95,14.9,14.92,103400.0,9.7426,9.7687,9.7361,9.7491,103400.0
2007-08-28 15:00:00,14.92,14.94,14.91,14.93,98800.0,9.7491,9.7622,9.7426,9.7557,98800.0
2007-08-28 15:10:00,14.93,14.94,14.86,14.86,84200.0,9.7557,9.7622,9.7099,9.7099,84200.0
2007-08-28 15:20:00,14.86,14.87,14.78,14.8,98000.0,9.7099,9.7165,9.6576,9.6707,98000.0
2007-08-28 15:30:00,14.8,14.85,14.78,14.83,147400.0,9.6707,9.7034,9.6576,9.6903,147400.0
2007-08-28 15:40:00,14.83,14.86,14.74,14.78,405200.0,9.6903,9.7099,9.6315,9.6576,405200.0
2007-08-28 15:50:00,14.78,14.82,14.72,14.77,272600.0,9.6576,9.6838,9.6184,9.6511,272600.0
2007-08-29 09:30:00,16.38,16.43,16.13,16.23,950400.0,10.7031,10.7358,10.5398,10.6051,950400.0
2007-08-29 09:40:00,16.23,16.29,16.06,16.14,428600.0,10.6051,10.6443,10.494,10.5463,428600.0
2007-08-29 09:50:00,16.14,16.14,15.93,15.95,771200.0,10.5463,10.5463,10.4091,10.4222,771200.0
2007-08-29 10:00:00,15.95,15.97,15.75,15.82,930600.0,10.4222,10.4352,10.2915,10.3372,930600.0
2007-08-29 10:10:00,15.82,15.88,15.61,15.62,637800.0,10.3372,10.3764,10.2,10.2065,637800.0
2007-08-29 10:20:00,15.61,15.7,15.53,15.63,759200.0,10.2,10.2588,10.1477,10.2131,759200.0
2007-08-29 10:30:00,15.63,15.88,15.56,15.84,606600.0,10.2131,10.3764,10.1673,10.3503,606600.0
2007-08-29 10:40:00,15.85,15.94,15.85,15.89,159400.0,10.3568,10.4156,10.3568,10.383,159400.0
2007-08-29 10:50:00,15.89,16.05,15.88,16.0,546400.0,10.383,10.4875,10.3764,10.4548,546400.0
2007-08-29 11:00:00,16.0,16.14,15.99,16.08,331800.0,10.4548,10.5463,10.4483,10.5071,331800.0
2007-08-29 11:10:00,16.07,16.09,15.94,16.0,302000.0,10.5006,10.5136,10.4156,10.4548,302000.0
2007-08-29 11:20:00,15.99,16.05,15.97,15.97,275400.0,10.4483,10.4875,10.4352,10.4352,275400.0
2007-08-29 11:30:00,15.99,16.03,15.97,15.99,203800.0,10.4483,10.4744,10.4352,10.4483,203800.0
2007-08-29 11:40:00,15.99,16.05,15.97,16.01,200600.0,10.4483,10.4875,10.4352,10.4614,200600.0
2007-08-29 11:50:00,16.01,16.13,16.0,16.09,188400.0,10.4614,10.5398,10.4548,10.5136,188400.0
2007-08-29 12:00:00,16.09,16.16,16.09,16.1,192800.0,10.5136,10.5594,10.5136,10.5202,192800.0
2007-08-29 12:10:00,16.1,16.27,16.1,16.23,460400.0,10.5202,10.6313,10.5202,10.6051,460400.0
2007-08-29 12:20:00,16.22,16.25,16.15,16.16,309400.0,10.5986,10.6182,10.5528,10.5594,309400.0
2007-08-29 12:30:00,16.16,16.18,16.02,16.03,230000.0,10.5594,10.5724,10.4679,10.4744,230000.0
2007-08-29 12:40:00,16.02,16.08,15.95,15.97,254000.0,10.4679,10.5071,10.4222,10.4352,254000.0
2007-08-29 12:50:00,15.97,16.02,15.95,15.99,173400.0,10.4352,10.4679,10.4222,10.4483,173400.0
2007-08-29 13:00:00,15.99,16.07,15.96,16.05,217000.0,10.4483,10.5006,10.4287,10.4875,217000.0
2007-08-29 13:10:00,16.05,16.08,16.0,16.02,106400.0,10.4875,10.5071,10.4548,10.4679,106400.0
2007-08-29 13:20:00,16.01,16.09,16.0,16.05,89000.0,10.4614,10.5136,10.4548,10.4875,89000.0
2007-08-29 13:30:00,16.05,16.13,16.04,16.13,189200.0,10.4875,10.5398,10.481,10.5398,189200.0
2007-08-29 13:40:00,16.12,16.18,16.11,16.15,194000.0,10.5332,10.5724,10.5267,10.5528,194000.0
2007-08-29 13:50:00,16.14,16.2,16.1,16.18,311000.0,10.5463,10.5855,10.5202,10.5724,311000.0
2007-08-29 14:00:00,16.18,16.23,16.13,16.23,162800.0,10.5724,10.6051,10.5398,10.6051,162800.0
2007-08-29 14:10:00,16.22,16.25,16.21,16.25,273600.0,10.5986,10.6182,10.592,10.6182,273600.0
2007-08-29 14:20:00,16.25,16.25,16.17,16.18,321000.0,10.6182,10.6182,10.5659,10.5724,321000.0
2007-08-29 14:30:00,16.18,16.25,16.17,16.22,292000.0,10.5724,10.6182,10.5659,10.5986,292000.0
2007-08-29 14:40:00,16.22,16.22,16.19,16.2,323000.0,10.5986,10.5986,10.579,10.5855,323000.0
2007-08-29 14:50:00,16.2,16.21,16.17,16.18,188800.0,10.5855,10.592,10.5659,10.5724,188800.0
2007-08-29 15:00:00,16.19,16.23,16.19,16.22,262200.0,10.579,10.6051,10.579,10.5986,262200.0
2007-08-29 15:10:00,16.23,16.3,16.22,16.29,252000.0,10.6051,10.6509,10.5986,10.6443,252000.0
2007-08-29 15:20:00,16.29,16.3,16.23,16.29,259200.0,10.6443,10.6509,10.6051,10.6443,259200.0
2007-08-29 15:30:00,16.29,16.5,16.25,16.49,421400.0,10.6443,10.7815,10.6182,10.775,421400.0
2007-08-29 15:40:00,16.49,16.64,16.43,16.55,716800.0,10.775,10.873,10.7358,10.8142,716800.0
2007-08-29 15:50:00,16.55,16.69,16.34,16.43,785600.0,10.8142,10.9057,10.677,10.7358,785600.0
2007-08-30 09:30:00,16.11,16.27,16.08,16.27,193400.0,10.5267,10.6313,10.5071,10.6313,193400.0
2007-08-30 09:40:00,16.25,16.32,16.17,16.26,246400.0,10.6182,10.6639,10.5659,10.6247,246400.0
2007-08-30 09:50:00,16.26,16.41,16.24,16.39,204200.0,10.6247,10.7227,10.6117,10.7097,204200.0
2007-08-30 10:00:00,16.38,16.45,16.36,16.4,147400.0,10.7031,10.7489,10.6901,10.7162,147400.0
2007-08-30 10:10:00,16.4,16.52,16.4,16.49,228000.0,10.7162,10.7946,10.7162,10.775,228000.0
2007-08-30 10:20:00,16.49,16.58,16.45,16.53,232800.0,10.775,10.8338,10.7489,10.8011,232800.0
2007-08-30 10:30:00,16.53,16.63,16.45,16.48,176400.0,10.8011,10.8665,10.7489,10.7685,176400.0
2007-08-30 10:40:00,16.47,16.55,16.47,16.51,101000.0,10.7619,10.8142,10.7619,10.7881,101000.0
2007-08-30 10:50:00,16.51,16.52,16.3,16.4,166200.0,10.7881,10.7946,10.6509,10.7162,166200.0
2007-08-30 11:00:00,16.4,16.45,16.36,16.43,75800.0,10.7162,10.7489,10.6901,10.7358,75800.0
2007-08-30 11:10:00,16.41,16.53,16.39,16.52,157200.0,10.7227,10.8011,10.7097,10.7946,157200.0
2007-08-30 11:20:00,16.51,16.55,16.49,16.5,146200.0,10.7881,10.8142,10.775,10.7815,146200.0
2007-08-30 11:30:00,16.5,16.56,16.5,16.55,112200.0,10.7815,10.8207,10.7815,10.8142,112200.0
2007-08-30 11:40:00,16.55,16.61,16.5,16.6,160200.0,10.8142,10.8534,10.7815,10.8469,160200.0
2007-08-30 11:50:00,16.6,16.62,16.58,16.6,142600.0,10.8469,10.86,10.8338,10.8469,142600.0
2007-08-30 12:00:00,16.6,16.63,16.54,16.56,114000.0,10.8469,10.8665,10.8077,10.8207,114000.0
2007-08-30 12:10:00,16.56,16.56,16.45,16.45,111600.0,10.8207,10.8207,10.7489,10.7489,111600.0
2007-08-30 12:20:00,16.44,16.55,16.41,16.5,104600.0,10.7423,10.8142,10.7227,10.7815,104600.0
2007-08-30 12:30:00,16.49,16.53,16.48,16.5,90200.0,10.775,10.8011,10.7685,10.7815,90200.0
2007-08-30 12:40:00,16.5,16.5,16.47,16.49,93000.0,10.7815,10.7815,10.7619,10.775,93000.0
2007-08-30 12:50:00,16.49,16.55,16.48,16.54,66200.0,10.775,10.8142,10.7685,10.8077,66200.0
2007-08-30 13:00:00,16.54,16.57,16.49,16.5,86200.0,10.8077,10.8273,10.775,10.7815,86200.0
2007-08-30 13:10:00,16.5,16.53,16.49,16.5,43600.0,10.7815,10.8011,10.775,10.7815,43600.0
2007-08-30 13:20:00,16.5,16.52,16.46,16.5,38000.0,10.7815,10.7946,10.7554,10.7815,38000.0
2007-08-30 13:30:00,16.5,16.53,16.42,16.5,52200.0,10.7815,10.8011,10.7293,10.7815,52200.0
2007-08-30 13:40:00,16.5,16.54,16.49,16.5,41400.0,10.7815,10.8077,10.775,10.7815,41400.0
2007-08-30 13:50:00,16.5,16.53,16.48,16.5,81400.0,10.7815,10.8011,10.7685,10.7815,81400.0
2007-08-30 14:00:00,16.5,16.55,16.5,16.51,81400.0,10.7815,10.8142,10.7815,10.7881,81400.0
2007-08-30 14:10:00,16.5,16.54,16.47,16.5,58600.0,10.7815,10.8077,10.7619,10.7815,58600.0
2007-08-30 14:20:00,16.49,16.5,16.48,16.48,73200.0,10.775,10.7815,10.7685,10.7685,73200.0
2007-08-30 14:30:00,16.49,16.5,16.4,16.46,109400.0,10.775,10.7815,10.7162,10.7554,109400.0
2007-08-30 14:40:00,16.47,16.5,16.39,16.42,86200.0,10.7619,10.7815,10.7097,10.7293,86200.0
2007-08-30 14:50:00,16.43,16.52,16.4,16.45,100600.0,10.7358,10.7946,10.7162,10.7489,100600.0
2007-08-30 15:00:00,16.45,16.49,16.4,16.45,153200.0,10.7489,10.775,10.7162,10.7489,153200.0
2007-08-30 15:10:00,16.45,16.6,16.43,16.58,101400.0,10.7489,10.8469,10.7358,10.8338,101400.0
2007-08-30 15:20:00,16.58,16.61,16.56,16.58,121400.0,10.8338,10.8534,10.8207,10.8338,121400.0
2007-08-30 15:30:00,16.57,16.6,16.51,16.58,99600.0,10.8273,10.8469,10.7881,10.8338,99600.0
2007-08-30 15:40:00,16.57,16.59,16.53,16.58,103800.0,10.8273,10.8403,10.8011,10.8338,103800.0
2007-08-30 15:50:00,16.58,16.61,16.56,16.57,179600.0,10.8338,10.8534,10.8207,10.8273,179600.0
2007-08-31 09:30:00,16.75,16.78,16.66,16.74,144200.0,10.9449,10.9645,10.8861,10.9384,144200.0
2007-08-31 09:40:00,16.74,16.75,16.63,16.68,107200.0,10.9384,10.9449,10.8665,10.8992,107200.0
2007-08-31 09:50:00,16.68,16.7,16.56,16.59,110800.0,10.8992,10.9122,10.8207,10.8403,110800.0
2007-08-31 10:00:00,16.59,16.64,16.49,16.52,151600.0,10.8403,10.873,10.775,10.7946,151600.0
2007-08-31 10:10:00,16.5,16.57,16.45,16.49,112800.0,10.7815,10.8273,10.7489,10.775,112800.0
2007-08-31 10:20:00,16.49,16.51,16.45,16.5,97200.0,10.775,10.7881,10.7489,10.7815,97200.0
2007-08-31 10:30:00,16.5,16.56,16.5,16.52,102600.0,10.7815,10.8207,10.7815,10.7946,102600.0
2007-08-31 10:40:00,16.53,16.56,16.52,16.55,79400.0,10.8011,10.8207,10.7946,10.8142,79400.0
2007-08-31 10:50:00,16.54,16.57,16.52,16.53,80200.0,10.8077,10.8273,10.7946,10.8011,80200.0
2007-08-31 11:00:00,16.53,16.59,16.49,16.53,118600.0,10.8011,10.8403,10.775,10.8011,118600.0
2007-08-31 11:10:00,16.53,16.56,16.46,16.48,60600.0,10.8011,10.8207,10.7554,10.7685,60600.0
2007-08-31 11:20:00,16.48,16.49,16.45,16.48,57800.0,10.7685,10.775,10.7489,10.7685,57800.0
2007-08-31 11:30:00,16.48,16.57,16.48,16.54,67800.0,10.7685,10.8273,10.7685,10.8077,67800.0
2007-08-31 11:40:00,16.55,16.57,16.49,16.53,83200.0,10.8142,10.8273,10.775,10.8011,83200.0
2007-08-31 11:50:00,16.53,16.59,16.45,16.59,108400.0,10.8011,10.8403,10.7489,10.8403,108400.0
2007-08-31 12:00:00,16.58,16.59,16.55,16.56,71200.0,10.8338,10.8403,10.8142,10.8207,71200.0
2007-08-31 12:10:00,16.56,16.57,16.41,16.48,129600.0,10.8207,10.8273,10.7227,10.7685,129600.0
2007-08-31 12:20:00,16.49,16.56,16.45,16.48,120800.0,10.775,10.8207,10.7489,10.7685,120800.0
2007-08-31 12:30:00,16.48,16.59,16.48,16.55,58200.0,10.7685,10.8403,10.7685,10.8142,58200.0
2007-08-31 12:40:00,16.55,16.56,16.46,16.48,56200.0,10.8142,10.8207,10.7554,10.7685,56200.0
2007-08-31 12:50:00,16.49,16.56,16.47,16.55,102200.0,10.775,10.8207,10.7619,10.8142,102200.0
2007-08-31 13:00:00,16.55,16.56,16.5,16.54,33800.0,10.8142,10.8207,10.7815,10.8077,33800.0
2007-08-31 13:10:00,16.53,16.55,16.53,16.55,27600.0,10.8011,10.8142,10.8011,10.8142,27600.0
2007-08-31 13:20:00,16.54,16.59,16.54,16.56,45800.0,10.8077,10.8403,10.8077,10.8207,45800.0
2007-08-31 13:30:00,16.56,16.59,16.56,16.58,39200.0,10.8207,10.8403,10.8207,10.8338,39200.0
2007-08-31 13:40:00,16.57,16.6,16.56,16.6,53400.0,10.8273,10.8469,10.8207,10.8469,53400.0
2007-08-31 13:50:00,16.58,16.61,16.57,16.59,65400.0,10.8338,10.8534,10.8273,10.8403,65400.0
2007-08-31 14:00:00,16.59,16.63,16.59,16.63,55200.0,10.8403,10.8665,10.8403,10.8665,55200.0
2007-08-31 14:10:00,16.63,16.64,16.62,16.62,64200.0,10.8665,10.873,10.86,10.86,64200.0
2007-08-31 14:20:00,16.62,16.65,16.61,16.65,43000.0,10.86,10.8796,10.8534,10.8796,43000.0
2007-08-31 14:30:00,16.64,16.65,16.62,16.64,66400.0,10.873,10.8796,10.86,10.873,66400.0
2007-08-31 14:40:00,16.64,16.65,16.61,16.64,39600.0,10.873,10.8796,10.8534,10.873,39600.0
2007-08-31 14:50:00,16.63,16.64,16.61,16.61,33800.0,10.8665,10.873,10.8534,10.8534,33800.0
2007-08-31 15:00:00,16.61,16.64,16.61,16.63,51200.0,10.8534,10.873,10.8534,10.8665,51200.0
2007-08-31 15:10:00,16.63,16.7,16.63,16.69,75800.0,10.8665,10.9122,10.8665,10.9057,75800.0
2007-08-31 15:20:00,16.69,16.74,16.68,16.74,60200.0,10.9057,10.9384,10.8992,10.9384,60200.0
2007-08-31 15:30:00,16.74,16.77,16.73,16.75,181600.0,10.9384,10.958,10.9318,10.9449,181600.0
2007-08-31 15:40:00,16.75,16.76,16.73,16.74,116400.0,10.9449,10.9514,10.9318,10.9384,116400.0
2007-08-31 15:50:00,16.74,16.75,16.63,16.65,222600.0,10.9384,10.9449,10.8665,10.8796,222600.0
2007-09-04 09:30:00,16.99,16.99,16.76,16.86,111000.0,11.1017,11.1017,10.9514,11.0168,111000.0
2007-09-04 09:40:00,16.86,16.89,16.74,16.84,145400.0,11.0168,11.0364,10.9384,11.0037,145400.0
2007-09-04 09:50:00,16.84,16.96,16.8,16.96,78800.0,11.0037,11.0821,10.9776,11.0821,78800.0
2007-09-04 10:00:00,16.97,17.03,16.95,16.99,208800.0,11.0887,11.1279,11.0756,11.1017,208800.0
2007-09-04 10:10:00,16.99,17.0,16.94,16.96,69600.0,11.1017,11.1083,11.069,11.0821,69600.0
2007-09-04 10:20:00,16.96,17.0,16.96,16.98,50800.0,11.0821,11.1083,11.0821,11.0952,50800.0
2007-09-04 10:30:00,16.98,17.01,16.94,17.0,102200.0,11.0952,11.1148,11.069,11.1083,102200.0
2007-09-04 10:40:00,17.0,17.04,16.97,17.0,130400.0,11.1083,11.1344,11.0887,11.1083,130400.0
2007-09-04 10:50:00,17.0,17.02,16.95,16.95,39200.0,11.1083,11.1213,11.0756,11.0756,39200.0
2007-09-04 11:00:00,16.95,16.97,16.92,16.92,33000.0,11.0756,11.0887,11.056,11.056,33000.0
2007-09-04 11:10:00,16.92,16.97,16.92,16.95,38200.0,11.056,11.0887,11.056,11.0756,38200.0
2007-09-04 11:20:00,16.95,16.99,16.93,16.96,52400.0,11.0756,11.1017,11.0625,11.0821,52400.0
2007-09-04 11:30:00,16.96,16.96,16.96,16.96,20400.0,11.0821,11.0821,11.0821,11.0821,20400.0
2007-09-04 11:40:00,16.96,17.03,16.95,17.02,120000.0,11.0821,11.1279,11.0756,11.1213,120000.0
2007-09-04 11:50:00,17.03,17.08,16.98,17.0,106200.0,11.1279,11.1605,11.0952,11.1083,106200.0
2007-09-04 12:00:00,17.0,17.03,16.99,17.03,128400.0,11.1083,11.1279,11.1017,11.1279,128400.0
2007-09-04 12:10:00,17.03,17.04,17.0,17.03,35800.0,11.1279,11.1344,11.1083,11.1279,35800.0
2007-09-04 12:20:00,17.03,17.03,17.0,17.03,33800.0,11.1279,11.1279,11.1083,11.1279,33800.0
2007-09-04 12:30:00,17.04,17.09,17.04,17.08,114000.0,11.1344,11.1671,11.1344,11.1605,114000.0
2007-09-04 12:40:00,17.08,17.11,17.08,17.09,37200.0,11.1605,11.1801,11.1605,11.1671,37200.0
2007-09-04 12:50:00,17.1,17.1,17.04,17.04,32400.0,11.1736,11.1736,11.1344,11.1344,32400.0
2007-09-04 13:00:00,17.05,17.08,17.04,17.08,37400.0,11.1409,11.1605,11.1344,11.1605,37400.0
2007-09-04 13:10:00,17.08,17.13,17.05,17.1,37000.0,11.1605,11.1932,11.1409,11.1736,37000.0
2007-09-04 13:20:00,17.1,17.11,17.07,17.08,31800.0,11.1736,11.1801,11.154,11.1605,31800.0
2007-09-04 13:30:00,17.08,17.11,17.03,17.08,66600.0,11.1605,11.1801,11.1279,11.1605,66600.0
2007-09-04 13:40:00,17.08,17.11,17.03,17.11,50000.0,11.1605,11.1801,11.1279,11.1801,50000.0
2007-09-04 13:50:00,17.1,17.16,17.08,17.08,57600.0,11.1736,11.2128,11.1605,11.1605,57600.0
2007-09-04 14:00:00,17.11,17.14,17.07,17.11,71400.0,11.1801,11.1997,11.154,11.1801,71400.0
2007-09-04 14:10:00,17.11,17.18,17.09,17.17,86000.0,11.1801,11.2259,11.1671,11.2193,86000.0
2007-09-04 14:20:00,17.17,17.19,17.14,17.18,82400.0,11.2193,11.2324,11.1997,11.2259,82400.0
2007-09-04 14:30:00,17.18,17.3,17.16,17.3,168400.0,11.2259,11.3043,11.2128,11.3043,168400.0
2007-09-04 14:40:00,17.3,17.33,17.28,17.28,97600.0,11.3043,11.3239,11.2912,11.2912,97600.0
2007-09-04 14:50:00,17.28,17.35,17.25,17.28,92200.0,11.2912,11.337,11.2716,11.2912,92200.0
2007-09-04 15:00:00,17.28,17.35,17.26,17.35,87400.0,11.2912,11.337,11.2781,11.337,87400.0
2007-09-04 15:10:00,17.35,17.4,17.35,17.39,144800.0,11.337,11.3696,11.337,11.3631,144800.0
2007-09-04 15:20:00,17.4,17.4,17.35,17.36,109400.0,11.3696,11.3696,11.337,11.3435,109400.0
2007-09-04 15:30:00,17.36,17.41,17.36,17.36,119000.0,11.3435,11.3762,11.3435,11.3435,119000.0
2007-09-04 15:40:00,17.36,17.36,17.23,17.23,220000.0,11.3435,11.3435,11.2585,11.2585,220000.0
2007-09-04 15:50:00,17.23,17.23,17.1,17.11,590600.0,11.2585,11.2585,11.1736,11.1801,590600.0
2007-09-05 09:30:00,17.0,17.0,16.86,16.93,50600.0,11.1083,11.1083,11.0168,11.0625,50600.0
2007-09-05 09:40:00,16.93,16.93,16.8,16.87,80600.0,11.0625,11.0625,10.9776,11.0233,80600.0
2007-09-05 09:50:00,16.86,16.88,16.81,16.82,53800.0,11.0168,11.0298,10.9841,10.9906,53800.0
2007-09-05 10:00:00,16.81,16.81,16.68,16.74,122800.0,10.9841,10.9841,10.8992,10.9384,122800.0
2007-09-05 10:10:00,16.74,16.75,16.68,16.75,88200.0,10.9384,10.9449,10.8992,10.9449,88200.0
2007-09-05 10:20:00,16.74,16.75,16.63,16.68,125600.0,10.9384,10.9449,10.8665,10.8992,125600.0
2007-09-05 10:30:00,16.7,16.73,16.63,16.7,75600.0,10.9122,10.9318,10.8665,10.9122,75600.0
2007-09-05 10:40:00,16.71,16.75,16.7,16.7,47600.0,10.9188,10.9449,10.9122,10.9122,47600.0
2007-09-05 10:50:00,16.69,16.73,16.69,16.7,42400.0,10.9057,10.9318,10.9057,10.9122,42400.0
2007-09-05 11:00:00,16.7,16.7,16.53,16.6,99200.0,10.9122,10.9122,10.8011,10.8469,99200.0
2007-09-05 11:10:00,16.6,16.63,16.56,16.62,58000.0,10.8469,10.8665,10.8207,10.86,58000.0
2007-09-05 11:20:00,16.64,16.66,16.37,16.4,240400.0,10.873,10.8861,10.6966,10.7162,240400.0
2007-09-05 11:30:00,16.4,16.54,16.4,16.54,120400.0,10.7162,10.8077,10.7162,10.8077,120400.0
2007-09-05 11:40:00,16.52,16.58,16.49,16.5,110600.0,10.7946,10.8338,10.775,10.7815,110600.0
2007-09-05 11:50:00,16.5,16.57,16.48,16.56,67400.0,10.7815,10.8273,10.7685,10.8207,67400.0
2007-09-05 12:00:00,16.56,16.56,16.52,16.52,35600.0,10.8207,10.8207,10.7946,10.7946,35600.0
2007-09-05 12:10:00,16.53,16.65,16.52,16.6,118000.0,10.8011,10.8796,10.7946,10.8469,118000.0
2007-09-05 12:20:00,16.59,16.67,16.58,16.66,64200.0,10.8403,10.8926,10.8338,10.8861,64200.0
2007-09-05 12:30:00,16.67,16.67,16.63,16.65,18800.0,10.8926,10.8926,10.8665,10.8796,18800.0
2007-09-05 12:40:00,16.65,16.66,16.64,16.65,14400.0,10.8796,10.8861,10.873,10.8796,14400.0
2007-09-05 12:50:00,16.65,16.7,16.64,16.7,21000.0,10.8796,10.9122,10.873,10.9122,21000.0
2007-09-05 13:00:00,16.7,16.75,16.7,16.72,35400.0,10.9122,10.9449,10.9122,10.9253,35400.0
2007-09-05 13:10:00,16.72,16.73,16.7,16.72,26400.0,10.9253,10.9318,10.9122,10.9253,26400.0
2007-09-05 13:20:00,16.72,16.72,16.65,16.66,38000.0,10.9253,10.9253,10.8796,10.8861,38000.0
2007-09-05 13:30:00,16.65,16.65,16.58,16.65,51600.0,10.8796,10.8796,10.8338,10.8796,51600.0
2007-09-05 13:40:00,16.64,16.64,16.52,16.52,129600.0,10.873,10.873,10.7946,10.7946,129600.0
2007-09-05 13:50:00,16.52,16.57,16.5,16.5,72400.0,10.7946,10.8273,10.7815,10.7815,72400.0
2007-09-05 14:00:00,16.5,16.57,16.48,16.57,105600.0,10.7815,10.8273,10.7685,10.8273,105600.0
2007-09-05 14:10:00,16.56,16.59,16.55,16.55,51400.0,10.8207,10.8403,10.8142,10.8142,51400.0
2007-09-05 14:20:00,16.56,16.57,16.51,16.56,87200.0,10.8207,10.8273,10.7881,10.8207,87200.0
2007-09-05 14:30:00,16.56,16.66,16.56,16.66,99600.0,10.8207,10.8861,10.8207,10.8861,99600.0
2007-09-05 14:40:00,16.66,16.66,16.58,16.61,61000.0,10.8861,10.8861,10.8338,10.8534,61000.0
2007-09-05 14:50:00,16.61,16.71,16.58,16.7,55200.0,10.8534,10.9188,10.8338,10.9122,55200.0
2007-09-05 15:00:00,16.7,16.73,16.68,16.71,42400.0,10.9122,10.9318,10.8992,10.9188,42400.0
2007-09-05 15:10:00,16.72,16.72,16.64,16.67,44600.0,10.9253,10.9253,10.873,10.8926,44600.0
2007-09-05 15:20:00,16.67,16.71,16.63,16.68,106200.0,10.8926,10.9188,10.8665,10.8992,106200.0
2007-09-05 15:30:00,16.68,16.73,16.63,16.64,74000.0,10.8992,10.9318,10.8665,10.873,74000.0
2007-09-05 15:40:00,16.64,16.71,16.61,16.68,205600.0,10.873,10.9188,10.8534,10.8992,205600.0
2007-09-05 15:50:00,16.68,16.73,16.61,16.68,164600.0,10.8992,10.9318,10.8534,10.8992,164600.0
2007-09-06 09:30:00,16.89,17.0,16.85,16.85,74400.0,11.0364,11.1083,11.0102,11.0102,74400.0
2007-09-06 09:40:00,16.85,16.86,16.76,16.76,28200.0,11.0102,11.0168,10.9514,10.9514,28200.0
2007-09-06 09:50:00,16.75,16.83,16.73,16.78,87200.0,10.9449,10.9972,10.9318,10.9645,87200.0
2007-09-06 10:00:00,16.79,16.82,16.75,16.75,65000.0,10.971,10.9906,10.9449,10.9449,65000.0
2007-09-06 10:10:00,16.75,16.77,16.64,16.7,65800.0,10.9449,10.958,10.873,10.9122,65800.0
2007-09-06 10:20:00,16.7,16.75,16.68,16.68,65200.0,10.9122,10.9449,10.8992,10.8992,65200.0
2007-09-06 10:30:00,16.68,16.68,16.64,16.66,74000.0,10.8992,10.8992,10.873,10.8861,74000.0
2007-09-06 10:40:00,16.67,16.68,16.64,16.65,18000.0,10.8926,10.8992,10.873,10.8796,18000.0
2007-09-06 10:50:00,16.65,16.65,16.6,16.61,54800.0,10.8796,10.8796,10.8469,10.8534,54800.0
2007-09-06 11:00:00,16.61,16.64,16.59,16.59,99600.0,10.8534,10.873,10.8403,10.8403,99600.0
2007-09-06 11:10:00,16.6,16.68,16.58,16.68,46400.0,10.8469,10.8992,10.8338,10.8992,46400.0
2007-09-06 11:20:00,16.68,16.72,16.65,16.65,46000.0,10.8992,10.9253,10.8796,10.8796,46000.0
2007-09-06 11:30:00,16.68,16.77,16.68,16.7,43000.0,10.8992,10.958,10.8992,10.9122,43000.0
2007-09-06 11:40:00,16.7,16.75,16.67,16.74,25600.0,10.9122,10.9449,10.8926,10.9384,25600.0
2007-09-06 11:50:00,16.74,16.79,16.7,16.78,25000.0,10.9384,10.971,10.9122,10.9645,25000.0
2007-09-06 12:00:00,16.78,16.78,16.69,16.73,22600.0,10.9645,10.9645,10.9057,10.9318,22600.0
2007-09-06 12:10:00,16.73,16.83,16.73,16.83,36600.0,10.9318,10.9972,10.9318,10.9972,36600.0
2007-09-06 12:20:00,16.81,16.81,16.71,16.72,24600.0,10.9841,10.9841,10.9188,10.9253,24600.0
2007-09-06 12:30:00,16.72,16.73,16.68,16.7,39600.0,10.9253,10.9318,10.8992,10.9122,39600.0
2007-09-06 12:40:00,16.71,16.71,16.57,16.61,52400.0,10.9188,10.9188,10.8273,10.8534,52400.0
2007-09-06 12:50:00,16.61,16.68,16.61,16.68,34800.0,10.8534,10.8992,10.8534,10.8992,34800.0
2007-09-06 13:00:00,16.68,16.71,16.61,16.63,38400.0,10.8992,10.9188,10.8534,10.8665,38400.0
2007-09-06 13:10:00,16.62,16.63,16.59,16.59,25400.0,10.86,10.8665,10.8403,10.8403,25400.0
2007-09-06 13:20:00,16.59,16.61,16.56,16.57,42000.0,10.8403,10.8534,10.8207,10.8273,42000.0
2007-09-06 13:30:00,16.56,16.62,16.54,16.59,85800.0,10.8207,10.86,10.8077,10.8403,85800.0
2007-09-06 13:40:00,16.59,16.65,16.59,16.61,14600.0,10.8403,10.8796,10.8403,10.8534,14600.0
2007-09-06 13:50:00,16.61,16.62,16.58,16.58,13800.0,10.8534,10.86,10.8338,10.8338,13800.0
2007-09-06 14:00:00,16.58,16.61,16.55,16.61,29400.0,10.8338,10.8534,10.8142,10.8534,29400.0
2007-09-06 14:10:00,16.61,16.65,16.61,16.64,38000.0,10.8534,10.8796,10.8534,10.873,38000.0
2007-09-06 14:20:00,16.65,16.65,16.56,16.58,55600.0,10.8796,10.8796,10.8207,10.8338,55600.0
2007-09-06 14:30:00,16.58,16.59,16.56,16.59,22600.0,10.8338,10.8403,10.8207,10.8403,22600.0
2007-09-06 14:40:00,16.59,16.59,16.53,16.56,66600.0,10.8403,10.8403,10.8011,10.8207,66600.0
2007-09-06 14:50:00,16.55,16.58,16.52,16.56,64400.0,10.8142,10.8338,10.7946,10.8207,64400.0
2007-09-06 15:00:00,16.57,16.63,16.57,16.6,45600.0,10.8273,10.8665,10.8273,10.8469,45600.0
2007-09-06 15:10:00,16.6,16.65,16.6,16.64,48800.0,10.8469,10.8796,10.8469,10.873,48800.0
2007-09-06 15:20:00,16.64,16.64,16.59,16.61,43200.0,10.873,10.873,10.8403,10.8534,43200.0
2007-09-06 15:30:00,16.61,16.66,16.61,16.63,45200.0,10.8534,10.8861,10.8534,10.8665,45200.0
2007-09-06 15:40:00,16.63,16.63,16.58,16.6,59200.0,10.8665,10.8665,10.8338,10.8469,59200.0
2007-09-06 15:50:00,16.6,16.65,16.59,16.61,141000.0,10.8469,10.8796,10.8403,10.8534,141000.0
2007-09-07 09:30:00,16.36,16.39,16.18,16.2,61600.0,10.6901,10.7097,10.5724,10.5855,61600.0
2007-09-07 09:40:00,16.21,16.33,16.15,16.29,219600.0,10.592,10.6705,10.5528,10.6443,219600.0
2007-09-07 09:50:00,16.28,16.31,16.07,16.07,121600.0,10.6378,10.6574,10.5006,10.5006,121600.0
2007-09-07 10:00:00,16.08,16.2,16.07,16.11,213400.0,10.5071,10.5855,10.5006,10.5267,213400.0
2007-09-07 10:10:00,16.11,16.12,15.99,16.06,179400.0,10.5267,10.5332,10.4483,10.494,179400.0
2007-09-07 10:20:00,16.06,16.11,16.06,16.11,46000.0,10.494,10.5267,10.494,10.5267,46000.0
2007-09-07 10:30:00,16.11,16.15,16.02,16.07,108600.0,10.5267,10.5528,10.4679,10.5006,108600.0
2007-09-07 10:40:00,16.06,16.16,16.05,16.09,79000.0,10.494,10.5594,10.4875,10.5136,79000.0
2007-09-07 10:50:00,16.09,16.11,16.06,16.1,45600.0,10.5136,10.5267,10.494,10.5202,45600.0
2007-09-07 11:00:00,16.1,16.16,16.09,16.14,43400.0,10.5202,10.5594,10.5136,10.5463,43400.0
2007-09-07 11:10:00,16.14,16.14,16.06,16.08,58600.0,10.5463,10.5463,10.494,10.5071,58600.0
2007-09-07 11:20:00,16.08,16.1,16.05,16.05,90000.0,10.5071,10.5202,10.4875,10.4875,90000.0
2007-09-07 11:30:00,16.06,16.11,16.05,16.1,59800.0,10.494,10.5267,10.4875,10.5202,59800.0
2007-09-07 11:40:00,16.1,16.15,16.09,16.14,58400.0,10.5202,10.5528,10.5136,10.5463,58400.0
2007-09-07 11:50:00,16.14,16.16,16.11,16.16,43800.0,10.5463,10.5594,10.5267,10.5594,43800.0
2007-09-07 12:00:00,16.17,16.17,16.06,16.08,70400.0,10.5659,10.5659,10.494,10.5071,70400.0
2007-09-07 12:10:00,16.08,16.08,16.03,16.04,41200.0,10.5071,10.5071,10.4744,10.481,41200.0
2007-09-07 12:20:00,16.04,16.06,16.02,16.04,44600.0,10.481,10.494,10.4679,10.481,44600.0
2007-09-07 12:30:00,16.04,16.15,16.04,16.11,66400.0,10.481,10.5528,10.481,10.5267,66400.0
2007-09-07 12:40:00,16.1,16.13,16.1,16.11,35400.0,10.5202,10.5398,10.5202,10.5267,35400.0
2007-09-07 12:50:00,16.11,16.13,16.1,16.11,34800.0,10.5267,10.5398,10.5202,10.5267,34800.0
2007-09-07 13:00:00,16.11,16.15,16.09,16.15,43200.0,10.5267,10.5528,10.5136,10.5528,43200.0
2007-09-07 13:10:00,16.17,16.21,16.17,16.21,42600.0,10.5659,10.592,10.5659,10.592,42600.0
2007-09-07 13:20:00,16.2,16.21,16.16,16.18,39600.0,10.5855,10.592,10.5594,10.5724,39600.0
2007-09-07 13:30:00,16.18,16.22,16.12,16.12,36600.0,10.5724,10.5986,10.5332,10.5332,36600.0
2007-09-07 13:40:00,16.11,16.11,16.06,16.11,31800.0,10.5267,10.5267,10.494,10.5267,31800.0
2007-09-07 13:50:00,16.11,16.11,16.06,16.08,48800.0,10.5267,10.5267,10.494,10.5071,48800.0
2007-09-07 14:00:00,16.08,16.09,16.06,16.08,50600.0,10.5071,10.5136,10.494,10.5071,50600.0
2007-09-07 14:10:00,16.08,16.13,16.07,16.09,44800.0,10.5071,10.5398,10.5006,10.5136,44800.0
2007-09-07 14:20:00,16.09,16.11,16.06,16.1,45600.0,10.5136,10.5267,10.494,10.5202,45600.0
2007-09-07 14:30:00,16.09,16.11,16.08,16.09,81000.0,10.5136,10.5267,10.5071,10.5136,81000.0
2007-09-07 14:40:00,16.09,16.09,16.03,16.04,67400.0,10.5136,10.5136,10.4744,10.481,67400.0
2007-09-07 14:50:00,16.03,16.04,15.98,15.99,111400.0,10.4744,10.481,10.4418,10.4483,111400.0
2007-09-07 15:00:00,15.99,16.03,15.97,15.99,124800.0,10.4483,10.4744,10.4352,10.4483,124800.0
2007-09-07 15:10:00,15.99,16.03,15.97,15.99,88800.0,10.4483,10.4744,10.4352,10.4483,88800.0
2007-09-07 15:20:00,15.99,16.0,15.95,15.97,113600.0,10.4483,10.4548,10.4222,10.4352,113600.0
2007-09-07 15:30:00,15.97,16.01,15.95,15.99,77400.0,10.4352,10.4614,10.4222,10.4483,77400.0
2007-09-07 15:40:00,15.98,16.01,15.9,15.99,212800.0,10.4418,10.4614,10.3895,10.4483,212800.0
2007-09-07 15:50:00,16.0,16.03,15.92,15.98,269600.0,10.4548,10.4744,10.4026,10.4418,269600.0
2007-09-10 09:30:00,16.11,16.16,16.0,16.09,53000.0,10.5267,10.5594,10.4548,10.5136,53000.0
2007-09-10 09:40:00,16.09,16.1,15.96,16.1,46400.0,10.5136,10.5202,10.4287,10.5202,46400.0
2007-09-10 09:50:00,16.08,16.08,16.0,16.0,26000.0,10.5071,10.5071,10.4548,10.4548,26000.0
2007-09-10 10:00:00,15.99,16.01,15.98,15.99,33800.0,10.4483,10.4614,10.4418,10.4483,33800.0
2007-09-10 10:10:00,15.99,15.99,15.9,15.93,81800.0,10.4483,10.4483,10.3895,10.4091,81800.0
2007-09-10 10:20:00,15.94,15.96,15.86,15.86,50200.0,10.4156,10.4287,10.3633,10.3633,50200.0
2007-09-10 10:30:00,15.86,15.93,15.86,15.91,37800.0,10.3633,10.4091,10.3633,10.396,37800.0
2007-09-10 10:40:00,15.92,15.97,15.9,15.93,65000.0,10.4026,10.4352,10.3895,10.4091,65000.0
2007-09-10 10:50:00,15.93,15.97,15.9,15.95,20200.0,10.4091,10.4352,10.3895,10.4222,20200.0
2007-09-10 11:00:00,15.96,15.96,15.87,15.88,42200.0,10.4287,10.4287,10.3699,10.3764,42200.0
2007-09-10 11:10:00,15.9,15.9,15.84,15.86,87400.0,10.3895,10.3895,10.3503,10.3633,87400.0
2007-09-10 11:20:00,15.87,15.93,15.85,15.88,40000.0,10.3699,10.4091,10.3568,10.3764,40000.0
2007-09-10 11:30:00,15.87,15.92,15.85,15.9,72400.0,10.3699,10.4026,10.3568,10.3895,72400.0
2007-09-10 11:40:00,15.9,15.93,15.86,15.9,56600.0,10.3895,10.4091,10.3633,10.3895,56600.0
2007-09-10 11:50:00,15.9,15.9,15.81,15.85,52600.0,10.3895,10.3895,10.3307,10.3568,52600.0
2007-09-10 12:00:00,15.85,15.9,15.81,15.88,56200.0,10.3568,10.3895,10.3307,10.3764,56200.0
2007-09-10 12:10:00,15.88,15.89,15.85,15.87,47200.0,10.3764,10.383,10.3568,10.3699,47200.0
2007-09-10 12:20:00,15.88,15.95,15.87,15.9,49600.0,10.3764,10.4222,10.3699,10.3895,49600.0
2007-09-10 12:30:00,15.88,15.95,15.87,15.88,81000.0,10.3764,10.4222,10.3699,10.3764,81000.0
2007-09-10 12:40:00,15.88,15.89,15.86,15.89,77200.0,10.3764,10.383,10.3633,10.383,77200.0
2007-09-10 12:50:00,15.88,15.9,15.88,15.88,32800.0,10.3764,10.3895,10.3764,10.3764,32800.0
2007-09-10 13:00:00,15.88,15.9,15.88,15.88,44200.0,10.3764,10.3895,10.3764,10.3764,44200.0
2007-09-10 13:10:00,15.88,15.93,15.87,15.9,67400.0,10.3764,10.4091,10.3699,10.3895,67400.0
2007-09-10 13:20:00,15.9,15.95,15.9,15.95,67200.0,10.3895,10.4222,10.3895,10.4222,67200.0
2007-09-10 13:30:00,15.94,16.0,15.94,15.99,77600.0,10.4156,10.4548,10.4156,10.4483,77600.0
2007-09-10 13:40:00,15.98,16.0,15.97,15.99,27200.0,10.4418,10.4548,10.4352,10.4483,27200.0
2007-09-10 13:50:00,15.98,16.0,15.97,16.0,40200.0,10.4418,10.4548,10.4352,10.4548,40200.0
2007-09-10 14:00:00,15.99,15.99,15.97,15.99,47800.0,10.4483,10.4483,10.4352,10.4483,47800.0
2007-09-10 14:10:00,15.98,16.0,15.97,15.98,45200.0,10.4418,10.4548,10.4352,10.4418,45200.0
2007-09-10 14:20:00,15.99,16.03,15.97,16.03,57400.0,10.4483,10.4744,10.4352,10.4744,57400.0
2007-09-10 14:30:00,16.03,16.07,16.02,16.05,61000.0,10.4744,10.5006,10.4679,10.4875,61000.0
2007-09-10 14:40:00,16.05,16.05,16.0,16.02,74600.0,10.4875,10.4875,10.4548,10.4679,74600.0
2007-09-10 14:50:00,16.01,16.04,15.99,16.04,80200.0,10.4614,10.481,10.4483,10.481,80200.0
2007-09-10 15:00:00,16.03,16.09,15.99,16.09,56600.0,10.4744,10.5136,10.4483,10.5136,56600.0
2007-09-10 15:10:00,16.1,16.13,16.07,16.09,45400.0,10.5202,10.5398,10.5006,10.5136,45400.0
2007-09-10 15:20:00,16.09,16.18,16.08,16.09,79400.0,10.5136,10.5724,10.5071,10.5136,79400.0
2007-09-10 15:30:00,16.1,16.14,16.07,16.11,56800.0,10.5202,10.5463,10.5006,10.5267,56800.0
2007-09-10 15:40:00,16.11,16.11,16.04,16.04,54200.0,10.5267,10.5267,10.481,10.481,54200.0
2007-09-10 15:50:00,16.05,16.06,15.99,15.99,125600.0,10.4875,10.494,10.4483,10.4483,125600.0
2007-09-11 09:30:00,16.05,16.11,15.98,16.07,32800.0,10.4875,10.5267,10.4418,10.5006,32800.0
2007-09-11 09:40:00,16.09,16.25,16.09,16.15,71400.0,10.5136,10.6182,10.5136,10.5528,71400.0
2007-09-11 09:50:00,16.13,16.15,16.06,16.1,55200.0,10.5398,10.5528,10.494,10.5202,55200.0
2007-09-11 10:00:00,16.1,16.11,16.03,16.04,78200.0,10.5202,10.5267,10.4744,10.481,78200.0
2007-09-11 10:10:00,16.04,16.04,15.9,15.91,62600.0,10.481,10.481,10.3895,10.396,62600.0
2007-09-11 10:20:00,15.91,16.05,15.91,16.05,136600.0,10.396,10.4875,10.396,10.4875,136600.0
2007-09-11 10:30:00,16.06,16.25,16.05,16.23,183800.0,10.494,10.6182,10.4875,10.6051,183800.0
2007-09-11 10:40:00,16.22,16.25,16.17,16.19,132000.0,10.5986,10.6182,10.5659,10.579,132000.0
2007-09-11 10:50:00,16.18,16.21,16.14,16.21,54600.0,10.5724,10.592,10.5463,10.592,54600.0
2007-09-11 11:00:00,16.21,16.21,16.1,16.12,46600.0,10.592,10.592,10.5202,10.5332,46600.0
2007-09-11 11:10:00,16.11,16.14,16.08,16.14,53000.0,10.5267,10.5463,10.5071,10.5463,53000.0
2007-09-11 11:20:00,16.14,16.16,16.09,16.13,67600.0,10.5463,10.5594,10.5136,10.5398,67600.0
2007-09-11 11:30:00,16.14,16.14,16.07,16.11,62000.0,10.5463,10.5463,10.5006,10.5267,62000.0
2007-09-11 11:40:00,16.1,16.15,16.08,16.11,83800.0,10.5202,10.5528,10.5071,10.5267,83800.0
2007-09-11 11:50:00,16.11,16.16,16.11,16.14,30400.0,10.5267,10.5594,10.5267,10.5463,30400.0
2007-09-11 12:00:00,16.15,16.17,16.08,16.08,36200.0,10.5528,10.5659,10.5071,10.5071,36200.0
2007-09-11 12:10:00,16.08,16.11,16.08,16.11,17400.0,10.5071,10.5267,10.5071,10.5267,17400.0
2007-09-11 12:20:00,16.12,16.18,16.12,16.17,30400.0,10.5332,10.5724,10.5332,10.5659,30400.0
2007-09-11 12:30:00,16.17,16.23,16.17,16.23,20800.0,10.5659,10.6051,10.5659,10.6051,20800.0
2007-09-11 12:40:00,16.22,16.22,16.16,16.16,35600.0,10.5986,10.5986,10.5594,10.5594,35600.0
2007-09-11 12:50:00,16.16,16.16,16.13,16.13,22800.0,10.5594,10.5594,10.5398,10.5398,22800.0
2007-09-11 13:00:00,16.13,16.14,16.11,16.11,25000.0,10.5398,10.5463,10.5267,10.5267,25000.0
2007-09-11 13:10:00,16.11,16.11,16.04,16.05,37800.0,10.5267,10.5267,10.481,10.4875,37800.0
2007-09-11 13:20:00,16.04,16.07,16.03,16.07,29800.0,10.481,10.5006,10.4744,10.5006,29800.0
2007-09-11 13:30:00,16.07,16.16,16.07,16.15,35600.0,10.5006,10.5594,10.5006,10.5528,35600.0
2007-09-11 13:40:00,16.15,16.19,16.13,16.18,27800.0,10.5528,10.579,10.5398,10.5724,27800.0
2007-09-11 13:50:00,16.19,16.23,16.18,16.21,52200.0,10.579,10.6051,10.5724,10.592,52200.0
2007-09-11 14:00:00,16.21,16.31,16.21,16.29,41400.0,10.592,10.6574,10.592,10.6443,41400.0
2007-09-11 14:10:00,16.3,16.31,16.28,16.3,28000.0,10.6509,10.6574,10.6378,10.6509,28000.0
2007-09-11 14:20:00,16.3,16.35,16.29,16.34,29800.0,10.6509,10.6835,10.6443,10.677,29800.0
2007-09-11 14:30:00,16.34,16.34,16.28,16.3,48000.0,10.677,10.677,10.6378,10.6509,48000.0
2007-09-11 14:40:00,16.3,16.34,16.3,16.34,63200.0,10.6509,10.677,10.6509,10.677,63200.0
2007-09-11 14:50:00,16.33,16.34,16.27,16.31,42200.0,10.6705,10.677,10.6313,10.6574,42200.0
2007-09-11 15:00:00,16.3,16.36,16.3,16.34,55200.0,10.6509,10.6901,10.6509,10.677,55200.0
2007-09-11 15:10:00,16.35,16.4,16.35,16.38,55400.0,10.6835,10.7162,10.6835,10.7031,55400.0
2007-09-11 15:20:00,16.38,16.38,16.34,16.35,47200.0,10.7031,10.7031,10.677,10.6835,47200.0
2007-09-11 15:30:00,16.34,16.36,16.26,16.29,104000.0,10.677,10.6901,10.6247,10.6443,104000.0
2007-09-11 15:40:00,16.29,16.29,16.22,16.27,87200.0,10.6443,10.6443,10.5986,10.6313,87200.0
2007-09-11 15:50:00,16.27,16.38,16.27,16.37,191400.0,10.6313,10.7031,10.6313,10.6966,191400.0
2007-09-12 09:30:00,16.3,16.37,16.12,16.14,72200.0,10.6509,10.6966,10.5332,10.5463,72200.0
2007-09-12 09:40:00,16.16,16.21,16.08,16.2,58000.0,10.5594,10.592,10.5071,10.5855,58000.0
2007-09-12 09:50:00,16.18,16.22,16.1,16.18,82000.0,10.5724,10.5986,10.5202,10.5724,82000.0
2007-09-12 10:00:00,16.18,16.23,16.1,16.22,36400.0,10.5724,10.6051,10.5202,10.5986,36400.0
2007-09-12 10:10:00,16.23,16.25,16.18,16.25,42000.0,10.6051,10.6182,10.5724,10.6182,42000.0
2007-09-12 10:20:00,16.24,16.27,16.2,16.27,60800.0,10.6117,10.6313,10.5855,10.6313,60800.0
2007-09-12 10:30:00,16.26,16.28,16.21,16.28,33000.0,10.6247,10.6378,10.592,10.6378,33000.0
2007-09-12 10:40:00,16.27,16.3,16.22,16.23,38800.0,10.6313,10.6509,10.5986,10.6051,38800.0
2007-09-12 10:50:00,16.23,16.23,16.16,16.18,42000.0,10.6051,10.6051,10.5594,10.5724,42000.0
2007-09-12 11:00:00,16.18,16.2,16.13,16.13,44000.0,10.5724,10.5855,10.5398,10.5398,44000.0
2007-09-12 11:10:00,16.14,16.19,16.12,16.16,65000.0,10.5463,10.579,10.5332,10.5594,65000.0
2007-09-12 11:20:00,16.15,16.16,16.04,16.04,58800.0,10.5528,10.5594,10.481,10.481,58800.0
2007-09-12 11:30:00,16.05,16.08,16.0,16.03,77200.0,10.4875,10.5071,10.4548,10.4744,77200.0
2007-09-12 11:40:00,16.0,16.14,16.0,16.1,58400.0,10.4548,10.5463,10.4548,10.5202,58400.0
2007-09-12 11:50:00,16.1,16.12,16.01,16.02,81000.0,10.5202,10.5332,10.4614,10.4679,81000.0
2007-09-12 12:00:00,16.01,16.07,16.01,16.05,34800.0,10.4614,10.5006,10.4614,10.4875,34800.0
2007-09-12 12:10:00,16.06,16.12,16.06,16.07,47600.0,10.494,10.5332,10.494,10.5006,47600.0
2007-09-12 12:20:00,16.05,16.08,16.04,16.04,32400.0,10.4875,10.5071,10.481,10.481,32400.0
2007-09-12 12:30:00,16.04,16.07,15.99,16.04,48600.0,10.481,10.5006,10.4483,10.481,48600.0
2007-09-12 12:40:00,16.04,16.07,16.02,16.07,42000.0,10.481,10.5006,10.4679,10.5006,42000.0
2007-09-12 12:50:00,16.07,16.07,16.03,16.07,25800.0,10.5006,10.5006,10.4744,10.5006,25800.0
2007-09-12 13:00:00,16.06,16.07,16.0,16.0,50400.0,10.494,10.5006,10.4548,10.4548,50400.0
2007-09-12 13:10:00,16.0,16.02,15.96,16.0,77000.0,10.4548,10.4679,10.4287,10.4548,77000.0
2007-09-12 13:20:00,16.0,16.01,15.97,15.99,41200.0,10.4548,10.4614,10.4352,10.4483,41200.0
2007-09-12 13:30:00,16.0,16.06,16.0,16.05,41400.0,10.4548,10.494,10.4548,10.4875,41400.0
2007-09-12 13:40:00,16.05,16.1,16.05,16.07,62800.0,10.4875,10.5202,10.4875,10.5006,62800.0
2007-09-12 13:50:00,16.08,16.1,16.04,16.05,65200.0,10.5071,10.5202,10.481,10.4875,65200.0
2007-09-12 14:00:00,16.05,16.07,16.05,16.07,65000.0,10.4875,10.5006,10.4875,10.5006,65000.0
2007-09-12 14:10:00,16.08,16.14,16.06,16.08,69000.0,10.5071,10.5463,10.494,10.5071,69000.0
2007-09-12 14:20:00,16.08,16.08,16.0,16.02,51800.0,10.5071,10.5071,10.4548,10.4679,51800.0
2007-09-12 14:30:00,16.01,16.08,16.01,16.03,61600.0,10.4614,10.5071,10.4614,10.4744,61600.0
2007-09-12 14:40:00,16.03,16.07,16.03,16.06,53400.0,10.4744,10.5006,10.4744,10.494,53400.0
2007-09-12 14:50:00,16.06,16.08,16.03,16.08,38000.0,10.494,10.5071,10.4744,10.5071,38000.0
2007-09-12 15:00:00,16.08,16.1,16.03,16.03,57600.0,10.5071,10.5202,10.4744,10.4744,57600.0
2007-09-12 15:10:00,16.03,16.06,16.03,16.05,42600.0,10.4744,10.494,10.4744,10.4875,42600.0
2007-09-12 15:20:00,16.05,16.05,15.98,15.99,68200.0,10.4875,10.4875,10.4418,10.4483,68200.0
2007-09-12 15:30:00,15.99,16.02,15.98,15.99,110800.0,10.4483,10.4679,10.4418,10.4483,110800.0
2007-09-12 15:40:00,15.99,16.01,15.98,15.99,95800.0,10.4483,10.4614,10.4418,10.4483,95800.0
2007-09-12 15:50:00,16.0,16.0,15.93,15.94,131200.0,10.4548,10.4548,10.4091,10.4156,131200.0
2007-09-13 09:30:00,16.04,16.08,15.94,15.95,60200.0,10.481,10.5071,10.4156,10.4222,60200.0
2007-09-13 09:40:00,15.94,15.99,15.94,15.96,52200.0,10.4156,10.4483,10.4156,10.4287,52200.0
2007-09-13 09:50:00,15.95,16.04,15.95,16.0,55200.0,10.4222,10.481,10.4222,10.4548,55200.0
2007-09-13 10:00:00,16.0,16.01,15.97,16.0,51400.0,10.4548,10.4614,10.4352,10.4548,51400.0
2007-09-13 10:10:00,15.99,16.03,15.99,16.03,37600.0,10.4483,10.4744,10.4483,10.4744,37600.0
2007-09-13 10:20:00,16.03,16.06,16.02,16.02,56200.0,10.4744,10.494,10.4679,10.4679,56200.0
2007-09-13 10:30:00,16.02,16.08,15.99,16.04,38400.0,10.4679,10.5071,10.4483,10.481,38400.0
2007-09-13 10:40:00,16.03,16.06,16.02,16.02,28400.0,10.4744,10.494,10.4679,10.4679,28400.0
2007-09-13 10:50:00,16.02,16.08,16.0,16.07,38400.0,10.4679,10.5071,10.4548,10.5006,38400.0
2007-09-13 11:00:00,16.07,16.1,16.04,16.04,20200.0,10.5006,10.5202,10.481,10.481,20200.0
2007-09-13 11:10:00,16.05,16.08,16.03,16.05,32400.0,10.4875,10.5071,10.4744,10.4875,32400.0
2007-09-13 11:20:00,16.05,16.15,16.05,16.13,27600.0,10.4875,10.5528,10.4875,10.5398,27600.0
2007-09-13 11:30:00,16.12,16.15,16.08,16.09,34400.0,10.5332,10.5528,10.5071,10.5136,34400.0
2007-09-13 11:40:00,16.09,16.11,16.07,16.09,59600.0,10.5136,10.5267,10.5006,10.5136,59600.0
2007-09-13 11:50:00,16.08,16.14,16.08,16.14,28000.0,10.5071,10.5463,10.5071,10.5463,28000.0
2007-09-13 12:00:00,16.14,16.17,16.12,16.12,41600.0,10.5463,10.5659,10.5332,10.5332,41600.0
2007-09-13 12:10:00,16.13,16.16,16.11,16.13,36600.0,10.5398,10.5594,10.5267,10.5398,36600.0
2007-09-13 12:20:00,16.13,16.18,16.13,16.17,10400.0,10.5398,10.5724,10.5398,10.5659,10400.0
2007-09-13 12:30:00,16.16,16.17,16.14,16.15,14600.0,10.5594,10.5659,10.5463,10.5528,14600.0
2007-09-13 12:40:00,16.14,16.16,16.14,16.15,14200.0,10.5463,10.5594,10.5463,10.5528,14200.0
2007-09-13 12:50:00,16.15,16.22,16.14,16.22,45800.0,10.5528,10.5986,10.5463,10.5986,45800.0
2007-09-13 13:00:00,16.22,16.4,16.22,16.39,67400.0,10.5986,10.7162,10.5986,10.7097,67400.0
2007-09-13 13:10:00,16.4,16.47,16.39,16.42,152400.0,10.7162,10.7619,10.7097,10.7293,152400.0
2007-09-13 13:20:00,16.43,16.47,16.38,16.41,151400.0,10.7358,10.7619,10.7031,10.7227,151400.0
2007-09-13 13:30:00,16.42,16.63,16.41,16.61,188400.0,10.7293,10.8665,10.7227,10.8534,188400.0
2007-09-13 13:40:00,16.61,16.64,16.58,16.61,86600.0,10.8534,10.873,10.8338,10.8534,86600.0
2007-09-13 13:50:00,16.61,16.61,16.47,16.47,36200.0,10.8534,10.8534,10.7619,10.7619,36200.0
2007-09-13 14:00:00,16.48,16.53,16.48,16.49,37600.0,10.7685,10.8011,10.7685,10.775,37600.0
2007-09-13 14:10:00,16.5,16.56,16.49,16.49,47000.0,10.7815,10.8207,10.775,10.775,47000.0
2007-09-13 14:20:00,16.5,16.54,16.48,16.5,44600.0,10.7815,10.8077,10.7685,10.7815,44600.0
2007-09-13 14:30:00,16.5,16.53,16.5,16.53,36600.0,10.7815,10.8011,10.7815,10.8011,36600.0
2007-09-13 14:40:00,16.53,16.53,16.48,16.49,40200.0,10.8011,10.8011,10.7685,10.775,40200.0
2007-09-13 14:50:00,16.5,16.5,16.46,16.47,35000.0,10.7815,10.7815,10.7554,10.7619,35000.0
2007-09-13 15:00:00,16.48,16.54,16.48,16.51,37000.0,10.7685,10.8077,10.7685,10.7881,37000.0
2007-09-13 15:10:00,16.51,16.52,16.43,16.43,56000.0,10.7881,10.7946,10.7358,10.7358,56000.0
2007-09-13 15:20:00,16.43,16.48,16.43,16.46,31400.0,10.7358,10.7685,10.7358,10.7554,31400.0
2007-09-13 15:30:00,16.47,16.47,16.42,16.44,33400.0,10.7619,10.7619,10.7293,10.7423,33400.0
2007-09-13 15:40:00,16.44,16.46,16.35,16.36,51800.0,10.7423,10.7554,10.6835,10.6901,51800.0
2007-09-13 15:50:00,16.36,16.47,16.36,16.43,132000.0,10.6901,10.7619,10.6901,10.7358,132000.0
2007-09-14 09:30:00,16.35,16.45,16.27,16.44,63000.0,10.6835,10.7489,10.6313,10.7423,63000.0
2007-09-14 09:40:00,16.47,16.47,16.33,16.33,51000.0,10.7619,10.7619,10.6705,10.6705,51000.0
2007-09-14 09:50:00,16.34,16.5,16.33,16.5,51600.0,10.677,10.7815,10.6705,10.7815,51600.0
2007-09-14 10:00:00,16.5,16.55,16.46,16.53,102600.0,10.7815,10.8142,10.7554,10.8011,102600.0
2007-09-14 10:10:00,16.52,16.55,16.48,16.54,63600.0,10.7946,10.8142,10.7685,10.8077,63600.0
2007-09-14 10:20:00,16.54,16.59,16.54,16.58,67200.0,10.8077,10.8403,10.8077,10.8338,67200.0
2007-09-14 10:30:00,16.58,16.63,16.58,16.61,47400.0,10.8338,10.8665,10.8338,10.8534,47400.0
2007-09-14 10:40:00,16.6,16.68,16.58,16.67,41000.0,10.8469,10.8992,10.8338,10.8926,41000.0
2007-09-14 10:50:00,16.66,16.67,16.59,16.61,35800.0,10.8861,10.8926,10.8403,10.8534,35800.0
2007-09-14 11:00:00,16.61,16.61,16.55,16.55,77000.0,10.8534,10.8534,10.8142,10.8142,77000.0
2007-09-14 11:10:00,16.56,16.56,16.51,16.52,25600.0,10.8207,10.8207,10.7881,10.7946,25600.0
2007-09-14 11:20:00,16.53,16.58,16.5,16.57,17400.0,10.8011,10.8338,10.7815,10.8273,17400.0
2007-09-14 11:30:00,16.59,16.61,16.58,16.59,15800.0,10.8403,10.8534,10.8338,10.8403,15800.0
2007-09-14 11:40:00,16.58,16.66,16.58,16.64,25800.0,10.8338,10.8861,10.8338,10.873,25800.0
2007-09-14 11:50:00,16.62,16.68,16.61,16.63,42600.0,10.86,10.8992,10.8534,10.8665,42600.0
2007-09-14 12:00:00,16.63,16.63,16.56,16.56,39600.0,10.8665,10.8665,10.8207,10.8207,39600.0
2007-09-14 12:10:00,16.56,16.57,16.49,16.52,99600.0,10.8207,10.8273,10.775,10.7946,99600.0
2007-09-14 12:20:00,16.51,16.55,16.51,16.55,29000.0,10.7881,10.8142,10.7881,10.8142,29000.0
2007-09-14 12:30:00,16.54,16.55,16.5,16.5,22800.0,10.8077,10.8142,10.7815,10.7815,22800.0
2007-09-14 12:40:00,16.5,16.5,16.49,16.49,14200.0,10.7815,10.7815,10.775,10.775,14200.0
2007-09-14 12:50:00,16.49,16.5,16.47,16.47,19600.0,10.775,10.7815,10.7619,10.7619,19600.0
2007-09-14 13:00:00,16.47,16.48,16.43,16.44,28000.0,10.7619,10.7685,10.7358,10.7423,28000.0
2007-09-14 13:10:00,16.43,16.48,16.43,16.46,34600.0,10.7358,10.7685,10.7358,10.7554,34600.0
2007-09-14 13:20:00,16.46,16.47,16.45,16.47,31000.0,10.7554,10.7619,10.7489,10.7619,31000.0
2007-09-14 13:30:00,16.47,16.47,16.41,16.43,26000.0,10.7619,10.7619,10.7227,10.7358,26000.0
2007-09-14 13:40:00,16.43,16.45,16.42,16.45,40000.0,10.7358,10.7489,10.7293,10.7489,40000.0
2007-09-14 13:50:00,16.45,16.52,16.45,16.5,55400.0,10.7489,10.7946,10.7489,10.7815,55400.0
2007-09-14 14:00:00,16.5,16.5,16.5,16.5,49200.0,10.7815,10.7815,10.7815,10.7815,49200.0
2007-09-14 14:10:00,16.5,16.55,16.5,16.53,17800.0,10.7815,10.8142,10.7815,10.8011,17800.0
2007-09-14 14:20:00,16.52,16.53,16.49,16.5,44800.0,10.7946,10.8011,10.775,10.7815,44800.0
2007-09-14 14:30:00,16.5,16.53,16.49,16.51,149400.0,10.7815,10.8011,10.775,10.7881,149400.0
2007-09-14 14:40:00,16.5,16.5,16.45,16.46,233400.0,10.7815,10.7815,10.7489,10.7554,233400.0
2007-09-14 14:50:00,16.46,16.46,16.41,16.43,47000.0,10.7554,10.7554,10.7227,10.7358,47000.0
2007-09-14 15:00:00,16.43,16.49,16.43,16.47,31000.0,10.7358,10.775,10.7358,10.7619,31000.0
2007-09-14 15:10:00,16.48,16.48,16.45,16.47,28000.0,10.7685,10.7685,10.7489,10.7619,28000.0
2007-09-14 15:20:00,16.46,16.53,16.46,16.5,51400.0,10.7554,10.8011,10.7554,10.7815,51400.0
2007-09-14 15:30:00,16.52,16.52,16.47,16.49,157800.0,10.7946,10.7946,10.7619,10.775,157800.0
2007-09-14 15:40:00,16.49,16.5,16.45,16.47,105800.0,10.775,10.7815,10.7489,10.7619,105800.0
2007-09-14 15:50:00,16.46,16.47,16.43,16.43,147600.0,10.7554,10.7619,10.7358,10.7358,147600.0
2007-09-17 09:30:00,16.36,16.36,16.25,16.33,65400.0,10.6901,10.6901,10.6182,10.6705,65400.0
2007-09-17 09:40:00,16.32,16.33,16.23,16.27,109800.0,10.6639,10.6705,10.6051,10.6313,109800.0
2007-09-17 09:50:00,16.25,16.25,16.18,16.23,54000.0,10.6182,10.6182,10.5724,10.6051,54000.0
2007-09-17 10:00:00,16.23,16.32,16.23,16.3,49600.0,10.6051,10.6639,10.6051,10.6509,49600.0
2007-09-17 10:10:00,16.3,16.4,16.29,16.39,44400.0,10.6509,10.7162,10.6443,10.7097,44400.0
2007-09-17 10:20:00,16.39,16.4,16.33,16.36,55200.0,10.7097,10.7162,10.6705,10.6901,55200.0
2007-09-17 10:30:00,16.35,16.38,16.32,16.33,57200.0,10.6835,10.7031,10.6639,10.6705,57200.0
2007-09-17 10:40:00,16.33,16.38,16.32,16.35,62800.0,10.6705,10.7031,10.6639,10.6835,62800.0
2007-09-17 10:50:00,16.36,16.36,16.28,16.34,34200.0,10.6901,10.6901,10.6378,10.677,34200.0
2007-09-17 11:00:00,16.33,16.36,16.3,16.33,33800.0,10.6705,10.6901,10.6509,10.6705,33800.0
2007-09-17 11:10:00,16.33,16.34,16.29,16.3,35400.0,10.6705,10.677,10.6443,10.6509,35400.0
2007-09-17 11:20:00,16.3,16.34,16.3,16.32,31800.0,10.6509,10.677,10.6509,10.6639,31800.0
2007-09-17 11:30:00,16.32,16.34,16.29,16.29,51600.0,10.6639,10.677,10.6443,10.6443,51600.0
2007-09-17 11:40:00,16.3,16.3,16.16,16.2,36400.0,10.6509,10.6509,10.5594,10.5855,36400.0
2007-09-17 11:50:00,16.19,16.24,16.18,16.21,28400.0,10.579,10.6117,10.5724,10.592,28400.0
2007-09-17 12:00:00,16.21,16.26,16.18,16.22,51600.0,10.592,10.6247,10.5724,10.5986,51600.0
2007-09-17 12:10:00,16.22,16.25,16.21,16.23,14400.0,10.5986,10.6182,10.592,10.6051,14400.0
2007-09-17 12:20:00,16.23,16.24,16.18,16.23,23200.0,10.6051,10.6117,10.5724,10.6051,23200.0
2007-09-17 12:30:00,16.23,16.26,16.22,16.25,22400.0,10.6051,10.6247,10.5986,10.6182,22400.0
2007-09-17 12:40:00,16.25,16.31,16.23,16.31,31600.0,10.6182,10.6574,10.6051,10.6574,31600.0
2007-09-17 12:50:00,16.31,16.32,16.23,16.27,36600.0,10.6574,10.6639,10.6051,10.6313,36600.0
2007-09-17 13:00:00,16.25,16.28,16.24,16.25,19400.0,10.6182,10.6378,10.6117,10.6182,19400.0
2007-09-17 13:10:00,16.24,16.29,16.24,16.25,31200.0,10.6117,10.6443,10.6117,10.6182,31200.0
2007-09-17 13:20:00,16.27,16.28,16.25,16.27,35800.0,10.6313,10.6378,10.6182,10.6313,35800.0
2007-09-17 13:30:00,16.26,16.28,16.25,16.25,18000.0,10.6247,10.6378,10.6182,10.6182,18000.0
2007-09-17 13:40:00,16.25,16.27,16.25,16.27,25800.0,10.6182,10.6313,10.6182,10.6313,25800.0
2007-09-17 13:50:00,16.26,16.3,16.25,16.29,18000.0,10.6247,10.6509,10.6182,10.6443,18000.0
2007-09-17 14:00:00,16.28,16.29,16.25,16.28,39800.0,10.6378,10.6443,10.6182,10.6378,39800.0
2007-09-17 14:10:00,16.27,16.28,16.21,16.25,40200.0,10.6313,10.6378,10.592,10.6182,40200.0
2007-09-17 14:20:00,16.25,16.27,16.22,16.25,32800.0,10.6182,10.6313,10.5986,10.6182,32800.0
2007-09-17 14:30:00,16.24,16.3,16.24,16.28,59400.0,10.6117,10.6509,10.6117,10.6378,59400.0
2007-09-17 14:40:00,16.28,16.29,16.25,16.25,46600.0,10.6378,10.6443,10.6182,10.6182,46600.0
2007-09-17 14:50:00,16.25,16.25,16.21,16.24,21800.0,10.6182,10.6182,10.592,10.6117,21800.0
2007-09-17 15:00:00,16.23,16.28,16.22,16.25,47800.0,10.6051,10.6378,10.5986,10.6182,47800.0
2007-09-17 15:10:00,16.27,16.34,16.27,16.34,74200.0,10.6313,10.677,10.6313,10.677,74200.0
2007-09-17 15:20:00,16.33,16.35,16.3,16.31,63400.0,10.6705,10.6835,10.6509,10.6574,63400.0
2007-09-17 15:30:00,16.31,16.31,16.25,16.26,85800.0,10.6574,10.6574,10.6182,10.6247,85800.0
2007-09-17 15:40:00,16.26,16.3,16.24,16.29,69000.0,10.6247,10.6509,10.6117,10.6443,69000.0
2007-09-17 15:50:00,16.29,16.29,16.2,16.21,100200.0,10.6443,10.6443,10.5855,10.592,100200.0
2007-09-18 09:30:00,16.2,16.36,16.2,16.28,28400.0,10.5855,10.6901,10.5855,10.6378,28400.0
2007-09-18 09:40:00,16.27,16.32,16.26,16.27,39000.0,10.6313,10.6639,10.6247,10.6313,39000.0
2007-09-18 09:50:00,16.27,16.27,16.13,16.19,74600.0,10.6313,10.6313,10.5398,10.579,74600.0
2007-09-18 10:00:00,16.19,16.25,16.18,16.25,28400.0,10.579,10.6182,10.5724,10.6182,28400.0
2007-09-18 10:10:00,16.25,16.26,16.24,16.25,31600.0,10.6182,10.6247,10.6117,10.6182,31600.0
2007-09-18 10:20:00,16.25,16.25,16.23,16.25,26000.0,10.6182,10.6182,10.6051,10.6182,26000.0
2007-09-18 10:30:00,16.25,16.27,16.19,16.21,54000.0,10.6182,10.6313,10.579,10.592,54000.0
2007-09-18 10:40:00,16.21,16.22,16.21,16.21,12800.0,10.592,10.5986,10.592,10.592,12800.0
2007-09-18 10:50:00,16.21,16.25,16.21,16.24,14600.0,10.592,10.6182,10.592,10.6117,14600.0
2007-09-18 11:00:00,16.24,16.3,16.22,16.29,31600.0,10.6117,10.6509,10.5986,10.6443,31600.0
2007-09-18 11:10:00,16.29,16.32,16.27,16.32,67800.0,10.6443,10.6639,10.6313,10.6639,67800.0
2007-09-18 11:20:00,16.32,16.33,16.27,16.3,71000.0,10.6639,10.6705,10.6313,10.6509,71000.0
2007-09-18 11:30:00,16.29,16.33,16.28,16.31,23400.0,10.6443,10.6705,10.6378,10.6574,23400.0
2007-09-18 11:40:00,16.3,16.35,16.3,16.35,44400.0,10.6509,10.6835,10.6509,10.6835,44400.0
2007-09-18 11:50:00,16.35,16.4,16.31,16.31,81800.0,10.6835,10.7162,10.6574,10.6574,81800.0
2007-09-18 12:00:00,16.32,16.34,16.31,16.31,24400.0,10.6639,10.677,10.6574,10.6574,24400.0
2007-09-18 12:10:00,16.32,16.33,16.3,16.32,20600.0,10.6639,10.6705,10.6509,10.6639,20600.0
2007-09-18 12:20:00,16.31,16.33,16.29,16.29,20800.0,10.6574,10.6705,10.6443,10.6443,20800.0
2007-09-18 12:30:00,16.29,16.33,16.29,16.29,36200.0,10.6443,10.6705,10.6443,10.6443,36200.0
2007-09-18 12:40:00,16.28,16.28,16.25,16.25,15600.0,10.6378,10.6378,10.6182,10.6182,15600.0
2007-09-18 12:50:00,16.25,16.29,16.25,16.25,16000.0,10.6182,10.6443,10.6182,10.6182,16000.0
2007-09-18 13:00:00,16.25,16.26,16.23,16.24,19000.0,10.6182,10.6247,10.6051,10.6117,19000.0
2007-09-18 13:10:00,16.23,16.27,16.21,16.27,20800.0,10.6051,10.6313,10.592,10.6313,20800.0
2007-09-18 13:20:00,16.27,16.29,16.26,16.26,10600.0,10.6313,10.6443,10.6247,10.6247,10600.0
2007-09-18 13:30:00,16.25,16.26,16.25,16.25,10600.0,10.6182,10.6247,10.6182,10.6182,10600.0
2007-09-18 13:40:00,16.25,16.29,16.25,16.29,13000.0,10.6182,10.6443,10.6182,10.6443,13000.0
2007-09-18 13:50:00,16.29,16.32,16.28,16.31,22800.0,10.6443,10.6639,10.6378,10.6574,22800.0
2007-09-18 14:00:00,16.32,16.33,16.27,16.27,34000.0,10.6639,10.6705,10.6313,10.6313,34000.0
2007-09-18 14:10:00,16.27,16.63,16.24,16.59,97800.0,10.6313,10.8665,10.6117,10.8403,97800.0
2007-09-18 14:20:00,16.5,16.68,16.42,16.52,195400.0,10.7815,10.8992,10.7293,10.7946,195400.0
2007-09-18 14:30:00,16.5,16.65,16.49,16.65,88400.0,10.7815,10.8796,10.775,10.8796,88400.0
2007-09-18 14:40:00,16.65,16.74,16.64,16.68,97600.0,10.8796,10.9384,10.873,10.8992,97600.0
2007-09-18 14:50:00,16.7,16.7,16.65,16.69,68800.0,10.9122,10.9122,10.8796,10.9057,68800.0
2007-09-18 15:00:00,16.7,16.79,16.62,16.77,104200.0,10.9122,10.971,10.86,10.958,104200.0
2007-09-18 15:10:00,16.78,16.84,16.75,16.82,115000.0,10.9645,11.0037,10.9449,10.9906,115000.0
2007-09-18 15:20:00,16.82,16.82,16.75,16.75,94400.0,10.9906,10.9906,10.9449,10.9449,94400.0
2007-09-18 15:30:00,16.75,16.82,16.74,16.75,262400.0,10.9449,10.9906,10.9384,10.9449,262400.0
2007-09-18 15:40:00,16.75,16.8,16.75,16.78,320000.0,10.9449,10.9776,10.9449,10.9645,320000.0
2007-09-18 15:50:00,16.78,16.83,16.77,16.8,397200.0,10.9645,10.9972,10.958,10.9776,397200.0
2007-09-19 09:30:00,16.88,17.0,16.86,16.96,49200.0,11.0298,11.1083,11.0168,11.0821,49200.0
2007-09-19 09:40:00,16.96,17.0,16.95,16.97,82600.0,11.0821,11.1083,11.0756,11.0887,82600.0
2007-09-19 09:50:00,16.97,16.97,16.9,16.93,63200.0,11.0887,11.0887,11.0429,11.0625,63200.0
2007-09-19 10:00:00,16.92,16.93,16.88,16.88,127600.0,11.056,11.0625,11.0298,11.0298,127600.0
2007-09-19 10:10:00,16.89,16.91,16.87,16.91,139800.0,11.0364,11.0494,11.0233,11.0494,139800.0
2007-09-19 10:20:00,16.9,16.91,16.86,16.88,36600.0,11.0429,11.0494,11.0168,11.0298,36600.0
2007-09-19 10:30:00,16.88,16.88,16.83,16.86,34600.0,11.0298,11.0298,10.9972,11.0168,34600.0
2007-09-19 10:40:00,16.86,16.86,16.85,16.86,26600.0,11.0168,11.0168,11.0102,11.0168,26600.0
2007-09-19 10:50:00,16.86,16.87,16.79,16.85,140600.0,11.0168,11.0233,10.971,11.0102,140600.0
2007-09-19 11:00:00,16.86,16.88,16.84,16.84,37000.0,11.0168,11.0298,11.0037,11.0037,37000.0
2007-09-19 11:10:00,16.84,16.85,16.8,16.8,63600.0,11.0037,11.0102,10.9776,10.9776,63600.0
2007-09-19 11:20:00,16.8,16.8,16.68,16.68,73800.0,10.9776,10.9776,10.8992,10.8992,73800.0
2007-09-19 11:30:00,16.67,16.71,16.65,16.66,67800.0,10.8926,10.9188,10.8796,10.8861,67800.0
2007-09-19 11:40:00,16.66,16.66,16.55,16.56,110000.0,10.8861,10.8861,10.8142,10.8207,110000.0
2007-09-19 11:50:00,16.56,16.56,16.52,16.53,62400.0,10.8207,10.8207,10.7946,10.8011,62400.0
2007-09-19 12:00:00,16.53,16.53,16.42,16.5,132600.0,10.8011,10.8011,10.7293,10.7815,132600.0
2007-09-19 12:10:00,16.5,16.5,16.46,16.46,93600.0,10.7815,10.7815,10.7554,10.7554,93600.0
2007-09-19 12:20:00,16.46,16.52,16.44,16.51,64400.0,10.7554,10.7946,10.7423,10.7881,64400.0
2007-09-19 12:30:00,16.51,16.51,16.35,16.37,86800.0,10.7881,10.7881,10.6835,10.6966,86800.0
2007-09-19 12:40:00,16.37,16.41,16.36,16.4,70400.0,10.6966,10.7227,10.6901,10.7162,70400.0
2007-09-19 12:50:00,16.4,16.46,16.4,16.45,50200.0,10.7162,10.7554,10.7162,10.7489,50200.0
2007-09-19 13:00:00,16.45,16.45,16.36,16.37,72800.0,10.7489,10.7489,10.6901,10.6966,72800.0
2007-09-19 13:10:00,16.36,16.42,16.35,16.4,73600.0,10.6901,10.7293,10.6835,10.7162,73600.0
2007-09-19 13:20:00,16.41,16.46,16.4,16.43,54600.0,10.7227,10.7554,10.7162,10.7358,54600.0
2007-09-19 13:30:00,16.43,16.45,16.42,16.43,48200.0,10.7358,10.7489,10.7293,10.7358,48200.0
2007-09-19 13:40:00,16.43,16.43,16.35,16.36,83800.0,10.7358,10.7358,10.6835,10.6901,83800.0
2007-09-19 13:50:00,16.36,16.39,16.34,16.34,78600.0,10.6901,10.7097,10.677,10.677,78600.0
2007-09-19 14:00:00,16.35,16.36,16.25,16.27,66400.0,10.6835,10.6901,10.6182,10.6313,66400.0
2007-09-19 14:10:00,16.28,16.3,16.19,16.19,54800.0,10.6378,10.6509,10.579,10.579,54800.0
2007-09-19 14:20:00,16.2,16.21,16.16,16.18,125400.0,10.5855,10.592,10.5594,10.5724,125400.0
2007-09-19 14:30:00,16.18,16.25,16.18,16.22,94000.0,10.5724,10.6182,10.5724,10.5986,94000.0
2007-09-19 14:40:00,16.22,16.22,16.17,16.19,58200.0,10.5986,10.5986,10.5659,10.579,58200.0
2007-09-19 14:50:00,16.18,16.23,16.18,16.22,58000.0,10.5724,10.6051,10.5724,10.5986,58000.0
2007-09-19 15:00:00,16.22,16.26,16.21,16.25,91400.0,10.5986,10.6247,10.592,10.6182,91400.0
2007-09-19 15:10:00,16.25,16.3,16.24,16.25,102000.0,10.6182,10.6509,10.6117,10.6182,102000.0
2007-09-19 15:20:00,16.27,16.28,16.24,16.24,86800.0,10.6313,10.6378,10.6117,10.6117,86800.0
2007-09-19 15:30:00,16.25,16.26,16.23,16.24,126800.0,10.6182,10.6247,10.6051,10.6117,126800.0
2007-09-19 15:40:00,16.24,16.25,16.14,16.16,110000.0,10.6117,10.6182,10.5463,10.5594,110000.0
2007-09-19 15:50:00,16.17,16.2,16.03,16.11,328800.0,10.5659,10.5855,10.4744,10.5267,328800.0
2007-09-20 09:30:00,16.1,16.11,15.97,15.99,127600.0,10.5202,10.5267,10.4352,10.4483,127600.0
2007-09-20 09:40:00,15.99,16.0,15.9,15.95,114600.0,10.4483,10.4548,10.3895,10.4222,114600.0
2007-09-20 09:50:00,15.94,16.0,15.93,15.97,96000.0,10.4156,10.4548,10.4091,10.4352,96000.0
2007-09-20 10:00:00,15.97,16.02,15.95,16.0,72200.0,10.4352,10.4679,10.4222,10.4548,72200.0
2007-09-20 10:10:00,16.0,16.01,15.94,15.95,94000.0,10.4548,10.4614,10.4156,10.4222,94000.0
2007-09-20 10:20:00,15.95,15.97,15.94,15.94,116200.0,10.4222,10.4352,10.4156,10.4156,116200.0
2007-09-20 10:30:00,15.93,15.93,15.88,15.88,55400.0,10.4091,10.4091,10.3764,10.3764,55400.0
2007-09-20 10:40:00,15.88,15.9,15.87,15.89,78400.0,10.3764,10.3895,10.3699,10.383,78400.0
2007-09-20 10:50:00,15.88,15.89,15.86,15.87,60400.0,10.3764,10.383,10.3633,10.3699,60400.0
2007-09-20 11:00:00,15.86,15.94,15.85,15.9,76800.0,10.3633,10.4156,10.3568,10.3895,76800.0
2007-09-20 11:10:00,15.9,15.9,15.84,15.84,108000.0,10.3895,10.3895,10.3503,10.3503,108000.0
2007-09-20 11:20:00,15.83,15.86,15.83,15.84,56600.0,10.3437,10.3633,10.3437,10.3503,56600.0
2007-09-20 11:30:00,15.84,15.86,15.84,15.85,91800.0,10.3503,10.3633,10.3503,10.3568,91800.0
2007-09-20 11:40:00,15.84,15.86,15.84,15.85,46200.0,10.3503,10.3633,10.3503,10.3568,46200.0
2007-09-20 11:50:00,15.86,15.88,15.83,15.85,70000.0,10.3633,10.3764,10.3437,10.3568,70000.0
2007-09-20 12:00:00,15.85,15.94,15.85,15.91,62200.0,10.3568,10.4156,10.3568,10.396,62200.0
2007-09-20 12:10:00,15.92,15.92,15.88,15.88,81600.0,10.4026,10.4026,10.3764,10.3764,81600.0
2007-09-20 12:20:00,15.9,15.9,15.85,15.86,61400.0,10.3895,10.3895,10.3568,10.3633,61400.0
2007-09-20 12:30:00,15.86,15.86,15.84,15.86,34400.0,10.3633,10.3633,10.3503,10.3633,34400.0
2007-09-20 12:40:00,15.86,15.89,15.86,15.88,69400.0,10.3633,10.383,10.3633,10.3764,69400.0
2007-09-20 12:50:00,15.88,15.92,15.88,15.89,62400.0,10.3764,10.4026,10.3764,10.383,62400.0
2007-09-20 13:00:00,15.89,15.95,15.89,15.94,36000.0,10.383,10.4222,10.383,10.4156,36000.0
2007-09-20 13:10:00,15.94,15.97,15.91,15.91,91800.0,10.4156,10.4352,10.396,10.396,91800.0
2007-09-20 13:20:00,15.92,15.95,15.92,15.92,72800.0,10.4026,10.4222,10.4026,10.4026,72800.0
2007-09-20 13:30:00,15.93,15.96,15.88,15.89,74200.0,10.4091,10.4287,10.3764,10.383,74200.0
2007-09-20 13:40:00,15.88,15.95,15.88,15.95,51200.0,10.3764,10.4222,10.3764,10.4222,51200.0
2007-09-20 13:50:00,15.95,15.96,15.93,15.95,57200.0,10.4222,10.4287,10.4091,10.4222,57200.0
2007-09-20 14:00:00,15.95,15.97,15.93,15.97,85200.0,10.4222,10.4352,10.4091,10.4352,85200.0
2007-09-20 14:10:00,15.97,16.0,15.94,15.96,77800.0,10.4352,10.4548,10.4156,10.4287,77800.0
2007-09-20 14:20:00,15.95,15.96,15.86,15.87,58800.0,10.4222,10.4287,10.3633,10.3699,58800.0
2007-09-20 14:30:00,15.87,15.87,15.81,15.83,97800.0,10.3699,10.3699,10.3307,10.3437,97800.0
2007-09-20 14:40:00,15.83,15.85,15.75,15.76,68400.0,10.3437,10.3568,10.2915,10.298,68400.0
2007-09-20 14:50:00,15.75,15.81,15.74,15.74,125600.0,10.2915,10.3307,10.2849,10.2849,125600.0
2007-09-20 15:00:00,15.75,15.8,15.74,15.78,151600.0,10.2915,10.3241,10.2849,10.3111,151600.0
2007-09-20 15:10:00,15.78,15.86,15.77,15.85,174800.0,10.3111,10.3633,10.3045,10.3568,174800.0
2007-09-20 15:20:00,15.85,15.85,15.78,15.78,72000.0,10.3568,10.3568,10.3111,10.3111,72000.0
2007-09-20 15:30:00,15.78,15.81,15.75,15.78,185600.0,10.3111,10.3307,10.2915,10.3111,185600.0
2007-09-20 15:40:00,15.77,15.79,15.74,15.76,189000.0,10.3045,10.3176,10.2849,10.298,189000.0
2007-09-20 15:50:00,15.76,15.78,15.73,15.75,267200.0,10.298,10.3111,10.2784,10.2915,267200.0
2007-09-21 09:30:00,15.65,15.77,15.59,15.72,588400.0,10.2261,10.3045,10.1869,10.2719,588400.0
2007-09-21 09:40:00,15.72,15.72,15.6,15.61,77200.0,10.2719,10.2719,10.1935,10.2,77200.0
2007-09-21 09:50:00,15.62,15.65,15.58,15.58,80800.0,10.2065,10.2261,10.1804,10.1804,80800.0
2007-09-21 10:00:00,15.59,15.65,15.59,15.62,58800.0,10.1869,10.2261,10.1869,10.2065,58800.0
2007-09-21 10:10:00,15.62,15.63,15.62,15.62,52400.0,10.2065,10.2131,10.2065,10.2065,52400.0
2007-09-21 10:20:00,15.62,15.63,15.56,15.58,86600.0,10.2065,10.2131,10.1673,10.1804,86600.0
2007-09-21 10:30:00,15.6,15.62,15.56,15.6,66200.0,10.1935,10.2065,10.1673,10.1935,66200.0
2007-09-21 10:40:00,15.6,15.62,15.55,15.59,71200.0,10.1935,10.2065,10.1608,10.1869,71200.0
2007-09-21 10:50:00,15.59,15.6,15.55,15.58,75400.0,10.1869,10.1935,10.1608,10.1804,75400.0
2007-09-21 11:00:00,15.58,15.61,15.55,15.55,75800.0,10.1804,10.2,10.1608,10.1608,75800.0
2007-09-21 11:10:00,15.55,15.59,15.54,15.59,48000.0,10.1608,10.1869,10.1543,10.1869,48000.0
2007-09-21 11:20:00,15.59,15.68,15.58,15.68,187400.0,10.1869,10.2457,10.1804,10.2457,187400.0
2007-09-21 11:30:00,15.68,15.69,15.63,15.63,89800.0,10.2457,10.2523,10.2131,10.2131,89800.0
2007-09-21 11:40:00,15.63,15.67,15.62,15.67,120800.0,10.2131,10.2392,10.2065,10.2392,120800.0
2007-09-21 11:50:00,15.68,15.71,15.68,15.7,90600.0,10.2457,10.2653,10.2457,10.2588,90600.0
2007-09-21 12:00:00,15.7,15.72,15.65,15.68,47800.0,10.2588,10.2719,10.2261,10.2457,47800.0
2007-09-21 12:10:00,15.68,15.71,15.65,15.67,87600.0,10.2457,10.2653,10.2261,10.2392,87600.0
2007-09-21 12:20:00,15.66,15.66,15.65,15.65,30400.0,10.2327,10.2327,10.2261,10.2261,30400.0
2007-09-21 12:30:00,15.65,15.66,15.61,15.65,49800.0,10.2261,10.2327,10.2,10.2261,49800.0
2007-09-21 12:40:00,15.64,15.65,15.63,15.63,52400.0,10.2196,10.2261,10.2131,10.2131,52400.0
2007-09-21 12:50:00,15.63,15.67,15.63,15.63,76800.0,10.2131,10.2392,10.2131,10.2131,76800.0
2007-09-21 13:00:00,15.62,15.66,15.6,15.65,42600.0,10.2065,10.2327,10.1935,10.2261,42600.0
2007-09-21 13:10:00,15.65,15.69,15.65,15.66,88400.0,10.2261,10.2523,10.2261,10.2327,88400.0
2007-09-21 13:20:00,15.66,15.66,15.63,15.63,39800.0,10.2327,10.2327,10.2131,10.2131,39800.0
2007-09-21 13:30:00,15.65,15.67,15.63,15.65,90600.0,10.2261,10.2392,10.2131,10.2261,90600.0
2007-09-21 13:40:00,15.65,15.65,15.6,15.6,54600.0,10.2261,10.2261,10.1935,10.1935,54600.0
2007-09-21 13:50:00,15.6,15.61,15.53,15.53,104400.0,10.1935,10.2,10.1477,10.1477,104400.0
2007-09-21 14:00:00,15.54,15.6,15.53,15.58,57400.0,10.1543,10.1935,10.1477,10.1804,57400.0
2007-09-21 14:10:00,15.58,15.58,15.54,15.55,42000.0,10.1804,10.1804,10.1543,10.1608,42000.0
2007-09-21 14:20:00,15.55,15.55,15.52,15.53,79000.0,10.1608,10.1608,10.1412,10.1477,79000.0
2007-09-21 14:30:00,15.54,15.57,15.53,15.55,56400.0,10.1543,10.1739,10.1477,10.1608,56400.0
2007-09-21 14:40:00,15.55,15.56,15.52,15.56,52400.0,10.1608,10.1673,10.1412,10.1673,52400.0
2007-09-21 14:50:00,15.56,15.59,15.55,15.59,48800.0,10.1673,10.1869,10.1608,10.1869,48800.0
2007-09-21 15:00:00,15.58,15.62,15.58,15.61,107400.0,10.1804,10.2065,10.1804,10.2,107400.0
2007-09-21 15:10:00,15.61,15.66,15.58,15.59,181200.0,10.2,10.2327,10.1804,10.1869,181200.0
2007-09-21 15:20:00,15.59,15.63,15.56,15.59,157400.0,10.1869,10.2131,10.1673,10.1869,157400.0
2007-09-21 15:30:00,15.59,15.62,15.59,15.6,188600.0,10.1869,10.2065,10.1869,10.1935,188600.0
2007-09-21 15:40:00,15.6,15.61,15.5,15.52,301800.0,10.1935,10.2,10.1281,10.1412,301800.0
2007-09-21 15:50:00,15.52,15.54,15.46,15.49,384200.0,10.1412,10.1543,10.102,10.1216,384200.0
2007-09-24 09:30:00,15.46,15.56,15.43,15.49,54600.0,10.102,10.1673,10.0824,10.1216,54600.0
2007-09-24 09:40:00,15.49,15.63,15.49,15.61,97000.0,10.1216,10.2131,10.1216,10.2,97000.0
2007-09-24 09:50:00,15.6,15.6,15.51,15.55,64400.0,10.1935,10.1935,10.1346,10.1608,64400.0
2007-09-24 10:00:00,15.56,15.61,15.55,15.56,66200.0,10.1673,10.2,10.1608,10.1673,66200.0
2007-09-24 10:10:00,15.56,15.65,15.56,15.62,48200.0,10.1673,10.2261,10.1673,10.2065,48200.0
2007-09-24 10:20:00,15.61,15.74,15.6,15.74,63000.0,10.2,10.2849,10.1935,10.2849,63000.0
2007-09-24 10:30:00,15.74,15.75,15.72,15.72,89600.0,10.2849,10.2915,10.2719,10.2719,89600.0
2007-09-24 10:40:00,15.72,15.78,15.72,15.74,109600.0,10.2719,10.3111,10.2719,10.2849,109600.0
2007-09-24 10:50:00,15.74,15.78,15.72,15.77,51800.0,10.2849,10.3111,10.2719,10.3045,51800.0
2007-09-24 11:00:00,15.77,15.79,15.76,15.78,74600.0,10.3045,10.3176,10.298,10.3111,74600.0
2007-09-24 11:10:00,15.78,15.83,15.78,15.8,67400.0,10.3111,10.3437,10.3111,10.3241,67400.0
2007-09-24 11:20:00,15.8,15.83,15.75,15.75,79000.0,10.3241,10.3437,10.2915,10.2915,79000.0
2007-09-24 11:30:00,15.75,15.76,15.72,15.74,60200.0,10.2915,10.298,10.2719,10.2849,60200.0
2007-09-24 11:40:00,15.74,15.77,15.74,15.77,38000.0,10.2849,10.3045,10.2849,10.3045,38000.0
2007-09-24 11:50:00,15.77,15.81,15.77,15.8,35200.0,10.3045,10.3307,10.3045,10.3241,35200.0
2007-09-24 12:00:00,15.8,15.85,15.8,15.84,32400.0,10.3241,10.3568,10.3241,10.3503,32400.0
2007-09-24 12:10:00,15.85,15.86,15.81,15.83,38400.0,10.3568,10.3633,10.3307,10.3437,38400.0
2007-09-24 12:20:00,15.84,15.84,15.76,15.8,54400.0,10.3503,10.3503,10.298,10.3241,54400.0
2007-09-24 12:30:00,15.8,15.81,15.74,15.75,66400.0,10.3241,10.3307,10.2849,10.2915,66400.0
2007-09-24 12:40:00,15.76,15.77,15.74,15.76,29200.0,10.298,10.3045,10.2849,10.298,29200.0
2007-09-24 12:50:00,15.76,15.76,15.74,15.76,49600.0,10.298,10.298,10.2849,10.298,49600.0
2007-09-24 13:00:00,15.76,15.76,15.74,15.75,36200.0,10.298,10.298,10.2849,10.2915,36200.0
2007-09-24 13:10:00,15.75,15.75,15.72,15.73,50000.0,10.2915,10.2915,10.2719,10.2784,50000.0
2007-09-24 13:20:00,15.73,15.73,15.7,15.72,42200.0,10.2784,10.2784,10.2588,10.2719,42200.0
2007-09-24 13:30:00,15.72,15.72,15.7,15.72,46800.0,10.2719,10.2719,10.2588,10.2719,46800.0
2007-09-24 13:40:00,15.71,15.72,15.69,15.69,35400.0,10.2653,10.2719,10.2523,10.2523,35400.0
2007-09-24 13:50:00,15.69,15.7,15.65,15.65,68200.0,10.2523,10.2588,10.2261,10.2261,68200.0
2007-09-24 14:00:00,15.64,15.68,15.63,15.67,52400.0,10.2196,10.2457,10.2131,10.2392,52400.0
2007-09-24 14:10:00,15.67,15.67,15.64,15.66,34600.0,10.2392,10.2392,10.2196,10.2327,34600.0
2007-09-24 14:20:00,15.66,15.67,15.62,15.63,62200.0,10.2327,10.2392,10.2065,10.2131,62200.0
2007-09-24 14:30:00,15.62,15.63,15.59,15.63,75800.0,10.2065,10.2131,10.1869,10.2131,75800.0
2007-09-24 14:40:00,15.63,15.65,15.63,15.65,64400.0,10.2131,10.2261,10.2131,10.2261,64400.0
2007-09-24 14:50:00,15.65,15.65,15.62,15.63,83800.0,10.2261,10.2261,10.2065,10.2131,83800.0
2007-09-24 15:00:00,15.63,15.67,15.61,15.64,75400.0,10.2131,10.2392,10.2,10.2196,75400.0
2007-09-24 15:10:00,15.64,15.65,15.61,15.65,66000.0,10.2196,10.2261,10.2,10.2261,66000.0
2007-09-24 15:20:00,15.65,15.65,15.63,15.65,73200.0,10.2261,10.2261,10.2131,10.2261,73200.0
2007-09-24 15:30:00,15.65,15.67,15.57,15.58,95800.0,10.2261,10.2392,10.1739,10.1804,95800.0
2007-09-24 15:40:00,15.58,15.63,15.56,15.62,88200.0,10.1804,10.2131,10.1673,10.2065,88200.0
2007-09-24 15:50:00,15.62,15.62,15.56,15.59,78000.0,10.2065,10.2065,10.1673,10.1869,78000.0
2007-09-25 09:30:00,15.31,15.34,15.0,15.03,209400.0,10.004,10.0236,9.8014,9.821,209400.0
2007-09-25 09:40:00,15.03,15.1,14.93,15.08,188400.0,9.821,9.8667,9.7557,9.8537,188400.0
2007-09-25 09:50:00,15.06,15.16,15.06,15.08,107600.0,9.8406,9.9059,9.8406,9.8537,107600.0
2007-09-25 10:00:00,15.07,15.11,15.04,15.11,137400.0,9.8471,9.8733,9.8275,9.8733,137400.0
2007-09-25 10:10:00,15.1,15.14,15.09,15.14,62200.0,9.8667,9.8929,9.8602,9.8929,62200.0
2007-09-25 10:20:00,15.15,15.15,15.09,15.11,38400.0,9.8994,9.8994,9.8602,9.8733,38400.0
2007-09-25 10:30:00,15.1,15.13,15.08,15.13,93200.0,9.8667,9.8863,9.8537,9.8863,93200.0
2007-09-25 10:40:00,15.13,15.17,15.12,15.13,80000.0,9.8863,9.9125,9.8798,9.8863,80000.0
2007-09-25 10:50:00,15.13,15.17,15.13,15.16,102000.0,9.8863,9.9125,9.8863,9.9059,102000.0
2007-09-25 11:00:00,15.16,15.25,15.16,15.24,88600.0,9.9059,9.9648,9.9059,9.9582,88600.0
2007-09-25 11:10:00,15.23,15.25,15.21,15.22,66400.0,9.9517,9.9648,9.9386,9.9452,66400.0
2007-09-25 11:20:00,15.22,15.22,15.15,15.17,54600.0,9.9452,9.9452,9.8994,9.9125,54600.0
2007-09-25 11:30:00,15.17,15.19,15.15,15.15,55200.0,9.9125,9.9256,9.8994,9.8994,55200.0
2007-09-25 11:40:00,15.16,15.16,15.11,15.13,76800.0,9.9059,9.9059,9.8733,9.8863,76800.0
2007-09-25 11:50:00,15.13,15.2,15.12,15.18,71000.0,9.8863,9.9321,9.8798,9.919,71000.0
2007-09-25 12:00:00,15.19,15.19,15.15,15.15,91400.0,9.9256,9.9256,9.8994,9.8994,91400.0
2007-09-25 12:10:00,15.15,15.15,15.12,15.14,72400.0,9.8994,9.8994,9.8798,9.8929,72400.0
2007-09-25 12:20:00,15.15,15.15,15.12,15.13,66600.0,9.8994,9.8994,9.8798,9.8863,66600.0
2007-09-25 12:30:00,15.13,15.13,15.1,15.12,58800.0,9.8863,9.8863,9.8667,9.8798,58800.0
2007-09-25 12:40:00,15.12,15.18,15.12,15.18,46600.0,9.8798,9.919,9.8798,9.919,46600.0
2007-09-25 12:50:00,15.18,15.18,15.17,15.18,66800.0,9.919,9.919,9.9125,9.919,66800.0
2007-09-25 13:00:00,15.17,15.2,15.17,15.2,61600.0,9.9125,9.9321,9.9125,9.9321,61600.0
2007-09-25 13:10:00,15.2,15.25,15.2,15.21,59400.0,9.9321,9.9648,9.9321,9.9386,59400.0
2007-09-25 13:20:00,15.21,15.26,15.21,15.25,43800.0,9.9386,9.9713,9.9386,9.9648,43800.0
2007-09-25 13:30:00,15.25,15.31,15.25,15.3,44800.0,9.9648,10.004,9.9648,9.9974,44800.0
2007-09-25 13:40:00,15.31,15.31,15.27,15.28,52600.0,10.004,10.004,9.9778,9.9844,52600.0
2007-09-25 13:50:00,15.28,15.29,15.21,15.28,129200.0,9.9844,9.9909,9.9386,9.9844,129200.0
2007-09-25 14:00:00,15.27,15.28,15.22,15.23,267600.0,9.9778,9.9844,9.9452,9.9517,267600.0
2007-09-25 14:10:00,15.24,15.28,15.23,15.27,71800.0,9.9582,9.9844,9.9517,9.9778,71800.0
2007-09-25 14:20:00,15.27,15.36,15.27,15.35,55400.0,9.9778,10.0366,9.9778,10.0301,55400.0
2007-09-25 14:30:00,15.35,15.37,15.35,15.37,56000.0,10.0301,10.0432,10.0301,10.0432,56000.0
2007-09-25 14:40:00,15.37,15.49,15.37,15.47,127800.0,10.0432,10.1216,10.0432,10.1085,127800.0
2007-09-25 14:50:00,15.48,15.52,15.45,15.51,161400.0,10.115,10.1412,10.0954,10.1346,161400.0
2007-09-25 15:00:00,15.51,15.52,15.47,15.47,70200.0,10.1346,10.1412,10.1085,10.1085,70200.0
2007-09-25 15:10:00,15.47,15.47,15.42,15.44,78400.0,10.1085,10.1085,10.0758,10.0889,78400.0
2007-09-25 15:20:00,15.45,15.49,15.44,15.49,66800.0,10.0954,10.1216,10.0889,10.1216,66800.0
2007-09-25 15:30:00,15.48,15.49,15.46,15.46,70600.0,10.115,10.1216,10.102,10.102,70600.0
2007-09-25 15:40:00,15.46,15.47,15.45,15.45,140800.0,10.102,10.1085,10.0954,10.0954,140800.0
2007-09-25 15:50:00,15.45,15.48,15.41,15.48,163800.0,10.0954,10.115,10.0693,10.115,163800.0
2007-09-26 09:30:00,15.45,15.62,15.4,15.51,88200.0,10.0954,10.2065,10.0628,10.1346,88200.0
2007-09-26 09:40:00,15.53,15.63,15.47,15.58,155200.0,10.1477,10.2131,10.1085,10.1804,155200.0
2007-09-26 09:50:00,15.58,15.74,15.56,15.74,105200.0,10.1804,10.2849,10.1673,10.2849,105200.0
2007-09-26 10:00:00,15.74,15.76,15.68,15.69,63200.0,10.2849,10.298,10.2457,10.2523,63200.0
2007-09-26 10:10:00,15.7,15.79,15.7,15.76,55800.0,10.2588,10.3176,10.2588,10.298,55800.0
2007-09-26 10:20:00,15.76,15.77,15.68,15.68,70200.0,10.298,10.3045,10.2457,10.2457,70200.0
2007-09-26 10:30:00,15.68,15.7,15.65,15.66,49600.0,10.2457,10.2588,10.2261,10.2327,49600.0
2007-09-26 10:40:00,15.66,15.68,15.65,15.67,49400.0,10.2327,10.2457,10.2261,10.2392,49400.0
2007-09-26 10:50:00,15.69,15.76,15.69,15.76,41400.0,10.2523,10.298,10.2523,10.298,41400.0
2007-09-26 11:00:00,15.77,15.78,15.72,15.76,65600.0,10.3045,10.3111,10.2719,10.298,65600.0
2007-09-26 11:10:00,15.77,15.81,15.76,15.8,53800.0,10.3045,10.3307,10.298,10.3241,53800.0
2007-09-26 11:20:00,15.81,15.81,15.67,15.78,113600.0,10.3307,10.3307,10.2392,10.3111,113600.0
2007-09-26 11:30:00,15.77,15.78,15.72,15.72,38000.0,10.3045,10.3111,10.2719,10.2719,38000.0
2007-09-26 11:40:00,15.72,15.8,15.72,15.77,58200.0,10.2719,10.3241,10.2719,10.3045,58200.0
2007-09-26 11:50:00,15.78,15.79,15.74,15.76,54800.0,10.3111,10.3176,10.2849,10.298,54800.0
2007-09-26 12:00:00,15.75,15.78,15.75,15.77,25800.0,10.2915,10.3111,10.2915,10.3045,25800.0
2007-09-26 12:10:00,15.77,15.8,15.76,15.8,18600.0,10.3045,10.3241,10.298,10.3241,18600.0
2007-09-26 12:20:00,15.8,15.81,15.78,15.81,28600.0,10.3241,10.3307,10.3111,10.3307,28600.0
2007-09-26 12:30:00,15.81,15.81,15.8,15.81,30800.0,10.3307,10.3307,10.3241,10.3307,30800.0
2007-09-26 12:40:00,15.82,15.86,15.81,15.83,70800.0,10.3372,10.3633,10.3307,10.3437,70800.0
2007-09-26 12:50:00,15.83,15.84,15.83,15.83,19000.0,10.3437,10.3503,10.3437,10.3437,19000.0
2007-09-26 13:00:00,15.83,15.85,15.83,15.85,23600.0,10.3437,10.3568,10.3437,10.3568,23600.0
2007-09-26 13:10:00,15.85,15.93,15.85,15.93,114000.0,10.3568,10.4091,10.3568,10.4091,114000.0
2007-09-26 13:20:00,15.93,15.94,15.9,15.93,77200.0,10.4091,10.4156,10.3895,10.4091,77200.0
2007-09-26 13:30:00,15.93,15.97,15.88,15.97,191000.0,10.4091,10.4352,10.3764,10.4352,191000.0
2007-09-26 13:40:00,15.96,16.02,15.95,16.0,193800.0,10.4287,10.4679,10.4222,10.4548,193800.0
2007-09-26 13:50:00,16.0,16.0,15.97,16.0,160400.0,10.4548,10.4548,10.4352,10.4548,160400.0
2007-09-26 14:00:00,16.0,16.0,15.98,15.99,76400.0,10.4548,10.4548,10.4418,10.4483,76400.0
2007-09-26 14:10:00,15.99,16.0,15.97,15.99,114200.0,10.4483,10.4548,10.4352,10.4483,114200.0
2007-09-26 14:20:00,15.99,15.99,15.96,15.97,84600.0,10.4483,10.4483,10.4287,10.4352,84600.0
2007-09-26 14:30:00,15.97,16.0,15.97,15.98,77600.0,10.4352,10.4548,10.4352,10.4418,77600.0
2007-09-26 14:40:00,15.97,16.01,15.96,16.0,338200.0,10.4352,10.4614,10.4287,10.4548,338200.0
2007-09-26 14:50:00,16.0,16.12,16.0,16.11,289400.0,10.4548,10.5332,10.4548,10.5267,289400.0
2007-09-26 15:00:00,16.11,16.28,16.1,16.18,443000.0,10.5267,10.6378,10.5202,10.5724,443000.0
2007-09-26 15:10:00,16.18,16.23,16.14,16.2,128000.0,10.5724,10.6051,10.5463,10.5855,128000.0
2007-09-26 15:20:00,16.21,16.22,16.04,16.05,157800.0,10.592,10.5986,10.481,10.4875,157800.0
2007-09-26 15:30:00,16.06,16.06,15.96,16.0,183800.0,10.494,10.494,10.4287,10.4548,183800.0
2007-09-26 15:40:00,16.0,16.02,15.99,16.01,149400.0,10.4548,10.4679,10.4483,10.4614,149400.0
2007-09-26 15:50:00,16.02,16.1,16.0,16.08,294600.0,10.4679,10.5202,10.4548,10.5071,294600.0
2007-09-27 09:30:00,16.31,16.56,16.2,16.43,512800.0,10.6574,10.8207,10.5855,10.7358,512800.0
2007-09-27 09:40:00,16.43,16.5,16.35,16.45,319800.0,10.7358,10.7815,10.6835,10.7489,319800.0
2007-09-27 09:50:00,16.43,16.45,16.35,16.41,91800.0,10.7358,10.7489,10.6835,10.7227,91800.0
2007-09-27 10:00:00,16.41,16.5,16.28,16.5,82000.0,10.7227,10.7815,10.6378,10.7815,82000.0
2007-09-27 10:10:00,16.5,16.5,16.41,16.43,96600.0,10.7815,10.7815,10.7227,10.7358,96600.0
2007-09-27 10:20:00,16.43,16.56,16.42,16.47,110000.0,10.7358,10.8207,10.7293,10.7619,110000.0
2007-09-27 10:30:00,16.46,16.5,16.46,16.5,95000.0,10.7554,10.7815,10.7554,10.7815,95000.0
2007-09-27 10:40:00,16.5,16.5,16.42,16.43,257400.0,10.7815,10.7815,10.7293,10.7358,257400.0
2007-09-27 10:50:00,16.43,16.53,16.42,16.52,73000.0,10.7358,10.8011,10.7293,10.7946,73000.0
2007-09-27 11:00:00,16.52,16.56,16.52,16.52,171000.0,10.7946,10.8207,10.7946,10.7946,171000.0
2007-09-27 11:10:00,16.52,16.52,16.49,16.52,84800.0,10.7946,10.7946,10.775,10.7946,84800.0
2007-09-27 11:20:00,16.52,16.52,16.47,16.5,68200.0,10.7946,10.7946,10.7619,10.7815,68200.0
2007-09-27 11:30:00,16.5,16.6,16.5,16.6,84200.0,10.7815,10.8469,10.7815,10.8469,84200.0
2007-09-27 11:40:00,16.59,16.6,16.55,16.58,43000.0,10.8403,10.8469,10.8142,10.8338,43000.0
2007-09-27 11:50:00,16.57,16.58,16.55,16.56,25000.0,10.8273,10.8338,10.8142,10.8207,25000.0
2007-09-27 12:00:00,16.55,16.55,16.5,16.51,41400.0,10.8142,10.8142,10.7815,10.7881,41400.0
2007-09-27 12:10:00,16.5,16.53,16.5,16.52,36000.0,10.7815,10.8011,10.7815,10.7946,36000.0
2007-09-27 12:20:00,16.51,16.52,16.5,16.5,42200.0,10.7881,10.7946,10.7815,10.7815,42200.0
2007-09-27 12:30:00,16.5,16.52,16.5,16.51,43800.0,10.7815,10.7946,10.7815,10.7881,43800.0
2007-09-27 12:40:00,16.5,16.52,16.5,16.52,57800.0,10.7815,10.7946,10.7815,10.7946,57800.0
2007-09-27 12:50:00,16.52,16.52,16.5,16.52,44200.0,10.7946,10.7946,10.7815,10.7946,44200.0
2007-09-27 13:00:00,16.5,16.53,16.49,16.5,47600.0,10.7815,10.8011,10.775,10.7815,47600.0
2007-09-27 13:10:00,16.5,16.52,16.49,16.5,25800.0,10.7815,10.7946,10.775,10.7815,25800.0
2007-09-27 13:20:00,16.5,16.5,16.47,16.47,28600.0,10.7815,10.7815,10.7619,10.7619,28600.0
2007-09-27 13:30:00,16.47,16.47,16.44,16.45,65800.0,10.7619,10.7619,10.7423,10.7489,65800.0
2007-09-27 13:40:00,16.45,16.47,16.41,16.41,38200.0,10.7489,10.7619,10.7227,10.7227,38200.0
2007-09-27 13:50:00,16.4,16.45,16.39,16.45,61000.0,10.7162,10.7489,10.7097,10.7489,61000.0
2007-09-27 14:00:00,16.45,16.5,16.45,16.5,43800.0,10.7489,10.7815,10.7489,10.7815,43800.0
2007-09-27 14:10:00,16.5,16.5,16.47,16.49,48400.0,10.7815,10.7815,10.7619,10.775,48400.0
2007-09-27 14:20:00,16.5,16.52,16.49,16.5,185800.0,10.7815,10.7946,10.775,10.7815,185800.0
2007-09-27 14:30:00,16.5,16.5,16.43,16.43,324400.0,10.7815,10.7815,10.7358,10.7358,324400.0
2007-09-27 14:40:00,16.43,16.43,16.39,16.4,54400.0,10.7358,10.7358,10.7097,10.7162,54400.0
2007-09-27 14:50:00,16.4,16.42,16.39,16.42,41600.0,10.7162,10.7293,10.7097,10.7293,41600.0
2007-09-27 15:00:00,16.42,16.42,16.4,16.41,57000.0,10.7293,10.7293,10.7162,10.7227,57000.0
2007-09-27 15:10:00,16.4,16.42,16.4,16.42,46600.0,10.7162,10.7293,10.7162,10.7293,46600.0
2007-09-27 15:20:00,16.42,16.42,16.39,16.4,57600.0,10.7293,10.7293,10.7097,10.7162,57600.0
2007-09-27 15:30:00,16.39,16.4,16.37,16.38,52200.0,10.7097,10.7162,10.6966,10.7031,52200.0
2007-09-27 15:40:00,16.38,16.4,16.37,16.39,72800.0,10.7031,10.7162,10.6966,10.7097,72800.0
2007-09-27 15:50:00,16.39,16.43,16.38,16.43,165800.0,10.7097,10.7358,10.7031,10.7358,165800.0
2007-09-28 09:30:00,16.4,16.55,16.4,16.49,47200.0,10.7162,10.8142,10.7162,10.775,47200.0
2007-09-28 09:40:00,16.49,16.55,16.47,16.47,62400.0,10.775,10.8142,10.7619,10.7619,62400.0
2007-09-28 09:50:00,16.47,16.53,16.46,16.5,71400.0,10.7619,10.8011,10.7554,10.7815,71400.0
2007-09-28 10:00:00,16.5,16.55,16.46,16.52,60800.0,10.7815,10.8142,10.7554,10.7946,60800.0
2007-09-28 10:10:00,16.52,16.55,16.5,16.52,54800.0,10.7946,10.8142,10.7815,10.7946,54800.0
2007-09-28 10:20:00,16.52,16.53,16.46,16.46,37800.0,10.7946,10.8011,10.7554,10.7554,37800.0
2007-09-28 10:30:00,16.46,16.47,16.42,16.46,36800.0,10.7554,10.7619,10.7293,10.7554,36800.0
2007-09-28 10:40:00,16.46,16.47,16.41,16.43,42600.0,10.7554,10.7619,10.7227,10.7358,42600.0
2007-09-28 10:50:00,16.43,16.48,16.43,16.47,36800.0,10.7358,10.7685,10.7358,10.7619,36800.0
2007-09-28 11:00:00,16.47,16.48,16.43,16.43,54000.0,10.7619,10.7685,10.7358,10.7358,54000.0
2007-09-28 11:10:00,16.43,16.46,16.43,16.44,44000.0,10.7358,10.7554,10.7358,10.7423,44000.0
2007-09-28 11:20:00,16.45,16.45,16.42,16.42,46000.0,10.7489,10.7489,10.7293,10.7293,46000.0
2007-09-28 11:30:00,16.42,16.48,16.4,16.47,83000.0,10.7293,10.7685,10.7162,10.7619,83000.0
2007-09-28 11:40:00,16.47,16.47,16.42,16.43,52400.0,10.7619,10.7619,10.7293,10.7358,52400.0
2007-09-28 11:50:00,16.45,16.51,16.44,16.5,70800.0,10.7489,10.7881,10.7423,10.7815,70800.0
2007-09-28 12:00:00,16.5,16.55,16.49,16.52,62400.0,10.7815,10.8142,10.775,10.7946,62400.0
2007-09-28 12:10:00,16.52,16.53,16.5,16.5,41000.0,10.7946,10.8011,10.7815,10.7815,41000.0
2007-09-28 12:20:00,16.5,16.51,16.5,16.5,34200.0,10.7815,10.7881,10.7815,10.7815,34200.0
2007-09-28 12:30:00,16.5,16.5,16.49,16.49,29200.0,10.7815,10.7815,10.775,10.775,29200.0
2007-09-28 12:40:00,16.5,16.5,16.45,16.45,25000.0,10.7815,10.7815,10.7489,10.7489,25000.0
2007-09-28 12:50:00,16.45,16.46,16.43,16.43,26400.0,10.7489,10.7554,10.7358,10.7358,26400.0
2007-09-28 13:00:00,16.43,16.43,16.4,16.41,25200.0,10.7358,10.7358,10.7162,10.7227,25200.0
2007-09-28 13:10:00,16.41,16.47,16.39,16.47,46200.0,10.7227,10.7619,10.7097,10.7619,46200.0
2007-09-28 13:20:00,16.47,16.48,16.43,16.48,33000.0,10.7619,10.7685,10.7358,10.7685,33000.0
2007-09-28 13:30:00,16.48,16.5,16.4,16.41,63400.0,10.7685,10.7815,10.7162,10.7227,63400.0
2007-09-28 13:40:00,16.41,16.48,16.41,16.47,44600.0,10.7227,10.7685,10.7227,10.7619,44600.0
2007-09-28 13:50:00,16.47,16.49,16.41,16.47,60400.0,10.7619,10.775,10.7227,10.7619,60400.0
2007-09-28 14:00:00,16.47,16.5,16.44,16.44,46600.0,10.7619,10.7815,10.7423,10.7423,46600.0
2007-09-28 14:10:00,16.43,16.44,16.38,16.38,47000.0,10.7358,10.7423,10.7031,10.7031,47000.0
2007-09-28 14:20:00,16.38,16.4,16.37,16.38,37400.0,10.7031,10.7162,10.6966,10.7031,37400.0
2007-09-28 14:30:00,16.38,16.38,16.36,16.38,46800.0,10.7031,10.7031,10.6901,10.7031,46800.0
2007-09-28 14:40:00,16.38,16.4,16.33,16.33,79200.0,10.7031,10.7162,10.6705,10.6705,79200.0
2007-09-28 14:50:00,16.32,16.33,16.28,16.32,74400.0,10.6639,10.6705,10.6378,10.6639,74400.0
2007-09-28 15:00:00,16.32,16.33,16.28,16.29,101200.0,10.6639,10.6705,10.6378,10.6443,101200.0
2007-09-28 15:10:00,16.28,16.28,16.22,16.22,71600.0,10.6378,10.6378,10.5986,10.5986,71600.0
2007-09-28 15:20:00,16.22,16.27,16.22,16.25,44000.0,10.5986,10.6313,10.5986,10.6182,44000.0
2007-09-28 15:30:00,16.25,16.34,16.25,16.28,113600.0,10.6182,10.677,10.6182,10.6378,113600.0
2007-09-28 15:40:00,16.27,16.27,16.23,16.25,80800.0,10.6313,10.6313,10.6051,10.6182,80800.0
2007-09-28 15:50:00,16.24,16.31,16.24,16.29,121400.0,10.6117,10.6574,10.6117,10.6443,121400.0
2007-10-01 09:30:00,16.27,16.6,16.27,16.53,98800.0,10.6313,10.8469,10.6313,10.8011,98800.0
2007-10-01 09:40:00,16.53,16.56,16.49,16.54,51400.0,10.8011,10.8207,10.775,10.8077,51400.0
2007-10-01 09:50:00,16.53,16.57,16.48,16.49,67000.0,10.8011,10.8273,10.7685,10.775,67000.0
2007-10-01 10:00:00,16.48,16.58,16.48,16.57,127800.0,10.7685,10.8338,10.7685,10.8273,127800.0
2007-10-01 10:10:00,16.58,16.58,16.52,16.53,93400.0,10.8338,10.8338,10.7946,10.8011,93400.0
2007-10-01 10:20:00,16.53,16.56,16.44,16.45,100800.0,10.8011,10.8207,10.7423,10.7489,100800.0
2007-10-01 10:30:00,16.45,16.45,16.38,16.4,39200.0,10.7489,10.7489,10.7031,10.7162,39200.0
2007-10-01 10:40:00,16.37,16.38,16.28,16.29,58000.0,10.6966,10.7031,10.6378,10.6443,58000.0
2007-10-01 10:50:00,16.28,16.28,16.18,16.19,63200.0,10.6378,10.6378,10.5724,10.579,63200.0
2007-10-01 11:00:00,16.19,16.22,16.15,16.21,51400.0,10.579,10.5986,10.5528,10.592,51400.0
2007-10-01 11:10:00,16.21,16.29,16.21,16.24,54800.0,10.592,10.6443,10.592,10.6117,54800.0
2007-10-01 11:20:00,16.24,16.27,16.21,16.24,29800.0,10.6117,10.6313,10.592,10.6117,29800.0
2007-10-01 11:30:00,16.24,16.31,16.24,16.27,36200.0,10.6117,10.6574,10.6117,10.6313,36200.0
2007-10-01 11:40:00,16.28,16.42,16.27,16.4,76000.0,10.6378,10.7293,10.6313,10.7162,76000.0
2007-10-01 11:50:00,16.39,16.43,16.37,16.38,35800.0,10.7097,10.7358,10.6966,10.7031,35800.0
2007-10-01 12:00:00,16.38,16.4,16.38,16.39,17200.0,10.7031,10.7162,10.7031,10.7097,17200.0
2007-10-01 12:10:00,16.39,16.4,16.39,16.39,14200.0,10.7097,10.7162,10.7097,10.7097,14200.0
2007-10-01 12:20:00,16.39,16.4,16.36,16.38,26600.0,10.7097,10.7162,10.6901,10.7031,26600.0
2007-10-01 12:30:00,16.37,16.4,16.35,16.4,105200.0,10.6966,10.7162,10.6835,10.7162,105200.0
2007-10-01 12:40:00,16.4,16.41,16.39,16.4,29200.0,10.7162,10.7227,10.7097,10.7162,29200.0
2007-10-01 12:50:00,16.4,16.41,16.36,16.38,39200.0,10.7162,10.7227,10.6901,10.7031,39200.0
2007-10-01 13:00:00,16.38,16.41,16.38,16.4,63000.0,10.7031,10.7227,10.7031,10.7162,63000.0
2007-10-01 13:10:00,16.4,16.42,16.4,16.41,25200.0,10.7162,10.7293,10.7162,10.7227,25200.0
2007-10-01 13:20:00,16.41,16.44,16.4,16.43,52800.0,10.7227,10.7423,10.7162,10.7358,52800.0
2007-10-01 13:30:00,16.43,16.45,16.42,16.43,43400.0,10.7358,10.7489,10.7293,10.7358,43400.0
2007-10-01 13:40:00,16.43,16.45,16.42,16.43,62800.0,10.7358,10.7489,10.7293,10.7358,62800.0
2007-10-01 13:50:00,16.43,16.43,16.41,16.43,40200.0,10.7358,10.7358,10.7227,10.7358,40200.0
2007-10-01 14:00:00,16.43,16.47,16.42,16.46,54400.0,10.7358,10.7619,10.7293,10.7554,54400.0
2007-10-01 14:10:00,16.46,16.5,16.46,16.48,124400.0,10.7554,10.7815,10.7554,10.7685,124400.0
2007-10-01 14:20:00,16.48,16.48,16.46,16.48,64800.0,10.7685,10.7685,10.7554,10.7685,64800.0
2007-10-01 14:30:00,16.48,16.5,16.47,16.49,46000.0,10.7685,10.7815,10.7619,10.775,46000.0
2007-10-01 14:40:00,16.5,16.52,16.46,16.5,175400.0,10.7815,10.7946,10.7554,10.7815,175400.0
2007-10-01 14:50:00,16.5,16.52,16.48,16.49,163800.0,10.7815,10.7946,10.7685,10.775,163800.0
2007-10-01 15:00:00,16.49,16.56,16.49,16.55,98800.0,10.775,10.8207,10.775,10.8142,98800.0
2007-10-01 15:10:00,16.55,16.55,16.5,16.52,83600.0,10.8142,10.8142,10.7815,10.7946,83600.0
2007-10-01 15:20:00,16.52,16.57,16.51,16.56,90400.0,10.7946,10.8273,10.7881,10.8207,90400.0
2007-10-01 15:30:00,16.56,16.57,16.52,16.52,93200.0,10.8207,10.8273,10.7946,10.7946,93200.0
2007-10-01 15:40:00,16.51,16.56,16.49,16.54,100600.0,10.7881,10.8207,10.775,10.8077,100600.0
2007-10-01 15:50:00,16.54,16.62,16.54,16.6,189600.0,10.8077,10.86,10.8077,10.8469,189600.0
2007-10-02 09:30:00,16.55,16.63,16.55,16.63,40200.0,10.8142,10.8665,10.8142,10.8665,40200.0
2007-10-02 09:40:00,16.63,16.64,16.59,16.61,18400.0,10.8665,10.873,10.8403,10.8534,18400.0
2007-10-02 09:50:00,16.62,16.68,16.61,16.63,27000.0,10.86,10.8992,10.8534,10.8665,27000.0
2007-10-02 10:00:00,16.61,16.61,16.56,16.58,21400.0,10.8534,10.8534,10.8207,10.8338,21400.0
2007-10-02 10:10:00,16.6,16.62,16.54,16.58,56000.0,10.8469,10.86,10.8077,10.8338,56000.0
2007-10-02 10:20:00,16.59,16.59,16.49,16.52,32400.0,10.8403,10.8403,10.775,10.7946,32400.0
2007-10-02 10:30:00,16.51,16.52,16.43,16.46,32200.0,10.7881,10.7946,10.7358,10.7554,32200.0
2007-10-02 10:40:00,16.46,16.47,16.43,16.46,16600.0,10.7554,10.7619,10.7358,10.7554,16600.0
2007-10-02 10:50:00,16.47,16.52,16.47,16.5,13600.0,10.7619,10.7946,10.7619,10.7815,13600.0
2007-10-02 11:00:00,16.5,16.5,16.48,16.5,21600.0,10.7815,10.7815,10.7685,10.7815,21600.0
2007-10-02 11:10:00,16.5,16.5,16.49,16.5,18000.0,10.7815,10.7815,10.775,10.7815,18000.0
2007-10-02 11:20:00,16.5,16.52,16.49,16.5,36800.0,10.7815,10.7946,10.775,10.7815,36800.0
2007-10-02 11:30:00,16.5,16.51,16.5,16.51,20600.0,10.7815,10.7881,10.7815,10.7881,20600.0
2007-10-02 11:40:00,16.5,16.55,16.5,16.54,26600.0,10.7815,10.8142,10.7815,10.8077,26600.0
2007-10-02 11:50:00,16.54,16.54,16.53,16.54,12400.0,10.8077,10.8077,10.8011,10.8077,12400.0
2007-10-02 12:00:00,16.54,16.54,16.52,16.53,16200.0,10.8077,10.8077,10.7946,10.8011,16200.0
2007-10-02 12:10:00,16.53,16.53,16.49,16.52,39400.0,10.8011,10.8011,10.775,10.7946,39400.0
2007-10-02 12:20:00,16.52,16.52,16.5,16.5,13600.0,10.7946,10.7946,10.7815,10.7815,13600.0
2007-10-02 12:30:00,16.5,16.51,16.49,16.5,28400.0,10.7815,10.7881,10.775,10.7815,28400.0
2007-10-02 12:40:00,16.5,16.53,16.48,16.53,17000.0,10.7815,10.8011,10.7685,10.8011,17000.0
2007-10-02 12:50:00,16.53,16.55,16.53,16.54,14400.0,10.8011,10.8142,10.8011,10.8077,14400.0
2007-10-02 13:00:00,16.55,16.56,16.55,16.55,24200.0,10.8142,10.8207,10.8142,10.8142,24200.0
2007-10-02 13:10:00,16.56,16.56,16.54,16.55,9200.0,10.8207,10.8207,10.8077,10.8142,9200.0
2007-10-02 13:20:00,16.55,16.57,16.52,16.52,20800.0,10.8142,10.8273,10.7946,10.7946,20800.0
2007-10-02 13:30:00,16.53,16.53,16.5,16.52,20600.0,10.8011,10.8011,10.7815,10.7946,20600.0
2007-10-02 13:40:00,16.51,16.58,16.5,16.56,52200.0,10.7881,10.8338,10.7815,10.8207,52200.0
2007-10-02 13:50:00,16.56,16.6,16.56,16.59,54600.0,10.8207,10.8469,10.8207,10.8403,54600.0
2007-10-02 14:00:00,16.59,16.59,16.55,16.55,16800.0,10.8403,10.8403,10.8142,10.8142,16800.0
2007-10-02 14:10:00,16.55,16.6,16.55,16.59,17000.0,10.8142,10.8469,10.8142,10.8403,17000.0
2007-10-02 14:20:00,16.59,16.6,16.59,16.6,11600.0,10.8403,10.8469,10.8403,10.8469,11600.0
2007-10-02 14:30:00,16.6,16.61,16.59,16.61,24000.0,10.8469,10.8534,10.8403,10.8534,24000.0
2007-10-02 14:40:00,16.61,16.68,16.6,16.67,37400.0,10.8534,10.8992,10.8469,10.8926,37400.0
2007-10-02 14:50:00,16.66,16.67,16.64,16.67,26000.0,10.8861,10.8926,10.873,10.8926,26000.0
2007-10-02 15:00:00,16.66,16.67,16.64,16.66,48400.0,10.8861,10.8926,10.873,10.8861,48400.0
2007-10-02 15:10:00,16.67,16.68,16.65,16.67,47800.0,10.8926,10.8992,10.8796,10.8926,47800.0
2007-10-02 15:20:00,16.67,16.68,16.65,16.67,44800.0,10.8926,10.8992,10.8796,10.8926,44800.0
2007-10-02 15:30:00,16.67,16.7,16.65,16.68,64400.0,10.8926,10.9122,10.8796,10.8992,64400.0
2007-10-02 15:40:00,16.68,16.72,16.67,16.71,55400.0,10.8992,10.9253,10.8926,10.9188,55400.0
2007-10-02 15:50:00,16.71,16.74,16.69,16.69,87400.0,10.9188,10.9384,10.9057,10.9057,87400.0
2007-10-03 09:30:00,16.54,16.62,16.52,16.59,57200.0,10.8077,10.86,10.7946,10.8403,57200.0
2007-10-03 09:40:00,16.57,16.64,16.57,16.61,60400.0,10.8273,10.873,10.8273,10.8534,60400.0
2007-10-03 09:50:00,16.61,16.62,16.59,16.59,56200.0,10.8534,10.86,10.8403,10.8403,56200.0
2007-10-03 10:00:00,16.6,16.77,16.6,16.74,79800.0,10.8469,10.958,10.8469,10.9384,79800.0
2007-10-03 10:10:00,16.73,16.73,16.69,16.7,53800.0,10.9318,10.9318,10.9057,10.9122,53800.0
2007-10-03 10:20:00,16.7,16.75,16.7,16.71,105200.0,10.9122,10.9449,10.9122,10.9188,105200.0
2007-10-03 10:30:00,16.71,16.72,16.68,16.68,57800.0,10.9188,10.9253,10.8992,10.8992,57800.0
2007-10-03 10:40:00,16.68,16.69,16.59,16.63,142800.0,10.8992,10.9057,10.8403,10.8665,142800.0
2007-10-03 10:50:00,16.64,16.66,16.61,16.64,48800.0,10.873,10.8861,10.8534,10.873,48800.0
2007-10-03 11:00:00,16.66,16.67,16.63,16.64,19200.0,10.8861,10.8926,10.8665,10.873,19200.0
2007-10-03 11:10:00,16.64,16.68,16.63,16.65,36800.0,10.873,10.8992,10.8665,10.8796,36800.0
2007-10-03 11:20:00,16.66,16.7,16.65,16.68,28000.0,10.8861,10.9122,10.8796,10.8992,28000.0
2007-10-03 11:30:00,16.68,16.69,16.68,16.68,18600.0,10.8992,10.9057,10.8992,10.8992,18600.0
2007-10-03 11:40:00,16.68,16.71,16.66,16.68,79200.0,10.8992,10.9188,10.8861,10.8992,79200.0
2007-10-03 11:50:00,16.68,16.73,16.67,16.73,34000.0,10.8992,10.9318,10.8926,10.9318,34000.0
2007-10-03 12:00:00,16.73,16.77,16.73,16.74,37200.0,10.9318,10.958,10.9318,10.9384,37200.0
2007-10-03 12:10:00,16.75,16.75,16.73,16.74,21800.0,10.9449,10.9449,10.9318,10.9384,21800.0
2007-10-03 12:20:00,16.74,16.74,16.68,16.68,38400.0,10.9384,10.9384,10.8992,10.8992,38400.0
2007-10-03 12:30:00,16.68,16.7,16.66,16.67,25000.0,10.8992,10.9122,10.8861,10.8926,25000.0
2007-10-03 12:40:00,16.67,16.69,16.66,16.68,20200.0,10.8926,10.9057,10.8861,10.8992,20200.0
2007-10-03 12:50:00,16.69,16.7,16.65,16.66,56800.0,10.9057,10.9122,10.8796,10.8861,56800.0
2007-10-03 13:00:00,16.66,16.67,16.65,16.65,15600.0,10.8861,10.8926,10.8796,10.8796,15600.0
2007-10-03 13:10:00,16.64,16.65,16.6,16.64,15200.0,10.873,10.8796,10.8469,10.873,15200.0
2007-10-03 13:20:00,16.64,16.65,16.63,16.63,9800.0,10.873,10.8796,10.8665,10.8665,9800.0
2007-10-03 13:30:00,16.64,16.67,16.63,16.67,18000.0,10.873,10.8926,10.8665,10.8926,18000.0
2007-10-03 13:40:00,16.67,16.68,16.63,16.65,12800.0,10.8926,10.8992,10.8665,10.8796,12800.0
2007-10-03 13:50:00,16.65,16.66,16.61,16.63,11000.0,10.8796,10.8861,10.8534,10.8665,11000.0
2007-10-03 14:00:00,16.62,16.64,16.5,16.5,34400.0,10.86,10.873,10.7815,10.7815,34400.0
2007-10-03 14:10:00,16.5,16.53,16.49,16.51,38400.0,10.7815,10.8011,10.775,10.7881,38400.0
2007-10-03 14:20:00,16.5,16.53,16.5,16.5,31200.0,10.7815,10.8011,10.7815,10.7815,31200.0
2007-10-03 14:30:00,16.5,16.52,16.45,16.45,26400.0,10.7815,10.7946,10.7489,10.7489,26400.0
2007-10-03 14:40:00,16.46,16.47,16.42,16.43,28800.0,10.7554,10.7619,10.7293,10.7358,28800.0
2007-10-03 14:50:00,16.44,16.49,16.44,16.48,17200.0,10.7423,10.775,10.7423,10.7685,17200.0
2007-10-03 15:00:00,16.49,16.53,16.49,16.53,53800.0,10.775,10.8011,10.775,10.8011,53800.0
2007-10-03 15:10:00,16.54,16.58,16.54,16.56,45800.0,10.8077,10.8338,10.8077,10.8207,45800.0
2007-10-03 15:20:00,16.57,16.57,16.5,16.52,47200.0,10.8273,10.8273,10.7815,10.7946,47200.0
2007-10-03 15:30:00,16.53,16.55,16.5,16.54,47600.0,10.8011,10.8142,10.7815,10.8077,47600.0
2007-10-03 15:40:00,16.54,16.59,16.52,16.54,77200.0,10.8077,10.8403,10.7946,10.8077,77200.0
2007-10-03 15:50:00,16.55,16.61,16.54,16.59,294800.0,10.8142,10.8534,10.8077,10.8403,294800.0
2007-10-04 09:30:00,16.64,16.64,16.46,16.47,27000.0,10.873,10.873,10.7554,10.7619,27000.0
2007-10-04 09:40:00,16.49,16.5,16.4,16.4,15000.0,10.775,10.7815,10.7162,10.7162,15000.0
2007-10-04 09:50:00,16.41,16.45,16.38,16.39,29600.0,10.7227,10.7489,10.7031,10.7097,29600.0
2007-10-04 10:00:00,16.39,16.39,16.33,16.38,20600.0,10.7097,10.7097,10.6705,10.7031,20600.0
2007-10-04 10:10:00,16.38,16.4,16.38,16.38,16000.0,10.7031,10.7162,10.7031,10.7031,16000.0
2007-10-04 10:20:00,16.38,16.4,16.33,16.33,22200.0,10.7031,10.7162,10.6705,10.6705,22200.0
2007-10-04 10:30:00,16.34,16.39,16.34,16.36,23600.0,10.677,10.7097,10.677,10.6901,23600.0
2007-10-04 10:40:00,16.36,16.4,16.36,16.39,10800.0,10.6901,10.7162,10.6901,10.7097,10800.0
2007-10-04 10:50:00,16.38,16.39,16.35,16.36,12800.0,10.7031,10.7097,10.6835,10.6901,12800.0
2007-10-04 11:00:00,16.36,16.36,16.33,16.33,19400.0,10.6901,10.6901,10.6705,10.6705,19400.0
2007-10-04 11:10:00,16.32,16.33,16.29,16.33,23600.0,10.6639,10.6705,10.6443,10.6705,23600.0
2007-10-04 11:20:00,16.33,16.34,16.3,16.3,37600.0,10.6705,10.677,10.6509,10.6509,37600.0
2007-10-04 11:30:00,16.3,16.34,16.28,16.33,39400.0,10.6509,10.677,10.6378,10.6705,39400.0
2007-10-04 11:40:00,16.33,16.33,16.27,16.27,15000.0,10.6705,10.6705,10.6313,10.6313,15000.0
2007-10-04 11:50:00,16.27,16.29,16.27,16.28,22800.0,10.6313,10.6443,10.6313,10.6378,22800.0
2007-10-04 12:00:00,16.28,16.28,16.27,16.27,17400.0,10.6378,10.6378,10.6313,10.6313,17400.0
2007-10-04 12:10:00,16.25,16.27,16.25,16.26,12000.0,10.6182,10.6313,10.6182,10.6247,12000.0
2007-10-04 12:20:00,16.26,16.26,16.25,16.25,5600.0,10.6247,10.6247,10.6182,10.6182,5600.0
2007-10-04 12:30:00,16.26,16.28,16.25,16.28,17200.0,10.6247,10.6378,10.6182,10.6378,17200.0
2007-10-04 12:40:00,16.28,16.3,16.28,16.3,12600.0,10.6378,10.6509,10.6378,10.6509,12600.0
2007-10-04 12:50:00,16.31,16.35,16.31,16.35,19600.0,10.6574,10.6835,10.6574,10.6835,19600.0
2007-10-04 13:00:00,16.36,16.38,16.34,16.34,27400.0,10.6901,10.7031,10.677,10.677,27400.0
2007-10-04 13:10:00,16.35,16.35,16.33,16.33,21800.0,10.6835,10.6835,10.6705,10.6705,21800.0
2007-10-04 13:20:00,16.33,16.39,16.28,16.38,32200.0,10.6705,10.7097,10.6378,10.7031,32200.0
2007-10-04 13:30:00,16.38,16.38,16.32,16.32,23600.0,10.7031,10.7031,10.6639,10.6639,23600.0
2007-10-04 13:40:00,16.32,16.32,16.29,16.29,13400.0,10.6639,10.6639,10.6443,10.6443,13400.0
2007-10-04 13:50:00,16.28,16.28,16.23,16.25,37800.0,10.6378,10.6378,10.6051,10.6182,37800.0
2007-10-04 14:00:00,16.25,16.26,16.24,16.25,26000.0,10.6182,10.6247,10.6117,10.6182,26000.0
2007-10-04 14:10:00,16.25,16.27,16.23,16.24,21200.0,10.6182,10.6313,10.6051,10.6117,21200.0
2007-10-04 14:20:00,16.24,16.25,16.21,16.25,29600.0,10.6117,10.6182,10.592,10.6182,29600.0
2007-10-04 14:30:00,16.25,16.33,16.23,16.23,72600.0,10.6182,10.6705,10.6051,10.6051,72600.0
2007-10-04 14:40:00,16.23,16.25,16.19,16.19,38200.0,10.6051,10.6182,10.579,10.579,38200.0
2007-10-04 14:50:00,16.2,16.2,16.16,16.16,32800.0,10.5855,10.5855,10.5594,10.5594,32800.0
2007-10-04 15:00:00,16.16,16.18,16.15,16.17,39800.0,10.5594,10.5724,10.5528,10.5659,39800.0
2007-10-04 15:10:00,16.17,16.18,16.17,16.18,49400.0,10.5659,10.5724,10.5659,10.5724,49400.0
2007-10-04 15:20:00,16.17,16.2,16.17,16.17,81600.0,10.5659,10.5855,10.5659,10.5659,81600.0
2007-10-04 15:30:00,16.16,16.24,16.16,16.22,91000.0,10.5594,10.6117,10.5594,10.5986,91000.0
2007-10-04 15:40:00,16.22,16.24,16.21,16.22,66800.0,10.5986,10.6117,10.592,10.5986,66800.0
2007-10-04 15:50:00,16.21,16.3,16.2,16.27,170600.0,10.592,10.6509,10.5855,10.6313,170600.0
2007-10-05 09:30:00,16.39,16.59,16.39,16.58,49000.0,10.7097,10.8403,10.7097,10.8338,49000.0
2007-10-05 09:40:00,16.58,16.82,16.58,16.62,121200.0,10.8338,10.9906,10.8338,10.86,121200.0
2007-10-05 09:50:00,16.62,16.68,16.48,16.49,176600.0,10.86,10.8992,10.7685,10.775,176600.0
2007-10-05 10:00:00,16.49,16.51,16.43,16.5,56200.0,10.775,10.7881,10.7358,10.7815,56200.0
2007-10-05 10:10:00,16.5,16.5,16.41,16.47,78200.0,10.7815,10.7815,10.7227,10.7619,78200.0
2007-10-05 10:20:00,16.45,16.48,16.43,16.45,70600.0,10.7489,10.7685,10.7358,10.7489,70600.0
2007-10-05 10:30:00,16.46,16.46,16.38,16.39,47800.0,10.7554,10.7554,10.7031,10.7097,47800.0
2007-10-05 10:40:00,16.39,16.42,16.34,16.42,31600.0,10.7097,10.7293,10.677,10.7293,31600.0
2007-10-05 10:50:00,16.41,16.46,16.38,16.45,20400.0,10.7227,10.7554,10.7031,10.7489,20400.0
2007-10-05 11:00:00,16.46,16.52,16.46,16.48,29200.0,10.7554,10.7946,10.7554,10.7685,29200.0
2007-10-05 11:10:00,16.48,16.52,16.48,16.51,16800.0,10.7685,10.7946,10.7685,10.7881,16800.0
2007-10-05 11:20:00,16.5,16.54,16.5,16.5,27400.0,10.7815,10.8077,10.7815,10.7815,27400.0
2007-10-05 11:30:00,16.51,16.57,16.5,16.55,34800.0,10.7881,10.8273,10.7815,10.8142,34800.0
2007-10-05 11:40:00,16.55,16.61,16.53,16.55,67400.0,10.8142,10.8534,10.8011,10.8142,67400.0
2007-10-05 11:50:00,16.55,16.57,16.52,16.55,63400.0,10.8142,10.8273,10.7946,10.8142,63400.0
2007-10-05 12:00:00,16.54,16.55,16.5,16.5,28200.0,10.8077,10.8142,10.7815,10.7815,28200.0
2007-10-05 12:10:00,16.5,16.55,16.5,16.52,27000.0,10.7815,10.8142,10.7815,10.7946,27000.0
2007-10-05 12:20:00,16.52,16.54,16.52,16.53,10400.0,10.7946,10.8077,10.7946,10.8011,10400.0
2007-10-05 12:30:00,16.52,16.53,16.51,16.53,20200.0,10.7946,10.8011,10.7881,10.8011,20200.0
2007-10-05 12:40:00,16.53,16.54,16.5,16.5,12800.0,10.8011,10.8077,10.7815,10.7815,12800.0
2007-10-05 12:50:00,16.5,16.52,16.49,16.51,15600.0,10.7815,10.7946,10.775,10.7881,15600.0
2007-10-05 13:00:00,16.51,16.53,16.5,16.5,19000.0,10.7881,10.8011,10.7815,10.7815,19000.0
2007-10-05 13:10:00,16.5,16.52,16.49,16.5,6400.0,10.7815,10.7946,10.775,10.7815,6400.0
2007-10-05 13:20:00,16.51,16.54,16.49,16.53,24200.0,10.7881,10.8077,10.775,10.8011,24200.0
2007-10-05 13:30:00,16.53,16.55,16.52,16.54,31200.0,10.8011,10.8142,10.7946,10.8077,31200.0
2007-10-05 13:40:00,16.54,16.57,16.54,16.56,24200.0,10.8077,10.8273,10.8077,10.8207,24200.0
2007-10-05 13:50:00,16.57,16.63,16.57,16.63,31400.0,10.8273,10.8665,10.8273,10.8665,31400.0
2007-10-05 14:00:00,16.63,16.64,16.6,16.61,25800.0,10.8665,10.873,10.8469,10.8534,25800.0
2007-10-05 14:10:00,16.61,16.61,16.56,16.59,50800.0,10.8534,10.8534,10.8207,10.8403,50800.0
2007-10-05 14:20:00,16.6,16.69,16.6,16.68,27200.0,10.8469,10.9057,10.8469,10.8992,27200.0
2007-10-05 14:30:00,16.68,16.7,16.66,16.66,30800.0,10.8992,10.9122,10.8861,10.8861,30800.0
2007-10-05 14:40:00,16.67,16.68,16.65,16.66,35600.0,10.8926,10.8992,10.8796,10.8861,35600.0
2007-10-05 14:50:00,16.65,16.67,16.64,16.65,10400.0,10.8796,10.8926,10.873,10.8796,10400.0
2007-10-05 15:00:00,16.65,16.67,16.64,16.64,21600.0,10.8796,10.8926,10.873,10.873,21600.0
2007-10-05 15:10:00,16.64,16.64,16.56,16.6,35600.0,10.873,10.873,10.8207,10.8469,35600.0
2007-10-05 15:20:00,16.59,16.67,16.59,16.67,38200.0,10.8403,10.8926,10.8403,10.8926,38200.0
2007-10-05 15:30:00,16.67,16.7,16.65,16.7,70200.0,10.8926,10.9122,10.8796,10.9122,70200.0
2007-10-05 15:40:00,16.69,16.7,16.63,16.67,97200.0,10.9057,10.9122,10.8665,10.8926,97200.0
2007-10-05 15:50:00,16.68,16.72,16.65,16.66,190600.0,10.8992,10.9253,10.8796,10.8861,190600.0
2007-10-08 09:30:00,16.59,16.59,16.52,16.58,28400.0,10.8403,10.8403,10.7946,10.8338,28400.0
2007-10-08 09:40:00,16.58,16.6,16.52,16.52,18400.0,10.8338,10.8469,10.7946,10.7946,18400.0
2007-10-08 09:50:00,16.5,16.5,16.46,16.46,2600.0,10.7815,10.7815,10.7554,10.7554,2600.0
2007-10-08 10:00:00,16.47,16.53,16.44,16.5,28200.0,10.7619,10.8011,10.7423,10.7815,28200.0
2007-10-08 10:10:00,16.52,16.53,16.48,16.52,27400.0,10.7946,10.8011,10.7685,10.7946,27400.0
2007-10-08 10:20:00,16.52,16.53,16.5,16.5,27400.0,10.7946,10.8011,10.7815,10.7815,27400.0
2007-10-08 10:30:00,16.52,16.52,16.49,16.5,21400.0,10.7946,10.7946,10.775,10.7815,21400.0
2007-10-08 10:40:00,16.5,16.53,16.5,16.52,20800.0,10.7815,10.8011,10.7815,10.7946,20800.0
2007-10-08 10:50:00,16.5,16.51,16.5,16.5,8000.0,10.7815,10.7881,10.7815,10.7815,8000.0
2007-10-08 11:00:00,16.51,16.52,16.43,16.43,22000.0,10.7881,10.7946,10.7358,10.7358,22000.0
2007-10-08 11:10:00,16.43,16.43,16.4,16.41,17400.0,10.7358,10.7358,10.7162,10.7227,17400.0
2007-10-08 11:20:00,16.41,16.41,16.35,16.36,17000.0,10.7227,10.7227,10.6835,10.6901,17000.0
2007-10-08 11:30:00,16.38,16.38,16.36,16.37,9000.0,10.7031,10.7031,10.6901,10.6966,9000.0
2007-10-08 11:40:00,16.36,16.36,16.36,16.36,26400.0,10.6901,10.6901,10.6901,10.6901,26400.0
2007-10-08 11:50:00,16.36,16.45,16.36,16.45,20600.0,10.6901,10.7489,10.6901,10.7489,20600.0
2007-10-08 12:00:00,16.46,16.49,16.45,16.47,24200.0,10.7554,10.775,10.7489,10.7619,24200.0
2007-10-08 12:10:00,16.46,16.47,16.46,16.47,4400.0,10.7554,10.7619,10.7554,10.7619,4400.0
2007-10-08 12:20:00,16.47,16.47,16.43,16.43,8400.0,10.7619,10.7619,10.7358,10.7358,8400.0
2007-10-08 12:30:00,16.43,16.46,16.43,16.46,8600.0,10.7358,10.7554,10.7358,10.7554,8600.0
2007-10-08 12:40:00,16.47,16.51,16.45,16.5,34800.0,10.7619,10.7881,10.7489,10.7815,34800.0
2007-10-08 12:50:00,16.5,16.5,16.5,16.5,9000.0,10.7815,10.7815,10.7815,10.7815,9000.0
2007-10-08 13:00:00,16.5,16.5,16.5,16.5,10000.0,10.7815,10.7815,10.7815,10.7815,10000.0
2007-10-08 13:10:00,16.5,16.5,16.5,16.5,5000.0,10.7815,10.7815,10.7815,10.7815,5000.0
2007-10-08 13:20:00,16.5,16.5,16.49,16.5,5600.0,10.7815,10.7815,10.775,10.7815,5600.0
2007-10-08 13:30:00,16.5,16.52,16.5,16.5,22800.0,10.7815,10.7946,10.7815,10.7815,22800.0
2007-10-08 13:40:00,16.5,16.51,16.5,16.5,31600.0,10.7815,10.7881,10.7815,10.7815,31600.0
2007-10-08 13:50:00,16.5,16.52,16.5,16.5,35400.0,10.7815,10.7946,10.7815,10.7815,35400.0
2007-10-08 14:00:00,16.5,16.52,16.5,16.51,22200.0,10.7815,10.7946,10.7815,10.7881,22200.0
2007-10-08 14:10:00,16.51,16.56,16.5,16.55,32600.0,10.7881,10.8207,10.7815,10.8142,32600.0
2007-10-08 14:20:00,16.56,16.57,16.52,16.53,13000.0,10.8207,10.8273,10.7946,10.8011,13000.0
2007-10-08 14:30:00,16.53,16.54,16.52,16.53,29400.0,10.8011,10.8077,10.7946,10.8011,29400.0
2007-10-08 14:40:00,16.52,16.53,16.51,16.53,52000.0,10.7946,10.8011,10.7881,10.8011,52000.0
2007-10-08 14:50:00,16.54,16.55,16.49,16.5,485800.0,10.8077,10.8142,10.775,10.7815,485800.0
2007-10-08 15:00:00,16.5,16.51,16.5,16.5,12200.0,10.7815,10.7881,10.7815,10.7815,12200.0
2007-10-08 15:10:00,16.5,16.52,16.5,16.5,89400.0,10.7815,10.7946,10.7815,10.7815,89400.0
2007-10-08 15:20:00,16.5,16.52,16.45,16.46,55400.0,10.7815,10.7946,10.7489,10.7554,55400.0
2007-10-08 15:30:00,16.47,16.5,16.47,16.5,28200.0,10.7619,10.7815,10.7619,10.7815,28200.0
2007-10-08 15:40:00,16.5,16.55,16.49,16.53,30400.0,10.7815,10.8142,10.775,10.8011,30400.0
2007-10-08 15:50:00,16.53,16.53,16.48,16.5,90200.0,10.8011,10.8011,10.7685,10.7815,90200.0
2007-10-09 09:30:00,16.63,16.85,16.6,16.75,75400.0,10.8665,11.0102,10.8469,10.9449,75400.0
2007-10-09 09:40:00,16.75,16.78,16.68,16.78,18400.0,10.9449,10.9645,10.8992,10.9645,18400.0
2007-10-09 09:50:00,16.78,16.79,16.68,16.7,18000.0,10.9645,10.971,10.8992,10.9122,18000.0
2007-10-09 10:00:00,16.71,16.74,16.63,16.64,27400.0,10.9188,10.9384,10.8665,10.873,27400.0
2007-10-09 10:10:00,16.63,16.67,16.61,16.67,14400.0,10.8665,10.8926,10.8534,10.8926,14400.0
2007-10-09 10:20:00,16.68,16.75,16.67,16.73,20200.0,10.8992,10.9449,10.8926,10.9318,20200.0
2007-10-09 10:30:00,16.73,16.73,16.6,16.6,22600.0,10.9318,10.9318,10.8469,10.8469,22600.0
2007-10-09 10:40:00,16.6,16.67,16.6,16.67,15600.0,10.8469,10.8926,10.8469,10.8926,15600.0
2007-10-09 10:50:00,16.67,16.69,16.67,16.69,15600.0,10.8926,10.9057,10.8926,10.9057,15600.0
2007-10-09 11:00:00,16.69,16.69,16.65,16.66,14200.0,10.9057,10.9057,10.8796,10.8861,14200.0
2007-10-09 11:10:00,16.65,16.66,16.65,16.66,14800.0,10.8796,10.8861,10.8796,10.8861,14800.0
2007-10-09 11:20:00,16.65,16.66,16.61,16.61,28600.0,10.8796,10.8861,10.8534,10.8534,28600.0
2007-10-09 11:30:00,16.6,16.65,16.59,16.62,32400.0,10.8469,10.8796,10.8403,10.86,32400.0
2007-10-09 11:40:00,16.61,16.61,16.54,16.54,12800.0,10.8534,10.8534,10.8077,10.8077,12800.0
2007-10-09 11:50:00,16.54,16.55,16.47,16.49,23200.0,10.8077,10.8142,10.7619,10.775,23200.0
2007-10-09 12:00:00,16.49,16.53,16.49,16.51,15400.0,10.775,10.8011,10.775,10.7881,15400.0
2007-10-09 12:10:00,16.51,16.53,16.5,16.51,10200.0,10.7881,10.8011,10.7815,10.7881,10200.0
2007-10-09 12:20:00,16.51,16.53,16.5,16.5,16800.0,10.7881,10.8011,10.7815,10.7815,16800.0
2007-10-09 12:30:00,16.5,16.5,16.49,16.49,23800.0,10.7815,10.7815,10.775,10.775,23800.0
2007-10-09 12:40:00,16.49,16.49,16.43,16.45,68600.0,10.775,10.775,10.7358,10.7489,68600.0
2007-10-09 12:50:00,16.45,16.45,16.44,16.45,18200.0,10.7489,10.7489,10.7423,10.7489,18200.0
2007-10-09 13:00:00,16.45,16.46,16.45,16.46,6200.0,10.7489,10.7554,10.7489,10.7554,6200.0
2007-10-09 13:10:00,16.45,16.46,16.45,16.45,8200.0,10.7489,10.7554,10.7489,10.7489,8200.0
2007-10-09 13:20:00,16.45,16.45,16.41,16.41,15200.0,10.7489,10.7489,10.7227,10.7227,15200.0
2007-10-09 13:30:00,16.4,16.4,16.38,16.4,10400.0,10.7162,10.7162,10.7031,10.7162,10400.0
2007-10-09 13:40:00,16.39,16.4,16.37,16.38,52600.0,10.7097,10.7162,10.6966,10.7031,52600.0
2007-10-09 13:50:00,16.38,16.38,16.36,16.37,16400.0,10.7031,10.7031,10.6901,10.6966,16400.0
2007-10-09 14:00:00,16.37,16.4,16.33,16.38,86600.0,10.6966,10.7162,10.6705,10.7031,86600.0
2007-10-09 14:10:00,16.38,16.38,16.36,16.38,39400.0,10.7031,10.7031,10.6901,10.7031,39400.0
2007-10-09 14:20:00,16.38,16.44,16.36,16.44,57800.0,10.7031,10.7423,10.6901,10.7423,57800.0
2007-10-09 14:30:00,16.44,16.46,16.44,16.45,24600.0,10.7423,10.7554,10.7423,10.7489,24600.0
2007-10-09 14:40:00,16.45,16.46,16.43,16.44,19400.0,10.7489,10.7554,10.7358,10.7423,19400.0
2007-10-09 14:50:00,16.43,16.48,16.43,16.48,53200.0,10.7358,10.7685,10.7358,10.7685,53200.0
2007-10-09 15:00:00,16.49,16.5,16.45,16.47,25000.0,10.775,10.7815,10.7489,10.7619,25000.0
2007-10-09 15:10:00,16.47,16.53,16.46,16.52,25800.0,10.7619,10.8011,10.7554,10.7946,25800.0
2007-10-09 15:20:00,16.53,16.53,16.46,16.47,26800.0,10.8011,10.8011,10.7554,10.7619,26800.0
2007-10-09 15:30:00,16.47,16.5,16.47,16.5,21600.0,10.7619,10.7815,10.7619,10.7815,21600.0
2007-10-09 15:40:00,16.5,16.52,16.44,16.45,29200.0,10.7815,10.7946,10.7423,10.7489,29200.0
2007-10-09 15:50:00,16.45,16.5,16.45,16.5,52200.0,10.7489,10.7815,10.7489,10.7815,52200.0
2007-10-10 09:30:00,16.46,16.47,16.38,16.47,13200.0,10.7554,10.7619,10.7031,10.7619,13200.0
2007-10-10 09:40:00,16.46,16.49,16.36,16.49,41200.0,10.7554,10.775,10.6901,10.775,41200.0
2007-10-10 09:50:00,16.49,16.56,16.48,16.52,187400.0,10.775,10.8207,10.7685,10.7946,187400.0
2007-10-10 10:00:00,16.53,16.62,16.52,16.55,64600.0,10.8011,10.86,10.7946,10.8142,64600.0
2007-10-10 10:10:00,16.54,16.55,16.5,16.52,46800.0,10.8077,10.8142,10.7815,10.7946,46800.0
2007-10-10 10:20:00,16.5,16.52,16.49,16.49,26800.0,10.7815,10.7946,10.775,10.775,26800.0
2007-10-10 10:30:00,16.49,16.5,16.47,16.47,16600.0,10.775,10.7815,10.7619,10.7619,16600.0
2007-10-10 10:40:00,16.48,16.48,16.45,16.47,21200.0,10.7685,10.7685,10.7489,10.7619,21200.0
2007-10-10 10:50:00,16.47,16.5,16.47,16.5,9200.0,10.7619,10.7815,10.7619,10.7815,9200.0
2007-10-10 11:00:00,16.48,16.5,16.48,16.5,6000.0,10.7685,10.7815,10.7685,10.7815,6000.0
2007-10-10 11:10:00,16.5,16.5,16.46,16.46,16400.0,10.7815,10.7815,10.7554,10.7554,16400.0
2007-10-10 11:20:00,16.47,16.48,16.44,16.48,14600.0,10.7619,10.7685,10.7423,10.7685,14600.0
2007-10-10 11:30:00,16.47,16.5,16.47,16.49,30200.0,10.7619,10.7815,10.7619,10.775,30200.0
2007-10-10 11:40:00,16.48,16.48,16.46,16.48,9200.0,10.7685,10.7685,10.7554,10.7685,9200.0
2007-10-10 11:50:00,16.48,16.48,16.43,16.43,15400.0,10.7685,10.7685,10.7358,10.7358,15400.0
2007-10-10 12:00:00,16.43,16.46,16.34,16.35,48600.0,10.7358,10.7554,10.677,10.6835,48600.0
2007-10-10 12:10:00,16.36,16.36,16.32,16.34,10600.0,10.6901,10.6901,10.6639,10.677,10600.0
2007-10-10 12:20:00,16.34,16.41,16.33,16.41,11200.0,10.677,10.7227,10.6705,10.7227,11200.0
2007-10-10 12:30:00,16.41,16.43,16.4,16.41,6800.0,10.7227,10.7358,10.7162,10.7227,6800.0
2007-10-10 12:40:00,16.41,16.43,16.4,16.41,10800.0,10.7227,10.7358,10.7162,10.7227,10800.0
2007-10-10 12:50:00,16.41,16.41,16.39,16.39,11800.0,10.7227,10.7227,10.7097,10.7097,11800.0
2007-10-10 13:00:00,16.39,16.39,16.36,16.36,12800.0,10.7097,10.7097,10.6901,10.6901,12800.0
2007-10-10 13:10:00,16.36,16.38,16.35,16.35,12200.0,10.6901,10.7031,10.6835,10.6835,12200.0
2007-10-10 13:20:00,16.35,16.35,16.33,16.34,9400.0,10.6835,10.6835,10.6705,10.677,9400.0
2007-10-10 13:30:00,16.33,16.41,16.33,16.41,14000.0,10.6705,10.7227,10.6705,10.7227,14000.0
2007-10-10 13:40:00,16.4,16.42,16.4,16.42,8000.0,10.7162,10.7293,10.7162,10.7293,8000.0
2007-10-10 13:50:00,16.42,16.43,16.42,16.42,8600.0,10.7293,10.7358,10.7293,10.7293,8600.0
2007-10-10 14:00:00,16.43,16.43,16.4,16.4,18800.0,10.7358,10.7358,10.7162,10.7162,18800.0
2007-10-10 14:10:00,16.4,16.43,16.4,16.43,18400.0,10.7162,10.7358,10.7162,10.7358,18400.0
2007-10-10 14:20:00,16.43,16.43,16.41,16.41,16400.0,10.7358,10.7358,10.7227,10.7227,16400.0
2007-10-10 14:30:00,16.41,16.44,16.4,16.42,40600.0,10.7227,10.7423,10.7162,10.7293,40600.0
2007-10-10 14:40:00,16.42,16.44,16.42,16.43,9000.0,10.7293,10.7423,10.7293,10.7358,9000.0
2007-10-10 14:50:00,16.43,16.43,16.39,16.4,15000.0,10.7358,10.7358,10.7097,10.7162,15000.0
2007-10-10 15:00:00,16.41,16.43,16.39,16.39,28000.0,10.7227,10.7358,10.7097,10.7097,28000.0
2007-10-10 15:10:00,16.39,16.44,16.39,16.43,44600.0,10.7097,10.7423,10.7097,10.7358,44600.0
2007-10-10 15:20:00,16.43,16.46,16.39,16.41,38600.0,10.7358,10.7554,10.7097,10.7227,38600.0
2007-10-10 15:30:00,16.4,16.41,16.39,16.41,31400.0,10.7162,10.7227,10.7097,10.7227,31400.0
2007-10-10 15:40:00,16.41,16.43,16.4,16.43,47800.0,10.7227,10.7358,10.7162,10.7358,47800.0
2007-10-10 15:50:00,16.43,16.46,16.42,16.45,116800.0,10.7358,10.7554,10.7293,10.7489,116800.0
2007-10-11 09:30:00,16.5,16.65,16.49,16.61,68600.0,10.7815,10.8796,10.775,10.8534,68600.0
2007-10-11 09:40:00,16.62,16.73,16.62,16.65,57400.0,10.86,10.9318,10.86,10.8796,57400.0
2007-10-11 09:50:00,16.64,16.65,16.6,16.61,139400.0,10.873,10.8796,10.8469,10.8534,139400.0
2007-10-11 10:00:00,16.61,16.62,16.49,16.5,104400.0,10.8534,10.86,10.775,10.7815,104400.0
2007-10-11 10:10:00,16.5,16.55,16.45,16.46,55200.0,10.7815,10.8142,10.7489,10.7554,55200.0
2007-10-11 10:20:00,16.45,16.45,16.31,16.35,51600.0,10.7489,10.7489,10.6574,10.6835,51600.0
2007-10-11 10:30:00,16.35,16.36,16.29,16.3,102400.0,10.6835,10.6901,10.6443,10.6509,102400.0
2007-10-11 10:40:00,16.31,16.32,16.26,16.26,49200.0,10.6574,10.6639,10.6247,10.6247,49200.0
2007-10-11 10:50:00,16.26,16.28,16.19,16.26,40000.0,10.6247,10.6378,10.579,10.6247,40000.0
2007-10-11 11:00:00,16.26,16.28,16.24,16.25,16400.0,10.6247,10.6378,10.6117,10.6182,16400.0
2007-10-11 11:10:00,16.27,16.3,16.25,16.26,24800.0,10.6313,10.6509,10.6182,10.6247,24800.0
2007-10-11 11:20:00,16.26,16.32,16.26,16.3,11600.0,10.6247,10.6639,10.6247,10.6509,11600.0
2007-10-11 11:30:00,16.31,16.31,16.23,16.28,50000.0,10.6574,10.6574,10.6051,10.6378,50000.0
2007-10-11 11:40:00,16.3,16.32,16.29,16.3,31000.0,10.6509,10.6639,10.6443,10.6509,31000.0
2007-10-11 11:50:00,16.31,16.35,16.31,16.35,21600.0,10.6574,10.6835,10.6574,10.6835,21600.0
2007-10-11 12:00:00,16.35,16.39,16.34,16.34,25400.0,10.6835,10.7097,10.677,10.677,25400.0
2007-10-11 12:10:00,16.34,16.4,16.33,16.39,36200.0,10.677,10.7162,10.6705,10.7097,36200.0
2007-10-11 12:20:00,16.39,16.41,16.36,16.4,12000.0,10.7097,10.7227,10.6901,10.7162,12000.0
2007-10-11 12:30:00,16.42,16.42,16.4,16.41,17400.0,10.7293,10.7293,10.7162,10.7227,17400.0
2007-10-11 12:40:00,16.41,16.41,16.39,16.4,11400.0,10.7227,10.7227,10.7097,10.7162,11400.0
2007-10-11 12:50:00,16.39,16.39,16.33,16.36,17800.0,10.7097,10.7097,10.6705,10.6901,17800.0
2007-10-11 13:00:00,16.36,16.36,16.33,16.35,18200.0,10.6901,10.6901,10.6705,10.6835,18200.0
2007-10-11 13:10:00,16.35,16.38,16.35,16.37,20400.0,10.6835,10.7031,10.6835,10.6966,20400.0
2007-10-11 13:20:00,16.36,16.38,16.32,16.33,27000.0,10.6901,10.7031,10.6639,10.6705,27000.0
2007-10-11 13:30:00,16.33,16.36,16.33,16.36,21800.0,10.6705,10.6901,10.6705,10.6901,21800.0
2007-10-11 13:40:00,16.36,16.37,16.34,16.35,16400.0,10.6901,10.6966,10.677,10.6835,16400.0
2007-10-11 13:50:00,16.35,16.36,16.25,16.27,43800.0,10.6835,10.6901,10.6182,10.6313,43800.0
2007-10-11 14:00:00,16.25,16.25,16.19,16.21,49800.0,10.6182,10.6182,10.579,10.592,49800.0
2007-10-11 14:10:00,16.21,16.22,16.05,16.09,73000.0,10.592,10.5986,10.4875,10.5136,73000.0
2007-10-11 14:20:00,16.1,16.21,16.04,16.05,103800.0,10.5202,10.592,10.481,10.4875,103800.0
2007-10-11 14:30:00,16.06,16.22,16.0,16.14,93000.0,10.494,10.5986,10.4548,10.5463,93000.0
2007-10-11 14:40:00,16.15,16.25,16.11,16.16,71200.0,10.5528,10.6182,10.5267,10.5594,71200.0
2007-10-11 14:50:00,16.16,16.19,16.1,16.15,58600.0,10.5594,10.579,10.5202,10.5528,58600.0
2007-10-11 15:00:00,16.16,16.19,16.0,16.06,105800.0,10.5594,10.579,10.4548,10.494,105800.0
2007-10-11 15:10:00,16.06,16.1,16.0,16.02,77400.0,10.494,10.5202,10.4548,10.4679,77400.0
2007-10-11 15:20:00,16.02,16.08,16.0,16.03,58200.0,10.4679,10.5071,10.4548,10.4744,58200.0
2007-10-11 15:30:00,16.03,16.1,16.0,16.07,90800.0,10.4744,10.5202,10.4548,10.5006,90800.0
2007-10-11 15:40:00,16.08,16.14,16.07,16.08,79800.0,10.5071,10.5463,10.5006,10.5071,79800.0
2007-10-11 15:50:00,16.08,16.15,16.04,16.13,135200.0,10.5071,10.5528,10.481,10.5398,135200.0
2007-10-12 09:30:00,16.1,16.15,16.06,16.11,44600.0,10.5202,10.5528,10.494,10.5267,44600.0
2007-10-12 09:40:00,16.09,16.1,15.88,15.96,199000.0,10.5136,10.5202,10.3764,10.4287,199000.0
2007-10-12 09:50:00,15.97,15.97,15.82,15.95,114800.0,10.4352,10.4352,10.3372,10.4222,114800.0
2007-10-12 10:00:00,15.95,16.05,15.92,15.99,141800.0,10.4222,10.4875,10.4026,10.4483,141800.0
2007-10-12 10:10:00,15.99,16.0,15.95,15.95,67600.0,10.4483,10.4548,10.4222,10.4222,67600.0
2007-10-12 10:20:00,15.95,15.97,15.88,15.94,47200.0,10.4222,10.4352,10.3764,10.4156,47200.0
2007-10-12 10:30:00,15.94,15.94,15.89,15.92,125800.0,10.4156,10.4156,10.383,10.4026,125800.0
2007-10-12 10:40:00,15.92,15.93,15.84,15.85,66400.0,10.4026,10.4091,10.3503,10.3568,66400.0
2007-10-12 10:50:00,15.86,15.91,15.84,15.91,82600.0,10.3633,10.396,10.3503,10.396,82600.0
2007-10-12 11:00:00,15.91,15.92,15.88,15.88,52600.0,10.396,10.4026,10.3764,10.3764,52600.0
2007-10-12 11:10:00,15.87,15.87,15.84,15.85,26400.0,10.3699,10.3699,10.3503,10.3568,26400.0
2007-10-12 11:20:00,15.85,15.92,15.85,15.92,43000.0,10.3568,10.4026,10.3568,10.4026,43000.0
2007-10-12 11:30:00,15.93,15.93,15.85,15.87,33400.0,10.4091,10.4091,10.3568,10.3699,33400.0
2007-10-12 11:40:00,15.87,15.89,15.86,15.89,36400.0,10.3699,10.383,10.3633,10.383,36400.0
2007-10-12 11:50:00,15.88,15.95,15.87,15.93,43600.0,10.3764,10.4222,10.3699,10.4091,43600.0
2007-10-12 12:00:00,15.9,15.9,15.88,15.9,30400.0,10.3895,10.3895,10.3764,10.3895,30400.0
2007-10-12 12:10:00,15.9,15.92,15.9,15.91,50600.0,10.3895,10.4026,10.3895,10.396,50600.0
2007-10-12 12:20:00,15.91,15.93,15.9,15.92,17000.0,10.396,10.4091,10.3895,10.4026,17000.0
2007-10-12 12:30:00,15.91,15.91,15.88,15.88,24200.0,10.396,10.396,10.3764,10.3764,24200.0
2007-10-12 12:40:00,15.88,15.96,15.88,15.95,46000.0,10.3764,10.4287,10.3764,10.4222,46000.0
2007-10-12 12:50:00,15.95,15.95,15.94,15.94,13400.0,10.4222,10.4222,10.4156,10.4156,13400.0
2007-10-12 13:00:00,15.95,15.95,15.9,15.9,14600.0,10.4222,10.4222,10.3895,10.3895,14600.0
2007-10-12 13:10:00,15.9,15.9,15.87,15.88,24600.0,10.3895,10.3895,10.3699,10.3764,24600.0
2007-10-12 13:20:00,15.87,15.9,15.81,15.9,91800.0,10.3699,10.3895,10.3307,10.3895,91800.0
2007-10-12 13:30:00,15.9,15.93,15.87,15.88,130000.0,10.3895,10.4091,10.3699,10.3764,130000.0
2007-10-12 13:40:00,15.88,15.92,15.85,15.88,46000.0,10.3764,10.4026,10.3568,10.3764,46000.0
2007-10-12 13:50:00,15.87,15.88,15.85,15.85,34000.0,10.3699,10.3764,10.3568,10.3568,34000.0
2007-10-12 14:00:00,15.88,15.92,15.84,15.9,94400.0,10.3764,10.4026,10.3503,10.3895,94400.0
2007-10-12 14:10:00,15.91,15.96,15.9,15.95,22200.0,10.396,10.4287,10.3895,10.4222,22200.0
2007-10-12 14:20:00,15.96,15.96,15.92,15.94,17800.0,10.4287,10.4287,10.4026,10.4156,17800.0
2007-10-12 14:30:00,15.94,15.99,15.93,15.97,36800.0,10.4156,10.4483,10.4091,10.4352,36800.0
2007-10-12 14:40:00,15.97,15.97,15.88,15.9,33200.0,10.4352,10.4352,10.3764,10.3895,33200.0
2007-10-12 14:50:00,15.92,15.94,15.91,15.92,10600.0,10.4026,10.4156,10.396,10.4026,10600.0
2007-10-12 15:00:00,15.92,15.94,15.9,15.92,30000.0,10.4026,10.4156,10.3895,10.4026,30000.0
2007-10-12 15:10:00,15.92,15.93,15.9,15.9,18600.0,10.4026,10.4091,10.3895,10.3895,18600.0
2007-10-12 15:20:00,15.9,15.96,15.9,15.92,35800.0,10.3895,10.4287,10.3895,10.4026,35800.0
2007-10-12 15:30:00,15.9,15.93,15.9,15.92,28600.0,10.3895,10.4091,10.3895,10.4026,28600.0
2007-10-12 15:40:00,15.93,15.93,15.87,15.87,67200.0,10.4091,10.4091,10.3699,10.3699,67200.0
2007-10-12 15:50:00,15.88,15.93,15.87,15.92,117400.0,10.3764,10.4091,10.3699,10.4026,117400.0
2007-10-15 09:30:00,15.92,15.97,15.88,15.9,12000.0,10.4026,10.4352,10.3764,10.3895,12000.0
2007-10-15 09:40:00,15.88,15.91,15.8,15.81,18200.0,10.3764,10.396,10.3241,10.3307,18200.0
2007-10-15 09:50:00,15.8,15.85,15.72,15.72,19800.0,10.3241,10.3568,10.2719,10.2719,19800.0
2007-10-15 10:00:00,15.72,15.75,15.72,15.74,25000.0,10.2719,10.2915,10.2719,10.2849,25000.0
2007-10-15 10:10:00,15.74,15.77,15.72,15.74,37400.0,10.2849,10.3045,10.2719,10.2849,37400.0
2007-10-15 10:20:00,15.75,15.79,15.7,15.7,43000.0,10.2915,10.3176,10.2588,10.2588,43000.0
2007-10-15 10:30:00,15.7,15.73,15.69,15.72,25400.0,10.2588,10.2784,10.2523,10.2719,25400.0
2007-10-15 10:40:00,15.74,15.74,15.7,15.71,22800.0,10.2849,10.2849,10.2588,10.2653,22800.0
2007-10-15 10:50:00,15.71,15.71,15.7,15.71,26800.0,10.2653,10.2653,10.2588,10.2653,26800.0
2007-10-15 11:00:00,15.72,15.72,15.64,15.66,40000.0,10.2719,10.2719,10.2196,10.2327,40000.0
2007-10-15 11:10:00,15.67,15.72,15.67,15.72,20600.0,10.2392,10.2719,10.2392,10.2719,20600.0
2007-10-15 11:20:00,15.72,15.75,15.71,15.75,34200.0,10.2719,10.2915,10.2653,10.2915,34200.0
2007-10-15 11:30:00,15.75,15.81,15.71,15.8,45600.0,10.2915,10.3307,10.2653,10.3241,45600.0
2007-10-15 11:40:00,15.8,15.8,15.76,15.77,35600.0,10.3241,10.3241,10.298,10.3045,35600.0
2007-10-15 11:50:00,15.77,15.81,15.75,15.77,167600.0,10.3045,10.3307,10.2915,10.3045,167600.0
2007-10-15 12:00:00,15.76,15.76,15.72,15.75,70000.0,10.298,10.298,10.2719,10.2915,70000.0
2007-10-15 12:10:00,15.76,15.79,15.74,15.75,57800.0,10.298,10.3176,10.2849,10.2915,57800.0
2007-10-15 12:20:00,15.76,15.76,15.74,15.74,16600.0,10.298,10.298,10.2849,10.2849,16600.0
2007-10-15 12:30:00,15.74,15.77,15.74,15.75,16000.0,10.2849,10.3045,10.2849,10.2915,16000.0
2007-10-15 12:40:00,15.74,15.75,15.69,15.69,30000.0,10.2849,10.2915,10.2523,10.2523,30000.0
2007-10-15 12:50:00,15.69,15.71,15.67,15.71,17600.0,10.2523,10.2653,10.2392,10.2653,17600.0
2007-10-15 13:00:00,15.71,15.72,15.69,15.72,23600.0,10.2653,10.2719,10.2523,10.2719,23600.0
2007-10-15 13:10:00,15.72,15.76,15.7,15.75,19000.0,10.2719,10.298,10.2588,10.2915,19000.0
2007-10-15 13:20:00,15.74,15.76,15.74,15.76,16200.0,10.2849,10.298,10.2849,10.298,16200.0
2007-10-15 13:30:00,15.75,15.75,15.72,15.74,18800.0,10.2915,10.2915,10.2719,10.2849,18800.0
2007-10-15 13:40:00,15.74,15.75,15.71,15.74,28600.0,10.2849,10.2915,10.2653,10.2849,28600.0
2007-10-15 13:50:00,15.74,15.8,15.74,15.8,49000.0,10.2849,10.3241,10.2849,10.3241,49000.0
2007-10-15 14:00:00,15.8,15.8,15.72,15.73,23600.0,10.3241,10.3241,10.2719,10.2784,23600.0
2007-10-15 14:10:00,15.73,15.77,15.72,15.77,31800.0,10.2784,10.3045,10.2719,10.3045,31800.0
2007-10-15 14:20:00,15.76,15.79,15.74,15.78,27400.0,10.298,10.3176,10.2849,10.3111,27400.0
2007-10-15 14:30:00,15.78,15.78,15.74,15.74,25400.0,10.3111,10.3111,10.2849,10.2849,25400.0
2007-10-15 14:40:00,15.75,15.77,15.74,15.74,126400.0,10.2915,10.3045,10.2849,10.2849,126400.0
2007-10-15 14:50:00,15.75,15.75,15.72,15.73,23400.0,10.2915,10.2915,10.2719,10.2784,23400.0
2007-10-15 15:00:00,15.72,15.8,15.72,15.74,33600.0,10.2719,10.3241,10.2719,10.2849,33600.0
2007-10-15 15:10:00,15.74,15.75,15.71,15.74,37000.0,10.2849,10.2915,10.2653,10.2849,37000.0
2007-10-15 15:20:00,15.74,15.78,15.69,15.72,147000.0,10.2849,10.3111,10.2523,10.2719,147000.0
2007-10-15 15:30:00,15.72,15.81,15.72,15.8,51000.0,10.2719,10.3307,10.2719,10.3241,51000.0
2007-10-15 15:40:00,15.79,15.87,15.75,15.78,342000.0,10.3176,10.3699,10.2915,10.3111,342000.0
2007-10-15 15:50:00,15.77,15.8,15.74,15.8,134800.0,10.3045,10.3241,10.2849,10.3241,134800.0
2007-10-16 09:30:00,15.74,15.74,15.64,15.67,31400.0,10.2849,10.2849,10.2196,10.2392,31400.0
2007-10-16 09:40:00,15.67,15.67,15.59,15.59,24200.0,10.2392,10.2392,10.1869,10.1869,24200.0
2007-10-16 09:50:00,15.59,15.61,15.53,15.59,49400.0,10.1869,10.2,10.1477,10.1869,49400.0
2007-10-16 10:00:00,15.6,15.6,15.5,15.52,170800.0,10.1935,10.1935,10.1281,10.1412,170800.0
2007-10-16 10:10:00,15.54,15.62,15.52,15.59,128200.0,10.1543,10.2065,10.1412,10.1869,128200.0
2007-10-16 10:20:00,15.59,15.65,15.59,15.65,64200.0,10.1869,10.2261,10.1869,10.2261,64200.0
2007-10-16 10:30:00,15.64,15.72,15.64,15.7,92200.0,10.2196,10.2719,10.2196,10.2588,92200.0
2007-10-16 10:40:00,15.7,15.7,15.65,15.67,22800.0,10.2588,10.2588,10.2261,10.2392,22800.0
2007-10-16 10:50:00,15.67,15.69,15.6,15.67,36000.0,10.2392,10.2523,10.1935,10.2392,36000.0
2007-10-16 11:00:00,15.67,15.69,15.64,15.65,13000.0,10.2392,10.2523,10.2196,10.2261,13000.0
2007-10-16 11:10:00,15.65,15.65,15.61,15.63,6000.0,10.2261,10.2261,10.2,10.2131,6000.0
2007-10-16 11:20:00,15.62,15.67,15.62,15.65,10200.0,10.2065,10.2392,10.2065,10.2261,10200.0
2007-10-16 11:30:00,15.65,15.8,15.65,15.8,30200.0,10.2261,10.3241,10.2261,10.3241,30200.0
2007-10-16 11:40:00,15.8,15.87,15.78,15.79,53600.0,10.3241,10.3699,10.3111,10.3176,53600.0
2007-10-16 11:50:00,15.79,15.83,15.77,15.81,38800.0,10.3176,10.3437,10.3045,10.3307,38800.0
2007-10-16 12:00:00,15.83,15.87,15.81,15.81,31600.0,10.3437,10.3699,10.3307,10.3307,31600.0
2007-10-16 12:10:00,15.81,15.81,15.76,15.79,16400.0,10.3307,10.3307,10.298,10.3176,16400.0
2007-10-16 12:20:00,15.79,15.81,15.78,15.81,13000.0,10.3176,10.3307,10.3111,10.3307,13000.0
2007-10-16 12:30:00,15.83,15.83,15.8,15.82,8800.0,10.3437,10.3437,10.3241,10.3372,8800.0
2007-10-16 12:40:00,15.82,15.84,15.81,15.81,9200.0,10.3372,10.3503,10.3307,10.3307,9200.0
2007-10-16 12:50:00,15.83,15.86,15.82,15.82,8000.0,10.3437,10.3633,10.3372,10.3372,8000.0
2007-10-16 13:00:00,15.81,15.81,15.72,15.74,41200.0,10.3307,10.3307,10.2719,10.2849,41200.0
2007-10-16 13:10:00,15.74,15.76,15.7,15.74,16800.0,10.2849,10.298,10.2588,10.2849,16800.0
2007-10-16 13:20:00,15.74,15.78,15.74,15.77,7600.0,10.2849,10.3111,10.2849,10.3045,7600.0
2007-10-16 13:30:00,15.77,15.77,15.69,15.69,34600.0,10.3045,10.3045,10.2523,10.2523,34600.0
2007-10-16 13:40:00,15.68,15.68,15.6,15.62,33200.0,10.2457,10.2457,10.1935,10.2065,33200.0
2007-10-16 13:50:00,15.62,15.63,15.59,15.62,13600.0,10.2065,10.2131,10.1869,10.2065,13600.0
2007-10-16 14:00:00,15.63,15.63,15.58,15.62,17600.0,10.2131,10.2131,10.1804,10.2065,17600.0
2007-10-16 14:10:00,15.63,15.66,15.59,15.61,15600.0,10.2131,10.2327,10.1869,10.2,15600.0
2007-10-16 14:20:00,15.63,15.64,15.62,15.63,10400.0,10.2131,10.2196,10.2065,10.2131,10400.0
2007-10-16 14:30:00,15.64,15.64,15.56,15.56,22600.0,10.2196,10.2196,10.1673,10.1673,22600.0
2007-10-16 14:40:00,15.58,15.6,15.57,15.59,17200.0,10.1804,10.1935,10.1739,10.1869,17200.0
2007-10-16 14:50:00,15.58,15.61,15.55,15.56,40200.0,10.1804,10.2,10.1608,10.1673,40200.0
2007-10-16 15:00:00,15.57,15.59,15.55,15.58,46000.0,10.1739,10.1869,10.1608,10.1804,46000.0
2007-10-16 15:10:00,15.58,15.64,15.58,15.63,27200.0,10.1804,10.2196,10.1804,10.2131,27200.0
2007-10-16 15:20:00,15.63,15.64,15.59,15.62,34600.0,10.2131,10.2196,10.1869,10.2065,34600.0
2007-10-16 15:30:00,15.6,15.65,15.56,15.63,74400.0,10.1935,10.2261,10.1673,10.2131,74400.0
2007-10-16 15:40:00,15.62,15.63,15.59,15.59,38200.0,10.2065,10.2131,10.1869,10.1869,38200.0
2007-10-16 15:50:00,15.59,15.65,15.58,15.59,112800.0,10.1869,10.2261,10.1804,10.1869,112800.0
2007-10-17 09:30:00,15.81,15.84,15.76,15.77,31000.0,10.3307,10.3503,10.298,10.3045,31000.0
2007-10-17 09:40:00,15.78,15.8,15.7,15.72,8200.0,10.3111,10.3241,10.2588,10.2719,8200.0
2007-10-17 09:50:00,15.74,15.78,15.7,15.7,16600.0,10.2849,10.3111,10.2588,10.2588,16600.0
2007-10-17 10:00:00,15.71,15.74,15.67,15.71,32200.0,10.2653,10.2849,10.2392,10.2653,32200.0
2007-10-17 10:10:00,15.71,15.75,15.7,15.71,26200.0,10.2653,10.2915,10.2588,10.2653,26200.0
2007-10-17 10:20:00,15.72,15.77,15.69,15.69,60600.0,10.2719,10.3045,10.2523,10.2523,60600.0
2007-10-17 10:30:00,15.69,15.77,15.67,15.68,65000.0,10.2523,10.3045,10.2392,10.2457,65000.0
2007-10-17 10:40:00,15.7,15.73,15.65,15.68,46600.0,10.2588,10.2784,10.2261,10.2457,46600.0
2007-10-17 10:50:00,15.68,15.71,15.62,15.62,45200.0,10.2457,10.2653,10.2065,10.2065,45200.0
2007-10-17 11:00:00,15.61,15.61,15.52,15.53,28600.0,10.2,10.2,10.1412,10.1477,28600.0
2007-10-17 11:10:00,15.53,15.56,15.52,15.55,35600.0,10.1477,10.1673,10.1412,10.1608,35600.0
2007-10-17 11:20:00,15.54,15.54,15.49,15.51,89000.0,10.1543,10.1543,10.1216,10.1346,89000.0
2007-10-17 11:30:00,15.51,15.52,15.48,15.5,38000.0,10.1346,10.1412,10.115,10.1281,38000.0
2007-10-17 11:40:00,15.5,15.54,15.49,15.5,27000.0,10.1281,10.1543,10.1216,10.1281,27000.0
2007-10-17 11:50:00,15.51,15.54,15.49,15.49,40800.0,10.1346,10.1543,10.1216,10.1216,40800.0
2007-10-17 12:00:00,15.5,15.51,15.49,15.5,27400.0,10.1281,10.1346,10.1216,10.1281,27400.0
2007-10-17 12:10:00,15.5,15.5,15.44,15.45,25400.0,10.1281,10.1281,10.0889,10.0954,25400.0
2007-10-17 12:20:00,15.45,15.45,15.34,15.36,73400.0,10.0954,10.0954,10.0236,10.0366,73400.0
2007-10-17 12:30:00,15.37,15.38,15.3,15.33,86400.0,10.0432,10.0497,9.9974,10.017,86400.0
2007-10-17 12:40:00,15.32,15.34,15.28,15.3,66400.0,10.0105,10.0236,9.9844,9.9974,66400.0
2007-10-17 12:50:00,15.3,15.3,15.24,15.24,96600.0,9.9974,9.9974,9.9582,9.9582,96600.0
2007-10-17 13:00:00,15.23,15.31,15.22,15.23,125400.0,9.9517,10.004,9.9452,9.9517,125400.0
2007-10-17 13:10:00,15.21,15.24,15.16,15.17,104800.0,9.9386,9.9582,9.9059,9.9125,104800.0
2007-10-17 13:20:00,15.18,15.18,15.0,15.04,247400.0,9.919,9.919,9.8014,9.8275,247400.0
2007-10-17 13:30:00,15.04,15.17,15.0,15.11,121800.0,9.8275,9.9125,9.8014,9.8733,121800.0
2007-10-17 13:40:00,15.11,15.16,15.09,15.13,100000.0,9.8733,9.9059,9.8602,9.8863,100000.0
2007-10-17 13:50:00,15.13,15.13,15.08,15.11,54200.0,9.8863,9.8863,9.8537,9.8733,54200.0
2007-10-17 14:00:00,15.11,15.2,15.07,15.2,41800.0,9.8733,9.9321,9.8471,9.9321,41800.0
2007-10-17 14:10:00,15.21,15.22,15.15,15.17,33000.0,9.9386,9.9452,9.8994,9.9125,33000.0
2007-10-17 14:20:00,15.17,15.17,15.13,15.17,19000.0,9.9125,9.9125,9.8863,9.9125,19000.0
2007-10-17 14:30:00,15.16,15.17,15.13,15.17,32600.0,9.9059,9.9125,9.8863,9.9125,32600.0
2007-10-17 14:40:00,15.18,15.22,15.17,15.19,28400.0,9.919,9.9452,9.9125,9.9256,28400.0
2007-10-17 14:50:00,15.19,15.22,15.15,15.21,19800.0,9.9256,9.9452,9.8994,9.9386,19800.0
2007-10-17 15:00:00,15.21,15.33,15.21,15.31,39000.0,9.9386,10.017,9.9386,10.004,39000.0
2007-10-17 15:10:00,15.31,15.35,15.28,15.3,57800.0,10.004,10.0301,9.9844,9.9974,57800.0
2007-10-17 15:20:00,15.3,15.38,15.3,15.37,66800.0,9.9974,10.0497,9.9974,10.0432,66800.0
2007-10-17 15:30:00,15.37,15.38,15.24,15.24,63600.0,10.0432,10.0497,9.9582,9.9582,63600.0
2007-10-17 15:40:00,15.24,15.33,15.24,15.31,85400.0,9.9582,10.017,9.9582,10.004,85400.0
2007-10-17 15:50:00,15.31,15.35,15.3,15.34,131200.0,10.004,10.0301,9.9974,10.0236,131200.0
2007-10-18 09:30:00,15.22,15.25,14.99,15.0,145400.0,9.9452,9.9648,9.7949,9.8014,145400.0
2007-10-18 09:40:00,15.01,15.05,14.95,15.01,293000.0,9.8079,9.8341,9.7687,9.8079,293000.0
2007-10-18 09:50:00,15.01,15.03,14.77,14.78,131400.0,9.8079,9.821,9.6511,9.6576,131400.0
2007-10-18 10:00:00,14.77,14.88,14.76,14.88,171400.0,9.6511,9.723,9.6446,9.723,171400.0
2007-10-18 10:10:00,14.88,15.01,14.87,14.99,120400.0,9.723,9.8079,9.7165,9.7949,120400.0
2007-10-18 10:20:00,14.99,15.06,14.92,14.96,109800.0,9.7949,9.8406,9.7491,9.7753,109800.0
2007-10-18 10:30:00,14.96,14.96,14.89,14.95,107800.0,9.7753,9.7753,9.7295,9.7687,107800.0
2007-10-18 10:40:00,14.95,14.99,14.95,14.99,69000.0,9.7687,9.7949,9.7687,9.7949,69000.0
2007-10-18 10:50:00,14.99,15.0,14.93,14.96,65800.0,9.7949,9.8014,9.7557,9.7753,65800.0
2007-10-18 11:00:00,14.95,15.03,14.94,15.0,117000.0,9.7687,9.821,9.7622,9.8014,117000.0
2007-10-18 11:10:00,14.99,14.99,14.97,14.99,41600.0,9.7949,9.7949,9.7818,9.7949,41600.0
2007-10-18 11:20:00,14.99,15.0,14.94,14.97,48400.0,9.7949,9.8014,9.7622,9.7818,48400.0
2007-10-18 11:30:00,14.97,15.01,14.96,15.0,39600.0,9.7818,9.8079,9.7753,9.8014,39600.0
2007-10-18 11:40:00,15.01,15.03,15.0,15.02,32400.0,9.8079,9.821,9.8014,9.8145,32400.0
2007-10-18 11:50:00,15.02,15.08,15.02,15.08,33200.0,9.8145,9.8537,9.8145,9.8537,33200.0
2007-10-18 12:00:00,15.08,15.11,15.03,15.03,49000.0,9.8537,9.8733,9.821,9.821,49000.0
2007-10-18 12:10:00,15.03,15.05,14.97,14.98,31600.0,9.821,9.8341,9.7818,9.7883,31600.0
2007-10-18 12:20:00,14.97,15.02,14.97,14.99,19800.0,9.7818,9.8145,9.7818,9.7949,19800.0
2007-10-18 12:30:00,14.99,15.02,14.98,14.98,52000.0,9.7949,9.8145,9.7883,9.7883,52000.0
2007-10-18 12:40:00,14.99,14.99,14.96,14.97,18600.0,9.7949,9.7949,9.7753,9.7818,18600.0
2007-10-18 12:50:00,14.97,14.97,14.94,14.94,36200.0,9.7818,9.7818,9.7622,9.7622,36200.0
2007-10-18 13:00:00,14.94,14.95,14.92,14.93,26600.0,9.7622,9.7687,9.7491,9.7557,26600.0
2007-10-18 13:10:00,14.94,14.97,14.92,14.97,40000.0,9.7622,9.7818,9.7491,9.7818,40000.0
2007-10-18 13:20:00,14.96,14.97,14.95,14.95,16200.0,9.7753,9.7818,9.7687,9.7687,16200.0
2007-10-18 13:30:00,14.95,15.04,14.94,15.03,30800.0,9.7687,9.8275,9.7622,9.821,30800.0
2007-10-18 13:40:00,15.03,15.04,15.02,15.04,13000.0,9.821,9.8275,9.8145,9.8275,13000.0
2007-10-18 13:50:00,15.05,15.1,15.04,15.1,25000.0,9.8341,9.8667,9.8275,9.8667,25000.0
2007-10-18 14:00:00,15.09,15.15,15.08,15.13,35400.0,9.8602,9.8994,9.8537,9.8863,35400.0
2007-10-18 14:10:00,15.13,15.13,15.05,15.06,17800.0,9.8863,9.8863,9.8341,9.8406,17800.0
2007-10-18 14:20:00,15.06,15.06,15.01,15.01,15800.0,9.8406,9.8406,9.8079,9.8079,15800.0
2007-10-18 14:30:00,15.01,15.02,14.99,15.01,27000.0,9.8079,9.8145,9.7949,9.8079,27000.0
2007-10-18 14:40:00,15.02,15.04,15.0,15.01,23200.0,9.8145,9.8275,9.8014,9.8079,23200.0
2007-10-18 14:50:00,15.01,15.05,15.01,15.04,20800.0,9.8079,9.8341,9.8079,9.8275,20800.0
2007-10-18 15:00:00,15.04,15.09,15.04,15.06,38200.0,9.8275,9.8602,9.8275,9.8406,38200.0
2007-10-18 15:10:00,15.06,15.11,15.06,15.09,36600.0,9.8406,9.8733,9.8406,9.8602,36600.0
2007-10-18 15:20:00,15.09,15.09,15.02,15.03,22800.0,9.8602,9.8602,9.8145,9.821,22800.0
2007-10-18 15:30:00,15.03,15.06,15.01,15.06,18800.0,9.821,9.8406,9.8079,9.8406,18800.0
2007-10-18 15:40:00,15.06,15.07,15.01,15.02,36200.0,9.8406,9.8471,9.8079,9.8145,36200.0
2007-10-18 15:50:00,15.02,15.04,14.99,15.03,86400.0,9.8145,9.8275,9.7949,9.821,86400.0
2007-10-19 09:30:00,14.96,14.96,14.75,14.76,85200.0,9.7753,9.7753,9.638,9.6446,85200.0
2007-10-19 09:40:00,14.74,14.9,14.73,14.85,61400.0,9.6315,9.7361,9.625,9.7034,61400.0
2007-10-19 09:50:00,14.86,14.88,14.76,14.79,56000.0,9.7099,9.723,9.6446,9.6642,56000.0
2007-10-19 10:00:00,14.8,14.8,14.66,14.72,93400.0,9.6707,9.6707,9.5792,9.6184,93400.0
2007-10-19 10:10:00,14.72,14.75,14.71,14.74,22800.0,9.6184,9.638,9.6119,9.6315,22800.0
2007-10-19 10:20:00,14.74,14.78,14.74,14.76,31400.0,9.6315,9.6576,9.6315,9.6446,31400.0
2007-10-19 10:30:00,14.76,14.76,14.69,14.73,49400.0,9.6446,9.6446,9.5988,9.625,49400.0
2007-10-19 10:40:00,14.72,14.72,14.64,14.68,57400.0,9.6184,9.6184,9.5662,9.5923,57400.0
2007-10-19 10:50:00,14.68,14.68,14.62,14.63,49800.0,9.5923,9.5923,9.5531,9.5596,49800.0
2007-10-19 11:00:00,14.63,14.69,14.63,14.68,41200.0,9.5596,9.5988,9.5596,9.5923,41200.0
2007-10-19 11:10:00,14.68,14.68,14.65,14.65,46800.0,9.5923,9.5923,9.5727,9.5727,46800.0
2007-10-19 11:20:00,14.65,14.68,14.62,14.68,18200.0,9.5727,9.5923,9.5531,9.5923,18200.0
2007-10-19 11:30:00,14.68,14.68,14.61,14.65,42600.0,9.5923,9.5923,9.5466,9.5727,42600.0
2007-10-19 11:40:00,14.66,14.69,14.65,14.68,21600.0,9.5792,9.5988,9.5727,9.5923,21600.0
2007-10-19 11:50:00,14.69,14.7,14.65,14.66,24400.0,9.5988,9.6054,9.5727,9.5792,24400.0
2007-10-19 12:00:00,14.66,14.69,14.65,14.69,39200.0,9.5792,9.5988,9.5727,9.5988,39200.0
2007-10-19 12:10:00,14.69,14.7,14.68,14.68,20600.0,9.5988,9.6054,9.5923,9.5923,20600.0
2007-10-19 12:20:00,14.69,14.69,14.65,14.65,20200.0,9.5988,9.5988,9.5727,9.5727,20200.0
2007-10-19 12:30:00,14.64,14.7,14.64,14.7,39600.0,9.5662,9.6054,9.5662,9.6054,39600.0
2007-10-19 12:40:00,14.7,14.72,14.65,14.67,24400.0,9.6054,9.6184,9.5727,9.5858,24400.0
2007-10-19 12:50:00,14.67,14.68,14.65,14.66,11000.0,9.5858,9.5923,9.5727,9.5792,11000.0
2007-10-19 13:00:00,14.65,14.65,14.64,14.64,14600.0,9.5727,9.5727,9.5662,9.5662,14600.0
2007-10-19 13:10:00,14.63,14.64,14.63,14.63,35200.0,9.5596,9.5662,9.5596,9.5596,35200.0
2007-10-19 13:20:00,14.63,14.69,14.63,14.67,49200.0,9.5596,9.5988,9.5596,9.5858,49200.0
2007-10-19 13:30:00,14.67,14.71,14.67,14.7,41600.0,9.5858,9.6119,9.5858,9.6054,41600.0
2007-10-19 13:40:00,14.7,14.73,14.7,14.72,17000.0,9.6054,9.625,9.6054,9.6184,17000.0
2007-10-19 13:50:00,14.72,14.76,14.71,14.75,64000.0,9.6184,9.6446,9.6119,9.638,64000.0
2007-10-19 14:00:00,14.75,14.76,14.72,14.72,66600.0,9.638,9.6446,9.6184,9.6184,66600.0
2007-10-19 14:10:00,14.73,14.76,14.72,14.72,66200.0,9.625,9.6446,9.6184,9.6184,66200.0
2007-10-19 14:20:00,14.73,14.79,14.7,14.73,67400.0,9.625,9.6642,9.6054,9.625,67400.0
2007-10-19 14:30:00,14.72,14.77,14.71,14.77,57000.0,9.6184,9.6511,9.6119,9.6511,57000.0
2007-10-19 14:40:00,14.77,14.8,14.74,14.78,57400.0,9.6511,9.6707,9.6315,9.6576,57400.0
2007-10-19 14:50:00,14.79,14.79,14.73,14.75,59800.0,9.6642,9.6642,9.625,9.638,59800.0
2007-10-19 15:00:00,14.75,14.79,14.74,14.79,79600.0,9.638,9.6642,9.6315,9.6642,79600.0
2007-10-19 15:10:00,14.78,14.78,14.71,14.75,71800.0,9.6576,9.6576,9.6119,9.638,71800.0
2007-10-19 15:20:00,14.75,14.77,14.7,14.7,60600.0,9.638,9.6511,9.6054,9.6054,60600.0
2007-10-19 15:30:00,14.7,14.76,14.66,14.74,112200.0,9.6054,9.6446,9.5792,9.6315,112200.0
2007-10-19 15:40:00,14.73,14.74,14.63,14.65,92600.0,9.625,9.6315,9.5596,9.5727,92600.0
2007-10-19 15:50:00,14.65,14.68,14.63,14.63,118800.0,9.5727,9.5923,9.5596,9.5596,118800.0
2007-10-22 09:30:00,14.51,14.68,14.5,14.68,82200.0,9.4812,9.5923,9.4747,9.5923,82200.0
2007-10-22 09:40:00,14.67,14.8,14.67,14.79,164400.0,9.5858,9.6707,9.5858,9.6642,164400.0
2007-10-22 09:50:00,14.8,14.94,14.76,14.76,82000.0,9.6707,9.7622,9.6446,9.6446,82000.0
2007-10-22 10:00:00,14.79,14.86,14.76,14.86,39600.0,9.6642,9.7099,9.6446,9.7099,39600.0
2007-10-22 10:10:00,14.85,14.93,14.84,14.92,85600.0,9.7034,9.7557,9.6969,9.7491,85600.0
2007-10-22 10:20:00,14.91,14.94,14.85,14.86,25600.0,9.7426,9.7622,9.7034,9.7099,25600.0
2007-10-22 10:30:00,14.86,14.88,14.82,14.83,36600.0,9.7099,9.723,9.6838,9.6903,36600.0
2007-10-22 10:40:00,14.84,14.84,14.8,14.81,42600.0,9.6969,9.6969,9.6707,9.6772,42600.0
2007-10-22 10:50:00,14.8,14.81,14.75,14.76,89600.0,9.6707,9.6772,9.638,9.6446,89600.0
2007-10-22 11:00:00,14.78,14.84,14.77,14.83,37200.0,9.6576,9.6969,9.6511,9.6903,37200.0
2007-10-22 11:10:00,14.81,14.82,14.79,14.81,29800.0,9.6772,9.6838,9.6642,9.6772,29800.0
2007-10-22 11:20:00,14.81,14.88,14.81,14.87,50800.0,9.6772,9.723,9.6772,9.7165,50800.0
2007-10-22 11:30:00,14.86,14.9,14.86,14.86,77800.0,9.7099,9.7361,9.7099,9.7099,77800.0
2007-10-22 11:40:00,14.86,14.9,14.84,14.9,48600.0,9.7099,9.7361,9.6969,9.7361,48600.0
2007-10-22 11:50:00,14.88,14.94,14.88,14.92,26200.0,9.723,9.7622,9.723,9.7491,26200.0
2007-10-22 12:00:00,14.92,14.92,14.85,14.87,82400.0,9.7491,9.7491,9.7034,9.7165,82400.0
2007-10-22 12:10:00,14.86,14.88,14.81,14.88,56200.0,9.7099,9.723,9.6772,9.723,56200.0
2007-10-22 12:20:00,14.88,14.94,14.88,14.93,30600.0,9.723,9.7622,9.723,9.7557,30600.0
2007-10-22 12:30:00,14.94,15.0,14.93,14.93,38800.0,9.7622,9.8014,9.7557,9.7557,38800.0
2007-10-22 12:40:00,14.92,14.98,14.92,14.98,31200.0,9.7491,9.7883,9.7491,9.7883,31200.0
2007-10-22 12:50:00,14.98,15.06,14.97,15.03,50600.0,9.7883,9.8406,9.7818,9.821,50600.0
2007-10-22 13:00:00,15.03,15.1,15.03,15.06,33600.0,9.821,9.8667,9.821,9.8406,33600.0
2007-10-22 13:10:00,15.06,15.07,15.02,15.04,55000.0,9.8406,9.8471,9.8145,9.8275,55000.0
2007-10-22 13:20:00,15.03,15.13,15.01,15.13,53000.0,9.821,9.8863,9.8079,9.8863,53000.0
2007-10-22 13:30:00,15.13,15.25,15.13,15.24,155200.0,9.8863,9.9648,9.8863,9.9582,155200.0
2007-10-22 13:40:00,15.25,15.3,15.23,15.24,118600.0,9.9648,9.9974,9.9517,9.9582,118600.0
2007-10-22 13:50:00,15.24,15.27,15.12,15.15,150200.0,9.9582,9.9778,9.8798,9.8994,150200.0
2007-10-22 14:00:00,15.13,15.2,15.13,15.18,88600.0,9.8863,9.9321,9.8863,9.919,88600.0
2007-10-22 14:10:00,15.18,15.19,15.13,15.18,132400.0,9.919,9.9256,9.8863,9.919,132400.0
2007-10-22 14:20:00,15.18,15.19,15.08,15.08,83200.0,9.919,9.9256,9.8537,9.8537,83200.0
2007-10-22 14:30:00,15.08,15.1,14.99,15.01,53200.0,9.8537,9.8667,9.7949,9.8079,53200.0
2007-10-22 14:40:00,15.02,15.1,15.01,15.03,62400.0,9.8145,9.8667,9.8079,9.821,62400.0
2007-10-22 14:50:00,15.03,15.03,14.93,14.93,67800.0,9.821,9.821,9.7557,9.7557,67800.0
2007-10-22 15:00:00,14.93,14.97,14.9,14.9,100200.0,9.7557,9.7818,9.7361,9.7361,100200.0
2007-10-22 15:10:00,14.9,14.92,14.88,14.89,53600.0,9.7361,9.7491,9.723,9.7295,53600.0
2007-10-22 15:20:00,14.89,14.91,14.85,14.9,67600.0,9.7295,9.7426,9.7034,9.7361,67600.0
2007-10-22 15:30:00,14.9,14.95,14.9,14.92,53800.0,9.7361,9.7687,9.7361,9.7491,53800.0
2007-10-22 15:40:00,14.93,15.02,14.93,15.0,108400.0,9.7557,9.8145,9.7557,9.8014,108400.0
2007-10-22 15:50:00,15.0,15.04,14.95,14.95,169600.0,9.8014,9.8275,9.7687,9.7687,169600.0
2007-10-23 09:30:00,15.07,15.15,15.07,15.13,74000.0,9.8471,9.8994,9.8471,9.8863,74000.0
2007-10-23 09:40:00,15.13,15.18,14.85,14.88,69600.0,9.8863,9.919,9.7034,9.723,69600.0
2007-10-23 09:50:00,14.88,15.03,14.87,14.93,57000.0,9.723,9.821,9.7165,9.7557,57000.0
2007-10-23 10:00:00,14.92,15.08,14.89,14.99,72200.0,9.7491,9.8537,9.7295,9.7949,72200.0
2007-10-23 10:10:00,14.97,14.97,14.85,14.85,23200.0,9.7818,9.7818,9.7034,9.7034,23200.0
2007-10-23 10:20:00,14.85,14.86,14.81,14.85,37600.0,9.7034,9.7099,9.6772,9.7034,37600.0
2007-10-23 10:30:00,14.84,14.84,14.78,14.79,49000.0,9.6969,9.6969,9.6576,9.6642,49000.0
2007-10-23 10:40:00,14.79,14.81,14.74,14.76,32800.0,9.6642,9.6772,9.6315,9.6446,32800.0
2007-10-23 10:50:00,14.76,14.78,14.63,14.65,64200.0,9.6446,9.6576,9.5596,9.5727,64200.0
2007-10-23 11:00:00,14.65,14.67,14.63,14.65,43800.0,9.5727,9.5858,9.5596,9.5727,43800.0
2007-10-23 11:10:00,14.65,14.66,14.57,14.58,36600.0,9.5727,9.5792,9.5204,9.527,36600.0
2007-10-23 11:20:00,14.58,14.63,14.54,14.63,35800.0,9.527,9.5596,9.5008,9.5596,35800.0
2007-10-23 11:30:00,14.62,14.65,14.58,14.65,47400.0,9.5531,9.5727,9.527,9.5727,47400.0
2007-10-23 11:40:00,14.65,14.7,14.65,14.69,32400.0,9.5727,9.6054,9.5727,9.5988,32400.0
2007-10-23 11:50:00,14.68,14.7,14.65,14.65,21200.0,9.5923,9.6054,9.5727,9.5727,21200.0
2007-10-23 12:00:00,14.66,14.7,14.63,14.63,27800.0,9.5792,9.6054,9.5596,9.5596,27800.0
2007-10-23 12:10:00,14.63,14.67,14.61,14.63,20400.0,9.5596,9.5858,9.5466,9.5596,20400.0
2007-10-23 12:20:00,14.63,14.75,14.62,14.64,131400.0,9.5596,9.638,9.5531,9.5662,131400.0
2007-10-23 12:30:00,14.65,14.65,14.58,14.59,41600.0,9.5727,9.5727,9.527,9.5335,41600.0
2007-10-23 12:40:00,14.59,14.59,14.57,14.57,29400.0,9.5335,9.5335,9.5204,9.5204,29400.0
2007-10-23 12:50:00,14.57,14.62,14.57,14.6,40200.0,9.5204,9.5531,9.5204,9.54,40200.0
2007-10-23 13:00:00,14.6,14.63,14.59,14.61,38400.0,9.54,9.5596,9.5335,9.5466,38400.0
2007-10-23 13:10:00,14.61,14.62,14.57,14.61,57000.0,9.5466,9.5531,9.5204,9.5466,57000.0
2007-10-23 13:20:00,14.61,14.65,14.6,14.63,50200.0,9.5466,9.5727,9.54,9.5596,50200.0
2007-10-23 13:30:00,14.63,14.65,14.63,14.63,34600.0,9.5596,9.5727,9.5596,9.5596,34600.0
2007-10-23 13:40:00,14.63,14.63,14.58,14.58,25600.0,9.5596,9.5596,9.527,9.527,25600.0
2007-10-23 13:50:00,14.58,14.62,14.53,14.6,47800.0,9.527,9.5531,9.4943,9.54,47800.0
2007-10-23 14:00:00,14.6,14.66,14.6,14.61,53000.0,9.54,9.5792,9.54,9.5466,53000.0
2007-10-23 14:10:00,14.61,14.74,14.6,14.72,127600.0,9.5466,9.6315,9.54,9.6184,127600.0
2007-10-23 14:20:00,14.72,14.74,14.68,14.73,37600.0,9.6184,9.6315,9.5923,9.625,37600.0
2007-10-23 14:30:00,14.73,14.78,14.71,14.72,53600.0,9.625,9.6576,9.6119,9.6184,53600.0
2007-10-23 14:40:00,14.72,14.73,14.67,14.67,37200.0,9.6184,9.625,9.5858,9.5858,37200.0
2007-10-23 14:50:00,14.67,14.76,14.65,14.75,75600.0,9.5858,9.6446,9.5727,9.638,75600.0
2007-10-23 15:00:00,14.75,14.76,14.67,14.67,80400.0,9.638,9.6446,9.5858,9.5858,80400.0
2007-10-23 15:10:00,14.67,14.68,14.63,14.65,54000.0,9.5858,9.5923,9.5596,9.5727,54000.0
2007-10-23 15:20:00,14.65,14.7,14.61,14.7,76400.0,9.5727,9.6054,9.5466,9.6054,76400.0
2007-10-23 15:30:00,14.69,14.73,14.68,14.69,55400.0,9.5988,9.625,9.5923,9.5988,55400.0
2007-10-23 15:40:00,14.69,14.83,14.69,14.81,98800.0,9.5988,9.6903,9.5988,9.6772,98800.0
2007-10-23 15:50:00,14.81,14.81,14.75,14.78,138000.0,9.6772,9.6772,9.638,9.6576,138000.0
2007-10-24 09:30:00,14.74,14.82,14.74,14.79,87000.0,9.6678,9.7202,9.6678,9.7005,87000.0
2007-10-24 09:40:00,14.79,14.97,14.79,14.96,116400.0,9.7005,9.8186,9.7005,9.812,116400.0
2007-10-24 09:50:00,14.96,15.03,14.93,15.01,168800.0,9.812,9.858,9.7924,9.8448,168800.0
2007-10-24 10:00:00,15.0,15.0,14.83,14.96,128000.0,9.8383,9.8383,9.7268,9.812,128000.0
2007-10-24 10:10:00,14.96,14.96,14.83,14.85,98800.0,9.812,9.812,9.7268,9.7399,98800.0
2007-10-24 10:20:00,14.85,14.93,14.83,14.85,38600.0,9.7399,9.7924,9.7268,9.7399,38600.0
2007-10-24 10:30:00,14.83,14.85,14.7,14.71,151200.0,9.7268,9.7399,9.6415,9.6481,151200.0
2007-10-24 10:40:00,14.7,14.71,14.65,14.65,88000.0,9.6415,9.6481,9.6087,9.6087,88000.0
2007-10-24 10:50:00,14.65,14.68,14.64,14.65,62000.0,9.6087,9.6284,9.6022,9.6087,62000.0
2007-10-24 11:00:00,14.67,14.71,14.65,14.67,71800.0,9.6218,9.6481,9.6087,9.6218,71800.0
2007-10-24 11:10:00,14.68,14.75,14.63,14.68,91600.0,9.6284,9.6743,9.5956,9.6284,91600.0
2007-10-24 11:20:00,14.68,14.74,14.65,14.74,61200.0,9.6284,9.6678,9.6087,9.6678,61200.0
2007-10-24 11:30:00,14.74,14.74,14.68,14.72,70800.0,9.6678,9.6678,9.6284,9.6546,70800.0
2007-10-24 11:40:00,14.71,14.71,14.68,14.68,31800.0,9.6481,9.6481,9.6284,9.6284,31800.0
2007-10-24 11:50:00,14.68,14.69,14.65,14.68,71600.0,9.6284,9.635,9.6087,9.6284,71600.0
2007-10-24 12:00:00,14.68,14.74,14.68,14.74,28600.0,9.6284,9.6678,9.6284,9.6678,28600.0
2007-10-24 12:10:00,14.73,14.76,14.69,14.7,58000.0,9.6612,9.6809,9.635,9.6415,58000.0
2007-10-24 12:20:00,14.7,14.71,14.68,14.71,53800.0,9.6415,9.6481,9.6284,9.6481,53800.0
2007-10-24 12:30:00,14.7,14.74,14.68,14.69,32800.0,9.6415,9.6678,9.6284,9.635,32800.0
2007-10-24 12:40:00,14.69,14.7,14.68,14.69,38200.0,9.635,9.6415,9.6284,9.635,38200.0
2007-10-24 12:50:00,14.68,14.69,14.68,14.68,40800.0,9.6284,9.635,9.6284,9.6284,40800.0
2007-10-24 13:00:00,14.69,14.76,14.63,14.74,100200.0,9.635,9.6809,9.5956,9.6678,100200.0
2007-10-24 13:10:00,14.75,14.78,14.69,14.7,23800.0,9.6743,9.694,9.635,9.6415,23800.0
2007-10-24 13:20:00,14.69,14.79,14.68,14.77,33000.0,9.635,9.7005,9.6284,9.6874,33000.0
2007-10-24 13:30:00,14.76,14.8,14.72,14.74,69200.0,9.6809,9.7071,9.6546,9.6678,69200.0
2007-10-24 13:40:00,14.72,14.78,14.71,14.76,22600.0,9.6546,9.694,9.6481,9.6809,22600.0
2007-10-24 13:50:00,14.75,14.76,14.7,14.73,19000.0,9.6743,9.6809,9.6415,9.6612,19000.0
2007-10-24 14:00:00,14.74,14.74,14.66,14.66,31400.0,9.6678,9.6678,9.6153,9.6153,31400.0
2007-10-24 14:10:00,14.67,14.72,14.65,14.7,38400.0,9.6218,9.6546,9.6087,9.6415,38400.0
2007-10-24 14:20:00,14.7,14.84,14.7,14.84,58200.0,9.6415,9.7333,9.6415,9.7333,58200.0
2007-10-24 14:30:00,14.84,14.93,14.81,14.84,81400.0,9.7333,9.7924,9.7137,9.7333,81400.0
2007-10-24 14:40:00,14.84,14.87,14.83,14.83,36600.0,9.7333,9.753,9.7268,9.7268,36600.0
2007-10-24 14:50:00,14.84,14.9,14.78,14.9,56400.0,9.7333,9.7727,9.694,9.7727,56400.0
2007-10-24 15:00:00,14.9,14.97,14.88,14.96,53200.0,9.7727,9.8186,9.7596,9.812,53200.0
2007-10-24 15:10:00,14.96,15.15,14.92,15.13,218800.0,9.812,9.9367,9.7858,9.9235,218800.0
2007-10-24 15:20:00,15.13,15.26,15.06,15.25,252200.0,9.9235,10.0088,9.8776,10.0023,252200.0
2007-10-24 15:30:00,15.24,15.33,15.13,15.19,223200.0,9.9957,10.0547,9.9235,9.9629,223200.0
2007-10-24 15:40:00,15.18,15.29,15.15,15.27,188800.0,9.9563,10.0285,9.9367,10.0154,188800.0
2007-10-24 15:50:00,15.27,15.36,15.23,15.25,211200.0,10.0154,10.0744,9.9891,10.0023,211200.0
2007-10-25 09:30:00,15.33,15.35,15.08,15.11,57600.0,10.0547,10.0678,9.8908,9.9104,57600.0
2007-10-25 09:40:00,15.1,15.17,15.0,15.03,42200.0,9.9039,9.9498,9.8383,9.858,42200.0
2007-10-25 09:50:00,15.01,15.05,14.82,14.83,121400.0,9.8448,9.8711,9.7202,9.7268,121400.0
2007-10-25 10:00:00,14.83,15.08,14.82,14.95,158400.0,9.7268,9.8908,9.7202,9.8055,158400.0
2007-10-25 10:10:00,14.95,15.24,14.95,15.22,149400.0,9.8055,9.9957,9.8055,9.9826,149400.0
2007-10-25 10:20:00,15.22,15.29,15.18,15.27,179800.0,9.9826,10.0285,9.9563,10.0154,179800.0
2007-10-25 10:30:00,15.28,15.3,15.21,15.22,100200.0,10.0219,10.0351,9.976,9.9826,100200.0
2007-10-25 10:40:00,15.22,15.28,15.21,15.25,82200.0,9.9826,10.0219,9.976,10.0023,82200.0
2007-10-25 10:50:00,15.26,15.31,15.26,15.29,62800.0,10.0088,10.0416,10.0088,10.0285,62800.0
2007-10-25 11:00:00,15.29,15.31,15.25,15.26,49400.0,10.0285,10.0416,10.0023,10.0088,49400.0
2007-10-25 11:10:00,15.26,15.28,15.25,15.28,75600.0,10.0088,10.0219,10.0023,10.0219,75600.0
2007-10-25 11:20:00,15.28,15.37,15.28,15.31,84200.0,10.0219,10.081,10.0219,10.0416,84200.0
2007-10-25 11:30:00,15.31,15.4,15.28,15.29,91400.0,10.0416,10.1006,10.0219,10.0285,91400.0
2007-10-25 11:40:00,15.29,15.29,15.25,15.27,54200.0,10.0285,10.0285,10.0023,10.0154,54200.0
2007-10-25 11:50:00,15.27,15.27,15.15,15.15,98600.0,10.0154,10.0154,9.9367,9.9367,98600.0
2007-10-25 12:00:00,15.15,15.18,15.11,15.11,51000.0,9.9367,9.9563,9.9104,9.9104,51000.0
2007-10-25 12:10:00,15.11,15.12,15.06,15.07,40800.0,9.9104,9.917,9.8776,9.8842,40800.0
2007-10-25 12:20:00,15.07,15.12,15.05,15.12,31200.0,9.8842,9.917,9.8711,9.917,31200.0
2007-10-25 12:30:00,15.12,15.12,15.05,15.06,26800.0,9.917,9.917,9.8711,9.8776,26800.0
2007-10-25 12:40:00,15.06,15.1,15.06,15.06,21600.0,9.8776,9.9039,9.8776,9.8776,21600.0
2007-10-25 12:50:00,15.06,15.08,15.05,15.06,14600.0,9.8776,9.8908,9.8711,9.8776,14600.0
2007-10-25 13:00:00,15.06,15.06,14.96,14.96,56400.0,9.8776,9.8776,9.812,9.812,56400.0
2007-10-25 13:10:00,14.96,15.01,14.96,14.96,39800.0,9.812,9.8448,9.812,9.812,39800.0
2007-10-25 13:20:00,14.97,15.0,14.9,14.9,70400.0,9.8186,9.8383,9.7727,9.7727,70400.0
2007-10-25 13:30:00,14.92,14.95,14.83,14.86,66800.0,9.7858,9.8055,9.7268,9.7465,66800.0
2007-10-25 13:40:00,14.87,14.9,14.85,14.89,38000.0,9.753,9.7727,9.7399,9.7661,38000.0
2007-10-25 13:50:00,14.89,14.92,14.88,14.89,58600.0,9.7661,9.7858,9.7596,9.7661,58600.0
2007-10-25 14:00:00,14.89,14.89,14.83,14.84,48000.0,9.7661,9.7661,9.7268,9.7333,48000.0
2007-10-25 14:10:00,14.84,14.92,14.82,14.85,54400.0,9.7333,9.7858,9.7202,9.7399,54400.0
2007-10-25 14:20:00,14.85,14.9,14.81,14.85,69000.0,9.7399,9.7727,9.7137,9.7399,69000.0
2007-10-25 14:30:00,14.83,14.85,14.74,14.81,165600.0,9.7268,9.7399,9.6678,9.7137,165600.0
2007-10-25 14:40:00,14.81,14.89,14.8,14.86,278800.0,9.7137,9.7661,9.7071,9.7465,278800.0
2007-10-25 14:50:00,14.86,14.99,14.86,14.96,141400.0,9.7465,9.8317,9.7465,9.812,141400.0
2007-10-25 15:00:00,14.96,15.03,14.9,14.91,117200.0,9.812,9.858,9.7727,9.7793,117200.0
2007-10-25 15:10:00,14.91,14.96,14.86,14.93,66400.0,9.7793,9.812,9.7465,9.7924,66400.0
2007-10-25 15:20:00,14.93,14.93,14.88,14.89,102800.0,9.7924,9.7924,9.7596,9.7661,102800.0
2007-10-25 15:30:00,14.88,14.88,14.84,14.86,65000.0,9.7596,9.7596,9.7333,9.7465,65000.0
2007-10-25 15:40:00,14.87,14.93,14.87,14.88,114400.0,9.753,9.7924,9.753,9.7596,114400.0
2007-10-25 15:50:00,14.88,14.9,14.85,14.88,158000.0,9.7596,9.7727,9.7399,9.7596,158000.0
2007-10-26 09:30:00,15.15,15.25,15.15,15.19,52000.0,9.9367,10.0023,9.9367,9.9629,52000.0
2007-10-26 09:40:00,15.19,15.19,15.08,15.1,52600.0,9.9629,9.9629,9.8908,9.9039,52600.0
2007-10-26 09:50:00,15.1,15.1,15.03,15.08,33800.0,9.9039,9.9039,9.858,9.8908,33800.0
2007-10-26 10:00:00,15.06,15.1,15.01,15.09,35600.0,9.8776,9.9039,9.8448,9.8973,35600.0
2007-10-26 10:10:00,15.1,15.13,15.06,15.06,48400.0,9.9039,9.9235,9.8776,9.8776,48400.0
2007-10-26 10:20:00,15.06,15.06,14.96,14.96,78200.0,9.8776,9.8776,9.812,9.812,78200.0
2007-10-26 10:30:00,14.96,15.07,14.96,15.06,27400.0,9.812,9.8842,9.812,9.8776,27400.0
2007-10-26 10:40:00,15.07,15.1,15.05,15.1,26000.0,9.8842,9.9039,9.8711,9.9039,26000.0
2007-10-26 10:50:00,15.09,15.13,15.05,15.13,29800.0,9.8973,9.9235,9.8711,9.9235,29800.0
2007-10-26 11:00:00,15.13,15.17,15.12,15.12,78200.0,9.9235,9.9498,9.917,9.917,78200.0
2007-10-26 11:10:00,15.13,15.13,15.07,15.08,47000.0,9.9235,9.9235,9.8842,9.8908,47000.0
2007-10-26 11:20:00,15.08,15.1,15.05,15.07,46200.0,9.8908,9.9039,9.8711,9.8842,46200.0
2007-10-26 11:30:00,15.08,15.09,15.01,15.05,38600.0,9.8908,9.8973,9.8448,9.8711,38600.0
2007-10-26 11:40:00,15.05,15.05,15.0,15.0,35000.0,9.8711,9.8711,9.8383,9.8383,35000.0
2007-10-26 11:50:00,15.0,15.01,14.97,14.97,55400.0,9.8383,9.8448,9.8186,9.8186,55400.0
2007-10-26 12:00:00,14.97,14.99,14.95,14.99,33400.0,9.8186,9.8317,9.8055,9.8317,33400.0
2007-10-26 12:10:00,14.98,15.01,14.97,14.98,26400.0,9.8252,9.8448,9.8186,9.8252,26400.0
2007-10-26 12:20:00,14.99,15.0,14.97,14.99,31800.0,9.8317,9.8383,9.8186,9.8317,31800.0
2007-10-26 12:30:00,14.99,15.0,14.97,14.97,14400.0,9.8317,9.8383,9.8186,9.8186,14400.0
2007-10-26 12:40:00,14.99,15.01,14.98,15.01,32800.0,9.8317,9.8448,9.8252,9.8448,32800.0
2007-10-26 12:50:00,14.99,15.0,14.99,14.99,60800.0,9.8317,9.8383,9.8317,9.8317,60800.0
2007-10-26 13:00:00,14.99,14.99,14.97,14.98,33000.0,9.8317,9.8317,9.8186,9.8252,33000.0
2007-10-26 13:10:00,14.98,15.01,14.97,14.99,121800.0,9.8252,9.8448,9.8186,9.8317,121800.0
2007-10-26 13:20:00,14.99,15.03,14.97,15.03,156800.0,9.8317,9.858,9.8186,9.858,156800.0
2007-10-26 13:30:00,15.03,15.05,14.97,15.0,194000.0,9.858,9.8711,9.8186,9.8383,194000.0
2007-10-26 13:40:00,15.01,15.03,14.99,15.01,146600.0,9.8448,9.858,9.8317,9.8448,146600.0
2007-10-26 13:50:00,15.01,15.03,15.0,15.02,217800.0,9.8448,9.858,9.8383,9.8514,217800.0
2007-10-26 14:00:00,15.02,15.11,15.02,15.11,311600.0,9.8514,9.9104,9.8514,9.9104,311600.0
2007-10-26 14:10:00,15.11,15.17,15.06,15.11,101400.0,9.9104,9.9498,9.8776,9.9104,101400.0
2007-10-26 14:20:00,15.11,15.21,15.1,15.17,180600.0,9.9104,9.976,9.9039,9.9498,180600.0
2007-10-26 14:30:00,15.17,15.26,15.17,15.26,80000.0,9.9498,10.0088,9.9498,10.0088,80000.0
2007-10-26 14:40:00,15.26,15.29,15.21,15.21,63000.0,10.0088,10.0285,9.976,9.976,63000.0
2007-10-26 14:50:00,15.21,15.27,15.21,15.26,31600.0,9.976,10.0154,9.976,10.0088,31600.0
2007-10-26 15:00:00,15.26,15.28,15.21,15.26,89200.0,10.0088,10.0219,9.976,10.0088,89200.0
2007-10-26 15:10:00,15.26,15.28,15.24,15.26,65800.0,10.0088,10.0219,9.9957,10.0088,65800.0
2007-10-26 15:20:00,15.26,15.26,15.22,15.25,78600.0,10.0088,10.0088,9.9826,10.0023,78600.0
2007-10-26 15:30:00,15.25,15.28,15.22,15.28,131200.0,10.0023,10.0219,9.9826,10.0219,131200.0
2007-10-26 15:40:00,15.28,15.35,15.28,15.31,64000.0,10.0219,10.0678,10.0219,10.0416,64000.0
2007-10-26 15:50:00,15.31,15.31,15.3,15.31,72400.0,10.0416,10.0416,10.0351,10.0416,72400.0
2007-10-29 09:30:00,15.33,15.45,15.33,15.34,32000.0,10.0547,10.1334,10.0547,10.0613,32000.0
2007-10-29 09:40:00,15.33,15.49,15.33,15.46,90000.0,10.0547,10.1597,10.0547,10.14,90000.0
2007-10-29 09:50:00,15.46,15.63,15.46,15.59,158800.0,10.14,10.2515,10.14,10.2253,158800.0
2007-10-29 10:00:00,15.58,15.78,15.55,15.68,244200.0,10.2187,10.3499,10.199,10.2843,244200.0
2007-10-29 10:10:00,15.67,15.68,15.55,15.55,65800.0,10.2777,10.2843,10.199,10.199,65800.0
2007-10-29 10:20:00,15.55,15.74,15.55,15.74,197200.0,10.199,10.3236,10.199,10.3236,197200.0
2007-10-29 10:30:00,15.74,15.81,15.72,15.76,166400.0,10.3236,10.3696,10.3105,10.3368,166400.0
2007-10-29 10:40:00,15.77,15.78,15.74,15.75,79000.0,10.3433,10.3499,10.3236,10.3302,79000.0
2007-10-29 10:50:00,15.74,15.77,15.68,15.75,81400.0,10.3236,10.3433,10.2843,10.3302,81400.0
2007-10-29 11:00:00,15.74,15.77,15.7,15.7,86200.0,10.3236,10.3433,10.2974,10.2974,86200.0
2007-10-29 11:10:00,15.68,15.7,15.63,15.63,57000.0,10.2843,10.2974,10.2515,10.2515,57000.0
2007-10-29 11:20:00,15.65,15.65,15.63,15.65,53000.0,10.2646,10.2646,10.2515,10.2646,53000.0
2007-10-29 11:30:00,15.65,15.65,15.62,15.63,18200.0,10.2646,10.2646,10.2449,10.2515,18200.0
2007-10-29 11:40:00,15.63,15.63,15.6,15.61,53000.0,10.2515,10.2515,10.2318,10.2384,53000.0
2007-10-29 11:50:00,15.61,15.63,15.54,15.54,45600.0,10.2384,10.2515,10.1925,10.1925,45600.0
2007-10-29 12:00:00,15.54,15.58,15.53,15.56,77800.0,10.1925,10.2187,10.1859,10.2056,77800.0
2007-10-29 12:10:00,15.55,15.55,15.51,15.55,80000.0,10.199,10.199,10.1728,10.199,80000.0
2007-10-29 12:20:00,15.55,15.55,15.47,15.49,23400.0,10.199,10.199,10.1466,10.1597,23400.0
2007-10-29 12:30:00,15.49,15.49,15.4,15.41,34000.0,10.1597,10.1597,10.1006,10.1072,34000.0
2007-10-29 12:40:00,15.42,15.45,15.4,15.44,50800.0,10.1138,10.1334,10.1006,10.1269,50800.0
2007-10-29 12:50:00,15.44,15.46,15.44,15.44,13400.0,10.1269,10.14,10.1269,10.1269,13400.0
2007-10-29 13:00:00,15.43,15.44,15.4,15.41,22000.0,10.1203,10.1269,10.1006,10.1072,22000.0
2007-10-29 13:10:00,15.41,15.43,15.39,15.42,45000.0,10.1072,10.1203,10.0941,10.1138,45000.0
2007-10-29 13:20:00,15.4,15.43,15.38,15.42,38800.0,10.1006,10.1203,10.0875,10.1138,38800.0
2007-10-29 13:30:00,15.42,15.46,15.42,15.46,45800.0,10.1138,10.14,10.1138,10.14,45800.0
2007-10-29 13:40:00,15.46,15.46,15.45,15.46,17400.0,10.14,10.14,10.1334,10.14,17400.0
2007-10-29 13:50:00,15.47,15.5,15.46,15.49,102000.0,10.1466,10.1662,10.14,10.1597,102000.0
2007-10-29 14:00:00,15.49,15.49,15.44,15.46,19000.0,10.1597,10.1597,10.1269,10.14,19000.0
2007-10-29 14:10:00,15.42,15.42,15.37,15.38,21800.0,10.1138,10.1138,10.081,10.0875,21800.0
2007-10-29 14:20:00,15.38,15.38,15.37,15.38,47200.0,10.0875,10.0875,10.081,10.0875,47200.0
2007-10-29 14:30:00,15.37,15.38,15.35,15.37,42600.0,10.081,10.0875,10.0678,10.081,42600.0
2007-10-29 14:40:00,15.37,15.4,15.37,15.39,52000.0,10.081,10.1006,10.081,10.0941,52000.0
2007-10-29 14:50:00,15.4,15.47,15.4,15.47,39600.0,10.1006,10.1466,10.1006,10.1466,39600.0
2007-10-29 15:00:00,15.46,15.49,15.44,15.47,69000.0,10.14,10.1597,10.1269,10.1466,69000.0
2007-10-29 15:10:00,15.47,15.47,15.38,15.41,28600.0,10.1466,10.1466,10.0875,10.1072,28600.0
2007-10-29 15:20:00,15.42,15.54,15.41,15.53,99000.0,10.1138,10.1925,10.1072,10.1859,99000.0
2007-10-29 15:30:00,15.53,15.58,15.52,15.55,202400.0,10.1859,10.2187,10.1793,10.199,202400.0
2007-10-29 15:40:00,15.55,15.56,15.47,15.52,88000.0,10.199,10.2056,10.1466,10.1793,88000.0
2007-10-29 15:50:00,15.51,15.52,15.47,15.52,168800.0,10.1728,10.1793,10.1466,10.1793,168800.0
2007-10-30 09:30:00,15.44,15.49,15.31,15.45,45400.0,10.1269,10.1597,10.0416,10.1334,45400.0
2007-10-30 09:40:00,15.42,15.54,15.42,15.53,115400.0,10.1138,10.1925,10.1138,10.1859,115400.0
2007-10-30 09:50:00,15.54,15.56,15.53,15.53,90400.0,10.1925,10.2056,10.1859,10.1859,90400.0
2007-10-30 10:00:00,15.54,15.54,15.37,15.38,216600.0,10.1925,10.1925,10.081,10.0875,216600.0
2007-10-30 10:10:00,15.38,15.38,15.35,15.36,68200.0,10.0875,10.0875,10.0678,10.0744,68200.0
2007-10-30 10:20:00,15.36,15.41,15.36,15.38,38800.0,10.0744,10.1072,10.0744,10.0875,38800.0
2007-10-30 10:30:00,15.38,15.38,15.33,15.37,47800.0,10.0875,10.0875,10.0547,10.081,47800.0
2007-10-30 10:40:00,15.37,15.42,15.36,15.39,29800.0,10.081,10.1138,10.0744,10.0941,29800.0
2007-10-30 10:50:00,15.38,15.47,15.37,15.37,96600.0,10.0875,10.1466,10.081,10.081,96600.0
2007-10-30 11:00:00,15.36,15.4,15.35,15.35,51000.0,10.0744,10.1006,10.0678,10.0678,51000.0
2007-10-30 11:10:00,15.36,15.38,15.35,15.36,26600.0,10.0744,10.0875,10.0678,10.0744,26600.0
2007-10-30 11:20:00,15.36,15.38,15.36,15.36,16600.0,10.0744,10.0875,10.0744,10.0744,16600.0
2007-10-30 11:30:00,15.36,15.37,15.35,15.36,11600.0,10.0744,10.081,10.0678,10.0744,11600.0
2007-10-30 11:40:00,15.36,15.38,15.34,15.34,63200.0,10.0744,10.0875,10.0613,10.0613,63200.0
2007-10-30 11:50:00,15.34,15.34,15.3,15.33,91000.0,10.0613,10.0613,10.0351,10.0547,91000.0
2007-10-30 12:00:00,15.34,15.37,15.33,15.36,19200.0,10.0613,10.081,10.0547,10.0744,19200.0
2007-10-30 12:10:00,15.36,15.36,15.34,15.35,28400.0,10.0744,10.0744,10.0613,10.0678,28400.0
2007-10-30 12:20:00,15.36,15.4,15.35,15.38,37000.0,10.0744,10.1006,10.0678,10.0875,37000.0
2007-10-30 12:30:00,15.38,15.4,15.33,15.33,77600.0,10.0875,10.1006,10.0547,10.0547,77600.0
2007-10-30 12:40:00,15.33,15.35,15.33,15.35,34600.0,10.0547,10.0678,10.0547,10.0678,34600.0
2007-10-30 12:50:00,15.34,15.39,15.34,15.38,107000.0,10.0613,10.0941,10.0613,10.0875,107000.0
2007-10-30 13:00:00,15.38,15.4,15.35,15.38,61400.0,10.0875,10.1006,10.0678,10.0875,61400.0
2007-10-30 13:10:00,15.4,15.44,15.38,15.39,79000.0,10.1006,10.1269,10.0875,10.0941,79000.0
2007-10-30 13:20:00,15.4,15.44,15.4,15.43,18600.0,10.1006,10.1269,10.1006,10.1203,18600.0
2007-10-30 13:30:00,15.43,15.52,15.43,15.49,80200.0,10.1203,10.1793,10.1203,10.1597,80200.0
2007-10-30 13:40:00,15.5,15.61,15.5,15.54,139200.0,10.1662,10.2384,10.1662,10.1925,139200.0
2007-10-30 13:50:00,15.54,15.59,15.52,15.56,97200.0,10.1925,10.2253,10.1793,10.2056,97200.0
2007-10-30 14:00:00,15.57,15.61,15.53,15.58,126400.0,10.2121,10.2384,10.1859,10.2187,126400.0
2007-10-30 14:10:00,15.58,15.62,15.57,15.58,71600.0,10.2187,10.2449,10.2121,10.2187,71600.0
2007-10-30 14:20:00,15.58,15.62,15.54,15.61,117200.0,10.2187,10.2449,10.1925,10.2384,117200.0
2007-10-30 14:30:00,15.61,15.63,15.57,15.63,119000.0,10.2384,10.2515,10.2121,10.2515,119000.0
2007-10-30 14:40:00,15.63,15.65,15.6,15.65,80200.0,10.2515,10.2646,10.2318,10.2646,80200.0
2007-10-30 14:50:00,15.64,15.65,15.59,15.6,82400.0,10.2581,10.2646,10.2253,10.2318,82400.0
2007-10-30 15:00:00,15.6,15.61,15.58,15.59,90600.0,10.2318,10.2384,10.2187,10.2253,90600.0
2007-10-30 15:10:00,15.59,15.63,15.59,15.62,87200.0,10.2253,10.2515,10.2253,10.2449,87200.0
2007-10-30 15:20:00,15.62,15.62,15.61,15.61,45400.0,10.2449,10.2449,10.2384,10.2384,45400.0
2007-10-30 15:30:00,15.61,15.62,15.6,15.61,105600.0,10.2384,10.2449,10.2318,10.2384,105600.0
2007-10-30 15:40:00,15.61,15.63,15.58,15.61,130400.0,10.2384,10.2515,10.2187,10.2384,130400.0
2007-10-30 15:50:00,15.61,15.65,15.59,15.59,303200.0,10.2384,10.2646,10.2253,10.2253,303200.0
2007-10-31 09:30:00,15.77,15.81,15.7,15.74,98200.0,10.3433,10.3696,10.2974,10.3236,98200.0
2007-10-31 09:40:00,15.74,15.81,15.7,15.7,211400.0,10.3236,10.3696,10.2974,10.2974,211400.0
2007-10-31 09:50:00,15.72,15.78,15.62,15.74,262400.0,10.3105,10.3499,10.2449,10.3236,262400.0
2007-10-31 10:00:00,15.75,15.76,15.72,15.74,180400.0,10.3302,10.3368,10.3105,10.3236,180400.0
2007-10-31 10:10:00,15.73,15.94,15.72,15.87,158200.0,10.3171,10.4548,10.3105,10.4089,158200.0
2007-10-31 10:20:00,15.86,15.94,15.77,15.86,234400.0,10.4023,10.4548,10.3433,10.4023,234400.0
2007-10-31 10:30:00,15.87,15.88,15.82,15.83,44600.0,10.4089,10.4155,10.3761,10.3827,44600.0
2007-10-31 10:40:00,15.83,15.84,15.76,15.77,41200.0,10.3827,10.3892,10.3368,10.3433,41200.0
2007-10-31 10:50:00,15.77,15.84,15.72,15.77,166800.0,10.3433,10.3892,10.3105,10.3433,166800.0
2007-10-31 11:00:00,15.77,15.8,15.76,15.77,35400.0,10.3433,10.363,10.3368,10.3433,35400.0
2007-10-31 11:10:00,15.77,15.81,15.73,15.73,59400.0,10.3433,10.3696,10.3171,10.3171,59400.0
2007-10-31 11:20:00,15.72,15.77,15.69,15.76,31600.0,10.3105,10.3433,10.2908,10.3368,31600.0
2007-10-31 11:30:00,15.76,15.78,15.73,15.74,18600.0,10.3368,10.3499,10.3171,10.3236,18600.0
2007-10-31 11:40:00,15.74,15.77,15.72,15.75,28000.0,10.3236,10.3433,10.3105,10.3302,28000.0
2007-10-31 11:50:00,15.76,15.77,15.73,15.77,19600.0,10.3368,10.3433,10.3171,10.3433,19600.0
2007-10-31 12:00:00,15.77,15.78,15.74,15.76,52400.0,10.3433,10.3499,10.3236,10.3368,52400.0
2007-10-31 12:10:00,15.76,15.77,15.71,15.72,55200.0,10.3368,10.3433,10.304,10.3105,55200.0
2007-10-31 12:20:00,15.72,15.76,15.71,15.72,24600.0,10.3105,10.3368,10.304,10.3105,24600.0
2007-10-31 12:30:00,15.72,15.74,15.71,15.74,56400.0,10.3105,10.3236,10.304,10.3236,56400.0
2007-10-31 12:40:00,15.74,15.78,15.74,15.75,33000.0,10.3236,10.3499,10.3236,10.3302,33000.0
2007-10-31 12:50:00,15.74,15.74,15.69,15.72,59000.0,10.3236,10.3236,10.2908,10.3105,59000.0
2007-10-31 13:00:00,15.73,15.76,15.71,15.73,50400.0,10.3171,10.3368,10.304,10.3171,50400.0
2007-10-31 13:10:00,15.73,15.74,15.73,15.74,18600.0,10.3171,10.3236,10.3171,10.3236,18600.0
2007-10-31 13:20:00,15.74,15.76,15.71,15.74,51200.0,10.3236,10.3368,10.304,10.3236,51200.0
2007-10-31 13:30:00,15.74,15.76,15.72,15.72,39200.0,10.3236,10.3368,10.3105,10.3105,39200.0
2007-10-31 13:40:00,15.73,15.74,15.72,15.73,40600.0,10.3171,10.3236,10.3105,10.3171,40600.0
2007-10-31 13:50:00,15.73,15.73,15.68,15.72,52800.0,10.3171,10.3171,10.2843,10.3105,52800.0
2007-10-31 14:00:00,15.72,15.73,15.65,15.68,62000.0,10.3105,10.3171,10.2646,10.2843,62000.0
2007-10-31 14:10:00,15.67,15.74,15.6,15.65,128600.0,10.2777,10.3236,10.2318,10.2646,128600.0
2007-10-31 14:20:00,15.67,15.68,15.55,15.56,133000.0,10.2777,10.2843,10.199,10.2056,133000.0
2007-10-31 14:30:00,15.56,15.68,15.56,15.56,125200.0,10.2056,10.2843,10.2056,10.2056,125200.0
2007-10-31 14:40:00,15.55,15.74,15.55,15.73,107600.0,10.199,10.3236,10.199,10.3171,107600.0
2007-10-31 14:50:00,15.7,15.88,15.65,15.82,80200.0,10.2974,10.4155,10.2646,10.3761,80200.0
2007-10-31 15:00:00,15.83,15.86,15.65,15.74,133800.0,10.3827,10.4023,10.2646,10.3236,133800.0
2007-10-31 15:10:00,15.74,15.74,15.62,15.63,67600.0,10.3236,10.3236,10.2449,10.2515,67600.0
2007-10-31 15:20:00,15.81,15.81,15.58,15.6,82800.0,10.3696,10.3696,10.2187,10.2318,82800.0
2007-10-31 15:30:00,15.59,15.64,15.58,15.64,97000.0,10.2253,10.2581,10.2187,10.2581,97000.0
2007-10-31 15:40:00,15.65,15.74,15.65,15.69,76200.0,10.2646,10.3236,10.2646,10.2908,76200.0
2007-10-31 15:50:00,15.69,15.71,15.67,15.71,175400.0,10.2908,10.304,10.2777,10.304,175400.0
2007-11-01 09:30:00,15.65,15.68,15.4,15.43,137600.0,10.2646,10.2843,10.1006,10.1203,137600.0
2007-11-01 09:40:00,15.43,15.58,15.43,15.47,114600.0,10.1203,10.2187,10.1203,10.1466,114600.0
2007-11-01 09:50:00,15.47,15.64,15.46,15.55,109200.0,10.1466,10.2581,10.14,10.199,109200.0
2007-11-01 10:00:00,15.55,15.55,15.26,15.31,142200.0,10.199,10.199,10.0088,10.0416,142200.0
2007-11-01 10:10:00,15.33,15.34,15.17,15.22,114200.0,10.0547,10.0613,9.9498,9.9826,114200.0
2007-11-01 10:20:00,15.22,15.27,15.19,15.21,70600.0,9.9826,10.0154,9.9629,9.976,70600.0
2007-11-01 10:30:00,15.2,15.24,15.16,15.24,52000.0,9.9695,9.9957,9.9432,9.9957,52000.0
2007-11-01 10:40:00,15.23,15.3,15.16,15.2,164000.0,9.9891,10.0351,9.9432,9.9695,164000.0
2007-11-01 10:50:00,15.2,15.2,15.16,15.18,30400.0,9.9695,9.9695,9.9432,9.9563,30400.0
2007-11-01 11:00:00,15.18,15.21,15.16,15.19,60200.0,9.9563,9.976,9.9432,9.9629,60200.0
2007-11-01 11:10:00,15.19,15.22,15.18,15.22,24000.0,9.9629,9.9826,9.9563,9.9826,24000.0
2007-11-01 11:20:00,15.22,15.22,15.2,15.21,33000.0,9.9826,9.9826,9.9695,9.976,33000.0
2007-11-01 11:30:00,15.2,15.2,15.13,15.13,64600.0,9.9695,9.9695,9.9235,9.9235,64600.0
2007-11-01 11:40:00,15.13,15.13,15.01,15.03,113600.0,9.9235,9.9235,9.8448,9.858,113600.0
2007-11-01 11:50:00,15.02,15.12,15.0,15.12,76800.0,9.8514,9.917,9.8383,9.917,76800.0
2007-11-01 12:00:00,15.12,15.13,15.1,15.1,39600.0,9.917,9.9235,9.9039,9.9039,39600.0
2007-11-01 12:10:00,15.11,15.21,15.1,15.18,82400.0,9.9104,9.976,9.9039,9.9563,82400.0
2007-11-01 12:20:00,15.19,15.27,15.15,15.15,126400.0,9.9629,10.0154,9.9367,9.9367,126400.0
2007-11-01 12:30:00,15.15,15.17,15.13,15.13,16800.0,9.9367,9.9498,9.9235,9.9235,16800.0
2007-11-01 12:40:00,15.13,15.13,15.12,15.12,61000.0,9.9235,9.9235,9.917,9.917,61000.0
2007-11-01 12:50:00,15.12,15.16,15.12,15.13,20000.0,9.917,9.9432,9.917,9.9235,20000.0
2007-11-01 13:00:00,15.13,15.15,15.12,15.15,28200.0,9.9235,9.9367,9.917,9.9367,28200.0
2007-11-01 13:10:00,15.14,15.15,15.13,15.13,16800.0,9.9301,9.9367,9.9235,9.9235,16800.0
2007-11-01 13:20:00,15.13,15.13,15.1,15.13,61400.0,9.9235,9.9235,9.9039,9.9235,61400.0
2007-11-01 13:30:00,15.13,15.14,15.1,15.11,45600.0,9.9235,9.9301,9.9039,9.9104,45600.0
2007-11-01 13:40:00,15.12,15.13,15.1,15.12,34800.0,9.917,9.9235,9.9039,9.917,34800.0
2007-11-01 13:50:00,15.12,15.12,15.04,15.06,75200.0,9.917,9.917,9.8645,9.8776,75200.0
2007-11-01 14:00:00,15.06,15.12,15.03,15.11,94800.0,9.8776,9.917,9.858,9.9104,94800.0
2007-11-01 14:10:00,15.11,15.12,15.1,15.1,45400.0,9.9104,9.917,9.9039,9.9039,45400.0
2007-11-01 14:20:00,15.09,15.1,15.06,15.08,35400.0,9.8973,9.9039,9.8776,9.8908,35400.0
2007-11-01 14:30:00,15.09,15.17,15.09,15.14,51000.0,9.8973,9.9498,9.8973,9.9301,51000.0
2007-11-01 14:40:00,15.15,15.15,15.13,15.15,41000.0,9.9367,9.9367,9.9235,9.9367,41000.0
2007-11-01 14:50:00,15.15,15.21,15.13,15.15,115400.0,9.9367,9.976,9.9235,9.9367,115400.0
2007-11-01 15:00:00,15.15,15.18,15.15,15.17,35200.0,9.9367,9.9563,9.9367,9.9498,35200.0
2007-11-01 15:10:00,15.17,15.17,15.1,15.1,62200.0,9.9498,9.9498,9.9039,9.9039,62200.0
2007-11-01 15:20:00,15.11,15.11,15.02,15.03,82000.0,9.9104,9.9104,9.8514,9.858,82000.0
2007-11-01 15:30:00,15.03,15.05,15.01,15.02,61200.0,9.858,9.8711,9.8448,9.8514,61200.0
2007-11-01 15:40:00,15.02,15.04,14.85,14.9,176800.0,9.8514,9.8645,9.7399,9.7727,176800.0
2007-11-01 15:50:00,14.9,14.97,14.88,14.91,196400.0,9.7727,9.8186,9.7596,9.7793,196400.0
2007-11-02 09:30:00,14.95,15.02,14.81,14.83,61000.0,9.8055,9.8514,9.7137,9.7268,61000.0
2007-11-02 09:40:00,14.85,15.09,14.85,14.92,87800.0,9.7399,9.8973,9.7399,9.7858,87800.0
2007-11-02 09:50:00,14.92,14.92,14.67,14.72,115400.0,9.7858,9.7858,9.6218,9.6546,115400.0
2007-11-02 10:00:00,14.71,14.76,14.61,14.68,146200.0,9.6481,9.6809,9.5825,9.6284,146200.0
2007-11-02 10:10:00,14.67,14.73,14.66,14.67,67800.0,9.6218,9.6612,9.6153,9.6218,67800.0
2007-11-02 10:20:00,14.69,14.77,14.63,14.65,84000.0,9.635,9.6874,9.5956,9.6087,84000.0
2007-11-02 10:30:00,14.68,14.81,14.65,14.72,113200.0,9.6284,9.7137,9.6087,9.6546,113200.0
2007-11-02 10:40:00,14.74,14.76,14.72,14.72,67600.0,9.6678,9.6809,9.6546,9.6546,67600.0
2007-11-02 10:50:00,14.72,14.75,14.65,14.67,99600.0,9.6546,9.6743,9.6087,9.6218,99600.0
2007-11-02 11:00:00,14.67,14.7,14.63,14.66,106800.0,9.6218,9.6415,9.5956,9.6153,106800.0
2007-11-02 11:10:00,14.67,14.69,14.63,14.66,78200.0,9.6218,9.635,9.5956,9.6153,78200.0
2007-11-02 11:20:00,14.66,14.66,14.58,14.6,122800.0,9.6153,9.6153,9.5628,9.5759,122800.0
2007-11-02 11:30:00,14.61,14.65,14.6,14.64,53600.0,9.5825,9.6087,9.5759,9.6022,53600.0
2007-11-02 11:40:00,14.65,14.65,14.59,14.63,70600.0,9.6087,9.6087,9.5694,9.5956,70600.0
2007-11-02 11:50:00,14.63,14.74,14.58,14.71,74000.0,9.5956,9.6678,9.5628,9.6481,74000.0
2007-11-02 12:00:00,14.71,14.79,14.65,14.71,77800.0,9.6481,9.7005,9.6087,9.6481,77800.0
2007-11-02 12:10:00,14.72,14.79,14.68,14.69,62400.0,9.6546,9.7005,9.6284,9.635,62400.0
2007-11-02 12:20:00,14.69,14.73,14.69,14.72,21600.0,9.635,9.6612,9.635,9.6546,21600.0
2007-11-02 12:30:00,14.74,14.81,14.72,14.77,75200.0,9.6678,9.7137,9.6546,9.6874,75200.0
2007-11-02 12:40:00,14.74,14.8,14.72,14.74,37600.0,9.6678,9.7071,9.6546,9.6678,37600.0
2007-11-02 12:50:00,14.74,14.77,14.72,14.77,32600.0,9.6678,9.6874,9.6546,9.6874,32600.0
2007-11-02 13:00:00,14.77,14.81,14.72,14.72,39400.0,9.6874,9.7137,9.6546,9.6546,39400.0
2007-11-02 13:10:00,14.72,14.76,14.72,14.75,49600.0,9.6546,9.6809,9.6546,9.6743,49600.0
2007-11-02 13:20:00,14.76,14.81,14.76,14.81,71000.0,9.6809,9.7137,9.6809,9.7137,71000.0
2007-11-02 13:30:00,14.81,14.86,14.77,14.79,35000.0,9.7137,9.7465,9.6874,9.7005,35000.0
2007-11-02 13:40:00,14.79,14.83,14.73,14.77,40000.0,9.7005,9.7268,9.6612,9.6874,40000.0
2007-11-02 13:50:00,14.77,14.8,14.72,14.76,32000.0,9.6874,9.7071,9.6546,9.6809,32000.0
2007-11-02 14:00:00,14.75,14.78,14.74,14.75,43600.0,9.6743,9.694,9.6678,9.6743,43600.0
2007-11-02 14:10:00,14.75,14.76,14.7,14.72,41200.0,9.6743,9.6809,9.6415,9.6546,41200.0
2007-11-02 14:20:00,14.72,14.76,14.71,14.71,44400.0,9.6546,9.6809,9.6481,9.6481,44400.0
2007-11-02 14:30:00,14.71,14.72,14.65,14.67,40600.0,9.6481,9.6546,9.6087,9.6218,40600.0
2007-11-02 14:40:00,14.65,14.72,14.65,14.66,45800.0,9.6087,9.6546,9.6087,9.6153,45800.0
2007-11-02 14:50:00,14.65,14.68,14.62,14.63,82000.0,9.6087,9.6284,9.589,9.5956,82000.0
2007-11-02 15:00:00,14.63,14.68,14.62,14.64,48800.0,9.5956,9.6284,9.589,9.6022,48800.0
2007-11-02 15:10:00,14.64,14.69,14.61,14.69,57200.0,9.6022,9.635,9.5825,9.635,57200.0
2007-11-02 15:20:00,14.68,14.71,14.65,14.68,148600.0,9.6284,9.6481,9.6087,9.6284,148600.0
2007-11-02 15:30:00,14.67,14.71,14.62,14.62,80000.0,9.6218,9.6481,9.589,9.589,80000.0
2007-11-02 15:40:00,14.62,14.71,14.62,14.69,142600.0,9.589,9.6481,9.589,9.635,142600.0
2007-11-02 15:50:00,14.7,14.72,14.68,14.7,220200.0,9.6415,9.6546,9.6284,9.6415,220200.0
2007-11-05 09:30:00,14.38,14.5,14.15,14.21,334600.0,9.4316,9.5103,9.2808,9.3201,334600.0
2007-11-05 09:40:00,14.22,14.39,14.15,14.37,186400.0,9.3267,9.4382,9.2808,9.4251,186400.0
2007-11-05 09:50:00,14.38,14.38,14.2,14.33,110000.0,9.4316,9.4316,9.3136,9.3988,110000.0
2007-11-05 10:00:00,14.33,14.46,14.31,14.37,191200.0,9.3988,9.4841,9.3857,9.4251,191200.0
2007-11-05 10:10:00,14.37,14.41,14.29,14.31,85200.0,9.4251,9.4513,9.3726,9.3857,85200.0
2007-11-05 10:20:00,14.31,14.33,14.22,14.22,89800.0,9.3857,9.3988,9.3267,9.3267,89800.0
2007-11-05 10:30:00,14.22,14.31,14.22,14.3,60200.0,9.3267,9.3857,9.3267,9.3792,60200.0
2007-11-05 10:40:00,14.29,14.33,14.27,14.28,38000.0,9.3726,9.3988,9.3595,9.366,38000.0
2007-11-05 10:50:00,14.28,14.31,14.25,14.27,49800.0,9.366,9.3857,9.3464,9.3595,49800.0
2007-11-05 11:00:00,14.28,14.31,14.27,14.29,33400.0,9.366,9.3857,9.3595,9.3726,33400.0
2007-11-05 11:10:00,14.29,14.29,14.23,14.25,52600.0,9.3726,9.3726,9.3333,9.3464,52600.0
2007-11-05 11:20:00,14.24,14.32,14.23,14.24,48200.0,9.3398,9.3923,9.3333,9.3398,48200.0
2007-11-05 11:30:00,14.26,14.29,14.22,14.24,57000.0,9.3529,9.3726,9.3267,9.3398,57000.0
2007-11-05 11:40:00,14.26,14.3,14.26,14.28,27800.0,9.3529,9.3792,9.3529,9.366,27800.0
2007-11-05 11:50:00,14.28,14.29,14.2,14.26,122000.0,9.366,9.3726,9.3136,9.3529,122000.0
2007-11-05 12:00:00,14.27,14.28,14.24,14.28,40600.0,9.3595,9.366,9.3398,9.366,40600.0
2007-11-05 12:10:00,14.26,14.27,14.22,14.24,23800.0,9.3529,9.3595,9.3267,9.3398,23800.0
2007-11-05 12:20:00,14.24,14.25,14.21,14.24,52000.0,9.3398,9.3464,9.3201,9.3398,52000.0
2007-11-05 12:30:00,14.24,14.33,14.22,14.33,30600.0,9.3398,9.3988,9.3267,9.3988,30600.0
2007-11-05 12:40:00,14.33,14.36,14.31,14.36,22400.0,9.3988,9.4185,9.3857,9.4185,22400.0
2007-11-05 12:50:00,14.35,14.36,14.31,14.33,19200.0,9.412,9.4185,9.3857,9.3988,19200.0
2007-11-05 13:00:00,14.32,14.36,14.31,14.31,30800.0,9.3923,9.4185,9.3857,9.3857,30800.0
2007-11-05 13:10:00,14.31,14.31,14.26,14.28,32400.0,9.3857,9.3857,9.3529,9.366,32400.0
2007-11-05 13:20:00,14.27,14.28,14.23,14.24,31200.0,9.3595,9.366,9.3333,9.3398,31200.0
2007-11-05 13:30:00,14.24,14.27,14.22,14.25,65000.0,9.3398,9.3595,9.3267,9.3464,65000.0
2007-11-05 13:40:00,14.25,14.25,14.21,14.24,68600.0,9.3464,9.3464,9.3201,9.3398,68600.0
2007-11-05 13:50:00,14.22,14.24,14.2,14.24,82400.0,9.3267,9.3398,9.3136,9.3398,82400.0
2007-11-05 14:00:00,14.25,14.27,14.23,14.26,52400.0,9.3464,9.3595,9.3333,9.3529,52400.0
2007-11-05 14:10:00,14.26,14.3,14.17,14.18,81600.0,9.3529,9.3792,9.2939,9.3005,81600.0
2007-11-05 14:20:00,14.18,14.22,14.15,14.19,185000.0,9.3005,9.3267,9.2808,9.307,185000.0
2007-11-05 14:30:00,14.18,14.22,14.15,14.22,173200.0,9.3005,9.3267,9.2808,9.3267,173200.0
2007-11-05 14:40:00,14.22,14.22,14.17,14.2,47800.0,9.3267,9.3267,9.2939,9.3136,47800.0
2007-11-05 14:50:00,14.2,14.26,14.2,14.22,86600.0,9.3136,9.3529,9.3136,9.3267,86600.0
2007-11-05 15:00:00,14.22,14.33,14.21,14.24,141000.0,9.3267,9.3988,9.3201,9.3398,141000.0
2007-11-05 15:10:00,14.24,14.28,14.22,14.25,84600.0,9.3398,9.366,9.3267,9.3464,84600.0
2007-11-05 15:20:00,14.25,14.36,14.25,14.33,87400.0,9.3464,9.4185,9.3464,9.3988,87400.0
2007-11-05 15:30:00,14.31,14.31,14.23,14.26,238400.0,9.3857,9.3857,9.3333,9.3529,238400.0
2007-11-05 15:40:00,14.26,14.26,14.18,14.22,125000.0,9.3529,9.3529,9.3005,9.3267,125000.0
2007-11-05 15:50:00,14.22,14.24,14.19,14.21,191000.0,9.3267,9.3398,9.307,9.3201,191000.0
2007-11-06 09:30:00,14.25,14.29,14.19,14.25,29600.0,9.3464,9.3726,9.307,9.3464,29600.0
2007-11-06 09:40:00,14.23,14.3,14.22,14.3,71000.0,9.3333,9.3792,9.3267,9.3792,71000.0
2007-11-06 09:50:00,14.3,14.31,14.23,14.26,50400.0,9.3792,9.3857,9.3333,9.3529,50400.0
2007-11-06 10:00:00,14.26,14.35,14.24,14.27,39400.0,9.3529,9.412,9.3398,9.3595,39400.0
2007-11-06 10:10:00,14.27,14.31,14.24,14.27,31800.0,9.3595,9.3857,9.3398,9.3595,31800.0
2007-11-06 10:20:00,14.27,14.29,14.22,14.22,46400.0,9.3595,9.3726,9.3267,9.3267,46400.0
2007-11-06 10:30:00,14.22,14.22,14.15,14.2,126600.0,9.3267,9.3267,9.2808,9.3136,126600.0
2007-11-06 10:40:00,14.2,14.2,14.13,14.17,105400.0,9.3136,9.3136,9.2677,9.2939,105400.0
2007-11-06 10:50:00,14.17,14.21,14.1,14.13,89800.0,9.2939,9.3201,9.248,9.2677,89800.0
2007-11-06 11:00:00,14.13,14.17,14.1,14.17,44200.0,9.2677,9.2939,9.248,9.2939,44200.0
2007-11-06 11:10:00,14.18,14.24,14.15,14.22,27400.0,9.3005,9.3398,9.2808,9.3267,27400.0
2007-11-06 11:20:00,14.24,14.25,14.18,14.19,29000.0,9.3398,9.3464,9.3005,9.307,29000.0
2007-11-06 11:30:00,14.19,14.21,14.15,14.18,42800.0,9.307,9.3201,9.2808,9.3005,42800.0
2007-11-06 11:40:00,14.18,14.19,14.17,14.17,13600.0,9.3005,9.307,9.2939,9.2939,13600.0
2007-11-06 11:50:00,14.15,14.28,14.15,14.21,63600.0,9.2808,9.366,9.2808,9.3201,63600.0
2007-11-06 12:00:00,14.2,14.21,14.18,14.2,24600.0,9.3136,9.3201,9.3005,9.3136,24600.0
2007-11-06 12:10:00,14.2,14.23,14.16,14.21,41000.0,9.3136,9.3333,9.2873,9.3201,41000.0
2007-11-06 12:20:00,14.22,14.22,14.17,14.18,12400.0,9.3267,9.3267,9.2939,9.3005,12400.0
2007-11-06 12:30:00,14.18,14.2,14.15,14.2,42200.0,9.3005,9.3136,9.2808,9.3136,42200.0
2007-11-06 12:40:00,14.2,14.22,14.19,14.2,39200.0,9.3136,9.3267,9.307,9.3136,39200.0
2007-11-06 12:50:00,14.19,14.25,14.19,14.24,30200.0,9.307,9.3464,9.307,9.3398,30200.0
2007-11-06 13:00:00,14.24,14.27,14.22,14.22,33600.0,9.3398,9.3595,9.3267,9.3267,33600.0
2007-11-06 13:10:00,14.24,14.3,14.24,14.29,32600.0,9.3398,9.3792,9.3398,9.3726,32600.0
2007-11-06 13:20:00,14.29,14.31,14.25,14.3,26200.0,9.3726,9.3857,9.3464,9.3792,26200.0
2007-11-06 13:30:00,14.3,14.36,14.28,14.36,20000.0,9.3792,9.4185,9.366,9.4185,20000.0
2007-11-06 13:40:00,14.36,14.42,14.34,14.4,80400.0,9.4185,9.4579,9.4054,9.4448,80400.0
2007-11-06 13:50:00,14.4,14.46,14.4,14.4,72000.0,9.4448,9.4841,9.4448,9.4448,72000.0
2007-11-06 14:00:00,14.4,14.44,14.38,14.38,42600.0,9.4448,9.471,9.4316,9.4316,42600.0
2007-11-06 14:10:00,14.38,14.42,14.38,14.4,20200.0,9.4316,9.4579,9.4316,9.4448,20200.0
2007-11-06 14:20:00,14.4,14.4,14.31,14.33,37000.0,9.4448,9.4448,9.3857,9.3988,37000.0
2007-11-06 14:30:00,14.32,14.37,14.31,14.33,24600.0,9.3923,9.4251,9.3857,9.3988,24600.0
2007-11-06 14:40:00,14.33,14.35,14.29,14.29,42000.0,9.3988,9.412,9.3726,9.3726,42000.0
2007-11-06 14:50:00,14.29,14.33,14.28,14.31,23000.0,9.3726,9.3988,9.366,9.3857,23000.0
2007-11-06 15:00:00,14.31,14.34,14.28,14.29,46600.0,9.3857,9.4054,9.366,9.3726,46600.0
2007-11-06 15:10:00,14.31,14.36,14.28,14.36,72800.0,9.3857,9.4185,9.366,9.4185,72800.0
2007-11-06 15:20:00,14.37,14.38,14.34,14.35,66000.0,9.4251,9.4316,9.4054,9.412,66000.0
2007-11-06 15:30:00,14.35,14.37,14.31,14.35,103000.0,9.412,9.4251,9.3857,9.412,103000.0
2007-11-06 15:40:00,14.35,14.38,14.31,14.34,90400.0,9.412,9.4316,9.3857,9.4054,90400.0
2007-11-06 15:50:00,14.33,14.51,14.33,14.5,380000.0,9.3988,9.5169,9.3988,9.5103,380000.0
2007-11-07 09:30:00,14.37,14.37,14.25,14.29,31400.0,9.4251,9.4251,9.3464,9.3726,31400.0
2007-11-07 09:40:00,14.28,14.36,14.26,14.35,51800.0,9.366,9.4185,9.3529,9.412,51800.0
2007-11-07 09:50:00,14.35,14.4,14.3,14.34,35200.0,9.412,9.4448,9.3792,9.4054,35200.0
2007-11-07 10:00:00,14.35,14.49,14.35,14.47,62600.0,9.412,9.5038,9.412,9.4907,62600.0
2007-11-07 10:10:00,14.48,14.54,14.47,14.53,69400.0,9.4972,9.5366,9.4907,9.53,69400.0
2007-11-07 10:20:00,14.54,14.54,14.5,14.51,67400.0,9.5366,9.5366,9.5103,9.5169,67400.0
2007-11-07 10:30:00,14.51,14.51,14.38,14.38,122200.0,9.5169,9.5169,9.4316,9.4316,122200.0
2007-11-07 10:40:00,14.4,14.53,14.4,14.49,66400.0,9.4448,9.53,9.4448,9.5038,66400.0
2007-11-07 10:50:00,14.48,14.48,14.35,14.35,61400.0,9.4972,9.4972,9.412,9.412,61400.0
2007-11-07 11:00:00,14.36,14.54,14.35,14.52,78800.0,9.4185,9.5366,9.412,9.5235,78800.0
2007-11-07 11:10:00,14.52,14.53,14.35,14.37,163200.0,9.5235,9.53,9.412,9.4251,163200.0
2007-11-07 11:20:00,14.37,14.38,14.35,14.38,26800.0,9.4251,9.4316,9.412,9.4316,26800.0
2007-11-07 11:30:00,14.38,14.41,14.38,14.38,17200.0,9.4316,9.4513,9.4316,9.4316,17200.0
2007-11-07 11:40:00,14.38,14.38,14.37,14.38,15000.0,9.4316,9.4316,9.4251,9.4316,15000.0
2007-11-07 11:50:00,14.38,14.39,14.33,14.33,25200.0,9.4316,9.4382,9.3988,9.3988,25200.0
2007-11-07 12:00:00,14.33,14.35,14.31,14.32,33600.0,9.3988,9.412,9.3857,9.3923,33600.0
2007-11-07 12:10:00,14.32,14.32,14.24,14.25,38400.0,9.3923,9.3923,9.3398,9.3464,38400.0
2007-11-07 12:20:00,14.25,14.3,14.24,14.29,56200.0,9.3464,9.3792,9.3398,9.3726,56200.0
2007-11-07 12:30:00,14.29,14.35,14.29,14.3,24800.0,9.3726,9.412,9.3726,9.3792,24800.0
2007-11-07 12:40:00,14.29,14.29,14.24,14.26,36800.0,9.3726,9.3726,9.3398,9.3529,36800.0
2007-11-07 12:50:00,14.26,14.33,14.24,14.29,68600.0,9.3529,9.3988,9.3398,9.3726,68600.0
2007-11-07 13:00:00,14.29,14.34,14.28,14.3,43600.0,9.3726,9.4054,9.366,9.3792,43600.0
2007-11-07 13:10:00,14.3,14.3,14.24,14.27,75200.0,9.3792,9.3792,9.3398,9.3595,75200.0
2007-11-07 13:20:00,14.27,14.31,14.24,14.29,45000.0,9.3595,9.3857,9.3398,9.3726,45000.0
2007-11-07 13:30:00,14.3,14.33,14.29,14.3,65400.0,9.3792,9.3988,9.3726,9.3792,65400.0
2007-11-07 13:40:00,14.3,14.34,14.29,14.33,83400.0,9.3792,9.4054,9.3726,9.3988,83400.0
2007-11-07 13:50:00,14.33,14.38,14.33,14.36,99800.0,9.3988,9.4316,9.3988,9.4185,99800.0
2007-11-07 14:00:00,14.36,14.36,14.31,14.32,55400.0,9.4185,9.4185,9.3857,9.3923,55400.0
2007-11-07 14:10:00,14.33,14.4,14.29,14.38,40400.0,9.3988,9.4448,9.3726,9.4316,40400.0
2007-11-07 14:20:00,14.37,14.5,14.35,14.49,87800.0,9.4251,9.5103,9.412,9.5038,87800.0
2007-11-07 14:30:00,14.49,14.49,14.43,14.44,74600.0,9.5038,9.5038,9.4644,9.471,74600.0
2007-11-07 14:40:00,14.44,14.56,14.44,14.48,84400.0,9.471,9.5497,9.471,9.4972,84400.0
2007-11-07 14:50:00,14.49,14.49,14.36,14.44,65800.0,9.5038,9.5038,9.4185,9.471,65800.0
2007-11-07 15:00:00,14.43,14.45,14.36,14.42,102600.0,9.4644,9.4775,9.4185,9.4579,102600.0
2007-11-07 15:10:00,14.42,14.43,14.33,14.35,63200.0,9.4579,9.4644,9.3988,9.412,63200.0
2007-11-07 15:20:00,14.36,14.4,14.26,14.28,59200.0,9.4185,9.4448,9.3529,9.366,59200.0
2007-11-07 15:30:00,14.27,14.32,14.25,14.25,110000.0,9.3595,9.3923,9.3464,9.3464,110000.0
2007-11-07 15:40:00,14.26,14.35,14.26,14.3,90400.0,9.3529,9.412,9.3529,9.3792,90400.0
2007-11-07 15:50:00,14.3,14.31,14.24,14.26,216200.0,9.3792,9.3857,9.3398,9.3529,216200.0
2007-11-08 09:30:00,14.3,14.49,14.28,14.28,40200.0,9.3792,9.5038,9.366,9.366,40200.0
2007-11-08 09:40:00,14.28,14.3,14.13,14.24,119200.0,9.366,9.3792,9.2677,9.3398,119200.0
2007-11-08 09:50:00,14.26,14.48,14.2,14.38,152400.0,9.3529,9.4972,9.3136,9.4316,152400.0
2007-11-08 10:00:00,14.38,14.47,14.33,14.37,217200.0,9.4316,9.4907,9.3988,9.4251,217200.0
2007-11-08 10:10:00,14.36,14.4,14.24,14.34,55800.0,9.4185,9.4448,9.3398,9.4054,55800.0
2007-11-08 10:20:00,14.36,14.46,14.3,14.35,57000.0,9.4185,9.4841,9.3792,9.412,57000.0
2007-11-08 10:30:00,14.35,14.42,14.31,14.37,81200.0,9.412,9.4579,9.3857,9.4251,81200.0
2007-11-08 10:40:00,14.37,14.4,14.31,14.34,71800.0,9.4251,9.4448,9.3857,9.4054,71800.0
2007-11-08 10:50:00,14.35,14.43,14.33,14.42,56400.0,9.412,9.4644,9.3988,9.4579,56400.0
2007-11-08 11:00:00,14.41,14.45,14.33,14.35,59800.0,9.4513,9.4775,9.3988,9.412,59800.0
2007-11-08 11:10:00,14.34,14.4,14.34,14.38,55600.0,9.4054,9.4448,9.4054,9.4316,55600.0
2007-11-08 11:20:00,14.38,14.41,14.36,14.38,75800.0,9.4316,9.4513,9.4185,9.4316,75800.0
2007-11-08 11:30:00,14.38,14.43,14.32,14.37,42600.0,9.4316,9.4644,9.3923,9.4251,42600.0
2007-11-08 11:40:00,14.38,14.42,14.32,14.33,45200.0,9.4316,9.4579,9.3923,9.3988,45200.0
2007-11-08 11:50:00,14.34,14.43,14.32,14.42,55600.0,9.4054,9.4644,9.3923,9.4579,55600.0
2007-11-08 12:00:00,14.42,14.45,14.36,14.4,65400.0,9.4579,9.4775,9.4185,9.4448,65400.0
2007-11-08 12:10:00,14.39,14.39,14.31,14.31,62600.0,9.4382,9.4382,9.3857,9.3857,62600.0
2007-11-08 12:20:00,14.31,14.36,14.28,14.3,83800.0,9.3857,9.4185,9.366,9.3792,83800.0
2007-11-08 12:30:00,14.29,14.32,14.22,14.26,54200.0,9.3726,9.3923,9.3267,9.3529,54200.0
2007-11-08 12:40:00,14.24,14.26,14.08,14.1,171000.0,9.3398,9.3529,9.2349,9.248,171000.0
2007-11-08 12:50:00,14.08,14.17,14.02,14.17,92400.0,9.2349,9.2939,9.1955,9.2939,92400.0
2007-11-08 13:00:00,14.15,14.17,14.06,14.07,102200.0,9.2808,9.2939,9.2218,9.2283,102200.0
2007-11-08 13:10:00,14.06,14.18,14.05,14.14,82400.0,9.2218,9.3005,9.2152,9.2742,82400.0
2007-11-08 13:20:00,14.12,14.15,14.01,14.1,142000.0,9.2611,9.2808,9.189,9.248,142000.0
2007-11-08 13:30:00,14.1,14.18,14.03,14.1,139000.0,9.248,9.3005,9.2021,9.248,139000.0
2007-11-08 13:40:00,14.09,14.12,14.05,14.11,58800.0,9.2414,9.2611,9.2152,9.2545,58800.0
2007-11-08 13:50:00,14.09,14.22,14.09,14.21,51400.0,9.2414,9.3267,9.2414,9.3201,51400.0
2007-11-08 14:00:00,14.21,14.35,14.17,14.26,106200.0,9.3201,9.412,9.2939,9.3529,106200.0
2007-11-08 14:10:00,14.26,14.28,14.24,14.24,38600.0,9.3529,9.366,9.3398,9.3398,38600.0
2007-11-08 14:20:00,14.24,14.24,14.16,14.17,48600.0,9.3398,9.3398,9.2873,9.2939,48600.0
2007-11-08 14:30:00,14.17,14.24,14.15,14.17,25000.0,9.2939,9.3398,9.2808,9.2939,25000.0
2007-11-08 14:40:00,14.18,14.22,14.16,14.22,45000.0,9.3005,9.3267,9.2873,9.3267,45000.0
2007-11-08 14:50:00,14.22,14.27,14.15,14.26,61000.0,9.3267,9.3595,9.2808,9.3529,61000.0
2007-11-08 15:00:00,14.28,14.3,14.24,14.26,73800.0,9.366,9.3792,9.3398,9.3529,73800.0
2007-11-08 15:10:00,14.26,14.28,14.21,14.27,87800.0,9.3529,9.366,9.3201,9.3595,87800.0
2007-11-08 15:20:00,14.27,14.4,14.27,14.36,101400.0,9.3595,9.4448,9.3595,9.4185,101400.0
2007-11-08 15:30:00,14.37,14.39,14.33,14.39,82200.0,9.4251,9.4382,9.3988,9.4382,82200.0
2007-11-08 15:40:00,14.42,14.44,14.37,14.43,145600.0,9.4579,9.471,9.4251,9.4644,145600.0
2007-11-08 15:50:00,14.43,14.52,14.38,14.52,234200.0,9.4644,9.5235,9.4316,9.5235,234200.0
2007-11-09 09:30:00,14.45,14.49,14.12,14.21,53800.0,9.4775,9.5038,9.2611,9.3201,53800.0
2007-11-09 09:40:00,14.22,14.22,14.11,14.19,55400.0,9.3267,9.3267,9.2545,9.307,55400.0
2007-11-09 09:50:00,14.18,14.22,14.11,14.22,53200.0,9.3005,9.3267,9.2545,9.3267,53200.0
2007-11-09 10:00:00,14.22,14.4,14.15,14.31,130000.0,9.3267,9.4448,9.2808,9.3857,130000.0
2007-11-09 10:10:00,14.33,14.38,14.29,14.37,59800.0,9.3988,9.4316,9.3726,9.4251,59800.0
2007-11-09 10:20:00,14.37,14.4,14.26,14.26,68600.0,9.4251,9.4448,9.3529,9.3529,68600.0
2007-11-09 10:30:00,14.3,14.36,14.26,14.34,89600.0,9.3792,9.4185,9.3529,9.4054,89600.0
2007-11-09 10:40:00,14.35,14.36,14.24,14.31,48800.0,9.412,9.4185,9.3398,9.3857,48800.0
2007-11-09 10:50:00,14.31,14.37,14.3,14.36,52800.0,9.3857,9.4251,9.3792,9.4185,52800.0
2007-11-09 11:00:00,14.35,14.36,14.26,14.26,53600.0,9.412,9.4185,9.3529,9.3529,53600.0
2007-11-09 11:10:00,14.26,14.29,14.22,14.28,44400.0,9.3529,9.3726,9.3267,9.366,44400.0
2007-11-09 11:20:00,14.27,14.31,14.24,14.31,53800.0,9.3595,9.3857,9.3398,9.3857,53800.0
2007-11-09 11:30:00,14.3,14.31,14.24,14.29,40800.0,9.3792,9.3857,9.3398,9.3726,40800.0
2007-11-09 11:40:00,14.29,14.37,14.26,14.32,23200.0,9.3726,9.4251,9.3529,9.3923,23200.0
2007-11-09 11:50:00,14.31,14.35,14.29,14.35,23800.0,9.3857,9.412,9.3726,9.412,23800.0
2007-11-09 12:00:00,14.33,14.33,14.25,14.28,16000.0,9.3988,9.3988,9.3464,9.366,16000.0
2007-11-09 12:10:00,14.27,14.3,14.22,14.26,19200.0,9.3595,9.3792,9.3267,9.3529,19200.0
2007-11-09 12:20:00,14.27,14.35,14.26,14.35,26400.0,9.3595,9.412,9.3529,9.412,26400.0
2007-11-09 12:30:00,14.35,14.56,14.33,14.46,127200.0,9.412,9.5497,9.3988,9.4841,127200.0
2007-11-09 12:40:00,14.47,14.58,14.47,14.54,72800.0,9.4907,9.5628,9.4907,9.5366,72800.0
2007-11-09 12:50:00,14.54,14.56,14.5,14.54,71800.0,9.5366,9.5497,9.5103,9.5366,71800.0
2007-11-09 13:00:00,14.54,14.54,14.44,14.46,64200.0,9.5366,9.5366,9.471,9.4841,64200.0
2007-11-09 13:10:00,14.46,14.57,14.46,14.56,74400.0,9.4841,9.5563,9.4841,9.5497,74400.0
2007-11-09 13:20:00,14.56,14.58,14.5,14.55,49600.0,9.5497,9.5628,9.5103,9.5431,49600.0
2007-11-09 13:30:00,14.54,14.58,14.49,14.49,81400.0,9.5366,9.5628,9.5038,9.5038,81400.0
2007-11-09 13:40:00,14.5,14.56,14.5,14.54,47800.0,9.5103,9.5497,9.5103,9.5366,47800.0
2007-11-09 13:50:00,14.54,14.58,14.53,14.55,58600.0,9.5366,9.5628,9.53,9.5431,58600.0
2007-11-09 14:00:00,14.55,14.65,14.55,14.61,133200.0,9.5431,9.6087,9.5431,9.5825,133200.0
2007-11-09 14:10:00,14.6,14.64,14.57,14.61,113200.0,9.5759,9.6022,9.5563,9.5825,113200.0
2007-11-09 14:20:00,14.61,14.65,14.6,14.63,75400.0,9.5825,9.6087,9.5759,9.5956,75400.0
2007-11-09 14:30:00,14.63,14.65,14.53,14.57,57400.0,9.5956,9.6087,9.53,9.5563,57400.0
2007-11-09 14:40:00,14.58,14.62,14.58,14.59,55800.0,9.5628,9.589,9.5628,9.5694,55800.0
2007-11-09 14:50:00,14.59,14.62,14.54,14.54,135600.0,9.5694,9.589,9.5366,9.5366,135600.0
2007-11-09 15:00:00,14.55,14.56,14.49,14.52,96800.0,9.5431,9.5497,9.5038,9.5235,96800.0
2007-11-09 15:10:00,14.52,14.55,14.5,14.54,43200.0,9.5235,9.5431,9.5103,9.5366,43200.0
2007-11-09 15:20:00,14.53,14.6,14.53,14.59,56600.0,9.53,9.5759,9.53,9.5694,56600.0
2007-11-09 15:30:00,14.6,14.65,14.58,14.64,201600.0,9.5759,9.6087,9.5628,9.6022,201600.0
2007-11-09 15:40:00,14.63,14.71,14.63,14.65,349600.0,9.5956,9.6481,9.5956,9.6087,349600.0
2007-11-09 15:50:00,14.65,14.68,14.59,14.59,254600.0,9.6087,9.6284,9.5694,9.5694,254600.0
2007-11-12 09:30:00,14.56,14.72,14.49,14.71,45800.0,9.5497,9.6546,9.5038,9.6481,45800.0
2007-11-12 09:40:00,14.71,14.8,14.65,14.75,272800.0,9.6481,9.7071,9.6087,9.6743,272800.0
2007-11-12 09:50:00,14.74,14.77,14.67,14.73,219400.0,9.6678,9.6874,9.6218,9.6612,219400.0
2007-11-12 10:00:00,14.72,14.72,14.66,14.69,197800.0,9.6546,9.6546,9.6153,9.635,197800.0
2007-11-12 10:10:00,14.69,14.7,14.67,14.69,164600.0,9.635,9.6415,9.6218,9.635,164600.0
2007-11-12 10:20:00,14.69,14.72,14.67,14.7,208600.0,9.635,9.6546,9.6218,9.6415,208600.0
2007-11-12 10:30:00,14.7,14.75,14.69,14.71,223200.0,9.6415,9.6743,9.635,9.6481,223200.0
2007-11-12 10:40:00,14.7,14.74,14.69,14.71,242200.0,9.6415,9.6678,9.635,9.6481,242200.0
2007-11-12 10:50:00,14.7,14.73,14.7,14.7,151800.0,9.6415,9.6612,9.6415,9.6415,151800.0
2007-11-12 11:00:00,14.7,14.73,14.69,14.72,247400.0,9.6415,9.6612,9.635,9.6546,247400.0
2007-11-12 11:10:00,14.72,14.73,14.68,14.7,168600.0,9.6546,9.6612,9.6284,9.6415,168600.0
2007-11-12 11:20:00,14.69,14.7,14.67,14.69,30600.0,9.635,9.6415,9.6218,9.635,30600.0
2007-11-12 11:30:00,14.69,14.72,14.64,14.66,133200.0,9.635,9.6546,9.6022,9.6153,133200.0
2007-11-12 11:40:00,14.65,14.65,14.6,14.65,54800.0,9.6087,9.6087,9.5759,9.6087,54800.0
2007-11-12 11:50:00,14.65,14.7,14.63,14.69,29200.0,9.6087,9.6415,9.5956,9.635,29200.0
2007-11-12 12:00:00,14.69,14.71,14.66,14.69,92600.0,9.635,9.6481,9.6153,9.635,92600.0
2007-11-12 12:10:00,14.67,14.71,14.67,14.7,35800.0,9.6218,9.6481,9.6218,9.6415,35800.0
2007-11-12 12:20:00,14.7,14.71,14.68,14.7,88400.0,9.6415,9.6481,9.6284,9.6415,88400.0
2007-11-12 12:30:00,14.7,14.71,14.68,14.69,328000.0,9.6415,9.6481,9.6284,9.635,328000.0
2007-11-12 12:40:00,14.69,14.7,14.68,14.7,235400.0,9.635,9.6415,9.6284,9.6415,235400.0
2007-11-12 12:50:00,14.7,14.71,14.68,14.7,99400.0,9.6415,9.6481,9.6284,9.6415,99400.0
2007-11-12 13:00:00,14.7,14.71,14.69,14.7,144000.0,9.6415,9.6481,9.635,9.6415,144000.0
2007-11-12 13:10:00,14.7,14.71,14.68,14.7,248600.0,9.6415,9.6481,9.6284,9.6415,248600.0
2007-11-12 13:20:00,14.7,14.7,14.65,14.66,52600.0,9.6415,9.6415,9.6087,9.6153,52600.0
2007-11-12 13:30:00,14.66,14.69,14.61,14.61,71200.0,9.6153,9.635,9.5825,9.5825,71200.0
2007-11-12 13:40:00,14.62,14.68,14.56,14.68,89400.0,9.589,9.6284,9.5497,9.6284,89400.0
2007-11-12 13:50:00,14.67,14.69,14.64,14.67,94000.0,9.6218,9.635,9.6022,9.6218,94000.0
2007-11-12 14:00:00,14.67,14.7,14.63,14.68,167200.0,9.6218,9.6415,9.5956,9.6284,167200.0
2007-11-12 14:10:00,14.67,14.69,14.65,14.65,77400.0,9.6218,9.635,9.6087,9.6087,77400.0
2007-11-12 14:20:00,14.65,14.7,14.65,14.65,161400.0,9.6087,9.6415,9.6087,9.6087,161400.0
2007-11-12 14:30:00,14.67,14.7,14.65,14.69,95200.0,9.6218,9.6415,9.6087,9.635,95200.0
2007-11-12 14:40:00,14.69,14.71,14.66,14.66,169200.0,9.635,9.6481,9.6153,9.6153,169200.0
2007-11-12 14:50:00,14.65,14.65,14.6,14.62,60000.0,9.6087,9.6087,9.5759,9.589,60000.0
2007-11-12 15:00:00,14.62,14.67,14.57,14.65,96200.0,9.589,9.6218,9.5563,9.6087,96200.0
2007-11-12 15:10:00,14.65,14.66,14.58,14.62,58400.0,9.6087,9.6153,9.5628,9.589,58400.0
2007-11-12 15:20:00,14.61,14.67,14.58,14.62,91600.0,9.5825,9.6218,9.5628,9.589,91600.0
2007-11-12 15:30:00,14.61,14.68,14.6,14.66,95200.0,9.5825,9.6284,9.5759,9.6153,95200.0
2007-11-12 15:40:00,14.65,14.67,14.59,14.63,96600.0,9.6087,9.6218,9.5694,9.5956,96600.0
2007-11-12 15:50:00,14.63,14.63,14.52,14.54,163400.0,9.5956,9.5956,9.5235,9.5366,163400.0
2007-11-13 09:30:00,14.9,14.9,14.68,14.72,652600.0,9.7727,9.7727,9.6284,9.6546,652600.0
2007-11-13 09:40:00,14.71,14.73,14.68,14.72,360600.0,9.6481,9.6612,9.6284,9.6546,360600.0
2007-11-13 09:50:00,14.72,14.79,14.69,14.74,483800.0,9.6546,9.7005,9.635,9.6678,483800.0
2007-11-13 10:00:00,14.73,14.75,14.72,14.73,416200.0,9.6612,9.6743,9.6546,9.6612,416200.0
2007-11-13 10:10:00,14.73,14.8,14.73,14.74,712600.0,9.6612,9.7071,9.6612,9.6678,712600.0
2007-11-13 10:20:00,14.75,14.79,14.72,14.78,524600.0,9.6743,9.7005,9.6546,9.694,524600.0
2007-11-13 10:30:00,14.78,14.97,14.76,14.92,418600.0,9.694,9.8186,9.6809,9.7858,418600.0
2007-11-13 10:40:00,14.92,14.93,14.81,14.89,139800.0,9.7858,9.7924,9.7137,9.7661,139800.0
2007-11-13 10:50:00,14.88,14.93,14.86,14.9,120400.0,9.7596,9.7924,9.7465,9.7727,120400.0
2007-11-13 11:00:00,14.9,15.18,14.89,15.17,177000.0,9.7727,9.9563,9.7661,9.9498,177000.0
2007-11-13 11:10:00,15.15,15.18,15.08,15.08,199400.0,9.9367,9.9563,9.8908,9.8908,199400.0
2007-11-13 11:20:00,15.08,15.18,15.06,15.18,145400.0,9.8908,9.9563,9.8776,9.9563,145400.0
2007-11-13 11:30:00,15.16,15.29,15.11,15.29,108200.0,9.9432,10.0285,9.9104,10.0285,108200.0
2007-11-13 11:40:00,15.29,15.38,15.26,15.3,149800.0,10.0285,10.0875,10.0088,10.0351,149800.0
2007-11-13 11:50:00,15.3,15.36,15.18,15.35,140400.0,10.0351,10.0744,9.9563,10.0678,140400.0
2007-11-13 12:00:00,15.35,15.35,15.2,15.25,99200.0,10.0678,10.0678,9.9695,10.0023,99200.0
2007-11-13 12:10:00,15.25,15.38,15.24,15.38,92400.0,10.0023,10.0875,9.9957,10.0875,92400.0
2007-11-13 12:20:00,15.38,15.47,15.35,15.44,158800.0,10.0875,10.1466,10.0678,10.1269,158800.0
2007-11-13 12:30:00,15.46,15.54,15.38,15.54,206200.0,10.14,10.1925,10.0875,10.1925,206200.0
2007-11-13 12:40:00,15.56,15.61,15.52,15.56,127600.0,10.2056,10.2384,10.1793,10.2056,127600.0
2007-11-13 12:50:00,15.56,15.58,15.49,15.56,255800.0,10.2056,10.2187,10.1597,10.2056,255800.0
2007-11-13 13:00:00,15.58,15.58,15.47,15.49,138000.0,10.2187,10.2187,10.1466,10.1597,138000.0
2007-11-13 13:10:00,15.49,15.52,15.47,15.51,322000.0,10.1597,10.1793,10.1466,10.1728,322000.0
2007-11-13 13:20:00,15.49,15.52,15.46,15.47,193000.0,10.1597,10.1793,10.14,10.1466,193000.0
2007-11-13 13:30:00,15.47,15.49,15.43,15.45,170600.0,10.1466,10.1597,10.1203,10.1334,170600.0
2007-11-13 13:40:00,15.43,15.45,15.37,15.42,207800.0,10.1203,10.1334,10.081,10.1138,207800.0
2007-11-13 13:50:00,15.42,15.43,15.35,15.38,116600.0,10.1138,10.1203,10.0678,10.0875,116600.0
2007-11-13 14:00:00,15.38,15.4,15.37,15.38,75000.0,10.0875,10.1006,10.081,10.0875,75000.0
2007-11-13 14:10:00,15.38,15.41,15.36,15.39,67000.0,10.0875,10.1072,10.0744,10.0941,67000.0
2007-11-13 14:20:00,15.39,15.4,15.33,15.35,96400.0,10.0941,10.1006,10.0547,10.0678,96400.0
2007-11-13 14:30:00,15.35,15.37,15.34,15.35,118400.0,10.0678,10.081,10.0613,10.0678,118400.0
2007-11-13 14:40:00,15.36,15.43,15.35,15.4,84800.0,10.0744,10.1203,10.0678,10.1006,84800.0
2007-11-13 14:50:00,15.41,15.42,15.35,15.37,80800.0,10.1072,10.1138,10.0678,10.081,80800.0
2007-11-13 15:00:00,15.37,15.45,15.37,15.45,189200.0,10.081,10.1334,10.081,10.1334,189200.0
2007-11-13 15:10:00,15.45,15.46,15.38,15.43,125600.0,10.1334,10.14,10.0875,10.1203,125600.0
2007-11-13 15:20:00,15.43,15.44,15.34,15.35,187400.0,10.1203,10.1269,10.0613,10.0678,187400.0
2007-11-13 15:30:00,15.35,15.38,15.24,15.3,185800.0,10.0678,10.0875,9.9957,10.0351,185800.0
2007-11-13 15:40:00,15.3,15.46,15.3,15.41,219600.0,10.0351,10.14,10.0351,10.1072,219600.0
2007-11-13 15:50:00,15.4,15.42,15.36,15.37,175600.0,10.1006,10.1138,10.0744,10.081,175600.0
2007-11-14 09:30:00,15.58,15.9,15.55,15.9,280400.0,10.2187,10.4286,10.199,10.4286,280400.0
2007-11-14 09:40:00,15.9,15.91,15.5,15.51,175400.0,10.4286,10.4351,10.1662,10.1728,175400.0
2007-11-14 09:50:00,15.53,15.55,15.24,15.38,178400.0,10.1859,10.199,9.9957,10.0875,178400.0
2007-11-14 10:00:00,15.39,15.4,15.26,15.27,67800.0,10.0941,10.1006,10.0088,10.0154,67800.0
2007-11-14 10:10:00,15.27,15.3,15.25,15.25,81800.0,10.0154,10.0351,10.0023,10.0023,81800.0
2007-11-14 10:20:00,15.26,15.31,15.26,15.28,70200.0,10.0088,10.0416,10.0088,10.0219,70200.0
2007-11-14 10:30:00,15.28,15.3,15.2,15.24,80800.0,10.0219,10.0351,9.9695,9.9957,80800.0
2007-11-14 10:40:00,15.24,15.24,15.2,15.24,44600.0,9.9957,9.9957,9.9695,9.9957,44600.0
2007-11-14 10:50:00,15.24,15.24,15.11,15.21,121600.0,9.9957,9.9957,9.9104,9.976,121600.0
2007-11-14 11:00:00,15.21,15.26,15.05,15.06,100400.0,9.976,10.0088,9.8711,9.8776,100400.0
2007-11-14 11:10:00,15.05,15.05,14.94,14.99,96000.0,9.8711,9.8711,9.7989,9.8317,96000.0
2007-11-14 11:20:00,15.0,15.07,14.93,14.97,103600.0,9.8383,9.8842,9.7924,9.8186,103600.0
2007-11-14 11:30:00,14.98,15.06,14.96,15.01,107400.0,9.8252,9.8776,9.812,9.8448,107400.0
2007-11-14 11:40:00,15.01,15.13,15.0,15.11,167600.0,9.8448,9.9235,9.8383,9.9104,167600.0
2007-11-14 11:50:00,15.11,15.12,15.08,15.09,82000.0,9.9104,9.917,9.8908,9.8973,82000.0
2007-11-14 12:00:00,15.09,15.13,15.08,15.13,94000.0,9.8973,9.9235,9.8908,9.9235,94000.0
2007-11-14 12:10:00,15.14,15.21,15.1,15.11,76200.0,9.9301,9.976,9.9039,9.9104,76200.0
2007-11-14 12:20:00,15.11,15.12,15.09,15.12,124000.0,9.9104,9.917,9.8973,9.917,124000.0
2007-11-14 12:30:00,15.12,15.13,15.08,15.1,70400.0,9.917,9.9235,9.8908,9.9039,70400.0
2007-11-14 12:40:00,15.1,15.1,15.02,15.05,79400.0,9.9039,9.9039,9.8514,9.8711,79400.0
2007-11-14 12:50:00,15.05,15.05,15.02,15.03,72000.0,9.8711,9.8711,9.8514,9.858,72000.0
2007-11-14 13:00:00,15.03,15.09,15.03,15.05,53000.0,9.858,9.8973,9.858,9.8711,53000.0
2007-11-14 13:10:00,15.05,15.12,15.05,15.09,74600.0,9.8711,9.917,9.8711,9.8973,74600.0
2007-11-14 13:20:00,15.09,15.13,15.07,15.11,103800.0,9.8973,9.9235,9.8842,9.9104,103800.0
2007-11-14 13:30:00,15.12,15.22,15.11,15.13,173000.0,9.917,9.9826,9.9104,9.9235,173000.0
2007-11-14 13:40:00,15.13,15.19,15.12,15.15,31600.0,9.9235,9.9629,9.917,9.9367,31600.0
2007-11-14 13:50:00,15.15,15.15,15.06,15.08,82800.0,9.9367,9.9367,9.8776,9.8908,82800.0
2007-11-14 14:00:00,15.07,15.15,15.07,15.11,104400.0,9.8842,9.9367,9.8842,9.9104,104400.0
2007-11-14 14:10:00,15.11,15.18,15.08,15.15,77800.0,9.9104,9.9563,9.8908,9.9367,77800.0
2007-11-14 14:20:00,15.15,15.23,15.15,15.18,58200.0,9.9367,9.9891,9.9367,9.9563,58200.0
2007-11-14 14:30:00,15.17,15.28,15.17,15.26,70000.0,9.9498,10.0219,9.9498,10.0088,70000.0
2007-11-14 14:40:00,15.26,15.28,15.19,15.22,75400.0,10.0088,10.0219,9.9629,9.9826,75400.0
2007-11-14 14:50:00,15.22,15.29,15.22,15.23,73200.0,9.9826,10.0285,9.9826,9.9891,73200.0
2007-11-14 15:00:00,15.23,15.29,15.21,15.27,84600.0,9.9891,10.0285,9.976,10.0154,84600.0
2007-11-14 15:10:00,15.26,15.29,15.24,15.27,105000.0,10.0088,10.0285,9.9957,10.0154,105000.0
2007-11-14 15:20:00,15.27,15.33,15.25,15.3,93600.0,10.0154,10.0547,10.0023,10.0351,93600.0
2007-11-14 15:30:00,15.3,15.3,15.18,15.18,203400.0,10.0351,10.0351,9.9563,9.9563,203400.0
2007-11-14 15:40:00,15.18,15.18,15.04,15.07,444000.0,9.9563,9.9563,9.8645,9.8842,444000.0
2007-11-14 15:50:00,15.08,15.11,14.94,15.11,1122400.0,9.8908,9.9104,9.7989,9.9104,1122400.0
2007-11-15 09:30:00,14.68,15.0,14.19,14.51,1035600.0,9.6284,9.8383,9.307,9.5169,1035600.0
2007-11-15 09:40:00,14.5,14.59,14.1,14.3,499600.0,9.5103,9.5694,9.248,9.3792,499600.0
2007-11-15 09:50:00,14.3,14.33,14.17,14.31,423800.0,9.3792,9.3988,9.2939,9.3857,423800.0
2007-11-15 10:00:00,14.3,14.37,14.26,14.31,307000.0,9.3792,9.4251,9.3529,9.3857,307000.0
2007-11-15 10:10:00,14.31,14.36,14.19,14.26,462000.0,9.3857,9.4185,9.307,9.3529,462000.0
2007-11-15 10:20:00,14.26,14.31,14.13,14.24,415400.0,9.3529,9.3857,9.2677,9.3398,415400.0
2007-11-15 10:30:00,14.25,14.64,14.2,14.58,921400.0,9.3464,9.6022,9.3136,9.5628,921400.0
2007-11-15 10:40:00,14.58,14.58,14.37,14.43,557600.0,9.5628,9.5628,9.4251,9.4644,557600.0
2007-11-15 10:50:00,14.44,14.53,14.42,14.5,236000.0,9.471,9.53,9.4579,9.5103,236000.0
2007-11-15 11:00:00,14.49,14.63,14.47,14.49,322600.0,9.5038,9.5956,9.4907,9.5038,322600.0
2007-11-15 11:10:00,14.48,14.6,14.45,14.51,229800.0,9.4972,9.5759,9.4775,9.5169,229800.0
2007-11-15 11:20:00,14.51,14.53,14.45,14.52,272800.0,9.5169,9.53,9.4775,9.5235,272800.0
2007-11-15 11:30:00,14.52,14.63,14.49,14.53,349400.0,9.5235,9.5956,9.5038,9.53,349400.0
2007-11-15 11:40:00,14.52,14.53,14.49,14.49,123400.0,9.5235,9.53,9.5038,9.5038,123400.0
2007-11-15 11:50:00,14.5,14.59,14.49,14.54,160000.0,9.5103,9.5694,9.5038,9.5366,160000.0
2007-11-15 12:00:00,14.54,14.6,14.51,14.51,52400.0,9.5366,9.5759,9.5169,9.5169,52400.0
2007-11-15 12:10:00,14.52,14.55,14.51,14.52,60400.0,9.5235,9.5431,9.5169,9.5235,60400.0
2007-11-15 12:20:00,14.53,14.57,14.48,14.56,231600.0,9.53,9.5563,9.4972,9.5497,231600.0
2007-11-15 12:30:00,14.56,14.56,14.45,14.51,171000.0,9.5497,9.5497,9.4775,9.5169,171000.0
2007-11-15 12:40:00,14.51,14.51,14.47,14.5,153200.0,9.5169,9.5169,9.4907,9.5103,153200.0
2007-11-15 12:50:00,14.49,14.51,14.43,14.48,108000.0,9.5038,9.5169,9.4644,9.4972,108000.0
2007-11-15 13:00:00,14.48,14.52,14.47,14.51,73600.0,9.4972,9.5235,9.4907,9.5169,73600.0
2007-11-15 13:10:00,14.5,14.58,14.49,14.55,175000.0,9.5103,9.5628,9.5038,9.5431,175000.0
2007-11-15 13:20:00,14.55,14.56,14.49,14.51,126200.0,9.5431,9.5497,9.5038,9.5169,126200.0
2007-11-15 13:30:00,14.51,14.54,14.45,14.47,152000.0,9.5169,9.5366,9.4775,9.4907,152000.0
2007-11-15 13:40:00,14.47,14.54,14.44,14.46,151600.0,9.4907,9.5366,9.471,9.4841,151600.0
2007-11-15 13:50:00,14.46,14.51,14.4,14.4,224000.0,9.4841,9.5169,9.4448,9.4448,224000.0
2007-11-15 14:00:00,14.41,14.44,14.36,14.38,79200.0,9.4513,9.471,9.4185,9.4316,79200.0
2007-11-15 14:10:00,14.37,14.37,14.25,14.28,110600.0,9.4251,9.4251,9.3464,9.366,110600.0
2007-11-15 14:20:00,14.27,14.28,14.16,14.22,136000.0,9.3595,9.366,9.2873,9.3267,136000.0
2007-11-15 14:30:00,14.22,14.37,14.22,14.35,84600.0,9.3267,9.4251,9.3267,9.412,84600.0
2007-11-15 14:40:00,14.34,14.34,14.18,14.21,104600.0,9.4054,9.4054,9.3005,9.3201,104600.0
2007-11-15 14:50:00,14.21,14.22,14.17,14.18,98600.0,9.3201,9.3267,9.2939,9.3005,98600.0
2007-11-15 15:00:00,14.19,14.24,14.17,14.18,164200.0,9.307,9.3398,9.2939,9.3005,164200.0
2007-11-15 15:10:00,14.17,14.24,14.13,14.22,135800.0,9.2939,9.3398,9.2677,9.3267,135800.0
2007-11-15 15:20:00,14.22,14.27,14.22,14.22,148600.0,9.3267,9.3595,9.3267,9.3267,148600.0
2007-11-15 15:30:00,14.24,14.24,14.13,14.13,165600.0,9.3398,9.3398,9.2677,9.2677,165600.0
2007-11-15 15:40:00,14.13,14.25,14.12,14.18,188000.0,9.2677,9.3464,9.2611,9.3005,188000.0
2007-11-15 15:50:00,14.17,14.33,14.16,14.22,492000.0,9.2939,9.3988,9.2873,9.3267,492000.0
2007-11-16 09:30:00,14.21,14.3,14.03,14.09,179000.0,9.3201,9.3792,9.2021,9.2414,179000.0
2007-11-16 09:40:00,14.08,14.11,14.01,14.06,209400.0,9.2349,9.2545,9.189,9.2218,209400.0
2007-11-16 09:50:00,14.07,14.07,13.83,13.84,358800.0,9.2283,9.2283,9.0709,9.0775,358800.0
2007-11-16 10:00:00,13.83,13.84,13.53,13.58,391800.0,9.0709,9.0775,8.8741,8.9069,391800.0
2007-11-16 10:10:00,13.59,13.61,13.44,13.53,294800.0,8.9135,8.9266,8.8151,8.8741,294800.0
2007-11-16 10:20:00,13.52,13.52,13.29,13.3,403800.0,8.8676,8.8676,8.7167,8.7233,403800.0
2007-11-16 10:30:00,13.3,13.31,13.2,13.3,373600.0,8.7233,8.7298,8.6577,8.7233,373600.0
2007-11-16 10:40:00,13.31,13.52,13.31,13.47,250200.0,8.7298,8.8676,8.7298,8.8348,250200.0
2007-11-16 10:50:00,13.47,13.49,13.3,13.3,131400.0,8.8348,8.8479,8.7233,8.7233,131400.0
2007-11-16 11:00:00,13.31,13.48,13.19,13.42,224000.0,8.7298,8.8413,8.6511,8.802,224000.0
2007-11-16 11:10:00,13.43,13.5,13.38,13.47,126400.0,8.8085,8.8545,8.7757,8.8348,126400.0
2007-11-16 11:20:00,13.46,13.53,13.45,13.47,269000.0,8.8282,8.8741,8.8217,8.8348,269000.0
2007-11-16 11:30:00,13.46,13.53,13.45,13.51,165000.0,8.8282,8.8741,8.8217,8.861,165000.0
2007-11-16 11:40:00,13.52,13.53,13.46,13.51,223800.0,8.8676,8.8741,8.8282,8.861,223800.0
2007-11-16 11:50:00,13.52,13.57,13.46,13.51,190000.0,8.8676,8.9004,8.8282,8.861,190000.0
2007-11-16 12:00:00,13.51,13.51,13.48,13.51,81000.0,8.861,8.861,8.8413,8.861,81000.0
2007-11-16 12:10:00,13.51,13.62,13.49,13.62,206400.0,8.861,8.9332,8.8479,8.9332,206400.0
2007-11-16 12:20:00,13.62,13.68,13.6,13.65,109000.0,8.9332,8.9725,8.92,8.9528,109000.0
2007-11-16 12:30:00,13.64,13.68,13.64,13.65,72400.0,8.9463,8.9725,8.9463,8.9528,72400.0
2007-11-16 12:40:00,13.65,13.67,13.53,13.54,92000.0,8.9528,8.966,8.8741,8.8807,92000.0
2007-11-16 12:50:00,13.54,13.67,13.54,13.65,97800.0,8.8807,8.966,8.8807,8.9528,97800.0
2007-11-16 13:00:00,13.65,13.7,13.62,13.69,140200.0,8.9528,8.9856,8.9332,8.9791,140200.0
2007-11-16 13:10:00,13.69,13.73,13.66,13.7,76800.0,8.9791,9.0053,8.9594,8.9856,76800.0
2007-11-16 13:20:00,13.7,13.72,13.63,13.69,55600.0,8.9856,8.9988,8.9397,8.9791,55600.0
2007-11-16 13:30:00,13.69,13.7,13.42,13.62,82400.0,8.9791,8.9856,8.802,8.9332,82400.0
2007-11-16 13:40:00,13.62,13.69,13.61,13.64,71000.0,8.9332,8.9791,8.9266,8.9463,71000.0
2007-11-16 13:50:00,13.65,13.65,13.5,13.53,75000.0,8.9528,8.9528,8.8545,8.8741,75000.0
2007-11-16 14:00:00,13.52,13.54,13.49,13.53,120600.0,8.8676,8.8807,8.8479,8.8741,120600.0
2007-11-16 14:10:00,13.53,13.56,13.45,13.46,223000.0,8.8741,8.8938,8.8217,8.8282,223000.0
2007-11-16 14:20:00,13.46,13.55,13.46,13.54,204800.0,8.8282,8.8873,8.8282,8.8807,204800.0
2007-11-16 14:30:00,13.54,13.6,13.49,13.49,129800.0,8.8807,8.92,8.8479,8.8479,129800.0
2007-11-16 14:40:00,13.49,13.55,13.49,13.52,122800.0,8.8479,8.8873,8.8479,8.8676,122800.0
2007-11-16 14:50:00,13.52,13.56,13.46,13.56,103200.0,8.8676,8.8938,8.8282,8.8938,103200.0
2007-11-16 15:00:00,13.55,13.61,13.49,13.56,170000.0,8.8873,8.9266,8.8479,8.8938,170000.0
2007-11-16 15:10:00,13.55,13.62,13.55,13.58,116600.0,8.8873,8.9332,8.8873,8.9069,116600.0
2007-11-16 15:20:00,13.58,13.65,13.58,13.62,261400.0,8.9069,8.9528,8.9069,8.9332,261400.0
2007-11-16 15:30:00,13.62,13.62,13.58,13.6,124000.0,8.9332,8.9332,8.9069,8.92,124000.0
2007-11-16 15:40:00,13.6,13.69,13.6,13.69,220400.0,8.92,8.9791,8.92,8.9791,220400.0
2007-11-16 15:50:00,13.69,13.74,13.65,13.67,332800.0,8.9791,9.0119,8.9528,8.966,332800.0
2007-11-19 09:30:00,13.62,13.69,13.4,13.44,83400.0,8.9332,8.9791,8.7889,8.8151,83400.0
2007-11-19 09:40:00,13.42,13.43,13.25,13.38,140000.0,8.802,8.8085,8.6905,8.7757,140000.0
2007-11-19 09:50:00,13.37,13.4,13.33,13.34,205800.0,8.7692,8.7889,8.743,8.7495,205800.0
2007-11-19 10:00:00,13.33,13.4,13.33,13.34,118200.0,8.743,8.7889,8.743,8.7495,118200.0
2007-11-19 10:10:00,13.34,13.35,13.3,13.31,165600.0,8.7495,8.7561,8.7233,8.7298,165600.0
2007-11-19 10:20:00,13.31,13.34,13.3,13.31,152600.0,8.7298,8.7495,8.7233,8.7298,152600.0
2007-11-19 10:30:00,13.31,13.31,13.22,13.28,209800.0,8.7298,8.7298,8.6708,8.7102,209800.0
2007-11-19 10:40:00,13.28,13.29,13.21,13.25,137000.0,8.7102,8.7167,8.6642,8.6905,137000.0
2007-11-19 10:50:00,13.25,13.27,13.19,13.24,184200.0,8.6905,8.7036,8.6511,8.6839,184200.0
2007-11-19 11:00:00,13.23,13.42,13.21,13.21,246600.0,8.6774,8.802,8.6642,8.6642,246600.0
2007-11-19 11:10:00,13.21,13.21,13.2,13.21,121400.0,8.6642,8.6642,8.6577,8.6642,121400.0
2007-11-19 11:20:00,13.21,13.21,13.16,13.18,222600.0,8.6642,8.6642,8.6315,8.6446,222600.0
2007-11-19 11:30:00,13.19,13.21,13.06,13.13,206600.0,8.6511,8.6642,8.5659,8.6118,206600.0
2007-11-19 11:40:00,13.13,13.14,13.08,13.1,103800.0,8.6118,8.6183,8.579,8.5921,103800.0
2007-11-19 11:50:00,13.11,13.13,13.1,13.1,70000.0,8.5987,8.6118,8.5921,8.5921,70000.0
2007-11-19 12:00:00,13.1,13.16,13.1,13.14,50400.0,8.5921,8.6315,8.5921,8.6183,50400.0
2007-11-19 12:10:00,13.15,13.15,13.1,13.12,67800.0,8.6249,8.6249,8.5921,8.6052,67800.0
2007-11-19 12:20:00,13.11,13.15,13.1,13.14,70800.0,8.5987,8.6249,8.5921,8.6183,70800.0
2007-11-19 12:30:00,13.14,13.15,13.12,13.13,90800.0,8.6183,8.6249,8.6052,8.6118,90800.0
2007-11-19 12:40:00,13.13,13.15,13.13,13.13,112200.0,8.6118,8.6249,8.6118,8.6118,112200.0
2007-11-19 12:50:00,13.13,13.15,13.11,13.12,88200.0,8.6118,8.6249,8.5987,8.6052,88200.0
2007-11-19 13:00:00,13.12,13.14,12.99,13.0,96800.0,8.6052,8.6183,8.52,8.5265,96800.0
2007-11-19 13:10:00,13.0,13.05,12.99,13.01,101200.0,8.5265,8.5593,8.52,8.5331,101200.0
2007-11-19 13:20:00,13.02,13.06,13.0,13.04,82200.0,8.5396,8.5659,8.5265,8.5527,82200.0
2007-11-19 13:30:00,13.04,13.08,13.01,13.06,99800.0,8.5527,8.579,8.5331,8.5659,99800.0
2007-11-19 13:40:00,13.06,13.06,12.99,13.01,77800.0,8.5659,8.5659,8.52,8.5331,77800.0
2007-11-19 13:50:00,13.01,13.06,12.99,13.05,186200.0,8.5331,8.5659,8.52,8.5593,186200.0
2007-11-19 14:00:00,13.05,13.06,13.01,13.05,119800.0,8.5593,8.5659,8.5331,8.5593,119800.0
2007-11-19 14:10:00,13.05,13.06,12.97,13.03,120200.0,8.5593,8.5659,8.5068,8.5462,120200.0
2007-11-19 14:20:00,13.03,13.05,12.99,13.04,95800.0,8.5462,8.5593,8.52,8.5527,95800.0
2007-11-19 14:30:00,13.04,13.06,13.04,13.06,91600.0,8.5527,8.5659,8.5527,8.5659,91600.0
2007-11-19 14:40:00,13.05,13.12,13.05,13.11,154200.0,8.5593,8.6052,8.5593,8.5987,154200.0
2007-11-19 14:50:00,13.1,13.12,13.09,13.11,149600.0,8.5921,8.6052,8.5855,8.5987,149600.0
2007-11-19 15:00:00,13.11,13.13,13.06,13.09,237800.0,8.5987,8.6118,8.5659,8.5855,237800.0
2007-11-19 15:10:00,13.09,13.12,13.04,13.09,107800.0,8.5855,8.6052,8.5527,8.5855,107800.0
2007-11-19 15:20:00,13.09,13.19,13.09,13.13,126200.0,8.5855,8.6511,8.5855,8.6118,126200.0
2007-11-19 15:30:00,13.13,13.14,13.04,13.05,243000.0,8.6118,8.6183,8.5527,8.5593,243000.0
2007-11-19 15:40:00,13.06,13.06,12.98,13.01,152000.0,8.5659,8.5659,8.5134,8.5331,152000.0
2007-11-19 15:50:00,13.01,13.05,12.98,12.99,294800.0,8.5331,8.5593,8.5134,8.52,294800.0
2007-11-20 09:30:00,13.06,13.24,13.06,13.2,220800.0,8.5659,8.6839,8.5659,8.6577,220800.0
2007-11-20 09:40:00,13.21,13.4,13.2,13.37,293000.0,8.6642,8.7889,8.6577,8.7692,293000.0
2007-11-20 09:50:00,13.37,13.6,13.36,13.44,218400.0,8.7692,8.92,8.7626,8.8151,218400.0
2007-11-20 10:00:00,13.45,13.56,13.45,13.54,274000.0,8.8217,8.8938,8.8217,8.8807,274000.0
2007-11-20 10:10:00,13.54,13.55,13.49,13.52,269400.0,8.8807,8.8873,8.8479,8.8676,269400.0
2007-11-20 10:20:00,13.52,13.53,13.42,13.53,96000.0,8.8676,8.8741,8.802,8.8741,96000.0
2007-11-20 10:30:00,13.53,13.53,13.47,13.51,86000.0,8.8741,8.8741,8.8348,8.861,86000.0
2007-11-20 10:40:00,13.51,13.6,13.49,13.57,121000.0,8.861,8.92,8.8479,8.9004,121000.0
2007-11-20 10:50:00,13.56,13.6,13.55,13.58,129400.0,8.8938,8.92,8.8873,8.9069,129400.0
2007-11-20 11:00:00,13.58,13.68,13.55,13.68,124400.0,8.9069,8.9725,8.8873,8.9725,124400.0
2007-11-20 11:10:00,13.67,13.69,13.63,13.67,79000.0,8.966,8.9791,8.9397,8.966,79000.0
2007-11-20 11:20:00,13.67,13.7,13.66,13.68,92600.0,8.966,8.9856,8.9594,8.9725,92600.0
2007-11-20 11:30:00,13.68,13.7,13.67,13.67,86600.0,8.9725,8.9856,8.966,8.966,86600.0
2007-11-20 11:40:00,13.67,13.68,13.65,13.66,56800.0,8.966,8.9725,8.9528,8.9594,56800.0
2007-11-20 11:50:00,13.66,13.7,13.65,13.67,112000.0,8.9594,8.9856,8.9528,8.966,112000.0
2007-11-20 12:00:00,13.67,13.67,13.53,13.55,161200.0,8.966,8.966,8.8741,8.8873,161200.0
2007-11-20 12:10:00,13.55,13.55,13.46,13.47,126400.0,8.8873,8.8873,8.8282,8.8348,126400.0
2007-11-20 12:20:00,13.47,13.49,13.43,13.44,89200.0,8.8348,8.8479,8.8085,8.8151,89200.0
2007-11-20 12:30:00,13.44,13.44,13.35,13.36,77600.0,8.8151,8.8151,8.7561,8.7626,77600.0
2007-11-20 12:40:00,13.36,13.37,13.29,13.31,120200.0,8.7626,8.7692,8.7167,8.7298,120200.0
2007-11-20 12:50:00,13.31,13.43,13.31,13.42,81800.0,8.7298,8.8085,8.7298,8.802,81800.0
2007-11-20 13:00:00,13.42,13.43,13.33,13.37,196800.0,8.802,8.8085,8.743,8.7692,196800.0
2007-11-20 13:10:00,13.37,13.37,13.22,13.23,149800.0,8.7692,8.7692,8.6708,8.6774,149800.0
2007-11-20 13:20:00,13.24,13.37,13.23,13.28,163400.0,8.6839,8.7692,8.6774,8.7102,163400.0
2007-11-20 13:30:00,13.29,13.37,13.29,13.37,152400.0,8.7167,8.7692,8.7167,8.7692,152400.0
2007-11-20 13:40:00,13.37,13.44,13.34,13.37,108200.0,8.7692,8.8151,8.7495,8.7692,108200.0
2007-11-20 13:50:00,13.37,13.48,13.35,13.4,109800.0,8.7692,8.8413,8.7561,8.7889,109800.0
2007-11-20 14:00:00,13.4,13.47,13.33,13.37,168800.0,8.7889,8.8348,8.743,8.7692,168800.0
2007-11-20 14:10:00,13.37,13.42,13.33,13.38,173800.0,8.7692,8.802,8.743,8.7757,173800.0
2007-11-20 14:20:00,13.38,13.4,13.3,13.31,156600.0,8.7757,8.7889,8.7233,8.7298,156600.0
2007-11-20 14:30:00,13.31,13.38,13.29,13.32,188400.0,8.7298,8.7757,8.7167,8.7364,188400.0
2007-11-20 14:40:00,13.31,13.38,13.29,13.34,96600.0,8.7298,8.7757,8.7167,8.7495,96600.0
2007-11-20 14:50:00,13.34,13.43,13.33,13.39,161200.0,8.7495,8.8085,8.743,8.7823,161200.0
2007-11-20 15:00:00,13.39,13.44,13.32,13.44,150200.0,8.7823,8.8151,8.7364,8.8151,150200.0
2007-11-20 15:10:00,13.44,13.52,13.4,13.47,215000.0,8.8151,8.8676,8.7889,8.8348,215000.0
2007-11-20 15:20:00,13.45,13.55,13.43,13.52,183800.0,8.8217,8.8873,8.8085,8.8676,183800.0
2007-11-20 15:30:00,13.53,13.68,13.52,13.63,257000.0,8.8741,8.9725,8.8676,8.9397,257000.0
2007-11-20 15:40:00,13.64,13.76,13.64,13.66,226200.0,8.9463,9.025,8.9463,8.9594,226200.0
2007-11-20 15:50:00,13.66,13.67,13.58,13.65,205400.0,8.9594,8.966,8.9069,8.9528,205400.0
2007-11-21 09:30:00,13.59,13.76,13.47,13.53,180200.0,8.9135,9.025,8.8348,8.8741,180200.0
2007-11-21 09:40:00,13.52,13.76,13.52,13.62,149000.0,8.8676,9.025,8.8676,8.9332,149000.0
2007-11-21 09:50:00,13.65,13.77,13.58,13.64,154800.0,8.9528,9.0315,8.9069,8.9463,154800.0
2007-11-21 10:00:00,13.65,13.72,13.59,13.63,176400.0,8.9528,8.9988,8.9135,8.9397,176400.0
2007-11-21 10:10:00,13.63,13.7,13.58,13.58,162600.0,8.9397,8.9856,8.9069,8.9069,162600.0
2007-11-21 10:20:00,13.58,13.67,13.55,13.59,121400.0,8.9069,8.966,8.8873,8.9135,121400.0
2007-11-21 10:30:00,13.59,13.6,13.49,13.55,159200.0,8.9135,8.92,8.8479,8.8873,159200.0
2007-11-21 10:40:00,13.55,13.58,13.54,13.56,94800.0,8.8873,8.9069,8.8807,8.8938,94800.0
2007-11-21 10:50:00,13.56,13.62,13.5,13.59,79600.0,8.8938,8.9332,8.8545,8.9135,79600.0
2007-11-21 11:00:00,13.59,13.61,13.53,13.58,77000.0,8.9135,8.9266,8.8741,8.9069,77000.0
2007-11-21 11:10:00,13.58,13.65,13.58,13.63,61200.0,8.9069,8.9528,8.9069,8.9397,61200.0
2007-11-21 11:20:00,13.63,13.65,13.61,13.62,89400.0,8.9397,8.9528,8.9266,8.9332,89400.0
2007-11-21 11:30:00,13.62,13.63,13.59,13.62,68400.0,8.9332,8.9397,8.9135,8.9332,68400.0
2007-11-21 11:40:00,13.62,13.65,13.6,13.6,53000.0,8.9332,8.9528,8.92,8.92,53000.0
2007-11-21 11:50:00,13.61,13.66,13.61,13.61,72600.0,8.9266,8.9594,8.9266,8.9266,72600.0
2007-11-21 12:00:00,13.62,13.65,13.6,13.61,73400.0,8.9332,8.9528,8.92,8.9266,73400.0
2007-11-21 12:10:00,13.61,13.65,13.6,13.62,88200.0,8.9266,8.9528,8.92,8.9332,88200.0
2007-11-21 12:20:00,13.62,13.65,13.61,13.65,76600.0,8.9332,8.9528,8.9266,8.9528,76600.0
2007-11-21 12:30:00,13.64,13.69,13.61,13.68,116800.0,8.9463,8.9791,8.9266,8.9725,116800.0
2007-11-21 12:40:00,13.68,13.72,13.64,13.65,128000.0,8.9725,8.9988,8.9463,8.9528,128000.0
2007-11-21 12:50:00,13.66,13.77,13.63,13.74,164800.0,8.9594,9.0315,8.9397,9.0119,164800.0
2007-11-21 13:00:00,13.74,13.79,13.69,13.75,121000.0,9.0119,9.0447,8.9791,9.0184,121000.0
2007-11-21 13:10:00,13.74,13.77,13.67,13.7,83600.0,9.0119,9.0315,8.966,8.9856,83600.0
2007-11-21 13:20:00,13.7,13.7,13.67,13.69,106600.0,8.9856,8.9856,8.966,8.9791,106600.0
2007-11-21 13:30:00,13.69,13.76,13.69,13.71,90200.0,8.9791,9.025,8.9791,8.9922,90200.0
2007-11-21 13:40:00,13.72,13.74,13.67,13.72,87200.0,8.9988,9.0119,8.966,8.9988,87200.0
2007-11-21 13:50:00,13.72,13.79,13.71,13.78,144600.0,8.9988,9.0447,8.9922,9.0381,144600.0
2007-11-21 14:00:00,13.78,13.78,13.71,13.74,133800.0,9.0381,9.0381,8.9922,9.0119,133800.0
2007-11-21 14:10:00,13.74,13.82,13.71,13.81,128200.0,9.0119,9.0643,8.9922,9.0578,128200.0
2007-11-21 14:20:00,13.81,13.81,13.76,13.78,115400.0,9.0578,9.0578,9.025,9.0381,115400.0
2007-11-21 14:30:00,13.78,13.87,13.78,13.83,139000.0,9.0381,9.0971,9.0381,9.0709,139000.0
2007-11-21 14:40:00,13.84,13.87,13.83,13.83,101200.0,9.0775,9.0971,9.0709,9.0709,101200.0
2007-11-21 14:50:00,13.83,13.88,13.83,13.88,141000.0,9.0709,9.1037,9.0709,9.1037,141000.0
2007-11-21 15:00:00,13.88,13.98,13.88,13.97,215800.0,9.1037,9.1693,9.1037,9.1627,215800.0
2007-11-21 15:10:00,13.97,14.31,13.95,14.07,1250000.0,9.1627,9.3857,9.1496,9.2283,1250000.0
2007-11-21 15:20:00,14.08,14.1,14.05,14.06,158200.0,9.2349,9.248,9.2152,9.2218,158200.0
2007-11-21 15:30:00,14.06,14.08,14.02,14.03,136000.0,9.2218,9.2349,9.1955,9.2021,136000.0
2007-11-21 15:40:00,14.03,14.03,13.94,14.01,352000.0,9.2021,9.2021,9.143,9.189,352000.0
2007-11-21 15:50:00,14.01,14.01,13.93,13.96,222000.0,9.189,9.189,9.1365,9.1562,222000.0
2007-11-23 09:30:00,14.08,14.27,13.93,14.17,100000.0,9.2349,9.3595,9.1365,9.2939,100000.0
2007-11-23 09:40:00,14.17,14.24,14.14,14.15,85400.0,9.2939,9.3398,9.2742,9.2808,85400.0
2007-11-23 09:50:00,14.15,14.16,14.05,14.08,58400.0,9.2808,9.2873,9.2152,9.2349,58400.0
2007-11-23 10:00:00,14.08,14.17,14.08,14.15,70400.0,9.2349,9.2939,9.2349,9.2808,70400.0
2007-11-23 10:10:00,14.15,14.18,14.13,14.18,47000.0,9.2808,9.3005,9.2677,9.3005,47000.0
2007-11-23 10:20:00,14.18,14.18,14.12,14.15,61000.0,9.3005,9.3005,9.2611,9.2808,61000.0
2007-11-23 10:30:00,14.15,14.22,14.15,14.2,70400.0,9.2808,9.3267,9.2808,9.3136,70400.0
2007-11-23 10:40:00,14.19,14.19,14.15,14.19,49200.0,9.307,9.307,9.2808,9.307,49200.0
2007-11-23 10:50:00,14.18,14.27,14.18,14.26,56400.0,9.3005,9.3595,9.3005,9.3529,56400.0
2007-11-23 11:00:00,14.26,14.3,14.22,14.22,57000.0,9.3529,9.3792,9.3267,9.3267,57000.0
2007-11-23 11:10:00,14.22,14.23,14.21,14.22,31800.0,9.3267,9.3333,9.3201,9.3267,31800.0
2007-11-23 11:20:00,14.22,14.28,14.22,14.26,37200.0,9.3267,9.366,9.3267,9.3529,37200.0
2007-11-23 11:30:00,14.26,14.29,14.24,14.27,72400.0,9.3529,9.3726,9.3398,9.3595,72400.0
2007-11-23 11:40:00,14.28,14.3,14.26,14.3,48800.0,9.366,9.3792,9.3529,9.3792,48800.0
2007-11-23 11:50:00,14.3,14.38,14.29,14.35,63000.0,9.3792,9.4316,9.3726,9.412,63000.0
2007-11-23 12:00:00,14.36,14.37,14.31,14.31,34800.0,9.4185,9.4251,9.3857,9.3857,34800.0
2007-11-23 12:10:00,14.31,14.33,14.31,14.31,31200.0,9.3857,9.3988,9.3857,9.3857,31200.0
2007-11-23 12:20:00,14.31,14.32,14.26,14.27,54600.0,9.3857,9.3923,9.3529,9.3595,54600.0
2007-11-23 12:30:00,14.27,14.28,14.22,14.24,115800.0,9.3595,9.366,9.3267,9.3398,115800.0
2007-11-23 12:40:00,14.24,14.29,14.24,14.28,68800.0,9.3398,9.3726,9.3398,9.366,68800.0
2007-11-23 12:50:00,14.28,14.28,14.15,14.19,91000.0,9.366,9.366,9.2808,9.307,91000.0
2007-11-26 09:30:00,14.4,14.4,14.16,14.18,129800.0,9.4448,9.4448,9.2873,9.3005,129800.0
2007-11-26 09:40:00,14.18,14.28,14.13,14.21,73400.0,9.3005,9.366,9.2677,9.3201,73400.0
2007-11-26 09:50:00,14.22,14.24,14.14,14.19,97600.0,9.3267,9.3398,9.2742,9.307,97600.0
2007-11-26 10:00:00,14.19,14.21,14.11,14.11,69600.0,9.307,9.3201,9.2545,9.2545,69600.0
2007-11-26 10:10:00,14.12,14.13,13.99,13.99,99200.0,9.2611,9.2677,9.1758,9.1758,99200.0
2007-11-26 10:20:00,13.99,13.99,13.93,13.94,100400.0,9.1758,9.1758,9.1365,9.143,100400.0
2007-11-26 10:30:00,13.94,13.98,13.92,13.92,67200.0,9.143,9.1693,9.1299,9.1299,67200.0
2007-11-26 10:40:00,13.92,13.93,13.84,13.84,113000.0,9.1299,9.1365,9.0775,9.0775,113000.0
2007-11-26 10:50:00,13.84,13.85,13.77,13.78,102000.0,9.0775,9.084,9.0315,9.0381,102000.0
2007-11-26 11:00:00,13.78,13.88,13.78,13.83,89800.0,9.0381,9.1037,9.0381,9.0709,89800.0
2007-11-26 11:10:00,13.83,13.84,13.8,13.81,50600.0,9.0709,9.0775,9.0512,9.0578,50600.0
2007-11-26 11:20:00,13.81,13.86,13.8,13.85,55200.0,9.0578,9.0906,9.0512,9.084,55200.0
2007-11-26 11:30:00,13.85,13.96,13.84,13.95,80400.0,9.084,9.1562,9.0775,9.1496,80400.0
2007-11-26 11:40:00,13.95,13.95,13.92,13.93,113000.0,9.1496,9.1496,9.1299,9.1365,113000.0
2007-11-26 11:50:00,13.93,13.96,13.92,13.95,88200.0,9.1365,9.1562,9.1299,9.1496,88200.0
2007-11-26 12:00:00,13.95,13.96,13.9,13.9,81000.0,9.1496,9.1562,9.1168,9.1168,81000.0
2007-11-26 12:10:00,13.9,13.92,13.86,13.87,111200.0,9.1168,9.1299,9.0906,9.0971,111200.0
2007-11-26 12:20:00,13.86,13.96,13.86,13.96,87400.0,9.0906,9.1562,9.0906,9.1562,87400.0
2007-11-26 12:30:00,13.96,14.01,13.95,13.96,85600.0,9.1562,9.189,9.1496,9.1562,85600.0
2007-11-26 12:40:00,13.96,14.03,13.96,14.03,72800.0,9.1562,9.2021,9.1562,9.2021,72800.0
2007-11-26 12:50:00,14.02,14.05,14.0,14.05,59200.0,9.1955,9.2152,9.1824,9.2152,59200.0
2007-11-26 13:00:00,14.05,14.08,14.02,14.02,44600.0,9.2152,9.2349,9.1955,9.1955,44600.0
2007-11-26 13:10:00,14.03,14.03,14.02,14.03,15800.0,9.2021,9.2021,9.1955,9.2021,15800.0
2007-11-26 13:20:00,14.03,14.07,14.03,14.05,35800.0,9.2021,9.2283,9.2021,9.2152,35800.0
2007-11-26 13:30:00,14.04,14.11,14.04,14.09,31400.0,9.2086,9.2545,9.2086,9.2414,31400.0
2007-11-26 13:40:00,14.1,14.12,14.04,14.04,48000.0,9.248,9.2611,9.2086,9.2086,48000.0
2007-11-26 13:50:00,14.04,14.04,14.01,14.04,31200.0,9.2086,9.2086,9.189,9.2086,31200.0
2007-11-26 14:00:00,14.04,14.12,14.02,14.11,58200.0,9.2086,9.2611,9.1955,9.2545,58200.0
2007-11-26 14:10:00,14.12,14.13,14.06,14.13,55400.0,9.2611,9.2677,9.2218,9.2677,55400.0
2007-11-26 14:20:00,14.13,14.17,14.13,14.15,66400.0,9.2677,9.2939,9.2677,9.2808,66400.0
2007-11-26 14:30:00,14.15,14.16,14.13,14.15,50800.0,9.2808,9.2873,9.2677,9.2808,50800.0
2007-11-26 14:40:00,14.15,14.17,14.1,14.11,53800.0,9.2808,9.2939,9.248,9.2545,53800.0
2007-11-26 14:50:00,14.11,14.17,14.06,14.06,87600.0,9.2545,9.2939,9.2218,9.2218,87600.0
2007-11-26 15:00:00,14.06,14.06,13.98,13.99,201000.0,9.2218,9.2218,9.1693,9.1758,201000.0
2007-11-26 15:10:00,13.99,14.02,13.97,13.99,107800.0,9.1758,9.1955,9.1627,9.1758,107800.0
2007-11-26 15:20:00,13.99,14.01,13.99,14.01,139200.0,9.1758,9.189,9.1758,9.189,139200.0
2007-11-26 15:30:00,14.0,14.01,13.99,13.99,161600.0,9.1824,9.189,9.1758,9.1758,161600.0
2007-11-26 15:40:00,13.99,14.02,13.99,13.99,164400.0,9.1758,9.1955,9.1758,9.1758,164400.0
2007-11-26 15:50:00,13.99,13.99,13.87,13.89,132200.0,9.1758,9.1758,9.0971,9.1103,132200.0
2007-11-27 09:30:00,13.93,14.3,13.93,14.19,67200.0,9.1365,9.3792,9.1365,9.307,67200.0
2007-11-27 09:40:00,14.18,14.18,13.9,13.98,118200.0,9.3005,9.3005,9.1168,9.1693,118200.0
2007-11-27 09:50:00,13.97,14.11,13.94,14.03,69600.0,9.1627,9.2545,9.143,9.2021,69600.0
2007-11-27 10:00:00,14.02,14.06,13.84,13.84,117800.0,9.1955,9.2218,9.0775,9.0775,117800.0
2007-11-27 10:10:00,13.83,13.86,13.79,13.85,93000.0,9.0709,9.0906,9.0447,9.084,93000.0
2007-11-27 10:20:00,13.85,13.93,13.76,13.8,140000.0,9.084,9.1365,9.025,9.0512,140000.0
2007-11-27 10:30:00,13.81,13.88,13.81,13.88,70200.0,9.0578,9.1037,9.0578,9.1037,70200.0
2007-11-27 10:40:00,13.88,13.9,13.83,13.88,87600.0,9.1037,9.1168,9.0709,9.1037,87600.0
2007-11-27 10:50:00,13.88,13.92,13.85,13.92,69400.0,9.1037,9.1299,9.084,9.1299,69400.0
2007-11-27 11:00:00,13.92,13.94,13.91,13.93,80800.0,9.1299,9.143,9.1234,9.1365,80800.0
2007-11-27 11:10:00,13.93,13.99,13.93,13.95,83000.0,9.1365,9.1758,9.1365,9.1496,83000.0
2007-11-27 11:20:00,13.95,13.96,13.9,13.91,55200.0,9.1496,9.1562,9.1168,9.1234,55200.0
2007-11-27 11:30:00,13.91,13.99,13.87,13.99,81200.0,9.1234,9.1758,9.0971,9.1758,81200.0
2007-11-27 11:40:00,13.99,14.02,13.95,13.97,70200.0,9.1758,9.1955,9.1496,9.1627,70200.0
2007-11-27 11:50:00,13.97,14.0,13.96,13.96,60000.0,9.1627,9.1824,9.1562,9.1562,60000.0
2007-11-27 12:00:00,13.97,14.03,13.97,14.03,47600.0,9.1627,9.2021,9.1627,9.2021,47600.0
2007-11-27 12:10:00,14.04,14.04,13.95,13.95,55200.0,9.2086,9.2086,9.1496,9.1496,55200.0
2007-11-27 12:20:00,13.95,13.95,13.81,13.85,197200.0,9.1496,9.1496,9.0578,9.084,197200.0
2007-11-27 12:30:00,13.86,13.94,13.85,13.94,45600.0,9.0906,9.143,9.084,9.143,45600.0
2007-11-27 12:40:00,13.94,14.03,13.92,14.01,107800.0,9.143,9.2021,9.1299,9.189,107800.0
2007-11-27 12:50:00,14.01,14.01,13.92,13.92,77000.0,9.189,9.189,9.1299,9.1299,77000.0
2007-11-27 13:00:00,13.93,13.94,13.92,13.94,41400.0,9.1365,9.143,9.1299,9.143,41400.0
2007-11-27 13:10:00,13.93,13.93,13.85,13.88,81200.0,9.1365,9.1365,9.084,9.1037,81200.0
2007-11-27 13:20:00,13.89,13.94,13.86,13.87,80200.0,9.1103,9.143,9.0906,9.0971,80200.0
2007-11-27 13:30:00,13.88,13.88,13.83,13.85,82200.0,9.1037,9.1037,9.0709,9.084,82200.0
2007-11-27 13:40:00,13.85,13.88,13.85,13.86,69600.0,9.084,9.1037,9.084,9.0906,69600.0
2007-11-27 13:50:00,13.86,13.86,13.79,13.8,93200.0,9.0906,9.0906,9.0447,9.0512,93200.0
2007-11-27 14:00:00,13.8,13.81,13.73,13.75,137200.0,9.0512,9.0578,9.0053,9.0184,137200.0
2007-11-27 14:10:00,13.76,13.76,13.7,13.72,140200.0,9.025,9.025,8.9856,8.9988,140200.0
2007-11-27 14:20:00,13.72,13.73,13.63,13.69,153200.0,8.9988,9.0053,8.9397,8.9791,153200.0
2007-11-27 14:30:00,13.69,13.71,13.59,13.63,102200.0,8.9791,8.9922,8.9135,8.9397,102200.0
2007-11-27 14:40:00,13.64,13.72,13.6,13.6,296800.0,8.9463,8.9988,8.92,8.92,296800.0
2007-11-27 14:50:00,13.6,13.64,13.58,13.63,145000.0,8.92,8.9463,8.9069,8.9397,145000.0
2007-11-27 15:00:00,13.64,13.67,13.58,13.58,101800.0,8.9463,8.966,8.9069,8.9069,101800.0
2007-11-27 15:10:00,13.59,13.65,13.58,13.58,249000.0,8.9135,8.9528,8.9069,8.9069,249000.0
2007-11-27 15:20:00,13.58,13.6,13.53,13.55,225400.0,8.9069,8.92,8.8741,8.8873,225400.0
2007-11-27 15:30:00,13.55,13.63,13.52,13.61,267600.0,8.8873,8.9397,8.8676,8.9266,267600.0
2007-11-27 15:40:00,13.61,13.78,13.61,13.76,274200.0,8.9266,9.0381,8.9266,9.025,274200.0
2007-11-27 15:50:00,13.76,13.78,13.72,13.73,298800.0,9.025,9.0381,8.9988,9.0053,298800.0
2007-11-28 09:30:00,13.73,14.08,13.73,14.03,79800.0,9.0053,9.2349,9.0053,9.2021,79800.0
2007-11-28 09:40:00,14.03,14.05,13.99,14.04,174200.0,9.2021,9.2152,9.1758,9.2086,174200.0
2007-11-28 09:50:00,14.04,14.24,14.02,14.16,312800.0,9.2086,9.3398,9.1955,9.2873,312800.0
2007-11-28 10:00:00,14.17,14.22,14.13,14.16,171800.0,9.2939,9.3267,9.2677,9.2873,171800.0
2007-11-28 10:10:00,14.17,14.18,14.1,14.11,150400.0,9.2939,9.3005,9.248,9.2545,150400.0
2007-11-28 10:20:00,14.12,14.22,14.11,14.22,176600.0,9.2611,9.3267,9.2545,9.3267,176600.0
2007-11-28 10:30:00,14.22,14.32,14.22,14.31,69600.0,9.3267,9.3923,9.3267,9.3857,69600.0
2007-11-28 10:40:00,14.31,14.47,14.31,14.43,127600.0,9.3857,9.4907,9.3857,9.4644,127600.0
2007-11-28 10:50:00,14.44,14.49,14.38,14.47,120800.0,9.471,9.5038,9.4316,9.4907,120800.0
2007-11-28 11:00:00,14.47,14.51,14.45,14.47,142400.0,9.4907,9.5169,9.4775,9.4907,142400.0
2007-11-28 11:10:00,14.49,14.6,14.49,14.53,114200.0,9.5038,9.5759,9.5038,9.53,114200.0
2007-11-28 11:20:00,14.53,14.53,14.46,14.47,64200.0,9.53,9.53,9.4841,9.4907,64200.0
2007-11-28 11:30:00,14.47,14.47,14.35,14.37,81000.0,9.4907,9.4907,9.412,9.4251,81000.0
2007-11-28 11:40:00,14.36,14.37,14.2,14.2,106800.0,9.4185,9.4251,9.3136,9.3136,106800.0
2007-11-28 11:50:00,14.2,14.2,14.06,14.06,123400.0,9.3136,9.3136,9.2218,9.2218,123400.0
2007-11-28 12:00:00,14.08,14.19,14.06,14.17,204800.0,9.2349,9.307,9.2218,9.2939,204800.0
2007-11-28 12:10:00,14.18,14.19,14.13,14.13,109400.0,9.3005,9.307,9.2677,9.2677,109400.0
2007-11-28 12:20:00,14.14,14.14,13.98,14.0,162000.0,9.2742,9.2742,9.1693,9.1824,162000.0
2007-11-28 12:30:00,13.99,14.02,13.98,13.99,122800.0,9.1758,9.1955,9.1693,9.1758,122800.0
2007-11-28 12:40:00,13.99,14.02,13.98,14.0,146400.0,9.1758,9.1955,9.1693,9.1824,146400.0
2007-11-28 12:50:00,14.01,14.02,13.99,14.0,106400.0,9.189,9.1955,9.1758,9.1824,106400.0
2007-11-28 13:00:00,14.01,14.03,13.99,14.01,113200.0,9.189,9.2021,9.1758,9.189,113200.0
2007-11-28 13:10:00,14.01,14.01,13.99,14.01,85800.0,9.189,9.189,9.1758,9.189,85800.0
2007-11-28 13:20:00,14.0,14.03,13.99,14.03,114400.0,9.1824,9.2021,9.1758,9.2021,114400.0
2007-11-28 13:30:00,14.03,14.11,14.03,14.11,139200.0,9.2021,9.2545,9.2021,9.2545,139200.0
2007-11-28 13:40:00,14.11,14.13,14.09,14.09,122800.0,9.2545,9.2677,9.2414,9.2414,122800.0
2007-11-28 13:50:00,14.08,14.1,14.04,14.04,176000.0,9.2349,9.248,9.2086,9.2086,176000.0
2007-11-28 14:00:00,14.04,14.09,14.03,14.08,154400.0,9.2086,9.2414,9.2021,9.2349,154400.0
2007-11-28 14:10:00,14.08,14.1,14.07,14.09,150000.0,9.2349,9.248,9.2283,9.2414,150000.0
2007-11-28 14:20:00,14.09,14.11,14.04,14.06,155000.0,9.2414,9.2545,9.2086,9.2218,155000.0
2007-11-28 14:30:00,14.06,14.09,14.05,14.05,155000.0,9.2218,9.2414,9.2152,9.2152,155000.0
2007-11-28 14:40:00,14.05,14.05,13.92,13.94,303800.0,9.2152,9.2152,9.1299,9.143,303800.0
2007-11-28 14:50:00,13.94,13.96,13.92,13.95,235800.0,9.143,9.1562,9.1299,9.1496,235800.0
2007-11-28 15:00:00,13.95,13.97,13.94,13.94,171200.0,9.1496,9.1627,9.143,9.143,171200.0
2007-11-28 15:10:00,13.94,14.04,13.94,13.97,274800.0,9.143,9.2086,9.143,9.1627,274800.0
2007-11-28 15:20:00,13.97,14.05,13.96,14.03,346200.0,9.1627,9.2152,9.1562,9.2021,346200.0
2007-11-28 15:30:00,14.03,14.03,13.88,13.89,356800.0,9.2021,9.2021,9.1037,9.1103,356800.0
2007-11-28 15:40:00,13.89,13.91,13.83,13.85,624800.0,9.1103,9.1234,9.0709,9.084,624800.0
2007-11-28 15:50:00,13.85,13.86,13.7,13.79,718800.0,9.084,9.0906,8.9856,9.0447,718800.0
2007-11-29 09:30:00,13.72,13.83,13.69,13.78,189400.0,8.9988,9.0709,8.9791,9.0381,189400.0
2007-11-29 09:40:00,13.78,13.8,13.75,13.78,162800.0,9.0381,9.0512,9.0184,9.0381,162800.0
2007-11-29 09:50:00,13.79,13.86,13.76,13.83,130000.0,9.0447,9.0906,9.025,9.0709,130000.0
2007-11-29 10:00:00,13.83,13.9,13.81,13.83,91200.0,9.0709,9.1168,9.0578,9.0709,91200.0
2007-11-29 10:10:00,13.83,13.95,13.81,13.95,74400.0,9.0709,9.1496,9.0578,9.1496,74400.0
2007-11-29 10:20:00,13.95,13.98,13.9,13.9,133800.0,9.1496,9.1693,9.1168,9.1168,133800.0
2007-11-29 10:30:00,13.9,13.92,13.86,13.89,69400.0,9.1168,9.1299,9.0906,9.1103,69400.0
2007-11-29 10:40:00,13.89,13.93,13.88,13.9,65200.0,9.1103,9.1365,9.1037,9.1168,65200.0
2007-11-29 10:50:00,13.9,13.99,13.9,13.97,135400.0,9.1168,9.1758,9.1168,9.1627,135400.0
2007-11-29 11:00:00,13.97,14.0,13.94,13.99,84000.0,9.1627,9.1824,9.143,9.1758,84000.0
2007-11-29 11:10:00,13.98,14.01,13.98,13.98,53000.0,9.1693,9.189,9.1693,9.1693,53000.0
2007-11-29 11:20:00,13.97,14.01,13.96,14.01,53400.0,9.1627,9.189,9.1562,9.189,53400.0
2007-11-29 11:30:00,14.02,14.15,14.02,14.12,57000.0,9.1955,9.2808,9.1955,9.2611,57000.0
2007-11-29 11:40:00,14.12,14.15,14.1,14.15,68400.0,9.2611,9.2808,9.248,9.2808,68400.0
2007-11-29 11:50:00,14.15,14.22,14.13,14.2,88400.0,9.2808,9.3267,9.2677,9.3136,88400.0
2007-11-29 12:00:00,14.2,14.28,14.19,14.24,213400.0,9.3136,9.366,9.307,9.3398,213400.0
2007-11-29 12:10:00,14.24,14.26,14.19,14.19,84800.0,9.3398,9.3529,9.307,9.307,84800.0
2007-11-29 12:20:00,14.2,14.2,14.15,14.18,50600.0,9.3136,9.3136,9.2808,9.3005,50600.0
2007-11-29 12:30:00,14.18,14.19,14.17,14.17,48800.0,9.3005,9.307,9.2939,9.2939,48800.0
2007-11-29 12:40:00,14.17,14.18,14.09,14.1,33800.0,9.2939,9.3005,9.2414,9.248,33800.0
2007-11-29 12:50:00,14.09,14.1,14.05,14.06,49800.0,9.2414,9.248,9.2152,9.2218,49800.0
2007-11-29 13:00:00,14.06,14.07,14.04,14.07,46800.0,9.2218,9.2283,9.2086,9.2283,46800.0
2007-11-29 13:10:00,14.07,14.1,14.06,14.09,42400.0,9.2283,9.248,9.2218,9.2414,42400.0
2007-11-29 13:20:00,14.09,14.1,14.07,14.09,45800.0,9.2414,9.248,9.2283,9.2414,45800.0
2007-11-29 13:30:00,14.1,14.15,14.1,14.13,57000.0,9.248,9.2808,9.248,9.2677,57000.0
2007-11-29 13:40:00,14.13,14.13,14.06,14.1,58800.0,9.2677,9.2677,9.2218,9.248,58800.0
2007-11-29 13:50:00,14.1,14.16,14.1,14.11,51000.0,9.248,9.2873,9.248,9.2545,51000.0
2007-11-29 14:00:00,14.11,14.13,14.09,14.11,73400.0,9.2545,9.2677,9.2414,9.2545,73400.0
2007-11-29 14:10:00,14.12,14.15,14.07,14.13,79800.0,9.2611,9.2808,9.2283,9.2677,79800.0
2007-11-29 14:20:00,14.13,14.2,14.12,14.19,76800.0,9.2677,9.3136,9.2611,9.307,76800.0
2007-11-29 14:30:00,14.19,14.19,14.12,14.13,66400.0,9.307,9.307,9.2611,9.2677,66400.0
2007-11-29 14:40:00,14.13,14.22,14.13,14.2,110600.0,9.2677,9.3267,9.2677,9.3136,110600.0
2007-11-29 14:50:00,14.2,14.22,14.12,14.15,73000.0,9.3136,9.3267,9.2611,9.2808,73000.0
2007-11-29 15:00:00,14.14,14.2,14.13,14.19,95400.0,9.2742,9.3136,9.2677,9.307,95400.0
2007-11-29 15:10:00,14.19,14.2,14.15,14.18,75000.0,9.307,9.3136,9.2808,9.3005,75000.0
2007-11-29 15:20:00,14.18,14.18,14.13,14.17,58000.0,9.3005,9.3005,9.2677,9.2939,58000.0
2007-11-29 15:30:00,14.17,14.17,14.1,14.11,85400.0,9.2939,9.2939,9.248,9.2545,85400.0
2007-11-29 15:40:00,14.11,14.13,14.09,14.11,118400.0,9.2545,9.2677,9.2414,9.2545,118400.0
2007-11-29 15:50:00,14.11,14.18,14.09,14.15,237600.0,9.2545,9.3005,9.2414,9.2808,237600.0
2007-11-30 09:30:00,14.4,14.6,14.28,14.59,66200.0,9.4448,9.5759,9.366,9.5694,66200.0
2007-11-30 09:40:00,14.6,14.65,14.38,14.44,143600.0,9.5759,9.6087,9.4316,9.471,143600.0
2007-11-30 09:50:00,14.43,14.44,14.24,14.24,80400.0,9.4644,9.471,9.3398,9.3398,80400.0
2007-11-30 10:00:00,14.24,14.28,14.17,14.28,69600.0,9.3398,9.366,9.2939,9.366,69600.0
2007-11-30 10:10:00,14.27,14.34,14.22,14.31,67600.0,9.3595,9.4054,9.3267,9.3857,67600.0
2007-11-30 10:20:00,14.31,14.4,14.3,14.4,162400.0,9.3857,9.4448,9.3792,9.4448,162400.0
2007-11-30 10:30:00,14.4,14.49,14.4,14.47,59600.0,9.4448,9.5038,9.4448,9.4907,59600.0
2007-11-30 10:40:00,14.47,14.47,14.43,14.43,64600.0,9.4907,9.4907,9.4644,9.4644,64600.0
2007-11-30 10:50:00,14.43,14.43,14.38,14.43,38400.0,9.4644,9.4644,9.4316,9.4644,38400.0
2007-11-30 11:00:00,14.41,14.44,14.37,14.37,34000.0,9.4513,9.471,9.4251,9.4251,34000.0
2007-11-30 11:10:00,14.38,14.42,14.37,14.42,76000.0,9.4316,9.4579,9.4251,9.4579,76000.0
2007-11-30 11:20:00,14.41,14.47,14.39,14.42,95400.0,9.4513,9.4907,9.4382,9.4579,95400.0
2007-11-30 11:30:00,14.42,14.47,14.38,14.47,69000.0,9.4579,9.4907,9.4316,9.4907,69000.0
2007-11-30 11:40:00,14.47,14.47,14.44,14.47,26600.0,9.4907,9.4907,9.471,9.4907,26600.0
2007-11-30 11:50:00,14.47,14.51,14.46,14.49,68000.0,9.4907,9.5169,9.4841,9.5038,68000.0
2007-11-30 12:00:00,14.49,14.51,14.46,14.46,48800.0,9.5038,9.5169,9.4841,9.4841,48800.0
2007-11-30 12:10:00,14.46,14.47,14.45,14.47,34200.0,9.4841,9.4907,9.4775,9.4907,34200.0
2007-11-30 12:20:00,14.46,14.57,14.46,14.55,77400.0,9.4841,9.5563,9.4841,9.5431,77400.0
2007-11-30 12:30:00,14.55,14.55,14.52,14.55,30400.0,9.5431,9.5431,9.5235,9.5431,30400.0
2007-11-30 12:40:00,14.54,14.6,14.53,14.57,68400.0,9.5366,9.5759,9.53,9.5563,68400.0
2007-11-30 12:50:00,14.58,14.6,14.56,14.6,24400.0,9.5628,9.5759,9.5497,9.5759,24400.0
2007-11-30 13:00:00,14.6,14.65,14.59,14.62,67800.0,9.5759,9.6087,9.5694,9.589,67800.0
2007-11-30 13:10:00,14.62,14.63,14.59,14.6,47400.0,9.589,9.5956,9.5694,9.5759,47400.0
2007-11-30 13:20:00,14.6,14.7,14.58,14.6,70400.0,9.5759,9.6415,9.5628,9.5759,70400.0
2007-11-30 13:30:00,14.6,14.63,14.59,14.61,29400.0,9.5759,9.5956,9.5694,9.5825,29400.0
2007-11-30 13:40:00,14.61,14.62,14.59,14.61,24000.0,9.5825,9.589,9.5694,9.5825,24000.0
2007-11-30 13:50:00,14.61,14.67,14.59,14.64,61200.0,9.5825,9.6218,9.5694,9.6022,61200.0
2007-11-30 14:00:00,14.64,14.65,14.59,14.59,71200.0,9.6022,9.6087,9.5694,9.5694,71200.0
2007-11-30 14:10:00,14.59,14.63,14.59,14.62,41400.0,9.5694,9.5956,9.5694,9.589,41400.0
2007-11-30 14:20:00,14.62,14.62,14.59,14.61,29800.0,9.589,9.589,9.5694,9.5825,29800.0
2007-11-30 14:30:00,14.61,14.63,14.6,14.63,83200.0,9.5825,9.5956,9.5759,9.5956,83200.0
2007-11-30 14:40:00,14.62,14.63,14.57,14.57,71000.0,9.589,9.5956,9.5563,9.5563,71000.0
2007-11-30 14:50:00,14.57,14.58,14.54,14.55,64800.0,9.5563,9.5628,9.5366,9.5431,64800.0
2007-11-30 15:00:00,14.55,14.55,14.46,14.47,70000.0,9.5431,9.5431,9.4841,9.4907,70000.0
2007-11-30 15:10:00,14.47,14.51,14.45,14.47,152600.0,9.4907,9.5169,9.4775,9.4907,152600.0
2007-11-30 15:20:00,14.47,14.55,14.47,14.53,79400.0,9.4907,9.5431,9.4907,9.53,79400.0
2007-11-30 15:30:00,14.53,14.55,14.49,14.49,81200.0,9.53,9.5431,9.5038,9.5038,81200.0
2007-11-30 15:40:00,14.51,14.56,14.49,14.51,131000.0,9.5169,9.5497,9.5038,9.5169,131000.0
2007-11-30 15:50:00,14.51,14.62,14.45,14.52,465800.0,9.5169,9.589,9.4775,9.5235,465800.0
2007-12-03 09:30:00,14.49,14.52,14.37,14.38,53800.0,9.5038,9.5235,9.4251,9.4316,53800.0
2007-12-03 09:40:00,14.38,14.38,14.21,14.22,128800.0,9.4316,9.4316,9.3201,9.3267,128800.0
2007-12-03 09:50:00,14.22,14.28,14.2,14.2,84200.0,9.3267,9.366,9.3136,9.3136,84200.0
2007-12-03 10:00:00,14.2,14.24,14.13,14.13,66200.0,9.3136,9.3398,9.2677,9.2677,66200.0
2007-12-03 10:10:00,14.14,14.33,14.13,14.31,80200.0,9.2742,9.3988,9.2677,9.3857,80200.0
2007-12-03 10:20:00,14.31,14.36,14.31,14.34,82000.0,9.3857,9.4185,9.3857,9.4054,82000.0
2007-12-03 10:30:00,14.33,14.38,14.29,14.37,116200.0,9.3988,9.4316,9.3726,9.4251,116200.0
2007-12-03 10:40:00,14.37,14.38,14.28,14.28,44600.0,9.4251,9.4316,9.366,9.366,44600.0
2007-12-03 10:50:00,14.28,14.31,14.23,14.31,34800.0,9.366,9.3857,9.3333,9.3857,34800.0
2007-12-03 11:00:00,14.31,14.4,14.31,14.4,49800.0,9.3857,9.4448,9.3857,9.4448,49800.0
2007-12-03 11:10:00,14.4,14.4,14.36,14.38,47000.0,9.4448,9.4448,9.4185,9.4316,47000.0
2007-12-03 11:20:00,14.39,14.47,14.38,14.47,38000.0,9.4382,9.4907,9.4316,9.4907,38000.0
2007-12-03 11:30:00,14.47,14.47,14.43,14.43,39400.0,9.4907,9.4907,9.4644,9.4644,39400.0
2007-12-03 11:40:00,14.43,14.47,14.43,14.47,20000.0,9.4644,9.4907,9.4644,9.4907,20000.0
2007-12-03 11:50:00,14.47,14.5,14.47,14.48,34600.0,9.4907,9.5103,9.4907,9.4972,34600.0
2007-12-03 12:00:00,14.48,14.48,14.45,14.46,29200.0,9.4972,9.4972,9.4775,9.4841,29200.0
2007-12-03 12:10:00,14.46,14.48,14.45,14.47,17400.0,9.4841,9.4972,9.4775,9.4907,17400.0
2007-12-03 12:20:00,14.47,14.51,14.46,14.51,14600.0,9.4907,9.5169,9.4841,9.5169,14600.0
2007-12-03 12:30:00,14.52,14.6,14.52,14.56,24200.0,9.5235,9.5759,9.5235,9.5497,24200.0
2007-12-03 12:40:00,14.56,14.56,14.49,14.49,42400.0,9.5497,9.5497,9.5038,9.5038,42400.0
2007-12-03 12:50:00,14.49,14.51,14.45,14.46,27400.0,9.5038,9.5169,9.4775,9.4841,27400.0
2007-12-03 13:00:00,14.45,14.45,14.42,14.43,15200.0,9.4775,9.4775,9.4579,9.4644,15200.0
2007-12-03 13:10:00,14.43,14.44,14.42,14.43,12600.0,9.4644,9.471,9.4579,9.4644,12600.0
2007-12-03 13:20:00,14.43,14.46,14.43,14.44,28800.0,9.4644,9.4841,9.4644,9.471,28800.0
2007-12-03 13:30:00,14.43,14.44,14.42,14.43,21400.0,9.4644,9.471,9.4579,9.4644,21400.0
2007-12-03 13:40:00,14.43,14.47,14.41,14.47,35200.0,9.4644,9.4907,9.4513,9.4907,35200.0
2007-12-03 13:50:00,14.47,14.47,14.37,14.39,49800.0,9.4907,9.4907,9.4251,9.4382,49800.0
2007-12-03 14:00:00,14.39,14.46,14.38,14.46,27400.0,9.4382,9.4841,9.4316,9.4841,27400.0
2007-12-03 14:10:00,14.47,14.47,14.45,14.45,43600.0,9.4907,9.4907,9.4775,9.4775,43600.0
2007-12-03 14:20:00,14.45,14.45,14.4,14.4,31200.0,9.4775,9.4775,9.4448,9.4448,31200.0
2007-12-03 14:30:00,14.4,14.43,14.38,14.43,23000.0,9.4448,9.4644,9.4316,9.4644,23000.0
2007-12-03 14:40:00,14.43,14.45,14.41,14.43,34400.0,9.4644,9.4775,9.4513,9.4644,34400.0
2007-12-03 14:50:00,14.42,14.45,14.42,14.44,16400.0,9.4579,9.4775,9.4579,9.471,16400.0
2007-12-03 15:00:00,14.45,14.45,14.4,14.4,31400.0,9.4775,9.4775,9.4448,9.4448,31400.0
2007-12-03 15:10:00,14.39,14.43,14.38,14.38,42800.0,9.4382,9.4644,9.4316,9.4316,42800.0
2007-12-03 15:20:00,14.38,14.42,14.35,14.4,56800.0,9.4316,9.4579,9.412,9.4448,56800.0
2007-12-03 15:30:00,14.4,14.4,14.38,14.4,29400.0,9.4448,9.4448,9.4316,9.4448,29400.0
2007-12-03 15:40:00,14.4,14.4,14.37,14.4,46200.0,9.4448,9.4448,9.4251,9.4448,46200.0
2007-12-03 15:50:00,14.39,14.4,14.31,14.34,110600.0,9.4382,9.4448,9.3857,9.4054,110600.0
2007-12-04 09:30:00,14.22,14.22,14.04,14.09,31000.0,9.3267,9.3267,9.2086,9.2414,31000.0
2007-12-04 09:40:00,14.09,14.18,14.07,14.17,66200.0,9.2414,9.3005,9.2283,9.2939,66200.0
2007-12-04 09:50:00,14.17,14.24,14.13,14.15,44600.0,9.2939,9.3398,9.2677,9.2808,44600.0
2007-12-04 10:00:00,14.15,14.18,14.13,14.15,67000.0,9.2808,9.3005,9.2677,9.2808,67000.0
2007-12-04 10:10:00,14.14,14.19,14.09,14.1,36800.0,9.2742,9.307,9.2414,9.248,36800.0
2007-12-04 10:20:00,14.11,14.22,14.1,14.2,70600.0,9.2545,9.3267,9.248,9.3136,70600.0
2007-12-04 10:30:00,14.2,14.25,14.15,14.15,59000.0,9.3136,9.3464,9.2808,9.2808,59000.0
2007-12-04 10:40:00,14.15,14.19,14.13,14.14,57200.0,9.2808,9.307,9.2677,9.2742,57200.0
2007-12-04 10:50:00,14.13,14.13,14.1,14.1,33400.0,9.2677,9.2677,9.248,9.248,33400.0
2007-12-04 11:00:00,14.1,14.1,14.06,14.06,28400.0,9.248,9.248,9.2218,9.2218,28400.0
2007-12-04 11:10:00,14.06,14.13,14.06,14.08,78200.0,9.2218,9.2677,9.2218,9.2349,78200.0
2007-12-04 11:20:00,14.08,14.1,14.08,14.08,29800.0,9.2349,9.248,9.2349,9.2349,29800.0
2007-12-04 11:30:00,14.08,14.1,14.06,14.07,58600.0,9.2349,9.248,9.2218,9.2283,58600.0
2007-12-04 11:40:00,14.06,14.11,14.06,14.09,21800.0,9.2218,9.2545,9.2218,9.2414,21800.0
2007-12-04 11:50:00,14.09,14.13,14.07,14.1,21200.0,9.2414,9.2677,9.2283,9.248,21200.0
2007-12-04 12:00:00,14.1,14.13,14.1,14.12,17800.0,9.248,9.2677,9.248,9.2611,17800.0
2007-12-04 12:10:00,14.13,14.13,14.11,14.13,24600.0,9.2677,9.2677,9.2545,9.2677,24600.0
2007-12-04 12:20:00,14.13,14.19,14.13,14.18,48600.0,9.2677,9.307,9.2677,9.3005,48600.0
2007-12-04 12:30:00,14.18,14.19,14.18,14.19,18400.0,9.3005,9.307,9.3005,9.307,18400.0
2007-12-04 12:40:00,14.19,14.25,14.18,14.24,38200.0,9.307,9.3464,9.3005,9.3398,38200.0
2007-12-04 12:50:00,14.24,14.26,14.24,14.26,12800.0,9.3398,9.3529,9.3398,9.3529,12800.0
2007-12-04 13:00:00,14.26,14.3,14.24,14.29,16600.0,9.3529,9.3792,9.3398,9.3726,16600.0
2007-12-04 13:10:00,14.29,14.3,14.24,14.28,10400.0,9.3726,9.3792,9.3398,9.366,10400.0
2007-12-04 13:20:00,14.28,14.28,14.23,14.23,9600.0,9.366,9.366,9.3333,9.3333,9600.0
2007-12-04 13:30:00,14.24,14.26,14.22,14.24,13800.0,9.3398,9.3529,9.3267,9.3398,13800.0
2007-12-04 13:40:00,14.24,14.3,14.22,14.3,27800.0,9.3398,9.3792,9.3267,9.3792,27800.0
2007-12-04 13:50:00,14.3,14.31,14.27,14.29,16800.0,9.3792,9.3857,9.3595,9.3726,16800.0
2007-12-04 14:00:00,14.29,14.29,14.2,14.21,23800.0,9.3726,9.3726,9.3136,9.3201,23800.0
2007-12-04 14:10:00,14.22,14.22,14.19,14.22,15800.0,9.3267,9.3267,9.307,9.3267,15800.0
2007-12-04 14:20:00,14.22,14.24,14.14,14.18,46000.0,9.3267,9.3398,9.2742,9.3005,46000.0
2007-12-04 14:30:00,14.18,14.2,14.17,14.18,22200.0,9.3005,9.3136,9.2939,9.3005,22200.0
2007-12-04 14:40:00,14.19,14.19,14.15,14.17,31600.0,9.307,9.307,9.2808,9.2939,31600.0
2007-12-04 14:50:00,14.18,14.26,14.18,14.24,89600.0,9.3005,9.3529,9.3005,9.3398,89600.0
2007-12-04 15:00:00,14.24,14.31,14.22,14.25,85400.0,9.3398,9.3857,9.3267,9.3464,85400.0
2007-12-04 15:10:00,14.24,14.26,14.21,14.22,31600.0,9.3398,9.3529,9.3201,9.3267,31600.0
2007-12-04 15:20:00,14.22,14.27,14.21,14.22,19200.0,9.3267,9.3595,9.3201,9.3267,19200.0
2007-12-04 15:30:00,14.21,14.27,14.21,14.23,36200.0,9.3201,9.3595,9.3201,9.3333,36200.0
2007-12-04 15:40:00,14.23,14.24,14.19,14.2,23800.0,9.3333,9.3398,9.307,9.3136,23800.0
2007-12-04 15:50:00,14.21,14.21,14.15,14.19,78800.0,9.3201,9.3201,9.2808,9.307,78800.0
2007-12-05 09:30:00,14.34,14.54,14.26,14.46,86000.0,9.4054,9.5366,9.3529,9.4841,86000.0
2007-12-05 09:40:00,14.47,14.58,14.3,14.31,126200.0,9.4907,9.5628,9.3792,9.3857,126200.0
2007-12-05 09:50:00,14.31,14.43,14.31,14.31,76000.0,9.3857,9.4644,9.3857,9.3857,76000.0
2007-12-05 10:00:00,14.31,14.4,14.26,14.37,91600.0,9.3857,9.4448,9.3529,9.4251,91600.0
2007-12-05 10:10:00,14.38,14.4,14.37,14.4,65800.0,9.4316,9.4448,9.4251,9.4448,65800.0
2007-12-05 10:20:00,14.4,14.45,14.38,14.42,95400.0,9.4448,9.4775,9.4316,9.4579,95400.0
2007-12-05 10:30:00,14.42,14.42,14.33,14.34,41200.0,9.4579,9.4579,9.3988,9.4054,41200.0
2007-12-05 10:40:00,14.34,14.37,14.33,14.37,49400.0,9.4054,9.4251,9.3988,9.4251,49400.0
2007-12-05 10:50:00,14.36,14.4,14.36,14.4,53600.0,9.4185,9.4448,9.4185,9.4448,53600.0
2007-12-05 11:00:00,14.4,14.4,14.35,14.35,29200.0,9.4448,9.4448,9.412,9.412,29200.0
2007-12-05 11:10:00,14.36,14.44,14.35,14.44,72400.0,9.4185,9.471,9.412,9.471,72400.0
2007-12-05 11:20:00,14.44,14.45,14.41,14.44,67000.0,9.471,9.4775,9.4513,9.471,67000.0
2007-12-05 11:30:00,14.44,14.44,14.42,14.42,36200.0,9.471,9.471,9.4579,9.4579,36200.0
2007-12-05 11:40:00,14.42,14.51,14.42,14.5,50800.0,9.4579,9.5169,9.4579,9.5103,50800.0
2007-12-05 11:50:00,14.51,14.52,14.49,14.49,40400.0,9.5169,9.5235,9.5038,9.5038,40400.0
2007-12-05 12:00:00,14.49,14.49,14.44,14.44,84800.0,9.5038,9.5038,9.471,9.471,84800.0
2007-12-05 12:10:00,14.43,14.43,14.4,14.4,15600.0,9.4644,9.4644,9.4448,9.4448,15600.0
2007-12-05 12:20:00,14.4,14.45,14.4,14.45,19600.0,9.4448,9.4775,9.4448,9.4775,19600.0
2007-12-05 12:30:00,14.45,14.48,14.44,14.48,95000.0,9.4775,9.4972,9.471,9.4972,95000.0
2007-12-05 12:40:00,14.48,14.51,14.48,14.51,15000.0,9.4972,9.5169,9.4972,9.5169,15000.0
2007-12-05 12:50:00,14.51,14.52,14.4,14.45,39600.0,9.5169,9.5235,9.4448,9.4775,39600.0
2007-12-05 13:00:00,14.44,14.46,14.43,14.45,31000.0,9.471,9.4841,9.4644,9.4775,31000.0
2007-12-05 13:10:00,14.45,14.47,14.42,14.47,50800.0,9.4775,9.4907,9.4579,9.4907,50800.0
2007-12-05 13:20:00,14.47,14.47,14.45,14.45,32600.0,9.4907,9.4907,9.4775,9.4775,32600.0
2007-12-05 13:30:00,14.45,14.51,14.45,14.46,31400.0,9.4775,9.5169,9.4775,9.4841,31400.0
2007-12-05 13:40:00,14.46,14.47,14.44,14.44,36800.0,9.4841,9.4907,9.471,9.471,36800.0
2007-12-05 13:50:00,14.45,14.49,14.45,14.45,41200.0,9.4775,9.5038,9.4775,9.4775,41200.0
2007-12-05 14:00:00,14.45,14.51,14.44,14.49,47800.0,9.4775,9.5169,9.471,9.5038,47800.0
2007-12-05 14:10:00,14.49,14.49,14.44,14.45,33200.0,9.5038,9.5038,9.471,9.4775,33200.0
2007-12-05 14:20:00,14.45,14.45,14.37,14.37,69400.0,9.4775,9.4775,9.4251,9.4251,69400.0
2007-12-05 14:30:00,14.38,14.4,14.36,14.36,40400.0,9.4316,9.4448,9.4185,9.4185,40400.0
2007-12-05 14:40:00,14.36,14.39,14.36,14.38,60000.0,9.4185,9.4382,9.4185,9.4316,60000.0
2007-12-05 14:50:00,14.38,14.38,14.3,14.34,47600.0,9.4316,9.4316,9.3792,9.4054,47600.0
2007-12-05 15:00:00,14.34,14.37,14.29,14.3,50000.0,9.4054,9.4251,9.3726,9.3792,50000.0
2007-12-05 15:10:00,14.3,14.37,14.3,14.37,56200.0,9.3792,9.4251,9.3792,9.4251,56200.0
2007-12-05 15:20:00,14.38,14.38,14.31,14.33,45800.0,9.4316,9.4316,9.3857,9.3988,45800.0
2007-12-05 15:30:00,14.33,14.4,14.33,14.4,59400.0,9.3988,9.4448,9.3988,9.4448,59400.0
2007-12-05 15:40:00,14.4,14.46,14.4,14.45,76000.0,9.4448,9.4841,9.4448,9.4775,76000.0
2007-12-05 15:50:00,14.46,14.47,14.42,14.43,132400.0,9.4841,9.4907,9.4579,9.4644,132400.0
2007-12-06 09:30:00,14.38,14.4,14.22,14.4,39400.0,9.4316,9.4448,9.3267,9.4448,39400.0
2007-12-06 09:40:00,14.4,14.6,14.4,14.54,32200.0,9.4448,9.5759,9.4448,9.5366,32200.0
2007-12-06 09:50:00,14.54,14.54,14.38,14.42,87800.0,9.5366,9.5366,9.4316,9.4579,87800.0
2007-12-06 10:00:00,14.42,14.43,14.38,14.41,41800.0,9.4579,9.4644,9.4316,9.4513,41800.0
2007-12-06 10:10:00,14.41,14.44,14.36,14.39,32800.0,9.4513,9.471,9.4185,9.4382,32800.0
2007-12-06 10:20:00,14.39,14.45,14.38,14.38,14800.0,9.4382,9.4775,9.4316,9.4316,14800.0
2007-12-06 10:30:00,14.38,14.38,14.35,14.36,14000.0,9.4316,9.4316,9.412,9.4185,14000.0
2007-12-06 10:40:00,14.37,14.37,14.32,14.34,40800.0,9.4251,9.4251,9.3923,9.4054,40800.0
2007-12-06 10:50:00,14.35,14.37,14.32,14.34,28800.0,9.412,9.4251,9.3923,9.4054,28800.0
2007-12-06 11:00:00,14.33,14.34,14.26,14.31,66200.0,9.3988,9.4054,9.3529,9.3857,66200.0
2007-12-06 11:10:00,14.3,14.34,14.28,14.33,27000.0,9.3792,9.4054,9.366,9.3988,27000.0
2007-12-06 11:20:00,14.34,14.36,14.31,14.35,13600.0,9.4054,9.4185,9.3857,9.412,13600.0
2007-12-06 11:30:00,14.36,14.39,14.34,14.38,15600.0,9.4185,9.4382,9.4054,9.4316,15600.0
2007-12-06 11:40:00,14.38,14.4,14.33,14.33,11000.0,9.4316,9.4448,9.3988,9.3988,11000.0
2007-12-06 11:50:00,14.33,14.35,14.32,14.34,12000.0,9.3988,9.412,9.3923,9.4054,12000.0
2007-12-06 12:00:00,14.34,14.43,14.33,14.42,20200.0,9.4054,9.4644,9.3988,9.4579,20200.0
2007-12-06 12:10:00,14.4,14.43,14.4,14.43,10200.0,9.4448,9.4644,9.4448,9.4644,10200.0
2007-12-06 12:20:00,14.43,14.47,14.42,14.47,13400.0,9.4644,9.4907,9.4579,9.4907,13400.0
2007-12-06 12:30:00,14.46,14.49,14.46,14.48,9800.0,9.4841,9.5038,9.4841,9.4972,9800.0
2007-12-06 12:40:00,14.48,14.52,14.47,14.51,13400.0,9.4972,9.5235,9.4907,9.5169,13400.0
2007-12-06 12:50:00,14.5,14.52,14.49,14.5,29800.0,9.5103,9.5235,9.5038,9.5103,29800.0
2007-12-06 13:00:00,14.5,14.56,14.5,14.55,16800.0,9.5103,9.5497,9.5103,9.5431,16800.0
2007-12-06 13:10:00,14.55,14.56,14.5,14.51,24800.0,9.5431,9.5497,9.5103,9.5169,24800.0
2007-12-06 13:20:00,14.5,14.53,14.5,14.51,12800.0,9.5103,9.53,9.5103,9.5169,12800.0
2007-12-06 13:30:00,14.5,14.52,14.42,14.44,14000.0,9.5103,9.5235,9.4579,9.471,14000.0
2007-12-06 13:40:00,14.44,14.47,14.43,14.46,279600.0,9.471,9.4907,9.4644,9.4841,279600.0
2007-12-06 13:50:00,14.46,14.49,14.42,14.43,35000.0,9.4841,9.5038,9.4579,9.4644,35000.0
2007-12-06 14:00:00,14.42,14.53,14.4,14.53,21400.0,9.4579,9.53,9.4448,9.53,21400.0
2007-12-06 14:10:00,14.53,14.56,14.49,14.56,14400.0,9.53,9.5497,9.5038,9.5497,14400.0
2007-12-06 14:20:00,14.56,14.6,14.56,14.56,38000.0,9.5497,9.5759,9.5497,9.5497,38000.0
2007-12-06 14:30:00,14.57,14.63,14.56,14.62,21800.0,9.5563,9.5956,9.5497,9.589,21800.0
2007-12-06 14:40:00,14.62,14.65,14.59,14.64,62400.0,9.589,9.6087,9.5694,9.6022,62400.0
2007-12-06 14:50:00,14.64,14.65,14.61,14.61,23600.0,9.6022,9.6087,9.5825,9.5825,23600.0
2007-12-06 15:00:00,14.62,14.69,14.61,14.67,50000.0,9.589,9.635,9.5825,9.6218,50000.0
2007-12-06 15:10:00,14.67,14.68,14.59,14.6,59400.0,9.6218,9.6284,9.5694,9.5759,59400.0
2007-12-06 15:20:00,14.6,14.67,14.6,14.67,96000.0,9.5759,9.6218,9.5759,9.6218,96000.0
2007-12-06 15:30:00,14.65,14.7,14.58,14.69,78000.0,9.6087,9.6415,9.5628,9.635,78000.0
2007-12-06 15:40:00,14.69,14.74,14.69,14.72,38600.0,9.635,9.6678,9.635,9.6546,38600.0
2007-12-06 15:50:00,14.72,14.73,14.68,14.71,94800.0,9.6546,9.6612,9.6284,9.6481,94800.0
2007-12-07 09:30:00,14.7,14.71,14.57,14.65,37600.0,9.6415,9.6481,9.5563,9.6087,37600.0
2007-12-07 09:40:00,14.67,14.8,14.67,14.79,30400.0,9.6218,9.7071,9.6218,9.7005,30400.0
2007-12-07 09:50:00,14.8,14.85,14.7,14.81,58200.0,9.7071,9.7399,9.6415,9.7137,58200.0
2007-12-07 10:00:00,14.82,14.9,14.82,14.9,52200.0,9.7202,9.7727,9.7202,9.7727,52200.0
2007-12-07 10:10:00,14.89,14.94,14.87,14.94,62400.0,9.7661,9.7989,9.753,9.7989,62400.0
2007-12-07 10:20:00,14.94,14.96,14.93,14.94,77800.0,9.7989,9.812,9.7924,9.7989,77800.0
2007-12-07 10:30:00,14.94,14.96,14.88,14.96,54800.0,9.7989,9.812,9.7596,9.812,54800.0
2007-12-07 10:40:00,14.96,14.96,14.94,14.96,36800.0,9.812,9.812,9.7989,9.812,36800.0
2007-12-07 10:50:00,14.97,14.97,14.92,14.93,43400.0,9.8186,9.8186,9.7858,9.7924,43400.0
2007-12-07 11:00:00,14.93,14.97,14.93,14.95,40600.0,9.7924,9.8186,9.7924,9.8055,40600.0
2007-12-07 11:10:00,14.94,14.95,14.93,14.94,21600.0,9.7989,9.8055,9.7924,9.7989,21600.0
2007-12-07 11:20:00,14.94,14.97,14.94,14.96,26200.0,9.7989,9.8186,9.7989,9.812,26200.0
2007-12-07 11:30:00,14.96,14.98,14.96,14.96,40400.0,9.812,9.8252,9.812,9.812,40400.0
2007-12-07 11:40:00,14.97,15.06,14.97,15.06,73000.0,9.8186,9.8776,9.8186,9.8776,73000.0
2007-12-07 11:50:00,15.06,15.08,15.05,15.08,66800.0,9.8776,9.8908,9.8711,9.8908,66800.0
2007-12-07 12:00:00,15.06,15.08,15.03,15.05,114800.0,9.8776,9.8908,9.858,9.8711,114800.0
2007-12-07 12:10:00,15.05,15.05,14.99,14.99,152600.0,9.8711,9.8711,9.8317,9.8317,152600.0
2007-12-07 12:20:00,14.99,14.99,14.99,14.99,6400.0,9.8317,9.8317,9.8317,9.8317,6400.0
2007-12-07 12:30:00,15.0,15.01,14.99,14.99,50000.0,9.8383,9.8448,9.8317,9.8317,50000.0
2007-12-07 12:40:00,15.0,15.0,14.98,14.98,61000.0,9.8383,9.8383,9.8252,9.8252,61000.0
2007-12-07 12:50:00,14.98,14.98,14.88,14.88,73400.0,9.8252,9.8252,9.7596,9.7596,73400.0
2007-12-07 13:00:00,14.88,14.89,14.87,14.88,34800.0,9.7596,9.7661,9.753,9.7596,34800.0
2007-12-07 13:10:00,14.88,14.9,14.86,14.88,83000.0,9.7596,9.7727,9.7465,9.7596,83000.0
2007-12-07 13:20:00,14.87,14.88,14.72,14.74,86800.0,9.753,9.7596,9.6546,9.6678,86800.0
2007-12-07 13:30:00,14.75,14.83,14.74,14.83,21400.0,9.6743,9.7268,9.6678,9.7268,21400.0
2007-12-07 13:40:00,14.82,14.85,14.81,14.85,27400.0,9.7202,9.7399,9.7137,9.7399,27400.0
2007-12-07 13:50:00,14.85,14.93,14.85,14.91,25200.0,9.7399,9.7924,9.7399,9.7793,25200.0
2007-12-07 14:00:00,14.91,14.95,14.9,14.95,41600.0,9.7793,9.8055,9.7727,9.8055,41600.0
2007-12-07 14:10:00,14.95,14.96,14.92,14.93,41200.0,9.8055,9.812,9.7858,9.7924,41200.0
2007-12-07 14:20:00,14.94,14.96,14.93,14.94,30400.0,9.7989,9.812,9.7924,9.7989,30400.0
2007-12-07 14:30:00,14.95,15.0,14.94,14.99,61400.0,9.8055,9.8383,9.7989,9.8317,61400.0
2007-12-07 14:40:00,14.98,15.0,14.97,14.98,43000.0,9.8252,9.8383,9.8186,9.8252,43000.0
2007-12-07 14:50:00,14.99,15.0,14.97,14.99,31600.0,9.8317,9.8383,9.8186,9.8317,31600.0
2007-12-07 15:00:00,15.0,15.01,14.99,14.99,53600.0,9.8383,9.8448,9.8317,9.8317,53600.0
2007-12-07 15:10:00,14.99,15.01,14.97,14.99,61600.0,9.8317,9.8448,9.8186,9.8317,61600.0
2007-12-07 15:20:00,14.99,15.02,14.97,14.99,153000.0,9.8317,9.8514,9.8186,9.8317,153000.0
2007-12-07 15:30:00,14.99,14.99,14.92,14.97,55200.0,9.8317,9.8317,9.7858,9.8186,55200.0
2007-12-07 15:40:00,14.97,14.97,14.91,14.95,70400.0,9.8186,9.8186,9.7793,9.8055,70400.0
2007-12-07 15:50:00,14.96,14.97,14.87,14.96,134600.0,9.812,9.8186,9.753,9.812,134600.0
2007-12-10 09:30:00,14.99,15.0,14.87,14.87,49200.0,9.8317,9.8383,9.753,9.753,49200.0
2007-12-10 09:40:00,14.87,14.87,14.73,14.76,33200.0,9.753,9.753,9.6612,9.6809,33200.0
2007-12-10 09:50:00,14.77,14.99,14.76,14.97,44200.0,9.6874,9.8317,9.6809,9.8186,44200.0
2007-12-10 10:00:00,14.99,15.01,14.98,15.01,27400.0,9.8317,9.8448,9.8252,9.8448,27400.0
2007-12-10 10:10:00,15.01,15.01,14.95,14.97,40600.0,9.8448,9.8448,9.8055,9.8186,40600.0
2007-12-10 10:20:00,14.97,15.0,14.96,14.98,32200.0,9.8186,9.8383,9.812,9.8252,32200.0
2007-12-10 10:30:00,14.99,15.01,14.97,14.98,22600.0,9.8317,9.8448,9.8186,9.8252,22600.0
2007-12-10 10:40:00,14.98,15.06,14.98,15.05,37800.0,9.8252,9.8776,9.8252,9.8711,37800.0
2007-12-10 10:50:00,15.05,15.08,15.05,15.08,22200.0,9.8711,9.8908,9.8711,9.8908,22200.0
2007-12-10 11:00:00,15.08,15.09,15.04,15.04,34200.0,9.8908,9.8973,9.8645,9.8645,34200.0
2007-12-10 11:10:00,15.05,15.05,15.0,15.0,38200.0,9.8711,9.8711,9.8383,9.8383,38200.0
2007-12-10 11:20:00,15.02,15.03,14.99,15.0,16800.0,9.8514,9.858,9.8317,9.8383,16800.0
2007-12-10 11:30:00,15.0,15.02,14.99,15.01,24000.0,9.8383,9.8514,9.8317,9.8448,24000.0
2007-12-10 11:40:00,15.01,15.01,14.99,14.99,28400.0,9.8448,9.8448,9.8317,9.8317,28400.0
2007-12-10 11:50:00,14.99,15.02,14.99,15.01,18600.0,9.8317,9.8514,9.8317,9.8448,18600.0
2007-12-10 12:00:00,15.01,15.04,14.99,15.04,38400.0,9.8448,9.8645,9.8317,9.8645,38400.0
2007-12-10 12:10:00,15.04,15.08,15.03,15.06,26400.0,9.8645,9.8908,9.858,9.8776,26400.0
2007-12-10 12:20:00,15.06,15.09,15.05,15.08,31000.0,9.8776,9.8973,9.8711,9.8908,31000.0
2007-12-10 12:30:00,15.08,15.09,15.06,15.09,13000.0,9.8908,9.8973,9.8776,9.8973,13000.0
2007-12-10 12:40:00,15.09,15.1,15.09,15.1,12200.0,9.8973,9.9039,9.8973,9.9039,12200.0
2007-12-10 12:50:00,15.1,15.11,15.07,15.07,22600.0,9.9039,9.9104,9.8842,9.8842,22600.0
2007-12-10 13:00:00,15.07,15.1,15.06,15.1,29600.0,9.8842,9.9039,9.8776,9.9039,29600.0
2007-12-10 13:10:00,15.1,15.14,15.1,15.13,24400.0,9.9039,9.9301,9.9039,9.9235,24400.0
2007-12-10 13:20:00,15.13,15.32,15.13,15.25,240000.0,9.9235,10.0482,9.9235,10.0023,240000.0
2007-12-10 13:30:00,15.24,15.26,15.22,15.24,26200.0,9.9957,10.0088,9.9826,9.9957,26200.0
2007-12-10 13:40:00,15.24,15.27,15.24,15.26,27200.0,9.9957,10.0154,9.9957,10.0088,27200.0
2007-12-10 13:50:00,15.24,15.26,15.22,15.23,49400.0,9.9957,10.0088,9.9826,9.9891,49400.0
2007-12-10 14:00:00,15.23,15.23,15.2,15.2,31600.0,9.9891,9.9891,9.9695,9.9695,31600.0
2007-12-10 14:10:00,15.21,15.22,15.19,15.22,52400.0,9.976,9.9826,9.9629,9.9826,52400.0
2007-12-10 14:20:00,15.22,15.25,15.22,15.23,46000.0,9.9826,10.0023,9.9826,9.9891,46000.0
2007-12-10 14:30:00,15.24,15.26,15.23,15.24,34400.0,9.9957,10.0088,9.9891,9.9957,34400.0
2007-12-10 14:40:00,15.24,15.29,15.23,15.29,67000.0,9.9957,10.0285,9.9891,10.0285,67000.0
2007-12-10 14:50:00,15.28,15.29,15.25,15.27,116200.0,10.0219,10.0285,10.0023,10.0154,116200.0
2007-12-10 15:00:00,15.27,15.3,15.25,15.29,86600.0,10.0154,10.0351,10.0023,10.0285,86600.0
2007-12-10 15:10:00,15.29,15.3,15.27,15.27,100800.0,10.0285,10.0351,10.0154,10.0154,100800.0
2007-12-10 15:20:00,15.27,15.29,15.2,15.21,97800.0,10.0154,10.0285,9.9695,9.976,97800.0
2007-12-10 15:30:00,15.21,15.22,15.19,15.22,84000.0,9.976,9.9826,9.9629,9.9826,84000.0
2007-12-10 15:40:00,15.22,15.24,15.2,15.22,177800.0,9.9826,9.9957,9.9695,9.9826,177800.0
2007-12-10 15:50:00,15.22,15.27,15.2,15.25,183800.0,9.9826,10.0154,9.9695,10.0023,183800.0
2007-12-11 09:30:00,15.26,15.26,15.12,15.18,62200.0,10.0088,10.0088,9.917,9.9563,62200.0
2007-12-11 09:40:00,15.17,15.27,15.13,15.24,83000.0,9.9498,10.0154,9.9235,9.9957,83000.0
2007-12-11 09:50:00,15.23,15.27,15.22,15.23,64800.0,9.9891,10.0154,9.9826,9.9891,64800.0
2007-12-11 10:00:00,15.23,15.27,15.21,15.26,43600.0,9.9891,10.0154,9.976,10.0088,43600.0
2007-12-11 10:10:00,15.28,15.31,15.27,15.31,49400.0,10.0219,10.0416,10.0154,10.0416,49400.0
2007-12-11 10:20:00,15.31,15.34,15.31,15.32,103200.0,10.0416,10.0613,10.0416,10.0482,103200.0
2007-12-11 10:30:00,15.31,15.35,15.31,15.32,67200.0,10.0416,10.0678,10.0416,10.0482,67200.0
2007-12-11 10:40:00,15.32,15.33,15.31,15.32,38600.0,10.0482,10.0547,10.0416,10.0482,38600.0
2007-12-11 10:50:00,15.31,15.35,15.31,15.35,62800.0,10.0416,10.0678,10.0416,10.0678,62800.0
2007-12-11 11:00:00,15.35,15.38,15.34,15.35,39800.0,10.0678,10.0875,10.0613,10.0678,39800.0
2007-12-11 11:10:00,15.35,15.36,15.34,15.36,75600.0,10.0678,10.0744,10.0613,10.0744,75600.0
2007-12-11 11:20:00,15.35,15.36,15.3,15.3,59200.0,10.0678,10.0744,10.0351,10.0351,59200.0
2007-12-11 11:30:00,15.29,15.33,15.26,15.28,47000.0,10.0285,10.0547,10.0088,10.0219,47000.0
2007-12-11 11:40:00,15.29,15.3,15.26,15.29,53000.0,10.0285,10.0351,10.0088,10.0285,53000.0
2007-12-11 11:50:00,15.28,15.29,15.25,15.25,43200.0,10.0219,10.0285,10.0023,10.0023,43200.0
2007-12-11 12:00:00,15.24,15.24,15.22,15.23,37000.0,9.9957,9.9957,9.9826,9.9891,37000.0
2007-12-11 12:10:00,15.22,15.22,15.2,15.2,27800.0,9.9826,9.9826,9.9695,9.9695,27800.0
2007-12-11 12:20:00,15.19,15.21,15.18,15.2,28400.0,9.9629,9.976,9.9563,9.9695,28400.0
2007-12-11 12:30:00,15.2,15.2,15.18,15.18,13400.0,9.9695,9.9695,9.9563,9.9563,13400.0
2007-12-11 12:40:00,15.18,15.19,15.18,15.19,17800.0,9.9563,9.9629,9.9563,9.9629,17800.0
2007-12-11 12:50:00,15.19,15.19,15.15,15.15,12800.0,9.9629,9.9629,9.9367,9.9367,12800.0
2007-12-11 13:00:00,15.16,15.16,15.13,15.13,13400.0,9.9432,9.9432,9.9235,9.9235,13400.0
2007-12-11 13:10:00,15.13,15.15,15.12,15.13,33400.0,9.9235,9.9367,9.917,9.9235,33400.0
2007-12-11 13:20:00,15.13,15.17,15.09,15.11,102400.0,9.9235,9.9498,9.8973,9.9104,102400.0
2007-12-11 13:30:00,15.1,15.1,14.95,14.95,139600.0,9.9039,9.9039,9.8055,9.8055,139600.0
2007-12-11 13:40:00,14.95,15.03,14.9,15.0,221200.0,9.8055,9.858,9.7727,9.8383,221200.0
2007-12-11 13:50:00,15.01,15.02,14.98,15.0,47600.0,9.8448,9.8514,9.8252,9.8383,47600.0
2007-12-11 14:00:00,15.0,15.0,14.92,14.97,86200.0,9.8383,9.8383,9.7858,9.8186,86200.0
2007-12-11 14:10:00,14.98,15.03,14.58,14.6,154400.0,9.8252,9.858,9.5628,9.5759,154400.0
2007-12-11 14:20:00,14.6,14.69,14.49,14.55,184000.0,9.5759,9.635,9.5038,9.5431,184000.0
2007-12-11 14:30:00,14.55,14.61,14.41,14.41,191200.0,9.5431,9.5825,9.4513,9.4513,191200.0
2007-12-11 14:40:00,14.42,14.51,14.33,14.46,208800.0,9.4579,9.5169,9.3988,9.4841,208800.0
2007-12-11 14:50:00,14.46,14.49,14.43,14.45,68800.0,9.4841,9.5038,9.4644,9.4775,68800.0
2007-12-11 15:00:00,14.46,14.47,14.4,14.45,165400.0,9.4841,9.4907,9.4448,9.4775,165400.0
2007-12-11 15:10:00,14.46,14.52,14.43,14.43,168000.0,9.4841,9.5235,9.4644,9.4644,168000.0
2007-12-11 15:20:00,14.43,14.46,14.42,14.44,115200.0,9.4644,9.4841,9.4579,9.471,115200.0
2007-12-11 15:30:00,14.43,14.46,14.38,14.4,172000.0,9.4644,9.4841,9.4316,9.4448,172000.0
2007-12-11 15:40:00,14.4,14.43,14.29,14.29,132600.0,9.4448,9.4644,9.3726,9.3726,132600.0
2007-12-11 15:50:00,14.29,14.38,14.29,14.34,269800.0,9.3726,9.4316,9.3726,9.4054,269800.0
2007-12-12 09:30:00,14.65,14.85,14.55,14.63,112400.0,9.6087,9.7399,9.5431,9.5956,112400.0
2007-12-12 09:40:00,14.63,14.63,14.35,14.37,62000.0,9.5956,9.5956,9.412,9.4251,62000.0
2007-12-12 09:50:00,14.35,14.44,14.34,14.4,55000.0,9.412,9.471,9.4054,9.4448,55000.0
2007-12-12 10:00:00,14.38,14.39,14.3,14.31,56600.0,9.4316,9.4382,9.3792,9.3857,56600.0
2007-12-12 10:10:00,14.3,14.3,14.19,14.19,71400.0,9.3792,9.3792,9.307,9.307,71400.0
2007-12-12 10:20:00,14.2,14.22,14.19,14.21,69800.0,9.3136,9.3267,9.307,9.3201,69800.0
2007-12-12 10:30:00,14.21,14.26,14.19,14.19,70600.0,9.3201,9.3529,9.307,9.307,70600.0
2007-12-12 10:40:00,14.19,14.19,14.09,14.09,81000.0,9.307,9.307,9.2414,9.2414,81000.0
2007-12-12 10:50:00,14.09,14.13,14.08,14.13,35400.0,9.2414,9.2677,9.2349,9.2677,35400.0
2007-12-12 11:00:00,14.13,14.21,14.13,14.19,59000.0,9.2677,9.3201,9.2677,9.307,59000.0
2007-12-12 11:10:00,14.19,14.25,14.19,14.22,72600.0,9.307,9.3464,9.307,9.3267,72600.0
2007-12-12 11:20:00,14.22,14.22,14.13,14.15,40400.0,9.3267,9.3267,9.2677,9.2808,40400.0
2007-12-12 11:30:00,14.16,14.24,14.16,14.24,55600.0,9.2873,9.3398,9.2873,9.3398,55600.0
2007-12-12 11:40:00,14.24,14.24,14.2,14.2,29000.0,9.3398,9.3398,9.3136,9.3136,29000.0
2007-12-12 11:50:00,14.2,14.22,14.17,14.19,50800.0,9.3136,9.3267,9.2939,9.307,50800.0
2007-12-12 12:00:00,14.2,14.21,14.17,14.17,51400.0,9.3136,9.3201,9.2939,9.2939,51400.0
2007-12-12 12:10:00,14.17,14.18,14.12,14.12,63200.0,9.2939,9.3005,9.2611,9.2611,63200.0
2007-12-12 12:20:00,14.13,14.17,14.13,14.16,51200.0,9.2677,9.2939,9.2677,9.2873,51200.0
2007-12-12 12:30:00,14.16,14.18,14.07,14.08,92400.0,9.2873,9.3005,9.2283,9.2349,92400.0
2007-12-12 12:40:00,14.09,14.09,13.99,13.99,59600.0,9.2414,9.2414,9.1758,9.1758,59600.0
2007-12-12 12:50:00,13.99,14.0,13.96,13.98,56800.0,9.1758,9.1824,9.1562,9.1693,56800.0
2007-12-12 13:00:00,13.98,13.99,13.94,13.96,38800.0,9.1693,9.1758,9.143,9.1562,38800.0
2007-12-12 13:10:00,13.97,13.99,13.94,13.95,53200.0,9.1627,9.1758,9.143,9.1496,53200.0
2007-12-12 13:20:00,13.96,14.0,13.96,13.97,27600.0,9.1562,9.1824,9.1562,9.1627,27600.0
2007-12-12 13:30:00,13.97,14.04,13.97,14.04,47600.0,9.1627,9.2086,9.1627,9.2086,47600.0
2007-12-12 13:40:00,14.04,14.08,14.04,14.08,36200.0,9.2086,9.2349,9.2086,9.2349,36200.0
2007-12-12 13:50:00,14.07,14.12,14.06,14.11,25400.0,9.2283,9.2611,9.2218,9.2545,25400.0
2007-12-12 14:00:00,14.11,14.11,14.07,14.1,31600.0,9.2545,9.2545,9.2283,9.248,31600.0
2007-12-12 14:10:00,14.1,14.13,14.09,14.09,47000.0,9.248,9.2677,9.2414,9.2414,47000.0
2007-12-12 14:20:00,14.09,14.1,14.05,14.06,54800.0,9.2414,9.248,9.2152,9.2218,54800.0
2007-12-12 14:30:00,14.06,14.1,14.04,14.09,58400.0,9.2218,9.248,9.2086,9.2414,58400.0
2007-12-12 14:40:00,14.09,14.11,14.06,14.08,38800.0,9.2414,9.2545,9.2218,9.2349,38800.0
2007-12-12 14:50:00,14.08,14.09,14.02,14.02,50400.0,9.2349,9.2414,9.1955,9.1955,50400.0
2007-12-12 15:00:00,14.02,14.03,13.92,13.94,98800.0,9.1955,9.2021,9.1299,9.143,98800.0
2007-12-12 15:10:00,13.94,13.94,13.85,13.88,103000.0,9.143,9.143,9.084,9.1037,103000.0
2007-12-12 15:20:00,13.9,13.95,13.87,13.9,94000.0,9.1168,9.1496,9.0971,9.1168,94000.0
2007-12-12 15:30:00,13.91,13.92,13.82,13.88,105400.0,9.1234,9.1299,9.0643,9.1037,105400.0
2007-12-12 15:40:00,13.88,13.96,13.87,13.91,183600.0,9.1037,9.1562,9.0971,9.1234,183600.0
2007-12-12 15:50:00,13.91,13.99,13.86,13.98,354400.0,9.1234,9.1758,9.0906,9.1693,354400.0
2007-12-13 09:30:00,13.92,13.97,13.87,13.92,26400.0,9.1299,9.1627,9.0971,9.1299,26400.0
2007-12-13 09:40:00,13.92,13.92,13.71,13.72,44400.0,9.1299,9.1299,8.9922,8.9988,44400.0
2007-12-13 09:50:00,13.72,13.81,13.71,13.75,41600.0,8.9988,9.0578,8.9922,9.0184,41600.0
2007-12-13 10:00:00,13.75,13.78,13.67,13.68,70000.0,9.0184,9.0381,8.966,8.9725,70000.0
2007-12-13 10:10:00,13.69,13.77,13.68,13.68,62400.0,8.9791,9.0315,8.9725,8.9725,62400.0
2007-12-13 10:20:00,13.68,13.72,13.58,13.65,99800.0,8.9725,8.9988,8.9069,8.9528,99800.0
2007-12-13 10:30:00,13.65,13.7,13.63,13.7,41800.0,8.9528,8.9856,8.9397,8.9856,41800.0
2007-12-13 10:40:00,13.69,13.7,13.63,13.65,38200.0,8.9791,8.9856,8.9397,8.9528,38200.0
2007-12-13 10:50:00,13.66,13.69,13.6,13.62,21600.0,8.9594,8.9791,8.92,8.9332,21600.0
2007-12-13 11:00:00,13.63,13.69,13.6,13.62,40000.0,8.9397,8.9791,8.92,8.9332,40000.0
2007-12-13 11:10:00,13.63,13.67,13.6,13.67,46600.0,8.9397,8.966,8.92,8.966,46600.0
2007-12-13 11:20:00,13.65,13.7,13.64,13.7,21000.0,8.9528,8.9856,8.9463,8.9856,21000.0
2007-12-13 11:30:00,13.69,13.72,13.65,13.68,48000.0,8.9791,8.9988,8.9528,8.9725,48000.0
2007-12-13 11:40:00,13.68,13.72,13.68,13.69,21600.0,8.9725,8.9988,8.9725,8.9791,21600.0
2007-12-13 11:50:00,13.7,13.74,13.7,13.7,17000.0,8.9856,9.0119,8.9856,8.9856,17000.0
2007-12-13 12:00:00,13.7,13.72,13.69,13.71,33000.0,8.9856,8.9988,8.9791,8.9922,33000.0
2007-12-13 12:10:00,13.72,13.73,13.69,13.71,33400.0,8.9988,9.0053,8.9791,8.9922,33400.0
2007-12-13 12:20:00,13.7,13.75,13.7,13.72,48600.0,8.9856,9.0184,8.9856,8.9988,48600.0
2007-12-13 12:30:00,13.72,13.72,13.7,13.71,37000.0,8.9988,8.9988,8.9856,8.9922,37000.0
2007-12-13 12:40:00,13.7,13.71,13.66,13.67,55200.0,8.9856,8.9922,8.9594,8.966,55200.0
2007-12-13 12:50:00,13.67,13.68,13.66,13.66,38200.0,8.966,8.9725,8.9594,8.9594,38200.0
2007-12-13 13:00:00,13.67,13.69,13.66,13.68,37000.0,8.966,8.9791,8.9594,8.9725,37000.0
2007-12-13 13:10:00,13.68,13.69,13.66,13.67,59400.0,8.9725,8.9791,8.9594,8.966,59400.0
2007-12-13 13:20:00,13.68,13.68,13.66,13.67,67600.0,8.9725,8.9725,8.9594,8.966,67600.0
2007-12-13 13:30:00,13.68,13.69,13.66,13.67,36400.0,8.9725,8.9791,8.9594,8.966,36400.0
2007-12-13 13:40:00,13.67,13.67,13.58,13.58,98400.0,8.966,8.966,8.9069,8.9069,98400.0
2007-12-13 13:50:00,13.58,13.63,13.58,13.62,60000.0,8.9069,8.9397,8.9069,8.9332,60000.0
2007-12-13 14:00:00,13.62,13.71,13.6,13.65,79800.0,8.9332,8.9922,8.92,8.9528,79800.0
2007-12-13 14:10:00,13.65,13.7,13.65,13.69,71600.0,8.9528,8.9856,8.9528,8.9791,71600.0
2007-12-13 14:20:00,13.69,13.72,13.68,13.71,89800.0,8.9791,8.9988,8.9725,8.9922,89800.0
2007-12-13 14:30:00,13.71,13.72,13.68,13.69,72800.0,8.9922,8.9988,8.9725,8.9791,72800.0
2007-12-13 14:40:00,13.69,13.69,13.62,13.65,83400.0,8.9791,8.9791,8.9332,8.9528,83400.0
2007-12-13 14:50:00,13.65,13.67,13.61,13.65,89000.0,8.9528,8.966,8.9266,8.9528,89000.0
2007-12-13 15:00:00,13.65,13.67,13.65,13.65,53600.0,8.9528,8.966,8.9528,8.9528,53600.0
2007-12-13 15:10:00,13.65,13.65,13.61,13.63,106600.0,8.9528,8.9528,8.9266,8.9397,106600.0
2007-12-13 15:20:00,13.63,13.63,13.6,13.62,81000.0,8.9397,8.9397,8.92,8.9332,81000.0
2007-12-13 15:30:00,13.61,13.65,13.61,13.62,100400.0,8.9266,8.9528,8.9266,8.9332,100400.0
2007-12-13 15:40:00,13.63,13.66,13.6,13.62,142000.0,8.9397,8.9594,8.92,8.9332,142000.0
2007-12-13 15:50:00,13.62,13.66,13.61,13.66,209200.0,8.9332,8.9594,8.9266,8.9594,209200.0
2007-12-14 09:30:00,13.54,13.63,13.4,13.47,44200.0,8.8807,8.9397,8.7889,8.8348,44200.0
2007-12-14 09:40:00,13.47,13.56,13.41,13.42,92200.0,8.8348,8.8938,8.7954,8.802,92200.0
2007-12-14 09:50:00,13.42,13.42,13.33,13.35,26600.0,8.802,8.802,8.743,8.7561,26600.0
2007-12-14 10:00:00,13.36,13.38,13.33,13.34,143600.0,8.7626,8.7757,8.743,8.7495,143600.0
2007-12-14 10:10:00,13.34,13.34,13.3,13.31,71600.0,8.7495,8.7495,8.7233,8.7298,71600.0
2007-12-14 10:20:00,13.31,13.37,13.31,13.35,75200.0,8.7298,8.7692,8.7298,8.7561,75200.0
2007-12-14 10:30:00,13.34,13.34,13.31,13.31,32800.0,8.7495,8.7495,8.7298,8.7298,32800.0
2007-12-14 10:40:00,13.31,13.38,13.3,13.37,105600.0,8.7298,8.7757,8.7233,8.7692,105600.0
2007-12-14 10:50:00,13.37,13.4,13.36,13.4,113600.0,8.7692,8.7889,8.7626,8.7889,113600.0
2007-12-14 11:00:00,13.4,13.4,13.34,13.34,110600.0,8.7889,8.7889,8.7495,8.7495,110600.0
2007-12-14 11:10:00,13.34,13.34,13.3,13.3,56400.0,8.7495,8.7495,8.7233,8.7233,56400.0
2007-12-14 11:20:00,13.3,13.31,13.29,13.3,38200.0,8.7233,8.7298,8.7167,8.7233,38200.0
2007-12-14 11:30:00,13.3,13.31,13.29,13.31,49200.0,8.7233,8.7298,8.7167,8.7298,49200.0
2007-12-14 11:40:00,13.31,13.33,13.3,13.31,47400.0,8.7298,8.743,8.7233,8.7298,47400.0
2007-12-14 11:50:00,13.3,13.33,13.25,13.25,44600.0,8.7233,8.743,8.6905,8.6905,44600.0
2007-12-14 12:00:00,13.25,13.3,13.25,13.3,22400.0,8.6905,8.7233,8.6905,8.7233,22400.0
2007-12-14 12:10:00,13.3,13.33,13.3,13.31,28000.0,8.7233,8.743,8.7233,8.7298,28000.0
2007-12-14 12:20:00,13.31,13.32,13.23,13.24,45000.0,8.7298,8.7364,8.6774,8.6839,45000.0
2007-12-14 12:30:00,13.24,13.3,13.24,13.29,17200.0,8.6839,8.7233,8.6839,8.7167,17200.0
2007-12-14 12:40:00,13.29,13.31,13.27,13.27,24400.0,8.7167,8.7298,8.7036,8.7036,24400.0
2007-12-14 12:50:00,13.27,13.29,13.27,13.28,30400.0,8.7036,8.7167,8.7036,8.7102,30400.0
2007-12-14 13:00:00,13.28,13.29,13.25,13.28,27600.0,8.7102,8.7167,8.6905,8.7102,27600.0
2007-12-14 13:10:00,13.28,13.34,13.28,13.31,66400.0,8.7102,8.7495,8.7102,8.7298,66400.0
2007-12-14 13:20:00,13.31,13.31,13.28,13.3,34800.0,8.7298,8.7298,8.7102,8.7233,34800.0
2007-12-14 13:30:00,13.29,13.29,13.26,13.28,23600.0,8.7167,8.7167,8.697,8.7102,23600.0
2007-12-14 13:40:00,13.27,13.29,13.26,13.28,25000.0,8.7036,8.7167,8.697,8.7102,25000.0
2007-12-14 13:50:00,13.28,13.29,13.27,13.28,28200.0,8.7102,8.7167,8.7036,8.7102,28200.0
2007-12-14 14:00:00,13.28,13.28,13.23,13.25,46000.0,8.7102,8.7102,8.6774,8.6905,46000.0
2007-12-14 14:10:00,13.25,13.31,13.25,13.28,78800.0,8.6905,8.7298,8.6905,8.7102,78800.0
2007-12-14 14:20:00,13.28,13.31,13.28,13.3,42400.0,8.7102,8.7298,8.7102,8.7233,42400.0
2007-12-14 14:30:00,13.3,13.3,13.27,13.27,64200.0,8.7233,8.7233,8.7036,8.7036,64200.0
2007-12-14 14:40:00,13.28,13.28,13.23,13.24,68200.0,8.7102,8.7102,8.6774,8.6839,68200.0
2007-12-14 14:50:00,13.24,13.26,13.18,13.2,80000.0,8.6839,8.697,8.6446,8.6577,80000.0
2007-12-14 15:00:00,13.2,13.21,13.13,13.17,78400.0,8.6577,8.6642,8.6118,8.638,78400.0
2007-12-14 15:10:00,13.16,13.18,13.13,13.13,68400.0,8.6315,8.6446,8.6118,8.6118,68400.0
2007-12-14 15:20:00,13.13,13.2,13.11,13.17,52800.0,8.6118,8.6577,8.5987,8.638,52800.0
2007-12-14 15:30:00,13.18,13.21,13.15,13.15,62000.0,8.6446,8.6642,8.6249,8.6249,62000.0
2007-12-14 15:40:00,13.15,13.2,13.13,13.16,106200.0,8.6249,8.6577,8.6118,8.6315,106200.0
2007-12-14 15:50:00,13.16,13.18,13.11,13.17,103600.0,8.6315,8.6446,8.5987,8.638,103600.0
2007-12-17 09:30:00,13.05,13.23,13.05,13.15,47000.0,8.5593,8.6774,8.5593,8.6249,47000.0
2007-12-17 09:40:00,13.14,13.15,13.08,13.15,71600.0,8.6183,8.6249,8.579,8.6249,71600.0
2007-12-17 09:50:00,13.14,13.24,13.12,13.22,77800.0,8.6183,8.6839,8.6052,8.6708,77800.0
2007-12-17 10:00:00,13.22,13.25,13.17,13.18,272400.0,8.6708,8.6905,8.638,8.6446,272400.0
2007-12-17 10:10:00,13.18,13.3,13.18,13.3,167800.0,8.6446,8.7233,8.6446,8.7233,167800.0
2007-12-17 10:20:00,13.3,13.42,13.29,13.35,83000.0,8.7233,8.802,8.7167,8.7561,83000.0
2007-12-17 10:30:00,13.36,13.38,13.31,13.38,142000.0,8.7626,8.7757,8.7298,8.7757,142000.0
2007-12-17 10:40:00,13.38,13.47,13.38,13.44,71600.0,8.7757,8.8348,8.7757,8.8151,71600.0
2007-12-17 10:50:00,13.44,13.45,13.4,13.45,100000.0,8.8151,8.8217,8.7889,8.8217,100000.0
2007-12-17 11:00:00,13.45,13.47,13.41,13.43,68000.0,8.8217,8.8348,8.7954,8.8085,68000.0
2007-12-17 11:10:00,13.43,13.44,13.38,13.44,33800.0,8.8085,8.8151,8.7757,8.8151,33800.0
2007-12-17 11:20:00,13.44,13.46,13.43,13.44,48400.0,8.8151,8.8282,8.8085,8.8151,48400.0
2007-12-17 11:30:00,13.44,13.46,13.43,13.45,109800.0,8.8151,8.8282,8.8085,8.8217,109800.0
2007-12-17 11:40:00,13.46,13.46,13.41,13.42,43000.0,8.8282,8.8282,8.7954,8.802,43000.0
2007-12-17 11:50:00,13.42,13.45,13.42,13.43,35400.0,8.802,8.8217,8.802,8.8085,35400.0
2007-12-17 12:00:00,13.43,13.47,13.43,13.47,87200.0,8.8085,8.8348,8.8085,8.8348,87200.0
2007-12-17 12:10:00,13.46,13.53,13.46,13.52,35600.0,8.8282,8.8741,8.8282,8.8676,35600.0
2007-12-17 12:20:00,13.52,13.54,13.51,13.53,37400.0,8.8676,8.8807,8.861,8.8741,37400.0
2007-12-17 12:30:00,13.53,13.58,13.53,13.58,17600.0,8.8741,8.9069,8.8741,8.9069,17600.0
2007-12-17 12:40:00,13.58,13.58,13.53,13.56,109800.0,8.9069,8.9069,8.8741,8.8938,109800.0
2007-12-17 12:50:00,13.55,13.64,13.55,13.64,38400.0,8.8873,8.9463,8.8873,8.9463,38400.0
2007-12-17 13:00:00,13.64,13.64,13.57,13.58,44000.0,8.9463,8.9463,8.9004,8.9069,44000.0
2007-12-17 13:10:00,13.58,13.6,13.53,13.53,110000.0,8.9069,8.92,8.8741,8.8741,110000.0
2007-12-17 13:20:00,13.53,13.56,13.52,13.54,56000.0,8.8741,8.8938,8.8676,8.8807,56000.0
2007-12-17 13:30:00,13.54,13.56,13.53,13.54,36000.0,8.8807,8.8938,8.8741,8.8807,36000.0
2007-12-17 13:40:00,13.54,13.54,13.52,13.53,56200.0,8.8807,8.8807,8.8676,8.8741,56200.0
2007-12-17 13:50:00,13.52,13.57,13.5,13.55,147600.0,8.8676,8.9004,8.8545,8.8873,147600.0
2007-12-17 14:00:00,13.55,13.59,13.54,13.58,52200.0,8.8873,8.9135,8.8807,8.9069,52200.0
2007-12-17 14:10:00,13.58,13.61,13.57,13.59,42200.0,8.9069,8.9266,8.9004,8.9135,42200.0
2007-12-17 14:20:00,13.59,13.63,13.59,13.6,84400.0,8.9135,8.9397,8.9135,8.92,84400.0
2007-12-17 14:30:00,13.6,13.63,13.6,13.63,138800.0,8.92,8.9397,8.92,8.9397,138800.0
2007-12-17 14:40:00,13.64,13.65,13.57,13.57,25800.0,8.9463,8.9528,8.9004,8.9004,25800.0
2007-12-17 14:50:00,13.57,13.57,13.53,13.54,37000.0,8.9004,8.9004,8.8741,8.8807,37000.0
2007-12-17 15:00:00,13.55,13.56,13.51,13.52,65200.0,8.8873,8.8938,8.861,8.8676,65200.0
2007-12-17 15:10:00,13.53,13.56,13.52,13.55,71400.0,8.8741,8.8938,8.8676,8.8873,71400.0
2007-12-17 15:20:00,13.55,13.55,13.49,13.5,90600.0,8.8873,8.8873,8.8479,8.8545,90600.0
2007-12-17 15:30:00,13.5,13.56,13.49,13.55,110600.0,8.8545,8.8938,8.8479,8.8873,110600.0
2007-12-17 15:40:00,13.55,13.55,13.46,13.47,113800.0,8.8873,8.8873,8.8282,8.8348,113800.0
2007-12-17 15:50:00,13.47,13.47,13.38,13.4,269400.0,8.8348,8.8348,8.7757,8.7889,269400.0
2007-12-18 09:30:00,13.55,13.57,13.36,13.36,39400.0,8.8873,8.9004,8.7626,8.7626,39400.0
2007-12-18 09:40:00,13.36,13.36,13.19,13.26,46800.0,8.7626,8.7626,8.6511,8.697,46800.0
2007-12-18 09:50:00,13.26,13.26,13.21,13.21,68000.0,8.697,8.697,8.6642,8.6642,68000.0
2007-12-18 10:00:00,13.21,13.27,13.21,13.22,37800.0,8.6642,8.7036,8.6642,8.6708,37800.0
2007-12-18 10:10:00,13.23,13.29,13.22,13.29,25200.0,8.6774,8.7167,8.6708,8.7167,25200.0
2007-12-18 10:20:00,13.29,13.37,13.29,13.37,20200.0,8.7167,8.7692,8.7167,8.7692,20200.0
2007-12-18 10:30:00,13.37,13.41,13.37,13.41,37400.0,8.7692,8.7954,8.7692,8.7954,37400.0
2007-12-18 10:40:00,13.4,13.44,13.35,13.37,38600.0,8.7889,8.8151,8.7561,8.7692,38600.0
2007-12-18 10:50:00,13.37,13.38,13.36,13.38,14200.0,8.7692,8.7757,8.7626,8.7757,14200.0
2007-12-18 11:00:00,13.38,13.38,13.31,13.31,42800.0,8.7757,8.7757,8.7298,8.7298,42800.0
2007-12-18 11:10:00,13.31,13.33,13.27,13.28,26400.0,8.7298,8.743,8.7036,8.7102,26400.0
2007-12-18 11:20:00,13.28,13.29,13.22,13.24,43200.0,8.7102,8.7167,8.6708,8.6839,43200.0
2007-12-18 11:30:00,13.24,13.27,13.2,13.27,30800.0,8.6839,8.7036,8.6577,8.7036,30800.0
2007-12-18 11:40:00,13.27,13.28,13.21,13.21,21200.0,8.7036,8.7102,8.6642,8.6642,21200.0
2007-12-18 11:50:00,13.21,13.24,13.17,13.19,19400.0,8.6642,8.6839,8.638,8.6511,19400.0
2007-12-18 12:00:00,13.19,13.28,13.17,13.27,49400.0,8.6511,8.7102,8.638,8.7036,49400.0
2007-12-18 12:10:00,13.28,13.28,13.2,13.22,22200.0,8.7102,8.7102,8.6577,8.6708,22200.0
2007-12-18 12:20:00,13.22,13.28,13.22,13.27,16000.0,8.6708,8.7102,8.6708,8.7036,16000.0
2007-12-18 12:30:00,13.27,13.27,13.24,13.26,14600.0,8.7036,8.7036,8.6839,8.697,14600.0
2007-12-18 12:40:00,13.26,13.28,13.25,13.27,11600.0,8.697,8.7102,8.6905,8.7036,11600.0
2007-12-18 12:50:00,13.27,13.28,13.26,13.28,5800.0,8.7036,8.7102,8.697,8.7102,5800.0
2007-12-18 13:00:00,13.28,13.29,13.24,13.27,11600.0,8.7102,8.7167,8.6839,8.7036,11600.0
2007-12-18 13:10:00,13.27,13.34,13.27,13.34,21200.0,8.7036,8.7495,8.7036,8.7495,21200.0
2007-12-18 13:20:00,13.35,13.45,13.35,13.42,32800.0,8.7561,8.8217,8.7561,8.802,32800.0
2007-12-18 13:30:00,13.41,13.45,13.4,13.42,30200.0,8.7954,8.8217,8.7889,8.802,30200.0
2007-12-18 13:40:00,13.42,13.51,13.4,13.49,122400.0,8.802,8.861,8.7889,8.8479,122400.0
2007-12-18 13:50:00,13.5,13.52,13.47,13.48,51200.0,8.8545,8.8676,8.8348,8.8413,51200.0
2007-12-18 14:00:00,13.48,13.58,13.47,13.56,127200.0,8.8413,8.9069,8.8348,8.8938,127200.0
2007-12-18 14:10:00,13.56,13.62,13.55,13.6,120600.0,8.8938,8.9332,8.8873,8.92,120600.0
2007-12-18 14:20:00,13.59,13.65,13.59,13.63,100800.0,8.9135,8.9528,8.9135,8.9397,100800.0
2007-12-18 14:30:00,13.63,13.68,13.63,13.67,100800.0,8.9397,8.9725,8.9397,8.966,100800.0
2007-12-18 14:40:00,13.67,13.68,13.58,13.59,52800.0,8.966,8.9725,8.9069,8.9135,52800.0
2007-12-18 14:50:00,13.6,13.6,13.56,13.59,46200.0,8.92,8.92,8.8938,8.9135,46200.0
2007-12-18 15:00:00,13.59,13.62,13.57,13.58,84800.0,8.9135,8.9332,8.9004,8.9069,84800.0
2007-12-18 15:10:00,13.59,13.62,13.57,13.61,64200.0,8.9135,8.9332,8.9004,8.9266,64200.0
2007-12-18 15:20:00,13.62,13.62,13.55,13.6,116600.0,8.9332,8.9332,8.8873,8.92,116600.0
2007-12-18 15:30:00,13.61,13.62,13.57,13.6,85400.0,8.9266,8.9332,8.9004,8.92,85400.0
2007-12-18 15:40:00,13.6,13.62,13.55,13.55,63200.0,8.92,8.9332,8.8873,8.8873,63200.0
2007-12-18 15:50:00,13.55,13.6,13.54,13.58,125800.0,8.8873,8.92,8.8807,8.9069,125800.0
2007-12-19 09:30:00,13.46,13.47,13.16,13.19,86200.0,8.8282,8.8348,8.6315,8.6511,86200.0
2007-12-19 09:40:00,13.19,13.23,13.08,13.22,121000.0,8.6511,8.6774,8.579,8.6708,121000.0
2007-12-19 09:50:00,13.22,13.26,13.13,13.15,112400.0,8.6708,8.697,8.6118,8.6249,112400.0
2007-12-19 10:00:00,13.17,13.18,13.1,13.13,42200.0,8.638,8.6446,8.5921,8.6118,42200.0
2007-12-19 10:10:00,13.13,13.13,13.05,13.06,55200.0,8.6118,8.6118,8.5593,8.5659,55200.0
2007-12-19 10:20:00,13.06,13.07,12.96,13.01,108600.0,8.5659,8.5724,8.5003,8.5331,108600.0
2007-12-19 10:30:00,13.01,13.03,12.97,12.97,101800.0,8.5331,8.5462,8.5068,8.5068,101800.0
2007-12-19 10:40:00,12.97,13.02,12.9,13.02,80800.0,8.5068,8.5396,8.4609,8.5396,80800.0
2007-12-19 10:50:00,13.02,13.1,13.02,13.1,83200.0,8.5396,8.5921,8.5396,8.5921,83200.0
2007-12-19 11:00:00,13.09,13.11,13.05,13.05,48400.0,8.5855,8.5987,8.5593,8.5593,48400.0
2007-12-19 11:10:00,13.05,13.06,13.02,13.03,38600.0,8.5593,8.5659,8.5396,8.5462,38600.0
2007-12-19 11:20:00,13.03,13.03,12.99,13.01,50600.0,8.5462,8.5462,8.52,8.5331,50600.0
2007-12-19 11:30:00,13.01,13.02,12.97,13.01,42000.0,8.5331,8.5396,8.5068,8.5331,42000.0
2007-12-19 11:40:00,13.01,13.02,13.0,13.0,10800.0,8.5331,8.5396,8.5265,8.5265,10800.0
2007-12-19 11:50:00,13.0,13.01,12.96,13.01,57400.0,8.5265,8.5331,8.5003,8.5331,57400.0
2007-12-19 12:00:00,13.01,13.04,13.0,13.02,11600.0,8.5331,8.5527,8.5265,8.5396,11600.0
2007-12-19 12:10:00,13.02,13.04,12.99,12.99,58400.0,8.5396,8.5527,8.52,8.52,58400.0
2007-12-19 12:20:00,12.98,13.0,12.93,12.96,120400.0,8.5134,8.5265,8.4806,8.5003,120400.0
2007-12-19 12:30:00,12.96,12.96,12.9,12.9,43200.0,8.5003,8.5003,8.4609,8.4609,43200.0
2007-12-19 12:40:00,12.9,12.91,12.86,12.86,41000.0,8.4609,8.4675,8.4347,8.4347,41000.0
2007-12-19 12:50:00,12.86,12.87,12.79,12.85,109200.0,8.4347,8.4412,8.3888,8.4281,109200.0
2007-12-19 13:00:00,12.85,12.91,12.83,12.91,53400.0,8.4281,8.4675,8.415,8.4675,53400.0
2007-12-19 13:10:00,12.9,12.92,12.88,12.88,46400.0,8.4609,8.474,8.4478,8.4478,46400.0
2007-12-19 13:20:00,12.88,12.9,12.88,12.88,33200.0,8.4478,8.4609,8.4478,8.4478,33200.0
2007-12-19 13:30:00,12.88,12.9,12.85,12.88,49400.0,8.4478,8.4609,8.4281,8.4478,49400.0
2007-12-19 13:40:00,12.88,12.88,12.78,12.81,149200.0,8.4478,8.4478,8.3822,8.4019,149200.0
2007-12-19 13:50:00,12.81,12.85,12.74,12.85,111800.0,8.4019,8.4281,8.356,8.4281,111800.0
2007-12-19 14:00:00,12.85,12.91,12.8,12.8,81800.0,8.4281,8.4675,8.3953,8.3953,81800.0
2007-12-19 14:10:00,12.8,12.92,12.8,12.83,112200.0,8.3953,8.474,8.3953,8.415,112200.0
2007-12-19 14:20:00,12.83,12.84,12.73,12.75,162400.0,8.415,8.4216,8.3494,8.3625,162400.0
2007-12-19 14:30:00,12.76,12.78,12.73,12.74,67600.0,8.3691,8.3822,8.3494,8.356,67600.0
2007-12-19 14:40:00,12.73,12.9,12.73,12.88,343600.0,8.3494,8.4609,8.3494,8.4478,343600.0
2007-12-19 14:50:00,12.86,12.9,12.83,12.88,129400.0,8.4347,8.4609,8.415,8.4478,129400.0
2007-12-19 15:00:00,12.88,12.92,12.85,12.88,149200.0,8.4478,8.474,8.4281,8.4478,149200.0
2007-12-19 15:10:00,12.88,12.93,12.88,12.9,135000.0,8.4478,8.4806,8.4478,8.4609,135000.0
2007-12-19 15:20:00,12.9,12.99,12.89,12.97,122800.0,8.4609,8.52,8.4544,8.5068,122800.0
2007-12-19 15:30:00,12.97,13.04,12.97,13.03,125400.0,8.5068,8.5527,8.5068,8.5462,125400.0
2007-12-19 15:40:00,13.04,13.15,13.03,13.13,293400.0,8.5527,8.6249,8.5462,8.6118,293400.0
2007-12-19 15:50:00,13.12,13.19,13.08,13.13,301800.0,8.6052,8.6511,8.579,8.6118,301800.0
2007-12-20 09:30:00,13.22,13.25,13.13,13.15,34000.0,8.6708,8.6905,8.6118,8.6249,34000.0
2007-12-20 09:40:00,13.17,13.22,13.12,13.13,86200.0,8.638,8.6708,8.6052,8.6118,86200.0
2007-12-20 09:50:00,13.11,13.13,12.99,13.01,90800.0,8.5987,8.6118,8.52,8.5331,90800.0
2007-12-20 10:00:00,13.02,13.07,12.99,13.07,51400.0,8.5396,8.5724,8.52,8.5724,51400.0
2007-12-20 10:10:00,13.06,13.18,13.06,13.13,160000.0,8.5659,8.6446,8.5659,8.6118,160000.0
2007-12-20 10:20:00,13.13,13.13,13.1,13.13,143400.0,8.6118,8.6118,8.5921,8.6118,143400.0
2007-12-20 10:30:00,13.13,13.22,13.13,13.21,138600.0,8.6118,8.6708,8.6118,8.6642,138600.0
2007-12-20 10:40:00,13.21,13.22,13.19,13.2,75000.0,8.6642,8.6708,8.6511,8.6577,75000.0
2007-12-20 10:50:00,13.21,13.21,13.17,13.21,38200.0,8.6642,8.6642,8.638,8.6642,38200.0
2007-12-20 11:00:00,13.2,13.21,13.13,13.13,103000.0,8.6577,8.6642,8.6118,8.6118,103000.0
2007-12-20 11:10:00,13.15,13.15,13.12,13.12,33600.0,8.6249,8.6249,8.6052,8.6052,33600.0
2007-12-20 11:20:00,13.13,13.15,13.04,13.09,104200.0,8.6118,8.6249,8.5527,8.5855,104200.0
2007-12-20 11:30:00,13.1,13.11,13.06,13.07,37000.0,8.5921,8.5987,8.5659,8.5724,37000.0
2007-12-20 11:40:00,13.06,13.08,13.06,13.06,23200.0,8.5659,8.579,8.5659,8.5659,23200.0
2007-12-20 11:50:00,13.06,13.06,13.02,13.02,30000.0,8.5659,8.5659,8.5396,8.5396,30000.0
2007-12-20 12:00:00,13.03,13.08,12.99,13.0,132200.0,8.5462,8.579,8.52,8.5265,132200.0
2007-12-20 12:10:00,13.0,13.02,12.99,13.0,33200.0,8.5265,8.5396,8.52,8.5265,33200.0
2007-12-20 12:20:00,13.0,13.03,12.99,13.03,42200.0,8.5265,8.5462,8.52,8.5462,42200.0
2007-12-20 12:30:00,13.04,13.09,13.04,13.08,22800.0,8.5527,8.5855,8.5527,8.579,22800.0
2007-12-20 12:40:00,13.08,13.11,13.08,13.1,37200.0,8.579,8.5987,8.579,8.5921,37200.0
2007-12-20 12:50:00,13.1,13.13,13.1,13.12,33200.0,8.5921,8.6118,8.5921,8.6052,33200.0
2007-12-20 13:00:00,13.12,13.13,13.1,13.13,23000.0,8.6052,8.6118,8.5921,8.6118,23000.0
2007-12-20 13:10:00,13.13,13.18,13.13,13.18,102200.0,8.6118,8.6446,8.6118,8.6446,102200.0
2007-12-20 13:20:00,13.19,13.21,13.17,13.19,88400.0,8.6511,8.6642,8.638,8.6511,88400.0
2007-12-20 13:30:00,13.19,13.19,13.17,13.18,21400.0,8.6511,8.6511,8.638,8.6446,21400.0
2007-12-20 13:40:00,13.18,13.18,13.12,13.13,31200.0,8.6446,8.6446,8.6052,8.6118,31200.0
2007-12-20 13:50:00,13.13,13.18,13.13,13.18,50400.0,8.6118,8.6446,8.6118,8.6446,50400.0
2007-12-20 14:00:00,13.18,13.18,13.11,13.12,52400.0,8.6446,8.6446,8.5987,8.6052,52400.0
2007-12-20 14:10:00,13.11,13.22,13.11,13.22,26600.0,8.5987,8.6708,8.5987,8.6708,26600.0
2007-12-20 14:20:00,13.22,13.31,13.22,13.31,44600.0,8.6708,8.7298,8.6708,8.7298,44600.0
2007-12-20 14:30:00,13.31,13.35,13.31,13.34,53600.0,8.7298,8.7561,8.7298,8.7495,53600.0
2007-12-20 14:40:00,13.35,13.42,13.34,13.4,87400.0,8.7561,8.802,8.7495,8.7889,87400.0
2007-12-20 14:50:00,13.39,13.4,13.32,13.33,110400.0,8.7823,8.7889,8.7364,8.743,110400.0
2007-12-20 15:00:00,13.33,13.34,13.24,13.26,59400.0,8.743,8.7495,8.6839,8.697,59400.0
2007-12-20 15:10:00,13.27,13.33,13.27,13.28,50400.0,8.7036,8.743,8.7036,8.7102,50400.0
2007-12-20 15:20:00,13.28,13.29,13.26,13.26,51200.0,8.7102,8.7167,8.697,8.697,51200.0
2007-12-20 15:30:00,13.26,13.26,13.23,13.25,89000.0,8.697,8.697,8.6774,8.6905,89000.0
2007-12-20 15:40:00,13.25,13.25,13.22,13.24,86200.0,8.6905,8.6905,8.6708,8.6839,86200.0
2007-12-20 15:50:00,13.25,13.28,13.24,13.25,195000.0,8.6905,8.7102,8.6839,8.6905,195000.0
2007-12-21 09:30:00,13.55,13.68,13.5,13.59,490800.0,8.8873,8.9725,8.8545,8.9135,490800.0
2007-12-21 09:40:00,13.58,13.72,13.56,13.63,105000.0,8.9069,8.9988,8.8938,8.9397,105000.0
2007-12-21 09:50:00,13.63,13.63,13.5,13.55,91400.0,8.9397,8.9397,8.8545,8.8873,91400.0
2007-12-21 10:00:00,13.54,13.59,13.53,13.53,46800.0,8.8807,8.9135,8.8741,8.8741,46800.0
2007-12-21 10:10:00,13.53,13.54,13.48,13.49,35800.0,8.8741,8.8807,8.8413,8.8479,35800.0
2007-12-21 10:20:00,13.49,13.61,13.49,13.6,71000.0,8.8479,8.9266,8.8479,8.92,71000.0
2007-12-21 10:30:00,13.6,13.63,13.6,13.63,38000.0,8.92,8.9397,8.92,8.9397,38000.0
2007-12-21 10:40:00,13.63,13.63,13.6,13.61,27000.0,8.9397,8.9397,8.92,8.9266,27000.0
2007-12-21 10:50:00,13.6,13.6,13.56,13.56,28600.0,8.92,8.92,8.8938,8.8938,28600.0
2007-12-21 11:00:00,13.56,13.56,13.55,13.55,27400.0,8.8938,8.8938,8.8873,8.8873,27400.0
2007-12-21 11:10:00,13.55,13.56,13.47,13.47,32800.0,8.8873,8.8938,8.8348,8.8348,32800.0
2007-12-21 11:20:00,13.47,13.47,13.43,13.43,19000.0,8.8348,8.8348,8.8085,8.8085,19000.0
2007-12-21 11:30:00,13.43,13.43,13.39,13.4,32400.0,8.8085,8.8085,8.7823,8.7889,32400.0
2007-12-21 11:40:00,13.4,13.4,13.37,13.38,21400.0,8.7889,8.7889,8.7692,8.7757,21400.0
2007-12-21 11:50:00,13.38,13.4,13.38,13.38,17800.0,8.7757,8.7889,8.7757,8.7757,17800.0
2007-12-21 12:00:00,13.38,13.38,13.35,13.36,18200.0,8.7757,8.7757,8.7561,8.7626,18200.0
2007-12-21 12:10:00,13.36,13.36,13.33,13.34,34800.0,8.7626,8.7626,8.743,8.7495,34800.0
2007-12-21 12:20:00,13.34,13.35,13.31,13.34,22600.0,8.7495,8.7561,8.7298,8.7495,22600.0
2007-12-21 12:30:00,13.34,13.4,13.34,13.37,37200.0,8.7495,8.7889,8.7495,8.7692,37200.0
2007-12-21 12:40:00,13.37,13.37,13.36,13.36,6200.0,8.7692,8.7692,8.7626,8.7626,6200.0
2007-12-21 12:50:00,13.35,13.36,13.34,13.36,9400.0,8.7561,8.7626,8.7495,8.7626,9400.0
2007-12-21 13:00:00,13.36,13.37,13.35,13.36,14000.0,8.7626,8.7692,8.7561,8.7626,14000.0
2007-12-21 13:10:00,13.36,13.47,13.36,13.44,52200.0,8.7626,8.8348,8.7626,8.8151,52200.0
2007-12-21 13:20:00,13.43,13.46,13.42,13.42,31800.0,8.8085,8.8282,8.802,8.802,31800.0
2007-12-21 13:30:00,13.42,13.42,13.4,13.4,7800.0,8.802,8.802,8.7889,8.7889,7800.0
2007-12-21 13:40:00,13.4,13.4,13.37,13.4,19200.0,8.7889,8.7889,8.7692,8.7889,19200.0
2007-12-21 13:50:00,13.38,13.4,13.38,13.4,15200.0,8.7757,8.7889,8.7757,8.7889,15200.0
2007-12-21 14:00:00,13.4,13.41,13.38,13.41,13800.0,8.7889,8.7954,8.7757,8.7954,13800.0
2007-12-21 14:10:00,13.4,13.42,13.4,13.41,13600.0,8.7889,8.802,8.7889,8.7954,13600.0
2007-12-21 14:20:00,13.41,13.43,13.41,13.42,19600.0,8.7954,8.8085,8.7954,8.802,19600.0
2007-12-21 14:30:00,13.42,13.43,13.42,13.42,16600.0,8.802,8.8085,8.802,8.802,16600.0
2007-12-21 14:40:00,13.42,13.44,13.42,13.42,18600.0,8.802,8.8151,8.802,8.802,18600.0
2007-12-21 14:50:00,13.42,13.44,13.42,13.43,15800.0,8.802,8.8151,8.802,8.8085,15800.0
2007-12-21 15:00:00,13.43,13.43,13.42,13.43,14200.0,8.8085,8.8085,8.802,8.8085,14200.0
2007-12-21 15:10:00,13.43,13.43,13.42,13.42,12400.0,8.8085,8.8085,8.802,8.802,12400.0
2007-12-21 15:20:00,13.42,13.43,13.41,13.41,25400.0,8.802,8.8085,8.7954,8.7954,25400.0
2007-12-21 15:30:00,13.41,13.42,13.37,13.37,45200.0,8.7954,8.802,8.7692,8.7692,45200.0
2007-12-21 15:40:00,13.37,13.37,13.32,13.33,56600.0,8.7692,8.7692,8.7364,8.743,56600.0
2007-12-21 15:50:00,13.33,13.37,13.3,13.36,85800.0,8.743,8.7692,8.7233,8.7626,85800.0
2007-12-24 09:30:00,13.38,13.62,13.38,13.56,237600.0,8.7757,8.9332,8.7757,8.8938,237600.0
2007-12-24 09:40:00,13.59,13.72,13.56,13.63,78800.0,8.9135,8.9988,8.8938,8.9397,78800.0
2007-12-24 09:50:00,13.62,13.63,13.52,13.52,30800.0,8.9332,8.9397,8.8676,8.8676,30800.0
2007-12-24 10:00:00,13.52,13.54,13.47,13.5,115200.0,8.8676,8.8807,8.8348,8.8545,115200.0
2007-12-24 10:10:00,13.52,13.52,13.47,13.49,25600.0,8.8676,8.8676,8.8348,8.8479,25600.0
2007-12-24 10:20:00,13.48,13.49,13.47,13.49,23200.0,8.8413,8.8479,8.8348,8.8479,23200.0
2007-12-24 10:30:00,13.49,13.51,13.48,13.49,31000.0,8.8479,8.861,8.8413,8.8479,31000.0
2007-12-24 10:40:00,13.49,13.49,13.47,13.48,29200.0,8.8479,8.8479,8.8348,8.8413,29200.0
2007-12-24 10:50:00,13.48,13.49,13.47,13.48,25200.0,8.8413,8.8479,8.8348,8.8413,25200.0
2007-12-24 11:00:00,13.49,13.49,13.43,13.46,54400.0,8.8479,8.8479,8.8085,8.8282,54400.0
2007-12-24 11:10:00,13.46,13.49,13.46,13.49,27800.0,8.8282,8.8479,8.8282,8.8479,27800.0
2007-12-24 11:20:00,13.49,13.53,13.49,13.52,25400.0,8.8479,8.8741,8.8479,8.8676,25400.0
2007-12-24 11:30:00,13.52,13.53,13.5,13.51,18200.0,8.8676,8.8741,8.8545,8.861,18200.0
2007-12-24 11:40:00,13.5,13.51,13.49,13.51,29600.0,8.8545,8.861,8.8479,8.861,29600.0
2007-12-24 11:50:00,13.5,13.51,13.5,13.5,9600.0,8.8545,8.861,8.8545,8.8545,9600.0
2007-12-24 12:00:00,13.51,13.53,13.51,13.51,19800.0,8.861,8.8741,8.861,8.861,19800.0
2007-12-24 12:10:00,13.51,13.55,13.5,13.55,37000.0,8.861,8.8873,8.8545,8.8873,37000.0
2007-12-24 12:20:00,13.54,13.56,13.53,13.53,14400.0,8.8807,8.8938,8.8741,8.8741,14400.0
2007-12-24 12:30:00,13.54,13.56,13.54,13.56,31200.0,8.8807,8.8938,8.8807,8.8938,31200.0
2007-12-24 12:40:00,13.55,13.59,13.54,13.58,41400.0,8.8873,8.9135,8.8807,8.9069,41400.0
2007-12-24 12:50:00,13.56,13.59,13.54,13.56,63400.0,8.8938,8.9135,8.8807,8.8938,63400.0
2007-12-24 13:00:00,13.57,13.59,13.57,13.59,24000.0,8.9004,8.9135,8.9004,8.9135,24000.0
2007-12-24 13:10:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 13:20:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 13:30:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 13:40:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 13:50:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:00:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:10:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:20:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:30:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:40:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 14:50:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:00:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:10:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:20:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:30:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:40:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-24 15:50:00,13.59,13.59,13.59,13.59,0.0,8.9135,8.9135,8.9135,8.9135,0.0
2007-12-26 09:30:00,13.71,13.71,13.3,13.42,83600.0,8.9922,8.9922,8.7233,8.802,83600.0
2007-12-26 09:40:00,13.44,13.44,13.26,13.26,28600.0,8.8151,8.8151,8.697,8.697,28600.0
2007-12-26 09:50:00,13.26,13.27,13.21,13.24,14200.0,8.697,8.7036,8.6642,8.6839,14200.0
2007-12-26 10:00:00,13.24,13.24,13.15,13.17,47800.0,8.6839,8.6839,8.6249,8.638,47800.0
2007-12-26 10:10:00,13.18,13.18,13.14,13.15,59000.0,8.6446,8.6446,8.6183,8.6249,59000.0
2007-12-26 10:20:00,13.15,13.16,13.13,13.14,38000.0,8.6249,8.6315,8.6118,8.6183,38000.0
2007-12-26 10:30:00,13.14,13.14,13.13,13.13,35600.0,8.6183,8.6183,8.6118,8.6118,35600.0
2007-12-26 10:40:00,13.13,13.13,13.12,13.13,41000.0,8.6118,8.6118,8.6052,8.6118,41000.0
2007-12-26 10:50:00,13.13,13.14,13.12,13.13,18800.0,8.6118,8.6183,8.6052,8.6118,18800.0
2007-12-26 11:00:00,13.13,13.15,13.13,13.13,35200.0,8.6118,8.6249,8.6118,8.6118,35200.0
2007-12-26 11:10:00,13.13,13.19,13.13,13.17,36800.0,8.6118,8.6511,8.6118,8.638,36800.0
2007-12-26 11:20:00,13.17,13.2,13.17,13.2,25600.0,8.638,8.6577,8.638,8.6577,25600.0
2007-12-26 11:30:00,13.19,13.2,13.13,13.13,20800.0,8.6511,8.6577,8.6118,8.6118,20800.0
2007-12-26 11:40:00,13.14,13.14,13.13,13.13,20000.0,8.6183,8.6183,8.6118,8.6118,20000.0
2007-12-26 11:50:00,13.13,13.13,13.12,13.13,14000.0,8.6118,8.6118,8.6052,8.6118,14000.0
2007-12-26 12:00:00,13.13,13.13,13.1,13.11,15800.0,8.6118,8.6118,8.5921,8.5987,15800.0
2007-12-26 12:10:00,13.11,13.11,13.09,13.11,11600.0,8.5987,8.5987,8.5855,8.5987,11600.0
2007-12-26 12:20:00,13.11,13.12,13.11,13.12,8200.0,8.5987,8.6052,8.5987,8.6052,8200.0
2007-12-26 12:30:00,13.12,13.18,13.11,13.18,22400.0,8.6052,8.6446,8.5987,8.6446,22400.0
2007-12-26 12:40:00,13.16,13.2,13.16,13.18,13200.0,8.6315,8.6577,8.6315,8.6446,13200.0
2007-12-26 12:50:00,13.18,13.2,13.17,13.17,14600.0,8.6446,8.6577,8.638,8.638,14600.0
2007-12-26 13:00:00,13.17,13.2,13.17,13.2,12600.0,8.638,8.6577,8.638,8.6577,12600.0
2007-12-26 13:10:00,13.2,13.21,13.19,13.19,10400.0,8.6577,8.6642,8.6511,8.6511,10400.0
2007-12-26 13:20:00,13.19,13.21,13.15,13.17,23000.0,8.6511,8.6642,8.6249,8.638,23000.0
2007-12-26 13:30:00,13.17,13.18,13.15,13.18,17200.0,8.638,8.6446,8.6249,8.6446,17200.0
2007-12-26 13:40:00,13.17,13.22,13.17,13.21,23000.0,8.638,8.6708,8.638,8.6642,23000.0
2007-12-26 13:50:00,13.21,13.23,13.21,13.22,24000.0,8.6642,8.6774,8.6642,8.6708,24000.0
2007-12-26 14:00:00,13.22,13.23,13.18,13.2,20200.0,8.6708,8.6774,8.6446,8.6577,20200.0
2007-12-26 14:10:00,13.19,13.19,13.14,13.15,17000.0,8.6511,8.6511,8.6183,8.6249,17000.0
2007-12-26 14:20:00,13.15,13.17,13.15,13.16,15800.0,8.6249,8.638,8.6249,8.6315,15800.0
2007-12-26 14:30:00,13.17,13.2,13.16,13.2,17800.0,8.638,8.6577,8.6315,8.6577,17800.0
2007-12-26 14:40:00,13.2,13.22,13.19,13.22,14400.0,8.6577,8.6708,8.6511,8.6708,14400.0
2007-12-26 14:50:00,13.22,13.23,13.22,13.22,37400.0,8.6708,8.6774,8.6708,8.6708,37400.0
2007-12-26 15:00:00,13.22,13.23,13.21,13.22,18400.0,8.6708,8.6774,8.6642,8.6708,18400.0
2007-12-26 15:10:00,13.23,13.23,13.21,13.22,18600.0,8.6774,8.6774,8.6642,8.6708,18600.0
2007-12-26 15:20:00,13.22,13.24,13.22,13.22,25600.0,8.6708,8.6839,8.6708,8.6708,25600.0
2007-12-26 15:30:00,13.22,13.22,13.18,13.21,40600.0,8.6708,8.6708,8.6446,8.6642,40600.0
2007-12-26 15:40:00,13.21,13.21,13.19,13.21,39200.0,8.6642,8.6642,8.6511,8.6642,39200.0
2007-12-26 15:50:00,13.21,13.23,13.17,13.21,64400.0,8.6642,8.6774,8.638,8.6642,64400.0
2007-12-27 09:30:00,13.13,13.17,13.08,13.15,31400.0,8.6118,8.638,8.579,8.6249,31400.0
2007-12-27 09:40:00,13.15,13.24,13.14,13.22,22200.0,8.6249,8.6839,8.6183,8.6708,22200.0
2007-12-27 09:50:00,13.22,13.24,13.15,13.15,46000.0,8.6708,8.6839,8.6249,8.6249,46000.0
2007-12-27 10:00:00,13.16,13.21,13.16,13.21,29400.0,8.6315,8.6642,8.6315,8.6642,29400.0
2007-12-27 10:10:00,13.2,13.21,13.13,13.13,76400.0,8.6577,8.6642,8.6118,8.6118,76400.0
2007-12-27 10:20:00,13.14,13.15,13.12,13.13,30800.0,8.6183,8.6249,8.6052,8.6118,30800.0
2007-12-27 10:30:00,13.13,13.15,13.1,13.11,39400.0,8.6118,8.6249,8.5921,8.5987,39400.0
2007-12-27 10:40:00,13.11,13.11,13.1,13.11,13400.0,8.5987,8.5987,8.5921,8.5987,13400.0
2007-12-27 10:50:00,13.11,13.13,13.1,13.12,28600.0,8.5987,8.6118,8.5921,8.6052,28600.0
2007-12-27 11:00:00,13.12,13.12,13.09,13.09,23600.0,8.6052,8.6052,8.5855,8.5855,23600.0
2007-12-27 11:10:00,13.09,13.13,13.09,13.12,36200.0,8.5855,8.6118,8.5855,8.6052,36200.0
2007-12-27 11:20:00,13.12,13.13,13.12,13.12,18200.0,8.6052,8.6118,8.6052,8.6052,18200.0
2007-12-27 11:30:00,13.12,13.13,13.11,13.12,10000.0,8.6052,8.6118,8.5987,8.6052,10000.0
2007-12-27 11:40:00,13.12,13.15,13.12,13.15,35000.0,8.6052,8.6249,8.6052,8.6249,35000.0
2007-12-27 11:50:00,13.15,13.21,13.15,13.21,16000.0,8.6249,8.6642,8.6249,8.6642,16000.0
2007-12-27 12:00:00,13.21,13.21,13.15,13.18,21600.0,8.6642,8.6642,8.6249,8.6446,21600.0
2007-12-27 12:10:00,13.17,13.18,13.15,13.16,11000.0,8.638,8.6446,8.6249,8.6315,11000.0
2007-12-27 12:20:00,13.16,13.18,13.14,13.14,25600.0,8.6315,8.6446,8.6183,8.6183,25600.0
2007-12-27 12:30:00,13.13,13.16,13.13,13.15,26200.0,8.6118,8.6315,8.6118,8.6249,26200.0
2007-12-27 12:40:00,13.14,13.21,13.14,13.21,19400.0,8.6183,8.6642,8.6183,8.6642,19400.0
2007-12-27 12:50:00,13.2,13.21,13.15,13.17,66000.0,8.6577,8.6642,8.6249,8.638,66000.0
2007-12-27 13:00:00,13.18,13.18,13.17,13.17,17600.0,8.6446,8.6446,8.638,8.638,17600.0
2007-12-27 13:10:00,13.18,13.22,13.15,13.15,49600.0,8.6446,8.6708,8.6249,8.6249,49600.0
2007-12-27 13:20:00,13.15,13.2,13.15,13.19,36000.0,8.6249,8.6577,8.6249,8.6511,36000.0
2007-12-27 13:30:00,13.2,13.2,13.15,13.16,35400.0,8.6577,8.6577,8.6249,8.6315,35400.0
2007-12-27 13:40:00,13.15,13.17,13.15,13.17,62000.0,8.6249,8.638,8.6249,8.638,62000.0
2007-12-27 13:50:00,13.17,13.17,13.13,13.16,27400.0,8.638,8.638,8.6118,8.6315,27400.0
2007-12-27 14:00:00,13.15,13.19,13.15,13.18,31200.0,8.6249,8.6511,8.6249,8.6446,31200.0
2007-12-27 14:10:00,13.17,13.18,13.15,13.17,15800.0,8.638,8.6446,8.6249,8.638,15800.0
2007-12-27 14:20:00,13.17,13.19,13.17,13.19,28400.0,8.638,8.6511,8.638,8.6511,28400.0
2007-12-27 14:30:00,13.19,13.2,13.17,13.19,103400.0,8.6511,8.6577,8.638,8.6511,103400.0
2007-12-27 14:40:00,13.19,13.19,13.15,13.18,164000.0,8.6511,8.6511,8.6249,8.6446,164000.0
2007-12-27 14:50:00,13.18,13.2,13.13,13.15,191000.0,8.6446,8.6577,8.6118,8.6249,191000.0
2007-12-27 15:00:00,13.15,13.18,13.13,13.16,66400.0,8.6249,8.6446,8.6118,8.6315,66400.0
2007-12-27 15:10:00,13.16,13.19,13.15,13.18,34600.0,8.6315,8.6511,8.6249,8.6446,34600.0
2007-12-27 15:20:00,13.19,13.21,13.16,13.17,72200.0,8.6511,8.6642,8.6315,8.638,72200.0
2007-12-27 15:30:00,13.17,13.18,13.15,13.17,116400.0,8.638,8.6446,8.6249,8.638,116400.0
2007-12-27 15:40:00,13.17,13.18,13.13,13.15,115800.0,8.638,8.6446,8.6118,8.6249,115800.0
2007-12-27 15:50:00,13.15,13.18,13.12,13.16,284400.0,8.6249,8.6446,8.6052,8.6315,284400.0
2007-12-28 09:30:00,13.25,13.72,13.25,13.31,79800.0,8.6905,8.9988,8.6905,8.7298,79800.0
2007-12-28 09:40:00,13.3,13.34,13.26,13.31,203400.0,8.7233,8.7495,8.697,8.7298,203400.0
2007-12-28 09:50:00,13.31,13.31,13.22,13.28,66200.0,8.7298,8.7298,8.6708,8.7102,66200.0
2007-12-28 10:00:00,13.28,13.28,13.09,13.12,58000.0,8.7102,8.7102,8.5855,8.6052,58000.0
2007-12-28 10:10:00,13.13,13.16,13.09,13.14,96200.0,8.6118,8.6315,8.5855,8.6183,96200.0
2007-12-28 10:20:00,13.15,13.18,13.13,13.17,16200.0,8.6249,8.6446,8.6118,8.638,16200.0
2007-12-28 10:30:00,13.17,13.17,13.12,13.13,42200.0,8.638,8.638,8.6052,8.6118,42200.0
2007-12-28 10:40:00,13.13,13.13,13.13,13.13,0.0,8.6118,8.6118,8.6118,8.6118,0.0
2007-12-28 10:50:00,13.04,13.04,13.04,13.04,600.0,8.5527,8.5527,8.5527,8.5527,600.0
2007-12-28 11:00:00,13.04,13.06,13.03,13.04,17000.0,8.5527,8.5659,8.5462,8.5527,17000.0
2007-12-28 11:10:00,13.04,13.06,13.03,13.06,11000.0,8.5527,8.5659,8.5462,8.5659,11000.0
2007-12-28 11:20:00,13.05,13.08,13.05,13.08,209800.0,8.5593,8.579,8.5593,8.579,209800.0
2007-12-28 11:30:00,13.07,13.08,13.05,13.07,18200.0,8.5724,8.579,8.5593,8.5724,18200.0
2007-12-28 11:40:00,13.06,13.08,13.06,13.06,6800.0,8.5659,8.579,8.5659,8.5659,6800.0
2007-12-28 11:50:00,13.06,13.08,13.04,13.04,15600.0,8.5659,8.579,8.5527,8.5527,15600.0
2007-12-28 12:00:00,13.04,13.04,13.02,13.02,8400.0,8.5527,8.5527,8.5396,8.5396,8400.0
2007-12-28 12:10:00,13.01,13.03,13.0,13.02,33400.0,8.5331,8.5462,8.5265,8.5396,33400.0
2007-12-28 12:20:00,13.02,13.03,13.0,13.01,12600.0,8.5396,8.5462,8.5265,8.5331,12600.0
2007-12-28 12:30:00,13.01,13.01,13.0,13.01,16200.0,8.5331,8.5331,8.5265,8.5331,16200.0
2007-12-28 12:40:00,13.0,13.01,12.97,12.99,92600.0,8.5265,8.5331,8.5068,8.52,92600.0
2007-12-28 12:50:00,12.99,13.01,12.98,13.0,23600.0,8.52,8.5331,8.5134,8.5265,23600.0
2007-12-28 13:00:00,13.01,13.04,12.98,13.04,35400.0,8.5331,8.5527,8.5134,8.5527,35400.0
2007-12-28 13:10:00,13.04,13.04,13.0,13.0,6800.0,8.5527,8.5527,8.5265,8.5265,6800.0
2007-12-28 13:20:00,13.01,13.03,12.99,13.02,11800.0,8.5331,8.5462,8.52,8.5396,11800.0
2007-12-28 13:30:00,13.02,13.02,12.99,13.0,20400.0,8.5396,8.5396,8.52,8.5265,20400.0
2007-12-28 13:40:00,13.0,13.03,13.0,13.0,12800.0,8.5265,8.5462,8.5265,8.5265,12800.0
2007-12-28 13:50:00,13.0,13.0,12.99,13.0,13400.0,8.5265,8.5265,8.52,8.5265,13400.0
2007-12-28 14:00:00,13.0,13.04,12.98,13.01,64600.0,8.5265,8.5527,8.5134,8.5331,64600.0
2007-12-28 14:10:00,13.02,13.03,13.0,13.02,13000.0,8.5396,8.5462,8.5265,8.5396,13000.0
2007-12-28 14:20:00,13.02,13.02,12.99,13.0,6600.0,8.5396,8.5396,8.52,8.5265,6600.0
2007-12-28 14:30:00,13.0,13.02,12.99,13.0,29800.0,8.5265,8.5396,8.52,8.5265,29800.0
2007-12-28 14:40:00,13.0,13.0,12.98,12.99,25200.0,8.5265,8.5265,8.5134,8.52,25200.0
2007-12-28 14:50:00,12.99,13.0,12.94,12.97,102400.0,8.52,8.5265,8.4872,8.5068,102400.0
2007-12-28 15:00:00,12.97,12.99,12.95,12.97,32200.0,8.5068,8.52,8.4937,8.5068,32200.0
2007-12-28 15:10:00,12.97,12.99,12.97,12.99,23800.0,8.5068,8.52,8.5068,8.52,23800.0
2007-12-28 15:20:00,12.99,13.03,12.97,13.02,28800.0,8.52,8.5462,8.5068,8.5396,28800.0
2007-12-28 15:30:00,13.02,13.02,12.98,13.0,43800.0,8.5396,8.5396,8.5134,8.5265,43800.0
2007-12-28 15:40:00,13.0,13.03,12.98,13.01,38400.0,8.5265,8.5462,8.5134,8.5331,38400.0
2007-12-28 15:50:00,13.01,13.02,12.97,12.99,75800.0,8.5331,8.5396,8.5068,8.52,75800.0
2007-12-31 09:30:00,12.95,13.1,12.92,13.0,52200.0,8.4937,8.5921,8.474,8.5265,52200.0
2007-12-31 09:40:00,13.0,13.06,12.99,13.0,55000.0,8.5265,8.5659,8.52,8.5265,55000.0
2007-12-31 09:50:00,13.02,13.04,12.97,12.97,67200.0,8.5396,8.5527,8.5068,8.5068,67200.0
2007-12-31 10:00:00,12.97,13.01,12.97,12.99,102800.0,8.5068,8.5331,8.5068,8.52,102800.0
2007-12-31 10:10:00,13.01,13.05,12.99,13.05,98400.0,8.5331,8.5593,8.52,8.5593,98400.0
2007-12-31 10:20:00,13.05,13.06,13.0,13.01,30400.0,8.5593,8.5659,8.5265,8.5331,30400.0
2007-12-31 10:30:00,13.01,13.02,12.99,13.01,28600.0,8.5331,8.5396,8.52,8.5331,28600.0
2007-12-31 10:40:00,12.99,12.99,12.97,12.97,38600.0,8.52,8.52,8.5068,8.5068,38600.0
2007-12-31 10:50:00,12.98,13.01,12.97,13.0,44400.0,8.5134,8.5331,8.5068,8.5265,44400.0
2007-12-31 11:00:00,12.99,13.02,12.98,13.0,19400.0,8.52,8.5396,8.5134,8.5265,19400.0
2007-12-31 11:10:00,13.02,13.02,12.97,12.97,23600.0,8.5396,8.5396,8.5068,8.5068,23600.0
2007-12-31 11:20:00,12.99,13.0,12.98,12.98,19800.0,8.52,8.5265,8.5134,8.5134,19800.0
2007-12-31 11:30:00,12.99,13.01,12.99,13.0,31400.0,8.52,8.5331,8.52,8.5265,31400.0
2007-12-31 11:40:00,13.0,13.02,12.99,12.99,27000.0,8.5265,8.5396,8.52,8.52,27000.0
2007-12-31 11:50:00,12.99,13.02,12.99,13.01,23400.0,8.52,8.5396,8.52,8.5331,23400.0
2007-12-31 12:00:00,13.01,13.05,12.99,13.04,29600.0,8.5331,8.5593,8.52,8.5527,29600.0
2007-12-31 12:10:00,13.05,13.06,13.0,13.05,112800.0,8.5593,8.5659,8.5265,8.5593,112800.0
2007-12-31 12:20:00,13.05,13.06,13.01,13.02,23400.0,8.5593,8.5659,8.5331,8.5396,23400.0
2007-12-31 12:30:00,13.02,13.02,13.0,13.01,22200.0,8.5396,8.5396,8.5265,8.5331,22200.0
2007-12-31 12:40:00,13.01,13.01,12.99,12.99,65000.0,8.5331,8.5331,8.52,8.52,65000.0
2007-12-31 12:50:00,12.98,13.01,12.98,13.01,49000.0,8.5134,8.5331,8.5134,8.5331,49000.0
2007-12-31 13:00:00,13.01,13.03,13.01,13.03,20800.0,8.5331,8.5462,8.5331,8.5462,20800.0
2007-12-31 13:10:00,13.03,13.06,13.03,13.05,38000.0,8.5462,8.5659,8.5462,8.5593,38000.0
2007-12-31 13:20:00,13.05,13.05,13.04,13.04,27600.0,8.5593,8.5593,8.5527,8.5527,27600.0
2007-12-31 13:30:00,13.04,13.06,13.04,13.06,11000.0,8.5527,8.5659,8.5527,8.5659,11000.0
2007-12-31 13:40:00,13.06,13.08,13.03,13.06,90200.0,8.5659,8.579,8.5462,8.5659,90200.0
2007-12-31 13:50:00,13.06,13.1,13.05,13.07,41400.0,8.5659,8.5921,8.5593,8.5724,41400.0
2007-12-31 14:00:00,13.07,13.09,13.06,13.08,21200.0,8.5724,8.5855,8.5659,8.579,21200.0
2007-12-31 14:10:00,13.09,13.1,13.05,13.06,56200.0,8.5855,8.5921,8.5593,8.5659,56200.0
2007-12-31 14:20:00,13.06,13.08,13.03,13.06,40200.0,8.5659,8.579,8.5462,8.5659,40200.0
2007-12-31 14:30:00,13.06,13.07,13.04,13.05,33000.0,8.5659,8.5724,8.5527,8.5593,33000.0
2007-12-31 14:40:00,13.05,13.08,13.03,13.05,32200.0,8.5593,8.579,8.5462,8.5593,32200.0
2007-12-31 14:50:00,13.06,13.09,13.06,13.08,15000.0,8.5659,8.5855,8.5659,8.579,15000.0
2007-12-31 15:00:00,13.08,13.08,13.06,13.06,16600.0,8.579,8.579,8.5659,8.5659,16600.0
2007-12-31 15:10:00,13.06,13.12,13.06,13.1,39600.0,8.5659,8.6052,8.5659,8.5921,39600.0
2007-12-31 15:20:00,13.1,13.11,13.08,13.11,29400.0,8.5921,8.5987,8.579,8.5987,29400.0
2007-12-31 15:30:00,13.1,13.1,13.02,13.03,63000.0,8.5921,8.5921,8.5396,8.5462,63000.0
2007-12-31 15:40:00,13.03,13.03,12.97,12.98,113800.0,8.5462,8.5462,8.5068,8.5134,113800.0
2007-12-31 15:50:00,12.97,12.99,12.96,12.96,146400.0,8.5068,8.52,8.5003,8.5003,146400.0
2008-01-02 09:30:00,13.02,13.11,12.92,12.94,87400.0,8.5396,8.5987,8.474,8.4872,87400.0
2008-01-02 09:40:00,12.94,13.03,12.93,12.99,75800.0,8.4872,8.5462,8.4806,8.52,75800.0
2008-01-02 09:50:00,12.99,13.05,12.97,12.97,41600.0,8.52,8.5593,8.5068,8.5068,41600.0
2008-01-02 10:00:00,12.97,12.97,12.83,12.83,76000.0,8.5068,8.5068,8.415,8.415,76000.0
2008-01-02 10:10:00,12.83,12.85,12.76,12.77,28400.0,8.415,8.4281,8.3691,8.3757,28400.0
2008-01-02 10:20:00,12.77,12.81,12.76,12.8,24600.0,8.3757,8.4019,8.3691,8.3953,24600.0
2008-01-02 10:30:00,12.79,12.85,12.76,12.83,44000.0,8.3888,8.4281,8.3691,8.415,44000.0
2008-01-02 10:40:00,12.81,12.82,12.77,12.77,22200.0,8.4019,8.4085,8.3757,8.3757,22200.0
2008-01-02 10:50:00,12.77,12.78,12.74,12.76,27600.0,8.3757,8.3822,8.356,8.3691,27600.0
2008-01-02 11:00:00,12.77,12.79,12.76,12.77,45000.0,8.3757,8.3888,8.3691,8.3757,45000.0
2008-01-02 11:10:00,12.78,12.78,12.63,12.65,67000.0,8.3822,8.3822,8.2838,8.297,67000.0
2008-01-02 11:20:00,12.63,12.64,12.6,12.63,112800.0,8.2838,8.2904,8.2642,8.2838,112800.0
2008-01-02 11:30:00,12.63,12.63,12.61,12.61,32600.0,8.2838,8.2838,8.2707,8.2707,32600.0
2008-01-02 11:40:00,12.61,12.64,12.59,12.6,35400.0,8.2707,8.2904,8.2576,8.2642,35400.0
2008-01-02 11:50:00,12.6,12.65,12.58,12.65,46200.0,8.2642,8.297,8.251,8.297,46200.0
2008-01-02 12:00:00,12.65,12.66,12.63,12.63,44200.0,8.297,8.3035,8.2838,8.2838,44200.0
2008-01-02 12:10:00,12.63,12.63,12.53,12.54,83000.0,8.2838,8.2838,8.2182,8.2248,83000.0
2008-01-02 12:20:00,12.54,12.54,12.5,12.52,93200.0,8.2248,8.2248,8.1986,8.2117,93200.0
2008-01-02 12:30:00,12.52,12.53,12.49,12.49,70400.0,8.2117,8.2182,8.192,8.192,70400.0
2008-01-02 12:40:00,12.49,12.52,12.49,12.52,33000.0,8.192,8.2117,8.192,8.2117,33000.0
2008-01-02 12:50:00,12.52,12.57,12.51,12.55,44200.0,8.2117,8.2445,8.2051,8.2314,44200.0
2008-01-02 13:00:00,12.55,12.55,12.52,12.53,37400.0,8.2314,8.2314,8.2117,8.2182,37400.0
2008-01-02 13:10:00,12.53,12.55,12.49,12.52,57200.0,8.2182,8.2314,8.192,8.2117,57200.0
2008-01-02 13:20:00,12.52,12.55,12.52,12.55,46200.0,8.2117,8.2314,8.2117,8.2314,46200.0
2008-01-02 13:30:00,12.55,12.6,12.55,12.6,51200.0,8.2314,8.2642,8.2314,8.2642,51200.0
2008-01-02 13:40:00,12.6,12.6,12.54,12.58,69800.0,8.2642,8.2642,8.2248,8.251,69800.0
2008-01-02 13:50:00,12.58,12.6,12.58,12.59,26200.0,8.251,8.2642,8.251,8.2576,26200.0
2008-01-02 14:00:00,12.6,12.63,12.56,12.63,75600.0,8.2642,8.2838,8.2379,8.2838,75600.0
2008-01-02 14:10:00,12.63,12.65,12.61,12.62,96000.0,8.2838,8.297,8.2707,8.2773,96000.0
2008-01-02 14:20:00,12.63,12.63,12.58,12.59,43600.0,8.2838,8.2838,8.251,8.2576,43600.0
2008-01-02 14:30:00,12.59,12.62,12.55,12.55,38000.0,8.2576,8.2773,8.2314,8.2314,38000.0
2008-01-02 14:40:00,12.56,12.58,12.54,12.57,41800.0,8.2379,8.251,8.2248,8.2445,41800.0
2008-01-02 14:50:00,12.57,12.59,12.54,12.55,29800.0,8.2445,8.2576,8.2248,8.2314,29800.0
2008-01-02 15:00:00,12.54,12.56,12.52,12.53,94600.0,8.2248,8.2379,8.2117,8.2182,94600.0
2008-01-02 15:10:00,12.52,12.55,12.52,12.53,34400.0,8.2117,8.2314,8.2117,8.2182,34400.0
2008-01-02 15:20:00,12.53,12.55,12.49,12.49,46400.0,8.2182,8.2314,8.192,8.192,46400.0
2008-01-02 15:30:00,12.49,12.51,12.48,12.49,70400.0,8.192,8.2051,8.1855,8.192,70400.0
2008-01-02 15:40:00,12.49,12.5,12.44,12.44,132000.0,8.192,8.1986,8.1592,8.1592,132000.0
2008-01-02 15:50:00,12.44,12.45,12.42,12.45,126000.0,8.1592,8.1658,8.1461,8.1658,126000.0
2008-01-03 09:30:00,12.5,12.54,12.38,12.4,116400.0,8.1986,8.2248,8.1199,8.133,116400.0
2008-01-03 09:40:00,12.41,12.41,12.25,12.27,67400.0,8.1395,8.1395,8.0346,8.0477,67400.0
2008-01-03 09:50:00,12.27,12.38,12.27,12.35,63400.0,8.0477,8.1199,8.0477,8.1002,63400.0
2008-01-03 10:00:00,12.36,12.52,12.36,12.51,84800.0,8.1067,8.2117,8.1067,8.2051,84800.0
2008-01-03 10:10:00,12.51,12.54,12.38,12.38,59200.0,8.2051,8.2248,8.1199,8.1199,59200.0
2008-01-03 10:20:00,12.38,12.4,12.34,12.38,53800.0,8.1199,8.133,8.0936,8.1199,53800.0
2008-01-03 10:30:00,12.4,12.46,12.38,12.45,58800.0,8.133,8.1723,8.1199,8.1658,58800.0
2008-01-03 10:40:00,12.45,12.46,12.37,12.38,51000.0,8.1658,8.1723,8.1133,8.1199,51000.0
2008-01-03 10:50:00,12.38,12.38,12.34,12.37,27000.0,8.1199,8.1199,8.0936,8.1133,27000.0
2008-01-03 11:00:00,12.37,12.37,12.31,12.31,128000.0,8.1133,8.1133,8.074,8.074,128000.0
2008-01-03 11:10:00,12.32,12.33,12.27,12.27,50400.0,8.0805,8.0871,8.0477,8.0477,50400.0
2008-01-03 11:20:00,12.28,12.28,12.25,12.26,32400.0,8.0543,8.0543,8.0346,8.0412,32400.0
2008-01-03 11:30:00,12.26,12.27,12.25,12.26,43800.0,8.0412,8.0477,8.0346,8.0412,43800.0
2008-01-03 11:40:00,12.26,12.27,12.25,12.26,41200.0,8.0412,8.0477,8.0346,8.0412,41200.0
2008-01-03 11:50:00,12.26,12.27,12.26,12.26,31800.0,8.0412,8.0477,8.0412,8.0412,31800.0
2008-01-03 12:00:00,12.26,12.28,12.26,12.28,29800.0,8.0412,8.0543,8.0412,8.0543,29800.0
2008-01-03 12:10:00,12.28,12.28,12.24,12.25,74000.0,8.0543,8.0543,8.028,8.0346,74000.0
2008-01-03 12:20:00,12.25,12.25,12.19,12.2,66400.0,8.0346,8.0346,7.9952,8.0018,66400.0
2008-01-03 12:30:00,12.2,12.24,12.2,12.22,40400.0,8.0018,8.028,8.0018,8.0149,40400.0
2008-01-03 12:40:00,12.22,12.25,12.22,12.23,39800.0,8.0149,8.0346,8.0149,8.0215,39800.0
2008-01-03 12:50:00,12.24,12.24,12.22,12.23,39200.0,8.028,8.028,8.0149,8.0215,39200.0
2008-01-03 13:00:00,12.22,12.22,12.15,12.15,83600.0,8.0149,8.0149,7.969,7.969,83600.0
2008-01-03 13:10:00,12.15,12.15,12.05,12.06,149800.0,7.969,7.969,7.9034,7.91,149800.0
2008-01-03 13:20:00,12.05,12.06,12.0,12.01,97000.0,7.9034,7.91,7.8706,7.8772,97000.0
2008-01-03 13:30:00,12.01,12.03,12.01,12.02,69400.0,7.8772,7.8903,7.8772,7.8837,69400.0
2008-01-03 13:40:00,12.03,12.03,12.01,12.02,70400.0,7.8903,7.8903,7.8772,7.8837,70400.0
2008-01-03 13:50:00,12.02,12.04,12.02,12.02,45600.0,7.8837,7.8969,7.8837,7.8837,45600.0
2008-01-03 14:00:00,12.02,12.04,11.99,12.01,1808000.0,7.8837,7.8969,7.8641,7.8772,1808000.0
2008-01-03 14:10:00,12.01,12.03,11.99,12.01,98200.0,7.8772,7.8903,7.8641,7.8772,98200.0
2008-01-03 14:20:00,12.01,12.02,12.0,12.02,49800.0,7.8772,7.8837,7.8706,7.8837,49800.0
2008-01-03 14:30:00,12.02,12.09,12.0,12.09,58800.0,7.8837,7.9297,7.8706,7.9297,58800.0
2008-01-03 14:40:00,12.09,12.11,12.08,12.1,52000.0,7.9297,7.9428,7.9231,7.9362,52000.0
2008-01-03 14:50:00,12.1,12.11,12.08,12.08,35800.0,7.9362,7.9428,7.9231,7.9231,35800.0
2008-01-03 15:00:00,12.08,12.08,12.03,12.05,80800.0,7.9231,7.9231,7.8903,7.9034,80800.0
2008-01-03 15:10:00,12.05,12.05,12.0,12.02,166400.0,7.9034,7.9034,7.8706,7.8837,166400.0
2008-01-03 15:20:00,12.02,12.03,12.0,12.01,112800.0,7.8837,7.8903,7.8706,7.8772,112800.0
2008-01-03 15:30:00,12.02,12.03,11.99,12.02,168800.0,7.8837,7.8903,7.8641,7.8837,168800.0
2008-01-03 15:40:00,12.02,12.03,12.01,12.02,102600.0,7.8837,7.8903,7.8772,7.8837,102600.0
2008-01-03 15:50:00,12.02,12.05,12.01,12.04,197800.0,7.8837,7.9034,7.8772,7.8969,197800.0
2008-01-04 09:30:00,11.84,11.92,11.53,11.59,371200.0,7.7657,7.8182,7.5624,7.6017,371200.0
2008-01-04 09:40:00,11.58,11.59,11.44,11.44,166600.0,7.5952,7.6017,7.5033,7.5033,166600.0
2008-01-04 09:50:00,11.46,11.52,11.45,11.47,210400.0,7.5164,7.5558,7.5099,7.523,210400.0
2008-01-04 10:00:00,11.47,11.52,11.46,11.47,139200.0,7.523,7.5558,7.5164,7.523,139200.0
2008-01-04 10:10:00,11.49,11.49,11.43,11.48,82800.0,7.5361,7.5361,7.4968,7.5296,82800.0
2008-01-04 10:20:00,11.48,11.51,11.48,11.51,167000.0,7.5296,7.5492,7.5296,7.5492,167000.0
2008-01-04 10:30:00,11.51,11.52,11.49,11.5,306800.0,7.5492,7.5558,7.5361,7.5427,306800.0
2008-01-04 10:40:00,11.51,11.55,11.5,11.53,107400.0,7.5492,7.5755,7.5427,7.5624,107400.0
2008-01-04 10:50:00,11.53,11.55,11.53,11.54,42600.0,7.5624,7.5755,7.5624,7.5689,42600.0
2008-01-04 11:00:00,11.54,11.54,11.49,11.5,128200.0,7.5689,7.5689,7.5361,7.5427,128200.0
2008-01-04 11:10:00,11.5,11.5,11.47,11.49,66400.0,7.5427,7.5427,7.523,7.5361,66400.0
2008-01-04 11:20:00,11.5,11.52,11.49,11.51,103600.0,7.5427,7.5558,7.5361,7.5492,103600.0
2008-01-04 11:30:00,11.51,11.55,11.51,11.55,92000.0,7.5492,7.5755,7.5492,7.5755,92000.0
2008-01-04 11:40:00,11.55,11.62,11.55,11.58,141200.0,7.5755,7.6214,7.5755,7.5952,141200.0
2008-01-04 11:50:00,11.58,11.63,11.56,11.63,54800.0,7.5952,7.6279,7.582,7.6279,54800.0
2008-01-04 12:00:00,11.63,11.64,11.57,11.63,51000.0,7.6279,7.6345,7.5886,7.6279,51000.0
2008-01-04 12:10:00,11.63,11.63,11.62,11.63,51600.0,7.6279,7.6279,7.6214,7.6279,51600.0
2008-01-04 12:20:00,11.63,11.66,11.61,11.62,98000.0,7.6279,7.6476,7.6148,7.6214,98000.0
2008-01-04 12:30:00,11.63,11.63,11.56,11.59,41400.0,7.6279,7.6279,7.582,7.6017,41400.0
2008-01-04 12:40:00,11.58,11.6,11.58,11.6,28800.0,7.5952,7.6083,7.5952,7.6083,28800.0
2008-01-04 12:50:00,11.61,11.61,11.58,11.59,19600.0,7.6148,7.6148,7.5952,7.6017,19600.0
2008-01-04 13:00:00,11.6,11.61,11.59,11.6,27200.0,7.6083,7.6148,7.6017,7.6083,27200.0
2008-01-04 13:10:00,11.6,11.63,11.6,11.62,48200.0,7.6083,7.6279,7.6083,7.6214,48200.0
2008-01-04 13:20:00,11.62,11.65,11.6,11.65,98400.0,7.6214,7.6411,7.6083,7.6411,98400.0
2008-01-04 13:30:00,11.63,11.64,11.62,11.63,92600.0,7.6279,7.6345,7.6214,7.6279,92600.0
2008-01-04 13:40:00,11.63,11.67,11.62,11.63,148600.0,7.6279,7.6542,7.6214,7.6279,148600.0
2008-01-04 13:50:00,11.63,11.72,11.61,11.63,166400.0,7.6279,7.687,7.6148,7.6279,166400.0
2008-01-04 14:00:00,11.63,11.67,11.62,11.64,68400.0,7.6279,7.6542,7.6214,7.6345,68400.0
2008-01-04 14:10:00,11.63,11.67,11.63,11.66,41600.0,7.6279,7.6542,7.6279,7.6476,41600.0
2008-01-04 14:20:00,11.66,11.67,11.63,11.65,63800.0,7.6476,7.6542,7.6279,7.6411,63800.0
2008-01-04 14:30:00,11.65,11.65,11.62,11.63,49800.0,7.6411,7.6411,7.6214,7.6279,49800.0
2008-01-04 14:40:00,11.63,11.65,11.62,11.63,117200.0,7.6279,7.6411,7.6214,7.6279,117200.0
2008-01-04 14:50:00,11.63,11.67,11.63,11.65,201800.0,7.6279,7.6542,7.6279,7.6411,201800.0
2008-01-04 15:00:00,11.66,11.74,11.63,11.74,136800.0,7.6476,7.7001,7.6279,7.7001,136800.0
2008-01-04 15:10:00,11.74,11.76,11.72,11.74,109000.0,7.7001,7.7132,7.687,7.7001,109000.0
2008-01-04 15:20:00,11.74,11.8,11.72,11.8,154600.0,7.7001,7.7395,7.687,7.7395,154600.0
2008-01-04 15:30:00,11.8,11.81,11.75,11.78,201200.0,7.7395,7.746,7.7067,7.7263,201200.0
2008-01-04 15:40:00,11.78,11.8,11.72,11.76,215200.0,7.7263,7.7395,7.687,7.7132,215200.0
2008-01-04 15:50:00,11.76,11.77,11.73,11.75,370000.0,7.7132,7.7198,7.6935,7.7067,370000.0
2008-01-07 09:30:00,11.8,11.93,11.59,11.65,89200.0,7.7395,7.8247,7.6017,7.6411,89200.0
2008-01-07 09:40:00,11.63,11.69,11.6,11.64,118000.0,7.6279,7.6673,7.6083,7.6345,118000.0
2008-01-07 09:50:00,11.64,11.72,11.64,11.69,101000.0,7.6345,7.687,7.6345,7.6673,101000.0
2008-01-07 10:00:00,11.68,11.69,11.63,11.65,77200.0,7.6607,7.6673,7.6279,7.6411,77200.0
2008-01-07 10:10:00,11.65,11.65,11.55,11.55,101800.0,7.6411,7.6411,7.5755,7.5755,101800.0
2008-01-07 10:20:00,11.54,11.58,11.5,11.53,125800.0,7.5689,7.5952,7.5427,7.5624,125800.0
2008-01-07 10:30:00,11.52,11.56,11.51,11.53,130000.0,7.5558,7.582,7.5492,7.5624,130000.0
2008-01-07 10:40:00,11.53,11.57,11.52,11.55,98200.0,7.5624,7.5886,7.5558,7.5755,98200.0
2008-01-07 10:50:00,11.55,11.56,11.54,11.55,55600.0,7.5755,7.582,7.5689,7.5755,55600.0
2008-01-07 11:00:00,11.56,11.71,11.56,11.71,146400.0,7.582,7.6804,7.582,7.6804,146400.0
2008-01-07 11:10:00,11.7,11.81,11.68,11.76,360000.0,7.6739,7.746,7.6607,7.7132,360000.0
2008-01-07 11:20:00,11.74,11.9,11.74,11.88,179800.0,7.7001,7.805,7.7001,7.7919,179800.0
2008-01-07 11:30:00,11.88,12.06,11.87,12.03,237600.0,7.7919,7.91,7.7854,7.8903,237600.0
2008-01-07 11:40:00,12.02,12.05,11.99,12.02,83400.0,7.8837,7.9034,7.8641,7.8837,83400.0
2008-01-07 11:50:00,12.02,12.03,11.92,11.94,88200.0,7.8837,7.8903,7.8182,7.8313,88200.0
2008-01-07 12:00:00,11.93,11.93,11.86,11.86,44200.0,7.8247,7.8247,7.7788,7.7788,44200.0
2008-01-07 12:10:00,11.87,11.88,11.76,11.8,73400.0,7.7854,7.7919,7.7132,7.7395,73400.0
2008-01-07 12:20:00,11.8,11.92,11.8,11.89,42800.0,7.7395,7.8182,7.7395,7.7985,42800.0
2008-01-07 12:30:00,11.9,11.96,11.89,11.94,40400.0,7.805,7.8444,7.7985,7.8313,40400.0
2008-01-07 12:40:00,11.94,11.95,11.9,11.94,35600.0,7.8313,7.8378,7.805,7.8313,35600.0
2008-01-07 12:50:00,11.94,12.02,11.93,12.01,74800.0,7.8313,7.8837,7.8247,7.8772,74800.0
2008-01-07 13:00:00,11.99,12.02,11.97,12.0,141400.0,7.8641,7.8837,7.851,7.8706,141400.0
2008-01-07 13:10:00,12.0,12.04,11.99,12.03,114200.0,7.8706,7.8969,7.8641,7.8903,114200.0
2008-01-07 13:20:00,12.03,12.05,12.0,12.04,103800.0,7.8903,7.9034,7.8706,7.8969,103800.0
2008-01-07 13:30:00,12.03,12.03,11.99,12.0,100200.0,7.8903,7.8903,7.8641,7.8706,100200.0
2008-01-07 13:40:00,12.0,12.0,11.94,11.97,83800.0,7.8706,7.8706,7.8313,7.851,83800.0
2008-01-07 13:50:00,11.96,11.97,11.85,11.88,168800.0,7.8444,7.851,7.7722,7.7919,168800.0
2008-01-07 14:00:00,11.88,11.9,11.79,11.8,59400.0,7.7919,7.805,7.7329,7.7395,59400.0
2008-01-07 14:10:00,11.79,11.8,11.76,11.78,77000.0,7.7329,7.7395,7.7132,7.7263,77000.0
2008-01-07 14:20:00,11.78,11.84,11.78,11.8,76800.0,7.7263,7.7657,7.7263,7.7395,76800.0
2008-01-07 14:30:00,11.79,11.82,11.78,11.81,71200.0,7.7329,7.7526,7.7263,7.746,71200.0
2008-01-07 14:40:00,11.81,11.85,11.78,11.81,96400.0,7.746,7.7722,7.7263,7.746,96400.0
2008-01-07 14:50:00,11.81,11.83,11.74,11.8,83800.0,7.746,7.7591,7.7001,7.7395,83800.0
2008-01-07 15:00:00,11.81,11.83,11.78,11.8,35400.0,7.746,7.7591,7.7263,7.7395,35400.0
2008-01-07 15:10:00,11.81,11.83,11.76,11.8,38000.0,7.746,7.7591,7.7132,7.7395,38000.0
2008-01-07 15:20:00,11.8,11.81,11.78,11.79,55600.0,7.7395,7.746,7.7263,7.7329,55600.0
2008-01-07 15:30:00,11.8,11.81,11.75,11.76,57000.0,7.7395,7.746,7.7067,7.7132,57000.0
2008-01-07 15:40:00,11.76,11.86,11.76,11.86,109400.0,7.7132,7.7788,7.7132,7.7788,109400.0
2008-01-07 15:50:00,11.86,11.9,11.85,11.85,164400.0,7.7788,7.805,7.7722,7.7722,164400.0
2008-01-08 09:30:00,11.88,11.9,11.75,11.77,64000.0,7.7919,7.805,7.7067,7.7198,64000.0
2008-01-08 09:40:00,11.77,11.99,11.77,11.88,95000.0,7.7198,7.8641,7.7198,7.7919,95000.0
2008-01-08 09:50:00,11.87,11.97,11.87,11.97,58200.0,7.7854,7.851,7.7854,7.851,58200.0
2008-01-08 10:00:00,11.97,12.0,11.95,11.99,61800.0,7.851,7.8706,7.8378,7.8641,61800.0
2008-01-08 10:10:00,11.99,12.05,11.93,11.93,76200.0,7.8641,7.9034,7.8247,7.8247,76200.0
2008-01-08 10:20:00,11.93,11.94,11.88,11.9,29400.0,7.8247,7.8313,7.7919,7.805,29400.0
2008-01-08 10:30:00,11.9,11.96,11.9,11.94,45800.0,7.805,7.8444,7.805,7.8313,45800.0
2008-01-08 10:40:00,11.94,11.95,11.89,11.89,53400.0,7.8313,7.8378,7.7985,7.7985,53400.0
2008-01-08 10:50:00,11.9,11.91,11.88,11.9,39400.0,7.805,7.8116,7.7919,7.805,39400.0
2008-01-08 11:00:00,11.91,11.94,11.88,11.9,31800.0,7.8116,7.8313,7.7919,7.805,31800.0
2008-01-08 11:10:00,11.9,11.9,11.85,11.85,115400.0,7.805,7.805,7.7722,7.7722,115400.0
2008-01-08 11:20:00,11.86,11.87,11.81,11.86,109400.0,7.7788,7.7854,7.746,7.7788,109400.0
2008-01-08 11:30:00,11.86,11.86,11.77,11.77,91600.0,7.7788,7.7788,7.7198,7.7198,91600.0
2008-01-08 11:40:00,11.77,11.83,11.77,11.77,85800.0,7.7198,7.7591,7.7198,7.7198,85800.0
2008-01-08 11:50:00,11.78,11.78,11.74,11.78,79000.0,7.7263,7.7263,7.7001,7.7263,79000.0
2008-01-08 12:00:00,11.77,11.77,11.7,11.76,71800.0,7.7198,7.7198,7.6739,7.7132,71800.0
2008-01-08 12:10:00,11.76,11.76,11.72,11.74,38600.0,7.7132,7.7132,7.687,7.7001,38600.0
2008-01-08 12:20:00,11.74,11.76,11.74,11.75,32400.0,7.7001,7.7132,7.7001,7.7067,32400.0
2008-01-08 12:30:00,11.75,11.76,11.74,11.75,132200.0,7.7067,7.7132,7.7001,7.7067,132200.0
2008-01-08 12:40:00,11.75,11.77,11.75,11.76,35000.0,7.7067,7.7198,7.7067,7.7132,35000.0
2008-01-08 12:50:00,11.76,11.77,11.74,11.75,33800.0,7.7132,7.7198,7.7001,7.7067,33800.0
2008-01-08 13:00:00,11.74,11.81,11.74,11.81,63800.0,7.7001,7.746,7.7001,7.746,63800.0
2008-01-08 13:10:00,11.81,11.88,11.81,11.83,95800.0,7.746,7.7919,7.746,7.7591,95800.0
2008-01-08 13:20:00,11.83,11.89,11.81,11.88,26400.0,7.7591,7.7985,7.746,7.7919,26400.0
2008-01-08 13:30:00,11.88,11.9,11.81,11.81,31200.0,7.7919,7.805,7.746,7.746,31200.0
2008-01-08 13:40:00,11.81,11.86,11.81,11.84,27400.0,7.746,7.7788,7.746,7.7657,27400.0
2008-01-08 13:50:00,11.84,11.87,11.84,11.87,27400.0,7.7657,7.7854,7.7657,7.7854,27400.0
2008-01-08 14:00:00,11.86,11.88,11.86,11.88,31200.0,7.7788,7.7919,7.7788,7.7919,31200.0
2008-01-08 14:10:00,11.88,11.93,11.88,11.93,37800.0,7.7919,7.8247,7.7919,7.8247,37800.0
2008-01-08 14:20:00,11.93,11.95,11.91,11.95,35400.0,7.8247,7.8378,7.8116,7.8378,35400.0
2008-01-08 14:30:00,11.95,11.97,11.92,11.92,53600.0,7.8378,7.851,7.8182,7.8182,53600.0
2008-01-08 14:40:00,11.93,11.94,11.8,11.8,75800.0,7.8247,7.8313,7.7395,7.7395,75800.0
2008-01-08 14:50:00,11.81,11.81,11.74,11.74,40000.0,7.746,7.746,7.7001,7.7001,40000.0
2008-01-08 15:00:00,11.76,11.77,11.73,11.73,89600.0,7.7132,7.7198,7.6935,7.6935,89600.0
2008-01-08 15:10:00,11.72,11.77,11.72,11.74,384400.0,7.687,7.7198,7.687,7.7001,384400.0
2008-01-08 15:20:00,11.75,11.75,11.7,11.74,162400.0,7.7067,7.7067,7.6739,7.7001,162400.0
2008-01-08 15:30:00,11.74,11.81,11.74,11.78,109200.0,7.7001,7.746,7.7001,7.7263,109200.0
2008-01-08 15:40:00,11.77,11.8,11.7,11.71,79200.0,7.7198,7.7395,7.6739,7.6804,79200.0
2008-01-08 15:50:00,11.71,11.71,11.63,11.63,211800.0,7.6804,7.6804,7.6279,7.6279,211800.0
2008-01-09 09:30:00,11.67,11.78,11.58,11.74,94000.0,7.6542,7.7263,7.5952,7.7001,94000.0
2008-01-09 09:40:00,11.74,11.81,11.71,11.78,55000.0,7.7001,7.746,7.6804,7.7263,55000.0
2008-01-09 09:50:00,11.77,11.77,11.64,11.67,119400.0,7.7198,7.7198,7.6345,7.6542,119400.0
2008-01-09 10:00:00,11.68,11.73,11.67,11.71,136200.0,7.6607,7.6935,7.6542,7.6804,136200.0
2008-01-09 10:10:00,11.7,11.72,11.68,11.69,66400.0,7.6739,7.687,7.6607,7.6673,66400.0
2008-01-09 10:20:00,11.7,11.75,11.65,11.75,97200.0,7.6739,7.7067,7.6411,7.7067,97200.0
2008-01-09 10:30:00,11.76,11.79,11.74,11.76,106400.0,7.7132,7.7329,7.7001,7.7132,106400.0
2008-01-09 10:40:00,11.77,11.84,11.76,11.83,211600.0,7.7198,7.7657,7.7132,7.7591,211600.0
2008-01-09 10:50:00,11.84,11.84,11.79,11.82,128000.0,7.7657,7.7657,7.7329,7.7526,128000.0
2008-01-09 11:00:00,11.83,11.84,11.76,11.81,138000.0,7.7591,7.7657,7.7132,7.746,138000.0
2008-01-09 11:10:00,11.81,11.82,11.74,11.81,94400.0,7.746,7.7526,7.7001,7.746,94400.0
2008-01-09 11:20:00,11.81,11.83,11.81,11.81,60400.0,7.746,7.7591,7.746,7.746,60400.0
2008-01-09 11:30:00,11.81,11.82,11.71,11.73,66000.0,7.746,7.7526,7.6804,7.6935,66000.0
2008-01-09 11:40:00,11.73,11.74,11.72,11.74,116800.0,7.6935,7.7001,7.687,7.7001,116800.0
2008-01-09 11:50:00,11.73,11.73,11.67,11.67,609600.0,7.6935,7.6935,7.6542,7.6542,609600.0
2008-01-09 12:00:00,11.66,11.72,11.64,11.7,75800.0,7.6476,7.687,7.6345,7.6739,75800.0
2008-01-09 12:10:00,11.7,11.72,11.63,11.69,93200.0,7.6739,7.687,7.6279,7.6673,93200.0
2008-01-09 12:20:00,11.69,11.7,11.65,11.69,210800.0,7.6673,7.6739,7.6411,7.6673,210800.0
2008-01-09 12:30:00,11.69,11.7,11.62,11.62,70600.0,7.6673,7.6739,7.6214,7.6214,70600.0
2008-01-09 12:40:00,11.61,11.68,11.54,11.65,215200.0,7.6148,7.6607,7.5689,7.6411,215200.0
2008-01-09 12:50:00,11.65,11.68,11.53,11.63,136600.0,7.6411,7.6607,7.5624,7.6279,136600.0
2008-01-09 13:00:00,11.62,11.68,11.62,11.65,39200.0,7.6214,7.6607,7.6214,7.6411,39200.0
2008-01-09 13:10:00,11.64,11.64,11.54,11.6,90200.0,7.6345,7.6345,7.5689,7.6083,90200.0
2008-01-09 13:20:00,11.61,11.65,11.59,11.61,44400.0,7.6148,7.6411,7.6017,7.6148,44400.0
2008-01-09 13:30:00,11.61,11.63,11.55,11.61,49000.0,7.6148,7.6279,7.5755,7.6148,49000.0
2008-01-09 13:40:00,11.61,11.62,11.55,11.56,56200.0,7.6148,7.6214,7.5755,7.582,56200.0
2008-01-09 13:50:00,11.56,11.61,11.54,11.6,80000.0,7.582,7.6148,7.5689,7.6083,80000.0
2008-01-09 14:00:00,11.6,11.62,11.56,11.56,129000.0,7.6083,7.6214,7.582,7.582,129000.0
2008-01-09 14:10:00,11.56,11.56,11.47,11.49,102400.0,7.582,7.582,7.523,7.5361,102400.0
2008-01-09 14:20:00,11.49,11.56,11.48,11.55,65400.0,7.5361,7.582,7.5296,7.5755,65400.0
2008-01-09 14:30:00,11.55,11.7,11.54,11.57,116800.0,7.5755,7.6739,7.5689,7.5886,116800.0
2008-01-09 14:40:00,11.57,11.7,11.56,11.7,56800.0,7.5886,7.6739,7.582,7.6739,56800.0
2008-01-09 14:50:00,11.69,11.78,11.65,11.7,89000.0,7.6673,7.7263,7.6411,7.6739,89000.0
2008-01-09 15:00:00,11.71,11.85,11.7,11.85,90400.0,7.6804,7.7722,7.6739,7.7722,90400.0
2008-01-09 15:10:00,11.84,11.87,11.74,11.86,123800.0,7.7657,7.7854,7.7001,7.7788,123800.0
2008-01-09 15:20:00,11.86,11.87,11.8,11.8,100000.0,7.7788,7.7854,7.7395,7.7395,100000.0
2008-01-09 15:30:00,11.81,11.85,11.72,11.85,199800.0,7.746,7.7722,7.687,7.7722,199800.0
2008-01-09 15:40:00,11.86,11.93,11.86,11.89,155800.0,7.7788,7.8247,7.7788,7.7985,155800.0
2008-01-09 15:50:00,11.89,11.99,11.88,11.93,227200.0,7.7985,7.8641,7.7919,7.8247,227200.0
2008-01-10 09:30:00,11.81,11.81,11.49,11.63,168000.0,7.746,7.746,7.5361,7.6279,168000.0
2008-01-10 09:40:00,11.62,11.7,11.48,11.7,76000.0,7.6214,7.6739,7.5296,7.6739,76000.0
2008-01-10 09:50:00,11.7,11.9,11.7,11.88,70400.0,7.6739,7.805,7.6739,7.7919,70400.0
2008-01-10 10:00:00,11.9,11.93,11.86,11.92,49000.0,7.805,7.8247,7.7788,7.8182,49000.0
2008-01-10 10:10:00,11.92,11.93,11.87,11.9,67000.0,7.8182,7.8247,7.7854,7.805,67000.0
2008-01-10 10:20:00,11.92,11.92,11.8,11.83,44600.0,7.8182,7.8182,7.7395,7.7591,44600.0
2008-01-10 10:30:00,11.82,11.84,11.79,11.79,44200.0,7.7526,7.7657,7.7329,7.7329,44200.0
2008-01-10 10:40:00,11.79,11.79,11.71,11.71,45000.0,7.7329,7.7329,7.6804,7.6804,45000.0
2008-01-10 10:50:00,11.71,11.71,11.63,11.67,65800.0,7.6804,7.6804,7.6279,7.6542,65800.0
2008-01-10 11:00:00,11.67,11.67,11.59,11.62,56400.0,7.6542,7.6542,7.6017,7.6214,56400.0
2008-01-10 11:10:00,11.62,11.67,11.61,11.66,53800.0,7.6214,7.6542,7.6148,7.6476,53800.0
2008-01-10 11:20:00,11.67,11.72,11.65,11.7,58800.0,7.6542,7.687,7.6411,7.6739,58800.0
2008-01-10 11:30:00,11.7,11.71,11.68,11.69,47400.0,7.6739,7.6804,7.6607,7.6673,47400.0
2008-01-10 11:40:00,11.7,11.74,11.67,11.74,82800.0,7.6739,7.7001,7.6542,7.7001,82800.0
2008-01-10 11:50:00,11.74,11.8,11.74,11.79,54400.0,7.7001,7.7395,7.7001,7.7329,54400.0
2008-01-10 12:00:00,11.78,11.79,11.69,11.7,37800.0,7.7263,7.7329,7.6673,7.6739,37800.0
2008-01-10 12:10:00,11.71,11.85,11.71,11.76,91800.0,7.6804,7.7722,7.6804,7.7132,91800.0
2008-01-10 12:20:00,11.76,11.97,11.74,11.83,163400.0,7.7132,7.851,7.7001,7.7591,163400.0
2008-01-10 12:30:00,11.83,11.84,11.72,11.72,35800.0,7.7591,7.7657,7.687,7.687,35800.0
2008-01-10 12:40:00,11.72,11.74,11.67,11.72,20400.0,7.687,7.7001,7.6542,7.687,20400.0
2008-01-10 12:50:00,11.71,11.89,11.7,11.81,42800.0,7.6804,7.7985,7.6739,7.746,42800.0
2008-01-10 13:00:00,11.81,11.92,11.73,11.84,62400.0,7.746,7.8182,7.6935,7.7657,62400.0
2008-01-10 13:10:00,11.85,11.87,11.74,11.77,73400.0,7.7722,7.7854,7.7001,7.7198,73400.0
2008-01-10 13:20:00,11.78,11.78,11.69,11.69,64600.0,7.7263,7.7263,7.6673,7.6673,64600.0
2008-01-10 13:30:00,11.7,11.72,11.56,11.59,114400.0,7.6739,7.687,7.582,7.6017,114400.0
2008-01-10 13:40:00,11.59,11.66,11.55,11.65,83000.0,7.6017,7.6476,7.5755,7.6411,83000.0
2008-01-10 13:50:00,11.65,11.66,11.56,11.65,80600.0,7.6411,7.6476,7.582,7.6411,80600.0
2008-01-10 14:00:00,11.65,11.67,11.6,11.63,93200.0,7.6411,7.6542,7.6083,7.6279,93200.0
2008-01-10 14:10:00,11.63,11.67,11.56,11.65,125400.0,7.6279,7.6542,7.582,7.6411,125400.0
2008-01-10 14:20:00,11.65,11.69,11.62,11.62,119200.0,7.6411,7.6673,7.6214,7.6214,119200.0
2008-01-10 14:30:00,11.63,11.83,11.63,11.83,112400.0,7.6279,7.7591,7.6279,7.7591,112400.0
2008-01-10 14:40:00,11.83,11.9,11.82,11.87,111000.0,7.7591,7.805,7.7526,7.7854,111000.0
2008-01-10 14:50:00,11.87,11.9,11.85,11.88,53000.0,7.7854,7.805,7.7722,7.7919,53000.0
2008-01-10 15:00:00,11.9,11.92,11.86,11.9,146000.0,7.805,7.8182,7.7788,7.805,146000.0
2008-01-10 15:10:00,11.91,11.93,11.88,11.9,172000.0,7.8116,7.8247,7.7919,7.805,172000.0
2008-01-10 15:20:00,11.89,11.92,11.85,11.88,93600.0,7.7985,7.8182,7.7722,7.7919,93600.0
2008-01-10 15:30:00,11.88,11.9,11.87,11.9,92000.0,7.7919,7.805,7.7854,7.805,92000.0
2008-01-10 15:40:00,11.89,11.96,11.88,11.9,275400.0,7.7985,7.8444,7.7919,7.805,275400.0
2008-01-10 15:50:00,11.9,11.93,11.74,11.8,453600.0,7.805,7.8247,7.7001,7.7395,453600.0
2008-01-11 09:30:00,11.69,11.72,11.4,11.45,84000.0,7.6673,7.687,7.4771,7.5099,84000.0
2008-01-11 09:40:00,11.47,11.48,11.34,11.38,87800.0,7.523,7.5296,7.4377,7.464,87800.0
2008-01-11 09:50:00,11.43,11.49,11.31,11.36,66600.0,7.4968,7.5361,7.4181,7.4509,66600.0
2008-01-11 10:00:00,11.34,11.34,11.21,11.21,93400.0,7.4377,7.4377,7.3525,7.3525,93400.0
2008-01-11 10:10:00,11.22,11.26,11.21,11.21,121800.0,7.359,7.3853,7.3525,7.3525,121800.0
2008-01-11 10:20:00,11.22,11.31,11.21,11.27,83000.0,7.359,7.4181,7.3525,7.3918,83000.0
2008-01-11 10:30:00,11.27,11.37,11.27,11.36,44800.0,7.3918,7.4574,7.3918,7.4509,44800.0
2008-01-11 10:40:00,11.35,11.35,11.28,11.31,77200.0,7.4443,7.4443,7.3984,7.4181,77200.0
2008-01-11 10:50:00,11.3,11.37,11.29,11.33,91800.0,7.4115,7.4574,7.4049,7.4312,91800.0
2008-01-11 11:00:00,11.35,11.35,11.27,11.28,45600.0,7.4443,7.4443,7.3918,7.3984,45600.0
2008-01-11 11:10:00,11.27,11.29,11.25,11.25,36600.0,7.3918,7.4049,7.3787,7.3787,36600.0
2008-01-11 11:20:00,11.25,11.31,11.25,11.31,40200.0,7.3787,7.4181,7.3787,7.4181,40200.0
2008-01-11 11:30:00,11.33,11.46,11.33,11.38,87000.0,7.4312,7.5164,7.4312,7.464,87000.0
2008-01-11 11:40:00,11.38,11.39,11.34,11.36,40600.0,7.464,7.4705,7.4377,7.4509,40600.0
2008-01-11 11:50:00,11.37,11.4,11.35,11.36,46200.0,7.4574,7.4771,7.4443,7.4509,46200.0
2008-01-11 12:00:00,11.36,11.36,11.3,11.34,43200.0,7.4509,7.4509,7.4115,7.4377,43200.0
2008-01-11 12:10:00,11.34,11.4,11.34,11.36,62400.0,7.4377,7.4771,7.4377,7.4509,62400.0
2008-01-11 12:20:00,11.36,11.38,11.34,11.35,144200.0,7.4509,7.464,7.4377,7.4443,144200.0
2008-01-11 12:30:00,11.35,11.38,11.31,11.34,373000.0,7.4443,7.464,7.4181,7.4377,373000.0
2008-01-11 12:40:00,11.34,11.37,11.3,11.36,128000.0,7.4377,7.4574,7.4115,7.4509,128000.0
2008-01-11 12:50:00,11.36,11.4,11.35,11.39,44000.0,7.4509,7.4771,7.4443,7.4705,44000.0
2008-01-11 13:00:00,11.4,11.4,11.29,11.31,85600.0,7.4771,7.4771,7.4049,7.4181,85600.0
2008-01-11 13:10:00,11.31,11.32,11.26,11.27,42400.0,7.4181,7.4246,7.3853,7.3918,42400.0
2008-01-11 13:20:00,11.27,11.27,11.19,11.22,69400.0,7.3918,7.3918,7.3394,7.359,69400.0
2008-01-11 13:30:00,11.22,11.29,11.19,11.24,84600.0,7.359,7.4049,7.3394,7.3722,84600.0
2008-01-11 13:40:00,11.25,11.32,11.22,11.22,38600.0,7.3787,7.4246,7.359,7.359,38600.0
2008-01-11 13:50:00,11.21,11.27,11.13,11.14,76600.0,7.3525,7.3918,7.3,7.3066,76600.0
2008-01-11 14:00:00,11.14,11.15,11.11,11.15,67800.0,7.3066,7.3131,7.2869,7.3131,67800.0
2008-01-11 14:10:00,11.15,11.17,11.12,11.13,106400.0,7.3131,7.3262,7.2934,7.3,106400.0
2008-01-11 14:20:00,11.15,11.16,11.14,11.16,29000.0,7.3131,7.3197,7.3066,7.3197,29000.0
2008-01-11 14:30:00,11.16,11.17,11.11,11.13,78400.0,7.3197,7.3262,7.2869,7.3,78400.0
2008-01-11 14:40:00,11.13,11.15,11.08,11.08,57600.0,7.3,7.3131,7.2672,7.2672,57600.0
2008-01-11 14:50:00,11.08,11.11,11.06,11.11,149800.0,7.2672,7.2869,7.2541,7.2869,149800.0
2008-01-11 15:00:00,11.11,11.15,11.09,11.11,104600.0,7.2869,7.3131,7.2738,7.2869,104600.0
2008-01-11 15:10:00,11.11,11.13,11.04,11.11,124000.0,7.2869,7.3,7.241,7.2869,124000.0
2008-01-11 15:20:00,11.11,11.15,11.09,11.15,99000.0,7.2869,7.3131,7.2738,7.3131,99000.0
2008-01-11 15:30:00,11.15,11.18,11.12,11.16,120000.0,7.3131,7.3328,7.2934,7.3197,120000.0
2008-01-11 15:40:00,11.16,11.18,11.12,11.15,121800.0,7.3197,7.3328,7.2934,7.3131,121800.0
2008-01-11 15:50:00,11.15,11.15,11.06,11.09,219600.0,7.3131,7.3131,7.2541,7.2738,219600.0
2008-01-14 09:30:00,11.15,11.15,10.76,10.81,228200.0,7.3131,7.3131,7.0573,7.0901,228200.0
2008-01-14 09:40:00,10.81,10.83,10.7,10.81,165400.0,7.0901,7.1032,7.018,7.0901,165400.0
2008-01-14 09:50:00,10.81,10.87,10.78,10.86,153400.0,7.0901,7.1295,7.0704,7.1229,153400.0
2008-01-14 10:00:00,10.86,10.92,10.83,10.92,116600.0,7.1229,7.1623,7.1032,7.1623,116600.0
2008-01-14 10:10:00,10.91,10.97,10.91,10.96,75000.0,7.1557,7.1951,7.1557,7.1885,75000.0
2008-01-14 10:20:00,10.95,11.0,10.94,10.95,87400.0,7.1819,7.2147,7.1754,7.1819,87400.0
2008-01-14 10:30:00,10.96,10.99,10.95,10.96,52000.0,7.1885,7.2082,7.1819,7.1885,52000.0
2008-01-14 10:40:00,10.96,10.97,10.93,10.94,108400.0,7.1885,7.1951,7.1688,7.1754,108400.0
2008-01-14 10:50:00,10.94,10.96,10.93,10.95,85000.0,7.1754,7.1885,7.1688,7.1819,85000.0
2008-01-14 11:00:00,10.94,11.03,10.94,11.02,177000.0,7.1754,7.2344,7.1754,7.2279,177000.0
2008-01-14 11:10:00,11.01,11.02,10.97,10.97,42200.0,7.2213,7.2279,7.1951,7.1951,42200.0
2008-01-14 11:20:00,10.97,10.97,10.92,10.97,252600.0,7.1951,7.1951,7.1623,7.1951,252600.0
2008-01-14 11:30:00,10.97,11.01,10.97,10.99,47000.0,7.1951,7.2213,7.1951,7.2082,47000.0
2008-01-14 11:40:00,10.99,11.0,10.94,10.94,37200.0,7.2082,7.2147,7.1754,7.1754,37200.0
2008-01-14 11:50:00,10.94,10.97,10.93,10.93,33400.0,7.1754,7.1951,7.1688,7.1688,33400.0
2008-01-14 12:00:00,10.91,10.95,10.91,10.94,36800.0,7.1557,7.1819,7.1557,7.1754,36800.0
2008-01-14 12:10:00,10.93,10.94,10.88,10.89,60000.0,7.1688,7.1754,7.136,7.1426,60000.0
2008-01-14 12:20:00,10.89,10.93,10.89,10.92,55600.0,7.1426,7.1688,7.1426,7.1623,55600.0
2008-01-14 12:30:00,10.92,10.93,10.9,10.92,105800.0,7.1623,7.1688,7.1492,7.1623,105800.0
2008-01-14 12:40:00,10.92,10.94,10.91,10.92,57800.0,7.1623,7.1754,7.1557,7.1623,57800.0
2008-01-14 12:50:00,10.92,10.95,10.92,10.94,43400.0,7.1623,7.1819,7.1623,7.1754,43400.0
2008-01-14 13:00:00,10.94,11.02,10.94,11.01,97200.0,7.1754,7.2279,7.1754,7.2213,97200.0
2008-01-14 13:10:00,11.02,11.03,10.99,11.01,170000.0,7.2279,7.2344,7.2082,7.2213,170000.0
2008-01-14 13:20:00,11.01,11.04,11.0,11.02,95600.0,7.2213,7.241,7.2147,7.2279,95600.0
2008-01-14 13:30:00,11.01,11.04,10.97,11.04,34200.0,7.2213,7.241,7.1951,7.241,34200.0
2008-01-14 13:40:00,11.04,11.04,11.0,11.0,26800.0,7.241,7.241,7.2147,7.2147,26800.0
2008-01-14 13:50:00,11.0,11.04,11.0,11.03,34200.0,7.2147,7.241,7.2147,7.2344,34200.0
2008-01-14 14:00:00,11.03,11.05,11.01,11.02,40400.0,7.2344,7.2475,7.2213,7.2279,40400.0
2008-01-14 14:10:00,11.02,11.06,11.0,11.06,101800.0,7.2279,7.2541,7.2147,7.2541,101800.0
2008-01-14 14:20:00,11.06,11.08,11.04,11.05,58800.0,7.2541,7.2672,7.241,7.2475,58800.0
2008-01-14 14:30:00,11.05,11.1,11.05,11.08,86800.0,7.2475,7.2803,7.2475,7.2672,86800.0
2008-01-14 14:40:00,11.08,11.1,11.03,11.05,100000.0,7.2672,7.2803,7.2344,7.2475,100000.0
2008-01-14 14:50:00,11.05,11.09,11.05,11.09,61200.0,7.2475,7.2738,7.2475,7.2738,61200.0
2008-01-14 15:00:00,11.09,11.13,11.08,11.11,112200.0,7.2738,7.3,7.2672,7.2869,112200.0
2008-01-14 15:10:00,11.11,11.12,11.09,11.11,159800.0,7.2869,7.2934,7.2738,7.2869,159800.0
2008-01-14 15:20:00,11.11,11.12,11.06,11.11,232200.0,7.2869,7.2934,7.2541,7.2869,232200.0
2008-01-14 15:30:00,11.1,11.13,11.09,11.1,186400.0,7.2803,7.3,7.2738,7.2803,186400.0
2008-01-14 15:40:00,11.1,11.17,11.1,11.12,260400.0,7.2803,7.3262,7.2803,7.2934,260400.0
2008-01-14 15:50:00,11.12,11.17,11.1,11.11,239200.0,7.2934,7.3262,7.2803,7.2869,239200.0
2008-01-15 09:30:00,9.48,10.18,9.48,10.05,969200.0,6.2178,6.6769,6.2178,6.5917,969200.0
2008-01-15 09:40:00,10.04,10.04,9.65,9.91,727800.0,6.5851,6.5851,6.3293,6.4998,727800.0
2008-01-15 09:50:00,9.89,10.18,9.88,10.18,611400.0,6.4867,6.6769,6.4802,6.6769,611400.0
2008-01-15 10:00:00,10.18,10.33,10.05,10.11,555000.0,6.6769,6.7753,6.5917,6.631,555000.0
2008-01-15 10:10:00,10.11,10.13,9.96,10.04,328400.0,6.631,6.6441,6.5326,6.5851,328400.0
2008-01-15 10:20:00,10.05,10.07,9.92,9.96,525000.0,6.5917,6.6048,6.5064,6.5326,525000.0
2008-01-15 10:30:00,9.96,10.05,9.86,10.04,504800.0,6.5326,6.5917,6.467,6.5851,504800.0
2008-01-15 10:40:00,10.04,10.04,9.9,9.91,254400.0,6.5851,6.5851,6.4933,6.4998,254400.0
2008-01-15 10:50:00,9.92,9.95,9.88,9.94,272000.0,6.5064,6.5261,6.4802,6.5195,272000.0
2008-01-15 11:00:00,9.95,10.01,9.94,9.96,248400.0,6.5261,6.5654,6.5195,6.5326,248400.0
2008-01-15 11:10:00,9.95,9.99,9.9,9.93,136600.0,6.5261,6.5523,6.4933,6.5129,136600.0
2008-01-15 11:20:00,9.93,9.95,9.9,9.92,222200.0,6.5129,6.5261,6.4933,6.5064,222200.0
2008-01-15 11:30:00,9.92,9.92,9.79,9.82,161000.0,6.5064,6.5064,6.4211,6.4408,161000.0
2008-01-15 11:40:00,9.81,9.85,9.79,9.83,153800.0,6.4342,6.4605,6.4211,6.4474,153800.0
2008-01-15 11:50:00,9.82,9.88,9.81,9.88,157200.0,6.4408,6.4802,6.4342,6.4802,157200.0
2008-01-15 12:00:00,9.88,9.96,9.87,9.96,728200.0,6.4802,6.5326,6.4736,6.5326,728200.0
2008-01-15 12:10:00,9.96,10.01,9.93,9.99,1821400.0,6.5326,6.5654,6.5129,6.5523,1821400.0
2008-01-15 12:20:00,9.99,10.02,9.96,10.0,194200.0,6.5523,6.572,6.5326,6.5589,194200.0
2008-01-15 12:30:00,10.0,10.04,9.99,10.01,515200.0,6.5589,6.5851,6.5523,6.5654,515200.0
2008-01-15 12:40:00,10.01,10.03,9.99,9.99,263200.0,6.5654,6.5785,6.5523,6.5523,263200.0
2008-01-15 12:50:00,10.0,10.01,9.96,10.0,337400.0,6.5589,6.5654,6.5326,6.5589,337400.0
2008-01-15 13:00:00,9.99,10.08,9.99,10.05,372400.0,6.5523,6.6113,6.5523,6.5917,372400.0
2008-01-15 13:10:00,10.05,10.07,9.97,10.02,132200.0,6.5917,6.6048,6.5392,6.572,132200.0
2008-01-15 13:20:00,10.02,10.02,9.95,9.99,147600.0,6.572,6.572,6.5261,6.5523,147600.0
2008-01-15 13:30:00,9.99,10.01,9.99,9.99,146800.0,6.5523,6.5654,6.5523,6.5523,146800.0
2008-01-15 13:40:00,10.0,10.0,9.95,9.97,106000.0,6.5589,6.5589,6.5261,6.5392,106000.0
2008-01-15 13:50:00,9.97,9.99,9.95,9.97,132400.0,6.5392,6.5523,6.5261,6.5392,132400.0
2008-01-15 14:00:00,9.97,9.97,9.96,9.97,176000.0,6.5392,6.5392,6.5326,6.5392,176000.0
2008-01-15 14:10:00,9.96,10.02,9.96,10.02,909200.0,6.5326,6.572,6.5326,6.572,909200.0
2008-01-15 14:20:00,10.02,10.03,9.99,10.02,166000.0,6.572,6.5785,6.5523,6.572,166000.0
2008-01-15 14:30:00,10.02,10.05,10.0,10.02,295600.0,6.572,6.5917,6.5589,6.572,295600.0
2008-01-15 14:40:00,10.03,10.03,9.97,9.98,375400.0,6.5785,6.5785,6.5392,6.5457,375400.0
2008-01-15 14:50:00,9.99,10.0,9.96,9.97,175000.0,6.5523,6.5589,6.5326,6.5392,175000.0
2008-01-15 15:00:00,9.97,9.97,9.93,9.94,153200.0,6.5392,6.5392,6.5129,6.5195,153200.0
2008-01-15 15:10:00,9.94,9.94,9.85,9.87,421800.0,6.5195,6.5195,6.4605,6.4736,421800.0
2008-01-15 15:20:00,9.87,9.95,9.87,9.93,202600.0,6.4736,6.5261,6.4736,6.5129,202600.0
2008-01-15 15:30:00,9.93,9.95,9.9,9.93,218400.0,6.5129,6.5261,6.4933,6.5129,218400.0
2008-01-15 15:40:00,9.94,9.97,9.9,9.97,241800.0,6.5195,6.5392,6.4933,6.5392,241800.0
2008-01-15 15:50:00,9.97,10.01,9.95,10.0,456200.0,6.5392,6.5654,6.5261,6.5589,456200.0
2008-01-16 09:30:00,9.89,10.19,9.88,10.13,248600.0,6.4867,6.6835,6.4802,6.6441,248600.0
2008-01-16 09:40:00,10.13,10.27,10.12,10.17,244800.0,6.6441,6.7359,6.6376,6.6704,244800.0
2008-01-16 09:50:00,10.15,10.46,10.15,10.28,416400.0,6.6572,6.8606,6.6572,6.7425,416400.0
2008-01-16 10:00:00,10.28,10.28,10.18,10.21,295000.0,6.7425,6.7425,6.6769,6.6966,295000.0
2008-01-16 10:10:00,10.21,10.22,10.13,10.13,144200.0,6.6966,6.7032,6.6441,6.6441,144200.0
2008-01-16 10:20:00,10.13,10.14,10.11,10.12,214800.0,6.6441,6.6507,6.631,6.6376,214800.0
2008-01-16 10:30:00,10.13,10.18,10.12,10.13,231200.0,6.6441,6.6769,6.6376,6.6441,231200.0
2008-01-16 10:40:00,10.14,10.18,10.09,10.1,175200.0,6.6507,6.6769,6.6179,6.6244,175200.0
2008-01-16 10:50:00,10.1,10.13,10.07,10.1,156200.0,6.6244,6.6441,6.6048,6.6244,156200.0
2008-01-16 11:00:00,10.1,10.17,10.1,10.17,185400.0,6.6244,6.6704,6.6244,6.6704,185400.0
2008-01-16 11:10:00,10.17,10.32,10.15,10.15,208000.0,6.6704,6.7687,6.6572,6.6572,208000.0
2008-01-16 11:20:00,10.15,10.16,10.08,10.14,142400.0,6.6572,6.6638,6.6113,6.6507,142400.0
2008-01-16 11:30:00,10.14,10.15,10.1,10.13,129800.0,6.6507,6.6572,6.6244,6.6441,129800.0
2008-01-16 11:40:00,10.13,10.15,10.09,10.12,91400.0,6.6441,6.6572,6.6179,6.6376,91400.0
2008-01-16 11:50:00,10.1,10.22,10.1,10.21,110200.0,6.6244,6.7032,6.6244,6.6966,110200.0
2008-01-16 12:00:00,10.21,10.24,10.16,10.16,186400.0,6.6966,6.7163,6.6638,6.6638,186400.0
2008-01-16 12:10:00,10.16,10.19,10.12,10.15,216600.0,6.6638,6.6835,6.6376,6.6572,216600.0
2008-01-16 12:20:00,10.15,10.17,10.15,10.15,95600.0,6.6572,6.6704,6.6572,6.6572,95600.0
2008-01-16 12:30:00,10.15,10.19,10.15,10.15,130800.0,6.6572,6.6835,6.6572,6.6572,130800.0
2008-01-16 12:40:00,10.15,10.26,10.15,10.26,289200.0,6.6572,6.7294,6.6572,6.7294,289200.0
2008-01-16 12:50:00,10.26,10.28,10.24,10.25,163600.0,6.7294,6.7425,6.7163,6.7228,163600.0
2008-01-16 13:00:00,10.25,10.27,10.24,10.25,166000.0,6.7228,6.7359,6.7163,6.7228,166000.0
2008-01-16 13:10:00,10.26,10.29,10.23,10.25,216200.0,6.7294,6.7491,6.7097,6.7228,216200.0
2008-01-16 13:20:00,10.25,10.29,10.24,10.26,95200.0,6.7228,6.7491,6.7163,6.7294,95200.0
2008-01-16 13:30:00,10.25,10.29,10.24,10.29,287600.0,6.7228,6.7491,6.7163,6.7491,287600.0
2008-01-16 13:40:00,10.29,10.3,10.26,10.26,107800.0,6.7491,6.7556,6.7294,6.7294,107800.0
2008-01-16 13:50:00,10.27,10.3,10.26,10.28,111200.0,6.7359,6.7556,6.7294,6.7425,111200.0
2008-01-16 14:00:00,10.28,10.29,10.25,10.28,188000.0,6.7425,6.7491,6.7228,6.7425,188000.0
2008-01-16 14:10:00,10.28,10.36,10.27,10.36,224600.0,6.7425,6.795,6.7359,6.795,224600.0
2008-01-16 14:20:00,10.36,10.45,10.34,10.43,204400.0,6.795,6.854,6.7819,6.8409,204400.0
2008-01-16 14:30:00,10.42,10.5,10.42,10.49,175400.0,6.8343,6.8868,6.8343,6.8802,175400.0
2008-01-16 14:40:00,10.49,10.56,10.46,10.49,202600.0,6.8802,6.9262,6.8606,6.8802,202600.0
2008-01-16 14:50:00,10.5,10.5,10.41,10.42,116400.0,6.8868,6.8868,6.8278,6.8343,116400.0
2008-01-16 15:00:00,10.42,10.42,10.4,10.4,133200.0,6.8343,6.8343,6.8212,6.8212,133200.0
2008-01-16 15:10:00,10.4,10.45,10.38,10.45,148800.0,6.8212,6.854,6.8081,6.854,148800.0
2008-01-16 15:20:00,10.45,10.45,10.4,10.45,137800.0,6.854,6.854,6.8212,6.854,137800.0
2008-01-16 15:30:00,10.46,10.47,10.36,10.36,158200.0,6.8606,6.8671,6.795,6.795,158200.0
2008-01-16 15:40:00,10.36,10.36,10.29,10.29,174400.0,6.795,6.795,6.7491,6.7491,174400.0
2008-01-16 15:50:00,10.29,10.3,10.27,10.28,231200.0,6.7491,6.7556,6.7359,6.7425,231200.0
2008-01-17 09:30:00,10.34,10.47,10.27,10.42,115800.0,6.7819,6.8671,6.7359,6.8343,115800.0
2008-01-17 09:40:00,10.42,10.55,10.36,10.52,80200.0,6.8343,6.9196,6.795,6.8999,80200.0
2008-01-17 09:50:00,10.54,10.56,10.36,10.54,133000.0,6.913,6.9262,6.795,6.913,133000.0
2008-01-17 10:00:00,10.54,10.77,10.42,10.72,286600.0,6.913,7.0639,6.8343,7.0311,286600.0
2008-01-17 10:10:00,10.72,10.72,10.54,10.54,185200.0,7.0311,7.0311,6.913,6.913,185200.0
2008-01-17 10:20:00,10.52,10.6,10.48,10.56,118400.0,6.8999,6.9524,6.8737,6.9262,118400.0
2008-01-17 10:30:00,10.56,10.56,10.42,10.51,188800.0,6.9262,6.9262,6.8343,6.8934,188800.0
2008-01-17 10:40:00,10.52,10.59,10.48,10.59,106400.0,6.8999,6.9458,6.8737,6.9458,106400.0
2008-01-17 10:50:00,10.59,10.6,10.48,10.57,190800.0,6.9458,6.9524,6.8737,6.9327,190800.0
2008-01-17 11:00:00,10.58,10.65,10.56,10.61,122200.0,6.9393,6.9852,6.9262,6.9589,122200.0
2008-01-17 11:10:00,10.62,10.63,10.59,10.6,139800.0,6.9655,6.9721,6.9458,6.9524,139800.0
2008-01-17 11:20:00,10.6,10.6,10.52,10.56,105000.0,6.9524,6.9524,6.8999,6.9262,105000.0
2008-01-17 11:30:00,10.58,10.58,10.49,10.5,77800.0,6.9393,6.9393,6.8802,6.8868,77800.0
2008-01-17 11:40:00,10.49,10.52,10.44,10.51,93000.0,6.8802,6.8999,6.8474,6.8934,93000.0
2008-01-17 11:50:00,10.52,10.53,10.42,10.46,92600.0,6.8999,6.9065,6.8343,6.8606,92600.0
2008-01-17 12:00:00,10.46,10.49,10.4,10.46,94800.0,6.8606,6.8802,6.8212,6.8606,94800.0
2008-01-17 12:10:00,10.45,10.51,10.41,10.51,103400.0,6.854,6.8934,6.8278,6.8934,103400.0
2008-01-17 12:20:00,10.51,10.51,10.43,10.45,168600.0,6.8934,6.8934,6.8409,6.854,168600.0
2008-01-17 12:30:00,10.45,10.49,10.43,10.45,88600.0,6.854,6.8802,6.8409,6.854,88600.0
2008-01-17 12:40:00,10.46,10.48,10.4,10.43,53400.0,6.8606,6.8737,6.8212,6.8409,53400.0
2008-01-17 12:50:00,10.42,10.43,10.35,10.37,95000.0,6.8343,6.8409,6.7884,6.8015,95000.0
2008-01-17 13:00:00,10.37,10.43,10.35,10.43,119600.0,6.8015,6.8409,6.7884,6.8409,119600.0
2008-01-17 13:10:00,10.44,10.47,10.39,10.43,110600.0,6.8474,6.8671,6.8147,6.8409,110600.0
2008-01-17 13:20:00,10.43,10.45,10.38,10.41,83800.0,6.8409,6.854,6.8081,6.8278,83800.0
2008-01-17 13:30:00,10.41,10.43,10.38,10.42,55400.0,6.8278,6.8409,6.8081,6.8343,55400.0
2008-01-17 13:40:00,10.42,10.49,10.4,10.43,103600.0,6.8343,6.8802,6.8212,6.8409,103600.0
2008-01-17 13:50:00,10.43,10.44,10.37,10.39,61000.0,6.8409,6.8474,6.8015,6.8147,61000.0
2008-01-17 14:00:00,10.4,10.49,10.36,10.45,141200.0,6.8212,6.8802,6.795,6.854,141200.0
2008-01-17 14:10:00,10.45,10.45,10.38,10.45,121200.0,6.854,6.854,6.8081,6.854,121200.0
2008-01-17 14:20:00,10.45,10.45,10.35,10.35,190200.0,6.854,6.854,6.7884,6.7884,190200.0
2008-01-17 14:30:00,10.35,10.41,10.33,10.35,312400.0,6.7884,6.8278,6.7753,6.7884,312400.0
2008-01-17 14:40:00,10.35,10.42,10.32,10.42,179600.0,6.7884,6.8343,6.7687,6.8343,179600.0
2008-01-17 14:50:00,10.42,10.43,10.33,10.37,150000.0,6.8343,6.8409,6.7753,6.8015,150000.0
2008-01-17 15:00:00,10.38,10.45,10.34,10.44,157400.0,6.8081,6.854,6.7819,6.8474,157400.0
2008-01-17 15:10:00,10.44,10.48,10.42,10.47,151600.0,6.8474,6.8737,6.8343,6.8671,151600.0
2008-01-17 15:20:00,10.47,10.47,10.37,10.38,109000.0,6.8671,6.8671,6.8015,6.8081,109000.0
2008-01-17 15:30:00,10.38,10.4,10.33,10.38,115400.0,6.8081,6.8212,6.7753,6.8081,115400.0
2008-01-17 15:40:00,10.38,10.38,10.3,10.31,114000.0,6.8081,6.8081,6.7556,6.7622,114000.0
2008-01-17 15:50:00,10.31,10.31,10.22,10.28,532200.0,6.7622,6.7622,6.7032,6.7425,532200.0
2008-01-18 09:30:00,10.3,10.63,10.3,10.51,275000.0,6.7556,6.9721,6.7556,6.8934,275000.0
2008-01-18 09:40:00,10.5,10.61,10.47,10.54,180800.0,6.8868,6.9589,6.8671,6.913,180800.0
2008-01-18 09:50:00,10.54,10.54,10.42,10.48,168400.0,6.913,6.913,6.8343,6.8737,168400.0
2008-01-18 10:00:00,10.49,10.74,10.49,10.68,310800.0,6.8802,7.0442,6.8802,7.0049,310800.0
2008-01-18 10:10:00,10.68,10.93,10.63,10.83,324800.0,7.0049,7.1688,6.9721,7.1032,324800.0
2008-01-18 10:20:00,10.83,10.93,10.8,10.91,341600.0,7.1032,7.1688,7.0836,7.1557,341600.0
2008-01-18 10:30:00,10.92,10.92,10.81,10.87,218800.0,7.1623,7.1623,7.0901,7.1295,218800.0
2008-01-18 10:40:00,10.86,10.9,10.81,10.81,160200.0,7.1229,7.1492,7.0901,7.0901,160200.0
2008-01-18 10:50:00,10.81,10.93,10.81,10.9,189200.0,7.0901,7.1688,7.0901,7.1492,189200.0
2008-01-18 11:00:00,10.9,10.92,10.71,10.72,235800.0,7.1492,7.1623,7.0245,7.0311,235800.0
2008-01-18 11:10:00,10.72,10.74,10.63,10.68,256000.0,7.0311,7.0442,6.9721,7.0049,256000.0
2008-01-18 11:20:00,10.68,10.68,10.56,10.64,145200.0,7.0049,7.0049,6.9262,6.9786,145200.0
2008-01-18 11:30:00,10.63,10.75,10.63,10.67,157600.0,6.9721,7.0508,6.9721,6.9983,157600.0
2008-01-18 11:40:00,10.65,10.71,10.64,10.67,300000.0,6.9852,7.0245,6.9786,6.9983,300000.0
2008-01-18 11:50:00,10.67,10.68,10.62,10.67,262200.0,6.9983,7.0049,6.9655,6.9983,262200.0
2008-01-18 12:00:00,10.67,10.7,10.65,10.65,150600.0,6.9983,7.018,6.9852,6.9852,150600.0
2008-01-18 12:10:00,10.67,10.7,10.64,10.68,116400.0,6.9983,7.018,6.9786,7.0049,116400.0
2008-01-18 12:20:00,10.68,10.75,10.63,10.75,121000.0,7.0049,7.0508,6.9721,7.0508,121000.0
2008-01-18 12:30:00,10.76,10.79,10.67,10.68,123000.0,7.0573,7.077,6.9983,7.0049,123000.0
2008-01-18 12:40:00,10.68,10.7,10.58,10.64,180000.0,7.0049,7.018,6.9393,6.9786,180000.0
2008-01-18 12:50:00,10.64,10.64,10.53,10.59,539800.0,6.9786,6.9786,6.9065,6.9458,539800.0
2008-01-18 13:00:00,10.59,10.63,10.55,10.58,170000.0,6.9458,6.9721,6.9196,6.9393,170000.0
2008-01-18 13:10:00,10.58,10.58,10.51,10.53,160200.0,6.9393,6.9393,6.8934,6.9065,160200.0
2008-01-18 13:20:00,10.52,10.56,10.52,10.54,180400.0,6.8999,6.9262,6.8999,6.913,180400.0
2008-01-18 13:30:00,10.53,10.59,10.53,10.55,218600.0,6.9065,6.9458,6.9065,6.9196,218600.0
2008-01-18 13:40:00,10.55,10.63,10.54,10.57,140600.0,6.9196,6.9721,6.913,6.9327,140600.0
2008-01-18 13:50:00,10.57,10.61,10.55,10.58,156200.0,6.9327,6.9589,6.9196,6.9393,156200.0
2008-01-18 14:00:00,10.57,10.6,10.55,10.6,149200.0,6.9327,6.9524,6.9196,6.9524,149200.0
2008-01-18 14:10:00,10.6,10.64,10.59,10.6,114400.0,6.9524,6.9786,6.9458,6.9524,114400.0
2008-01-18 14:20:00,10.6,10.6,10.56,10.58,205000.0,6.9524,6.9524,6.9262,6.9393,205000.0
2008-01-18 14:30:00,10.57,10.61,10.53,10.56,234600.0,6.9327,6.9589,6.9065,6.9262,234600.0
2008-01-18 14:40:00,10.56,10.56,10.49,10.49,261000.0,6.9262,6.9262,6.8802,6.8802,261000.0
2008-01-18 14:50:00,10.49,10.54,10.47,10.53,264600.0,6.8802,6.913,6.8671,6.9065,264600.0
2008-01-18 15:00:00,10.53,10.54,10.49,10.54,276200.0,6.9065,6.913,6.8802,6.913,276200.0
2008-01-18 15:10:00,10.55,10.56,10.53,10.53,233200.0,6.9196,6.9262,6.9065,6.9065,233200.0
2008-01-18 15:20:00,10.53,10.54,10.5,10.52,232600.0,6.9065,6.913,6.8868,6.8999,232600.0
2008-01-18 15:30:00,10.53,10.56,10.51,10.55,283200.0,6.9065,6.9262,6.8934,6.9196,283200.0
2008-01-18 15:40:00,10.55,10.63,10.53,10.63,303400.0,6.9196,6.9721,6.9065,6.9721,303400.0
2008-01-18 15:50:00,10.63,10.65,10.59,10.62,539600.0,6.9721,6.9852,6.9458,6.9655,539600.0
2008-01-22 09:30:00,10.22,10.72,10.22,10.68,213000.0,6.7032,7.0311,6.7032,7.0049,213000.0
2008-01-22 09:40:00,10.66,11.11,10.59,11.07,337400.0,6.9917,7.2869,6.9458,7.2607,337400.0
2008-01-22 09:50:00,11.08,11.28,10.83,11.03,416000.0,7.2672,7.3984,7.1032,7.2344,416000.0
2008-01-22 10:00:00,11.04,11.22,10.92,10.99,299200.0,7.241,7.359,7.1623,7.2082,299200.0
2008-01-22 10:10:00,10.99,11.03,10.88,11.02,469000.0,7.2082,7.2344,7.136,7.2279,469000.0
2008-01-22 10:20:00,11.03,11.04,10.83,10.83,548200.0,7.2344,7.241,7.1032,7.1032,548200.0
2008-01-22 10:30:00,10.85,10.97,10.78,10.96,308400.0,7.1164,7.1951,7.0704,7.1885,308400.0
2008-01-22 10:40:00,10.95,11.08,10.9,10.9,450600.0,7.1819,7.2672,7.1492,7.1492,450600.0
2008-01-22 10:50:00,10.9,11.03,10.85,11.02,387600.0,7.1492,7.2344,7.1164,7.2279,387600.0
2008-01-22 11:00:00,11.02,11.41,11.0,11.4,419400.0,7.2279,7.4837,7.2147,7.4771,419400.0
2008-01-22 11:10:00,11.4,11.55,11.35,11.5,697800.0,7.4771,7.5755,7.4443,7.5427,697800.0
2008-01-22 11:20:00,11.51,11.52,11.36,11.4,363400.0,7.5492,7.5558,7.4509,7.4771,363400.0
2008-01-22 11:30:00,11.41,11.55,11.34,11.53,810400.0,7.4837,7.5755,7.4377,7.5624,810400.0
2008-01-22 11:40:00,11.52,11.63,11.5,11.58,776400.0,7.5558,7.6279,7.5427,7.5952,776400.0
2008-01-22 11:50:00,11.58,11.74,11.56,11.7,642000.0,7.5952,7.7001,7.582,7.6739,642000.0
2008-01-22 12:00:00,11.71,11.92,11.69,11.75,569600.0,7.6804,7.8182,7.6673,7.7067,569600.0
2008-01-22 12:10:00,11.74,11.8,11.67,11.73,487600.0,7.7001,7.7395,7.6542,7.6935,487600.0
2008-01-22 12:20:00,11.72,11.84,11.67,11.8,203600.0,7.687,7.7657,7.6542,7.7395,203600.0
2008-01-22 12:30:00,11.79,11.92,11.74,11.88,660600.0,7.7329,7.8182,7.7001,7.7919,660600.0
2008-01-22 12:40:00,11.88,11.88,11.71,11.77,397600.0,7.7919,7.7919,7.6804,7.7198,397600.0
2008-01-22 12:50:00,11.77,11.8,11.74,11.8,338000.0,7.7198,7.7395,7.7001,7.7395,338000.0
2008-01-22 13:00:00,11.8,11.87,11.77,11.86,210800.0,7.7395,7.7854,7.7198,7.7788,210800.0
2008-01-22 13:10:00,11.86,11.88,11.77,11.8,273400.0,7.7788,7.7919,7.7198,7.7395,273400.0
2008-01-22 13:20:00,11.8,11.85,11.79,11.82,196200.0,7.7395,7.7722,7.7329,7.7526,196200.0
2008-01-22 13:30:00,11.83,11.83,11.75,11.81,179400.0,7.7591,7.7591,7.7067,7.746,179400.0
2008-01-22 13:40:00,11.81,11.88,11.81,11.88,334000.0,7.746,7.7919,7.746,7.7919,334000.0
2008-01-22 13:50:00,11.88,11.88,11.77,11.81,205800.0,7.7919,7.7919,7.7198,7.746,205800.0
2008-01-22 14:00:00,11.81,11.85,11.74,11.78,749600.0,7.746,7.7722,7.7001,7.7263,749600.0
2008-01-22 14:10:00,11.78,11.92,11.76,11.88,282600.0,7.7263,7.8182,7.7132,7.7919,282600.0
2008-01-22 14:20:00,11.88,11.94,11.81,11.9,265200.0,7.7919,7.8313,7.746,7.805,265200.0
2008-01-22 14:30:00,11.9,11.93,11.83,11.92,180800.0,7.805,7.8247,7.7591,7.8182,180800.0
2008-01-22 14:40:00,11.92,11.97,11.88,11.96,211000.0,7.8182,7.851,7.7919,7.8444,211000.0
2008-01-22 14:50:00,11.97,11.97,11.9,11.93,451400.0,7.851,7.851,7.805,7.8247,451400.0
2008-01-22 15:00:00,11.93,12.06,11.91,11.99,298800.0,7.8247,7.91,7.8116,7.8641,298800.0
2008-01-22 15:10:00,11.99,11.99,11.85,11.86,267000.0,7.8641,7.8641,7.7722,7.7788,267000.0
2008-01-22 15:20:00,11.86,11.93,11.81,11.93,422600.0,7.7788,7.8247,7.746,7.8247,422600.0
2008-01-22 15:30:00,11.93,12.15,11.93,12.11,634400.0,7.8247,7.969,7.8247,7.9428,634400.0
2008-01-22 15:40:00,12.11,12.14,11.97,11.99,380200.0,7.9428,7.9625,7.851,7.8641,380200.0
2008-01-22 15:50:00,11.99,12.09,11.84,11.88,820600.0,7.8641,7.9297,7.7657,7.7919,820600.0
2008-01-23 09:30:00,11.6,11.63,11.46,11.56,1105800.0,7.6432,7.663,7.551,7.6169,1105800.0
2008-01-23 09:40:00,11.56,11.6,11.52,11.56,321000.0,7.6169,7.6432,7.5905,7.6169,321000.0
2008-01-23 09:50:00,11.57,11.63,11.5,11.63,316400.0,7.6234,7.663,7.5773,7.663,316400.0
2008-01-23 10:00:00,11.62,11.92,11.61,11.88,245000.0,7.6564,7.8541,7.6498,7.8277,245000.0
2008-01-23 10:10:00,11.88,12.31,11.88,12.15,461400.0,7.8277,8.111,7.8277,8.0056,461400.0
2008-01-23 10:20:00,12.17,12.28,12.16,12.21,274800.0,8.0188,8.0913,8.0122,8.0451,274800.0
2008-01-23 10:30:00,12.2,12.2,11.99,12.06,218200.0,8.0386,8.0386,7.9002,7.9463,218200.0
2008-01-23 10:40:00,12.06,12.07,11.93,11.97,373000.0,7.9463,7.9529,7.8607,7.887,373000.0
2008-01-23 10:50:00,11.98,12.05,11.93,11.94,173400.0,7.8936,7.9397,7.8607,7.8672,173400.0
2008-01-23 11:00:00,11.95,12.04,11.9,11.97,183400.0,7.8738,7.9331,7.8409,7.887,183400.0
2008-01-23 11:10:00,11.98,11.99,11.92,11.93,128000.0,7.8936,7.9002,7.8541,7.8607,128000.0
2008-01-23 11:20:00,11.94,12.01,11.92,11.96,117000.0,7.8672,7.9134,7.8541,7.8804,117000.0
2008-01-23 11:30:00,11.96,11.96,11.85,11.87,162400.0,7.8804,7.8804,7.8079,7.8211,162400.0
2008-01-23 11:40:00,11.87,11.88,11.76,11.87,192400.0,7.8211,7.8277,7.7486,7.8211,192400.0
2008-01-23 11:50:00,11.86,11.89,11.81,11.88,203800.0,7.8145,7.8343,7.7816,7.8277,203800.0
2008-01-23 12:00:00,11.87,11.88,11.78,11.82,119800.0,7.8211,7.8277,7.7618,7.7882,119800.0
2008-01-23 12:10:00,11.83,11.88,11.79,11.88,138200.0,7.7948,7.8277,7.7684,7.8277,138200.0
2008-01-23 12:20:00,11.88,11.88,11.82,11.85,146400.0,7.8277,7.8277,7.7882,7.8079,146400.0
2008-01-23 12:30:00,11.84,11.85,11.65,11.65,182000.0,7.8014,7.8079,7.6762,7.6762,182000.0
2008-01-23 12:40:00,11.65,11.75,11.65,11.74,230400.0,7.6762,7.7421,7.6762,7.7355,230400.0
2008-01-23 12:50:00,11.74,11.76,11.69,11.7,257200.0,7.7355,7.7486,7.7025,7.7091,257200.0
2008-01-23 13:00:00,11.69,11.74,11.67,11.69,339400.0,7.7025,7.7355,7.6893,7.7025,339400.0
2008-01-23 13:10:00,11.69,11.79,11.67,11.71,307600.0,7.7025,7.7684,7.6893,7.7157,307600.0
2008-01-23 13:20:00,11.71,11.77,11.7,11.75,164800.0,7.7157,7.7552,7.7091,7.7421,164800.0
2008-01-23 13:30:00,11.76,11.82,11.68,11.73,321800.0,7.7486,7.7882,7.6959,7.7289,321800.0
2008-01-23 13:40:00,11.72,11.74,11.65,11.74,198200.0,7.7223,7.7355,7.6762,7.7355,198200.0
2008-01-23 13:50:00,11.75,11.87,11.72,11.77,366200.0,7.7421,7.8211,7.7223,7.7552,366200.0
2008-01-23 14:00:00,11.78,11.9,11.75,11.9,160000.0,7.7618,7.8409,7.7421,7.8409,160000.0
2008-01-23 14:10:00,11.9,11.98,11.84,11.97,204200.0,7.8409,7.8936,7.8014,7.887,204200.0
2008-01-23 14:20:00,11.97,12.21,11.97,12.2,280600.0,7.887,8.0451,7.887,8.0386,280600.0
2008-01-23 14:30:00,12.2,12.2,12.05,12.17,228400.0,8.0386,8.0386,7.9397,8.0188,228400.0
2008-01-23 14:40:00,12.18,12.19,12.01,12.09,169800.0,8.0254,8.032,7.9134,7.9661,169800.0
2008-01-23 14:50:00,12.09,12.13,12.05,12.13,203200.0,7.9661,7.9924,7.9397,7.9924,203200.0
2008-01-23 15:00:00,12.13,12.36,12.12,12.36,230600.0,7.9924,8.144,7.9858,8.144,230600.0
2008-01-23 15:10:00,12.36,12.51,12.31,12.37,437800.0,8.144,8.2428,8.111,8.1506,437800.0
2008-01-23 15:20:00,12.37,12.53,12.36,12.51,247400.0,8.1506,8.256,8.144,8.2428,247400.0
2008-01-23 15:30:00,12.51,12.66,12.49,12.65,345000.0,8.2428,8.3416,8.2296,8.3351,345000.0
2008-01-23 15:40:00,12.63,12.66,12.49,12.63,330400.0,8.3219,8.3416,8.2296,8.3219,330400.0
2008-01-23 15:50:00,12.63,12.69,12.47,12.52,328200.0,8.3219,8.3614,8.2165,8.2494,328200.0
2008-01-24 09:30:00,12.39,12.81,12.39,12.7,273800.0,8.1637,8.4405,8.1637,8.368,273800.0
2008-01-24 09:40:00,12.69,12.92,12.69,12.85,323200.0,8.3614,8.513,8.3614,8.4668,323200.0
2008-01-24 09:50:00,12.85,12.9,12.75,12.88,470600.0,8.4668,8.4998,8.4009,8.4866,470600.0
2008-01-24 10:00:00,12.88,12.93,12.8,12.8,418200.0,8.4866,8.5195,8.4339,8.4339,418200.0
2008-01-24 10:10:00,12.81,12.81,12.63,12.79,337200.0,8.4405,8.4405,8.3219,8.4273,337200.0
2008-01-24 10:20:00,12.78,12.78,12.5,12.55,456000.0,8.4207,8.4207,8.2362,8.2692,456000.0
2008-01-24 10:30:00,12.55,12.56,12.47,12.54,208200.0,8.2692,8.2758,8.2165,8.2626,208200.0
2008-01-24 10:40:00,12.54,12.57,12.46,12.47,300800.0,8.2626,8.2823,8.2099,8.2165,300800.0
2008-01-24 10:50:00,12.47,12.51,12.46,12.5,151000.0,8.2165,8.2428,8.2099,8.2362,151000.0
2008-01-24 11:00:00,12.5,12.5,12.31,12.33,276000.0,8.2362,8.2362,8.111,8.1242,276000.0
2008-01-24 11:10:00,12.33,12.36,12.25,12.31,193800.0,8.1242,8.144,8.0715,8.111,193800.0
2008-01-24 11:20:00,12.32,12.4,12.28,12.35,139800.0,8.1176,8.1703,8.0913,8.1374,139800.0
2008-01-24 11:30:00,12.36,12.38,12.26,12.26,177200.0,8.144,8.1572,8.0781,8.0781,177200.0
2008-01-24 11:40:00,12.26,12.35,12.24,12.33,147600.0,8.0781,8.1374,8.0649,8.1242,147600.0
2008-01-24 11:50:00,12.33,12.37,12.3,12.36,87200.0,8.1242,8.1506,8.1044,8.144,87200.0
2008-01-24 12:00:00,12.36,12.5,12.36,12.46,161400.0,8.144,8.2362,8.144,8.2099,161400.0
2008-01-24 12:10:00,12.45,12.48,12.37,12.41,168000.0,8.2033,8.223,8.1506,8.1769,168000.0
2008-01-24 12:20:00,12.4,12.42,12.24,12.24,155800.0,8.1703,8.1835,8.0649,8.0649,155800.0
2008-01-24 12:30:00,12.27,12.28,12.1,12.11,140600.0,8.0847,8.0913,7.9727,7.9793,140600.0
2008-01-24 12:40:00,12.12,12.22,12.12,12.19,153400.0,7.9858,8.0517,7.9858,8.032,153400.0
2008-01-24 12:50:00,12.18,12.27,12.15,12.27,132800.0,8.0254,8.0847,8.0056,8.0847,132800.0
2008-01-24 13:00:00,12.27,12.27,12.19,12.2,123000.0,8.0847,8.0847,8.032,8.0386,123000.0
2008-01-24 13:10:00,12.19,12.28,12.15,12.26,87600.0,8.032,8.0913,8.0056,8.0781,87600.0
2008-01-24 13:20:00,12.26,12.35,12.26,12.29,64000.0,8.0781,8.1374,8.0781,8.0979,64000.0
2008-01-24 13:30:00,12.29,12.33,12.27,12.33,46400.0,8.0979,8.1242,8.0847,8.1242,46400.0
2008-01-24 13:40:00,12.34,12.38,12.33,12.34,216200.0,8.1308,8.1572,8.1242,8.1308,216200.0
2008-01-24 13:50:00,12.34,12.37,12.24,12.26,140000.0,8.1308,8.1506,8.0649,8.0781,140000.0
2008-01-24 14:00:00,12.26,12.33,12.19,12.3,122600.0,8.0781,8.1242,8.032,8.1044,122600.0
2008-01-24 14:10:00,12.3,12.31,12.13,12.17,206800.0,8.1044,8.111,7.9924,8.0188,206800.0
2008-01-24 14:20:00,12.19,12.27,12.18,12.24,96200.0,8.032,8.0847,8.0254,8.0649,96200.0
2008-01-24 14:30:00,12.24,12.28,12.22,12.27,111800.0,8.0649,8.0913,8.0517,8.0847,111800.0
2008-01-24 14:40:00,12.27,12.31,12.19,12.2,135800.0,8.0847,8.111,8.032,8.0386,135800.0
2008-01-24 14:50:00,12.2,12.22,12.13,12.15,132200.0,8.0386,8.0517,7.9924,8.0056,132200.0
2008-01-24 15:00:00,12.15,12.19,12.12,12.15,114400.0,8.0056,8.032,7.9858,8.0056,114400.0
2008-01-24 15:10:00,12.15,12.17,12.08,12.09,251000.0,8.0056,8.0188,7.9595,7.9661,251000.0
2008-01-24 15:20:00,12.09,12.19,12.08,12.1,159600.0,7.9661,8.032,7.9595,7.9727,159600.0
2008-01-24 15:30:00,12.1,12.21,12.1,12.18,185600.0,7.9727,8.0451,7.9727,8.0254,185600.0
2008-01-24 15:40:00,12.18,12.25,12.18,12.23,266400.0,8.0254,8.0715,8.0254,8.0583,266400.0
2008-01-24 15:50:00,12.23,12.25,12.19,12.24,388000.0,8.0583,8.0715,8.032,8.0649,388000.0
2008-01-25 09:30:00,12.31,12.37,12.22,12.24,86600.0,8.111,8.1506,8.0517,8.0649,86600.0
2008-01-25 09:40:00,12.25,12.25,12.07,12.12,51000.0,8.0715,8.0715,7.9529,7.9858,51000.0
2008-01-25 09:50:00,12.12,12.18,12.07,12.08,122400.0,7.9858,8.0254,7.9529,7.9595,122400.0
2008-01-25 10:00:00,12.06,12.08,11.92,11.92,140600.0,7.9463,7.9595,7.8541,7.8541,140600.0
2008-01-25 10:10:00,11.92,12.05,11.9,12.05,138600.0,7.8541,7.9397,7.8409,7.9397,138600.0
2008-01-25 10:20:00,12.04,12.05,11.94,11.94,141400.0,7.9331,7.9397,7.8672,7.8672,141400.0
2008-01-25 10:30:00,11.94,11.94,11.87,11.92,136000.0,7.8672,7.8672,7.8211,7.8541,136000.0
2008-01-25 10:40:00,11.92,11.92,11.81,11.85,121800.0,7.8541,7.8541,7.7816,7.8079,121800.0
2008-01-25 10:50:00,11.86,11.86,11.78,11.79,135000.0,7.8145,7.8145,7.7618,7.7684,135000.0
2008-01-25 11:00:00,11.8,11.86,11.73,11.8,191800.0,7.775,7.8145,7.7289,7.775,191800.0
2008-01-25 11:10:00,11.79,11.8,11.72,11.79,135800.0,7.7684,7.775,7.7223,7.7684,135800.0
2008-01-25 11:20:00,11.79,11.85,11.72,11.85,226200.0,7.7684,7.8079,7.7223,7.8079,226200.0
2008-01-25 11:30:00,11.85,11.95,11.84,11.88,121000.0,7.8079,7.8738,7.8014,7.8277,121000.0
2008-01-25 11:40:00,11.88,11.94,11.84,11.87,116200.0,7.8277,7.8672,7.8014,7.8211,116200.0
2008-01-25 11:50:00,11.86,11.99,11.85,11.99,119800.0,7.8145,7.9002,7.8079,7.9002,119800.0
2008-01-25 12:00:00,11.99,12.04,11.96,12.02,104600.0,7.9002,7.9331,7.8804,7.92,104600.0
2008-01-25 12:10:00,12.01,12.05,12.01,12.03,83000.0,7.9134,7.9397,7.9134,7.9265,83000.0
2008-01-25 12:20:00,12.03,12.03,11.99,12.01,44400.0,7.9265,7.9265,7.9002,7.9134,44400.0
2008-01-25 12:30:00,12.01,12.01,11.94,11.95,81000.0,7.9134,7.9134,7.8672,7.8738,81000.0
2008-01-25 12:40:00,11.94,11.96,11.9,11.92,69200.0,7.8672,7.8804,7.8409,7.8541,69200.0
2008-01-25 12:50:00,11.92,11.95,11.83,11.83,71000.0,7.8541,7.8738,7.7948,7.7948,71000.0
2008-01-25 13:00:00,11.83,11.84,11.77,11.79,80800.0,7.7948,7.8014,7.7552,7.7684,80800.0
2008-01-25 13:10:00,11.79,11.82,11.78,11.79,190600.0,7.7684,7.7882,7.7618,7.7684,190600.0
2008-01-25 13:20:00,11.8,11.82,11.77,11.8,71200.0,7.775,7.7882,7.7552,7.775,71200.0
2008-01-25 13:30:00,11.8,11.81,11.71,11.72,129200.0,7.775,7.7816,7.7157,7.7223,129200.0
2008-01-25 13:40:00,11.72,11.73,11.69,11.72,130400.0,7.7223,7.7289,7.7025,7.7223,130400.0
2008-01-25 13:50:00,11.72,11.74,11.66,11.72,120800.0,7.7223,7.7355,7.6827,7.7223,120800.0
2008-01-25 14:00:00,11.71,11.74,11.69,11.74,48800.0,7.7157,7.7355,7.7025,7.7355,48800.0
2008-01-25 14:10:00,11.72,11.73,11.63,11.66,105800.0,7.7223,7.7289,7.663,7.6827,105800.0
2008-01-25 14:20:00,11.66,11.7,11.62,11.63,80200.0,7.6827,7.7091,7.6564,7.663,80200.0
2008-01-25 14:30:00,11.63,11.68,11.62,11.63,125600.0,7.663,7.6959,7.6564,7.663,125600.0
2008-01-25 14:40:00,11.63,11.68,11.56,11.56,168400.0,7.663,7.6959,7.6169,7.6169,168400.0
2008-01-25 14:50:00,11.56,11.57,11.46,11.49,296200.0,7.6169,7.6234,7.551,7.5707,296200.0
2008-01-25 15:00:00,11.49,11.53,11.47,11.5,514600.0,7.5707,7.5971,7.5576,7.5773,514600.0
2008-01-25 15:10:00,11.5,11.65,11.49,11.63,196800.0,7.5773,7.6762,7.5707,7.663,196800.0
2008-01-25 15:20:00,11.62,11.68,11.6,11.6,139600.0,7.6564,7.6959,7.6432,7.6432,139600.0
2008-01-25 15:30:00,11.61,11.67,11.58,11.63,145400.0,7.6498,7.6893,7.63,7.663,145400.0
2008-01-25 15:40:00,11.62,11.67,11.55,11.55,221200.0,7.6564,7.6893,7.6103,7.6103,221200.0
2008-01-25 15:50:00,11.55,11.63,11.51,11.59,300200.0,7.6103,7.663,7.5839,7.6366,300200.0
2008-01-28 09:30:00,11.55,11.63,11.53,11.59,85400.0,7.6103,7.663,7.5971,7.6366,85400.0
2008-01-28 09:40:00,11.59,11.97,11.59,11.92,250200.0,7.6366,7.887,7.6366,7.8541,250200.0
2008-01-28 09:50:00,11.92,12.0,11.87,12.0,178000.0,7.8541,7.9068,7.8211,7.9068,178000.0
2008-01-28 10:00:00,12.0,12.0,11.76,11.82,157000.0,7.9068,7.9068,7.7486,7.7882,157000.0
2008-01-28 10:10:00,11.81,11.96,11.77,11.96,166600.0,7.7816,7.8804,7.7552,7.8804,166600.0
2008-01-28 10:20:00,11.96,12.06,11.96,12.03,179400.0,7.8804,7.9463,7.8804,7.9265,179400.0
2008-01-28 10:30:00,12.02,12.09,12.01,12.05,137800.0,7.92,7.9661,7.9134,7.9397,137800.0
2008-01-28 10:40:00,12.05,12.26,12.05,12.2,178000.0,7.9397,8.0781,7.9397,8.0386,178000.0
2008-01-28 10:50:00,12.2,12.28,12.2,12.25,98400.0,8.0386,8.0913,8.0386,8.0715,98400.0
2008-01-28 11:00:00,12.25,12.29,12.22,12.26,93000.0,8.0715,8.0979,8.0517,8.0781,93000.0
2008-01-28 11:10:00,12.26,12.36,12.24,12.25,160400.0,8.0781,8.144,8.0649,8.0715,160400.0
2008-01-28 11:20:00,12.24,12.25,12.15,12.15,167000.0,8.0649,8.0715,8.0056,8.0056,167000.0
2008-01-28 11:30:00,12.15,12.21,12.15,12.15,93400.0,8.0056,8.0451,8.0056,8.0056,93400.0
2008-01-28 11:40:00,12.16,12.18,12.12,12.12,68400.0,8.0122,8.0254,7.9858,7.9858,68400.0
2008-01-28 11:50:00,12.12,12.12,12.04,12.06,94800.0,7.9858,7.9858,7.9331,7.9463,94800.0
2008-01-28 12:00:00,12.06,12.1,12.02,12.05,94200.0,7.9463,7.9727,7.92,7.9397,94200.0
2008-01-28 12:10:00,12.05,12.06,11.99,12.01,59000.0,7.9397,7.9463,7.9002,7.9134,59000.0
2008-01-28 12:20:00,12.01,12.1,11.99,12.02,100400.0,7.9134,7.9727,7.9002,7.92,100400.0
2008-01-28 12:30:00,12.02,12.03,11.97,11.99,73600.0,7.92,7.9265,7.887,7.9002,73600.0
2008-01-28 12:40:00,12.0,12.08,11.99,12.04,108400.0,7.9068,7.9595,7.9002,7.9331,108400.0
2008-01-28 12:50:00,12.05,12.12,12.01,12.08,169400.0,7.9397,7.9858,7.9134,7.9595,169400.0
2008-01-28 13:00:00,12.09,12.18,12.07,12.12,116600.0,7.9661,8.0254,7.9529,7.9858,116600.0
2008-01-28 13:10:00,12.12,12.17,12.12,12.15,63400.0,7.9858,8.0188,7.9858,8.0056,63400.0
2008-01-28 13:20:00,12.15,12.23,12.15,12.17,139400.0,8.0056,8.0583,8.0056,8.0188,139400.0
2008-01-28 13:30:00,12.17,12.2,12.15,12.18,142000.0,8.0188,8.0386,8.0056,8.0254,142000.0
2008-01-28 13:40:00,12.18,12.19,12.18,12.18,66400.0,8.0254,8.032,8.0254,8.0254,66400.0
2008-01-28 13:50:00,12.18,12.28,12.18,12.23,77000.0,8.0254,8.0913,8.0254,8.0583,77000.0
2008-01-28 14:00:00,12.23,12.28,12.22,12.27,107800.0,8.0583,8.0913,8.0517,8.0847,107800.0
2008-01-28 14:10:00,12.27,12.29,12.24,12.26,79200.0,8.0847,8.0979,8.0649,8.0781,79200.0
2008-01-28 14:20:00,12.26,12.34,12.26,12.31,73400.0,8.0781,8.1308,8.0781,8.111,73400.0
2008-01-28 14:30:00,12.31,12.59,12.31,12.56,421600.0,8.111,8.2955,8.111,8.2758,421600.0
2008-01-28 14:40:00,12.56,12.65,12.55,12.56,246600.0,8.2758,8.3351,8.2692,8.2758,246600.0
2008-01-28 14:50:00,12.56,12.58,12.51,12.53,127800.0,8.2758,8.2889,8.2428,8.256,127800.0
2008-01-28 15:00:00,12.54,12.56,12.51,12.52,206200.0,8.2626,8.2758,8.2428,8.2494,206200.0
2008-01-28 15:10:00,12.52,12.54,12.43,12.45,227400.0,8.2494,8.2626,8.1901,8.2033,227400.0
2008-01-28 15:20:00,12.45,12.5,12.43,12.48,219000.0,8.2033,8.2362,8.1901,8.223,219000.0
2008-01-28 15:30:00,12.48,12.63,12.47,12.62,258600.0,8.223,8.3219,8.2165,8.3153,258600.0
2008-01-28 15:40:00,12.62,12.65,12.59,12.64,214000.0,8.3153,8.3351,8.2955,8.3285,214000.0
2008-01-28 15:50:00,12.64,12.69,12.61,12.69,438200.0,8.3285,8.3614,8.3087,8.3614,438200.0
2008-01-29 09:30:00,12.79,12.79,12.52,12.69,97400.0,8.4273,8.4273,8.2494,8.3614,97400.0
2008-01-29 09:40:00,12.69,12.73,12.48,12.56,186800.0,8.3614,8.3878,8.223,8.2758,186800.0
2008-01-29 09:50:00,12.57,12.63,12.5,12.51,138200.0,8.2823,8.3219,8.2362,8.2428,138200.0
2008-01-29 10:00:00,12.51,12.53,12.32,12.47,163600.0,8.2428,8.256,8.1176,8.2165,163600.0
2008-01-29 10:10:00,12.48,12.6,12.47,12.56,90200.0,8.223,8.3021,8.2165,8.2758,90200.0
2008-01-29 10:20:00,12.56,12.62,12.56,12.59,94000.0,8.2758,8.3153,8.2758,8.2955,94000.0
2008-01-29 10:30:00,12.6,12.61,12.56,12.61,51800.0,8.3021,8.3087,8.2758,8.3087,51800.0
2008-01-29 10:40:00,12.61,12.63,12.52,12.53,104000.0,8.3087,8.3219,8.2494,8.256,104000.0
2008-01-29 10:50:00,12.53,12.62,12.49,12.62,55200.0,8.256,8.3153,8.2296,8.3153,55200.0
2008-01-29 11:00:00,12.62,12.64,12.57,12.58,64200.0,8.3153,8.3285,8.2823,8.2889,64200.0
2008-01-29 11:10:00,12.58,12.63,12.57,12.61,77800.0,8.2889,8.3219,8.2823,8.3087,77800.0
2008-01-29 11:20:00,12.61,12.63,12.6,12.61,51600.0,8.3087,8.3219,8.3021,8.3087,51600.0
2008-01-29 11:30:00,12.61,12.64,12.6,12.64,34000.0,8.3087,8.3285,8.3021,8.3285,34000.0
2008-01-29 11:40:00,12.63,12.63,12.6,12.63,40600.0,8.3219,8.3219,8.3021,8.3219,40600.0
2008-01-29 11:50:00,12.63,12.65,12.62,12.65,49800.0,8.3219,8.3351,8.3153,8.3351,49800.0
2008-01-29 12:00:00,12.65,12.65,12.56,12.6,45600.0,8.3351,8.3351,8.2758,8.3021,45600.0
2008-01-29 12:10:00,12.6,12.6,12.54,12.56,29400.0,8.3021,8.3021,8.2626,8.2758,29400.0
2008-01-29 12:20:00,12.56,12.58,12.5,12.56,67000.0,8.2758,8.2889,8.2362,8.2758,67000.0
2008-01-29 12:30:00,12.58,12.6,12.52,12.53,39600.0,8.2889,8.3021,8.2494,8.256,39600.0
2008-01-29 12:40:00,12.53,12.61,12.52,12.61,58400.0,8.256,8.3087,8.2494,8.3087,58400.0
2008-01-29 12:50:00,12.61,12.61,12.59,12.61,27400.0,8.3087,8.3087,8.2955,8.3087,27400.0
2008-01-29 13:00:00,12.6,12.63,12.59,12.61,40800.0,8.3021,8.3219,8.2955,8.3087,40800.0
2008-01-29 13:10:00,12.61,12.63,12.6,12.62,75000.0,8.3087,8.3219,8.3021,8.3153,75000.0
2008-01-29 13:20:00,12.63,12.76,12.62,12.74,96200.0,8.3219,8.4075,8.3153,8.3944,96200.0
2008-01-29 13:30:00,12.74,12.85,12.72,12.81,71000.0,8.3944,8.4668,8.3812,8.4405,71000.0
2008-01-29 13:40:00,12.81,12.87,12.81,12.84,103400.0,8.4405,8.48,8.4405,8.4602,103400.0
2008-01-29 13:50:00,12.84,12.86,12.81,12.81,71800.0,8.4602,8.4734,8.4405,8.4405,71800.0
2008-01-29 14:00:00,12.81,12.83,12.78,12.78,110400.0,8.4405,8.4537,8.4207,8.4207,110400.0
2008-01-29 14:10:00,12.78,12.81,12.78,12.8,101200.0,8.4207,8.4405,8.4207,8.4339,101200.0
2008-01-29 14:20:00,12.8,12.84,12.78,12.81,114000.0,8.4339,8.4602,8.4207,8.4405,114000.0
2008-01-29 14:30:00,12.81,12.82,12.8,12.81,91600.0,8.4405,8.4471,8.4339,8.4405,91600.0
2008-01-29 14:40:00,12.81,12.84,12.79,12.81,100200.0,8.4405,8.4602,8.4273,8.4405,100200.0
2008-01-29 14:50:00,12.81,12.84,12.8,12.81,94600.0,8.4405,8.4602,8.4339,8.4405,94600.0
2008-01-29 15:00:00,12.81,12.86,12.8,12.86,68600.0,8.4405,8.4734,8.4339,8.4734,68600.0
2008-01-29 15:10:00,12.86,12.86,12.8,12.8,107200.0,8.4734,8.4734,8.4339,8.4339,107200.0
2008-01-29 15:20:00,12.8,12.86,12.8,12.83,104600.0,8.4339,8.4734,8.4339,8.4537,104600.0
2008-01-29 15:30:00,12.83,12.86,12.81,12.81,126200.0,8.4537,8.4734,8.4405,8.4405,126200.0
2008-01-29 15:40:00,12.81,12.86,12.81,12.86,114200.0,8.4405,8.4734,8.4405,8.4734,114200.0
2008-01-29 15:50:00,12.86,12.88,12.81,12.88,239400.0,8.4734,8.4866,8.4405,8.4866,239400.0
2008-01-30 09:30:00,12.85,12.92,12.79,12.81,127200.0,8.4668,8.513,8.4273,8.4405,127200.0
2008-01-30 09:40:00,12.81,12.88,12.7,12.72,135400.0,8.4405,8.4866,8.368,8.3812,135400.0
2008-01-30 09:50:00,12.71,12.83,12.71,12.78,99200.0,8.3746,8.4537,8.3746,8.4207,99200.0
2008-01-30 10:00:00,12.78,12.78,12.65,12.71,54600.0,8.4207,8.4207,8.3351,8.3746,54600.0
2008-01-30 10:10:00,12.71,12.74,12.58,12.6,208200.0,8.3746,8.3944,8.2889,8.3021,208200.0
2008-01-30 10:20:00,12.6,12.61,12.58,12.6,104000.0,8.3021,8.3087,8.2889,8.3021,104000.0
2008-01-30 10:30:00,12.6,12.66,12.6,12.63,205400.0,8.3021,8.3416,8.3021,8.3219,205400.0
2008-01-30 10:40:00,12.63,12.65,12.63,12.65,145800.0,8.3219,8.3351,8.3219,8.3351,145800.0
2008-01-30 10:50:00,12.65,12.66,12.63,12.65,42600.0,8.3351,8.3416,8.3219,8.3351,42600.0
2008-01-30 11:00:00,12.65,12.67,12.64,12.65,48400.0,8.3351,8.3482,8.3285,8.3351,48400.0
2008-01-30 11:10:00,12.65,12.66,12.62,12.62,62400.0,8.3351,8.3416,8.3153,8.3153,62400.0
2008-01-30 11:20:00,12.62,12.62,12.53,12.55,59600.0,8.3153,8.3153,8.256,8.2692,59600.0
2008-01-30 11:30:00,12.55,12.6,12.54,12.56,36600.0,8.2692,8.3021,8.2626,8.2758,36600.0
2008-01-30 11:40:00,12.56,12.56,12.54,12.56,132800.0,8.2758,8.2758,8.2626,8.2758,132800.0
2008-01-30 11:50:00,12.56,12.56,12.54,12.54,97600.0,8.2758,8.2758,8.2626,8.2626,97600.0
2008-01-30 12:00:00,12.54,12.59,12.53,12.55,82200.0,8.2626,8.2955,8.256,8.2692,82200.0
2008-01-30 12:10:00,12.55,12.56,12.54,12.55,53000.0,8.2692,8.2758,8.2626,8.2692,53000.0
2008-01-30 12:20:00,12.56,12.58,12.54,12.54,66600.0,8.2758,8.2889,8.2626,8.2626,66600.0
2008-01-30 12:30:00,12.54,12.55,12.51,12.51,51400.0,8.2626,8.2692,8.2428,8.2428,51400.0
2008-01-30 12:40:00,12.52,12.52,12.48,12.51,30600.0,8.2494,8.2494,8.223,8.2428,30600.0
2008-01-30 12:50:00,12.51,12.51,12.44,12.47,113000.0,8.2428,8.2428,8.1967,8.2165,113000.0
2008-01-30 13:00:00,12.46,12.55,12.44,12.49,109600.0,8.2099,8.2692,8.1967,8.2296,109600.0
2008-01-30 13:10:00,12.48,12.53,12.48,12.51,38400.0,8.223,8.256,8.223,8.2428,38400.0
2008-01-30 13:20:00,12.51,12.54,12.47,12.53,75400.0,8.2428,8.2626,8.2165,8.256,75400.0
2008-01-30 13:30:00,12.52,12.54,12.47,12.53,52600.0,8.2494,8.2626,8.2165,8.256,52600.0
2008-01-30 13:40:00,12.53,12.55,12.51,12.54,29600.0,8.256,8.2692,8.2428,8.2626,29600.0
2008-01-30 13:50:00,12.55,12.59,12.54,12.59,68400.0,8.2692,8.2955,8.2626,8.2955,68400.0
2008-01-30 14:00:00,12.59,12.62,12.58,12.61,44200.0,8.2955,8.3153,8.2889,8.3087,44200.0
2008-01-30 14:10:00,12.61,12.83,12.59,12.77,72000.0,8.3087,8.4537,8.2955,8.4141,72000.0
2008-01-30 14:20:00,12.79,12.87,12.74,12.83,70200.0,8.4273,8.48,8.3944,8.4537,70200.0
2008-01-30 14:30:00,12.8,12.81,12.35,12.52,167200.0,8.4339,8.4405,8.1374,8.2494,167200.0
2008-01-30 14:40:00,12.51,12.68,12.5,12.65,143200.0,8.2428,8.3548,8.2362,8.3351,143200.0
2008-01-30 14:50:00,12.65,12.76,12.64,12.76,56800.0,8.3351,8.4075,8.3285,8.4075,56800.0
2008-01-30 15:00:00,12.77,12.88,12.75,12.85,107800.0,8.4141,8.4866,8.4009,8.4668,107800.0
2008-01-30 15:10:00,12.85,12.89,12.83,12.84,270000.0,8.4668,8.4932,8.4537,8.4602,270000.0
2008-01-30 15:20:00,12.83,12.86,12.74,12.75,74800.0,8.4537,8.4734,8.3944,8.4009,74800.0
2008-01-30 15:30:00,12.76,12.81,12.68,12.73,173000.0,8.4075,8.4405,8.3548,8.3878,173000.0
2008-01-30 15:40:00,12.74,12.74,12.61,12.72,255400.0,8.3944,8.3944,8.3087,8.3812,255400.0
2008-01-30 15:50:00,12.72,12.73,12.63,12.64,392200.0,8.3812,8.3878,8.3219,8.3285,392200.0
2008-01-31 09:30:00,12.42,12.49,12.24,12.47,80400.0,8.1835,8.2296,8.0649,8.2165,80400.0
2008-01-31 09:40:00,12.49,12.61,12.48,12.55,148800.0,8.2296,8.3087,8.223,8.2692,148800.0
2008-01-31 09:50:00,12.55,12.58,12.5,12.52,208000.0,8.2692,8.2889,8.2362,8.2494,208000.0
2008-01-31 10:00:00,12.53,12.55,12.51,12.54,160400.0,8.256,8.2692,8.2428,8.2626,160400.0
2008-01-31 10:10:00,12.53,12.67,12.53,12.63,88600.0,8.256,8.3482,8.256,8.3219,88600.0
2008-01-31 10:20:00,12.63,12.75,12.63,12.74,89600.0,8.3219,8.4009,8.3219,8.3944,89600.0
2008-01-31 10:30:00,12.74,12.8,12.7,12.79,100000.0,8.3944,8.4339,8.368,8.4273,100000.0
2008-01-31 10:40:00,12.79,12.85,12.79,12.85,93400.0,8.4273,8.4668,8.4273,8.4668,93400.0
2008-01-31 10:50:00,12.85,12.96,12.82,12.95,108200.0,8.4668,8.5393,8.4471,8.5327,108200.0
2008-01-31 11:00:00,12.95,12.98,12.9,12.93,76800.0,8.5327,8.5525,8.4998,8.5195,76800.0
2008-01-31 11:10:00,12.93,12.98,12.9,12.97,42600.0,8.5195,8.5525,8.4998,8.5459,42600.0
2008-01-31 11:20:00,12.97,13.17,12.97,13.16,132200.0,8.5459,8.6777,8.5459,8.6711,132200.0
2008-01-31 11:30:00,13.17,13.21,13.13,13.18,149000.0,8.6777,8.704,8.6513,8.6843,149000.0
2008-01-31 11:40:00,13.17,13.31,13.15,13.3,180400.0,8.6777,8.7699,8.6645,8.7633,180400.0
2008-01-31 11:50:00,13.3,13.34,13.22,13.25,228200.0,8.7633,8.7897,8.7106,8.7304,228200.0
2008-01-31 12:00:00,13.24,13.26,13.1,13.11,243200.0,8.7238,8.737,8.6316,8.6382,243200.0
2008-01-31 12:10:00,13.11,13.17,13.08,13.11,116600.0,8.6382,8.6777,8.6184,8.6382,116600.0
2008-01-31 12:20:00,13.11,13.13,13.06,13.12,64600.0,8.6382,8.6513,8.6052,8.6447,64600.0
2008-01-31 12:30:00,13.12,13.15,13.1,13.13,56000.0,8.6447,8.6645,8.6316,8.6513,56000.0
2008-01-31 12:40:00,13.13,13.17,13.11,13.17,52000.0,8.6513,8.6777,8.6382,8.6777,52000.0
2008-01-31 12:50:00,13.16,13.21,13.15,13.17,147000.0,8.6711,8.704,8.6645,8.6777,147000.0
2008-01-31 13:00:00,13.21,13.22,13.16,13.2,109200.0,8.704,8.7106,8.6711,8.6975,109200.0
2008-01-31 13:10:00,13.21,13.29,13.21,13.22,65000.0,8.704,8.7568,8.704,8.7106,65000.0
2008-01-31 13:20:00,13.22,13.27,13.18,13.26,53400.0,8.7106,8.7436,8.6843,8.737,53400.0
2008-01-31 13:30:00,13.26,13.27,13.24,13.25,21200.0,8.737,8.7436,8.7238,8.7304,21200.0
2008-01-31 13:40:00,13.26,13.32,13.25,13.29,42600.0,8.737,8.7765,8.7304,8.7568,42600.0
2008-01-31 13:50:00,13.3,13.3,13.24,13.24,49000.0,8.7633,8.7633,8.7238,8.7238,49000.0
2008-01-31 14:00:00,13.24,13.3,13.22,13.25,39000.0,8.7238,8.7633,8.7106,8.7304,39000.0
2008-01-31 14:10:00,13.26,13.35,13.26,13.34,47200.0,8.737,8.7963,8.737,8.7897,47200.0
2008-01-31 14:20:00,13.35,13.37,13.28,13.33,116200.0,8.7963,8.8095,8.7502,8.7831,116200.0
2008-01-31 14:30:00,13.32,13.38,13.29,13.31,54400.0,8.7765,8.8161,8.7568,8.7699,54400.0
2008-01-31 14:40:00,13.31,13.4,13.29,13.39,52800.0,8.7699,8.8292,8.7568,8.8226,52800.0
2008-01-31 14:50:00,13.39,13.42,13.33,13.42,59400.0,8.8226,8.8424,8.7831,8.8424,59400.0
2008-01-31 15:00:00,13.43,13.45,13.39,13.45,80600.0,8.849,8.8622,8.8226,8.8622,80600.0
2008-01-31 15:10:00,13.45,13.47,13.4,13.46,160200.0,8.8622,8.8754,8.8292,8.8688,160200.0
2008-01-31 15:20:00,13.46,13.49,13.45,13.47,181200.0,8.8688,8.8885,8.8622,8.8754,181200.0
2008-01-31 15:30:00,13.46,13.51,13.46,13.51,231800.0,8.8688,8.9017,8.8688,8.9017,231800.0
2008-01-31 15:40:00,13.51,13.54,13.49,13.53,203200.0,8.9017,8.9215,8.8885,8.9149,203200.0
2008-01-31 15:50:00,13.53,13.55,13.37,13.43,385200.0,8.9149,8.9281,8.8095,8.849,385200.0
2008-02-01 09:30:00,13.44,13.52,13.33,13.4,55600.0,8.8556,8.9083,8.7831,8.8292,55600.0
2008-02-01 09:40:00,13.38,13.56,13.37,13.55,58000.0,8.8161,8.9347,8.8095,8.9281,58000.0
2008-02-01 09:50:00,13.55,13.56,13.31,13.36,105400.0,8.9281,8.9347,8.7699,8.8029,105400.0
2008-02-01 10:00:00,13.37,13.69,13.37,13.6,123200.0,8.8095,9.0203,8.8095,8.961,123200.0
2008-02-01 10:10:00,13.61,13.65,13.53,13.61,138000.0,8.9676,8.994,8.9149,8.9676,138000.0
2008-02-01 10:20:00,13.61,13.67,13.59,13.66,218200.0,8.9676,9.0071,8.9544,9.0005,218200.0
2008-02-01 10:30:00,13.65,13.65,13.49,13.51,177400.0,8.994,8.994,8.8885,8.9017,177400.0
2008-02-01 10:40:00,13.5,13.53,13.45,13.49,178800.0,8.8951,8.9149,8.8622,8.8885,178800.0
2008-02-01 10:50:00,13.49,13.56,13.48,13.51,113800.0,8.8885,8.9347,8.8819,8.9017,113800.0
2008-02-01 11:00:00,13.51,13.51,13.43,13.49,79600.0,8.9017,8.9017,8.849,8.8885,79600.0
2008-02-01 11:10:00,13.5,13.53,13.44,13.49,90800.0,8.8951,8.9149,8.8556,8.8885,90800.0
2008-02-01 11:20:00,13.49,13.52,13.46,13.47,67200.0,8.8885,8.9083,8.8688,8.8754,67200.0
2008-02-01 11:30:00,13.47,13.49,13.44,13.49,89000.0,8.8754,8.8885,8.8556,8.8885,89000.0
2008-02-01 11:40:00,13.48,13.5,13.43,13.49,78400.0,8.8819,8.8951,8.849,8.8885,78400.0
2008-02-01 11:50:00,13.5,13.54,13.48,13.51,54800.0,8.8951,8.9215,8.8819,8.9017,54800.0
2008-02-01 12:00:00,13.51,13.57,13.49,13.56,146800.0,8.9017,8.9412,8.8885,8.9347,146800.0
2008-02-01 12:10:00,13.56,13.66,13.54,13.62,154600.0,8.9347,9.0005,8.9215,8.9742,154600.0
2008-02-01 12:20:00,13.62,13.67,13.61,13.67,82000.0,8.9742,9.0071,8.9676,9.0071,82000.0
2008-02-01 12:30:00,13.67,13.67,13.62,13.63,88400.0,9.0071,9.0071,8.9742,8.9808,88400.0
2008-02-01 12:40:00,13.63,13.64,13.56,13.56,48000.0,8.9808,8.9874,8.9347,8.9347,48000.0
2008-02-01 12:50:00,13.56,13.58,13.53,13.56,63000.0,8.9347,8.9478,8.9149,8.9347,63000.0
2008-02-01 13:00:00,13.56,13.65,13.56,13.65,64800.0,8.9347,8.994,8.9347,8.994,64800.0
2008-02-01 13:10:00,13.65,13.66,13.62,13.62,79200.0,8.994,9.0005,8.9742,8.9742,79200.0
2008-02-01 13:20:00,13.62,13.65,13.6,13.63,82400.0,8.9742,8.994,8.961,8.9808,82400.0
2008-02-01 13:30:00,13.63,13.63,13.6,13.61,179400.0,8.9808,8.9808,8.961,8.9676,179400.0
2008-02-01 13:40:00,13.61,13.63,13.57,13.57,194200.0,8.9676,8.9808,8.9412,8.9412,194200.0
2008-02-01 13:50:00,13.58,13.59,13.5,13.51,104800.0,8.9478,8.9544,8.8951,8.9017,104800.0
2008-02-01 14:00:00,13.51,13.56,13.5,13.56,64400.0,8.9017,8.9347,8.8951,8.9347,64400.0
2008-02-01 14:10:00,13.56,13.6,13.54,13.55,138400.0,8.9347,8.961,8.9215,8.9281,138400.0
2008-02-01 14:20:00,13.55,13.61,13.55,13.6,58800.0,8.9281,8.9676,8.9281,8.961,58800.0
2008-02-01 14:30:00,13.61,13.63,13.6,13.61,85400.0,8.9676,8.9808,8.961,8.9676,85400.0
2008-02-01 14:40:00,13.62,13.65,13.62,13.63,83400.0,8.9742,8.994,8.9742,8.9808,83400.0
2008-02-01 14:50:00,13.63,13.71,13.62,13.71,94000.0,8.9808,9.0335,8.9742,9.0335,94000.0
2008-02-01 15:00:00,13.7,13.72,13.68,13.69,101600.0,9.0269,9.0401,9.0137,9.0203,101600.0
2008-02-01 15:10:00,13.7,13.74,13.68,13.73,166000.0,9.0269,9.0533,9.0137,9.0467,166000.0
2008-02-01 15:20:00,13.74,13.76,13.71,13.75,133400.0,9.0533,9.0664,9.0335,9.0598,133400.0
2008-02-01 15:30:00,13.76,13.77,13.72,13.76,90200.0,9.0664,9.073,9.0401,9.0664,90200.0
2008-02-01 15:40:00,13.76,13.8,13.73,13.74,335800.0,9.0664,9.0928,9.0467,9.0533,335800.0
2008-02-01 15:50:00,13.74,13.78,13.73,13.74,292400.0,9.0533,9.0796,9.0467,9.0533,292400.0
2008-02-04 09:30:00,13.76,13.76,13.5,13.5,76400.0,9.0664,9.0664,8.8951,8.8951,76400.0
2008-02-04 09:40:00,13.51,13.56,13.46,13.46,188600.0,8.9017,8.9347,8.8688,8.8688,188600.0
2008-02-04 09:50:00,13.46,13.47,13.41,13.44,228000.0,8.8688,8.8754,8.8358,8.8556,228000.0
2008-02-04 10:00:00,13.44,13.45,13.33,13.37,215800.0,8.8556,8.8622,8.7831,8.8095,215800.0
2008-02-04 10:10:00,13.36,13.45,13.35,13.45,74400.0,8.8029,8.8622,8.7963,8.8622,74400.0
2008-02-04 10:20:00,13.44,13.45,13.4,13.44,129200.0,8.8556,8.8622,8.8292,8.8556,129200.0
2008-02-04 10:30:00,13.43,13.43,13.28,13.28,135400.0,8.849,8.849,8.7502,8.7502,135400.0
2008-02-04 10:40:00,13.28,13.35,13.27,13.31,51000.0,8.7502,8.7963,8.7436,8.7699,51000.0
2008-02-04 10:50:00,13.31,13.38,13.31,13.38,86600.0,8.7699,8.8161,8.7699,8.8161,86600.0
2008-02-04 11:00:00,13.37,13.4,13.36,13.4,56200.0,8.8095,8.8292,8.8029,8.8292,56200.0
2008-02-04 11:10:00,13.4,13.49,13.4,13.47,60400.0,8.8292,8.8885,8.8292,8.8754,60400.0
2008-02-04 11:20:00,13.47,13.54,13.46,13.54,97800.0,8.8754,8.9215,8.8688,8.9215,97800.0
2008-02-04 11:30:00,13.54,13.6,13.54,13.54,85800.0,8.9215,8.961,8.9215,8.9215,85800.0
2008-02-04 11:40:00,13.54,13.54,13.51,13.54,54000.0,8.9215,8.9215,8.9017,8.9215,54000.0
2008-02-04 11:50:00,13.53,13.54,13.5,13.5,103400.0,8.9149,8.9215,8.8951,8.8951,103400.0
2008-02-04 12:00:00,13.5,13.51,13.5,13.5,78200.0,8.8951,8.9017,8.8951,8.8951,78200.0
2008-02-04 12:10:00,13.5,13.55,13.5,13.51,105600.0,8.8951,8.9281,8.8951,8.9017,105600.0
2008-02-04 12:20:00,13.51,13.51,13.5,13.5,103600.0,8.9017,8.9017,8.8951,8.8951,103600.0
2008-02-04 12:30:00,13.51,13.54,13.5,13.5,107200.0,8.9017,8.9215,8.8951,8.8951,107200.0
2008-02-04 12:40:00,13.5,13.52,13.5,13.51,74200.0,8.8951,8.9083,8.8951,8.9017,74200.0
2008-02-04 12:50:00,13.51,13.55,13.49,13.51,105600.0,8.9017,8.9281,8.8885,8.9017,105600.0
2008-02-04 13:00:00,13.51,13.53,13.49,13.51,233000.0,8.9017,8.9149,8.8885,8.9017,233000.0
2008-02-04 13:10:00,13.51,13.52,13.42,13.42,116000.0,8.9017,8.9083,8.8424,8.8424,116000.0
2008-02-04 13:20:00,13.42,13.44,13.33,13.33,117800.0,8.8424,8.8556,8.7831,8.7831,117800.0
2008-02-04 13:30:00,13.33,13.38,13.31,13.38,110200.0,8.7831,8.8161,8.7699,8.8161,110200.0
2008-02-04 13:40:00,13.38,13.45,13.38,13.44,89000.0,8.8161,8.8622,8.8161,8.8556,89000.0
2008-02-04 13:50:00,13.44,13.45,13.43,13.44,63200.0,8.8556,8.8622,8.849,8.8556,63200.0
2008-02-04 14:00:00,13.44,13.46,13.43,13.44,125200.0,8.8556,8.8688,8.849,8.8556,125200.0
2008-02-04 14:10:00,13.44,13.44,13.42,13.43,133400.0,8.8556,8.8556,8.8424,8.849,133400.0
2008-02-04 14:20:00,13.43,13.45,13.41,13.43,74000.0,8.849,8.8622,8.8358,8.849,74000.0
2008-02-04 14:30:00,13.43,13.43,13.31,13.31,92000.0,8.849,8.849,8.7699,8.7699,92000.0
2008-02-04 14:40:00,13.31,13.42,13.31,13.42,240400.0,8.7699,8.8424,8.7699,8.8424,240400.0
2008-02-04 14:50:00,13.42,13.45,13.35,13.39,106400.0,8.8424,8.8622,8.7963,8.8226,106400.0
2008-02-04 15:00:00,13.39,13.43,13.38,13.4,72600.0,8.8226,8.849,8.8161,8.8292,72600.0
2008-02-04 15:10:00,13.4,13.4,13.38,13.4,230400.0,8.8292,8.8292,8.8161,8.8292,230400.0
2008-02-04 15:20:00,13.4,13.45,13.4,13.42,150000.0,8.8292,8.8622,8.8292,8.8424,150000.0
2008-02-04 15:30:00,13.43,13.44,13.4,13.43,175200.0,8.849,8.8556,8.8292,8.849,175200.0
2008-02-04 15:40:00,13.43,13.47,13.38,13.44,244000.0,8.849,8.8754,8.8161,8.8556,244000.0
2008-02-04 15:50:00,13.44,13.49,13.44,13.45,328200.0,8.8556,8.8885,8.8556,8.8622,328200.0
2008-02-05 09:30:00,13.26,13.3,13.06,13.21,248800.0,8.737,8.7633,8.6052,8.704,248800.0
2008-02-05 09:40:00,13.21,13.31,13.19,13.3,274600.0,8.704,8.7699,8.6909,8.7633,274600.0
2008-02-05 09:50:00,13.29,13.53,13.29,13.51,186400.0,8.7568,8.9149,8.7568,8.9017,186400.0
2008-02-05 10:00:00,13.49,13.49,13.15,13.25,288800.0,8.8885,8.8885,8.6645,8.7304,288800.0
2008-02-05 10:10:00,13.26,13.31,13.21,13.28,125200.0,8.737,8.7699,8.704,8.7502,125200.0
2008-02-05 10:20:00,13.27,13.37,13.27,13.35,109800.0,8.7436,8.8095,8.7436,8.7963,109800.0
2008-02-05 10:30:00,13.37,13.46,13.36,13.4,194000.0,8.8095,8.8688,8.8029,8.8292,194000.0
2008-02-05 10:40:00,13.4,13.42,13.34,13.34,148800.0,8.8292,8.8424,8.7897,8.7897,148800.0
2008-02-05 10:50:00,13.34,13.34,13.22,13.24,144400.0,8.7897,8.7897,8.7106,8.7238,144400.0
2008-02-05 11:00:00,13.24,13.24,13.2,13.22,171400.0,8.7238,8.7238,8.6975,8.7106,171400.0
2008-02-05 11:10:00,13.22,13.24,13.2,13.22,101600.0,8.7106,8.7238,8.6975,8.7106,101600.0
2008-02-05 11:20:00,13.22,13.31,13.21,13.31,102600.0,8.7106,8.7699,8.704,8.7699,102600.0
2008-02-05 11:30:00,13.31,13.36,13.29,13.36,114000.0,8.7699,8.8029,8.7568,8.8029,114000.0
2008-02-05 11:40:00,13.36,13.36,13.29,13.3,95800.0,8.8029,8.8029,8.7568,8.7633,95800.0
2008-02-05 11:50:00,13.3,13.31,13.25,13.26,144200.0,8.7633,8.7699,8.7304,8.737,144200.0
2008-02-05 12:00:00,13.27,13.29,13.24,13.25,136000.0,8.7436,8.7568,8.7238,8.7304,136000.0
2008-02-05 12:10:00,13.25,13.29,13.24,13.28,133000.0,8.7304,8.7568,8.7238,8.7502,133000.0
2008-02-05 12:20:00,13.28,13.28,13.24,13.25,81400.0,8.7502,8.7502,8.7238,8.7304,81400.0
2008-02-05 12:30:00,13.25,13.26,13.24,13.24,137200.0,8.7304,8.737,8.7238,8.7238,137200.0
2008-02-05 12:40:00,13.24,13.28,13.22,13.25,55200.0,8.7238,8.7502,8.7106,8.7304,55200.0
2008-02-05 12:50:00,13.25,13.3,13.23,13.24,72800.0,8.7304,8.7633,8.7172,8.7238,72800.0
2008-02-05 13:00:00,13.23,13.3,13.19,13.19,84000.0,8.7172,8.7633,8.6909,8.6909,84000.0
2008-02-05 13:10:00,13.18,13.18,13.1,13.15,93800.0,8.6843,8.6843,8.6316,8.6645,93800.0
2008-02-05 13:20:00,13.15,13.17,13.12,13.12,64600.0,8.6645,8.6777,8.6447,8.6447,64600.0
2008-02-05 13:30:00,13.12,13.13,13.01,13.05,98800.0,8.6447,8.6513,8.5723,8.5986,98800.0
2008-02-05 13:40:00,13.06,13.08,12.99,12.99,127200.0,8.6052,8.6184,8.5591,8.5591,127200.0
2008-02-05 13:50:00,12.99,13.03,12.96,12.99,90000.0,8.5591,8.5854,8.5393,8.5591,90000.0
2008-02-05 14:00:00,12.99,12.99,12.93,12.95,107000.0,8.5591,8.5591,8.5195,8.5327,107000.0
2008-02-05 14:10:00,12.94,12.96,12.89,12.95,289400.0,8.5261,8.5393,8.4932,8.5327,289400.0
2008-02-05 14:20:00,12.96,12.96,12.9,12.92,173400.0,8.5393,8.5393,8.4998,8.513,173400.0
2008-02-05 14:30:00,12.9,13.0,12.9,13.0,144800.0,8.4998,8.5657,8.4998,8.5657,144800.0
2008-02-05 14:40:00,12.99,13.0,12.9,12.91,87200.0,8.5591,8.5657,8.4998,8.5064,87200.0
2008-02-05 14:50:00,12.9,12.95,12.88,12.92,180200.0,8.4998,8.5327,8.4866,8.513,180200.0
2008-02-05 15:00:00,12.92,12.92,12.83,12.83,119600.0,8.513,8.513,8.4537,8.4537,119600.0
2008-02-05 15:10:00,12.83,12.85,12.79,12.83,229200.0,8.4537,8.4668,8.4273,8.4537,229200.0
2008-02-05 15:20:00,12.84,12.85,12.72,12.77,218600.0,8.4602,8.4668,8.3812,8.4141,218600.0
2008-02-05 15:30:00,12.77,12.83,12.74,12.81,236800.0,8.4141,8.4537,8.3944,8.4405,236800.0
2008-02-05 15:40:00,12.81,12.82,12.79,12.81,408000.0,8.4405,8.4471,8.4273,8.4405,408000.0
2008-02-05 15:50:00,12.81,12.83,12.8,12.81,299200.0,8.4405,8.4537,8.4339,8.4405,299200.0
2008-02-06 09:30:00,12.85,12.92,12.78,12.78,62200.0,8.4668,8.513,8.4207,8.4207,62200.0
2008-02-06 09:40:00,12.77,12.78,12.68,12.78,82000.0,8.4141,8.4207,8.3548,8.4207,82000.0
2008-02-06 09:50:00,12.78,12.8,12.72,12.78,106400.0,8.4207,8.4339,8.3812,8.4207,106400.0
2008-02-06 10:00:00,12.78,12.85,12.77,12.85,140400.0,8.4207,8.4668,8.4141,8.4668,140400.0
2008-02-06 10:10:00,12.86,12.94,12.85,12.88,78400.0,8.4734,8.5261,8.4668,8.4866,78400.0
2008-02-06 10:20:00,12.88,12.92,12.85,12.88,52800.0,8.4866,8.513,8.4668,8.4866,52800.0
2008-02-06 10:30:00,12.89,13.11,12.88,13.11,92400.0,8.4932,8.6382,8.4866,8.6382,92400.0
2008-02-06 10:40:00,13.12,13.19,13.08,13.11,86800.0,8.6447,8.6909,8.6184,8.6382,86800.0
2008-02-06 10:50:00,13.12,13.16,13.09,13.16,54400.0,8.6447,8.6711,8.625,8.6711,54400.0
2008-02-06 11:00:00,13.17,13.2,13.12,13.13,92200.0,8.6777,8.6975,8.6447,8.6513,92200.0
2008-02-06 11:10:00,13.12,13.15,13.05,13.08,263400.0,8.6447,8.6645,8.5986,8.6184,263400.0
2008-02-06 11:20:00,13.08,13.17,13.08,13.16,78200.0,8.6184,8.6777,8.6184,8.6711,78200.0
2008-02-06 11:30:00,13.16,13.19,13.13,13.13,61600.0,8.6711,8.6909,8.6513,8.6513,61600.0
2008-02-06 11:40:00,13.14,13.17,13.13,13.13,46000.0,8.6579,8.6777,8.6513,8.6513,46000.0
2008-02-06 11:50:00,13.14,13.18,13.09,13.18,76200.0,8.6579,8.6843,8.625,8.6843,76200.0
2008-02-06 12:00:00,13.18,13.25,13.17,13.23,90200.0,8.6843,8.7304,8.6777,8.7172,90200.0
2008-02-06 12:10:00,13.24,13.24,13.15,13.16,51000.0,8.7238,8.7238,8.6645,8.6711,51000.0
2008-02-06 12:20:00,13.17,13.2,13.16,13.18,59600.0,8.6777,8.6975,8.6711,8.6843,59600.0
2008-02-06 12:30:00,13.19,13.22,13.19,13.2,43800.0,8.6909,8.7106,8.6909,8.6975,43800.0
2008-02-06 12:40:00,13.21,13.21,13.15,13.15,29600.0,8.704,8.704,8.6645,8.6645,29600.0
2008-02-06 12:50:00,13.16,13.17,13.13,13.15,60600.0,8.6711,8.6777,8.6513,8.6645,60600.0
2008-02-06 13:00:00,13.15,13.27,13.12,13.24,127600.0,8.6645,8.7436,8.6447,8.7238,127600.0
2008-02-06 13:10:00,13.25,13.26,13.05,13.09,89400.0,8.7304,8.737,8.5986,8.625,89400.0
2008-02-06 13:20:00,13.09,13.13,13.08,13.1,74200.0,8.625,8.6513,8.6184,8.6316,74200.0
2008-02-06 13:30:00,13.1,13.1,12.99,12.99,69000.0,8.6316,8.6316,8.5591,8.5591,69000.0
2008-02-06 13:40:00,12.99,13.02,12.92,13.01,104200.0,8.5591,8.5789,8.513,8.5723,104200.0
2008-02-06 13:50:00,13.02,13.03,12.96,12.96,74800.0,8.5789,8.5854,8.5393,8.5393,74800.0
2008-02-06 14:00:00,12.97,12.99,12.94,12.95,165400.0,8.5459,8.5591,8.5261,8.5327,165400.0
2008-02-06 14:10:00,12.95,12.97,12.92,12.93,166800.0,8.5327,8.5459,8.513,8.5195,166800.0
2008-02-06 14:20:00,12.93,12.93,12.78,12.78,201600.0,8.5195,8.5195,8.4207,8.4207,201600.0
2008-02-06 14:30:00,12.78,12.81,12.69,12.81,157600.0,8.4207,8.4405,8.3614,8.4405,157600.0
2008-02-06 14:40:00,12.81,12.84,12.78,12.83,55800.0,8.4405,8.4602,8.4207,8.4537,55800.0
2008-02-06 14:50:00,12.85,12.86,12.78,12.82,82000.0,8.4668,8.4734,8.4207,8.4471,82000.0
2008-02-06 15:00:00,12.83,12.84,12.81,12.82,60200.0,8.4537,8.4602,8.4405,8.4471,60200.0
2008-02-06 15:10:00,12.83,12.84,12.74,12.78,207400.0,8.4537,8.4602,8.3944,8.4207,207400.0
2008-02-06 15:20:00,12.79,12.8,12.72,12.76,225600.0,8.4273,8.4339,8.3812,8.4075,225600.0
2008-02-06 15:30:00,12.76,12.76,12.67,12.68,107000.0,8.4075,8.4075,8.3482,8.3548,107000.0
2008-02-06 15:40:00,12.69,12.7,12.63,12.69,120200.0,8.3614,8.368,8.3219,8.3614,120200.0
2008-02-06 15:50:00,12.69,12.71,12.67,12.69,204800.0,8.3614,8.3746,8.3482,8.3614,204800.0
2008-02-07 09:30:00,12.61,12.99,12.59,12.89,222600.0,8.3087,8.5591,8.2955,8.4932,222600.0
2008-02-07 09:40:00,12.9,12.9,12.68,12.69,128200.0,8.4998,8.4998,8.3548,8.3614,128200.0
2008-02-07 09:50:00,12.69,12.78,12.64,12.72,456600.0,8.3614,8.4207,8.3285,8.3812,456600.0
2008-02-07 10:00:00,12.72,12.99,12.7,12.99,147200.0,8.3812,8.5591,8.368,8.5591,147200.0
2008-02-07 10:10:00,12.99,13.08,12.86,13.06,138800.0,8.5591,8.6184,8.4734,8.6052,138800.0
2008-02-07 10:20:00,13.07,13.08,12.95,13.03,277800.0,8.6118,8.6184,8.5327,8.5854,277800.0
2008-02-07 10:30:00,13.03,13.05,12.92,12.92,211400.0,8.5854,8.5986,8.513,8.513,211400.0
2008-02-07 10:40:00,12.92,12.93,12.88,12.93,71800.0,8.513,8.5195,8.4866,8.5195,71800.0
2008-02-07 10:50:00,12.93,12.97,12.9,12.97,84800.0,8.5195,8.5459,8.4998,8.5459,84800.0
2008-02-07 11:00:00,12.96,12.99,12.85,12.85,91000.0,8.5393,8.5591,8.4668,8.4668,91000.0
2008-02-07 11:10:00,12.85,12.89,12.83,12.88,73000.0,8.4668,8.4932,8.4537,8.4866,73000.0
2008-02-07 11:20:00,12.88,12.95,12.88,12.91,125000.0,8.4866,8.5327,8.4866,8.5064,125000.0
2008-02-07 11:30:00,12.91,12.97,12.85,12.9,72200.0,8.5064,8.5459,8.4668,8.4998,72200.0
2008-02-07 11:40:00,12.9,12.96,12.9,12.95,52600.0,8.4998,8.5393,8.4998,8.5327,52600.0
2008-02-07 11:50:00,12.95,12.95,12.85,12.85,55200.0,8.5327,8.5327,8.4668,8.4668,55200.0
2008-02-07 12:00:00,12.85,12.87,12.81,12.86,60800.0,8.4668,8.48,8.4405,8.4734,60800.0
2008-02-07 12:10:00,12.86,12.87,12.85,12.87,50200.0,8.4734,8.48,8.4668,8.48,50200.0
2008-02-07 12:20:00,12.86,12.97,12.85,12.95,91800.0,8.4734,8.5459,8.4668,8.5327,91800.0
2008-02-07 12:30:00,12.95,13.13,12.95,13.03,140600.0,8.5327,8.6513,8.5327,8.5854,140600.0
2008-02-07 12:40:00,13.04,13.09,13.0,13.08,54800.0,8.592,8.625,8.5657,8.6184,54800.0
2008-02-07 12:50:00,13.08,13.12,13.01,13.11,77000.0,8.6184,8.6447,8.5723,8.6382,77000.0
2008-02-07 13:00:00,13.11,13.11,13.0,13.05,70400.0,8.6382,8.6382,8.5657,8.5986,70400.0
2008-02-07 13:10:00,13.05,13.05,13.0,13.01,67200.0,8.5986,8.5986,8.5657,8.5723,67200.0
2008-02-07 13:20:00,13.01,13.12,13.0,13.08,69000.0,8.5723,8.6447,8.5657,8.6184,69000.0
2008-02-07 13:30:00,13.08,13.11,13.02,13.11,93200.0,8.6184,8.6382,8.5789,8.6382,93200.0
2008-02-07 13:40:00,13.11,13.13,13.1,13.13,110400.0,8.6382,8.6513,8.6316,8.6513,110400.0
2008-02-07 13:50:00,13.13,13.37,13.12,13.36,185400.0,8.6513,8.8095,8.6447,8.8029,185400.0
2008-02-07 14:00:00,13.36,13.39,13.31,13.38,172800.0,8.8029,8.8226,8.7699,8.8161,172800.0
2008-02-07 14:10:00,13.38,13.38,13.18,13.22,130600.0,8.8161,8.8161,8.6843,8.7106,130600.0
2008-02-07 14:20:00,13.22,13.24,13.13,13.16,143800.0,8.7106,8.7238,8.6513,8.6711,143800.0
2008-02-07 14:30:00,13.17,13.17,13.08,13.12,170200.0,8.6777,8.6777,8.6184,8.6447,170200.0
2008-02-07 14:40:00,13.11,13.18,13.08,13.14,108400.0,8.6382,8.6843,8.6184,8.6579,108400.0
2008-02-07 14:50:00,13.13,13.22,13.1,13.21,203200.0,8.6513,8.7106,8.6316,8.704,203200.0
2008-02-07 15:00:00,13.22,13.22,13.1,13.1,431000.0,8.7106,8.7106,8.6316,8.6316,431000.0
2008-02-07 15:10:00,13.09,13.22,13.06,13.2,218400.0,8.625,8.7106,8.6052,8.6975,218400.0
2008-02-07 15:20:00,13.2,13.28,13.15,13.22,143400.0,8.6975,8.7502,8.6645,8.7106,143400.0
2008-02-07 15:30:00,13.22,13.31,13.21,13.24,182200.0,8.7106,8.7699,8.704,8.7238,182200.0
2008-02-07 15:40:00,13.25,13.27,13.17,13.19,236400.0,8.7304,8.7436,8.6777,8.6909,236400.0
2008-02-07 15:50:00,13.19,13.28,13.19,13.25,169600.0,8.6909,8.7502,8.6909,8.7304,169600.0
2008-02-08 09:30:00,13.3,13.37,13.22,13.22,132400.0,8.7633,8.8095,8.7106,8.7106,132400.0
2008-02-08 09:40:00,13.2,13.32,13.05,13.29,330800.0,8.6975,8.7765,8.5986,8.7568,330800.0
2008-02-08 09:50:00,13.29,13.3,13.22,13.27,167400.0,8.7568,8.7633,8.7106,8.7436,167400.0
2008-02-08 10:00:00,13.27,13.3,13.22,13.22,144800.0,8.7436,8.7633,8.7106,8.7106,144800.0
2008-02-08 10:10:00,13.24,13.33,13.21,13.22,144200.0,8.7238,8.7831,8.704,8.7106,144200.0
2008-02-08 10:20:00,13.22,13.31,13.2,13.24,76600.0,8.7106,8.7699,8.6975,8.7238,76600.0
2008-02-08 10:30:00,13.24,13.24,13.08,13.09,105800.0,8.7238,8.7238,8.6184,8.625,105800.0
2008-02-08 10:40:00,13.09,13.13,13.06,13.09,118200.0,8.625,8.6513,8.6052,8.625,118200.0
2008-02-08 10:50:00,13.09,13.15,13.08,13.09,139200.0,8.625,8.6645,8.6184,8.625,139200.0
2008-02-08 11:00:00,13.09,13.13,13.06,13.12,167800.0,8.625,8.6513,8.6052,8.6447,167800.0
2008-02-08 11:10:00,13.12,13.12,13.08,13.1,66400.0,8.6447,8.6447,8.6184,8.6316,66400.0
2008-02-08 11:20:00,13.1,13.1,12.97,13.01,186200.0,8.6316,8.6316,8.5459,8.5723,186200.0
2008-02-08 11:30:00,13.01,13.05,12.95,12.97,146200.0,8.5723,8.5986,8.5327,8.5459,146200.0
2008-02-08 11:40:00,12.97,13.0,12.94,12.95,51000.0,8.5459,8.5657,8.5261,8.5327,51000.0
2008-02-08 11:50:00,12.94,12.95,12.78,12.81,134800.0,8.5261,8.5327,8.4207,8.4405,134800.0
2008-02-08 12:00:00,12.81,12.85,12.76,12.83,210600.0,8.4405,8.4668,8.4075,8.4537,210600.0
2008-02-08 12:10:00,12.84,12.86,12.78,12.81,185200.0,8.4602,8.4734,8.4207,8.4405,185200.0
2008-02-08 12:20:00,12.81,12.92,12.77,12.92,112400.0,8.4405,8.513,8.4141,8.513,112400.0
2008-02-08 12:30:00,12.92,12.92,12.81,12.82,92000.0,8.513,8.513,8.4405,8.4471,92000.0
2008-02-08 12:40:00,12.82,12.92,12.75,12.75,342600.0,8.4471,8.513,8.4009,8.4009,342600.0
2008-02-08 12:50:00,12.75,12.8,12.75,12.78,158400.0,8.4009,8.4339,8.4009,8.4207,158400.0
2008-02-08 13:00:00,12.78,12.8,12.77,12.8,183200.0,8.4207,8.4339,8.4141,8.4339,183200.0
2008-02-08 13:10:00,12.8,12.8,12.75,12.75,153800.0,8.4339,8.4339,8.4009,8.4009,153800.0
2008-02-08 13:20:00,12.75,12.81,12.74,12.8,164800.0,8.4009,8.4405,8.3944,8.4339,164800.0
2008-02-08 13:30:00,12.8,12.81,12.77,12.78,119600.0,8.4339,8.4405,8.4141,8.4207,119600.0
2008-02-08 13:40:00,12.77,12.85,12.74,12.81,146800.0,8.4141,8.4668,8.3944,8.4405,146800.0
2008-02-08 13:50:00,12.8,12.86,12.77,12.81,41200.0,8.4339,8.4734,8.4141,8.4405,41200.0
2008-02-08 14:00:00,12.8,12.85,12.8,12.84,75400.0,8.4339,8.4668,8.4339,8.4602,75400.0
2008-02-08 14:10:00,12.84,12.96,12.83,12.96,62800.0,8.4602,8.5393,8.4537,8.5393,62800.0
2008-02-08 14:20:00,12.96,12.98,12.84,12.85,141000.0,8.5393,8.5525,8.4602,8.4668,141000.0
2008-02-08 14:30:00,12.84,12.88,12.82,12.85,126400.0,8.4602,8.4866,8.4471,8.4668,126400.0
2008-02-08 14:40:00,12.84,12.88,12.8,12.8,103800.0,8.4602,8.4866,8.4339,8.4339,103800.0
2008-02-08 14:50:00,12.79,12.81,12.72,12.72,114600.0,8.4273,8.4405,8.3812,8.3812,114600.0
2008-02-08 15:00:00,12.72,12.8,12.71,12.76,158000.0,8.3812,8.4339,8.3746,8.4075,158000.0
2008-02-08 15:10:00,12.75,12.8,12.74,12.77,179000.0,8.4009,8.4339,8.3944,8.4141,179000.0
2008-02-08 15:20:00,12.77,12.79,12.72,12.76,380800.0,8.4141,8.4273,8.3812,8.4075,380800.0
2008-02-08 15:30:00,12.77,12.85,12.73,12.75,250000.0,8.4141,8.4668,8.3878,8.4009,250000.0
2008-02-08 15:40:00,12.76,12.86,12.74,12.81,257200.0,8.4075,8.4734,8.3944,8.4405,257200.0
2008-02-08 15:50:00,12.81,12.83,12.72,12.77,251200.0,8.4405,8.4537,8.3812,8.4141,251200.0
2008-02-11 09:30:00,12.82,12.9,12.59,12.61,69600.0,8.4471,8.4998,8.2955,8.3087,69600.0
2008-02-11 09:40:00,12.6,12.74,12.55,12.58,156600.0,8.3021,8.3944,8.2692,8.2889,156600.0
2008-02-11 09:50:00,12.58,12.65,12.56,12.63,153800.0,8.2889,8.3351,8.2758,8.3219,153800.0
2008-02-11 10:00:00,12.63,12.69,12.57,12.65,126200.0,8.3219,8.3614,8.2823,8.3351,126200.0
2008-02-11 10:10:00,12.65,12.77,12.56,12.71,116800.0,8.3351,8.4141,8.2758,8.3746,116800.0
2008-02-11 10:20:00,12.72,12.77,12.7,12.75,128200.0,8.3812,8.4141,8.368,8.4009,128200.0
2008-02-11 10:30:00,12.75,12.79,12.71,12.78,118200.0,8.4009,8.4273,8.3746,8.4207,118200.0
2008-02-11 10:40:00,12.77,12.85,12.77,12.84,68400.0,8.4141,8.4668,8.4141,8.4602,68400.0
2008-02-11 10:50:00,12.84,12.95,12.81,12.94,57800.0,8.4602,8.5327,8.4405,8.5261,57800.0
2008-02-11 11:00:00,12.94,13.06,12.93,13.02,56800.0,8.5261,8.6052,8.5195,8.5789,56800.0
2008-02-11 11:10:00,13.02,13.06,12.98,13.06,67800.0,8.5789,8.6052,8.5525,8.6052,67800.0
2008-02-11 11:20:00,13.06,13.13,13.01,13.01,122400.0,8.6052,8.6513,8.5723,8.5723,122400.0
2008-02-11 11:30:00,13.01,13.01,12.92,12.97,73600.0,8.5723,8.5723,8.513,8.5459,73600.0
2008-02-11 11:40:00,12.96,13.01,12.95,12.99,47200.0,8.5393,8.5723,8.5327,8.5591,47200.0
2008-02-11 11:50:00,12.99,13.01,12.91,12.95,54200.0,8.5591,8.5723,8.5064,8.5327,54200.0
2008-02-11 12:00:00,12.95,13.13,12.95,13.12,60800.0,8.5327,8.6513,8.5327,8.6447,60800.0
2008-02-11 12:10:00,13.12,13.13,13.0,13.01,61000.0,8.6447,8.6513,8.5657,8.5723,61000.0
2008-02-11 12:20:00,13.02,13.06,12.97,13.05,38200.0,8.5789,8.6052,8.5459,8.5986,38200.0
2008-02-11 12:30:00,13.04,13.07,12.99,13.06,96200.0,8.592,8.6118,8.5591,8.6052,96200.0
2008-02-11 12:40:00,13.06,13.11,13.06,13.11,41200.0,8.6052,8.6382,8.6052,8.6382,41200.0
2008-02-11 12:50:00,13.1,13.13,13.03,13.13,47600.0,8.6316,8.6513,8.5854,8.6513,47600.0
2008-02-11 13:00:00,13.14,13.17,13.08,13.08,48400.0,8.6579,8.6777,8.6184,8.6184,48400.0
2008-02-11 13:10:00,13.09,13.15,13.08,13.13,34200.0,8.625,8.6645,8.6184,8.6513,34200.0
2008-02-11 13:20:00,13.13,13.19,13.12,13.19,29600.0,8.6513,8.6909,8.6447,8.6909,29600.0
2008-02-11 13:30:00,13.19,13.24,13.19,13.22,54800.0,8.6909,8.7238,8.6909,8.7106,54800.0
2008-02-11 13:40:00,13.22,13.24,13.19,13.23,60600.0,8.7106,8.7238,8.6909,8.7172,60600.0
2008-02-11 13:50:00,13.24,13.27,13.21,13.21,45000.0,8.7238,8.7436,8.704,8.704,45000.0
2008-02-11 14:00:00,13.21,13.24,13.15,13.15,50600.0,8.704,8.7238,8.6645,8.6645,50600.0
2008-02-11 14:10:00,13.15,13.28,13.15,13.19,59600.0,8.6645,8.7502,8.6645,8.6909,59600.0
2008-02-11 14:20:00,13.19,13.24,13.15,13.2,45400.0,8.6909,8.7238,8.6645,8.6975,45400.0
2008-02-11 14:30:00,13.19,13.2,13.09,13.12,61000.0,8.6909,8.6975,8.625,8.6447,61000.0
2008-02-11 14:40:00,13.11,13.15,13.07,13.15,70400.0,8.6382,8.6645,8.6118,8.6645,70400.0
2008-02-11 14:50:00,13.15,13.17,13.1,13.12,89800.0,8.6645,8.6777,8.6316,8.6447,89800.0
2008-02-11 15:00:00,13.11,13.13,13.07,13.12,68400.0,8.6382,8.6513,8.6118,8.6447,68400.0
2008-02-11 15:10:00,13.12,13.16,13.11,13.12,77200.0,8.6447,8.6711,8.6382,8.6447,77200.0
2008-02-11 15:20:00,13.13,13.18,13.1,13.1,124000.0,8.6513,8.6843,8.6316,8.6316,124000.0
2008-02-11 15:30:00,13.11,13.15,13.1,13.13,179000.0,8.6382,8.6645,8.6316,8.6513,179000.0
2008-02-11 15:40:00,13.13,13.14,13.06,13.13,146600.0,8.6513,8.6579,8.6052,8.6513,146600.0
2008-02-11 15:50:00,13.13,13.13,13.1,13.12,167400.0,8.6513,8.6513,8.6316,8.6447,167400.0
2008-02-12 09:30:00,13.19,13.23,13.15,13.22,22000.0,8.6909,8.7172,8.6645,8.7106,22000.0
2008-02-12 09:40:00,13.22,13.35,13.19,13.3,71800.0,8.7106,8.7963,8.6909,8.7633,71800.0
2008-02-12 09:50:00,13.31,13.45,13.3,13.4,149000.0,8.7699,8.8622,8.7633,8.8292,149000.0
2008-02-12 10:00:00,13.4,13.42,13.34,13.38,91800.0,8.8292,8.8424,8.7897,8.8161,91800.0
2008-02-12 10:10:00,13.38,13.47,13.38,13.38,162600.0,8.8161,8.8754,8.8161,8.8161,162600.0
2008-02-12 10:20:00,13.37,13.37,13.22,13.24,40600.0,8.8095,8.8095,8.7106,8.7238,40600.0
2008-02-12 10:30:00,13.24,13.28,13.24,13.26,184400.0,8.7238,8.7502,8.7238,8.737,184400.0
2008-02-12 10:40:00,13.26,13.4,13.24,13.39,122800.0,8.737,8.8292,8.7238,8.8226,122800.0
2008-02-12 10:50:00,13.4,13.46,13.36,13.46,53200.0,8.8292,8.8688,8.8029,8.8688,53200.0
2008-02-12 11:00:00,13.46,13.47,13.37,13.43,68600.0,8.8688,8.8754,8.8095,8.849,68600.0
2008-02-12 11:10:00,13.44,13.46,13.42,13.44,35000.0,8.8556,8.8688,8.8424,8.8556,35000.0
2008-02-12 11:20:00,13.45,13.46,13.37,13.37,56200.0,8.8622,8.8688,8.8095,8.8095,56200.0
2008-02-12 11:30:00,13.38,13.41,13.38,13.38,30800.0,8.8161,8.8358,8.8161,8.8161,30800.0
2008-02-12 11:40:00,13.38,13.41,13.36,13.37,53400.0,8.8161,8.8358,8.8029,8.8095,53400.0
2008-02-12 11:50:00,13.37,13.38,13.34,13.37,37400.0,8.8095,8.8161,8.7897,8.8095,37400.0
2008-02-12 12:00:00,13.37,13.38,13.36,13.38,19000.0,8.8095,8.8161,8.8029,8.8161,19000.0
2008-02-12 12:10:00,13.38,13.38,13.31,13.36,47400.0,8.8161,8.8161,8.7699,8.8029,47400.0
2008-02-12 12:20:00,13.36,13.37,13.31,13.35,38400.0,8.8029,8.8095,8.7699,8.7963,38400.0
2008-02-12 12:30:00,13.36,13.36,13.26,13.3,42200.0,8.8029,8.8029,8.737,8.7633,42200.0
2008-02-12 12:40:00,13.29,13.33,13.25,13.32,24600.0,8.7568,8.7831,8.7304,8.7765,24600.0
2008-02-12 12:50:00,13.32,13.34,13.29,13.33,20400.0,8.7765,8.7897,8.7568,8.7831,20400.0
2008-02-12 13:00:00,13.34,13.36,13.31,13.34,38200.0,8.7897,8.8029,8.7699,8.7897,38200.0
2008-02-12 13:10:00,13.33,13.38,13.31,13.31,45600.0,8.7831,8.8161,8.7699,8.7699,45600.0
2008-02-12 13:20:00,13.31,13.42,13.31,13.39,47400.0,8.7699,8.8424,8.7699,8.8226,47400.0
2008-02-12 13:30:00,13.39,13.42,13.36,13.4,39200.0,8.8226,8.8424,8.8029,8.8292,39200.0
2008-02-12 13:40:00,13.4,13.45,13.38,13.44,52000.0,8.8292,8.8622,8.8161,8.8556,52000.0
2008-02-12 13:50:00,13.44,13.51,13.44,13.49,62200.0,8.8556,8.9017,8.8556,8.8885,62200.0
2008-02-12 14:00:00,13.5,13.5,13.43,13.44,46200.0,8.8951,8.8951,8.849,8.8556,46200.0
2008-02-12 14:10:00,13.44,13.49,13.4,13.4,105000.0,8.8556,8.8885,8.8292,8.8292,105000.0
2008-02-12 14:20:00,13.4,13.45,13.37,13.43,69200.0,8.8292,8.8622,8.8095,8.849,69200.0
2008-02-12 14:30:00,13.43,13.43,13.29,13.3,80400.0,8.849,8.849,8.7568,8.7633,80400.0
2008-02-12 14:40:00,13.31,13.34,13.26,13.32,211000.0,8.7699,8.7897,8.737,8.7765,211000.0
2008-02-12 14:50:00,13.32,13.33,13.24,13.25,173800.0,8.7765,8.7831,8.7238,8.7304,173800.0
2008-02-12 15:00:00,13.24,13.26,13.18,13.19,165200.0,8.7238,8.737,8.6843,8.6909,165200.0
2008-02-12 15:10:00,13.19,13.21,13.12,13.13,137200.0,8.6909,8.704,8.6447,8.6513,137200.0
2008-02-12 15:20:00,13.12,13.15,13.0,13.01,206600.0,8.6447,8.6645,8.5657,8.5723,206600.0
2008-02-12 15:30:00,13.01,13.05,12.96,12.98,229200.0,8.5723,8.5986,8.5393,8.5525,229200.0
2008-02-12 15:40:00,12.97,13.06,12.97,13.04,294800.0,8.5459,8.6052,8.5459,8.592,294800.0
2008-02-12 15:50:00,13.03,13.05,12.99,13.03,338800.0,8.5854,8.5986,8.5591,8.5854,338800.0
2008-02-13 09:30:00,13.22,13.31,13.06,13.08,71200.0,8.7106,8.7699,8.6052,8.6184,71200.0
2008-02-13 09:40:00,13.09,13.21,13.01,13.11,111800.0,8.625,8.704,8.5723,8.6382,111800.0
2008-02-13 09:50:00,13.11,13.12,12.9,12.92,112200.0,8.6382,8.6447,8.4998,8.513,112200.0
2008-02-13 10:00:00,12.92,12.96,12.88,12.92,127800.0,8.513,8.5393,8.4866,8.513,127800.0
2008-02-13 10:10:00,12.92,12.92,12.85,12.85,112600.0,8.513,8.513,8.4668,8.4668,112600.0
2008-02-13 10:20:00,12.85,12.9,12.75,12.81,104800.0,8.4668,8.4998,8.4009,8.4405,104800.0
2008-02-13 10:30:00,12.83,12.83,12.65,12.74,169200.0,8.4537,8.4537,8.3351,8.3944,169200.0
2008-02-13 10:40:00,12.74,12.74,12.6,12.61,151800.0,8.3944,8.3944,8.3021,8.3087,151800.0
2008-02-13 10:50:00,12.6,12.6,12.56,12.56,109400.0,8.3021,8.3021,8.2758,8.2758,109400.0
2008-02-13 11:00:00,12.56,12.62,12.56,12.6,140000.0,8.2758,8.3153,8.2758,8.3021,140000.0
2008-02-13 11:10:00,12.6,12.62,12.56,12.59,82800.0,8.3021,8.3153,8.2758,8.2955,82800.0
2008-02-13 11:20:00,12.59,12.69,12.58,12.68,82600.0,8.2955,8.3614,8.2889,8.3548,82600.0
2008-02-13 11:30:00,12.68,12.7,12.63,12.68,137400.0,8.3548,8.368,8.3219,8.3548,137400.0
2008-02-13 11:40:00,12.67,12.74,12.67,12.73,120000.0,8.3482,8.3944,8.3482,8.3878,120000.0
2008-02-13 11:50:00,12.72,12.74,12.68,12.74,150600.0,8.3812,8.3944,8.3548,8.3944,150600.0
2008-02-13 12:00:00,12.74,12.84,12.73,12.84,153000.0,8.3944,8.4602,8.3878,8.4602,153000.0
2008-02-13 12:10:00,12.83,12.86,12.8,12.81,117400.0,8.4537,8.4734,8.4339,8.4405,117400.0
2008-02-13 12:20:00,12.81,12.85,12.74,12.74,88800.0,8.4405,8.4668,8.3944,8.3944,88800.0
2008-02-13 12:30:00,12.74,12.8,12.74,12.79,39600.0,8.3944,8.4339,8.3944,8.4273,39600.0
2008-02-13 12:40:00,12.8,12.81,12.72,12.72,43400.0,8.4339,8.4405,8.3812,8.3812,43400.0
2008-02-13 12:50:00,12.72,12.77,12.72,12.74,60200.0,8.3812,8.4141,8.3812,8.3944,60200.0
2008-02-13 13:00:00,12.73,12.82,12.7,12.82,89400.0,8.3878,8.4471,8.368,8.4471,89400.0
2008-02-13 13:10:00,12.81,12.81,12.76,12.81,63600.0,8.4405,8.4405,8.4075,8.4405,63600.0
2008-02-13 13:20:00,12.81,12.82,12.79,12.79,85200.0,8.4405,8.4471,8.4273,8.4273,85200.0
2008-02-13 13:30:00,12.79,12.84,12.77,12.83,48600.0,8.4273,8.4602,8.4141,8.4537,48600.0
2008-02-13 13:40:00,12.83,12.92,12.81,12.9,115000.0,8.4537,8.513,8.4405,8.4998,115000.0
2008-02-13 13:50:00,12.9,12.9,12.79,12.81,63000.0,8.4998,8.4998,8.4273,8.4405,63000.0
2008-02-13 14:00:00,12.81,12.85,12.78,12.79,68200.0,8.4405,8.4668,8.4207,8.4273,68200.0
2008-02-13 14:10:00,12.79,12.8,12.74,12.74,106200.0,8.4273,8.4339,8.3944,8.3944,106200.0
2008-02-13 14:20:00,12.75,12.78,12.71,12.71,57800.0,8.4009,8.4207,8.3746,8.3746,57800.0
2008-02-13 14:30:00,12.72,12.78,12.69,12.77,84800.0,8.3812,8.4207,8.3614,8.4141,84800.0
2008-02-13 14:40:00,12.77,12.8,12.73,12.75,64400.0,8.4141,8.4339,8.3878,8.4009,64400.0
2008-02-13 14:50:00,12.75,12.8,12.73,12.78,62400.0,8.4009,8.4339,8.3878,8.4207,62400.0
2008-02-13 15:00:00,12.79,12.8,12.75,12.75,38600.0,8.4273,8.4339,8.4009,8.4009,38600.0
2008-02-13 15:10:00,12.75,12.79,12.72,12.73,88000.0,8.4009,8.4273,8.3812,8.3878,88000.0
2008-02-13 15:20:00,12.73,12.78,12.72,12.76,113600.0,8.3878,8.4207,8.3812,8.4075,113600.0
2008-02-13 15:30:00,12.76,12.83,12.72,12.82,108000.0,8.4075,8.4537,8.3812,8.4471,108000.0
2008-02-13 15:40:00,12.82,12.83,12.77,12.77,89200.0,8.4471,8.4537,8.4141,8.4141,89200.0
2008-02-13 15:50:00,12.77,12.78,12.74,12.77,114600.0,8.4141,8.4207,8.3944,8.4141,114600.0
2008-02-14 09:30:00,12.78,12.82,12.67,12.67,36800.0,8.4207,8.4471,8.3482,8.3482,36800.0
2008-02-14 09:40:00,12.65,12.69,12.58,12.64,103600.0,8.3351,8.3614,8.2889,8.3285,103600.0
2008-02-14 09:50:00,12.64,12.71,12.61,12.67,87200.0,8.3285,8.3746,8.3087,8.3482,87200.0
2008-02-14 10:00:00,12.67,12.72,12.62,12.63,79000.0,8.3482,8.3812,8.3153,8.3219,79000.0
2008-02-14 10:10:00,12.63,12.72,12.62,12.72,93600.0,8.3219,8.3812,8.3153,8.3812,93600.0
2008-02-14 10:20:00,12.72,12.76,12.68,12.71,63000.0,8.3812,8.4075,8.3548,8.3746,63000.0
2008-02-14 10:30:00,12.71,12.75,12.61,12.61,122000.0,8.3746,8.4009,8.3087,8.3087,122000.0
2008-02-14 10:40:00,12.6,12.67,12.52,12.66,77000.0,8.3021,8.3482,8.2494,8.3416,77000.0
2008-02-14 10:50:00,12.66,12.66,12.52,12.53,80600.0,8.3416,8.3416,8.2494,8.256,80600.0
2008-02-14 11:00:00,12.52,12.54,12.47,12.48,50800.0,8.2494,8.2626,8.2165,8.223,50800.0
2008-02-14 11:10:00,12.47,12.49,12.4,12.43,64600.0,8.2165,8.2296,8.1703,8.1901,64600.0
2008-02-14 11:20:00,12.43,12.44,12.38,12.43,152200.0,8.1901,8.1967,8.1572,8.1901,152200.0
2008-02-14 11:30:00,12.43,12.47,12.4,12.44,87200.0,8.1901,8.2165,8.1703,8.1967,87200.0
2008-02-14 11:40:00,12.44,12.48,12.42,12.46,64200.0,8.1967,8.223,8.1835,8.2099,64200.0
2008-02-14 11:50:00,12.45,12.51,12.45,12.51,20000.0,8.2033,8.2428,8.2033,8.2428,20000.0
2008-02-14 12:00:00,12.5,12.5,12.44,12.46,34000.0,8.2362,8.2362,8.1967,8.2099,34000.0
2008-02-14 12:10:00,12.46,12.57,12.46,12.49,44200.0,8.2099,8.2823,8.2099,8.2296,44200.0
2008-02-14 12:20:00,12.49,12.56,12.47,12.55,35800.0,8.2296,8.2758,8.2165,8.2692,35800.0
2008-02-14 12:30:00,12.55,12.56,12.51,12.53,29600.0,8.2692,8.2758,8.2428,8.256,29600.0
2008-02-14 12:40:00,12.53,12.55,12.49,12.49,29000.0,8.256,8.2692,8.2296,8.2296,29000.0
2008-02-14 12:50:00,12.49,12.55,12.46,12.46,52600.0,8.2296,8.2692,8.2099,8.2099,52600.0
2008-02-14 13:00:00,12.45,12.48,12.42,12.43,51600.0,8.2033,8.223,8.1835,8.1901,51600.0
2008-02-14 13:10:00,12.43,12.52,12.43,12.45,168200.0,8.1901,8.2494,8.1901,8.2033,168200.0
2008-02-14 13:20:00,12.45,12.45,12.38,12.4,61600.0,8.2033,8.2033,8.1572,8.1703,61600.0
2008-02-14 13:30:00,12.4,12.42,12.35,12.38,72000.0,8.1703,8.1835,8.1374,8.1572,72000.0
2008-02-14 13:40:00,12.38,12.39,12.35,12.39,32400.0,8.1572,8.1637,8.1374,8.1637,32400.0
2008-02-14 13:50:00,12.39,12.44,12.38,12.42,127600.0,8.1637,8.1967,8.1572,8.1835,127600.0
2008-02-14 14:00:00,12.42,12.44,12.37,12.38,78600.0,8.1835,8.1967,8.1506,8.1572,78600.0
2008-02-14 14:10:00,12.38,12.4,12.35,12.4,83400.0,8.1572,8.1703,8.1374,8.1703,83400.0
2008-02-14 14:20:00,12.4,12.43,12.33,12.35,68800.0,8.1703,8.1901,8.1242,8.1374,68800.0
2008-02-14 14:30:00,12.35,12.38,12.31,12.34,69600.0,8.1374,8.1572,8.111,8.1308,69600.0
2008-02-14 14:40:00,12.34,12.34,12.22,12.24,178600.0,8.1308,8.1308,8.0517,8.0649,178600.0
2008-02-14 14:50:00,12.24,12.34,12.22,12.33,274200.0,8.0649,8.1308,8.0517,8.1242,274200.0
2008-02-14 15:00:00,12.33,12.33,12.27,12.3,96400.0,8.1242,8.1242,8.0847,8.1044,96400.0
2008-02-14 15:10:00,12.3,12.43,12.3,12.42,99000.0,8.1044,8.1901,8.1044,8.1835,99000.0
2008-02-14 15:20:00,12.43,12.44,12.29,12.3,213800.0,8.1901,8.1967,8.0979,8.1044,213800.0
2008-02-14 15:30:00,12.3,12.34,12.27,12.28,221400.0,8.1044,8.1308,8.0847,8.0913,221400.0
2008-02-14 15:40:00,12.29,12.31,12.23,12.31,292000.0,8.0979,8.111,8.0583,8.111,292000.0
2008-02-14 15:50:00,12.31,12.31,12.27,12.29,261000.0,8.111,8.111,8.0847,8.0979,261000.0
2008-02-15 09:30:00,12.18,12.18,11.96,11.98,139800.0,8.0254,8.0254,7.8804,7.8936,139800.0
2008-02-15 09:40:00,11.98,12.02,11.96,11.98,190000.0,7.8936,7.92,7.8804,7.8936,190000.0
2008-02-15 09:50:00,11.99,12.02,11.79,11.8,252200.0,7.9002,7.92,7.7684,7.775,252200.0
2008-02-15 10:00:00,11.8,11.89,11.77,11.88,261200.0,7.775,7.8343,7.7552,7.8277,261200.0
2008-02-15 10:10:00,11.88,11.96,11.88,11.88,154000.0,7.8277,7.8804,7.8277,7.8277,154000.0
2008-02-15 10:20:00,11.89,11.92,11.86,11.9,89400.0,7.8343,7.8541,7.8145,7.8409,89400.0
2008-02-15 10:30:00,11.9,11.92,11.87,11.88,149800.0,7.8409,7.8541,7.8211,7.8277,149800.0
2008-02-15 10:40:00,11.88,11.88,11.83,11.87,109400.0,7.8277,7.8277,7.7948,7.8211,109400.0
2008-02-15 10:50:00,11.87,11.9,11.86,11.87,69600.0,7.8211,7.8409,7.8145,7.8211,69600.0
2008-02-15 11:00:00,11.87,11.94,11.87,11.94,61600.0,7.8211,7.8672,7.8211,7.8672,61600.0
2008-02-15 11:10:00,11.93,12.0,11.93,11.97,47200.0,7.8607,7.9068,7.8607,7.887,47200.0
2008-02-15 11:20:00,11.97,12.01,11.95,11.99,73600.0,7.887,7.9134,7.8738,7.9002,73600.0
2008-02-15 11:30:00,12.0,12.0,11.88,11.88,142600.0,7.9068,7.9068,7.8277,7.8277,142600.0
2008-02-15 11:40:00,11.88,11.88,11.8,11.84,153400.0,7.8277,7.8277,7.775,7.8014,153400.0
2008-02-15 11:50:00,11.84,11.87,11.78,11.79,61000.0,7.8014,7.8211,7.7618,7.7684,61000.0
2008-02-15 12:00:00,11.8,11.9,11.8,11.9,95800.0,7.775,7.8409,7.775,7.8409,95800.0
2008-02-15 12:10:00,11.88,11.9,11.86,11.88,64600.0,7.8277,7.8409,7.8145,7.8277,64600.0
2008-02-15 12:20:00,11.88,11.93,11.81,11.83,43000.0,7.8277,7.8607,7.7816,7.7948,43000.0
2008-02-15 12:30:00,11.81,11.86,11.8,11.83,73600.0,7.7816,7.8145,7.775,7.7948,73600.0
2008-02-15 12:40:00,11.83,11.85,11.83,11.84,67200.0,7.7948,7.8079,7.7948,7.8014,67200.0
2008-02-15 12:50:00,11.85,11.87,11.84,11.84,45400.0,7.8079,7.8211,7.8014,7.8014,45400.0
2008-02-15 13:00:00,11.85,11.85,11.81,11.83,65000.0,7.8079,7.8079,7.7816,7.7948,65000.0
2008-02-15 13:10:00,11.83,11.85,11.81,11.85,65800.0,7.7948,7.8079,7.7816,7.8079,65800.0
2008-02-15 13:20:00,11.85,11.86,11.85,11.85,34400.0,7.8079,7.8145,7.8079,7.8079,34400.0
2008-02-15 13:30:00,11.85,11.88,11.85,11.87,29800.0,7.8079,7.8277,7.8079,7.8211,29800.0
2008-02-15 13:40:00,11.88,11.9,11.87,11.88,45400.0,7.8277,7.8409,7.8211,7.8277,45400.0
2008-02-15 13:50:00,11.88,11.96,11.88,11.94,65800.0,7.8277,7.8804,7.8277,7.8672,65800.0
2008-02-15 14:00:00,11.94,11.97,11.94,11.96,66200.0,7.8672,7.887,7.8672,7.8804,66200.0
2008-02-15 14:10:00,11.96,11.98,11.95,11.96,63800.0,7.8804,7.8936,7.8738,7.8804,63800.0
2008-02-15 14:20:00,11.95,11.99,11.95,11.99,68400.0,7.8738,7.9002,7.8738,7.9002,68400.0
2008-02-15 14:30:00,11.98,12.01,11.96,11.97,102600.0,7.8936,7.9134,7.8804,7.887,102600.0
2008-02-15 14:40:00,11.99,11.99,11.93,11.97,148200.0,7.9002,7.9002,7.8607,7.887,148200.0
2008-02-15 14:50:00,11.97,12.0,11.96,11.97,96200.0,7.887,7.9068,7.8804,7.887,96200.0
2008-02-15 15:00:00,11.97,12.03,11.96,12.02,117400.0,7.887,7.9265,7.8804,7.92,117400.0
2008-02-15 15:10:00,12.02,12.05,12.0,12.03,166000.0,7.92,7.9397,7.9068,7.9265,166000.0
2008-02-15 15:20:00,12.04,12.06,12.02,12.03,148200.0,7.9331,7.9463,7.92,7.9265,148200.0
2008-02-15 15:30:00,12.02,12.08,12.0,12.08,135000.0,7.92,7.9595,7.9068,7.9595,135000.0
2008-02-15 15:40:00,12.08,12.13,12.04,12.11,174400.0,7.9595,7.9924,7.9331,7.9793,174400.0
2008-02-15 15:50:00,12.11,12.12,12.08,12.12,156600.0,7.9793,7.9858,7.9595,7.9858,156600.0
2008-02-19 09:30:00,12.21,12.44,12.05,12.05,82000.0,8.0451,8.1967,7.9397,7.9397,82000.0
2008-02-19 09:40:00,12.06,12.08,11.95,12.04,100000.0,7.9463,7.9595,7.8738,7.9331,100000.0
2008-02-19 09:50:00,12.03,12.13,12.03,12.06,86600.0,7.9265,7.9924,7.9265,7.9463,86600.0
2008-02-19 10:00:00,12.06,12.09,11.95,12.02,114200.0,7.9463,7.9661,7.8738,7.92,114200.0
2008-02-19 10:10:00,12.02,12.06,11.99,12.06,54800.0,7.92,7.9463,7.9002,7.9463,54800.0
2008-02-19 10:20:00,12.06,12.06,11.9,11.9,93000.0,7.9463,7.9463,7.8409,7.8409,93000.0
2008-02-19 10:30:00,11.9,11.94,11.83,11.86,85600.0,7.8409,7.8672,7.7948,7.8145,85600.0
2008-02-19 10:40:00,11.86,11.9,11.83,11.88,49600.0,7.8145,7.8409,7.7948,7.8277,49600.0
2008-02-19 10:50:00,11.89,11.94,11.88,11.94,53400.0,7.8343,7.8672,7.8277,7.8672,53400.0
2008-02-19 11:00:00,11.93,11.94,11.81,11.86,79000.0,7.8607,7.8672,7.7816,7.8145,79000.0
2008-02-19 11:10:00,11.86,11.86,11.79,11.85,39600.0,7.8145,7.8145,7.7684,7.8079,39600.0
2008-02-19 11:20:00,11.85,11.88,11.81,11.81,45800.0,7.8079,7.8277,7.7816,7.7816,45800.0
2008-02-19 11:30:00,11.81,11.9,11.78,11.87,96800.0,7.7816,7.8409,7.7618,7.8211,96800.0
2008-02-19 11:40:00,11.88,11.9,11.81,11.81,52800.0,7.8277,7.8409,7.7816,7.7816,52800.0
2008-02-19 11:50:00,11.81,11.86,11.78,11.86,44400.0,7.7816,7.8145,7.7618,7.8145,44400.0
2008-02-19 12:00:00,11.86,11.87,11.78,11.87,70400.0,7.8145,7.8211,7.7618,7.8211,70400.0
2008-02-19 12:10:00,11.86,11.88,11.81,11.88,49600.0,7.8145,7.8277,7.7816,7.8277,49600.0
2008-02-19 12:20:00,11.88,11.94,11.88,11.94,31000.0,7.8277,7.8672,7.8277,7.8672,31000.0
2008-02-19 12:30:00,11.93,11.93,11.85,11.85,32800.0,7.8607,7.8607,7.8079,7.8079,32800.0
2008-02-19 12:40:00,11.85,11.89,11.81,11.84,54200.0,7.8079,7.8343,7.7816,7.8014,54200.0
2008-02-19 12:50:00,11.84,11.88,11.81,11.84,66800.0,7.8014,7.8277,7.7816,7.8014,66800.0
2008-02-19 13:00:00,11.84,11.88,11.81,11.84,192000.0,7.8014,7.8277,7.7816,7.8014,192000.0
2008-02-19 13:10:00,11.85,11.92,11.83,11.9,91000.0,7.8079,7.8541,7.7948,7.8409,91000.0
2008-02-19 13:20:00,11.9,11.94,11.88,11.88,80400.0,7.8409,7.8672,7.8277,7.8277,80400.0
2008-02-19 13:30:00,11.88,11.91,11.86,11.9,74000.0,7.8277,7.8475,7.8145,7.8409,74000.0
2008-02-19 13:40:00,11.89,11.9,11.85,11.86,62600.0,7.8343,7.8409,7.8079,7.8145,62600.0
2008-02-19 13:50:00,11.86,11.9,11.86,11.87,51000.0,7.8145,7.8409,7.8145,7.8211,51000.0
2008-02-19 14:00:00,11.87,11.92,11.87,11.92,34800.0,7.8211,7.8541,7.8211,7.8541,34800.0
2008-02-19 14:10:00,11.9,11.95,11.9,11.94,42800.0,7.8409,7.8738,7.8409,7.8672,42800.0
2008-02-19 14:20:00,11.94,12.0,11.92,11.92,47800.0,7.8672,7.9068,7.8541,7.8541,47800.0
2008-02-19 14:30:00,11.92,11.93,11.84,11.87,52000.0,7.8541,7.8607,7.8014,7.8211,52000.0
2008-02-19 14:40:00,11.86,11.88,11.79,11.8,41800.0,7.8145,7.8277,7.7684,7.775,41800.0
2008-02-19 14:50:00,11.8,11.8,11.74,11.74,112200.0,7.775,7.775,7.7355,7.7355,112200.0
2008-02-19 15:00:00,11.73,11.74,11.68,11.68,232400.0,7.7289,7.7355,7.6959,7.6959,232400.0
2008-02-19 15:10:00,11.68,11.76,11.68,11.76,126800.0,7.6959,7.7486,7.6959,7.7486,126800.0
2008-02-19 15:20:00,11.76,11.8,11.72,11.72,129800.0,7.7486,7.775,7.7223,7.7223,129800.0
2008-02-19 15:30:00,11.72,11.85,11.7,11.81,128000.0,7.7223,7.8079,7.7091,7.7816,128000.0
2008-02-19 15:40:00,11.81,11.83,11.78,11.78,126000.0,7.7816,7.7948,7.7618,7.7618,126000.0
2008-02-19 15:50:00,11.78,11.84,11.73,11.84,218200.0,7.7618,7.8014,7.7289,7.8014,218200.0
2008-02-20 09:30:00,11.74,12.04,11.7,12.03,69000.0,7.7355,7.9331,7.7091,7.9265,69000.0
2008-02-20 09:40:00,12.01,12.01,11.88,11.9,115200.0,7.9134,7.9134,7.8277,7.8409,115200.0
2008-02-20 09:50:00,11.93,12.11,11.91,12.09,142600.0,7.8607,7.9793,7.8475,7.9661,142600.0
2008-02-20 10:00:00,12.09,12.1,11.93,11.94,82400.0,7.9661,7.9727,7.8607,7.8672,82400.0
2008-02-20 10:10:00,11.93,12.09,11.93,12.07,130200.0,7.8607,7.9661,7.8607,7.9529,130200.0
2008-02-20 10:20:00,12.08,12.09,12.03,12.08,462000.0,7.9595,7.9661,7.9265,7.9595,462000.0
2008-02-20 10:30:00,12.08,12.12,11.99,12.09,99600.0,7.9595,7.9858,7.9002,7.9661,99600.0
2008-02-20 10:40:00,12.09,12.13,12.05,12.07,87600.0,7.9661,7.9924,7.9397,7.9529,87600.0
2008-02-20 10:50:00,12.07,12.2,12.07,12.14,109200.0,7.9529,8.0386,7.9529,7.999,109200.0
2008-02-20 11:00:00,12.14,12.15,12.06,12.08,85600.0,7.999,8.0056,7.9463,7.9595,85600.0
2008-02-20 11:10:00,12.08,12.12,12.05,12.1,60400.0,7.9595,7.9858,7.9397,7.9727,60400.0
2008-02-20 11:20:00,12.11,12.15,12.05,12.1,73400.0,7.9793,8.0056,7.9397,7.9727,73400.0
2008-02-20 11:30:00,12.11,12.21,12.09,12.19,95400.0,7.9793,8.0451,7.9661,8.032,95400.0
2008-02-20 11:40:00,12.19,12.27,12.19,12.27,160200.0,8.032,8.0847,8.032,8.0847,160200.0
2008-02-20 11:50:00,12.27,12.3,12.24,12.28,111200.0,8.0847,8.1044,8.0649,8.0913,111200.0
2008-02-20 12:00:00,12.28,12.3,12.22,12.29,132800.0,8.0913,8.1044,8.0517,8.0979,132800.0
2008-02-20 12:10:00,12.29,12.34,12.2,12.3,112000.0,8.0979,8.1308,8.0386,8.1044,112000.0
2008-02-20 12:20:00,12.31,12.36,12.22,12.28,131800.0,8.111,8.144,8.0517,8.0913,131800.0
2008-02-20 12:30:00,12.28,12.32,12.26,12.27,164600.0,8.0913,8.1176,8.0781,8.0847,164600.0
2008-02-20 12:40:00,12.27,12.33,12.25,12.28,105800.0,8.0847,8.1242,8.0715,8.0913,105800.0
2008-02-20 12:50:00,12.29,12.3,12.24,12.3,88000.0,8.0979,8.1044,8.0649,8.1044,88000.0
2008-02-20 13:00:00,12.3,12.4,12.26,12.38,109400.0,8.1044,8.1703,8.0781,8.1572,109400.0
2008-02-20 13:10:00,12.38,12.44,12.26,12.27,122400.0,8.1572,8.1967,8.0781,8.0847,122400.0
2008-02-20 13:20:00,12.27,12.27,12.11,12.12,113600.0,8.0847,8.0847,7.9793,7.9858,113600.0
2008-02-20 13:30:00,12.12,12.2,12.09,12.17,64200.0,7.9858,8.0386,7.9661,8.0188,64200.0
2008-02-20 13:40:00,12.18,12.26,12.18,12.21,46400.0,8.0254,8.0781,8.0254,8.0451,46400.0
2008-02-20 13:50:00,12.22,12.29,12.16,12.17,67600.0,8.0517,8.0979,8.0122,8.0188,67600.0
2008-02-20 14:00:00,12.17,12.32,12.14,12.23,125400.0,8.0188,8.1176,7.999,8.0583,125400.0
2008-02-20 14:10:00,12.22,12.24,12.06,12.08,111000.0,8.0517,8.0649,7.9463,7.9595,111000.0
2008-02-20 14:20:00,12.09,12.17,12.07,12.16,91000.0,7.9661,8.0188,7.9529,8.0122,91000.0
2008-02-20 14:30:00,12.16,12.2,12.11,12.13,64200.0,8.0122,8.0386,7.9793,7.9924,64200.0
2008-02-20 14:40:00,12.13,12.24,12.11,12.24,62600.0,7.9924,8.0649,7.9793,8.0649,62600.0
2008-02-20 14:50:00,12.24,12.29,12.2,12.22,95000.0,8.0649,8.0979,8.0386,8.0517,95000.0
2008-02-20 15:00:00,12.22,12.27,12.17,12.21,156400.0,8.0517,8.0847,8.0188,8.0451,156400.0
2008-02-20 15:10:00,12.2,12.27,12.18,12.2,109000.0,8.0386,8.0847,8.0254,8.0386,109000.0
2008-02-20 15:20:00,12.2,12.24,12.13,12.13,87400.0,8.0386,8.0649,7.9924,7.9924,87400.0
2008-02-20 15:30:00,12.13,12.18,12.08,12.13,98800.0,7.9924,8.0254,7.9595,7.9924,98800.0
2008-02-20 15:40:00,12.13,12.15,12.06,12.09,75600.0,7.9924,8.0056,7.9463,7.9661,75600.0
2008-02-20 15:50:00,12.09,12.15,12.09,12.14,126200.0,7.9661,8.0056,7.9661,7.999,126200.0
2008-02-21 09:30:00,12.25,12.25,12.09,12.2,49800.0,8.0715,8.0715,7.9661,8.0386,49800.0
2008-02-21 09:40:00,12.2,12.38,12.19,12.28,184600.0,8.0386,8.1572,8.032,8.0913,184600.0
2008-02-21 09:50:00,12.28,12.36,12.22,12.3,62000.0,8.0913,8.144,8.0517,8.1044,62000.0
2008-02-21 10:00:00,12.29,12.35,12.25,12.29,95000.0,8.0979,8.1374,8.0715,8.0979,95000.0
2008-02-21 10:10:00,12.29,12.34,12.26,12.29,53600.0,8.0979,8.1308,8.0781,8.0979,53600.0
2008-02-21 10:20:00,12.29,12.29,12.24,12.28,117600.0,8.0979,8.0979,8.0649,8.0913,117600.0
2008-02-21 10:30:00,12.28,12.31,12.25,12.26,92400.0,8.0913,8.111,8.0715,8.0781,92400.0
2008-02-21 10:40:00,12.26,12.27,12.17,12.2,143800.0,8.0781,8.0847,8.0188,8.0386,143800.0
2008-02-21 10:50:00,12.21,12.21,12.1,12.1,124400.0,8.0451,8.0451,7.9727,7.9727,124400.0
2008-02-21 11:00:00,12.1,12.16,12.08,12.14,70800.0,7.9727,8.0122,7.9595,7.999,70800.0
2008-02-21 11:10:00,12.14,12.18,12.1,12.18,63600.0,7.999,8.0254,7.9727,8.0254,63600.0
2008-02-21 11:20:00,12.18,12.2,12.12,12.17,51800.0,8.0254,8.0386,7.9858,8.0188,51800.0
2008-02-21 11:30:00,12.18,12.31,12.18,12.26,91800.0,8.0254,8.111,8.0254,8.0781,91800.0
2008-02-21 11:40:00,12.26,12.33,12.25,12.28,164200.0,8.0781,8.1242,8.0715,8.0913,164200.0
2008-02-21 11:50:00,12.28,12.29,12.23,12.24,102400.0,8.0913,8.0979,8.0583,8.0649,102400.0
2008-02-21 12:00:00,12.24,12.26,12.22,12.22,67200.0,8.0649,8.0781,8.0517,8.0517,67200.0
2008-02-21 12:10:00,12.22,12.23,12.12,12.18,87400.0,8.0517,8.0583,7.9858,8.0254,87400.0
2008-02-21 12:20:00,12.17,12.17,12.1,12.17,90200.0,8.0188,8.0188,7.9727,8.0188,90200.0
2008-02-21 12:30:00,12.17,12.18,12.13,12.17,57600.0,8.0188,8.0254,7.9924,8.0188,57600.0
2008-02-21 12:40:00,12.17,12.2,12.08,12.09,108600.0,8.0188,8.0386,7.9595,7.9661,108600.0
2008-02-21 12:50:00,12.09,12.15,12.07,12.13,71800.0,7.9661,8.0056,7.9529,7.9924,71800.0
2008-02-21 13:00:00,12.13,12.15,12.08,12.09,56400.0,7.9924,8.0056,7.9595,7.9661,56400.0
2008-02-21 13:10:00,12.09,12.09,11.99,11.99,74800.0,7.9661,7.9661,7.9002,7.9002,74800.0
2008-02-21 13:20:00,11.99,12.04,11.97,12.01,82000.0,7.9002,7.9331,7.887,7.9134,82000.0
2008-02-21 13:30:00,12.02,12.02,11.85,11.88,177200.0,7.92,7.92,7.8079,7.8277,177200.0
2008-02-21 13:40:00,11.88,11.88,11.83,11.84,136400.0,7.8277,7.8277,7.7948,7.8014,136400.0
2008-02-21 13:50:00,11.84,11.96,11.83,11.93,70400.0,7.8014,7.8804,7.7948,7.8607,70400.0
2008-02-21 14:00:00,11.93,11.97,11.88,11.88,46400.0,7.8607,7.887,7.8277,7.8277,46400.0
2008-02-21 14:10:00,11.88,11.88,11.84,11.87,23800.0,7.8277,7.8277,7.8014,7.8211,23800.0
2008-02-21 14:20:00,11.87,11.96,11.84,11.96,85800.0,7.8211,7.8804,7.8014,7.8804,85800.0
2008-02-21 14:30:00,11.95,12.01,11.93,12.01,76800.0,7.8738,7.9134,7.8607,7.9134,76800.0
2008-02-21 14:40:00,12.01,12.02,11.93,11.95,147200.0,7.9134,7.92,7.8607,7.8738,147200.0
2008-02-21 14:50:00,11.95,11.97,11.88,11.92,86000.0,7.8738,7.887,7.8277,7.8541,86000.0
2008-02-21 15:00:00,11.91,11.91,11.81,11.87,109000.0,7.8475,7.8475,7.7816,7.8211,109000.0
2008-02-21 15:10:00,11.87,11.9,11.81,11.88,103200.0,7.8211,7.8409,7.7816,7.8277,103200.0
2008-02-21 15:20:00,11.88,11.89,11.82,11.87,113800.0,7.8277,7.8343,7.7882,7.8211,113800.0
2008-02-21 15:30:00,11.88,11.9,11.85,11.85,107000.0,7.8277,7.8409,7.8079,7.8079,107000.0
2008-02-21 15:40:00,11.85,11.88,11.81,11.85,107600.0,7.8079,7.8277,7.7816,7.8079,107600.0
2008-02-21 15:50:00,11.85,11.9,11.8,11.86,410400.0,7.8079,7.8409,7.775,7.8145,410400.0
2008-02-22 09:30:00,11.9,11.94,11.74,11.78,67400.0,7.8409,7.8672,7.7355,7.7618,67400.0
2008-02-22 09:40:00,11.77,11.78,11.67,11.7,61400.0,7.7552,7.7618,7.6893,7.7091,61400.0
2008-02-22 09:50:00,11.7,11.7,11.62,11.63,123600.0,7.7091,7.7091,7.6564,7.663,123600.0
2008-02-22 10:00:00,11.63,11.63,11.56,11.6,204400.0,7.663,7.663,7.6169,7.6432,204400.0
2008-02-22 10:10:00,11.61,11.63,11.56,11.56,150000.0,7.6498,7.663,7.6169,7.6169,150000.0
2008-02-22 10:20:00,11.56,11.63,11.52,11.58,163600.0,7.6169,7.663,7.5905,7.63,163600.0
2008-02-22 10:30:00,11.58,11.63,11.52,11.53,79600.0,7.63,7.663,7.5905,7.5971,79600.0
2008-02-22 10:40:00,11.54,11.65,11.54,11.59,79000.0,7.6037,7.6762,7.6037,7.6366,79000.0
2008-02-22 10:50:00,11.58,11.63,11.56,11.58,64200.0,7.63,7.663,7.6169,7.63,64200.0
2008-02-22 11:00:00,11.59,11.61,11.54,11.59,30800.0,7.6366,7.6498,7.6037,7.6366,30800.0
2008-02-22 11:10:00,11.59,11.64,11.58,11.63,105800.0,7.6366,7.6696,7.63,7.663,105800.0
2008-02-22 11:20:00,11.63,11.67,11.58,11.65,147400.0,7.663,7.6893,7.63,7.6762,147400.0
2008-02-22 11:30:00,11.65,11.75,11.63,11.75,135800.0,7.6762,7.7421,7.663,7.7421,135800.0
2008-02-22 11:40:00,11.75,11.75,11.66,11.68,195400.0,7.7421,7.7421,7.6827,7.6959,195400.0
2008-02-22 11:50:00,11.67,11.74,11.67,11.7,66000.0,7.6893,7.7355,7.6893,7.7091,66000.0
2008-02-22 12:00:00,11.7,11.72,11.63,11.64,56000.0,7.7091,7.7223,7.663,7.6696,56000.0
2008-02-22 12:10:00,11.63,11.64,11.58,11.58,64400.0,7.663,7.6696,7.63,7.63,64400.0
2008-02-22 12:20:00,11.58,11.6,11.52,11.55,59200.0,7.63,7.6432,7.5905,7.6103,59200.0
2008-02-22 12:30:00,11.56,11.58,11.5,11.53,75200.0,7.6169,7.63,7.5773,7.5971,75200.0
2008-02-22 12:40:00,11.53,11.56,11.51,11.52,58400.0,7.5971,7.6169,7.5839,7.5905,58400.0
2008-02-22 12:50:00,11.52,11.57,11.5,11.54,44200.0,7.5905,7.6234,7.5773,7.6037,44200.0
2008-02-22 13:00:00,11.53,11.55,11.49,11.49,42600.0,7.5971,7.6103,7.5707,7.5707,42600.0
2008-02-22 13:10:00,11.49,11.56,11.49,11.54,35800.0,7.5707,7.6169,7.5707,7.6037,35800.0
2008-02-22 13:20:00,11.54,11.56,11.49,11.51,45000.0,7.6037,7.6169,7.5707,7.5839,45000.0
2008-02-22 13:30:00,11.51,11.52,11.43,11.5,47000.0,7.5839,7.5905,7.5312,7.5773,47000.0
2008-02-22 13:40:00,11.51,11.56,11.47,11.56,47600.0,7.5839,7.6169,7.5576,7.6169,47600.0
2008-02-22 13:50:00,11.56,11.62,11.53,11.59,70400.0,7.6169,7.6564,7.5971,7.6366,70400.0
2008-02-22 14:00:00,11.59,11.6,11.51,11.51,48000.0,7.6366,7.6432,7.5839,7.5839,48000.0
2008-02-22 14:10:00,11.51,11.58,11.51,11.58,33000.0,7.5839,7.63,7.5839,7.63,33000.0
2008-02-22 14:20:00,11.57,11.58,11.53,11.54,42400.0,7.6234,7.63,7.5971,7.6037,42400.0
2008-02-22 14:30:00,11.54,11.58,11.52,11.56,37000.0,7.6037,7.63,7.5905,7.6169,37000.0
2008-02-22 14:40:00,11.55,11.6,11.55,11.6,48200.0,7.6103,7.6432,7.6103,7.6432,48200.0
2008-02-22 14:50:00,11.59,11.65,11.56,11.62,60400.0,7.6366,7.6762,7.6169,7.6564,60400.0
2008-02-22 15:00:00,11.6,11.63,11.58,11.58,53000.0,7.6432,7.663,7.63,7.63,53000.0
2008-02-22 15:10:00,11.58,11.59,11.51,11.53,90600.0,7.63,7.6366,7.5839,7.5971,90600.0
2008-02-22 15:20:00,11.53,11.63,11.52,11.63,72000.0,7.5971,7.663,7.5905,7.663,72000.0
2008-02-22 15:30:00,11.63,11.81,11.62,11.8,221600.0,7.663,7.7816,7.6564,7.775,221600.0
2008-02-22 15:40:00,11.79,11.85,11.73,11.84,169800.0,7.7684,7.8079,7.7289,7.8014,169800.0
2008-02-22 15:50:00,11.86,11.9,11.78,11.88,248000.0,7.8145,7.8409,7.7618,7.8277,248000.0
2008-02-25 09:30:00,11.85,11.88,11.65,11.69,45000.0,7.8079,7.8277,7.6762,7.7025,45000.0
2008-02-25 09:40:00,11.7,11.77,11.66,11.75,112600.0,7.7091,7.7552,7.6827,7.7421,112600.0
2008-02-25 09:50:00,11.74,11.75,11.62,11.63,75800.0,7.7355,7.7421,7.6564,7.663,75800.0
2008-02-25 10:00:00,11.63,11.78,11.63,11.74,106200.0,7.663,7.7618,7.663,7.7355,106200.0
2008-02-25 10:10:00,11.74,11.78,11.72,11.73,130600.0,7.7355,7.7618,7.7223,7.7289,130600.0
2008-02-25 10:20:00,11.73,11.85,11.72,11.84,76600.0,7.7289,7.8079,7.7223,7.8014,76600.0
2008-02-25 10:30:00,11.84,11.92,11.84,11.87,71200.0,7.8014,7.8541,7.8014,7.8211,71200.0
2008-02-25 10:40:00,11.87,11.93,11.82,11.93,92000.0,7.8211,7.8607,7.7882,7.8607,92000.0
2008-02-25 10:50:00,11.93,12.01,11.93,11.97,89200.0,7.8607,7.9134,7.8607,7.887,89200.0
2008-02-25 11:00:00,11.97,11.99,11.93,11.96,64400.0,7.887,7.9002,7.8607,7.8804,64400.0
2008-02-25 11:10:00,11.96,12.0,11.95,11.96,51400.0,7.8804,7.9068,7.8738,7.8804,51400.0
2008-02-25 11:20:00,11.95,12.0,11.94,11.95,38600.0,7.8738,7.9068,7.8672,7.8738,38600.0
2008-02-25 11:30:00,11.96,11.96,11.86,11.87,37400.0,7.8804,7.8804,7.8145,7.8211,37400.0
2008-02-25 11:40:00,11.88,11.99,11.87,11.95,41800.0,7.8277,7.9002,7.8211,7.8738,41800.0
2008-02-25 11:50:00,11.95,11.97,11.86,11.86,46000.0,7.8738,7.887,7.8145,7.8145,46000.0
2008-02-25 12:00:00,11.85,11.91,11.85,11.88,31600.0,7.8079,7.8475,7.8079,7.8277,31600.0
2008-02-25 12:10:00,11.88,11.94,11.85,11.85,52600.0,7.8277,7.8672,7.8079,7.8079,52600.0
2008-02-25 12:20:00,11.85,11.86,11.81,11.84,39200.0,7.8079,7.8145,7.7816,7.8014,39200.0
2008-02-25 12:30:00,11.84,11.86,11.8,11.86,28200.0,7.8014,7.8145,7.775,7.8145,28200.0
2008-02-25 12:40:00,11.87,11.87,11.82,11.82,20000.0,7.8211,7.8211,7.7882,7.7882,20000.0
2008-02-25 12:50:00,11.83,11.84,11.81,11.81,15200.0,7.7948,7.8014,7.7816,7.7816,15200.0
2008-02-25 13:00:00,11.81,11.86,11.76,11.85,36000.0,7.7816,7.8145,7.7486,7.8079,36000.0
2008-02-25 13:10:00,11.84,11.85,11.78,11.81,51200.0,7.8014,7.8079,7.7618,7.7816,51200.0
2008-02-25 13:20:00,11.81,11.81,11.71,11.72,42400.0,7.7816,7.7816,7.7157,7.7223,42400.0
2008-02-25 13:30:00,11.73,11.81,11.71,11.73,207800.0,7.7289,7.7816,7.7157,7.7289,207800.0
2008-02-25 13:40:00,11.73,11.8,11.72,11.74,47200.0,7.7289,7.775,7.7223,7.7355,47200.0
2008-02-25 13:50:00,11.74,11.83,11.74,11.81,63800.0,7.7355,7.7948,7.7355,7.7816,63800.0
2008-02-25 14:00:00,11.81,11.85,11.78,11.81,111000.0,7.7816,7.8079,7.7618,7.7816,111000.0
2008-02-25 14:10:00,11.81,11.88,11.81,11.84,76400.0,7.7816,7.8277,7.7816,7.8014,76400.0
2008-02-25 14:20:00,11.84,11.97,11.82,11.95,118200.0,7.8014,7.887,7.7882,7.8738,118200.0
2008-02-25 14:30:00,11.95,12.05,11.95,12.01,212000.0,7.8738,7.9397,7.8738,7.9134,212000.0
2008-02-25 14:40:00,11.99,12.01,11.92,11.95,117800.0,7.9002,7.9134,7.8541,7.8738,117800.0
2008-02-25 14:50:00,11.96,12.01,11.94,11.99,91600.0,7.8804,7.9134,7.8672,7.9002,91600.0
2008-02-25 15:00:00,11.99,12.04,11.95,11.95,55600.0,7.9002,7.9331,7.8738,7.8738,55600.0
2008-02-25 15:10:00,11.95,12.03,11.9,11.99,88800.0,7.8738,7.9265,7.8409,7.9002,88800.0
2008-02-25 15:20:00,11.98,12.08,11.97,12.08,76800.0,7.8936,7.9595,7.887,7.9595,76800.0
2008-02-25 15:30:00,12.08,12.2,12.04,12.19,161600.0,7.9595,8.0386,7.9331,8.032,161600.0
2008-02-25 15:40:00,12.19,12.24,12.14,12.16,206600.0,8.032,8.0649,7.999,8.0122,206600.0
2008-02-25 15:50:00,12.17,12.17,12.11,12.12,238800.0,8.0188,8.0188,7.9793,7.9858,238800.0
2008-02-26 09:30:00,12.08,12.49,12.08,12.2,136800.0,7.9595,8.2296,7.9595,8.0386,136800.0
2008-02-26 09:40:00,12.22,12.3,12.21,12.22,185000.0,8.0517,8.1044,8.0451,8.0517,185000.0
2008-02-26 09:50:00,12.24,12.26,12.12,12.15,150400.0,8.0649,8.0781,7.9858,8.0056,150400.0
2008-02-26 10:00:00,12.15,12.18,12.03,12.17,98600.0,8.0056,8.0254,7.9265,8.0188,98600.0
2008-02-26 10:10:00,12.18,12.24,12.16,12.18,74800.0,8.0254,8.0649,8.0122,8.0254,74800.0
2008-02-26 10:20:00,12.18,12.18,12.12,12.13,40800.0,8.0254,8.0254,7.9858,7.9924,40800.0
2008-02-26 10:30:00,12.13,12.18,12.13,12.17,35200.0,7.9924,8.0254,7.9924,8.0188,35200.0
2008-02-26 10:40:00,12.15,12.23,12.13,12.22,53000.0,8.0056,8.0583,7.9924,8.0517,53000.0
2008-02-26 10:50:00,12.22,12.31,12.2,12.27,87600.0,8.0517,8.111,8.0386,8.0847,87600.0
2008-02-26 11:00:00,12.27,12.33,12.24,12.24,87200.0,8.0847,8.1242,8.0649,8.0649,87200.0
2008-02-26 11:10:00,12.24,12.32,12.24,12.3,105200.0,8.0649,8.1176,8.0649,8.1044,105200.0
2008-02-26 11:20:00,12.31,12.37,12.3,12.36,71600.0,8.111,8.1506,8.1044,8.144,71600.0
2008-02-26 11:30:00,12.36,12.38,12.33,12.34,45600.0,8.144,8.1572,8.1242,8.1308,45600.0
2008-02-26 11:40:00,12.34,12.37,12.33,12.37,44200.0,8.1308,8.1506,8.1242,8.1506,44200.0
2008-02-26 11:50:00,12.37,12.43,12.36,12.42,82200.0,8.1506,8.1901,8.144,8.1835,82200.0
2008-02-26 12:00:00,12.41,12.48,12.38,12.47,64600.0,8.1769,8.223,8.1572,8.2165,64600.0
2008-02-26 12:10:00,12.47,12.48,12.38,12.42,109400.0,8.2165,8.223,8.1572,8.1835,109400.0
2008-02-26 12:20:00,12.42,12.42,12.4,12.41,100000.0,8.1835,8.1835,8.1703,8.1769,100000.0
2008-02-26 12:30:00,12.41,12.43,12.36,12.43,55600.0,8.1769,8.1901,8.144,8.1901,55600.0
2008-02-26 12:40:00,12.42,12.47,12.41,12.45,57400.0,8.1835,8.2165,8.1769,8.2033,57400.0
2008-02-26 12:50:00,12.45,12.49,12.4,12.49,51200.0,8.2033,8.2296,8.1703,8.2296,51200.0
2008-02-26 13:00:00,12.49,12.54,12.49,12.49,48800.0,8.2296,8.2626,8.2296,8.2296,48800.0
2008-02-26 13:10:00,12.49,12.52,12.47,12.47,41600.0,8.2296,8.2494,8.2165,8.2165,41600.0
2008-02-26 13:20:00,12.47,12.48,12.38,12.38,61600.0,8.2165,8.223,8.1572,8.1572,61600.0
2008-02-26 13:30:00,12.38,12.45,12.38,12.44,40000.0,8.1572,8.2033,8.1572,8.1967,40000.0
2008-02-26 13:40:00,12.44,12.48,12.43,12.43,57400.0,8.1967,8.223,8.1901,8.1901,57400.0
2008-02-26 13:50:00,12.43,12.46,12.38,12.43,60800.0,8.1901,8.2099,8.1572,8.1901,60800.0
2008-02-26 14:00:00,12.41,12.45,12.4,12.44,59800.0,8.1769,8.2033,8.1703,8.1967,59800.0
2008-02-26 14:10:00,12.44,12.49,12.4,12.47,60600.0,8.1967,8.2296,8.1703,8.2165,60600.0
2008-02-26 14:20:00,12.48,12.5,12.45,12.47,136600.0,8.223,8.2362,8.2033,8.2165,136600.0
2008-02-26 14:30:00,12.47,12.54,12.47,12.51,66400.0,8.2165,8.2626,8.2165,8.2428,66400.0
2008-02-26 14:40:00,12.51,12.54,12.47,12.54,130600.0,8.2428,8.2626,8.2165,8.2626,130600.0
2008-02-26 14:50:00,12.54,12.58,12.51,12.54,156600.0,8.2626,8.2889,8.2428,8.2626,156600.0
2008-02-26 15:00:00,12.54,12.54,12.43,12.47,183400.0,8.2626,8.2626,8.1901,8.2165,183400.0
2008-02-26 15:10:00,12.47,12.47,12.4,12.43,108000.0,8.2165,8.2165,8.1703,8.1901,108000.0
2008-02-26 15:20:00,12.43,12.48,12.36,12.47,138600.0,8.1901,8.223,8.144,8.2165,138600.0
2008-02-26 15:30:00,12.49,12.54,12.42,12.49,336200.0,8.2296,8.2626,8.1835,8.2296,336200.0
2008-02-26 15:40:00,12.49,12.49,12.42,12.46,147800.0,8.2296,8.2296,8.1835,8.2099,147800.0
2008-02-26 15:50:00,12.46,12.54,12.46,12.51,173600.0,8.2099,8.2626,8.2099,8.2428,173600.0
2008-02-27 09:30:00,12.44,12.44,12.36,12.42,16200.0,8.1967,8.1967,8.144,8.1835,16200.0
2008-02-27 09:40:00,12.4,12.56,12.4,12.52,32200.0,8.1703,8.2758,8.1703,8.2494,32200.0
2008-02-27 09:50:00,12.53,12.56,12.51,12.54,57000.0,8.256,8.2758,8.2428,8.2626,57000.0
2008-02-27 10:00:00,12.54,12.58,12.45,12.57,98000.0,8.2626,8.2889,8.2033,8.2823,98000.0
2008-02-27 10:10:00,12.57,12.57,12.45,12.53,47200.0,8.2823,8.2823,8.2033,8.256,47200.0
2008-02-27 10:20:00,12.54,12.54,12.49,12.51,107200.0,8.2626,8.2626,8.2296,8.2428,107200.0
2008-02-27 10:30:00,12.51,12.59,12.49,12.55,152000.0,8.2428,8.2955,8.2296,8.2692,152000.0
2008-02-27 10:40:00,12.55,12.73,12.55,12.68,72200.0,8.2692,8.3878,8.2692,8.3548,72200.0
2008-02-27 10:50:00,12.68,12.71,12.65,12.69,44200.0,8.3548,8.3746,8.3351,8.3614,44200.0
2008-02-27 11:00:00,12.67,12.71,12.65,12.65,38400.0,8.3482,8.3746,8.3351,8.3351,38400.0
2008-02-27 11:10:00,12.65,12.69,12.58,12.68,53800.0,8.3351,8.3614,8.2889,8.3548,53800.0
2008-02-27 11:20:00,12.69,12.71,12.64,12.65,56400.0,8.3614,8.3746,8.3285,8.3351,56400.0
2008-02-27 11:30:00,12.65,12.74,12.65,12.72,71400.0,8.3351,8.3944,8.3351,8.3812,71400.0
2008-02-27 11:40:00,12.72,12.76,12.72,12.74,55400.0,8.3812,8.4075,8.3812,8.3944,55400.0
2008-02-27 11:50:00,12.74,12.74,12.72,12.74,21400.0,8.3944,8.3944,8.3812,8.3944,21400.0
2008-02-27 12:00:00,12.74,12.75,12.72,12.72,29600.0,8.3944,8.4009,8.3812,8.3812,29600.0
2008-02-27 12:10:00,12.73,12.74,12.71,12.72,86800.0,8.3878,8.3944,8.3746,8.3812,86800.0
2008-02-27 12:20:00,12.72,12.72,12.63,12.63,22400.0,8.3812,8.3812,8.3219,8.3219,22400.0
2008-02-27 12:30:00,12.63,12.69,12.63,12.69,48600.0,8.3219,8.3614,8.3219,8.3614,48600.0
2008-02-27 12:40:00,12.69,12.71,12.68,12.69,117000.0,8.3614,8.3746,8.3548,8.3614,117000.0
2008-02-27 12:50:00,12.69,12.71,12.67,12.67,51800.0,8.3614,8.3746,8.3482,8.3482,51800.0
2008-02-27 13:00:00,12.68,12.71,12.63,12.64,55200.0,8.3548,8.3746,8.3219,8.3285,55200.0
2008-02-27 13:10:00,12.65,12.65,12.58,12.6,73400.0,8.3351,8.3351,8.2889,8.3021,73400.0
2008-02-27 13:20:00,12.62,12.62,12.56,12.6,63400.0,8.3153,8.3153,8.2758,8.3021,63400.0
2008-02-27 13:30:00,12.59,12.59,12.51,12.52,80600.0,8.2955,8.2955,8.2428,8.2494,80600.0
2008-02-27 13:40:00,12.53,12.54,12.51,12.54,90000.0,8.256,8.2626,8.2428,8.2626,90000.0
2008-02-27 13:50:00,12.54,12.61,12.54,12.56,57800.0,8.2626,8.3087,8.2626,8.2758,57800.0
2008-02-27 14:00:00,12.56,12.56,12.4,12.42,53200.0,8.2758,8.2758,8.1703,8.1835,53200.0
2008-02-27 14:10:00,12.43,12.44,12.39,12.42,57600.0,8.1901,8.1967,8.1637,8.1835,57600.0
2008-02-27 14:20:00,12.42,12.43,12.33,12.37,47800.0,8.1835,8.1901,8.1242,8.1506,47800.0
2008-02-27 14:30:00,12.37,12.42,12.37,12.38,31400.0,8.1506,8.1835,8.1506,8.1572,31400.0
2008-02-27 14:40:00,12.38,12.52,12.38,12.52,84600.0,8.1572,8.2494,8.1572,8.2494,84600.0
2008-02-27 14:50:00,12.52,12.58,12.5,12.58,91000.0,8.2494,8.2889,8.2362,8.2889,91000.0
2008-02-27 15:00:00,12.59,12.64,12.57,12.6,124200.0,8.2955,8.3285,8.2823,8.3021,124200.0
2008-02-27 15:10:00,12.6,12.63,12.57,12.63,66400.0,8.3021,8.3219,8.2823,8.3219,66400.0
2008-02-27 15:20:00,12.63,12.7,12.63,12.68,150200.0,8.3219,8.368,8.3219,8.3548,150200.0
2008-02-27 15:30:00,12.68,12.69,12.64,12.65,91600.0,8.3548,8.3614,8.3285,8.3351,91600.0
2008-02-27 15:40:00,12.65,12.67,12.62,12.63,153400.0,8.3351,8.3482,8.3153,8.3219,153400.0
2008-02-27 15:50:00,12.64,12.64,12.58,12.62,91600.0,8.3285,8.3285,8.2889,8.3153,91600.0
2008-02-28 09:30:00,12.47,12.47,12.37,12.38,48000.0,8.2165,8.2165,8.1506,8.1572,48000.0
2008-02-28 09:40:00,12.37,12.4,12.27,12.29,124800.0,8.1506,8.1703,8.0847,8.0979,124800.0
2008-02-28 09:50:00,12.28,12.31,12.22,12.27,106000.0,8.0913,8.111,8.0517,8.0847,106000.0
2008-02-28 10:00:00,12.26,12.29,12.2,12.25,235600.0,8.0781,8.0979,8.0386,8.0715,235600.0
2008-02-28 10:10:00,12.25,12.28,12.21,12.26,62200.0,8.0715,8.0913,8.0451,8.0781,62200.0
2008-02-28 10:20:00,12.25,12.31,12.22,12.3,53800.0,8.0715,8.111,8.0517,8.1044,53800.0
2008-02-28 10:30:00,12.3,12.33,12.25,12.31,76400.0,8.1044,8.1242,8.0715,8.111,76400.0
2008-02-28 10:40:00,12.31,12.33,12.28,12.3,53400.0,8.111,8.1242,8.0913,8.1044,53400.0
2008-02-28 10:50:00,12.3,12.33,12.29,12.31,33800.0,8.1044,8.1242,8.0979,8.111,33800.0
2008-02-28 11:00:00,12.3,12.3,12.24,12.26,100200.0,8.1044,8.1044,8.0649,8.0781,100200.0
2008-02-28 11:10:00,12.27,12.31,12.23,12.29,47200.0,8.0847,8.111,8.0583,8.0979,47200.0
2008-02-28 11:20:00,12.29,12.29,12.2,12.22,65200.0,8.0979,8.0979,8.0386,8.0517,65200.0
2008-02-28 11:30:00,12.22,12.24,12.2,12.22,117000.0,8.0517,8.0649,8.0386,8.0517,117000.0
2008-02-28 11:40:00,12.22,12.23,12.22,12.22,57400.0,8.0517,8.0583,8.0517,8.0517,57400.0
2008-02-28 11:50:00,12.22,12.24,12.22,12.23,47000.0,8.0517,8.0649,8.0517,8.0583,47000.0
2008-02-28 12:00:00,12.24,12.24,12.13,12.17,98800.0,8.0649,8.0649,7.9924,8.0188,98800.0
2008-02-28 12:10:00,12.17,12.2,12.13,12.15,112600.0,8.0188,8.0386,7.9924,8.0056,112600.0
2008-02-28 12:20:00,12.15,12.17,12.12,12.13,46200.0,8.0056,8.0188,7.9858,7.9924,46200.0
2008-02-28 12:30:00,12.13,12.16,12.1,12.13,112200.0,7.9924,8.0122,7.9727,7.9924,112200.0
2008-02-28 12:40:00,12.14,12.15,12.13,12.15,35400.0,7.999,8.0056,7.9924,8.0056,35400.0
2008-02-28 12:50:00,12.15,12.15,12.12,12.13,32000.0,8.0056,8.0056,7.9858,7.9924,32000.0
2008-02-28 13:00:00,12.13,12.19,12.12,12.18,60200.0,7.9924,8.032,7.9858,8.0254,60200.0
2008-02-28 13:10:00,12.2,12.21,12.13,12.13,46600.0,8.0386,8.0451,7.9924,7.9924,46600.0
2008-02-28 13:20:00,12.13,12.18,12.12,12.14,74600.0,7.9924,8.0254,7.9858,7.999,74600.0
2008-02-28 13:30:00,12.13,12.16,12.13,12.14,9800.0,7.9924,8.0122,7.9924,7.999,9800.0
2008-02-28 13:40:00,12.14,12.16,12.12,12.15,26200.0,7.999,8.0122,7.9858,8.0056,26200.0
2008-02-28 13:50:00,12.15,12.17,12.14,12.17,18400.0,8.0056,8.0188,7.999,8.0188,18400.0
2008-02-28 14:00:00,12.17,12.17,12.13,12.15,38000.0,8.0188,8.0188,7.9924,8.0056,38000.0
2008-02-28 14:10:00,12.15,12.21,12.13,12.19,54200.0,8.0056,8.0451,7.9924,8.032,54200.0
2008-02-28 14:20:00,12.2,12.29,12.2,12.28,85800.0,8.0386,8.0979,8.0386,8.0913,85800.0
2008-02-28 14:30:00,12.29,12.29,12.25,12.29,99000.0,8.0979,8.0979,8.0715,8.0979,99000.0
2008-02-28 14:40:00,12.29,12.35,12.27,12.32,174200.0,8.0979,8.1374,8.0847,8.1176,174200.0
2008-02-28 14:50:00,12.33,12.36,12.31,12.33,60000.0,8.1242,8.144,8.111,8.1242,60000.0
2008-02-28 15:00:00,12.33,12.37,12.19,12.23,75400.0,8.1242,8.1506,8.032,8.0583,75400.0
2008-02-28 15:10:00,12.23,12.23,12.16,12.19,115600.0,8.0583,8.0583,8.0122,8.032,115600.0
2008-02-28 15:20:00,12.19,12.22,12.17,12.19,84000.0,8.032,8.0517,8.0188,8.032,84000.0
2008-02-28 15:30:00,12.17,12.18,12.12,12.14,47600.0,8.0188,8.0254,7.9858,7.999,47600.0
2008-02-28 15:40:00,12.14,12.21,12.13,12.13,71200.0,7.999,8.0451,7.9924,7.9924,71200.0
2008-02-28 15:50:00,12.12,12.18,12.12,12.15,144000.0,7.9858,8.0254,7.9858,8.0056,144000.0
2008-02-29 09:30:00,12.04,12.05,11.91,12.0,26200.0,7.9331,7.9397,7.8475,7.9068,26200.0
2008-02-29 09:40:00,12.03,12.04,11.81,11.84,91800.0,7.9265,7.9331,7.7816,7.8014,91800.0
2008-02-29 09:50:00,11.83,11.95,11.81,11.95,43200.0,7.7948,7.8738,7.7816,7.8738,43200.0
2008-02-29 10:00:00,11.93,12.01,11.91,11.99,92000.0,7.8607,7.9134,7.8475,7.9002,92000.0
2008-02-29 10:10:00,11.99,12.01,11.96,11.99,164400.0,7.9002,7.9134,7.8804,7.9002,164400.0
2008-02-29 10:20:00,11.99,12.03,11.97,11.99,81600.0,7.9002,7.9265,7.887,7.9002,81600.0
2008-02-29 10:30:00,11.99,12.0,11.96,11.97,63000.0,7.9002,7.9068,7.8804,7.887,63000.0
2008-02-29 10:40:00,11.97,11.99,11.97,11.97,43600.0,7.887,7.9002,7.887,7.887,43600.0
2008-02-29 10:50:00,11.97,12.02,11.97,11.98,54600.0,7.887,7.92,7.887,7.8936,54600.0
2008-02-29 11:00:00,11.98,11.99,11.96,11.97,69000.0,7.8936,7.9002,7.8804,7.887,69000.0
2008-02-29 11:10:00,11.98,12.0,11.96,11.97,72000.0,7.8936,7.9068,7.8804,7.887,72000.0
2008-02-29 11:20:00,11.97,12.0,11.97,11.98,25600.0,7.887,7.9068,7.887,7.8936,25600.0
2008-02-29 11:30:00,11.97,12.0,11.96,11.96,43800.0,7.887,7.9068,7.8804,7.8804,43800.0
2008-02-29 11:40:00,11.96,11.97,11.9,11.9,61600.0,7.8804,7.887,7.8409,7.8409,61600.0
2008-02-29 11:50:00,11.9,11.99,11.89,11.98,80200.0,7.8409,7.9002,7.8343,7.8936,80200.0
2008-02-29 12:00:00,11.97,11.98,11.92,11.95,35200.0,7.887,7.8936,7.8541,7.8738,35200.0
2008-02-29 12:10:00,11.95,11.96,11.94,11.96,38400.0,7.8738,7.8804,7.8672,7.8804,38400.0
2008-02-29 12:20:00,11.95,11.99,11.94,11.97,44800.0,7.8738,7.9002,7.8672,7.887,44800.0
2008-02-29 12:30:00,11.97,11.98,11.96,11.97,40600.0,7.887,7.8936,7.8804,7.887,40600.0
2008-02-29 12:40:00,11.97,11.98,11.96,11.97,32400.0,7.887,7.8936,7.8804,7.887,32400.0
2008-02-29 12:50:00,11.98,12.0,11.97,11.98,42800.0,7.8936,7.9068,7.887,7.8936,42800.0
2008-02-29 13:00:00,11.97,12.01,11.97,12.01,41400.0,7.887,7.9134,7.887,7.9134,41400.0
2008-02-29 13:10:00,12.0,12.02,11.97,11.98,45200.0,7.9068,7.92,7.887,7.8936,45200.0
2008-02-29 13:20:00,11.98,11.99,11.97,11.97,29600.0,7.8936,7.9002,7.887,7.887,29600.0
2008-02-29 13:30:00,11.97,11.99,11.97,11.99,172200.0,7.887,7.9002,7.887,7.9002,172200.0
2008-02-29 13:40:00,11.99,11.99,11.96,11.97,117600.0,7.9002,7.9002,7.8804,7.887,117600.0
2008-02-29 13:50:00,11.98,11.99,11.97,11.97,227000.0,7.8936,7.9002,7.887,7.887,227000.0
2008-02-29 14:00:00,11.97,11.99,11.94,11.95,126000.0,7.887,7.9002,7.8672,7.8738,126000.0
2008-02-29 14:10:00,11.96,11.96,11.94,11.95,181600.0,7.8804,7.8804,7.8672,7.8738,181600.0
2008-02-29 14:20:00,11.95,11.96,11.93,11.94,179200.0,7.8738,7.8804,7.8607,7.8672,179200.0
2008-02-29 14:30:00,11.93,11.93,11.82,11.84,95800.0,7.8607,7.8607,7.7882,7.8014,95800.0
2008-02-29 14:40:00,11.84,11.9,11.83,11.9,63400.0,7.8014,7.8409,7.7948,7.8409,63400.0
2008-02-29 14:50:00,11.9,11.93,11.86,11.9,91400.0,7.8409,7.8607,7.8145,7.8409,91400.0
2008-02-29 15:00:00,11.9,11.9,11.8,11.8,146200.0,7.8409,7.8409,7.775,7.775,146200.0
2008-02-29 15:10:00,11.8,11.81,11.74,11.75,89000.0,7.775,7.7816,7.7355,7.7421,89000.0
2008-02-29 15:20:00,11.75,11.81,11.75,11.76,85400.0,7.7421,7.7816,7.7421,7.7486,85400.0
2008-02-29 15:30:00,11.76,11.76,11.63,11.66,156400.0,7.7486,7.7486,7.663,7.6827,156400.0
2008-02-29 15:40:00,11.66,11.66,11.55,11.56,150000.0,7.6827,7.6827,7.6103,7.6169,150000.0
2008-02-29 15:50:00,11.56,11.71,11.55,11.66,261400.0,7.6169,7.7157,7.6103,7.6827,261400.0
2008-03-03 09:30:00,11.71,11.71,11.47,11.48,61400.0,7.7157,7.7157,7.5576,7.5641,61400.0
2008-03-03 09:40:00,11.45,11.48,11.38,11.42,82400.0,7.5444,7.5641,7.4983,7.5246,82400.0
2008-03-03 09:50:00,11.42,11.44,11.35,11.37,47000.0,7.5246,7.5378,7.4785,7.4917,47000.0
2008-03-03 10:00:00,11.36,11.52,11.36,11.5,78800.0,7.4851,7.5905,7.4851,7.5773,78800.0
2008-03-03 10:10:00,11.49,11.59,11.49,11.59,44000.0,7.5707,7.6366,7.5707,7.6366,44000.0
2008-03-03 10:20:00,11.6,11.66,11.6,11.63,30400.0,7.6432,7.6827,7.6432,7.663,30400.0
2008-03-03 10:30:00,11.62,11.62,11.54,11.59,42000.0,7.6564,7.6564,7.6037,7.6366,42000.0
2008-03-03 10:40:00,11.59,11.65,11.55,11.55,44200.0,7.6366,7.6762,7.6103,7.6103,44200.0
2008-03-03 10:50:00,11.56,11.59,11.52,11.54,47800.0,7.6169,7.6366,7.5905,7.6037,47800.0
2008-03-03 11:00:00,11.56,11.61,11.53,11.61,24600.0,7.6169,7.6498,7.5971,7.6498,24600.0
2008-03-03 11:10:00,11.61,11.65,11.58,11.63,39800.0,7.6498,7.6762,7.63,7.663,39800.0
2008-03-03 11:20:00,11.62,11.74,11.62,11.74,48000.0,7.6564,7.7355,7.6564,7.7355,48000.0
2008-03-03 11:30:00,11.72,11.8,11.72,11.79,49800.0,7.7223,7.775,7.7223,7.7684,49800.0
2008-03-03 11:40:00,11.79,11.79,11.74,11.77,72000.0,7.7684,7.7684,7.7355,7.7552,72000.0
2008-03-03 11:50:00,11.76,11.88,11.76,11.88,78000.0,7.7486,7.8277,7.7486,7.8277,78000.0
2008-03-03 12:00:00,11.88,11.9,11.81,11.83,75600.0,7.8277,7.8409,7.7816,7.7948,75600.0
2008-03-03 12:10:00,11.82,11.82,11.74,11.78,38400.0,7.7882,7.7882,7.7355,7.7618,38400.0
2008-03-03 12:20:00,11.79,11.85,11.79,11.82,41800.0,7.7684,7.8079,7.7684,7.7882,41800.0
2008-03-03 12:30:00,11.82,11.88,11.8,11.83,46200.0,7.7882,7.8277,7.775,7.7948,46200.0
2008-03-03 12:40:00,11.83,11.85,11.77,11.77,29400.0,7.7948,7.8079,7.7552,7.7552,29400.0
2008-03-03 12:50:00,11.76,11.79,11.72,11.79,38200.0,7.7486,7.7684,7.7223,7.7684,38200.0
2008-03-03 13:00:00,11.79,11.83,11.79,11.79,28400.0,7.7684,7.7948,7.7684,7.7684,28400.0
2008-03-03 13:10:00,11.79,11.81,11.74,11.74,34000.0,7.7684,7.7816,7.7355,7.7355,34000.0
2008-03-03 13:20:00,11.74,11.79,11.71,11.79,33400.0,7.7355,7.7684,7.7157,7.7684,33400.0
2008-03-03 13:30:00,11.79,11.8,11.73,11.74,33000.0,7.7684,7.775,7.7289,7.7355,33000.0
2008-03-03 13:40:00,11.75,11.84,11.74,11.83,40400.0,7.7421,7.8014,7.7355,7.7948,40400.0
2008-03-03 13:50:00,11.83,11.86,11.75,11.75,33600.0,7.7948,7.8145,7.7421,7.7421,33600.0
2008-03-03 14:00:00,11.75,11.79,11.71,11.78,95800.0,7.7421,7.7684,7.7157,7.7618,95800.0
2008-03-03 14:10:00,11.78,11.81,11.73,11.73,106600.0,7.7618,7.7816,7.7289,7.7289,106600.0
2008-03-03 14:20:00,11.73,11.79,11.72,11.78,105600.0,7.7289,7.7684,7.7223,7.7618,105600.0
2008-03-03 14:30:00,11.78,11.8,11.72,11.74,62800.0,7.7618,7.775,7.7223,7.7355,62800.0
2008-03-03 14:40:00,11.74,11.79,11.72,11.76,78200.0,7.7355,7.7684,7.7223,7.7486,78200.0
2008-03-03 14:50:00,11.76,11.78,11.7,11.72,78200.0,7.7486,7.7618,7.7091,7.7223,78200.0
2008-03-03 15:00:00,11.74,11.77,11.74,11.77,90400.0,7.7355,7.7552,7.7355,7.7552,90400.0
2008-03-03 15:10:00,11.77,11.8,11.76,11.78,107000.0,7.7552,7.775,7.7486,7.7618,107000.0
2008-03-03 15:20:00,11.79,11.81,11.76,11.77,74400.0,7.7684,7.7816,7.7486,7.7552,74400.0
2008-03-03 15:30:00,11.77,11.81,11.76,11.79,100200.0,7.7552,7.7816,7.7486,7.7684,100200.0
2008-03-03 15:40:00,11.79,11.87,11.77,11.84,120200.0,7.7684,7.8211,7.7552,7.8014,120200.0
2008-03-03 15:50:00,11.84,11.88,11.81,11.83,125800.0,7.8014,7.8277,7.7816,7.7948,125800.0
2008-03-04 09:30:00,11.69,11.72,11.62,11.62,16800.0,7.7025,7.7223,7.6564,7.6564,16800.0
2008-03-04 09:40:00,11.62,11.71,11.58,11.63,78800.0,7.6564,7.7157,7.63,7.663,78800.0
2008-03-04 09:50:00,11.64,11.86,11.6,11.83,59400.0,7.6696,7.8145,7.6432,7.7948,59400.0
2008-03-04 10:00:00,11.83,11.85,11.62,11.63,60600.0,7.7948,7.8079,7.6564,7.663,60600.0
2008-03-04 10:10:00,11.63,11.67,11.58,11.61,34400.0,7.663,7.6893,7.63,7.6498,34400.0
2008-03-04 10:20:00,11.61,11.66,11.59,11.6,38800.0,7.6498,7.6827,7.6366,7.6432,38800.0
2008-03-04 10:30:00,11.59,11.6,11.56,11.58,38200.0,7.6366,7.6432,7.6169,7.63,38200.0
2008-03-04 10:40:00,11.58,11.59,11.52,11.56,83200.0,7.63,7.6366,7.5905,7.6169,83200.0
2008-03-04 10:50:00,11.56,11.6,11.56,11.56,26200.0,7.6169,7.6432,7.6169,7.6169,26200.0
2008-03-04 11:00:00,11.56,11.57,11.52,11.55,34400.0,7.6169,7.6234,7.5905,7.6103,34400.0
2008-03-04 11:10:00,11.54,11.63,11.53,11.63,36400.0,7.6037,7.663,7.5971,7.663,36400.0
2008-03-04 11:20:00,11.63,11.67,11.6,11.67,35800.0,7.663,7.6893,7.6432,7.6893,35800.0
2008-03-04 11:30:00,11.67,11.67,11.62,11.67,14800.0,7.6893,7.6893,7.6564,7.6893,14800.0
2008-03-04 11:40:00,11.67,11.68,11.63,11.65,12400.0,7.6893,7.6959,7.663,7.6762,12400.0
2008-03-04 11:50:00,11.67,11.7,11.57,11.6,30600.0,7.6893,7.7091,7.6234,7.6432,30600.0
2008-03-04 12:00:00,11.6,11.7,11.59,11.65,16800.0,7.6432,7.7091,7.6366,7.6762,16800.0
2008-03-04 12:10:00,11.67,11.69,11.62,11.63,14000.0,7.6893,7.7025,7.6564,7.663,14000.0
2008-03-04 12:20:00,11.63,11.68,11.63,11.67,11600.0,7.663,7.6959,7.663,7.6893,11600.0
2008-03-04 12:30:00,11.67,11.72,11.67,11.71,19800.0,7.6893,7.7223,7.6893,7.7157,19800.0
2008-03-04 12:40:00,11.71,11.76,11.71,11.72,14800.0,7.7157,7.7486,7.7157,7.7223,14800.0
2008-03-04 12:50:00,11.73,11.74,11.65,11.65,27800.0,7.7289,7.7355,7.6762,7.6762,27800.0
2008-03-04 13:00:00,11.65,11.67,11.58,11.59,40600.0,7.6762,7.6893,7.63,7.6366,40600.0
2008-03-04 13:10:00,11.59,11.67,11.59,11.65,24600.0,7.6366,7.6893,7.6366,7.6762,24600.0
2008-03-04 13:20:00,11.65,11.67,11.62,11.65,12800.0,7.6762,7.6893,7.6564,7.6762,12800.0
2008-03-04 13:30:00,11.65,11.66,11.52,11.56,54200.0,7.6762,7.6827,7.5905,7.6169,54200.0
2008-03-04 13:40:00,11.56,11.59,11.55,11.59,26800.0,7.6169,7.6366,7.6103,7.6366,26800.0
2008-03-04 13:50:00,11.6,11.62,11.55,11.55,31800.0,7.6432,7.6564,7.6103,7.6103,31800.0
2008-03-04 14:00:00,11.55,11.56,11.49,11.5,48400.0,7.6103,7.6169,7.5707,7.5773,48400.0
2008-03-04 14:10:00,11.5,11.59,11.49,11.58,49000.0,7.5773,7.6366,7.5707,7.63,49000.0
2008-03-04 14:20:00,11.57,11.62,11.56,11.59,39800.0,7.6234,7.6564,7.6169,7.6366,39800.0
2008-03-04 14:30:00,11.6,11.61,11.57,11.6,23400.0,7.6432,7.6498,7.6234,7.6432,23400.0
2008-03-04 14:40:00,11.61,11.71,11.6,11.7,24600.0,7.6498,7.7157,7.6432,7.7091,24600.0
2008-03-04 14:50:00,11.7,11.7,11.6,11.63,59200.0,7.7091,7.7091,7.6432,7.663,59200.0
2008-03-04 15:00:00,11.63,11.84,11.61,11.8,64600.0,7.663,7.8014,7.6498,7.775,64600.0
2008-03-04 15:10:00,11.8,11.81,11.71,11.81,95600.0,7.775,7.7816,7.7157,7.7816,95600.0
2008-03-04 15:20:00,11.81,11.81,11.72,11.74,43000.0,7.7816,7.7816,7.7223,7.7355,43000.0
2008-03-04 15:30:00,11.74,11.79,11.69,11.79,37800.0,7.7355,7.7684,7.7025,7.7684,37800.0
2008-03-04 15:40:00,11.78,11.87,11.78,11.84,103400.0,7.7618,7.8211,7.7618,7.8014,103400.0
2008-03-04 15:50:00,11.84,11.84,11.81,11.81,84600.0,7.8014,7.8014,7.7816,7.7816,84600.0
2008-03-05 09:30:00,11.88,11.95,11.86,11.87,9800.0,7.8277,7.8738,7.8145,7.8211,9800.0
2008-03-05 09:40:00,11.86,11.96,11.8,11.94,30200.0,7.8145,7.8804,7.775,7.8672,30200.0
2008-03-05 09:50:00,11.96,12.09,11.96,12.08,48000.0,7.8804,7.9661,7.8804,7.9595,48000.0
2008-03-05 10:00:00,12.09,12.17,12.03,12.05,70400.0,7.9661,8.0188,7.9265,7.9397,70400.0
2008-03-05 10:10:00,12.07,12.19,12.04,12.15,95800.0,7.9529,8.032,7.9331,8.0056,95800.0
2008-03-05 10:20:00,12.14,12.17,12.04,12.05,121600.0,7.999,8.0188,7.9331,7.9397,121600.0
2008-03-05 10:30:00,12.05,12.05,11.9,11.93,67000.0,7.9397,7.9397,7.8409,7.8607,67000.0
2008-03-05 10:40:00,11.93,11.96,11.88,11.95,92000.0,7.8607,7.8804,7.8277,7.8738,92000.0
2008-03-05 10:50:00,11.94,11.96,11.88,11.88,83400.0,7.8672,7.8804,7.8277,7.8277,83400.0
2008-03-05 11:00:00,11.88,11.88,11.81,11.82,40400.0,7.8277,7.8277,7.7816,7.7882,40400.0
2008-03-05 11:10:00,11.82,11.92,11.81,11.87,31200.0,7.7882,7.8541,7.7816,7.8211,31200.0
2008-03-05 11:20:00,11.88,11.88,11.77,11.87,53200.0,7.8277,7.8277,7.7552,7.8211,53200.0
2008-03-05 11:30:00,11.85,11.87,11.81,11.81,19600.0,7.8079,7.8211,7.7816,7.7816,19600.0
2008-03-05 11:40:00,11.82,11.82,11.74,11.75,32800.0,7.7882,7.7882,7.7355,7.7421,32800.0
2008-03-05 11:50:00,11.74,11.81,11.74,11.81,20200.0,7.7355,7.7816,7.7355,7.7816,20200.0
2008-03-05 12:00:00,11.81,11.98,11.81,11.86,97800.0,7.7816,7.8936,7.7816,7.8145,97800.0
2008-03-05 12:10:00,11.87,11.93,11.8,11.84,50400.0,7.8211,7.8607,7.775,7.8014,50400.0
2008-03-05 12:20:00,11.85,11.86,11.76,11.8,53200.0,7.8079,7.8145,7.7486,7.775,53200.0
2008-03-05 12:30:00,11.8,11.83,11.65,11.68,91200.0,7.775,7.7948,7.6762,7.6959,91200.0
2008-03-05 12:40:00,11.68,11.69,11.62,11.63,127800.0,7.6959,7.7025,7.6564,7.663,127800.0
2008-03-05 12:50:00,11.63,11.85,11.6,11.67,138400.0,7.663,7.8079,7.6432,7.6893,138400.0
2008-03-05 13:00:00,11.66,11.76,11.66,11.75,58000.0,7.6827,7.7486,7.6827,7.7421,58000.0
2008-03-05 13:10:00,11.76,11.77,11.63,11.65,152000.0,7.7486,7.7552,7.663,7.6762,152000.0
2008-03-05 13:20:00,11.64,11.64,11.56,11.59,42000.0,7.6696,7.6696,7.6169,7.6366,42000.0
2008-03-05 13:30:00,11.6,11.63,11.45,11.46,134400.0,7.6432,7.663,7.5444,7.551,134400.0
2008-03-05 13:40:00,11.47,11.51,11.45,11.51,88400.0,7.5576,7.5839,7.5444,7.5839,88400.0
2008-03-05 13:50:00,11.51,11.57,11.51,11.53,41400.0,7.5839,7.6234,7.5839,7.5971,41400.0
2008-03-05 14:00:00,11.54,11.55,11.49,11.54,62600.0,7.6037,7.6103,7.5707,7.6037,62600.0
2008-03-05 14:10:00,11.56,11.61,11.54,11.58,28800.0,7.6169,7.6498,7.6037,7.63,28800.0
2008-03-05 14:20:00,11.56,11.62,11.53,11.6,36600.0,7.6169,7.6564,7.5971,7.6432,36600.0
2008-03-05 14:30:00,11.61,11.61,11.55,11.56,26200.0,7.6498,7.6498,7.6103,7.6169,26200.0
2008-03-05 14:40:00,11.56,11.66,11.56,11.65,43800.0,7.6169,7.6827,7.6169,7.6762,43800.0
2008-03-05 14:50:00,11.65,11.7,11.61,11.64,52800.0,7.6762,7.7091,7.6498,7.6696,52800.0
2008-03-05 15:00:00,11.64,11.68,11.61,11.63,40200.0,7.6696,7.6959,7.6498,7.663,40200.0
2008-03-05 15:10:00,11.64,11.67,11.6,11.62,31800.0,7.6696,7.6893,7.6432,7.6564,31800.0
2008-03-05 15:20:00,11.61,11.7,11.61,11.68,55200.0,7.6498,7.7091,7.6498,7.6959,55200.0
2008-03-05 15:30:00,11.67,11.7,11.63,11.63,46400.0,7.6893,7.7091,7.663,7.663,46400.0
2008-03-05 15:40:00,11.63,11.67,11.63,11.63,58000.0,7.663,7.6893,7.663,7.663,58000.0
2008-03-05 15:50:00,11.65,11.67,11.62,11.66,100200.0,7.6762,7.6893,7.6564,7.6827,100200.0
2008-03-06 09:30:00,11.58,11.63,11.47,11.49,38000.0,7.63,7.663,7.5576,7.5707,38000.0
2008-03-06 09:40:00,11.49,11.52,11.42,11.47,44000.0,7.5707,7.5905,7.5246,7.5576,44000.0
2008-03-06 09:50:00,11.47,11.52,11.45,11.47,51000.0,7.5576,7.5905,7.5444,7.5576,51000.0
2008-03-06 10:00:00,11.46,11.46,11.34,11.35,69000.0,7.551,7.551,7.4719,7.4785,69000.0
2008-03-06 10:10:00,11.34,11.37,11.31,11.34,58800.0,7.4719,7.4917,7.4521,7.4719,58800.0
2008-03-06 10:20:00,11.34,11.38,11.31,11.37,56200.0,7.4719,7.4983,7.4521,7.4917,56200.0
2008-03-06 10:30:00,11.37,11.45,11.33,11.35,68000.0,7.4917,7.5444,7.4653,7.4785,68000.0
2008-03-06 10:40:00,11.35,11.46,11.35,11.43,139200.0,7.4785,7.551,7.4785,7.5312,139200.0
2008-03-06 10:50:00,11.43,11.49,11.43,11.48,76200.0,7.5312,7.5707,7.5312,7.5641,76200.0
2008-03-06 11:00:00,11.48,11.49,11.43,11.44,145000.0,7.5641,7.5707,7.5312,7.5378,145000.0
2008-03-06 11:10:00,11.44,11.45,11.41,11.43,134200.0,7.5378,7.5444,7.518,7.5312,134200.0
2008-03-06 11:20:00,11.43,11.47,11.43,11.43,105000.0,7.5312,7.5576,7.5312,7.5312,105000.0
2008-03-06 11:30:00,11.44,11.44,11.39,11.41,56800.0,7.5378,7.5378,7.5048,7.518,56800.0
2008-03-06 11:40:00,11.4,11.48,11.38,11.47,79400.0,7.5114,7.5641,7.4983,7.5576,79400.0
2008-03-06 11:50:00,11.47,11.49,11.45,11.49,96600.0,7.5576,7.5707,7.5444,7.5707,96600.0
2008-03-06 12:00:00,11.49,11.49,11.43,11.48,59000.0,7.5707,7.5707,7.5312,7.5641,59000.0
2008-03-06 12:10:00,11.47,11.47,11.39,11.39,37200.0,7.5576,7.5576,7.5048,7.5048,37200.0
2008-03-06 12:20:00,11.39,11.4,11.37,11.39,19200.0,7.5048,7.5114,7.4917,7.5048,19200.0
2008-03-06 12:30:00,11.4,11.43,11.38,11.4,39200.0,7.5114,7.5312,7.4983,7.5114,39200.0
2008-03-06 12:40:00,11.39,11.45,11.39,11.44,23800.0,7.5048,7.5444,7.5048,7.5378,23800.0
2008-03-06 12:50:00,11.44,11.44,11.38,11.4,20200.0,7.5378,7.5378,7.4983,7.5114,20200.0
2008-03-06 13:00:00,11.4,11.45,11.38,11.43,24800.0,7.5114,7.5444,7.4983,7.5312,24800.0
2008-03-06 13:10:00,11.43,11.45,11.42,11.43,41200.0,7.5312,7.5444,7.5246,7.5312,41200.0
2008-03-06 13:20:00,11.42,11.42,11.32,11.34,134800.0,7.5246,7.5246,7.4587,7.4719,134800.0
2008-03-06 13:30:00,11.34,11.37,11.31,11.37,28400.0,7.4719,7.4917,7.4521,7.4917,28400.0
2008-03-06 13:40:00,11.37,11.38,11.33,11.37,28200.0,7.4917,7.4983,7.4653,7.4917,28200.0
2008-03-06 13:50:00,11.38,11.38,11.34,11.35,19000.0,7.4983,7.4983,7.4719,7.4785,19000.0
2008-03-06 14:00:00,11.35,11.37,11.33,11.35,56400.0,7.4785,7.4917,7.4653,7.4785,56400.0
2008-03-06 14:10:00,11.34,11.35,11.27,11.28,126600.0,7.4719,7.4785,7.4258,7.4324,126600.0
2008-03-06 14:20:00,11.28,11.28,11.22,11.23,66400.0,7.4324,7.4324,7.3928,7.3994,66400.0
2008-03-06 14:30:00,11.22,11.29,11.22,11.29,32400.0,7.3928,7.439,7.3928,7.439,32400.0
2008-03-06 14:40:00,11.29,11.37,11.29,11.35,57400.0,7.439,7.4917,7.439,7.4785,57400.0
2008-03-06 14:50:00,11.35,11.36,11.3,11.31,67600.0,7.4785,7.4851,7.4455,7.4521,67600.0
2008-03-06 15:00:00,11.3,11.31,11.24,11.24,34600.0,7.4455,7.4521,7.406,7.406,34600.0
2008-03-06 15:10:00,11.24,11.28,11.19,11.28,47200.0,7.406,7.4324,7.3731,7.4324,47200.0
2008-03-06 15:20:00,11.28,11.31,11.26,11.3,113800.0,7.4324,7.4521,7.4192,7.4455,113800.0
2008-03-06 15:30:00,11.29,11.31,11.24,11.24,57000.0,7.439,7.4521,7.406,7.406,57000.0
2008-03-06 15:40:00,11.24,11.29,11.24,11.24,99000.0,7.406,7.439,7.406,7.406,99000.0
2008-03-06 15:50:00,11.24,11.25,11.12,11.17,304600.0,7.406,7.4126,7.3269,7.3599,304600.0
2008-03-07 09:30:00,11.03,11.18,10.9,11.02,117000.0,7.2676,7.3665,7.182,7.2611,117000.0
2008-03-07 09:40:00,11.03,11.22,10.99,11.17,108600.0,7.2676,7.3928,7.2413,7.3599,108600.0
2008-03-07 09:50:00,11.17,11.25,11.14,11.22,154400.0,7.3599,7.4126,7.3401,7.3928,154400.0
2008-03-07 10:00:00,11.23,11.23,11.05,11.06,219000.0,7.3994,7.3994,7.2808,7.2874,219000.0
2008-03-07 10:10:00,11.06,11.19,11.06,11.17,125600.0,7.2874,7.3731,7.2874,7.3599,125600.0
2008-03-07 10:20:00,11.17,11.22,11.11,11.15,156000.0,7.3599,7.3928,7.3204,7.3467,156000.0
2008-03-07 10:30:00,11.15,11.23,11.14,11.22,91600.0,7.3467,7.3994,7.3401,7.3928,91600.0
2008-03-07 10:40:00,11.22,11.29,11.22,11.24,80000.0,7.3928,7.439,7.3928,7.406,80000.0
2008-03-07 10:50:00,11.24,11.24,11.15,11.16,38800.0,7.406,7.406,7.3467,7.3533,38800.0
2008-03-07 11:00:00,11.16,11.17,11.14,11.17,32800.0,7.3533,7.3599,7.3401,7.3599,32800.0
2008-03-07 11:10:00,11.18,11.2,11.11,11.12,43200.0,7.3665,7.3797,7.3204,7.3269,43200.0
2008-03-07 11:20:00,11.11,11.17,11.08,11.11,65400.0,7.3204,7.3599,7.3006,7.3204,65400.0
2008-03-07 11:30:00,11.11,11.14,11.1,11.14,47000.0,7.3204,7.3401,7.3138,7.3401,47000.0
2008-03-07 11:40:00,11.13,11.15,11.09,11.11,63600.0,7.3335,7.3467,7.3072,7.3204,63600.0
2008-03-07 11:50:00,11.11,11.15,11.08,11.14,46000.0,7.3204,7.3467,7.3006,7.3401,46000.0
2008-03-07 12:00:00,11.14,11.15,11.1,11.11,46600.0,7.3401,7.3467,7.3138,7.3204,46600.0
2008-03-07 12:10:00,11.11,11.13,11.05,11.05,89200.0,7.3204,7.3335,7.2808,7.2808,89200.0
2008-03-07 12:20:00,11.05,11.05,11.02,11.03,68200.0,7.2808,7.2808,7.2611,7.2676,68200.0
2008-03-07 12:30:00,11.02,11.03,10.99,11.0,77200.0,7.2611,7.2676,7.2413,7.2479,77200.0
2008-03-07 12:40:00,11.0,11.08,10.99,11.08,70200.0,7.2479,7.3006,7.2413,7.3006,70200.0
2008-03-07 12:50:00,11.07,11.1,11.06,11.08,36600.0,7.294,7.3138,7.2874,7.3006,36600.0
2008-03-07 13:00:00,11.08,11.12,11.08,11.1,32200.0,7.3006,7.3269,7.3006,7.3138,32200.0
2008-03-07 13:10:00,11.11,11.11,11.06,11.06,33000.0,7.3204,7.3204,7.2874,7.2874,33000.0
2008-03-07 13:20:00,11.06,11.11,11.06,11.1,38600.0,7.2874,7.3204,7.2874,7.3138,38600.0
2008-03-07 13:30:00,11.1,11.11,11.09,11.1,40200.0,7.3138,7.3204,7.3072,7.3138,40200.0
2008-03-07 13:40:00,11.1,11.1,11.05,11.06,54600.0,7.3138,7.3138,7.2808,7.2874,54600.0
2008-03-07 13:50:00,11.06,11.08,11.05,11.06,33400.0,7.2874,7.3006,7.2808,7.2874,33400.0
2008-03-07 14:00:00,11.07,11.07,11.04,11.06,63400.0,7.294,7.294,7.2742,7.2874,63400.0
2008-03-07 14:10:00,11.08,11.12,11.06,11.06,67200.0,7.3006,7.3269,7.2874,7.2874,67200.0
2008-03-07 14:20:00,11.06,11.06,10.99,11.03,67000.0,7.2874,7.2874,7.2413,7.2676,67000.0
2008-03-07 14:30:00,11.04,11.04,11.02,11.03,85000.0,7.2742,7.2742,7.2611,7.2676,85000.0
2008-03-07 14:40:00,11.04,11.13,11.03,11.13,100000.0,7.2742,7.3335,7.2676,7.3335,100000.0
2008-03-07 14:50:00,11.13,11.18,11.06,11.18,86400.0,7.3335,7.3665,7.2874,7.3665,86400.0
2008-03-07 15:00:00,11.18,11.22,11.13,11.15,130800.0,7.3665,7.3928,7.3335,7.3467,130800.0
2008-03-07 15:10:00,11.15,11.31,11.13,11.3,153000.0,7.3467,7.4521,7.3335,7.4455,153000.0
2008-03-07 15:20:00,11.3,11.35,11.21,11.24,145800.0,7.4455,7.4785,7.3862,7.406,145800.0
2008-03-07 15:30:00,11.22,11.25,11.15,11.22,94800.0,7.3928,7.4126,7.3467,7.3928,94800.0
2008-03-07 15:40:00,11.22,11.28,11.22,11.22,106600.0,7.3928,7.4324,7.3928,7.3928,106600.0
2008-03-07 15:50:00,11.22,11.27,11.19,11.21,164400.0,7.3928,7.4258,7.3731,7.3862,164400.0
2008-03-10 09:30:00,11.22,11.42,11.22,11.35,54600.0,7.3928,7.5246,7.3928,7.4785,54600.0
2008-03-10 09:40:00,11.34,11.38,11.3,11.3,28200.0,7.4719,7.4983,7.4455,7.4455,28200.0
2008-03-10 09:50:00,11.29,11.42,11.27,11.4,44200.0,7.439,7.5246,7.4258,7.5114,44200.0
2008-03-10 10:00:00,11.4,11.49,11.31,11.32,82600.0,7.5114,7.5707,7.4521,7.4587,82600.0
2008-03-10 10:10:00,11.35,11.36,11.33,11.35,31800.0,7.4785,7.4851,7.4653,7.4785,31800.0
2008-03-10 10:20:00,11.33,11.36,11.33,11.34,21400.0,7.4653,7.4851,7.4653,7.4719,21400.0
2008-03-10 10:30:00,11.35,11.36,11.24,11.28,39200.0,7.4785,7.4851,7.406,7.4324,39200.0
2008-03-10 10:40:00,11.27,11.32,11.24,11.3,26800.0,7.4258,7.4587,7.406,7.4455,26800.0
2008-03-10 10:50:00,11.3,11.3,11.17,11.17,35000.0,7.4455,7.4455,7.3599,7.3599,35000.0
2008-03-10 11:00:00,11.18,11.23,11.17,11.18,25200.0,7.3665,7.3994,7.3599,7.3665,25200.0
2008-03-10 11:10:00,11.17,11.18,11.13,11.18,22600.0,7.3599,7.3665,7.3335,7.3665,22600.0
2008-03-10 11:20:00,11.17,11.17,11.05,11.05,27800.0,7.3599,7.3599,7.2808,7.2808,27800.0
2008-03-10 11:30:00,11.05,11.1,11.05,11.06,19000.0,7.2808,7.3138,7.2808,7.2874,19000.0
2008-03-10 11:40:00,11.05,11.06,11.0,11.04,21800.0,7.2808,7.2874,7.2479,7.2742,21800.0
2008-03-10 11:50:00,11.04,11.1,11.04,11.08,35000.0,7.2742,7.3138,7.2742,7.3006,35000.0
2008-03-10 12:00:00,11.07,11.07,11.01,11.04,42600.0,7.294,7.294,7.2545,7.2742,42600.0
2008-03-10 12:10:00,11.04,11.08,11.0,11.08,71800.0,7.2742,7.3006,7.2479,7.3006,71800.0
2008-03-10 12:20:00,11.08,11.12,11.02,11.06,52200.0,7.3006,7.3269,7.2611,7.2874,52200.0
2008-03-10 12:30:00,11.05,11.1,11.04,11.09,31800.0,7.2808,7.3138,7.2742,7.3072,31800.0
2008-03-10 12:40:00,11.09,11.11,11.01,11.02,28600.0,7.3072,7.3204,7.2545,7.2611,28600.0
2008-03-10 12:50:00,11.02,11.13,11.02,11.1,54600.0,7.2611,7.3335,7.2611,7.3138,54600.0
2008-03-10 13:00:00,11.11,11.11,11.03,11.05,58200.0,7.3204,7.3204,7.2676,7.2808,58200.0
2008-03-10 13:10:00,11.05,11.08,11.05,11.06,26400.0,7.2808,7.3006,7.2808,7.2874,26400.0
2008-03-10 13:20:00,11.06,11.06,11.02,11.02,28600.0,7.2874,7.2874,7.2611,7.2611,28600.0
2008-03-10 13:30:00,11.02,11.04,11.01,11.02,21800.0,7.2611,7.2742,7.2545,7.2611,21800.0
2008-03-10 13:40:00,11.02,11.05,11.02,11.03,18000.0,7.2611,7.2808,7.2611,7.2676,18000.0
2008-03-10 13:50:00,11.03,11.04,10.99,11.0,207600.0,7.2676,7.2742,7.2413,7.2479,207600.0
2008-03-10 14:00:00,11.0,11.03,11.0,11.01,104000.0,7.2479,7.2676,7.2479,7.2545,104000.0
2008-03-10 14:10:00,11.01,11.04,11.0,11.0,56600.0,7.2545,7.2742,7.2479,7.2479,56600.0
2008-03-10 14:20:00,11.0,11.03,10.99,11.02,114800.0,7.2479,7.2676,7.2413,7.2611,114800.0
2008-03-10 14:30:00,11.02,11.06,10.99,11.05,43000.0,7.2611,7.2874,7.2413,7.2808,43000.0
2008-03-10 14:40:00,11.05,11.1,11.01,11.02,78000.0,7.2808,7.3138,7.2545,7.2611,78000.0
2008-03-10 14:50:00,11.02,11.05,11.0,11.01,34600.0,7.2611,7.2808,7.2479,7.2545,34600.0
2008-03-10 15:00:00,11.01,11.02,11.0,11.01,64200.0,7.2545,7.2611,7.2479,7.2545,64200.0
2008-03-10 15:10:00,11.01,11.04,11.0,11.01,131600.0,7.2545,7.2742,7.2479,7.2545,131600.0
2008-03-10 15:20:00,11.0,11.08,11.0,11.05,184400.0,7.2479,7.3006,7.2479,7.2808,184400.0
2008-03-10 15:30:00,11.06,11.06,11.0,11.0,63000.0,7.2874,7.2874,7.2479,7.2479,63000.0
2008-03-10 15:40:00,11.0,11.02,10.99,11.0,86200.0,7.2479,7.2611,7.2413,7.2479,86200.0
2008-03-10 15:50:00,11.0,11.01,11.0,11.01,209800.0,7.2479,7.2545,7.2479,7.2545,209800.0
2008-03-11 09:30:00,11.24,11.49,11.24,11.31,68800.0,7.406,7.5707,7.406,7.4521,68800.0
2008-03-11 09:40:00,11.31,11.39,11.24,11.24,114800.0,7.4521,7.5048,7.406,7.406,114800.0
2008-03-11 09:50:00,11.24,11.25,11.17,11.18,117600.0,7.406,7.4126,7.3599,7.3665,117600.0
2008-03-11 10:00:00,11.16,11.16,11.06,11.07,76400.0,7.3533,7.3533,7.2874,7.294,76400.0
2008-03-11 10:10:00,11.06,11.16,11.03,11.15,174600.0,7.2874,7.3533,7.2676,7.3467,174600.0
2008-03-11 10:20:00,11.15,11.22,11.14,11.22,70800.0,7.3467,7.3928,7.3401,7.3928,70800.0
2008-03-11 10:30:00,11.21,11.22,11.17,11.17,70000.0,7.3862,7.3928,7.3599,7.3599,70000.0
2008-03-11 10:40:00,11.17,11.21,11.17,11.2,53400.0,7.3599,7.3862,7.3599,7.3797,53400.0
2008-03-11 10:50:00,11.2,11.27,11.19,11.27,72600.0,7.3797,7.4258,7.3731,7.4258,72600.0
2008-03-11 11:00:00,11.27,11.29,11.24,11.25,54400.0,7.4258,7.439,7.406,7.4126,54400.0
2008-03-11 11:10:00,11.25,11.27,11.2,11.22,47800.0,7.4126,7.4258,7.3797,7.3928,47800.0
2008-03-11 11:20:00,11.22,11.24,11.19,11.24,62800.0,7.3928,7.406,7.3731,7.406,62800.0
2008-03-11 11:30:00,11.24,11.27,11.18,11.19,39400.0,7.406,7.4258,7.3665,7.3731,39400.0
2008-03-11 11:40:00,11.18,11.18,11.04,11.05,111600.0,7.3665,7.3665,7.2742,7.2808,111600.0
2008-03-11 11:50:00,11.06,11.1,11.03,11.08,59400.0,7.2874,7.3138,7.2676,7.3006,59400.0
2008-03-11 12:00:00,11.08,11.1,11.04,11.1,101400.0,7.3006,7.3138,7.2742,7.3138,101400.0
2008-03-11 12:10:00,11.1,11.13,11.1,11.12,59800.0,7.3138,7.3335,7.3138,7.3269,59800.0
2008-03-11 12:20:00,11.13,11.15,11.11,11.12,43400.0,7.3335,7.3467,7.3204,7.3269,43400.0
2008-03-11 12:30:00,11.11,11.13,11.07,11.07,62600.0,7.3204,7.3335,7.294,7.294,62600.0
2008-03-11 12:40:00,11.07,11.1,11.03,11.06,98800.0,7.294,7.3138,7.2676,7.2874,98800.0
2008-03-11 12:50:00,11.06,11.13,11.05,11.11,98400.0,7.2874,7.3335,7.2808,7.3204,98400.0
2008-03-11 13:00:00,11.11,11.12,11.08,11.09,70600.0,7.3204,7.3269,7.3006,7.3072,70600.0
2008-03-11 13:10:00,11.08,11.16,11.08,11.14,62400.0,7.3006,7.3533,7.3006,7.3401,62400.0
2008-03-11 13:20:00,11.13,11.2,11.12,11.2,144000.0,7.3335,7.3797,7.3269,7.3797,144000.0
2008-03-11 13:30:00,11.21,11.21,11.13,11.14,29200.0,7.3862,7.3862,7.3335,7.3401,29200.0
2008-03-11 13:40:00,11.13,11.17,11.12,11.15,35000.0,7.3335,7.3599,7.3269,7.3467,35000.0
2008-03-11 13:50:00,11.14,11.19,11.11,11.17,100600.0,7.3401,7.3731,7.3204,7.3599,100600.0
2008-03-11 14:00:00,11.17,11.21,11.13,11.2,38400.0,7.3599,7.3862,7.3335,7.3797,38400.0
2008-03-11 14:10:00,11.19,11.22,11.18,11.22,41200.0,7.3731,7.3928,7.3665,7.3928,41200.0
2008-03-11 14:20:00,11.22,11.23,11.2,11.22,36600.0,7.3928,7.3994,7.3797,7.3928,36600.0
2008-03-11 14:30:00,11.22,11.29,11.22,11.27,74000.0,7.3928,7.439,7.3928,7.4258,74000.0
2008-03-11 14:40:00,11.27,11.34,11.27,11.34,93600.0,7.4258,7.4719,7.4258,7.4719,93600.0
2008-03-11 14:50:00,11.34,11.42,11.33,11.4,119000.0,7.4719,7.5246,7.4653,7.5114,119000.0
2008-03-11 15:00:00,11.4,11.42,11.38,11.41,165800.0,7.5114,7.5246,7.4983,7.518,165800.0
2008-03-11 15:10:00,11.4,11.47,11.38,11.46,167600.0,7.5114,7.5576,7.4983,7.551,167600.0
2008-03-11 15:20:00,11.45,11.51,11.42,11.45,156800.0,7.5444,7.5839,7.5246,7.5444,156800.0
2008-03-11 15:30:00,11.45,11.47,11.42,11.45,175000.0,7.5444,7.5576,7.5246,7.5444,175000.0
2008-03-11 15:40:00,11.44,11.49,11.44,11.47,119600.0,7.5378,7.5707,7.5378,7.5576,119600.0
2008-03-11 15:50:00,11.49,11.5,11.46,11.5,117400.0,7.5707,7.5773,7.551,7.5773,117400.0
2008-03-12 09:30:00,11.42,11.53,11.34,11.47,60600.0,7.5246,7.5971,7.4719,7.5576,60600.0
2008-03-12 09:40:00,11.47,11.51,11.29,11.3,65200.0,7.5576,7.5839,7.439,7.4455,65200.0
2008-03-12 09:50:00,11.3,11.33,11.21,11.32,93000.0,7.4455,7.4653,7.3862,7.4587,93000.0
2008-03-12 10:00:00,11.31,11.36,11.2,11.2,132800.0,7.4521,7.4851,7.3797,7.3797,132800.0
2008-03-12 10:10:00,11.2,11.31,11.2,11.28,79800.0,7.3797,7.4521,7.3797,7.4324,79800.0
2008-03-12 10:20:00,11.3,11.35,11.28,11.29,41400.0,7.4455,7.4785,7.4324,7.439,41400.0
2008-03-12 10:30:00,11.32,11.58,11.32,11.56,155800.0,7.4587,7.63,7.4587,7.6169,155800.0
2008-03-12 10:40:00,11.56,11.62,11.54,11.59,81200.0,7.6169,7.6564,7.6037,7.6366,81200.0
2008-03-12 10:50:00,11.59,11.6,11.53,11.56,51400.0,7.6366,7.6432,7.5971,7.6169,51400.0
2008-03-12 11:00:00,11.57,11.66,11.56,11.65,50000.0,7.6234,7.6827,7.6169,7.6762,50000.0
2008-03-12 11:10:00,11.65,11.82,11.65,11.8,130200.0,7.6762,7.7882,7.6762,7.775,130200.0
2008-03-12 11:20:00,11.81,11.81,11.66,11.67,89400.0,7.7816,7.7816,7.6827,7.6893,89400.0
2008-03-12 11:30:00,11.65,11.67,11.56,11.59,70600.0,7.6762,7.6893,7.6169,7.6366,70600.0
2008-03-12 11:40:00,11.59,11.62,11.55,11.56,49000.0,7.6366,7.6564,7.6103,7.6169,49000.0
2008-03-12 11:50:00,11.56,11.56,11.46,11.49,45000.0,7.6169,7.6169,7.551,7.5707,45000.0
2008-03-12 12:00:00,11.49,11.53,11.47,11.52,21600.0,7.5707,7.5971,7.5576,7.5905,21600.0
2008-03-12 12:10:00,11.53,11.55,11.51,11.51,31400.0,7.5971,7.6103,7.5839,7.5839,31400.0
2008-03-12 12:20:00,11.51,11.53,11.43,11.44,47800.0,7.5839,7.5971,7.5312,7.5378,47800.0
2008-03-12 12:30:00,11.44,11.49,11.43,11.49,20400.0,7.5378,7.5707,7.5312,7.5707,20400.0
2008-03-12 12:40:00,11.49,11.5,11.42,11.42,31600.0,7.5707,7.5773,7.5246,7.5246,31600.0
2008-03-12 12:50:00,11.42,11.44,11.41,11.43,14600.0,7.5246,7.5378,7.518,7.5312,14600.0
2008-03-12 13:00:00,11.43,11.5,11.43,11.44,79200.0,7.5312,7.5773,7.5312,7.5378,79200.0
2008-03-12 13:10:00,11.43,11.43,11.4,11.41,7600.0,7.5312,7.5312,7.5114,7.518,7600.0
2008-03-12 13:20:00,11.41,11.49,11.41,11.47,42000.0,7.518,7.5707,7.518,7.5576,42000.0
2008-03-12 13:30:00,11.48,11.48,11.38,11.4,34600.0,7.5641,7.5641,7.4983,7.5114,34600.0
2008-03-12 13:40:00,11.4,11.4,11.34,11.35,29200.0,7.5114,7.5114,7.4719,7.4785,29200.0
2008-03-12 13:50:00,11.35,11.37,11.35,11.35,25800.0,7.4785,7.4917,7.4785,7.4785,25800.0
2008-03-12 14:00:00,11.35,11.37,11.31,11.33,61400.0,7.4785,7.4917,7.4521,7.4653,61400.0
2008-03-12 14:10:00,11.32,11.37,11.3,11.36,37200.0,7.4587,7.4917,7.4455,7.4851,37200.0
2008-03-12 14:20:00,11.36,11.38,11.31,11.35,38600.0,7.4851,7.4983,7.4521,7.4785,38600.0
2008-03-12 14:30:00,11.35,11.42,11.34,11.39,49800.0,7.4785,7.5246,7.4719,7.5048,49800.0
2008-03-12 14:40:00,11.39,11.43,11.39,11.42,33600.0,7.5048,7.5312,7.5048,7.5246,33600.0
2008-03-12 14:50:00,11.43,11.43,11.36,11.38,39600.0,7.5312,7.5312,7.4851,7.4983,39600.0
2008-03-12 15:00:00,11.38,11.39,11.36,11.38,30600.0,7.4983,7.5048,7.4851,7.4983,30600.0
2008-03-12 15:10:00,11.38,11.38,11.33,11.36,39400.0,7.4983,7.4983,7.4653,7.4851,39400.0
2008-03-12 15:20:00,11.35,11.36,11.31,11.32,43800.0,7.4785,7.4851,7.4521,7.4587,43800.0
2008-03-12 15:30:00,11.31,11.33,11.27,11.29,96200.0,7.4521,7.4653,7.4258,7.439,96200.0
2008-03-12 15:40:00,11.28,11.31,11.22,11.31,95000.0,7.4324,7.4521,7.3928,7.4521,95000.0
2008-03-12 15:50:00,11.31,11.32,11.27,11.27,174200.0,7.4521,7.4587,7.4258,7.4258,174200.0
2008-03-13 09:30:00,11.11,11.14,11.0,11.12,56400.0,7.3204,7.3401,7.2479,7.3269,56400.0
2008-03-13 09:40:00,11.1,11.18,11.09,11.17,114800.0,7.3138,7.3665,7.3072,7.3599,114800.0
2008-03-13 09:50:00,11.19,11.22,11.13,11.13,84800.0,7.3731,7.3928,7.3335,7.3335,84800.0
2008-03-13 10:00:00,11.13,11.2,11.08,11.15,98200.0,7.3335,7.3797,7.3006,7.3467,98200.0
2008-03-13 10:10:00,11.15,11.27,11.15,11.24,127400.0,7.3467,7.4258,7.3467,7.406,127400.0
2008-03-13 10:20:00,11.24,11.27,11.13,11.24,125000.0,7.406,7.4258,7.3335,7.406,125000.0
2008-03-13 10:30:00,11.24,11.24,11.15,11.15,87600.0,7.406,7.406,7.3467,7.3467,87600.0
2008-03-13 10:40:00,11.14,11.21,11.12,11.13,145600.0,7.3401,7.3862,7.3269,7.3335,145600.0
2008-03-13 10:50:00,11.13,11.21,11.12,11.2,68400.0,7.3335,7.3862,7.3269,7.3797,68400.0
2008-03-13 11:00:00,11.2,11.38,11.18,11.36,111600.0,7.3797,7.4983,7.3665,7.4851,111600.0
2008-03-13 11:10:00,11.37,11.46,11.3,11.31,83600.0,7.4917,7.551,7.4455,7.4521,83600.0
2008-03-13 11:20:00,11.31,11.58,11.31,11.52,102600.0,7.4521,7.63,7.4521,7.5905,102600.0
2008-03-13 11:30:00,11.49,11.51,11.39,11.41,76200.0,7.5707,7.5839,7.5048,7.518,76200.0
2008-03-13 11:40:00,11.43,11.47,11.42,11.44,62000.0,7.5312,7.5576,7.5246,7.5378,62000.0
2008-03-13 11:50:00,11.44,11.52,11.43,11.5,57600.0,7.5378,7.5905,7.5312,7.5773,57600.0
2008-03-13 12:00:00,11.51,11.65,11.5,11.63,100600.0,7.5839,7.6762,7.5773,7.663,100600.0
2008-03-13 12:10:00,11.63,11.71,11.63,11.7,90000.0,7.663,7.7157,7.663,7.7091,90000.0
2008-03-13 12:20:00,11.69,11.7,11.61,11.61,99600.0,7.7025,7.7091,7.6498,7.6498,99600.0
2008-03-13 12:30:00,11.61,11.69,11.61,11.65,68800.0,7.6498,7.7025,7.6498,7.6762,68800.0
2008-03-13 12:40:00,11.67,11.71,11.54,11.55,109200.0,7.6893,7.7157,7.6037,7.6103,109200.0
2008-03-13 12:50:00,11.56,11.62,11.54,11.61,65000.0,7.6169,7.6564,7.6037,7.6498,65000.0
2008-03-13 13:00:00,11.62,11.75,11.59,11.72,102800.0,7.6564,7.7421,7.6366,7.7223,102800.0
2008-03-13 13:10:00,11.71,11.74,11.65,11.7,58200.0,7.7157,7.7355,7.6762,7.7091,58200.0
2008-03-13 13:20:00,11.7,11.94,11.7,11.94,176000.0,7.7091,7.8672,7.7091,7.8672,176000.0
2008-03-13 13:30:00,11.94,11.95,11.83,11.88,99400.0,7.8672,7.8738,7.7948,7.8277,99400.0
2008-03-13 13:40:00,11.88,11.88,11.71,11.71,87800.0,7.8277,7.8277,7.7157,7.7157,87800.0
2008-03-13 13:50:00,11.71,11.94,11.71,11.9,79800.0,7.7157,7.8672,7.7157,7.8409,79800.0
2008-03-13 14:00:00,11.9,11.94,11.87,11.9,125600.0,7.8409,7.8672,7.8211,7.8409,125600.0
2008-03-13 14:10:00,11.91,11.97,11.88,11.89,109000.0,7.8475,7.887,7.8277,7.8343,109000.0
2008-03-13 14:20:00,11.89,11.94,11.87,11.9,301000.0,7.8343,7.8672,7.8211,7.8409,301000.0
2008-03-13 14:30:00,11.9,11.9,11.81,11.83,107600.0,7.8409,7.8409,7.7816,7.7948,107600.0
2008-03-13 14:40:00,11.84,11.88,11.81,11.87,104200.0,7.8014,7.8277,7.7816,7.8211,104200.0
2008-03-13 14:50:00,11.87,11.87,11.82,11.86,87200.0,7.8211,7.8211,7.7882,7.8145,87200.0
2008-03-13 15:00:00,11.86,11.9,11.84,11.88,115400.0,7.8145,7.8409,7.8014,7.8277,115400.0
2008-03-13 15:10:00,11.88,11.9,11.85,11.88,121600.0,7.8277,7.8409,7.8079,7.8277,121600.0
2008-03-13 15:20:00,11.88,11.95,11.84,11.92,95000.0,7.8277,7.8738,7.8014,7.8541,95000.0
2008-03-13 15:30:00,11.91,11.95,11.84,11.9,143000.0,7.8475,7.8738,7.8014,7.8409,143000.0
2008-03-13 15:40:00,11.91,11.93,11.85,11.88,125600.0,7.8475,7.8607,7.8079,7.8277,125600.0
2008-03-13 15:50:00,11.87,11.88,11.81,11.85,301200.0,7.8211,7.8277,7.7816,7.8079,301200.0
2008-03-14 09:30:00,11.83,11.92,11.71,11.84,47000.0,7.7948,7.8541,7.7157,7.8014,47000.0
2008-03-14 09:40:00,11.81,11.86,11.54,11.59,71600.0,7.7816,7.8145,7.6037,7.6366,71600.0
2008-03-14 09:50:00,11.59,11.64,11.47,11.49,153000.0,7.6366,7.6696,7.5576,7.5707,153000.0
2008-03-14 10:00:00,11.52,11.84,11.38,11.82,196000.0,7.5905,7.8014,7.4983,7.7882,196000.0
2008-03-14 10:10:00,11.81,11.82,11.63,11.68,86800.0,7.7816,7.7882,7.663,7.6959,86800.0
2008-03-14 10:20:00,11.69,11.77,11.55,11.63,115200.0,7.7025,7.7552,7.6103,7.663,115200.0
2008-03-14 10:30:00,11.62,11.72,11.49,11.49,68800.0,7.6564,7.7223,7.5707,7.5707,68800.0
2008-03-14 10:40:00,11.5,11.63,11.4,11.57,131600.0,7.5773,7.663,7.5114,7.6234,131600.0
2008-03-14 10:50:00,11.56,11.74,11.56,11.62,74800.0,7.6169,7.7355,7.6169,7.6564,74800.0
2008-03-14 11:00:00,11.62,11.71,11.59,11.69,39200.0,7.6564,7.7157,7.6366,7.7025,39200.0
2008-03-14 11:10:00,11.7,11.7,11.54,11.59,89200.0,7.7091,7.7091,7.6037,7.6366,89200.0
2008-03-14 11:20:00,11.59,11.59,11.52,11.56,83600.0,7.6366,7.6366,7.5905,7.6169,83600.0
2008-03-14 11:30:00,11.55,11.62,11.49,11.62,75000.0,7.6103,7.6564,7.5707,7.6564,75000.0
2008-03-14 11:40:00,11.63,11.74,11.59,11.67,66400.0,7.663,7.7355,7.6366,7.6893,66400.0
2008-03-14 11:50:00,11.68,11.68,11.49,11.56,60400.0,7.6959,7.6959,7.5707,7.6169,60400.0
2008-03-14 12:00:00,11.56,11.65,11.54,11.63,41800.0,7.6169,7.6762,7.6037,7.663,41800.0
2008-03-14 12:10:00,11.63,11.66,11.58,11.63,40800.0,7.663,7.6827,7.63,7.663,40800.0
2008-03-14 12:20:00,11.63,11.68,11.59,11.65,32600.0,7.663,7.6959,7.6366,7.6762,32600.0
2008-03-14 12:30:00,11.65,11.65,11.55,11.56,36000.0,7.6762,7.6762,7.6103,7.6169,36000.0
2008-03-14 12:40:00,11.56,11.6,11.5,11.6,64800.0,7.6169,7.6432,7.5773,7.6432,64800.0
2008-03-14 12:50:00,11.61,11.71,11.54,11.59,62000.0,7.6498,7.7157,7.6037,7.6366,62000.0
2008-03-14 13:00:00,11.59,11.59,11.51,11.53,35000.0,7.6366,7.6366,7.5839,7.5971,35000.0
2008-03-14 13:10:00,11.53,11.55,11.46,11.5,44200.0,7.5971,7.6103,7.551,7.5773,44200.0
2008-03-14 13:20:00,11.51,11.53,11.49,11.52,21000.0,7.5839,7.5971,7.5707,7.5905,21000.0
2008-03-14 13:30:00,11.52,11.56,11.45,11.56,78200.0,7.5905,7.6169,7.5444,7.6169,78200.0
2008-03-14 13:40:00,11.55,11.61,11.53,11.55,39000.0,7.6103,7.6498,7.5971,7.6103,39000.0
2008-03-14 13:50:00,11.55,11.55,11.46,11.48,43800.0,7.6103,7.6103,7.551,7.5641,43800.0
2008-03-14 14:00:00,11.47,11.5,11.43,11.47,43000.0,7.5576,7.5773,7.5312,7.5576,43000.0
2008-03-14 14:10:00,11.47,11.5,11.43,11.47,56000.0,7.5576,7.5773,7.5312,7.5576,56000.0
2008-03-14 14:20:00,11.46,11.47,11.42,11.46,85600.0,7.551,7.5576,7.5246,7.551,85600.0
2008-03-14 14:30:00,11.47,11.47,11.42,11.43,109600.0,7.5576,7.5576,7.5246,7.5312,109600.0
2008-03-14 14:40:00,11.43,11.6,11.43,11.46,103200.0,7.5312,7.6432,7.5312,7.551,103200.0
2008-03-14 14:50:00,11.46,11.51,11.43,11.49,66800.0,7.551,7.5839,7.5312,7.5707,66800.0
2008-03-14 15:00:00,11.5,11.54,11.49,11.53,60800.0,7.5773,7.6037,7.5707,7.5971,60800.0
2008-03-14 15:10:00,11.55,11.74,11.51,11.67,109400.0,7.6103,7.7355,7.5839,7.6893,109400.0
2008-03-14 15:20:00,11.67,11.79,11.61,11.72,86200.0,7.6893,7.7684,7.6498,7.7223,86200.0
2008-03-14 15:30:00,11.73,11.74,11.56,11.61,183000.0,7.7289,7.7355,7.6169,7.6498,183000.0
2008-03-14 15:40:00,11.62,11.62,11.52,11.59,90600.0,7.6564,7.6564,7.5905,7.6366,90600.0
2008-03-14 15:50:00,11.57,11.63,11.49,11.6,100000.0,7.6234,7.663,7.5707,7.6432,100000.0
2008-03-17 09:30:00,11.08,11.27,11.06,11.17,125600.0,7.3006,7.4258,7.2874,7.3599,125600.0
2008-03-17 09:40:00,11.11,11.32,11.08,11.32,120000.0,7.3204,7.4587,7.3006,7.4587,120000.0
2008-03-17 09:50:00,11.32,11.38,11.26,11.32,62200.0,7.4587,7.4983,7.4192,7.4587,62200.0
2008-03-17 10:00:00,11.31,11.56,11.31,11.56,90200.0,7.4521,7.6169,7.4521,7.6169,90200.0
2008-03-17 10:10:00,11.54,11.58,11.52,11.54,61000.0,7.6037,7.63,7.5905,7.6037,61000.0
2008-03-17 10:20:00,11.54,11.78,11.54,11.7,178800.0,7.6037,7.7618,7.6037,7.7091,178800.0
2008-03-17 10:30:00,11.69,11.78,11.58,11.65,120400.0,7.7025,7.7618,7.63,7.6762,120400.0
2008-03-17 10:40:00,11.64,11.71,11.6,11.61,115000.0,7.6696,7.7157,7.6432,7.6498,115000.0
2008-03-17 10:50:00,11.62,11.72,11.59,11.59,80200.0,7.6564,7.7223,7.6366,7.6366,80200.0
2008-03-17 11:00:00,11.6,11.61,11.49,11.53,119200.0,7.6432,7.6498,7.5707,7.5971,119200.0
2008-03-17 11:10:00,11.54,11.58,11.49,11.51,60600.0,7.6037,7.63,7.5707,7.5839,60600.0
2008-03-17 11:20:00,11.52,11.52,11.44,11.46,85600.0,7.5905,7.5905,7.5378,7.551,85600.0
2008-03-17 11:30:00,11.46,11.47,11.38,11.42,100800.0,7.551,7.5576,7.4983,7.5246,100800.0
2008-03-17 11:40:00,11.43,11.49,11.43,11.49,206400.0,7.5312,7.5707,7.5312,7.5707,206400.0
2008-03-17 11:50:00,11.49,11.49,11.42,11.42,364200.0,7.5707,7.5707,7.5246,7.5246,364200.0
2008-03-17 12:00:00,11.42,11.45,11.39,11.45,182400.0,7.5246,7.5444,7.5048,7.5444,182400.0
2008-03-17 12:10:00,11.45,11.47,11.43,11.46,87800.0,7.5444,7.5576,7.5312,7.551,87800.0
2008-03-17 12:20:00,11.44,11.47,11.42,11.46,84800.0,7.5378,7.5576,7.5246,7.551,84800.0
2008-03-17 12:30:00,11.46,11.49,11.44,11.46,100400.0,7.551,7.5707,7.5378,7.551,100400.0
2008-03-17 12:40:00,11.47,11.55,11.45,11.52,147000.0,7.5576,7.6103,7.5444,7.5905,147000.0
2008-03-17 12:50:00,11.53,11.54,11.47,11.47,152200.0,7.5971,7.6037,7.5576,7.5576,152200.0
2008-03-17 13:00:00,11.48,11.48,11.43,11.44,116800.0,7.5641,7.5641,7.5312,7.5378,116800.0
2008-03-17 13:10:00,11.45,11.47,11.4,11.42,229400.0,7.5444,7.5576,7.5114,7.5246,229400.0
2008-03-17 13:20:00,11.43,11.44,11.38,11.4,149800.0,7.5312,7.5378,7.4983,7.5114,149800.0
2008-03-17 13:30:00,11.4,11.4,11.35,11.37,79800.0,7.5114,7.5114,7.4785,7.4917,79800.0
2008-03-17 13:40:00,11.36,11.42,11.34,11.38,113600.0,7.4851,7.5246,7.4719,7.4983,113600.0
2008-03-17 13:50:00,11.39,11.42,11.35,11.42,59200.0,7.5048,7.5246,7.4785,7.5246,59200.0
2008-03-17 14:00:00,11.42,11.49,11.39,11.47,89800.0,7.5246,7.5707,7.5048,7.5576,89800.0
2008-03-17 14:10:00,11.47,11.47,11.38,11.38,30400.0,7.5576,7.5576,7.4983,7.4983,30400.0
2008-03-17 14:20:00,11.38,11.44,11.38,11.42,60200.0,7.4983,7.5378,7.4983,7.5246,60200.0
2008-03-17 14:30:00,11.42,11.49,11.4,11.47,215200.0,7.5246,7.5707,7.5114,7.5576,215200.0
2008-03-17 14:40:00,11.47,11.51,11.42,11.44,145200.0,7.5576,7.5839,7.5246,7.5378,145200.0
2008-03-17 14:50:00,11.44,11.49,11.39,11.45,81200.0,7.5378,7.5707,7.5048,7.5444,81200.0
2008-03-17 15:00:00,11.45,11.57,11.44,11.55,113600.0,7.5444,7.6234,7.5378,7.6103,113600.0
2008-03-17 15:10:00,11.56,11.56,11.47,11.47,110000.0,7.6169,7.6169,7.5576,7.5576,110000.0
2008-03-17 15:20:00,11.49,11.68,11.49,11.54,126000.0,7.5707,7.6959,7.5707,7.6037,126000.0
2008-03-17 15:30:00,11.53,11.7,11.53,11.63,158600.0,7.5971,7.7091,7.5971,7.663,158600.0
2008-03-17 15:40:00,11.63,11.66,11.51,11.61,138600.0,7.663,7.6827,7.5839,7.6498,138600.0
2008-03-17 15:50:00,11.61,11.63,11.5,11.5,116400.0,7.6498,7.663,7.5773,7.5773,116400.0
2008-03-18 09:30:00,11.85,12.17,11.65,11.7,45400.0,7.8079,8.0188,7.6762,7.7091,45400.0
2008-03-18 09:40:00,11.72,11.72,11.63,11.65,111200.0,7.7223,7.7223,7.663,7.6762,111200.0
2008-03-18 09:50:00,11.66,11.74,11.63,11.73,37800.0,7.6827,7.7355,7.663,7.7289,37800.0
2008-03-18 10:00:00,11.74,11.78,11.73,11.76,36600.0,7.7355,7.7618,7.7289,7.7486,36600.0
2008-03-18 10:10:00,11.76,11.78,11.7,11.76,46600.0,7.7486,7.7618,7.7091,7.7486,46600.0
2008-03-18 10:20:00,11.74,11.74,11.71,11.72,67200.0,7.7355,7.7355,7.7157,7.7223,67200.0
2008-03-18 10:30:00,11.72,11.75,11.72,11.74,46800.0,7.7223,7.7421,7.7223,7.7355,46800.0
2008-03-18 10:40:00,11.74,11.82,11.74,11.82,46600.0,7.7355,7.7882,7.7355,7.7882,46600.0
2008-03-18 10:50:00,11.82,11.86,11.81,11.81,139400.0,7.7882,7.8145,7.7816,7.7816,139400.0
2008-03-18 11:00:00,11.84,11.86,11.81,11.81,58800.0,7.8014,7.8145,7.7816,7.7816,58800.0
2008-03-18 11:10:00,11.82,11.84,11.78,11.84,29800.0,7.7882,7.8014,7.7618,7.8014,29800.0
2008-03-18 11:20:00,11.84,11.86,11.83,11.84,26000.0,7.8014,7.8145,7.7948,7.8014,26000.0
2008-03-18 11:30:00,11.85,11.9,11.84,11.88,24200.0,7.8079,7.8409,7.8014,7.8277,24200.0
2008-03-18 11:40:00,11.9,11.9,11.84,11.85,32800.0,7.8409,7.8409,7.8014,7.8079,32800.0
2008-03-18 11:50:00,11.84,11.84,11.74,11.74,41400.0,7.8014,7.8014,7.7355,7.7355,41400.0
2008-03-18 12:00:00,11.74,11.78,11.71,11.77,29000.0,7.7355,7.7618,7.7157,7.7552,29000.0
2008-03-18 12:10:00,11.77,11.81,11.77,11.81,56000.0,7.7552,7.7816,7.7552,7.7816,56000.0
2008-03-18 12:20:00,11.81,11.87,11.81,11.87,50400.0,7.7816,7.8211,7.7816,7.8211,50400.0
2008-03-18 12:30:00,11.86,11.96,11.86,11.96,81800.0,7.8145,7.8804,7.8145,7.8804,81800.0
2008-03-18 12:40:00,11.96,11.96,11.91,11.92,38000.0,7.8804,7.8804,7.8475,7.8541,38000.0
2008-03-18 12:50:00,11.91,11.97,11.91,11.95,70000.0,7.8475,7.887,7.8475,7.8738,70000.0
2008-03-18 13:00:00,11.95,11.97,11.91,11.91,58000.0,7.8738,7.887,7.8475,7.8475,58000.0
2008-03-18 13:10:00,11.9,11.91,11.88,11.9,45000.0,7.8409,7.8475,7.8277,7.8409,45000.0
2008-03-18 13:20:00,11.9,11.91,11.88,11.89,45000.0,7.8409,7.8475,7.8277,7.8343,45000.0
2008-03-18 13:30:00,11.89,11.91,11.85,11.88,99000.0,7.8343,7.8475,7.8079,7.8277,99000.0
2008-03-18 13:40:00,11.87,11.88,11.82,11.86,101400.0,7.8211,7.8277,7.7882,7.8145,101400.0
2008-03-18 13:50:00,11.86,11.9,11.86,11.88,21800.0,7.8145,7.8409,7.8145,7.8277,21800.0
2008-03-18 14:00:00,11.87,11.9,11.78,11.9,125400.0,7.8211,7.8409,7.7618,7.8409,125400.0
2008-03-18 14:10:00,11.9,11.99,11.86,11.95,296000.0,7.8409,7.9002,7.8145,7.8738,296000.0
2008-03-18 14:20:00,11.95,12.0,11.86,11.91,260400.0,7.8738,7.9068,7.8145,7.8475,260400.0
2008-03-18 14:30:00,11.9,11.98,11.85,11.94,239000.0,7.8409,7.8936,7.8079,7.8672,239000.0
2008-03-18 14:40:00,11.93,12.04,11.88,11.94,169400.0,7.8607,7.9331,7.8277,7.8672,169400.0
2008-03-18 14:50:00,11.95,12.04,11.94,12.04,162600.0,7.8738,7.9331,7.8672,7.9331,162600.0
2008-03-18 15:00:00,12.04,12.04,11.9,12.01,140000.0,7.9331,7.9331,7.8409,7.9134,140000.0
2008-03-18 15:10:00,12.01,12.03,11.95,12.02,92000.0,7.9134,7.9265,7.8738,7.92,92000.0
2008-03-18 15:20:00,12.03,12.09,12.01,12.05,105800.0,7.9265,7.9661,7.9134,7.9397,105800.0
2008-03-18 15:30:00,12.05,12.12,12.01,12.08,257600.0,7.9397,7.9858,7.9134,7.9595,257600.0
2008-03-18 15:40:00,12.08,12.16,12.08,12.09,123600.0,7.9595,8.0122,7.9595,7.9661,123600.0
2008-03-18 15:50:00,12.09,12.14,12.09,12.12,144000.0,7.9661,7.999,7.9661,7.9858,144000.0
2008-03-19 09:30:00,12.19,12.4,12.1,12.34,57600.0,8.032,8.1703,7.9727,8.1308,57600.0
2008-03-19 09:40:00,12.34,12.42,12.31,12.38,74600.0,8.1308,8.1835,8.111,8.1572,74600.0
2008-03-19 09:50:00,12.38,12.43,12.35,12.36,105400.0,8.1572,8.1901,8.1374,8.144,105400.0
2008-03-19 10:00:00,12.37,12.38,12.29,12.3,121000.0,8.1506,8.1572,8.0979,8.1044,121000.0
2008-03-19 10:10:00,12.29,12.3,12.17,12.18,64800.0,8.0979,8.1044,8.0188,8.0254,64800.0
2008-03-19 10:20:00,12.17,12.24,12.15,12.17,36400.0,8.0188,8.0649,8.0056,8.0188,36400.0
2008-03-19 10:30:00,12.16,12.18,12.1,12.14,35400.0,8.0122,8.0254,7.9727,7.999,35400.0
2008-03-19 10:40:00,12.14,12.25,12.13,12.24,39200.0,7.999,8.0715,7.9924,8.0649,39200.0
2008-03-19 10:50:00,12.25,12.25,12.21,12.24,58800.0,8.0715,8.0715,8.0451,8.0649,58800.0
2008-03-19 11:00:00,12.23,12.25,12.19,12.21,65800.0,8.0583,8.0715,8.032,8.0451,65800.0
2008-03-19 11:10:00,12.21,12.24,12.17,12.17,40800.0,8.0451,8.0649,8.0188,8.0188,40800.0
2008-03-19 11:20:00,12.17,12.33,12.17,12.3,96800.0,8.0188,8.1242,8.0188,8.1044,96800.0
2008-03-19 11:30:00,12.31,12.35,12.27,12.31,53600.0,8.111,8.1374,8.0847,8.111,53600.0
2008-03-19 11:40:00,12.31,12.35,12.28,12.35,56000.0,8.111,8.1374,8.0913,8.1374,56000.0
2008-03-19 11:50:00,12.34,12.37,12.33,12.34,61400.0,8.1308,8.1506,8.1242,8.1308,61400.0
2008-03-19 12:00:00,12.34,12.39,12.29,12.39,54000.0,8.1308,8.1637,8.0979,8.1637,54000.0
2008-03-19 12:10:00,12.38,12.4,12.31,12.34,57400.0,8.1572,8.1703,8.111,8.1308,57400.0
2008-03-19 12:20:00,12.34,12.37,12.28,12.33,88000.0,8.1308,8.1506,8.0913,8.1242,88000.0
2008-03-19 12:30:00,12.33,12.34,12.28,12.31,65200.0,8.1242,8.1308,8.0913,8.111,65200.0
2008-03-19 12:40:00,12.31,12.37,12.28,12.36,68800.0,8.111,8.1506,8.0913,8.144,68800.0
2008-03-19 12:50:00,12.37,12.42,12.34,12.38,91400.0,8.1506,8.1835,8.1308,8.1572,91400.0
2008-03-19 13:00:00,12.38,12.4,12.31,12.37,89600.0,8.1572,8.1703,8.111,8.1506,89600.0
2008-03-19 13:10:00,12.37,12.44,12.35,12.42,143400.0,8.1506,8.1967,8.1374,8.1835,143400.0
2008-03-19 13:20:00,12.42,12.44,12.33,12.35,110000.0,8.1835,8.1967,8.1242,8.1374,110000.0
2008-03-19 13:30:00,12.35,12.36,12.3,12.34,87600.0,8.1374,8.144,8.1044,8.1308,87600.0
2008-03-19 13:40:00,12.35,12.38,12.33,12.36,76200.0,8.1374,8.1572,8.1242,8.144,76200.0
2008-03-19 13:50:00,12.37,12.37,12.3,12.31,161600.0,8.1506,8.1506,8.1044,8.111,161600.0
2008-03-19 14:00:00,12.31,12.33,12.21,12.24,166400.0,8.111,8.1242,8.0451,8.0649,166400.0
2008-03-19 14:10:00,12.24,12.27,12.11,12.15,142000.0,8.0649,8.0847,7.9793,8.0056,142000.0
2008-03-19 14:20:00,12.16,12.25,12.15,12.2,132200.0,8.0122,8.0715,8.0056,8.0386,132200.0
2008-03-19 14:30:00,12.21,12.24,12.16,12.17,159400.0,8.0451,8.0649,8.0122,8.0188,159400.0
2008-03-19 14:40:00,12.18,12.24,12.15,12.22,73200.0,8.0254,8.0649,8.0056,8.0517,73200.0
2008-03-19 14:50:00,12.22,12.31,12.19,12.31,63200.0,8.0517,8.111,8.032,8.111,63200.0
2008-03-19 15:00:00,12.31,12.36,12.22,12.34,62400.0,8.111,8.144,8.0517,8.1308,62400.0
2008-03-19 15:10:00,12.35,12.37,12.3,12.33,132600.0,8.1374,8.1506,8.1044,8.1242,132600.0
2008-03-19 15:20:00,12.31,12.38,12.23,12.28,113400.0,8.111,8.1572,8.0583,8.0913,113400.0
2008-03-19 15:30:00,12.27,12.36,12.21,12.21,124200.0,8.0847,8.144,8.0451,8.0451,124200.0
2008-03-19 15:40:00,12.22,12.31,12.2,12.31,182600.0,8.0517,8.111,8.0386,8.111,182600.0
2008-03-19 15:50:00,12.3,12.33,12.22,12.22,220800.0,8.1044,8.1242,8.0517,8.0517,220800.0
2008-03-20 09:30:00,12.24,12.5,12.21,12.29,202400.0,8.0649,8.2362,8.0451,8.0979,202400.0
2008-03-20 09:40:00,12.28,12.33,12.26,12.31,50600.0,8.0913,8.1242,8.0781,8.111,50600.0
2008-03-20 09:50:00,12.31,12.55,12.3,12.52,106600.0,8.111,8.2692,8.1044,8.2494,106600.0
2008-03-20 10:00:00,12.52,12.56,12.41,12.42,127800.0,8.2494,8.2758,8.1769,8.1835,127800.0
2008-03-20 10:10:00,12.41,12.49,12.4,12.49,132200.0,8.1769,8.2296,8.1703,8.2296,132200.0
2008-03-20 10:20:00,12.49,12.55,12.47,12.48,66600.0,8.2296,8.2692,8.2165,8.223,66600.0
2008-03-20 10:30:00,12.47,12.5,12.45,12.49,54600.0,8.2165,8.2362,8.2033,8.2296,54600.0
2008-03-20 10:40:00,12.48,12.52,12.44,12.49,38400.0,8.223,8.2494,8.1967,8.2296,38400.0
2008-03-20 10:50:00,12.49,12.53,12.47,12.5,64400.0,8.2296,8.256,8.2165,8.2362,64400.0
2008-03-20 11:00:00,12.52,12.53,12.49,12.52,43600.0,8.2494,8.256,8.2296,8.2494,43600.0
2008-03-20 11:10:00,12.53,12.56,12.52,12.56,96400.0,8.256,8.2758,8.2494,8.2758,96400.0
2008-03-20 11:20:00,12.56,12.6,12.54,12.59,82600.0,8.2758,8.3021,8.2626,8.2955,82600.0
2008-03-20 11:30:00,12.59,12.59,12.53,12.55,140000.0,8.2955,8.2955,8.256,8.2692,140000.0
2008-03-20 11:40:00,12.55,12.56,12.53,12.53,40400.0,8.2692,8.2758,8.256,8.256,40400.0
2008-03-20 11:50:00,12.53,12.58,12.5,12.58,47000.0,8.256,8.2889,8.2362,8.2889,47000.0
2008-03-20 12:00:00,12.58,12.63,12.57,12.59,112200.0,8.2889,8.3219,8.2823,8.2955,112200.0
2008-03-20 12:10:00,12.58,12.63,12.52,12.63,61400.0,8.2889,8.3219,8.2494,8.3219,61400.0
2008-03-20 12:20:00,12.62,12.65,12.58,12.58,44600.0,8.3153,8.3351,8.2889,8.2889,44600.0
2008-03-20 12:30:00,12.59,12.63,12.55,12.56,35800.0,8.2955,8.3219,8.2692,8.2758,35800.0
2008-03-20 12:40:00,12.56,12.64,12.56,12.64,59000.0,8.2758,8.3285,8.2758,8.3285,59000.0
2008-03-20 12:50:00,12.63,12.69,12.61,12.61,70800.0,8.3219,8.3614,8.3087,8.3087,70800.0
2008-03-20 13:00:00,12.62,12.71,12.6,12.63,71200.0,8.3153,8.3746,8.3021,8.3219,71200.0
2008-03-20 13:10:00,12.61,12.62,12.55,12.56,31400.0,8.3087,8.3153,8.2692,8.2758,31400.0
2008-03-20 13:20:00,12.56,12.67,12.56,12.65,70600.0,8.2758,8.3482,8.2758,8.3351,70600.0
2008-03-20 13:30:00,12.65,12.69,12.61,12.63,65200.0,8.3351,8.3614,8.3087,8.3219,65200.0
2008-03-20 13:40:00,12.64,12.65,12.61,12.63,40600.0,8.3285,8.3351,8.3087,8.3219,40600.0
2008-03-20 13:50:00,12.63,12.63,12.58,12.6,40800.0,8.3219,8.3219,8.2889,8.3021,40800.0
2008-03-20 14:00:00,12.6,12.64,12.59,12.6,39800.0,8.3021,8.3285,8.2955,8.3021,39800.0
2008-03-20 14:10:00,12.61,12.65,12.59,12.61,46600.0,8.3087,8.3351,8.2955,8.3087,46600.0
2008-03-20 14:20:00,12.62,12.66,12.6,12.65,38400.0,8.3153,8.3416,8.3021,8.3351,38400.0
2008-03-20 14:30:00,12.65,12.72,12.65,12.71,64600.0,8.3351,8.3812,8.3351,8.3746,64600.0
2008-03-20 14:40:00,12.71,12.71,12.66,12.69,26000.0,8.3746,8.3746,8.3416,8.3614,26000.0
2008-03-20 14:50:00,12.7,12.75,12.69,12.74,89000.0,8.368,8.4009,8.3614,8.3944,89000.0
2008-03-20 15:00:00,12.74,12.78,12.74,12.74,71800.0,8.3944,8.4207,8.3944,8.3944,71800.0
2008-03-20 15:10:00,12.74,12.76,12.69,12.74,122000.0,8.3944,8.4075,8.3614,8.3944,122000.0
2008-03-20 15:20:00,12.74,12.84,12.74,12.77,122000.0,8.3944,8.4602,8.3944,8.4141,122000.0
2008-03-20 15:30:00,12.78,12.81,12.7,12.7,106800.0,8.4207,8.4405,8.368,8.368,106800.0
2008-03-20 15:40:00,12.71,12.77,12.69,12.72,168400.0,8.3746,8.4141,8.3614,8.3812,168400.0
2008-03-20 15:50:00,12.72,12.77,12.22,12.74,211800.0,8.3812,8.4141,8.0517,8.3944,211800.0
2008-03-24 09:30:00,12.82,13.03,12.65,12.74,54200.0,8.4471,8.5854,8.3351,8.3944,54200.0
2008-03-24 09:40:00,12.74,12.84,12.72,12.83,151600.0,8.3944,8.4602,8.3812,8.4537,151600.0
2008-03-24 09:50:00,12.84,12.97,12.8,12.92,49000.0,8.4602,8.5459,8.4339,8.513,49000.0
2008-03-24 10:00:00,12.94,13.11,12.92,13.09,125400.0,8.5261,8.6382,8.513,8.625,125400.0
2008-03-24 10:10:00,13.1,13.21,13.08,13.21,105600.0,8.6316,8.704,8.6184,8.704,105600.0
2008-03-24 10:20:00,13.21,13.28,13.18,13.25,185000.0,8.704,8.7502,8.6843,8.7304,185000.0
2008-03-24 10:30:00,13.25,13.33,13.22,13.31,137400.0,8.7304,8.7831,8.7106,8.7699,137400.0
2008-03-24 10:40:00,13.31,13.33,13.29,13.31,83800.0,8.7699,8.7831,8.7568,8.7699,83800.0
2008-03-24 10:50:00,13.31,13.35,13.3,13.34,73000.0,8.7699,8.7963,8.7633,8.7897,73000.0
2008-03-24 11:00:00,13.35,13.4,13.34,13.36,85800.0,8.7963,8.8292,8.7897,8.8029,85800.0
2008-03-24 11:10:00,13.36,13.47,13.35,13.47,128200.0,8.8029,8.8754,8.7963,8.8754,128200.0
2008-03-24 11:20:00,13.47,13.53,13.47,13.51,112000.0,8.8754,8.9149,8.8754,8.9017,112000.0
2008-03-24 11:30:00,13.5,13.51,13.4,13.4,77200.0,8.8951,8.9017,8.8292,8.8292,77200.0
2008-03-24 11:40:00,13.4,13.44,13.35,13.35,55600.0,8.8292,8.8556,8.7963,8.7963,55600.0
2008-03-24 11:50:00,13.36,13.37,13.3,13.31,55000.0,8.8029,8.8095,8.7633,8.7699,55000.0
2008-03-24 12:00:00,13.31,13.33,13.25,13.26,77200.0,8.7699,8.7831,8.7304,8.737,77200.0
2008-03-24 12:10:00,13.27,13.27,13.24,13.26,89200.0,8.7436,8.7436,8.7238,8.737,89200.0
2008-03-24 12:20:00,13.26,13.27,13.22,13.24,117600.0,8.737,8.7436,8.7106,8.7238,117600.0
2008-03-24 12:30:00,13.26,13.28,13.16,13.18,97000.0,8.737,8.7502,8.6711,8.6843,97000.0
2008-03-24 12:40:00,13.18,13.21,13.18,13.2,57200.0,8.6843,8.704,8.6843,8.6975,57200.0
2008-03-24 12:50:00,13.2,13.24,13.17,13.2,80600.0,8.6975,8.7238,8.6777,8.6975,80600.0
2008-03-24 13:00:00,13.18,13.2,13.15,13.19,52000.0,8.6843,8.6975,8.6645,8.6909,52000.0
2008-03-24 13:10:00,13.19,13.22,13.19,13.2,25000.0,8.6909,8.7106,8.6909,8.6975,25000.0
2008-03-24 13:20:00,13.19,13.26,13.18,13.2,73600.0,8.6909,8.737,8.6843,8.6975,73600.0
2008-03-24 13:30:00,13.2,13.21,13.19,13.19,16400.0,8.6975,8.704,8.6909,8.6909,16400.0
2008-03-24 13:40:00,13.2,13.23,13.18,13.2,24600.0,8.6975,8.7172,8.6843,8.6975,24600.0
2008-03-24 13:50:00,13.2,13.21,13.16,13.18,146000.0,8.6975,8.704,8.6711,8.6843,146000.0
2008-03-24 14:00:00,13.18,13.18,13.11,13.11,47600.0,8.6843,8.6843,8.6382,8.6382,47600.0
2008-03-24 14:10:00,13.11,13.19,13.06,13.19,119400.0,8.6382,8.6909,8.6052,8.6909,119400.0
2008-03-24 14:20:00,13.19,13.21,13.16,13.2,86600.0,8.6909,8.704,8.6711,8.6975,86600.0
2008-03-24 14:30:00,13.2,13.22,13.18,13.21,50200.0,8.6975,8.7106,8.6843,8.704,50200.0
2008-03-24 14:40:00,13.2,13.25,13.17,13.19,85600.0,8.6975,8.7304,8.6777,8.6909,85600.0
2008-03-24 14:50:00,13.18,13.19,13.13,13.13,24400.0,8.6843,8.6909,8.6513,8.6513,24400.0
2008-03-24 15:00:00,13.13,13.18,13.11,13.17,51600.0,8.6513,8.6843,8.6382,8.6777,51600.0
2008-03-24 15:10:00,13.17,13.22,13.17,13.2,85000.0,8.6777,8.7106,8.6777,8.6975,85000.0
2008-03-24 15:20:00,13.2,13.21,13.17,13.18,119000.0,8.6975,8.704,8.6777,8.6843,119000.0
2008-03-24 15:30:00,13.18,13.24,13.15,13.21,216600.0,8.6843,8.7238,8.6645,8.704,216600.0
2008-03-24 15:40:00,13.21,13.25,13.2,13.22,163000.0,8.704,8.7304,8.6975,8.7106,163000.0
2008-03-24 15:50:00,13.22,13.27,13.21,13.27,186000.0,8.7106,8.7436,8.704,8.7436,186000.0
2008-03-25 09:30:00,12.8,12.85,12.47,12.51,552800.0,8.4339,8.4668,8.2165,8.2428,552800.0
2008-03-25 09:40:00,12.5,12.65,12.47,12.58,311200.0,8.2362,8.3351,8.2165,8.2889,311200.0
2008-03-25 09:50:00,12.57,12.59,12.22,12.43,334400.0,8.2823,8.2955,8.0517,8.1901,334400.0
2008-03-25 10:00:00,12.42,12.43,12.27,12.35,189400.0,8.1835,8.1901,8.0847,8.1374,189400.0
2008-03-25 10:10:00,12.35,12.63,12.34,12.56,258400.0,8.1374,8.3219,8.1308,8.2758,258400.0
2008-03-25 10:20:00,12.56,12.58,12.49,12.56,241200.0,8.2758,8.2889,8.2296,8.2758,241200.0
2008-03-25 10:30:00,12.56,12.61,12.49,12.51,146400.0,8.2758,8.3087,8.2296,8.2428,146400.0
2008-03-25 10:40:00,12.51,12.56,12.46,12.51,143800.0,8.2428,8.2758,8.2099,8.2428,143800.0
2008-03-25 10:50:00,12.52,12.53,12.46,12.51,175600.0,8.2494,8.256,8.2099,8.2428,175600.0
2008-03-25 11:00:00,12.51,12.54,12.47,12.51,152400.0,8.2428,8.2626,8.2165,8.2428,152400.0
2008-03-25 11:10:00,12.51,12.59,12.49,12.56,138000.0,8.2428,8.2955,8.2296,8.2758,138000.0
2008-03-25 11:20:00,12.56,12.65,12.56,12.64,132000.0,8.2758,8.3351,8.2758,8.3285,132000.0
2008-03-25 11:30:00,12.64,12.7,12.59,12.59,81400.0,8.3285,8.368,8.2955,8.2955,81400.0
2008-03-25 11:40:00,12.59,12.59,12.51,12.51,39800.0,8.2955,8.2955,8.2428,8.2428,39800.0
2008-03-25 11:50:00,12.51,12.56,12.5,12.56,94600.0,8.2428,8.2758,8.2362,8.2758,94600.0
2008-03-25 12:00:00,12.56,12.62,12.53,12.62,55200.0,8.2758,8.3153,8.256,8.3153,55200.0
2008-03-25 12:10:00,12.63,12.64,12.6,12.61,27200.0,8.3219,8.3285,8.3021,8.3087,27200.0
2008-03-25 12:20:00,12.62,12.65,12.58,12.65,54000.0,8.3153,8.3351,8.2889,8.3351,54000.0
2008-03-25 12:30:00,12.65,12.65,12.57,12.57,32800.0,8.3351,8.3351,8.2823,8.2823,32800.0
2008-03-25 12:40:00,12.58,12.62,12.56,12.62,37000.0,8.2889,8.3153,8.2758,8.3153,37000.0
2008-03-25 12:50:00,12.62,12.66,12.61,12.64,73200.0,8.3153,8.3416,8.3087,8.3285,73200.0
2008-03-25 13:00:00,12.64,12.65,12.6,12.63,55200.0,8.3285,8.3351,8.3021,8.3219,55200.0
2008-03-25 13:10:00,12.62,12.65,12.61,12.63,31000.0,8.3153,8.3351,8.3087,8.3219,31000.0
2008-03-25 13:20:00,12.64,12.64,12.55,12.56,66000.0,8.3285,8.3285,8.2692,8.2758,66000.0
2008-03-25 13:30:00,12.56,12.65,12.56,12.63,59000.0,8.2758,8.3351,8.2758,8.3219,59000.0
2008-03-25 13:40:00,12.63,12.67,12.61,12.67,40200.0,8.3219,8.3482,8.3087,8.3482,40200.0
2008-03-25 13:50:00,12.67,12.69,12.67,12.68,126000.0,8.3482,8.3614,8.3482,8.3548,126000.0
2008-03-25 14:00:00,12.68,12.68,12.63,12.65,88800.0,8.3548,8.3548,8.3219,8.3351,88800.0
2008-03-25 14:10:00,12.65,12.74,12.65,12.72,212400.0,8.3351,8.3944,8.3351,8.3812,212400.0
2008-03-25 14:20:00,12.72,12.74,12.69,12.7,78000.0,8.3812,8.3944,8.3614,8.368,78000.0
2008-03-25 14:30:00,12.7,12.75,12.7,12.74,157000.0,8.368,8.4009,8.368,8.3944,157000.0
2008-03-25 14:40:00,12.74,12.74,12.7,12.73,149800.0,8.3944,8.3944,8.368,8.3878,149800.0
2008-03-25 14:50:00,12.72,12.74,12.71,12.72,116600.0,8.3812,8.3944,8.3746,8.3812,116600.0
2008-03-25 15:00:00,12.72,12.72,12.7,12.7,102400.0,8.3812,8.3812,8.368,8.368,102400.0
2008-03-25 15:10:00,12.7,12.73,12.7,12.72,168000.0,8.368,8.3878,8.368,8.3812,168000.0
2008-03-25 15:20:00,12.73,12.74,12.72,12.73,176600.0,8.3878,8.3944,8.3812,8.3878,176600.0
2008-03-25 15:30:00,12.72,12.75,12.69,12.7,221000.0,8.3812,8.4009,8.3614,8.368,221000.0
2008-03-25 15:40:00,12.7,12.74,12.69,12.71,208400.0,8.368,8.3944,8.3614,8.3746,208400.0
2008-03-25 15:50:00,12.71,12.73,12.68,12.72,249800.0,8.3746,8.3878,8.3548,8.3812,249800.0
2008-03-26 09:30:00,12.5,12.5,12.4,12.42,134000.0,8.2362,8.2362,8.1703,8.1835,134000.0
2008-03-26 09:40:00,12.4,12.45,12.34,12.37,154600.0,8.1703,8.2033,8.1308,8.1506,154600.0
2008-03-26 09:50:00,12.37,12.45,12.35,12.42,186000.0,8.1506,8.2033,8.1374,8.1835,186000.0
2008-03-26 10:00:00,12.43,12.67,12.43,12.54,510600.0,8.1901,8.3482,8.1901,8.2626,510600.0
2008-03-26 10:10:00,12.55,12.55,12.49,12.5,135600.0,8.2692,8.2692,8.2296,8.2362,135600.0
2008-03-26 10:20:00,12.5,12.6,12.49,12.59,129600.0,8.2362,8.3021,8.2296,8.2955,129600.0
2008-03-26 10:30:00,12.59,12.6,12.49,12.49,151400.0,8.2955,8.3021,8.2296,8.2296,151400.0
2008-03-26 10:40:00,12.49,12.49,12.42,12.43,46800.0,8.2296,8.2296,8.1835,8.1901,46800.0
2008-03-26 10:50:00,12.43,12.44,12.38,12.41,87800.0,8.1901,8.1967,8.1572,8.1769,87800.0
2008-03-26 11:00:00,12.42,12.47,12.39,12.42,102000.0,8.1835,8.2165,8.1637,8.1835,102000.0
2008-03-26 11:10:00,12.42,12.46,12.35,12.36,114600.0,8.1835,8.2099,8.1374,8.144,114600.0
2008-03-26 11:20:00,12.36,12.4,12.3,12.38,94000.0,8.144,8.1703,8.1044,8.1572,94000.0
2008-03-26 11:30:00,12.39,12.4,12.37,12.37,35600.0,8.1637,8.1703,8.1506,8.1506,35600.0
2008-03-26 11:40:00,12.37,12.43,12.32,12.41,84200.0,8.1506,8.1901,8.1176,8.1769,84200.0
2008-03-26 11:50:00,12.41,12.47,12.4,12.45,66200.0,8.1769,8.2165,8.1703,8.2033,66200.0
2008-03-26 12:00:00,12.45,12.46,12.39,12.46,34800.0,8.2033,8.2099,8.1637,8.2099,34800.0
2008-03-26 12:10:00,12.45,12.47,12.37,12.38,86600.0,8.2033,8.2165,8.1506,8.1572,86600.0
2008-03-26 12:20:00,12.38,12.46,12.36,12.36,111400.0,8.1572,8.2099,8.144,8.144,111400.0
2008-03-26 12:30:00,12.36,12.38,12.36,12.38,25800.0,8.144,8.1572,8.144,8.1572,25800.0
2008-03-26 12:40:00,12.38,12.4,12.36,12.38,59600.0,8.1572,8.1703,8.144,8.1572,59600.0
2008-03-26 12:50:00,12.38,12.4,12.37,12.4,43000.0,8.1572,8.1703,8.1506,8.1703,43000.0
2008-03-26 13:00:00,12.4,12.43,12.4,12.42,104200.0,8.1703,8.1901,8.1703,8.1835,104200.0
2008-03-26 13:10:00,12.42,12.49,12.42,12.44,91400.0,8.1835,8.2296,8.1835,8.1967,91400.0
2008-03-26 13:20:00,12.45,12.47,12.44,12.47,54800.0,8.2033,8.2165,8.1967,8.2165,54800.0
2008-03-26 13:30:00,12.47,12.49,12.46,12.47,109600.0,8.2165,8.2296,8.2099,8.2165,109600.0
2008-03-26 13:40:00,12.47,12.59,12.47,12.58,216600.0,8.2165,8.2955,8.2165,8.2889,216600.0
2008-03-26 13:50:00,12.58,12.64,12.58,12.64,109600.0,8.2889,8.3285,8.2889,8.3285,109600.0
2008-03-26 14:00:00,12.64,12.65,12.61,12.64,83000.0,8.3285,8.3351,8.3087,8.3285,83000.0
2008-03-26 14:10:00,12.63,12.65,12.58,12.59,72800.0,8.3219,8.3351,8.2889,8.2955,72800.0
2008-03-26 14:20:00,12.58,12.61,12.54,12.6,83600.0,8.2889,8.3087,8.2626,8.3021,83600.0
2008-03-26 14:30:00,12.61,12.72,12.6,12.7,101800.0,8.3087,8.3812,8.3021,8.368,101800.0
2008-03-26 14:40:00,12.7,12.71,12.56,12.58,159200.0,8.368,8.3746,8.2758,8.2889,159200.0
2008-03-26 14:50:00,12.58,12.71,12.57,12.71,133400.0,8.2889,8.3746,8.2823,8.3746,133400.0
2008-03-26 15:00:00,12.72,12.74,12.6,12.63,141200.0,8.3812,8.3944,8.3021,8.3219,141200.0
2008-03-26 15:10:00,12.63,12.63,12.56,12.61,47600.0,8.3219,8.3219,8.2758,8.3087,47600.0
2008-03-26 15:20:00,12.62,12.63,12.48,12.49,164400.0,8.3153,8.3219,8.223,8.2296,164400.0
2008-03-26 15:30:00,12.49,12.58,12.43,12.43,315600.0,8.2296,8.2889,8.1901,8.1901,315600.0
2008-03-26 15:40:00,12.43,12.46,12.41,12.43,248800.0,8.1901,8.2099,8.1769,8.1901,248800.0
2008-03-26 15:50:00,12.43,12.52,12.41,12.49,362400.0,8.1901,8.2494,8.1769,8.2296,362400.0
2008-03-27 09:30:00,11.89,12.1,11.69,11.86,1052200.0,7.8343,7.9727,7.7025,7.8145,1052200.0
2008-03-27 09:40:00,11.86,11.88,11.71,11.76,418800.0,7.8145,7.8277,7.7157,7.7486,418800.0
2008-03-27 09:50:00,11.76,11.85,11.61,11.81,523000.0,7.7486,7.8079,7.6498,7.7816,523000.0
2008-03-27 10:00:00,11.81,11.97,11.75,11.92,490400.0,7.7816,7.887,7.7421,7.8541,490400.0
2008-03-27 10:10:00,11.92,12.06,11.91,11.99,423200.0,7.8541,7.9463,7.8475,7.9002,423200.0
2008-03-27 10:20:00,12.0,12.0,11.91,11.96,166600.0,7.9068,7.9068,7.8475,7.8804,166600.0
2008-03-27 10:30:00,11.96,11.96,11.83,11.88,256200.0,7.8804,7.8804,7.7948,7.8277,256200.0
2008-03-27 10:40:00,11.87,11.88,11.74,11.77,274200.0,7.8211,7.8277,7.7355,7.7552,274200.0
2008-03-27 10:50:00,11.77,11.88,11.73,11.73,209000.0,7.7552,7.8277,7.7289,7.7289,209000.0
2008-03-27 11:00:00,11.74,11.76,11.66,11.7,226000.0,7.7355,7.7486,7.6827,7.7091,226000.0
2008-03-27 11:10:00,11.7,11.96,11.7,11.93,422200.0,7.7091,7.8804,7.7091,7.8607,422200.0
2008-03-27 11:20:00,11.93,12.19,11.9,12.11,600400.0,7.8607,8.032,7.8409,7.9793,600400.0
2008-03-27 11:30:00,12.1,12.16,12.05,12.06,215200.0,7.9727,8.0122,7.9397,7.9463,215200.0
2008-03-27 11:40:00,12.06,12.13,12.05,12.07,212600.0,7.9463,7.9924,7.9397,7.9529,212600.0
2008-03-27 11:50:00,12.06,12.08,11.94,11.94,105400.0,7.9463,7.9595,7.8672,7.8672,105400.0
2008-03-27 12:00:00,11.96,12.02,11.94,12.0,116200.0,7.8804,7.92,7.8672,7.9068,116200.0
2008-03-27 12:10:00,12.0,12.02,11.99,12.0,194400.0,7.9068,7.92,7.9002,7.9068,194400.0
2008-03-27 12:20:00,12.0,12.01,11.97,12.0,124600.0,7.9068,7.9134,7.887,7.9068,124600.0
2008-03-27 12:30:00,12.0,12.01,11.97,11.97,109200.0,7.9068,7.9134,7.887,7.887,109200.0
2008-03-27 12:40:00,11.97,11.99,11.92,11.93,76800.0,7.887,7.9002,7.8541,7.8607,76800.0
2008-03-27 12:50:00,11.93,11.94,11.88,11.88,88000.0,7.8607,7.8672,7.8277,7.8277,88000.0
2008-03-27 13:00:00,11.88,11.92,11.85,11.91,85600.0,7.8277,7.8541,7.8079,7.8475,85600.0
2008-03-27 13:10:00,11.92,11.92,11.85,11.85,72200.0,7.8541,7.8541,7.8079,7.8079,72200.0
2008-03-27 13:20:00,11.85,11.88,11.83,11.88,69800.0,7.8079,7.8277,7.7948,7.8277,69800.0
2008-03-27 13:30:00,11.87,11.88,11.84,11.87,138200.0,7.8211,7.8277,7.8014,7.8211,138200.0
2008-03-27 13:40:00,11.87,11.88,11.82,11.86,77800.0,7.8211,7.8277,7.7882,7.8145,77800.0
2008-03-27 13:50:00,11.86,11.9,11.84,11.85,96400.0,7.8145,7.8409,7.8014,7.8079,96400.0
2008-03-27 14:00:00,11.85,11.85,11.81,11.84,85600.0,7.8079,7.8079,7.7816,7.8014,85600.0
2008-03-27 14:10:00,11.85,11.9,11.84,11.86,151200.0,7.8079,7.8409,7.8014,7.8145,151200.0
2008-03-27 14:20:00,11.87,11.88,11.83,11.88,101800.0,7.8211,7.8277,7.7948,7.8277,101800.0
2008-03-27 14:30:00,11.88,11.9,11.82,11.82,168000.0,7.8277,7.8409,7.7882,7.7882,168000.0
2008-03-27 14:40:00,11.83,11.87,11.8,11.84,188200.0,7.7948,7.8211,7.775,7.8014,188200.0
2008-03-27 14:50:00,11.84,11.88,11.79,11.79,215200.0,7.8014,7.8277,7.7684,7.7684,215200.0
2008-03-27 15:00:00,11.79,11.9,11.79,11.87,328000.0,7.7684,7.8409,7.7684,7.8211,328000.0
2008-03-27 15:10:00,11.88,11.96,11.87,11.9,218800.0,7.8277,7.8804,7.8211,7.8409,218800.0
2008-03-27 15:20:00,11.9,11.92,11.88,11.9,245200.0,7.8409,7.8541,7.8277,7.8409,245200.0
2008-03-27 15:30:00,11.9,11.9,11.85,11.87,507400.0,7.8409,7.8409,7.8079,7.8211,507400.0
2008-03-27 15:40:00,11.87,11.9,11.86,11.88,493600.0,7.8211,7.8409,7.8145,7.8277,493600.0
2008-03-27 15:50:00,11.88,11.91,11.87,11.88,542200.0,7.8277,7.8475,7.8211,7.8277,542200.0
2008-03-28 09:30:00,11.88,11.96,11.86,11.88,505600.0,7.8277,7.8804,7.8145,7.8277,505600.0
2008-03-28 09:40:00,11.88,11.92,11.87,11.9,224200.0,7.8277,7.8541,7.8211,7.8409,224200.0
2008-03-28 09:50:00,11.92,12.03,11.9,11.9,149400.0,7.8541,7.9265,7.8409,7.8409,149400.0
2008-03-28 10:00:00,11.9,11.94,11.88,11.9,125200.0,7.8409,7.8672,7.8277,7.8409,125200.0
2008-03-28 10:10:00,11.91,11.91,11.86,11.86,416400.0,7.8475,7.8475,7.8145,7.8145,416400.0
2008-03-28 10:20:00,11.86,11.94,11.86,11.9,233600.0,7.8145,7.8672,7.8145,7.8409,233600.0
2008-03-28 10:30:00,11.9,11.9,11.88,11.88,209000.0,7.8409,7.8409,7.8277,7.8277,209000.0
2008-03-28 10:40:00,11.88,11.88,11.88,11.88,144200.0,7.8277,7.8277,7.8277,7.8277,144200.0
2008-03-28 10:50:00,11.88,11.89,11.88,11.88,213400.0,7.8277,7.8343,7.8277,7.8277,213400.0
2008-03-28 11:00:00,11.88,11.9,11.81,11.85,652600.0,7.8277,7.8409,7.7816,7.8079,652600.0
2008-03-28 11:10:00,11.85,11.89,11.81,11.84,418400.0,7.8079,7.8343,7.7816,7.8014,418400.0
2008-03-28 11:20:00,11.84,11.86,11.81,11.86,99400.0,7.8014,7.8145,7.7816,7.8145,99400.0
2008-03-28 11:30:00,11.86,11.88,11.85,11.88,195400.0,7.8145,7.8277,7.8079,7.8277,195400.0
2008-03-28 11:40:00,11.88,11.9,11.87,11.88,82200.0,7.8277,7.8409,7.8211,7.8277,82200.0
2008-03-28 11:50:00,11.88,11.92,11.88,11.9,64000.0,7.8277,7.8541,7.8277,7.8409,64000.0
2008-03-28 12:00:00,11.9,11.91,11.87,11.91,115800.0,7.8409,7.8475,7.8211,7.8475,115800.0
2008-03-28 12:10:00,11.9,11.9,11.87,11.88,93600.0,7.8409,7.8409,7.8211,7.8277,93600.0
2008-03-28 12:20:00,11.88,11.91,11.88,11.91,74000.0,7.8277,7.8475,7.8277,7.8475,74000.0
2008-03-28 12:30:00,11.91,11.92,11.87,11.88,71400.0,7.8475,7.8541,7.8211,7.8277,71400.0
2008-03-28 12:40:00,11.88,11.92,11.86,11.88,124000.0,7.8277,7.8541,7.8145,7.8277,124000.0
2008-03-28 12:50:00,11.88,11.88,11.87,11.88,104600.0,7.8277,7.8277,7.8211,7.8277,104600.0
2008-03-28 13:00:00,11.88,11.9,11.88,11.88,87600.0,7.8277,7.8409,7.8277,7.8277,87600.0
2008-03-28 13:10:00,11.88,11.9,11.87,11.9,60400.0,7.8277,7.8409,7.8211,7.8409,60400.0
2008-03-28 13:20:00,11.9,11.92,11.89,11.9,91000.0,7.8409,7.8541,7.8343,7.8409,91000.0
2008-03-28 13:30:00,11.9,11.91,11.88,11.9,155600.0,7.8409,7.8475,7.8277,7.8409,155600.0
2008-03-28 13:40:00,11.9,11.93,11.88,11.9,133600.0,7.8409,7.8607,7.8277,7.8409,133600.0
2008-03-28 13:50:00,11.9,11.91,11.9,11.9,107800.0,7.8409,7.8475,7.8409,7.8409,107800.0
2008-03-28 14:00:00,11.9,11.94,11.9,11.93,87600.0,7.8409,7.8672,7.8409,7.8607,87600.0
2008-03-28 14:10:00,11.93,11.96,11.92,11.95,98800.0,7.8607,7.8804,7.8541,7.8738,98800.0
2008-03-28 14:20:00,11.96,11.97,11.9,11.91,150000.0,7.8804,7.887,7.8409,7.8475,150000.0
2008-03-28 14:30:00,11.91,11.94,11.9,11.9,117800.0,7.8475,7.8672,7.8409,7.8409,117800.0
2008-03-28 14:40:00,11.9,11.93,11.9,11.93,100600.0,7.8409,7.8607,7.8409,7.8607,100600.0
2008-03-28 14:50:00,11.92,11.97,11.92,11.97,90600.0,7.8541,7.887,7.8541,7.887,90600.0
2008-03-28 15:00:00,11.96,11.96,11.86,11.88,157400.0,7.8804,7.8804,7.8145,7.8277,157400.0
2008-03-28 15:10:00,11.88,11.89,11.88,11.88,93800.0,7.8277,7.8343,7.8277,7.8277,93800.0
2008-03-28 15:20:00,11.88,11.9,11.88,11.89,130400.0,7.8277,7.8409,7.8277,7.8343,130400.0
2008-03-28 15:30:00,11.89,11.9,11.88,11.88,83200.0,7.8343,7.8409,7.8277,7.8277,83200.0
2008-03-28 15:40:00,11.88,11.89,11.87,11.88,234000.0,7.8277,7.8343,7.8211,7.8277,234000.0
2008-03-28 15:50:00,11.88,11.9,11.85,11.89,480200.0,7.8277,7.8409,7.8079,7.8343,480200.0
2008-03-31 09:30:00,11.9,11.92,11.88,11.88,81000.0,7.8409,7.8541,7.8277,7.8277,81000.0
2008-03-31 09:40:00,11.88,12.02,11.88,12.0,181800.0,7.8277,7.92,7.8277,7.9068,181800.0
2008-03-31 09:50:00,11.99,12.06,11.99,12.02,105000.0,7.9002,7.9463,7.9002,7.92,105000.0
2008-03-31 10:00:00,12.02,12.02,11.96,11.99,107800.0,7.92,7.92,7.8804,7.9002,107800.0
2008-03-31 10:10:00,11.99,12.0,11.9,11.92,86200.0,7.9002,7.9068,7.8409,7.8541,86200.0
2008-03-31 10:20:00,11.92,11.93,11.87,11.88,221800.0,7.8541,7.8607,7.8211,7.8277,221800.0
2008-03-31 10:30:00,11.88,11.9,11.88,11.89,92400.0,7.8277,7.8409,7.8277,7.8343,92400.0
2008-03-31 10:40:00,11.88,12.0,11.88,11.96,91400.0,7.8277,7.9068,7.8277,7.8804,91400.0
2008-03-31 10:50:00,11.96,12.0,11.96,11.98,51600.0,7.8804,7.9068,7.8804,7.8936,51600.0
2008-03-31 11:00:00,11.99,11.99,11.9,11.95,42400.0,7.9002,7.9002,7.8409,7.8738,42400.0
2008-03-31 11:10:00,11.94,11.96,11.88,11.9,32400.0,7.8672,7.8804,7.8277,7.8409,32400.0
2008-03-31 11:20:00,11.9,11.93,11.89,11.93,41600.0,7.8409,7.8607,7.8343,7.8607,41600.0
2008-03-31 11:30:00,11.92,11.99,11.91,11.97,57200.0,7.8541,7.9002,7.8475,7.887,57200.0
2008-03-31 11:40:00,11.96,12.03,11.96,12.03,49200.0,7.8804,7.9265,7.8804,7.9265,49200.0
2008-03-31 11:50:00,12.02,12.09,12.02,12.06,51000.0,7.92,7.9661,7.92,7.9463,51000.0
2008-03-31 12:00:00,12.06,12.07,11.98,12.01,48400.0,7.9463,7.9529,7.8936,7.9134,48400.0
2008-03-31 12:10:00,12.01,12.01,11.97,11.99,257400.0,7.9134,7.9134,7.887,7.9002,257400.0
2008-03-31 12:20:00,11.99,12.0,11.94,12.0,75800.0,7.9002,7.9068,7.8672,7.9068,75800.0
2008-03-31 12:30:00,12.0,12.03,11.99,12.02,51000.0,7.9068,7.9265,7.9002,7.92,51000.0
2008-03-31 12:40:00,12.02,12.02,11.95,11.99,44600.0,7.92,7.92,7.8738,7.9002,44600.0
2008-03-31 12:50:00,12.0,12.06,11.98,12.06,33000.0,7.9068,7.9463,7.8936,7.9463,33000.0
2008-03-31 13:00:00,12.05,12.1,12.05,12.09,35000.0,7.9397,7.9727,7.9397,7.9661,35000.0
2008-03-31 13:10:00,12.1,12.1,12.08,12.1,27600.0,7.9727,7.9727,7.9595,7.9727,27600.0
2008-03-31 13:20:00,12.1,12.13,12.08,12.12,49800.0,7.9727,7.9924,7.9595,7.9858,49800.0
2008-03-31 13:30:00,12.13,12.16,12.13,12.15,48400.0,7.9924,8.0122,7.9924,8.0056,48400.0
2008-03-31 13:40:00,12.17,12.17,12.09,12.12,30600.0,8.0188,8.0188,7.9661,7.9858,30600.0
2008-03-31 13:50:00,12.11,12.15,12.1,12.11,48400.0,7.9793,8.0056,7.9727,7.9793,48400.0
2008-03-31 14:00:00,12.11,12.12,12.06,12.06,46000.0,7.9793,7.9858,7.9463,7.9463,46000.0
2008-03-31 14:10:00,12.06,12.1,12.05,12.05,53400.0,7.9463,7.9727,7.9397,7.9397,53400.0
2008-03-31 14:20:00,12.05,12.12,12.05,12.11,59800.0,7.9397,7.9858,7.9397,7.9793,59800.0
2008-03-31 14:30:00,12.11,12.13,12.1,12.13,61600.0,7.9793,7.9924,7.9727,7.9924,61600.0
2008-03-31 14:40:00,12.13,12.13,12.02,12.02,80000.0,7.9924,7.9924,7.92,7.92,80000.0
2008-03-31 14:50:00,12.02,12.03,11.97,12.03,62800.0,7.92,7.9265,7.887,7.9265,62800.0
2008-03-31 15:00:00,12.03,12.04,12.01,12.01,49400.0,7.9265,7.9331,7.9134,7.9134,49400.0
2008-03-31 15:10:00,12.01,12.01,11.98,12.01,113600.0,7.9134,7.9134,7.8936,7.9134,113600.0
2008-03-31 15:20:00,12.01,12.06,12.01,12.03,106800.0,7.9134,7.9463,7.9134,7.9265,106800.0
2008-03-31 15:30:00,12.03,12.08,12.03,12.05,123400.0,7.9265,7.9595,7.9265,7.9397,123400.0
2008-03-31 15:40:00,12.05,12.12,12.05,12.12,134000.0,7.9397,7.9858,7.9397,7.9858,134000.0
2008-03-31 15:50:00,12.12,12.14,12.09,12.11,174000.0,7.9858,7.999,7.9661,7.9793,174000.0
2008-04-01 08:20:00,12.12,12.12,12.12,12.12,1200.0,7.9858,7.9858,7.9858,7.9858,1200.0
2008-04-01 08:30:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 08:40:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 08:50:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 09:00:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 09:10:00,12.12,12.12,12.12,12.12,0.0,7.9858,7.9858,7.9858,7.9858,0.0
2008-04-01 09:20:00,12.12,12.12,12.12,12.12,2000.0,7.9858,7.9858,7.9858,7.9858,2000.0
2008-04-01 09:30:00,12.22,12.57,12.22,12.49,83600.0,8.0517,8.2823,8.0517,8.2296,83600.0
2008-04-01 09:40:00,12.49,12.49,12.38,12.38,80600.0,8.2296,8.2296,8.1572,8.1572,80600.0
2008-04-01 09:50:00,12.4,12.5,12.36,12.45,73400.0,8.1703,8.2362,8.144,8.2033,73400.0
2008-04-01 10:00:00,12.45,12.68,12.45,12.55,172800.0,8.2033,8.3548,8.2033,8.2692,172800.0
2008-04-01 10:10:00,12.54,12.55,12.47,12.52,77400.0,8.2626,8.2692,8.2165,8.2494,77400.0
2008-04-01 10:20:00,12.51,12.55,12.49,12.5,95400.0,8.2428,8.2692,8.2296,8.2362,95400.0
2008-04-01 10:30:00,12.51,12.58,12.49,12.56,55800.0,8.2428,8.2889,8.2296,8.2758,55800.0
2008-04-01 10:40:00,12.56,12.64,12.56,12.58,72600.0,8.2758,8.3285,8.2758,8.2889,72600.0
2008-04-01 10:50:00,12.58,12.67,12.54,12.65,44400.0,8.2889,8.3482,8.2626,8.3351,44400.0
2008-04-01 11:00:00,12.66,12.69,12.62,12.63,53200.0,8.3416,8.3614,8.3153,8.3219,53200.0
2008-04-01 11:10:00,12.63,12.63,12.56,12.57,76800.0,8.3219,8.3219,8.2758,8.2823,76800.0
2008-04-01 11:20:00,12.58,12.58,12.49,12.49,92600.0,8.2889,8.2889,8.2296,8.2296,92600.0
2008-04-01 11:30:00,12.5,12.55,12.48,12.49,115600.0,8.2362,8.2692,8.223,8.2296,115600.0
2008-04-01 11:40:00,12.49,12.56,12.49,12.54,33400.0,8.2296,8.2758,8.2296,8.2626,33400.0
2008-04-01 11:50:00,12.55,12.59,12.54,12.56,35400.0,8.2692,8.2955,8.2626,8.2758,35400.0
2008-04-01 12:00:00,12.56,12.6,12.55,12.56,38800.0,8.2758,8.3021,8.2692,8.2758,38800.0
2008-04-01 12:10:00,12.57,12.6,12.56,12.58,54200.0,8.2823,8.3021,8.2758,8.2889,54200.0
2008-04-01 12:20:00,12.58,12.62,12.57,12.6,43800.0,8.2889,8.3153,8.2823,8.3021,43800.0
2008-04-01 12:30:00,12.6,12.61,12.58,12.58,18800.0,8.3021,8.3087,8.2889,8.2889,18800.0
2008-04-01 12:40:00,12.59,12.61,12.54,12.54,60800.0,8.2955,8.3087,8.2626,8.2626,60800.0
2008-04-01 12:50:00,12.54,12.55,12.53,12.54,44200.0,8.2626,8.2692,8.256,8.2626,44200.0
2008-04-01 13:00:00,12.55,12.61,12.54,12.58,28800.0,8.2692,8.3087,8.2626,8.2889,28800.0
2008-04-01 13:10:00,12.58,12.67,12.58,12.64,58000.0,8.2889,8.3482,8.2889,8.3285,58000.0
2008-04-01 13:20:00,12.65,12.75,12.65,12.74,71400.0,8.3351,8.4009,8.3351,8.3944,71400.0
2008-04-01 13:30:00,12.74,12.8,12.72,12.8,121400.0,8.3944,8.4339,8.3812,8.4339,121400.0
2008-04-01 13:40:00,12.78,12.84,12.77,12.78,84000.0,8.4207,8.4602,8.4141,8.4207,84000.0
2008-04-01 13:50:00,12.78,12.8,12.71,12.72,33400.0,8.4207,8.4339,8.3746,8.3812,33400.0
2008-04-01 14:00:00,12.72,12.73,12.69,12.7,35000.0,8.3812,8.3878,8.3614,8.368,35000.0
2008-04-01 14:10:00,12.7,12.72,12.67,12.7,59200.0,8.368,8.3812,8.3482,8.368,59200.0
2008-04-01 14:20:00,12.7,12.77,12.69,12.69,71000.0,8.368,8.4141,8.3614,8.3614,71000.0
2008-04-01 14:30:00,12.68,12.79,12.68,12.77,138000.0,8.3548,8.4273,8.3548,8.4141,138000.0
2008-04-01 14:40:00,12.77,12.8,12.74,12.8,109200.0,8.4141,8.4339,8.3944,8.4339,109200.0
2008-04-01 14:50:00,12.8,12.84,12.77,12.77,106800.0,8.4339,8.4602,8.4141,8.4141,106800.0
2008-04-01 15:00:00,12.77,12.79,12.74,12.78,79000.0,8.4141,8.4273,8.3944,8.4207,79000.0
2008-04-01 15:10:00,12.78,12.85,12.78,12.81,97600.0,8.4207,8.4668,8.4207,8.4405,97600.0
2008-04-01 15:20:00,12.81,12.85,12.81,12.84,92800.0,8.4405,8.4668,8.4405,8.4602,92800.0
2008-04-01 15:30:00,12.83,12.85,12.77,12.82,140800.0,8.4537,8.4668,8.4141,8.4471,140800.0
2008-04-01 15:40:00,12.82,12.85,12.8,12.81,189600.0,8.4471,8.4668,8.4339,8.4405,189600.0
2008-04-01 15:50:00,12.81,12.86,12.81,12.82,194400.0,8.4405,8.4734,8.4405,8.4471,194400.0
2008-04-02 09:30:00,12.87,12.99,12.81,12.93,40200.0,8.48,8.5591,8.4405,8.5195,40200.0
2008-04-02 09:40:00,12.93,12.97,12.88,12.93,51400.0,8.5195,8.5459,8.4866,8.5195,51400.0
2008-04-02 09:50:00,12.92,12.98,12.85,12.96,45400.0,8.513,8.5525,8.4668,8.5393,45400.0
2008-04-02 10:00:00,12.95,12.96,12.86,12.9,39200.0,8.5327,8.5393,8.4734,8.4998,39200.0
2008-04-02 10:10:00,12.89,12.94,12.88,12.93,16000.0,8.4932,8.5261,8.4866,8.5195,16000.0
2008-04-02 10:20:00,12.93,13.12,12.92,13.06,98200.0,8.5195,8.6447,8.513,8.6052,98200.0
2008-04-02 10:30:00,13.08,13.22,13.08,13.18,51800.0,8.6184,8.7106,8.6184,8.6843,51800.0
2008-04-02 10:40:00,13.18,13.24,13.18,13.21,66600.0,8.6843,8.7238,8.6843,8.704,66600.0
2008-04-02 10:50:00,13.21,13.24,13.21,13.24,43800.0,8.704,8.7238,8.704,8.7238,43800.0
2008-04-02 11:00:00,13.24,13.3,13.24,13.28,70800.0,8.7238,8.7633,8.7238,8.7502,70800.0
2008-04-02 11:10:00,13.28,13.29,13.24,13.27,65400.0,8.7502,8.7568,8.7238,8.7436,65400.0
2008-04-02 11:20:00,13.26,13.29,13.23,13.23,37800.0,8.737,8.7568,8.7172,8.7172,37800.0
2008-04-02 11:30:00,13.23,13.24,13.2,13.2,44600.0,8.7172,8.7238,8.6975,8.6975,44600.0
2008-04-02 11:40:00,13.2,13.27,13.17,13.24,87800.0,8.6975,8.7436,8.6777,8.7238,87800.0
2008-04-02 11:50:00,13.24,13.24,13.2,13.24,28800.0,8.7238,8.7238,8.6975,8.7238,28800.0
2008-04-02 12:00:00,13.24,13.25,13.22,13.22,45800.0,8.7238,8.7304,8.7106,8.7106,45800.0
2008-04-02 12:10:00,13.22,13.22,13.17,13.18,44800.0,8.7106,8.7106,8.6777,8.6843,44800.0
2008-04-02 12:20:00,13.19,13.24,13.18,13.2,45800.0,8.6909,8.7238,8.6843,8.6975,45800.0
2008-04-02 12:30:00,13.19,13.26,13.19,13.22,47600.0,8.6909,8.737,8.6909,8.7106,47600.0
2008-04-02 12:40:00,13.22,13.22,13.17,13.18,82200.0,8.7106,8.7106,8.6777,8.6843,82200.0
2008-04-02 12:50:00,13.18,13.26,13.17,13.24,139800.0,8.6843,8.737,8.6777,8.7238,139800.0
2008-04-02 13:00:00,13.24,13.3,13.22,13.26,351600.0,8.7238,8.7633,8.7106,8.737,351600.0
2008-04-02 13:10:00,13.26,13.3,13.22,13.3,181600.0,8.737,8.7633,8.7106,8.7633,181600.0
2008-04-02 13:20:00,13.29,13.32,13.24,13.26,158800.0,8.7568,8.7765,8.7238,8.737,158800.0
2008-04-02 13:30:00,13.25,13.25,13.18,13.24,65200.0,8.7304,8.7304,8.6843,8.7238,65200.0
2008-04-02 13:40:00,13.22,13.26,13.21,13.25,47000.0,8.7106,8.737,8.704,8.7304,47000.0
2008-04-02 13:50:00,13.24,13.26,13.22,13.24,20400.0,8.7238,8.737,8.7106,8.7238,20400.0
2008-04-02 14:00:00,13.24,13.26,13.23,13.24,32600.0,8.7238,8.737,8.7172,8.7238,32600.0
2008-04-02 14:10:00,13.24,13.26,13.19,13.19,59000.0,8.7238,8.737,8.6909,8.6909,59000.0
2008-04-02 14:20:00,13.19,13.19,13.08,13.11,87000.0,8.6909,8.6909,8.6184,8.6382,87000.0
2008-04-02 14:30:00,13.11,13.12,13.04,13.1,100800.0,8.6382,8.6447,8.592,8.6316,100800.0
2008-04-02 14:40:00,13.09,13.12,13.07,13.07,55000.0,8.625,8.6447,8.6118,8.6118,55000.0
2008-04-02 14:50:00,13.07,13.09,13.06,13.07,57000.0,8.6118,8.625,8.6052,8.6118,57000.0
2008-04-02 15:00:00,13.07,13.07,12.95,13.01,87400.0,8.6118,8.6118,8.5327,8.5723,87400.0
2008-04-02 15:10:00,13.01,13.04,13.0,13.04,66000.0,8.5723,8.592,8.5657,8.592,66000.0
2008-04-02 15:20:00,13.04,13.05,12.97,13.05,83800.0,8.592,8.5986,8.5459,8.5986,83800.0
2008-04-02 15:30:00,13.05,13.06,13.0,13.01,62200.0,8.5986,8.6052,8.5657,8.5723,62200.0
2008-04-02 15:40:00,13.01,13.04,13.0,13.02,80200.0,8.5723,8.592,8.5657,8.5789,80200.0
2008-04-02 15:50:00,13.03,13.09,12.99,13.05,143200.0,8.5854,8.625,8.5591,8.5986,143200.0
2008-04-03 09:30:00,12.61,13.15,12.61,12.95,122000.0,8.3087,8.6645,8.3087,8.5327,122000.0
2008-04-03 09:40:00,12.95,13.23,12.95,13.2,93800.0,8.5327,8.7172,8.5327,8.6975,93800.0
2008-04-03 09:50:00,13.2,13.21,13.05,13.1,114400.0,8.6975,8.704,8.5986,8.6316,114400.0
2008-04-03 10:00:00,13.1,13.15,13.05,13.12,77000.0,8.6316,8.6645,8.5986,8.6447,77000.0
2008-04-03 10:10:00,13.11,13.15,13.09,13.13,41400.0,8.6382,8.6645,8.625,8.6513,41400.0
2008-04-03 10:20:00,13.12,13.13,13.06,13.08,30600.0,8.6447,8.6513,8.6052,8.6184,30600.0
2008-04-03 10:30:00,13.08,13.11,13.06,13.1,72800.0,8.6184,8.6382,8.6052,8.6316,72800.0
2008-04-03 10:40:00,13.1,13.15,13.1,13.14,37400.0,8.6316,8.6645,8.6316,8.6579,37400.0
2008-04-03 10:50:00,13.13,13.15,13.1,13.12,53800.0,8.6513,8.6645,8.6316,8.6447,53800.0
2008-04-03 11:00:00,13.11,13.13,13.1,13.12,208400.0,8.6382,8.6513,8.6316,8.6447,208400.0
2008-04-03 11:10:00,13.12,13.13,13.1,13.13,77800.0,8.6447,8.6513,8.6316,8.6513,77800.0
2008-04-03 11:20:00,13.13,13.13,13.1,13.12,19400.0,8.6513,8.6513,8.6316,8.6447,19400.0
2008-04-03 11:30:00,13.12,13.13,13.1,13.1,64000.0,8.6447,8.6513,8.6316,8.6316,64000.0
2008-04-03 11:40:00,13.1,13.13,13.1,13.12,50600.0,8.6316,8.6513,8.6316,8.6447,50600.0
2008-04-03 11:50:00,13.13,13.13,13.09,13.09,39400.0,8.6513,8.6513,8.625,8.625,39400.0
2008-04-03 12:00:00,13.09,13.15,13.08,13.12,44200.0,8.625,8.6645,8.6184,8.6447,44200.0
2008-04-03 12:10:00,13.11,13.16,13.1,13.16,87000.0,8.6382,8.6711,8.6316,8.6711,87000.0
2008-04-03 12:20:00,13.15,13.15,13.1,13.11,30600.0,8.6645,8.6645,8.6316,8.6382,30600.0
2008-04-03 12:30:00,13.11,13.17,13.1,13.16,46600.0,8.6382,8.6777,8.6316,8.6711,46600.0
2008-04-03 12:40:00,13.17,13.18,13.1,13.12,107800.0,8.6777,8.6843,8.6316,8.6447,107800.0
2008-04-03 12:50:00,13.13,13.15,13.11,13.12,139000.0,8.6513,8.6645,8.6382,8.6447,139000.0
2008-04-03 13:00:00,13.12,13.13,13.12,13.12,25200.0,8.6447,8.6513,8.6447,8.6447,25200.0
2008-04-03 13:10:00,13.12,13.21,13.12,13.2,34800.0,8.6447,8.704,8.6447,8.6975,34800.0
2008-04-03 13:20:00,13.22,13.26,13.2,13.24,95800.0,8.7106,8.737,8.6975,8.7238,95800.0
2008-04-03 13:30:00,13.23,13.24,13.19,13.24,76200.0,8.7172,8.7238,8.6909,8.7238,76200.0
2008-04-03 13:40:00,13.24,13.28,13.22,13.28,44800.0,8.7238,8.7502,8.7106,8.7502,44800.0
2008-04-03 13:50:00,13.28,13.29,13.24,13.24,73400.0,8.7502,8.7568,8.7238,8.7238,73400.0
2008-04-03 14:00:00,13.23,13.28,13.17,13.19,164200.0,8.7172,8.7502,8.6777,8.6909,164200.0
2008-04-03 14:10:00,13.19,13.22,13.17,13.19,56600.0,8.6909,8.7106,8.6777,8.6909,56600.0
2008-04-03 14:20:00,13.19,13.24,13.19,13.24,30200.0,8.6909,8.7238,8.6909,8.7238,30200.0
2008-04-03 14:30:00,13.24,13.28,13.22,13.22,42000.0,8.7238,8.7502,8.7106,8.7106,42000.0
2008-04-03 14:40:00,13.22,13.26,13.21,13.23,55200.0,8.7106,8.737,8.704,8.7172,55200.0
2008-04-03 14:50:00,13.22,13.3,13.22,13.3,33800.0,8.7106,8.7633,8.7106,8.7633,33800.0
2008-04-03 15:00:00,13.3,13.3,13.24,13.25,44200.0,8.7633,8.7633,8.7238,8.7304,44200.0
2008-04-03 15:10:00,13.24,13.26,13.21,13.22,62600.0,8.7238,8.737,8.704,8.7106,62600.0
2008-04-03 15:20:00,13.22,13.22,13.17,13.2,85600.0,8.7106,8.7106,8.6777,8.6975,85600.0
2008-04-03 15:30:00,13.2,13.2,13.16,13.18,71200.0,8.6975,8.6975,8.6711,8.6843,71200.0
2008-04-03 15:40:00,13.18,13.19,13.13,13.18,103000.0,8.6843,8.6909,8.6513,8.6843,103000.0
2008-04-03 15:50:00,13.19,13.21,13.15,13.2,114600.0,8.6909,8.704,8.6645,8.6975,114600.0
2008-04-04 09:30:00,13.25,13.27,13.03,13.1,67400.0,8.7304,8.7436,8.5854,8.6316,67400.0
2008-04-04 09:40:00,13.11,13.15,12.91,13.04,78000.0,8.6382,8.6645,8.5064,8.592,78000.0
2008-04-04 09:50:00,13.03,13.24,13.0,13.21,100200.0,8.5854,8.7238,8.5657,8.704,100200.0
2008-04-04 10:00:00,13.22,13.24,13.15,13.21,377000.0,8.7106,8.7238,8.6645,8.704,377000.0
2008-04-04 10:10:00,13.21,13.23,13.13,13.13,112400.0,8.704,8.7172,8.6513,8.6513,112400.0
2008-04-04 10:20:00,13.15,13.19,13.1,13.16,99200.0,8.6645,8.6909,8.6316,8.6711,99200.0
2008-04-04 10:30:00,13.16,13.17,13.09,13.13,76200.0,8.6711,8.6777,8.625,8.6513,76200.0
2008-04-04 10:40:00,13.14,13.23,13.13,13.2,65200.0,8.6579,8.7172,8.6513,8.6975,65200.0
2008-04-04 10:50:00,13.2,13.22,13.18,13.21,32400.0,8.6975,8.7106,8.6843,8.704,32400.0
2008-04-04 11:00:00,13.21,13.29,13.21,13.28,64000.0,8.704,8.7568,8.704,8.7502,64000.0
2008-04-04 11:10:00,13.28,13.28,13.23,13.24,26400.0,8.7502,8.7502,8.7172,8.7238,26400.0
2008-04-04 11:20:00,13.24,13.29,13.23,13.27,40200.0,8.7238,8.7568,8.7172,8.7436,40200.0
2008-04-04 11:30:00,13.29,13.29,13.26,13.27,31000.0,8.7568,8.7568,8.737,8.7436,31000.0
2008-04-04 11:40:00,13.28,13.28,13.22,13.23,31600.0,8.7502,8.7502,8.7106,8.7172,31600.0
2008-04-04 11:50:00,13.23,13.26,13.21,13.21,32000.0,8.7172,8.737,8.704,8.704,32000.0
2008-04-04 12:00:00,13.22,13.28,13.2,13.26,82000.0,8.7106,8.7502,8.6975,8.737,82000.0
2008-04-04 12:10:00,13.27,13.36,13.27,13.35,33800.0,8.7436,8.8029,8.7436,8.7963,33800.0
2008-04-04 12:20:00,13.35,13.35,13.25,13.31,42800.0,8.7963,8.7963,8.7304,8.7699,42800.0
2008-04-04 12:30:00,13.3,13.31,13.27,13.31,36200.0,8.7633,8.7699,8.7436,8.7699,36200.0
2008-04-04 12:40:00,13.31,13.33,13.26,13.27,30200.0,8.7699,8.7831,8.737,8.7436,30200.0
2008-04-04 12:50:00,13.27,13.33,13.26,13.31,24200.0,8.7436,8.7831,8.737,8.7699,24200.0
2008-04-04 13:00:00,13.33,13.33,13.27,13.31,24800.0,8.7831,8.7831,8.7436,8.7699,24800.0
2008-04-04 13:10:00,13.31,13.36,13.31,13.36,26600.0,8.7699,8.8029,8.7699,8.8029,26600.0
2008-04-04 13:20:00,13.37,13.41,13.35,13.41,35400.0,8.8095,8.8358,8.7963,8.8358,35400.0
2008-04-04 13:30:00,13.4,13.41,13.33,13.33,42600.0,8.8292,8.8358,8.7831,8.7831,42600.0
2008-04-04 13:40:00,13.33,13.35,13.31,13.33,34000.0,8.7831,8.7963,8.7699,8.7831,34000.0
2008-04-04 13:50:00,13.33,13.34,13.3,13.3,39600.0,8.7831,8.7897,8.7633,8.7633,39600.0
2008-04-04 14:00:00,13.31,13.31,13.26,13.28,46000.0,8.7699,8.7699,8.737,8.7502,46000.0
2008-04-04 14:10:00,13.28,13.3,13.26,13.27,53800.0,8.7502,8.7633,8.737,8.7436,53800.0
2008-04-04 14:20:00,13.26,13.28,13.22,13.24,35600.0,8.737,8.7502,8.7106,8.7238,35600.0
2008-04-04 14:30:00,13.24,13.28,13.21,13.28,46200.0,8.7238,8.7502,8.704,8.7502,46200.0
2008-04-04 14:40:00,13.28,13.32,13.27,13.3,48800.0,8.7502,8.7765,8.7436,8.7633,48800.0
2008-04-04 14:50:00,13.3,13.34,13.24,13.24,50200.0,8.7633,8.7897,8.7238,8.7238,50200.0
2008-04-04 15:00:00,13.26,13.3,13.23,13.24,106800.0,8.737,8.7633,8.7172,8.7238,106800.0
2008-04-04 15:10:00,13.26,13.26,13.17,13.22,84800.0,8.737,8.737,8.6777,8.7106,84800.0
2008-04-04 15:20:00,13.22,13.24,13.18,13.22,100200.0,8.7106,8.7238,8.6843,8.7106,100200.0
2008-04-04 15:30:00,13.22,13.23,13.17,13.17,75400.0,8.7106,8.7172,8.6777,8.6777,75400.0
2008-04-04 15:40:00,13.18,13.2,13.14,13.16,120600.0,8.6843,8.6975,8.6579,8.6711,120600.0
2008-04-04 15:50:00,13.15,13.26,13.15,13.24,101800.0,8.6645,8.737,8.6645,8.7238,101800.0
2008-04-07 09:30:00,13.28,13.29,13.01,13.01,96200.0,8.7502,8.7568,8.5723,8.5723,96200.0
2008-04-07 09:40:00,13.02,13.04,12.87,12.9,79000.0,8.5789,8.592,8.48,8.4998,79000.0
2008-04-07 09:50:00,12.9,13.01,12.88,12.95,79400.0,8.4998,8.5723,8.4866,8.5327,79400.0
2008-04-07 10:00:00,12.95,12.99,12.9,12.9,121000.0,8.5327,8.5591,8.4998,8.4998,121000.0
2008-04-07 10:10:00,12.88,12.94,12.88,12.91,46400.0,8.4866,8.5261,8.4866,8.5064,46400.0
2008-04-07 10:20:00,12.91,12.96,12.88,12.92,218800.0,8.5064,8.5393,8.4866,8.513,218800.0
2008-04-07 10:30:00,12.92,12.97,12.85,12.95,261200.0,8.513,8.5459,8.4668,8.5327,261200.0
2008-04-07 10:40:00,12.97,13.01,12.95,12.98,33800.0,8.5459,8.5723,8.5327,8.5525,33800.0
2008-04-07 10:50:00,12.97,13.05,12.96,13.05,53200.0,8.5459,8.5986,8.5393,8.5986,53200.0
2008-04-07 11:00:00,13.04,13.08,13.01,13.06,96800.0,8.592,8.6184,8.5723,8.6052,96800.0
2008-04-07 11:10:00,13.06,13.15,13.05,13.12,159200.0,8.6052,8.6645,8.5986,8.6447,159200.0
2008-04-07 11:20:00,13.13,13.22,13.11,13.17,72600.0,8.6513,8.7106,8.6382,8.6777,72600.0
2008-04-07 11:30:00,13.15,13.24,13.15,13.22,205600.0,8.6645,8.7238,8.6645,8.7106,205600.0
2008-04-07 11:40:00,13.23,13.26,13.19,13.23,84200.0,8.7172,8.737,8.6909,8.7172,84200.0
2008-04-07 11:50:00,13.23,13.27,13.22,13.22,53600.0,8.7172,8.7436,8.7106,8.7106,53600.0
2008-04-07 12:00:00,13.23,13.3,13.22,13.29,112200.0,8.7172,8.7633,8.7106,8.7568,112200.0
2008-04-07 12:10:00,13.29,13.29,13.22,13.22,26200.0,8.7568,8.7568,8.7106,8.7106,26200.0
2008-04-07 12:20:00,13.23,13.25,13.2,13.24,44000.0,8.7172,8.7304,8.6975,8.7238,44000.0
2008-04-07 12:30:00,13.24,13.24,13.21,13.24,22200.0,8.7238,8.7238,8.704,8.7238,22200.0
2008-04-07 12:40:00,13.24,13.27,13.22,13.22,29400.0,8.7238,8.7436,8.7106,8.7106,29400.0
2008-04-07 12:50:00,13.22,13.22,13.18,13.2,25000.0,8.7106,8.7106,8.6843,8.6975,25000.0
2008-04-07 13:00:00,13.2,13.21,13.19,13.19,13800.0,8.6975,8.704,8.6909,8.6909,13800.0
2008-04-07 13:10:00,13.19,13.2,13.15,13.17,21800.0,8.6909,8.6975,8.6645,8.6777,21800.0
2008-04-07 13:20:00,13.15,13.16,13.13,13.14,31000.0,8.6645,8.6711,8.6513,8.6579,31000.0
2008-04-07 13:30:00,13.15,13.15,13.11,13.11,35800.0,8.6645,8.6645,8.6382,8.6382,35800.0
2008-04-07 13:40:00,13.12,13.15,13.09,13.11,23400.0,8.6447,8.6645,8.625,8.6382,23400.0
2008-04-07 13:50:00,13.12,13.14,13.05,13.06,42000.0,8.6447,8.6579,8.5986,8.6052,42000.0
2008-04-07 14:00:00,13.06,13.07,13.02,13.03,42600.0,8.6052,8.6118,8.5789,8.5854,42600.0
2008-04-07 14:10:00,13.03,13.04,13.02,13.03,35400.0,8.5854,8.592,8.5789,8.5854,35400.0
2008-04-07 14:20:00,13.03,13.04,12.99,12.99,49800.0,8.5854,8.592,8.5591,8.5591,49800.0
2008-04-07 14:30:00,12.99,13.0,12.97,12.99,30800.0,8.5591,8.5657,8.5459,8.5591,30800.0
2008-04-07 14:40:00,13.0,13.0,12.95,12.97,33400.0,8.5657,8.5657,8.5327,8.5459,33400.0
2008-04-07 14:50:00,12.97,13.01,12.97,12.97,30600.0,8.5459,8.5723,8.5459,8.5459,30600.0
2008-04-07 15:00:00,12.97,12.97,12.86,12.86,69600.0,8.5459,8.5459,8.4734,8.4734,69600.0
2008-04-07 15:10:00,12.87,12.89,12.83,12.86,86800.0,8.48,8.4932,8.4537,8.4734,86800.0
2008-04-07 15:20:00,12.86,12.92,12.83,12.91,80400.0,8.4734,8.513,8.4537,8.5064,80400.0
2008-04-07 15:30:00,12.9,12.91,12.83,12.84,76200.0,8.4998,8.5064,8.4537,8.4602,76200.0
2008-04-07 15:40:00,12.84,12.88,12.82,12.83,96600.0,8.4602,8.4866,8.4471,8.4537,96600.0
2008-04-07 15:50:00,12.83,12.9,12.82,12.88,111400.0,8.4537,8.4998,8.4471,8.4866,111400.0
2008-04-08 09:30:00,12.86,12.96,12.73,12.88,43200.0,8.4734,8.5393,8.3878,8.4866,43200.0
2008-04-08 09:40:00,12.88,12.92,12.72,12.77,67000.0,8.4866,8.513,8.3812,8.4141,67000.0
2008-04-08 09:50:00,12.77,12.87,12.74,12.85,106800.0,8.4141,8.48,8.3944,8.4668,106800.0
2008-04-08 10:00:00,12.84,12.84,12.7,12.72,82400.0,8.4602,8.4602,8.368,8.3812,82400.0
2008-04-08 10:10:00,12.71,12.79,12.63,12.63,99200.0,8.3746,8.4273,8.3219,8.3219,99200.0
2008-04-08 10:20:00,12.66,12.78,12.66,12.74,67000.0,8.3416,8.4207,8.3416,8.3944,67000.0
2008-04-08 10:30:00,12.74,12.78,12.72,12.77,43400.0,8.3944,8.4207,8.3812,8.4141,43400.0
2008-04-08 10:40:00,12.77,12.79,12.75,12.78,38400.0,8.4141,8.4273,8.4009,8.4207,38400.0
2008-04-08 10:50:00,12.78,12.79,12.75,12.77,33400.0,8.4207,8.4273,8.4009,8.4141,33400.0
2008-04-08 11:00:00,12.76,12.79,12.74,12.78,43400.0,8.4075,8.4273,8.3944,8.4207,43400.0
2008-04-08 11:10:00,12.78,12.82,12.77,12.82,39800.0,8.4207,8.4471,8.4141,8.4471,39800.0
2008-04-08 11:20:00,12.82,12.83,12.77,12.78,32200.0,8.4471,8.4537,8.4141,8.4207,32200.0
2008-04-08 11:30:00,12.77,12.88,12.77,12.87,51800.0,8.4141,8.4866,8.4141,8.48,51800.0
2008-04-08 11:40:00,12.87,12.88,12.79,12.79,31200.0,8.48,8.4866,8.4273,8.4273,31200.0
2008-04-08 11:50:00,12.79,12.82,12.77,12.78,19000.0,8.4273,8.4471,8.4141,8.4207,19000.0
2008-04-08 12:00:00,12.79,12.81,12.78,12.79,17600.0,8.4273,8.4405,8.4207,8.4273,17600.0
2008-04-08 12:10:00,12.79,12.81,12.75,12.81,18000.0,8.4273,8.4405,8.4009,8.4405,18000.0
2008-04-08 12:20:00,12.8,12.83,12.77,12.77,19400.0,8.4339,8.4537,8.4141,8.4141,19400.0
2008-04-08 12:30:00,12.76,12.78,12.76,12.76,12000.0,8.4075,8.4207,8.4075,8.4075,12000.0
2008-04-08 12:40:00,12.76,12.79,12.73,12.78,18600.0,8.4075,8.4273,8.3878,8.4207,18600.0
2008-04-08 12:50:00,12.79,12.81,12.76,12.77,14400.0,8.4273,8.4405,8.4075,8.4141,14400.0
2008-04-08 13:00:00,12.77,12.78,12.74,12.76,12800.0,8.4141,8.4207,8.3944,8.4075,12800.0
2008-04-08 13:10:00,12.76,12.78,12.76,12.76,13000.0,8.4075,8.4207,8.4075,8.4075,13000.0
2008-04-08 13:20:00,12.76,12.76,12.7,12.7,14200.0,8.4075,8.4075,8.368,8.368,14200.0
2008-04-08 13:30:00,12.71,12.72,12.68,12.68,37200.0,8.3746,8.3812,8.3548,8.3548,37200.0
2008-04-08 13:40:00,12.68,12.69,12.64,12.68,28800.0,8.3548,8.3614,8.3285,8.3548,28800.0
2008-04-08 13:50:00,12.68,12.69,12.65,12.65,22800.0,8.3548,8.3614,8.3351,8.3351,22800.0
2008-04-08 14:00:00,12.65,12.68,12.63,12.65,93600.0,8.3351,8.3548,8.3219,8.3351,93600.0
2008-04-08 14:10:00,12.65,12.68,12.64,12.67,63000.0,8.3351,8.3548,8.3285,8.3482,63000.0
2008-04-08 14:20:00,12.67,12.68,12.65,12.68,88200.0,8.3482,8.3548,8.3351,8.3548,88200.0
2008-04-08 14:30:00,12.67,12.68,12.63,12.64,137200.0,8.3482,8.3548,8.3219,8.3285,137200.0
2008-04-08 14:40:00,12.64,12.66,12.63,12.65,76400.0,8.3285,8.3416,8.3219,8.3351,76400.0
2008-04-08 14:50:00,12.65,12.67,12.63,12.64,242000.0,8.3351,8.3482,8.3219,8.3285,242000.0
2008-04-08 15:00:00,12.65,12.72,12.63,12.71,117400.0,8.3351,8.3812,8.3219,8.3746,117400.0
2008-04-08 15:10:00,12.71,12.72,12.63,12.63,132600.0,8.3746,8.3812,8.3219,8.3219,132600.0
2008-04-08 15:20:00,12.63,12.65,12.59,12.65,92800.0,8.3219,8.3351,8.2955,8.3351,92800.0
2008-04-08 15:30:00,12.65,12.65,12.61,12.65,278000.0,8.3351,8.3351,8.3087,8.3351,278000.0
2008-04-08 15:40:00,12.64,12.65,12.62,12.65,207600.0,8.3285,8.3351,8.3153,8.3351,207600.0
2008-04-08 15:50:00,12.65,12.66,12.63,12.64,327400.0,8.3351,8.3416,8.3219,8.3285,327400.0
2008-04-09 09:30:00,12.65,12.79,12.51,12.74,126400.0,8.3351,8.4273,8.2428,8.3944,126400.0
2008-04-09 09:40:00,12.72,12.77,12.56,12.56,88000.0,8.3812,8.4141,8.2758,8.2758,88000.0
2008-04-09 09:50:00,12.58,12.77,12.58,12.62,333200.0,8.2889,8.4141,8.2889,8.3153,333200.0
2008-04-09 10:00:00,12.62,12.66,12.55,12.56,56400.0,8.3153,8.3416,8.2692,8.2758,56400.0
2008-04-09 10:10:00,12.56,12.7,12.54,12.56,77200.0,8.2758,8.368,8.2626,8.2758,77200.0
2008-04-09 10:20:00,12.56,12.59,12.49,12.5,37800.0,8.2758,8.2955,8.2296,8.2362,37800.0
2008-04-09 10:30:00,12.5,12.51,12.37,12.45,88400.0,8.2362,8.2428,8.1506,8.2033,88400.0
2008-04-09 10:40:00,12.43,12.44,12.33,12.4,75600.0,8.1901,8.1967,8.1242,8.1703,75600.0
2008-04-09 10:50:00,12.4,12.4,12.27,12.27,119800.0,8.1703,8.1703,8.0847,8.0847,119800.0
2008-04-09 11:00:00,12.28,12.35,12.28,12.31,85200.0,8.0913,8.1374,8.0913,8.111,85200.0
2008-04-09 11:10:00,12.3,12.31,12.24,12.26,80200.0,8.1044,8.111,8.0649,8.0781,80200.0
2008-04-09 11:20:00,12.27,12.27,12.16,12.19,63400.0,8.0847,8.0847,8.0122,8.032,63400.0
2008-04-09 11:30:00,12.18,12.22,12.18,12.2,73000.0,8.0254,8.0517,8.0254,8.0386,73000.0
2008-04-09 11:40:00,12.19,12.24,12.19,12.22,58400.0,8.032,8.0649,8.032,8.0517,58400.0
2008-04-09 11:50:00,12.22,12.24,12.2,12.22,74000.0,8.0517,8.0649,8.0386,8.0517,74000.0
2008-04-09 12:00:00,12.22,12.26,12.22,12.26,66200.0,8.0517,8.0781,8.0517,8.0781,66200.0
2008-04-09 12:10:00,12.26,12.26,12.23,12.24,25800.0,8.0781,8.0781,8.0583,8.0649,25800.0
2008-04-09 12:20:00,12.24,12.24,12.21,12.22,43400.0,8.0649,8.0649,8.0451,8.0517,43400.0
2008-04-09 12:30:00,12.22,12.25,12.21,12.25,27200.0,8.0517,8.0715,8.0451,8.0715,27200.0
2008-04-09 12:40:00,12.25,12.25,12.2,12.22,38400.0,8.0715,8.0715,8.0386,8.0517,38400.0
2008-04-09 12:50:00,12.22,12.22,12.19,12.21,47800.0,8.0517,8.0517,8.032,8.0451,47800.0
2008-04-09 13:00:00,12.2,12.22,12.18,12.2,49600.0,8.0386,8.0517,8.0254,8.0386,49600.0
2008-04-09 13:10:00,12.21,12.21,12.19,12.19,18800.0,8.0451,8.0451,8.032,8.032,18800.0
2008-04-09 13:20:00,12.2,12.2,12.17,12.18,35600.0,8.0386,8.0386,8.0188,8.0254,35600.0
2008-04-09 13:30:00,12.18,12.18,12.13,12.14,41000.0,8.0254,8.0254,7.9924,7.999,41000.0
2008-04-09 13:40:00,12.15,12.19,12.14,12.17,41400.0,8.0056,8.032,7.999,8.0188,41400.0
2008-04-09 13:50:00,12.18,12.2,12.15,12.16,150400.0,8.0254,8.0386,8.0056,8.0122,150400.0
2008-04-09 14:00:00,12.16,12.19,12.15,12.18,167800.0,8.0122,8.032,8.0056,8.0254,167800.0
2008-04-09 14:10:00,12.18,12.26,12.16,12.26,162000.0,8.0254,8.0781,8.0122,8.0781,162000.0
2008-04-09 14:20:00,12.24,12.25,12.19,12.22,126800.0,8.0649,8.0715,8.032,8.0517,126800.0
2008-04-09 14:30:00,12.23,12.25,12.22,12.23,52400.0,8.0583,8.0715,8.0517,8.0583,52400.0
2008-04-09 14:40:00,12.24,12.24,12.22,12.22,56400.0,8.0649,8.0649,8.0517,8.0517,56400.0
2008-04-09 14:50:00,12.21,12.25,12.18,12.22,82800.0,8.0451,8.0715,8.0254,8.0517,82800.0
2008-04-09 15:00:00,12.21,12.24,12.19,12.21,87800.0,8.0451,8.0649,8.032,8.0451,87800.0
2008-04-09 15:10:00,12.22,12.22,12.13,12.19,201600.0,8.0517,8.0517,7.9924,8.032,201600.0
2008-04-09 15:20:00,12.19,12.21,12.15,12.17,165400.0,8.032,8.0451,8.0056,8.0188,165400.0
2008-04-09 15:30:00,12.17,12.26,12.15,12.26,70400.0,8.0188,8.0781,8.0056,8.0781,70400.0
2008-04-09 15:40:00,12.26,12.26,12.2,12.2,78000.0,8.0781,8.0781,8.0386,8.0386,78000.0
2008-04-09 15:50:00,12.2,12.29,12.15,12.22,208200.0,8.0386,8.0979,8.0056,8.0517,208200.0
2008-04-10 09:30:00,12.2,12.38,12.12,12.34,54400.0,8.0386,8.1572,7.9858,8.1308,54400.0
2008-04-10 09:40:00,12.3,12.43,12.24,12.3,68800.0,8.1044,8.1901,8.0649,8.1044,68800.0
2008-04-10 09:50:00,12.3,12.33,12.22,12.22,65000.0,8.1044,8.1242,8.0517,8.0517,65000.0
2008-04-10 10:00:00,12.24,12.42,12.24,12.39,95000.0,8.0649,8.1835,8.0649,8.1637,95000.0
2008-04-10 10:10:00,12.4,12.53,12.38,12.53,70400.0,8.1703,8.256,8.1572,8.256,70400.0
2008-04-10 10:20:00,12.53,12.69,12.52,12.68,66400.0,8.256,8.3614,8.2494,8.3548,66400.0
2008-04-10 10:30:00,12.67,12.69,12.63,12.67,120000.0,8.3482,8.3614,8.3219,8.3482,120000.0
2008-04-10 10:40:00,12.67,12.85,12.65,12.84,138800.0,8.3482,8.4668,8.3351,8.4602,138800.0
2008-04-10 10:50:00,12.84,12.99,12.83,12.97,125400.0,8.4602,8.5591,8.4537,8.5459,125400.0
2008-04-10 11:00:00,12.97,12.99,12.86,12.9,169000.0,8.5459,8.5591,8.4734,8.4998,169000.0
2008-04-10 11:10:00,12.91,13.07,12.9,13.06,342400.0,8.5064,8.6118,8.4998,8.6052,342400.0
2008-04-10 11:20:00,13.06,13.08,13.04,13.05,115200.0,8.6052,8.6184,8.592,8.5986,115200.0
2008-04-10 11:30:00,13.04,13.06,12.92,13.0,132000.0,8.592,8.6052,8.513,8.5657,132000.0
2008-04-10 11:40:00,13.0,13.01,12.97,12.99,68400.0,8.5657,8.5723,8.5459,8.5591,68400.0
2008-04-10 11:50:00,12.99,13.07,12.97,13.06,55800.0,8.5591,8.6118,8.5459,8.6052,55800.0
2008-04-10 12:00:00,13.06,13.07,12.9,12.91,112200.0,8.6052,8.6118,8.4998,8.5064,112200.0
2008-04-10 12:10:00,12.91,12.94,12.9,12.93,45000.0,8.5064,8.5261,8.4998,8.5195,45000.0
2008-04-10 12:20:00,12.94,12.95,12.88,12.9,66600.0,8.5261,8.5327,8.4866,8.4998,66600.0
2008-04-10 12:30:00,12.88,12.92,12.87,12.91,49600.0,8.4866,8.513,8.48,8.5064,49600.0
2008-04-10 12:40:00,12.9,12.93,12.81,12.83,48800.0,8.4998,8.5195,8.4405,8.4537,48800.0
2008-04-10 12:50:00,12.83,12.83,12.76,12.77,85200.0,8.4537,8.4537,8.4075,8.4141,85200.0
2008-04-10 13:00:00,12.77,12.78,12.76,12.77,62200.0,8.4141,8.4207,8.4075,8.4141,62200.0
2008-04-10 13:10:00,12.77,12.8,12.76,12.77,24600.0,8.4141,8.4339,8.4075,8.4141,24600.0
2008-04-10 13:20:00,12.78,12.83,12.77,12.81,37200.0,8.4207,8.4537,8.4141,8.4405,37200.0
2008-04-10 13:30:00,12.81,12.85,12.8,12.84,43200.0,8.4405,8.4668,8.4339,8.4602,43200.0
2008-04-10 13:40:00,12.84,12.92,12.83,12.91,39400.0,8.4602,8.513,8.4537,8.5064,39400.0
2008-04-10 13:50:00,12.91,12.91,12.81,12.83,38000.0,8.5064,8.5064,8.4405,8.4537,38000.0
2008-04-10 14:00:00,12.83,12.88,12.83,12.88,45400.0,8.4537,8.4866,8.4537,8.4866,45400.0
2008-04-10 14:10:00,12.88,12.9,12.84,12.85,36000.0,8.4866,8.4998,8.4602,8.4668,36000.0
2008-04-10 14:20:00,12.85,12.85,12.77,12.79,35200.0,8.4668,8.4668,8.4141,8.4273,35200.0
2008-04-10 14:30:00,12.78,12.82,12.76,12.8,39400.0,8.4207,8.4471,8.4075,8.4339,39400.0
2008-04-10 14:40:00,12.8,12.81,12.77,12.8,43800.0,8.4339,8.4405,8.4141,8.4339,43800.0
2008-04-10 14:50:00,12.79,12.85,12.79,12.83,27000.0,8.4273,8.4668,8.4273,8.4537,27000.0
2008-04-10 15:00:00,12.83,12.87,12.83,12.84,58400.0,8.4537,8.48,8.4537,8.4602,58400.0
2008-04-10 15:10:00,12.85,12.86,12.81,12.83,61400.0,8.4668,8.4734,8.4405,8.4537,61400.0
2008-04-10 15:20:00,12.82,12.86,12.78,12.81,90200.0,8.4471,8.4734,8.4207,8.4405,90200.0
2008-04-10 15:30:00,12.81,12.81,12.76,12.76,98200.0,8.4405,8.4405,8.4075,8.4075,98200.0
2008-04-10 15:40:00,12.78,12.82,12.75,12.8,89200.0,8.4207,8.4471,8.4009,8.4339,89200.0
2008-04-10 15:50:00,12.8,12.92,12.8,12.85,225600.0,8.4339,8.513,8.4339,8.4668,225600.0
2008-04-11 09:30:00,12.72,12.8,12.67,12.7,46400.0,8.3812,8.4339,8.3482,8.368,46400.0
2008-04-11 09:40:00,12.72,12.76,12.61,12.62,48000.0,8.3812,8.4075,8.3087,8.3153,48000.0
2008-04-11 09:50:00,12.62,12.63,12.56,12.63,59000.0,8.3153,8.3219,8.2758,8.3219,59000.0
2008-04-11 10:00:00,12.63,12.7,12.63,12.65,232600.0,8.3219,8.368,8.3219,8.3351,232600.0
2008-04-11 10:10:00,12.65,12.72,12.65,12.71,106600.0,8.3351,8.3812,8.3351,8.3746,106600.0
2008-04-11 10:20:00,12.71,12.74,12.68,12.74,41600.0,8.3746,8.3944,8.3548,8.3944,41600.0
2008-04-11 10:30:00,12.74,12.77,12.72,12.74,20800.0,8.3944,8.4141,8.3812,8.3944,20800.0
2008-04-11 10:40:00,12.75,12.91,12.74,12.9,60400.0,8.4009,8.5064,8.3944,8.4998,60400.0
2008-04-11 10:50:00,12.92,12.94,12.88,12.93,60400.0,8.513,8.5261,8.4866,8.5195,60400.0
2008-04-11 11:00:00,12.92,13.08,12.9,13.05,84800.0,8.513,8.6184,8.4998,8.5986,84800.0
2008-04-11 11:10:00,13.04,13.1,12.98,13.01,41400.0,8.592,8.6316,8.5525,8.5723,41400.0
2008-04-11 11:20:00,13.02,13.04,13.02,13.03,14000.0,8.5789,8.592,8.5789,8.5854,14000.0
2008-04-11 11:30:00,13.02,13.03,13.01,13.02,21600.0,8.5789,8.5854,8.5723,8.5789,21600.0
2008-04-11 11:40:00,13.02,13.05,13.02,13.03,49400.0,8.5789,8.5986,8.5789,8.5854,49400.0
2008-04-11 11:50:00,13.02,13.03,12.98,13.02,27600.0,8.5789,8.5854,8.5525,8.5789,27600.0
2008-04-11 12:00:00,13.0,13.02,12.98,13.01,26000.0,8.5657,8.5789,8.5525,8.5723,26000.0
2008-04-11 12:10:00,12.99,12.99,12.91,12.96,37000.0,8.5591,8.5591,8.5064,8.5393,37000.0
2008-04-11 12:20:00,12.96,12.96,12.92,12.92,39800.0,8.5393,8.5393,8.513,8.513,39800.0
2008-04-11 12:30:00,12.92,12.94,12.91,12.93,26400.0,8.513,8.5261,8.5064,8.5195,26400.0
2008-04-11 12:40:00,12.93,12.94,12.92,12.93,32400.0,8.5195,8.5261,8.513,8.5195,32400.0
2008-04-11 12:50:00,12.94,12.96,12.92,12.94,31200.0,8.5261,8.5393,8.513,8.5261,31200.0
2008-04-11 13:00:00,12.94,12.94,12.89,12.89,13600.0,8.5261,8.5261,8.4932,8.4932,13600.0
2008-04-11 13:10:00,12.89,12.9,12.88,12.89,13000.0,8.4932,8.4998,8.4866,8.4932,13000.0
2008-04-11 13:20:00,12.9,12.9,12.88,12.88,28200.0,8.4998,8.4998,8.4866,8.4866,28200.0
2008-04-11 13:30:00,12.88,12.9,12.87,12.9,66400.0,8.4866,8.4998,8.48,8.4998,66400.0
2008-04-11 13:40:00,12.9,12.9,12.87,12.89,22800.0,8.4998,8.4998,8.48,8.4932,22800.0
2008-04-11 13:50:00,12.88,12.89,12.88,12.88,24600.0,8.4866,8.4932,8.4866,8.4866,24600.0
2008-04-11 14:00:00,12.88,12.9,12.88,12.88,47400.0,8.4866,8.4998,8.4866,8.4866,47400.0
2008-04-11 14:10:00,12.88,12.88,12.77,12.8,50800.0,8.4866,8.4866,8.4141,8.4339,50800.0
2008-04-11 14:20:00,12.8,12.8,12.77,12.78,16800.0,8.4339,8.4339,8.4141,8.4207,16800.0
2008-04-11 14:30:00,12.78,12.78,12.75,12.76,17200.0,8.4207,8.4207,8.4009,8.4075,17200.0
2008-04-11 14:40:00,12.76,12.79,12.75,12.79,33800.0,8.4075,8.4273,8.4009,8.4273,33800.0
2008-04-11 14:50:00,12.79,12.8,12.75,12.76,48200.0,8.4273,8.4339,8.4009,8.4075,48200.0
2008-04-11 15:00:00,12.76,12.78,12.74,12.76,79000.0,8.4075,8.4207,8.3944,8.4075,79000.0
2008-04-11 15:10:00,12.77,12.77,12.74,12.75,40600.0,8.4141,8.4141,8.3944,8.4009,40600.0
2008-04-11 15:20:00,12.76,12.8,12.74,12.77,45800.0,8.4075,8.4339,8.3944,8.4141,45800.0
2008-04-11 15:30:00,12.76,12.79,12.74,12.75,75400.0,8.4075,8.4273,8.3944,8.4009,75400.0
2008-04-11 15:40:00,12.74,12.75,12.63,12.63,130000.0,8.3944,8.4009,8.3219,8.3219,130000.0
2008-04-11 15:50:00,12.64,12.79,12.64,12.79,157800.0,8.3285,8.4273,8.3285,8.4273,157800.0
2008-04-14 09:30:00,12.79,12.88,12.68,12.81,28600.0,8.4273,8.4866,8.3548,8.4405,28600.0
2008-04-14 09:40:00,12.83,12.84,12.65,12.65,30600.0,8.4537,8.4602,8.3351,8.3351,30600.0
2008-04-14 09:50:00,12.65,12.73,12.61,12.67,38400.0,8.3351,8.3878,8.3087,8.3482,38400.0
2008-04-14 10:00:00,12.7,12.72,12.67,12.67,30000.0,8.368,8.3812,8.3482,8.3482,30000.0
2008-04-14 10:10:00,12.68,12.69,12.67,12.68,28000.0,8.3548,8.3614,8.3482,8.3548,28000.0
2008-04-14 10:20:00,12.68,12.76,12.68,12.75,28200.0,8.3548,8.4075,8.3548,8.4009,28200.0
2008-04-14 10:30:00,12.75,12.81,12.75,12.81,17600.0,8.4009,8.4405,8.4009,8.4405,17600.0
2008-04-14 10:40:00,12.81,12.81,12.74,12.75,42000.0,8.4405,8.4405,8.3944,8.4009,42000.0
2008-04-14 10:50:00,12.77,12.81,12.72,12.81,26600.0,8.4141,8.4405,8.3812,8.4405,26600.0
2008-04-14 11:00:00,12.81,12.83,12.75,12.75,28600.0,8.4405,8.4537,8.4009,8.4009,28600.0
2008-04-14 11:10:00,12.76,12.79,12.72,12.78,51800.0,8.4075,8.4273,8.3812,8.4207,51800.0
2008-04-14 11:20:00,12.78,12.78,12.74,12.78,50000.0,8.4207,8.4207,8.3944,8.4207,50000.0
2008-04-14 11:30:00,12.77,12.79,12.74,12.79,73200.0,8.4141,8.4273,8.3944,8.4273,73200.0
2008-04-14 11:40:00,12.8,12.85,12.8,12.84,31600.0,8.4339,8.4668,8.4339,8.4602,31600.0
2008-04-14 11:50:00,12.84,12.85,12.81,12.81,24000.0,8.4602,8.4668,8.4405,8.4405,24000.0
2008-04-14 12:00:00,12.81,12.87,12.79,12.8,33600.0,8.4405,8.48,8.4273,8.4339,33600.0
2008-04-14 12:10:00,12.81,12.83,12.78,12.8,20600.0,8.4405,8.4537,8.4207,8.4339,20600.0
2008-04-14 12:20:00,12.8,12.87,12.79,12.87,14800.0,8.4339,8.48,8.4273,8.48,14800.0
2008-04-14 12:30:00,12.87,12.87,12.86,12.86,19600.0,8.48,8.48,8.4734,8.4734,19600.0
2008-04-14 12:40:00,12.86,12.88,12.84,12.87,10400.0,8.4734,8.4866,8.4602,8.48,10400.0
2008-04-14 12:50:00,12.87,12.92,12.87,12.88,10800.0,8.48,8.513,8.48,8.4866,10800.0
2008-04-14 13:00:00,12.87,12.88,12.87,12.87,9400.0,8.48,8.4866,8.48,8.48,9400.0
2008-04-14 13:10:00,12.88,12.88,12.84,12.84,10400.0,8.4866,8.4866,8.4602,8.4602,10400.0
2008-04-14 13:20:00,12.85,12.88,12.83,12.86,20000.0,8.4668,8.4866,8.4537,8.4734,20000.0
2008-04-14 13:30:00,12.85,12.86,12.8,12.8,33000.0,8.4668,8.4734,8.4339,8.4339,33000.0
2008-04-14 13:40:00,12.8,12.81,12.74,12.74,64200.0,8.4339,8.4405,8.3944,8.3944,64200.0
2008-04-14 13:50:00,12.74,12.75,12.72,12.75,30200.0,8.3944,8.4009,8.3812,8.4009,30200.0
2008-04-14 14:00:00,12.76,12.77,12.74,12.74,26200.0,8.4075,8.4141,8.3944,8.3944,26200.0
2008-04-14 14:10:00,12.72,12.76,12.69,12.7,46000.0,8.3812,8.4075,8.3614,8.368,46000.0
2008-04-14 14:20:00,12.7,12.72,12.68,12.69,34600.0,8.368,8.3812,8.3548,8.3614,34600.0
2008-04-14 14:30:00,12.68,12.74,12.68,12.72,28600.0,8.3548,8.3944,8.3548,8.3812,28600.0
2008-04-14 14:40:00,12.72,12.74,12.7,12.7,26800.0,8.3812,8.3944,8.368,8.368,26800.0
2008-04-14 14:50:00,12.7,12.7,12.65,12.65,82600.0,8.368,8.368,8.3351,8.3351,82600.0
2008-04-14 15:00:00,12.65,12.67,12.63,12.64,38800.0,8.3351,8.3482,8.3219,8.3285,38800.0
2008-04-14 15:10:00,12.64,12.66,12.62,12.65,44800.0,8.3285,8.3416,8.3153,8.3351,44800.0
2008-04-14 15:20:00,12.65,12.66,12.6,12.61,63000.0,8.3351,8.3416,8.3021,8.3087,63000.0
2008-04-14 15:30:00,12.61,12.65,12.6,12.62,44400.0,8.3087,8.3351,8.3021,8.3153,44400.0
2008-04-14 15:40:00,12.63,12.66,12.62,12.65,39600.0,8.3219,8.3416,8.3153,8.3351,39600.0
2008-04-14 15:50:00,12.65,12.7,12.62,12.68,65400.0,8.3351,8.368,8.3153,8.3548,65400.0
2008-04-15 09:30:00,12.76,12.94,12.67,12.67,27200.0,8.4075,8.5261,8.3482,8.3482,27200.0
2008-04-15 09:40:00,12.67,12.74,12.62,12.68,39200.0,8.3482,8.3944,8.3153,8.3548,39200.0
2008-04-15 09:50:00,12.7,12.81,12.68,12.72,30400.0,8.368,8.4405,8.3548,8.3812,30400.0
2008-04-15 10:00:00,12.72,12.72,12.63,12.65,40200.0,8.3812,8.3812,8.3219,8.3351,40200.0
2008-04-15 10:10:00,12.65,12.68,12.63,12.63,35200.0,8.3351,8.3548,8.3219,8.3219,35200.0
2008-04-15 10:20:00,12.62,12.65,12.61,12.63,16800.0,8.3153,8.3351,8.3087,8.3219,16800.0
2008-04-15 10:30:00,12.63,12.76,12.62,12.76,22600.0,8.3219,8.4075,8.3153,8.4075,22600.0
2008-04-15 10:40:00,12.76,12.79,12.72,12.77,55600.0,8.4075,8.4273,8.3812,8.4141,55600.0
2008-04-15 10:50:00,12.77,12.78,12.65,12.72,22800.0,8.4141,8.4207,8.3351,8.3812,22800.0
2008-04-15 11:00:00,12.72,12.76,12.71,12.71,17000.0,8.3812,8.4075,8.3746,8.3746,17000.0
2008-04-15 11:10:00,12.72,12.75,12.71,12.75,17800.0,8.3812,8.4009,8.3746,8.4009,17800.0
2008-04-15 11:20:00,12.75,12.8,12.73,12.78,21000.0,8.4009,8.4339,8.3878,8.4207,21000.0
2008-04-15 11:30:00,12.78,12.79,12.74,12.74,16000.0,8.4207,8.4273,8.3944,8.3944,16000.0
2008-04-15 11:40:00,12.74,12.74,12.72,12.74,14000.0,8.3944,8.3944,8.3812,8.3944,14000.0
2008-04-15 11:50:00,12.74,12.74,12.7,12.7,14600.0,8.3944,8.3944,8.368,8.368,14600.0
2008-04-15 12:00:00,12.7,12.72,12.67,12.67,9600.0,8.368,8.3812,8.3482,8.3482,9600.0
2008-04-15 12:10:00,12.67,12.67,12.63,12.63,8000.0,8.3482,8.3482,8.3219,8.3219,8000.0
2008-04-15 12:20:00,12.65,12.66,12.64,12.65,21000.0,8.3351,8.3416,8.3285,8.3351,21000.0
2008-04-15 12:30:00,12.66,12.71,12.66,12.7,18000.0,8.3416,8.3746,8.3416,8.368,18000.0
2008-04-15 12:40:00,12.7,12.71,12.68,12.68,9000.0,8.368,8.3746,8.3548,8.3548,9000.0
2008-04-15 12:50:00,12.68,12.71,12.66,12.67,15200.0,8.3548,8.3746,8.3416,8.3482,15200.0
2008-04-15 13:00:00,12.67,12.69,12.67,12.68,6200.0,8.3482,8.3614,8.3482,8.3548,6200.0
2008-04-15 13:10:00,12.69,12.74,12.69,12.74,16600.0,8.3614,8.3944,8.3614,8.3944,16600.0
2008-04-15 13:20:00,12.74,12.78,12.74,12.78,9800.0,8.3944,8.4207,8.3944,8.4207,9800.0
2008-04-15 13:30:00,12.76,12.78,12.76,12.76,10400.0,8.4075,8.4207,8.4075,8.4075,10400.0
2008-04-15 13:40:00,12.77,12.81,12.76,12.81,16600.0,8.4141,8.4405,8.4075,8.4405,16600.0
2008-04-15 13:50:00,12.81,12.84,12.81,12.83,9800.0,8.4405,8.4602,8.4405,8.4537,9800.0
2008-04-15 14:00:00,12.83,12.84,12.81,12.82,17400.0,8.4537,8.4602,8.4405,8.4471,17400.0
2008-04-15 14:10:00,12.82,12.84,12.8,12.8,28400.0,8.4471,8.4602,8.4339,8.4339,28400.0
2008-04-15 14:20:00,12.8,12.81,12.79,12.8,15600.0,8.4339,8.4405,8.4273,8.4339,15600.0
2008-04-15 14:30:00,12.8,12.86,12.8,12.85,19000.0,8.4339,8.4734,8.4339,8.4668,19000.0
2008-04-15 14:40:00,12.84,12.86,12.81,12.81,29200.0,8.4602,8.4734,8.4405,8.4405,29200.0
2008-04-15 14:50:00,12.81,12.81,12.76,12.79,29000.0,8.4405,8.4405,8.4075,8.4273,29000.0
2008-04-15 15:00:00,12.78,12.78,12.74,12.74,29800.0,8.4207,8.4207,8.3944,8.3944,29800.0
2008-04-15 15:10:00,12.74,12.8,12.74,12.8,30400.0,8.3944,8.4339,8.3944,8.4339,30400.0
2008-04-15 15:20:00,12.8,12.84,12.79,12.83,30600.0,8.4339,8.4602,8.4273,8.4537,30600.0
2008-04-15 15:30:00,12.84,12.85,12.81,12.81,38200.0,8.4602,8.4668,8.4405,8.4405,38200.0
2008-04-15 15:40:00,12.81,12.81,12.76,12.77,54800.0,8.4405,8.4405,8.4075,8.4141,54800.0
2008-04-15 15:50:00,12.76,12.84,12.76,12.83,76600.0,8.4075,8.4602,8.4075,8.4537,76600.0
2008-04-16 09:30:00,12.94,12.94,12.88,12.9,16200.0,8.5261,8.5261,8.4866,8.4998,16200.0
2008-04-16 09:40:00,12.86,13.04,12.84,13.0,26600.0,8.4734,8.592,8.4602,8.5657,26600.0
2008-04-16 09:50:00,13.03,13.04,12.97,12.98,16000.0,8.5854,8.592,8.5459,8.5525,16000.0
2008-04-16 10:00:00,12.98,12.98,12.88,12.88,20600.0,8.5525,8.5525,8.4866,8.4866,20600.0
2008-04-16 10:10:00,12.89,12.99,12.88,12.97,30000.0,8.4932,8.5591,8.4866,8.5459,30000.0
2008-04-16 10:20:00,12.99,13.11,12.99,13.05,34600.0,8.5591,8.6382,8.5591,8.5986,34600.0
2008-04-16 10:30:00,13.06,13.1,12.99,13.0,73200.0,8.6052,8.6316,8.5591,8.5657,73200.0
2008-04-16 10:40:00,13.01,13.01,12.96,12.97,18200.0,8.5723,8.5723,8.5393,8.5459,18200.0
2008-04-16 10:50:00,12.97,13.03,12.97,13.0,19600.0,8.5459,8.5854,8.5459,8.5657,19600.0
2008-04-16 11:00:00,13.01,13.01,12.9,12.92,39400.0,8.5723,8.5723,8.4998,8.513,39400.0
2008-04-16 11:10:00,12.92,12.95,12.92,12.94,13600.0,8.513,8.5327,8.513,8.5261,13600.0
2008-04-16 11:20:00,12.94,12.99,12.94,12.96,18800.0,8.5261,8.5591,8.5261,8.5393,18800.0
2008-04-16 11:30:00,12.97,13.06,12.97,13.06,41200.0,8.5459,8.6052,8.5459,8.6052,41200.0
2008-04-16 11:40:00,13.06,13.07,13.02,13.03,24800.0,8.6052,8.6118,8.5789,8.5854,24800.0
2008-04-16 11:50:00,13.02,13.07,13.02,13.05,18200.0,8.5789,8.6118,8.5789,8.5986,18200.0
2008-04-16 12:00:00,13.04,13.05,13.02,13.02,20400.0,8.592,8.5986,8.5789,8.5789,20400.0
2008-04-16 12:10:00,13.02,13.02,12.93,12.93,100400.0,8.5789,8.5789,8.5195,8.5195,100400.0
2008-04-16 12:20:00,12.94,12.97,12.93,12.97,30800.0,8.5261,8.5459,8.5195,8.5459,30800.0
2008-04-16 12:30:00,12.97,13.01,12.95,12.97,36200.0,8.5459,8.5723,8.5327,8.5459,36200.0
2008-04-16 12:40:00,12.96,13.01,12.96,12.99,20400.0,8.5393,8.5723,8.5393,8.5591,20400.0
2008-04-16 12:50:00,12.99,13.01,12.99,13.0,26400.0,8.5591,8.5723,8.5591,8.5657,26400.0
2008-04-16 13:00:00,13.0,13.0,12.93,12.94,23200.0,8.5657,8.5657,8.5195,8.5261,23200.0
2008-04-16 13:10:00,12.94,12.95,12.9,12.93,80200.0,8.5261,8.5327,8.4998,8.5195,80200.0
2008-04-16 13:20:00,12.93,12.95,12.92,12.94,31400.0,8.5195,8.5327,8.513,8.5261,31400.0
2008-04-16 13:30:00,12.94,12.94,12.88,12.88,34400.0,8.5261,8.5261,8.4866,8.4866,34400.0
2008-04-16 13:40:00,12.88,12.9,12.82,12.9,38200.0,8.4866,8.4998,8.4471,8.4998,38200.0
2008-04-16 13:50:00,12.9,12.92,12.9,12.9,17000.0,8.4998,8.513,8.4998,8.4998,17000.0
2008-04-16 14:00:00,12.9,12.9,12.84,12.85,28400.0,8.4998,8.4998,8.4602,8.4668,28400.0
2008-04-16 14:10:00,12.85,12.86,12.78,12.85,62600.0,8.4668,8.4734,8.4207,8.4668,62600.0
2008-04-16 14:20:00,12.86,12.87,12.79,12.8,55000.0,8.4734,8.48,8.4273,8.4339,55000.0
2008-04-16 14:30:00,12.8,12.84,12.79,12.81,39000.0,8.4339,8.4602,8.4273,8.4405,39000.0
2008-04-16 14:40:00,12.81,12.89,12.8,12.87,45000.0,8.4405,8.4932,8.4339,8.48,45000.0
2008-04-16 14:50:00,12.88,12.93,12.87,12.9,36200.0,8.4866,8.5195,8.48,8.4998,36200.0
2008-04-16 15:00:00,12.9,12.91,12.88,12.9,45600.0,8.4998,8.5064,8.4866,8.4998,45600.0
2008-04-16 15:10:00,12.9,12.92,12.88,12.89,71200.0,8.4998,8.513,8.4866,8.4932,71200.0
2008-04-16 15:20:00,12.88,12.98,12.87,12.96,80600.0,8.4866,8.5525,8.48,8.5393,80600.0
2008-04-16 15:30:00,12.97,12.97,12.92,12.94,58000.0,8.5459,8.5459,8.513,8.5261,58000.0
2008-04-16 15:40:00,12.94,12.97,12.93,12.96,65400.0,8.5261,8.5459,8.5195,8.5393,65400.0
2008-04-16 15:50:00,12.96,13.0,12.95,12.97,74000.0,8.5393,8.5657,8.5327,8.5459,74000.0
2008-04-17 09:30:00,12.96,13.13,12.96,13.04,42000.0,8.5393,8.6513,8.5393,8.592,42000.0
2008-04-17 09:40:00,13.01,13.13,12.99,13.13,89600.0,8.5723,8.6513,8.5591,8.6513,89600.0
2008-04-17 09:50:00,13.13,13.13,12.97,13.02,210600.0,8.6513,8.6513,8.5459,8.5789,210600.0
2008-04-17 10:00:00,13.02,13.06,12.89,13.05,40400.0,8.5789,8.6052,8.4932,8.5986,40400.0
2008-04-17 10:10:00,13.07,13.15,13.07,13.12,29600.0,8.6118,8.6645,8.6118,8.6447,29600.0
2008-04-17 10:20:00,13.11,13.14,13.11,13.13,16600.0,8.6382,8.6579,8.6382,8.6513,16600.0
2008-04-17 10:30:00,13.13,13.21,13.13,13.21,25400.0,8.6513,8.704,8.6513,8.704,25400.0
2008-04-17 10:40:00,13.21,13.28,13.21,13.24,44200.0,8.704,8.7502,8.704,8.7238,44200.0
2008-04-17 10:50:00,13.25,13.26,13.2,13.24,29000.0,8.7304,8.737,8.6975,8.7238,29000.0
2008-04-17 11:00:00,13.24,13.25,13.1,13.1,30000.0,8.7238,8.7304,8.6316,8.6316,30000.0
2008-04-17 11:10:00,13.11,13.17,13.09,13.17,31200.0,8.6382,8.6777,8.625,8.6777,31200.0
2008-04-17 11:20:00,13.17,13.17,13.06,13.1,50800.0,8.6777,8.6777,8.6052,8.6316,50800.0
2008-04-17 11:30:00,13.09,13.14,13.09,13.12,17200.0,8.625,8.6579,8.625,8.6447,17200.0
2008-04-17 11:40:00,13.13,13.15,13.11,13.14,16600.0,8.6513,8.6645,8.6382,8.6579,16600.0
2008-04-17 11:50:00,13.14,13.15,13.1,13.1,24400.0,8.6579,8.6645,8.6316,8.6316,24400.0
2008-04-17 12:00:00,13.1,13.1,13.08,13.09,31800.0,8.6316,8.6316,8.6184,8.625,31800.0
2008-04-17 12:10:00,13.09,13.11,13.08,13.1,42800.0,8.625,8.6382,8.6184,8.6316,42800.0
2008-04-17 12:20:00,13.1,13.11,13.08,13.09,21400.0,8.6316,8.6382,8.6184,8.625,21400.0
2008-04-17 12:30:00,13.08,13.11,13.05,13.08,20400.0,8.6184,8.6382,8.5986,8.6184,20400.0
2008-04-17 12:40:00,13.08,13.11,13.07,13.1,22600.0,8.6184,8.6382,8.6118,8.6316,22600.0
2008-04-17 12:50:00,13.09,13.14,13.09,13.13,16800.0,8.625,8.6579,8.625,8.6513,16800.0
2008-04-17 13:00:00,13.13,13.17,13.12,13.17,21000.0,8.6513,8.6777,8.6447,8.6777,21000.0
2008-04-17 13:10:00,13.15,13.17,13.1,13.11,44400.0,8.6645,8.6777,8.6316,8.6382,44400.0
2008-04-17 13:20:00,13.11,13.19,13.1,13.19,20600.0,8.6382,8.6909,8.6316,8.6909,20600.0
2008-04-17 13:30:00,13.2,13.21,13.11,13.15,96800.0,8.6975,8.704,8.6382,8.6645,96800.0
2008-04-17 13:40:00,13.16,13.16,13.09,13.1,90800.0,8.6711,8.6711,8.625,8.6316,90800.0
2008-04-17 13:50:00,13.1,13.12,13.09,13.09,16200.0,8.6316,8.6447,8.625,8.625,16200.0
2008-04-17 14:00:00,13.09,13.13,13.09,13.12,17000.0,8.625,8.6513,8.625,8.6447,17000.0
2008-04-17 14:10:00,13.12,13.12,13.08,13.09,27200.0,8.6447,8.6447,8.6184,8.625,27200.0
2008-04-17 14:20:00,13.09,13.12,13.06,13.12,10400.0,8.625,8.6447,8.6052,8.6447,10400.0
2008-04-17 14:30:00,13.12,13.17,13.11,13.17,20800.0,8.6447,8.6777,8.6382,8.6777,20800.0
2008-04-17 14:40:00,13.17,13.17,13.12,13.12,18200.0,8.6777,8.6777,8.6447,8.6447,18200.0
2008-04-17 14:50:00,13.12,13.13,13.09,13.1,18400.0,8.6447,8.6513,8.625,8.6316,18400.0
2008-04-17 15:00:00,13.1,13.18,13.09,13.17,28000.0,8.6316,8.6843,8.625,8.6777,28000.0
2008-04-17 15:10:00,13.17,13.21,13.13,13.19,35800.0,8.6777,8.704,8.6513,8.6909,35800.0
2008-04-17 15:20:00,13.19,13.21,13.16,13.2,28400.0,8.6909,8.704,8.6711,8.6975,28400.0
2008-04-17 15:30:00,13.18,13.27,13.18,13.26,35400.0,8.6843,8.7436,8.6843,8.737,35400.0
2008-04-17 15:40:00,13.26,13.27,13.22,13.24,47800.0,8.737,8.7436,8.7106,8.7238,47800.0
2008-04-17 15:50:00,13.24,13.28,13.21,13.21,79800.0,8.7238,8.7502,8.704,8.704,79800.0
2008-04-18 09:30:00,13.4,13.8,13.4,13.69,118200.0,8.8292,9.0928,8.8292,9.0203,118200.0
2008-04-18 09:40:00,13.7,13.72,13.49,13.49,71600.0,9.0269,9.0401,8.8885,8.8885,71600.0
2008-04-18 09:50:00,13.52,13.53,13.43,13.52,57800.0,8.9083,8.9149,8.849,8.9083,57800.0
2008-04-18 10:00:00,13.52,13.55,13.4,13.53,90600.0,8.9083,8.9281,8.8292,8.9149,90600.0
2008-04-18 10:10:00,13.53,13.56,13.53,13.55,17000.0,8.9149,8.9347,8.9149,8.9281,17000.0
2008-04-18 10:20:00,13.55,13.56,13.5,13.5,16400.0,8.9281,8.9347,8.8951,8.8951,16400.0
2008-04-18 10:30:00,13.49,13.56,13.46,13.56,24600.0,8.8885,8.9347,8.8688,8.9347,24600.0
2008-04-18 10:40:00,13.56,13.58,13.49,13.49,22000.0,8.9347,8.9478,8.8885,8.8885,22000.0
2008-04-18 10:50:00,13.49,13.49,13.43,13.47,13600.0,8.8885,8.8885,8.849,8.8754,13600.0
2008-04-18 11:00:00,13.47,13.56,13.46,13.5,41400.0,8.8754,8.9347,8.8688,8.8951,41400.0
2008-04-18 11:10:00,13.5,13.5,13.46,13.47,10200.0,8.8951,8.8951,8.8688,8.8754,10200.0
2008-04-18 11:20:00,13.47,13.5,13.47,13.5,20600.0,8.8754,8.8951,8.8754,8.8951,20600.0
2008-04-18 11:30:00,13.5,13.5,13.46,13.46,24600.0,8.8951,8.8951,8.8688,8.8688,24600.0
2008-04-18 11:40:00,13.46,13.5,13.45,13.48,21400.0,8.8688,8.8951,8.8622,8.8819,21400.0
2008-04-18 11:50:00,13.47,13.51,13.47,13.5,28200.0,8.8754,8.9017,8.8754,8.8951,28200.0
2008-04-18 12:00:00,13.5,13.51,13.49,13.49,56800.0,8.8951,8.9017,8.8885,8.8885,56800.0
2008-04-18 12:10:00,13.5,13.51,13.49,13.5,33200.0,8.8951,8.9017,8.8885,8.8951,33200.0
2008-04-18 12:20:00,13.49,13.51,13.49,13.49,36600.0,8.8885,8.9017,8.8885,8.8885,36600.0
2008-04-18 12:30:00,13.49,13.5,13.44,13.49,32600.0,8.8885,8.8951,8.8556,8.8885,32600.0
2008-04-18 12:40:00,13.49,13.5,13.45,13.47,12400.0,8.8885,8.8951,8.8622,8.8754,12400.0
2008-04-18 12:50:00,13.46,13.47,13.45,13.45,7400.0,8.8688,8.8754,8.8622,8.8622,7400.0
2008-04-18 13:00:00,13.45,13.49,13.45,13.49,13000.0,8.8622,8.8885,8.8622,8.8885,13000.0
2008-04-18 13:10:00,13.48,13.49,13.47,13.49,35800.0,8.8819,8.8885,8.8754,8.8885,35800.0
2008-04-18 13:20:00,13.49,13.52,13.47,13.52,19400.0,8.8885,8.9083,8.8754,8.9083,19400.0
2008-04-18 13:30:00,13.53,13.54,13.47,13.48,9800.0,8.9149,8.9215,8.8754,8.8819,9800.0
2008-04-18 13:40:00,13.47,13.51,13.47,13.51,5600.0,8.8754,8.9017,8.8754,8.9017,5600.0
2008-04-18 13:50:00,13.53,13.55,13.5,13.53,24000.0,8.9149,8.9281,8.8951,8.9149,24000.0
2008-04-18 14:00:00,13.54,13.54,13.48,13.48,43800.0,8.9215,8.9215,8.8819,8.8819,43800.0
2008-04-18 14:10:00,13.47,13.54,13.47,13.53,37800.0,8.8754,8.9215,8.8754,8.9149,37800.0
2008-04-18 14:20:00,13.53,13.54,13.46,13.47,26000.0,8.9149,8.9215,8.8688,8.8754,26000.0
2008-04-18 14:30:00,13.47,13.49,13.46,13.47,24200.0,8.8754,8.8885,8.8688,8.8754,24200.0
2008-04-18 14:40:00,13.47,13.51,13.46,13.49,33400.0,8.8754,8.9017,8.8688,8.8885,33400.0
2008-04-18 14:50:00,13.49,13.49,13.43,13.45,25800.0,8.8885,8.8885,8.849,8.8622,25800.0
2008-04-18 15:00:00,13.45,13.5,13.42,13.5,37000.0,8.8622,8.8951,8.8424,8.8951,37000.0
2008-04-18 15:10:00,13.5,13.53,13.46,13.47,49400.0,8.8951,8.9149,8.8688,8.8754,49400.0
2008-04-18 15:20:00,13.46,13.49,13.38,13.43,80800.0,8.8688,8.8885,8.8161,8.849,80800.0
2008-04-18 15:30:00,13.43,13.5,13.43,13.49,81200.0,8.849,8.8951,8.849,8.8885,81200.0
2008-04-18 15:40:00,13.49,13.53,13.47,13.53,95600.0,8.8885,8.9149,8.8754,8.9149,95600.0
2008-04-18 15:50:00,13.53,13.56,13.52,13.55,115600.0,8.9149,8.9347,8.9083,8.9281,115600.0
2008-04-21 09:30:00,13.46,13.54,13.45,13.52,17600.0,8.8688,8.9215,8.8622,8.9083,17600.0
2008-04-21 09:40:00,13.53,13.67,13.51,13.67,34000.0,8.9149,9.0071,8.9017,9.0071,34000.0
2008-04-21 09:50:00,13.65,13.73,13.65,13.68,39400.0,8.994,9.0467,8.994,9.0137,39400.0
2008-04-21 10:00:00,13.67,13.75,13.64,13.75,41400.0,9.0071,9.0598,8.9874,9.0598,41400.0
2008-04-21 10:10:00,13.75,13.77,13.67,13.69,68000.0,9.0598,9.073,9.0071,9.0203,68000.0
2008-04-21 10:20:00,13.69,13.74,13.69,13.72,36800.0,9.0203,9.0533,9.0203,9.0401,36800.0
2008-04-21 10:30:00,13.71,13.76,13.7,13.76,19400.0,9.0335,9.0664,9.0269,9.0664,19400.0
2008-04-21 10:40:00,13.77,13.85,13.77,13.84,21600.0,9.073,9.1257,9.073,9.1191,21600.0
2008-04-21 10:50:00,13.85,13.88,13.72,13.74,122000.0,9.1257,9.1455,9.0401,9.0533,122000.0
2008-04-21 11:00:00,13.73,13.79,13.72,13.77,71000.0,9.0467,9.0862,9.0401,9.073,71000.0
2008-04-21 11:10:00,13.77,13.81,13.75,13.8,36800.0,9.073,9.0994,9.0598,9.0928,36800.0
2008-04-21 11:20:00,13.81,13.85,13.76,13.76,91000.0,9.0994,9.1257,9.0664,9.0664,91000.0
2008-04-21 11:30:00,13.78,13.79,13.77,13.78,24400.0,9.0796,9.0862,9.073,9.0796,24400.0
2008-04-21 11:40:00,13.79,13.88,13.79,13.88,18600.0,9.0862,9.1455,9.0862,9.1455,18600.0
2008-04-21 11:50:00,13.88,13.93,13.86,13.86,30200.0,9.1455,9.1784,9.1323,9.1323,30200.0
2008-04-21 12:00:00,13.86,13.95,13.85,13.91,18800.0,9.1323,9.1916,9.1257,9.1653,18800.0
2008-04-21 12:10:00,13.9,13.9,13.87,13.87,19800.0,9.1587,9.1587,9.1389,9.1389,19800.0
2008-04-21 12:20:00,13.88,13.9,13.87,13.88,29400.0,9.1455,9.1587,9.1389,9.1455,29400.0
2008-04-21 12:30:00,13.86,13.9,13.86,13.88,14000.0,9.1323,9.1587,9.1323,9.1455,14000.0
2008-04-21 12:40:00,13.88,13.9,13.85,13.85,19600.0,9.1455,9.1587,9.1257,9.1257,19600.0
2008-04-21 12:50:00,13.85,13.87,13.84,13.85,11000.0,9.1257,9.1389,9.1191,9.1257,11000.0
2008-04-21 13:00:00,13.85,13.93,13.85,13.9,13400.0,9.1257,9.1784,9.1257,9.1587,13400.0
2008-04-21 13:10:00,13.9,13.94,13.9,13.94,11600.0,9.1587,9.185,9.1587,9.185,11600.0
2008-04-21 13:20:00,13.93,13.94,13.9,13.92,12800.0,9.1784,9.185,9.1587,9.1719,12800.0
2008-04-21 13:30:00,13.93,13.95,13.92,13.93,15600.0,9.1784,9.1916,9.1719,9.1784,15600.0
2008-04-21 13:40:00,13.93,13.94,13.9,13.93,13400.0,9.1784,9.185,9.1587,9.1784,13400.0
2008-04-21 13:50:00,13.93,13.95,13.93,13.95,34000.0,9.1784,9.1916,9.1784,9.1916,34000.0
2008-04-21 14:00:00,13.93,13.95,13.92,13.92,14600.0,9.1784,9.1916,9.1719,9.1719,14600.0
2008-04-21 14:10:00,13.93,13.93,13.9,13.93,16600.0,9.1784,9.1784,9.1587,9.1784,16600.0
2008-04-21 14:20:00,13.93,13.93,13.88,13.9,16800.0,9.1784,9.1784,9.1455,9.1587,16800.0
2008-04-21 14:30:00,13.9,13.92,13.88,13.92,50200.0,9.1587,9.1719,9.1455,9.1719,50200.0
2008-04-21 14:40:00,13.93,13.94,13.89,13.92,52000.0,9.1784,9.185,9.1521,9.1719,52000.0
2008-04-21 14:50:00,13.93,13.96,13.91,13.95,34800.0,9.1784,9.1982,9.1653,9.1916,34800.0
2008-04-21 15:00:00,13.95,13.99,13.95,13.98,38800.0,9.1916,9.218,9.1916,9.2114,38800.0
2008-04-21 15:10:00,13.98,14.06,13.98,14.03,31200.0,9.2114,9.2641,9.2114,9.2443,31200.0
2008-04-21 15:20:00,14.03,14.03,13.93,13.94,61200.0,9.2443,9.2443,9.1784,9.185,61200.0
2008-04-21 15:30:00,13.95,13.95,13.88,13.9,82000.0,9.1916,9.1916,9.1455,9.1587,82000.0
2008-04-21 15:40:00,13.9,13.9,13.8,13.88,131800.0,9.1587,9.1587,9.0928,9.1455,131800.0
2008-04-21 15:50:00,13.88,13.88,13.81,13.83,268600.0,9.1455,9.1455,9.0994,9.1126,268600.0
2008-04-22 09:30:00,13.81,13.81,13.6,13.64,53200.0,9.0994,9.0994,8.961,8.9874,53200.0
2008-04-22 09:40:00,13.63,13.69,13.63,13.67,40600.0,8.9808,9.0203,8.9808,9.0071,40600.0
2008-04-22 09:50:00,13.67,13.72,13.61,13.61,40400.0,9.0071,9.0401,8.9676,8.9676,40400.0
2008-04-22 10:00:00,13.58,13.64,13.55,13.63,161200.0,8.9478,8.9874,8.9281,8.9808,161200.0
2008-04-22 10:10:00,13.61,13.61,13.54,13.6,68800.0,8.9676,8.9676,8.9215,8.961,68800.0
2008-04-22 10:20:00,13.57,13.58,13.47,13.47,54400.0,8.9412,8.9478,8.8754,8.8754,54400.0
2008-04-22 10:30:00,13.49,13.51,13.45,13.47,100400.0,8.8885,8.9017,8.8622,8.8754,100400.0
2008-04-22 10:40:00,13.47,13.52,13.45,13.5,49400.0,8.8754,8.9083,8.8622,8.8951,49400.0
2008-04-22 10:50:00,13.49,13.49,13.39,13.47,72000.0,8.8885,8.8885,8.8226,8.8754,72000.0
2008-04-22 11:00:00,13.47,13.5,13.42,13.47,70800.0,8.8754,8.8951,8.8424,8.8754,70800.0
2008-04-22 11:10:00,13.47,13.49,13.42,13.44,49400.0,8.8754,8.8885,8.8424,8.8556,49400.0
2008-04-22 11:20:00,13.43,13.45,13.41,13.42,31400.0,8.849,8.8622,8.8358,8.8424,31400.0
2008-04-22 11:30:00,13.44,13.47,13.4,13.4,18600.0,8.8556,8.8754,8.8292,8.8292,18600.0
2008-04-22 11:40:00,13.4,13.44,13.37,13.38,47200.0,8.8292,8.8556,8.8095,8.8161,47200.0
2008-04-22 11:50:00,13.38,13.38,13.28,13.31,55200.0,8.8161,8.8161,8.7502,8.7699,55200.0
2008-04-22 12:00:00,13.31,13.42,13.3,13.32,74800.0,8.7699,8.8424,8.7633,8.7765,74800.0
2008-04-22 12:10:00,13.33,13.34,13.3,13.34,21800.0,8.7831,8.7897,8.7633,8.7897,21800.0
2008-04-22 12:20:00,13.34,13.36,13.2,13.22,106400.0,8.7897,8.8029,8.6975,8.7106,106400.0
2008-04-22 12:30:00,13.22,13.28,13.2,13.24,28000.0,8.7106,8.7502,8.6975,8.7238,28000.0
2008-04-22 12:40:00,13.23,13.3,13.18,13.2,41400.0,8.7172,8.7633,8.6843,8.6975,41400.0
2008-04-22 12:50:00,13.2,13.21,13.15,13.17,46600.0,8.6975,8.704,8.6645,8.6777,46600.0
2008-04-22 13:00:00,13.19,13.21,13.16,13.17,45600.0,8.6909,8.704,8.6711,8.6777,45600.0
2008-04-22 13:10:00,13.17,13.2,13.15,13.2,9200.0,8.6777,8.6975,8.6645,8.6975,9200.0
2008-04-22 13:20:00,13.2,13.28,13.19,13.26,44600.0,8.6975,8.7502,8.6909,8.737,44600.0
2008-04-22 13:30:00,13.25,13.3,13.25,13.26,28400.0,8.7304,8.7633,8.7304,8.737,28400.0
2008-04-22 13:40:00,13.26,13.27,13.26,13.26,20200.0,8.737,8.7436,8.737,8.737,20200.0
2008-04-22 13:50:00,13.26,13.29,13.25,13.29,13600.0,8.737,8.7568,8.7304,8.7568,13600.0
2008-04-22 14:00:00,13.29,13.3,13.27,13.27,10600.0,8.7568,8.7633,8.7436,8.7436,10600.0
2008-04-22 14:10:00,13.28,13.29,13.25,13.28,21600.0,8.7502,8.7568,8.7304,8.7502,21600.0
2008-04-22 14:20:00,13.28,13.3,13.26,13.28,28200.0,8.7502,8.7633,8.737,8.7502,28200.0
2008-04-22 14:30:00,13.28,13.29,13.25,13.26,22000.0,8.7502,8.7568,8.7304,8.737,22000.0
2008-04-22 14:40:00,13.26,13.3,13.25,13.26,27000.0,8.737,8.7633,8.7304,8.737,27000.0
2008-04-22 14:50:00,13.26,13.28,13.22,13.25,48800.0,8.737,8.7502,8.7106,8.7304,48800.0
2008-04-22 15:00:00,13.25,13.33,13.25,13.3,31800.0,8.7304,8.7831,8.7304,8.7633,31800.0
2008-04-22 15:10:00,13.31,13.38,13.3,13.38,39400.0,8.7699,8.8161,8.7633,8.8161,39400.0
2008-04-22 15:20:00,13.37,13.41,13.35,13.4,140000.0,8.8095,8.8358,8.7963,8.8292,140000.0
2008-04-22 15:30:00,13.4,13.4,13.34,13.35,135600.0,8.8292,8.8292,8.7897,8.7963,135600.0
2008-04-22 15:40:00,13.35,13.4,13.27,13.4,162400.0,8.7963,8.8292,8.7436,8.8292,162400.0
2008-04-22 15:50:00,13.4,13.43,13.34,13.36,261800.0,8.8292,8.849,8.7897,8.8029,261800.0
2008-04-23 09:30:00,13.38,13.44,13.28,13.29,16200.0,8.8561,8.8958,8.7899,8.7965,16200.0
2008-04-23 09:40:00,13.29,13.38,13.26,13.34,65200.0,8.7965,8.8561,8.7766,8.8296,65200.0
2008-04-23 09:50:00,13.31,13.4,13.27,13.3,24800.0,8.8097,8.8693,8.7833,8.8031,24800.0
2008-04-23 10:00:00,13.28,13.45,13.28,13.4,61200.0,8.7899,8.9024,8.7899,8.8693,61200.0
2008-04-23 10:10:00,13.42,13.44,13.35,13.42,59800.0,8.8825,8.8958,8.8362,8.8825,59800.0
2008-04-23 10:20:00,13.43,13.5,13.38,13.46,184200.0,8.8892,8.9355,8.8561,8.909,184200.0
2008-04-23 10:30:00,13.46,13.48,13.42,13.45,190800.0,8.909,8.9223,8.8825,8.9024,190800.0
2008-04-23 10:40:00,13.44,13.45,13.4,13.44,51400.0,8.8958,8.9024,8.8693,8.8958,51400.0
2008-04-23 10:50:00,13.44,13.46,13.4,13.43,63000.0,8.8958,8.909,8.8693,8.8892,63000.0
2008-04-23 11:00:00,13.43,13.43,13.36,13.4,46600.0,8.8892,8.8892,8.8428,8.8693,46600.0
2008-04-23 11:10:00,13.4,13.44,13.4,13.42,27200.0,8.8693,8.8958,8.8693,8.8825,27200.0
2008-04-23 11:20:00,13.41,13.42,13.36,13.38,32400.0,8.8759,8.8825,8.8428,8.8561,32400.0
2008-04-23 11:30:00,13.4,13.47,13.38,13.42,35400.0,8.8693,8.9156,8.8561,8.8825,35400.0
2008-04-23 11:40:00,13.43,13.44,13.37,13.43,38600.0,8.8892,8.8958,8.8494,8.8892,38600.0
2008-04-23 11:50:00,13.43,13.47,13.4,13.4,53800.0,8.8892,8.9156,8.8693,8.8693,53800.0
2008-04-23 12:00:00,13.4,13.4,13.31,13.31,30800.0,8.8693,8.8693,8.8097,8.8097,30800.0
2008-04-23 12:10:00,13.32,13.38,13.31,13.34,32200.0,8.8164,8.8561,8.8097,8.8296,32200.0
2008-04-23 12:20:00,13.35,13.35,13.27,13.34,23200.0,8.8362,8.8362,8.7833,8.8296,23200.0
2008-04-23 12:30:00,13.33,13.37,13.29,13.31,36600.0,8.823,8.8494,8.7965,8.8097,36600.0
2008-04-23 12:40:00,13.31,13.37,13.29,13.31,17200.0,8.8097,8.8494,8.7965,8.8097,17200.0
2008-04-23 12:50:00,13.31,13.34,13.28,13.3,18600.0,8.8097,8.8296,8.7899,8.8031,18600.0
2008-04-23 13:00:00,13.3,13.35,13.29,13.33,26000.0,8.8031,8.8362,8.7965,8.823,26000.0
2008-04-23 13:10:00,13.33,13.34,13.28,13.29,21800.0,8.823,8.8296,8.7899,8.7965,21800.0
2008-04-23 13:20:00,13.29,13.31,13.29,13.3,20800.0,8.7965,8.8097,8.7965,8.8031,20800.0
2008-04-23 13:30:00,13.29,13.33,13.28,13.32,33400.0,8.7965,8.823,8.7899,8.8164,33400.0
2008-04-23 13:40:00,13.33,13.34,13.28,13.3,28200.0,8.823,8.8296,8.7899,8.8031,28200.0
2008-04-23 13:50:00,13.3,13.31,13.27,13.29,35000.0,8.8031,8.8097,8.7833,8.7965,35000.0
2008-04-23 14:00:00,13.3,13.31,13.27,13.31,15200.0,8.8031,8.8097,8.7833,8.8097,15200.0
2008-04-23 14:10:00,13.31,13.33,13.3,13.31,48000.0,8.8097,8.823,8.8031,8.8097,48000.0
2008-04-23 14:20:00,13.31,13.33,13.29,13.3,28200.0,8.8097,8.823,8.7965,8.8031,28200.0
2008-04-23 14:30:00,13.31,13.33,13.28,13.28,71600.0,8.8097,8.823,8.7899,8.7899,71600.0
2008-04-23 14:40:00,13.29,13.33,13.27,13.28,49200.0,8.7965,8.823,8.7833,8.7899,49200.0
2008-04-23 14:50:00,13.28,13.31,13.25,13.25,78800.0,8.7899,8.8097,8.77,8.77,78800.0
2008-04-23 15:00:00,13.26,13.32,13.23,13.29,92000.0,8.7766,8.8164,8.7568,8.7965,92000.0
2008-04-23 15:10:00,13.29,13.31,13.26,13.27,63800.0,8.7965,8.8097,8.7766,8.7833,63800.0
2008-04-23 15:20:00,13.28,13.31,13.25,13.26,90200.0,8.7899,8.8097,8.77,8.7766,90200.0
2008-04-23 15:30:00,13.26,13.3,13.24,13.3,142600.0,8.7766,8.8031,8.7634,8.8031,142600.0
2008-04-23 15:40:00,13.29,13.29,13.21,13.22,101800.0,8.7965,8.7965,8.7435,8.7502,101800.0
2008-04-23 15:50:00,13.22,13.25,13.2,13.25,186000.0,8.7502,8.77,8.7369,8.77,186000.0
2008-04-24 09:30:00,13.26,13.61,13.17,13.18,42800.0,8.7766,9.0083,8.7171,8.7237,42800.0
2008-04-24 09:40:00,13.2,13.22,13.16,13.2,74000.0,8.7369,8.7502,8.7105,8.7369,74000.0
2008-04-24 09:50:00,13.22,13.27,13.17,13.27,77000.0,8.7502,8.7833,8.7171,8.7833,77000.0
2008-04-24 10:00:00,13.26,13.26,13.09,13.11,121800.0,8.7766,8.7766,8.6641,8.6774,121800.0
2008-04-24 10:10:00,13.13,13.21,13.12,13.2,126200.0,8.6906,8.7435,8.684,8.7369,126200.0
2008-04-24 10:20:00,13.21,13.21,13.14,13.18,109200.0,8.7435,8.7435,8.6972,8.7237,109200.0
2008-04-24 10:30:00,13.18,13.19,13.1,13.19,84200.0,8.7237,8.7303,8.6707,8.7303,84200.0
2008-04-24 10:40:00,13.19,13.22,13.16,13.19,59000.0,8.7303,8.7502,8.7105,8.7303,59000.0
2008-04-24 10:50:00,13.18,13.22,13.17,13.19,75600.0,8.7237,8.7502,8.7171,8.7303,75600.0
2008-04-24 11:00:00,13.18,13.22,13.18,13.22,113400.0,8.7237,8.7502,8.7237,8.7502,113400.0
2008-04-24 11:10:00,13.21,13.31,13.21,13.31,40000.0,8.7435,8.8097,8.7435,8.8097,40000.0
2008-04-24 11:20:00,13.31,13.4,13.31,13.4,39600.0,8.8097,8.8693,8.8097,8.8693,39600.0
2008-04-24 11:30:00,13.4,13.49,13.4,13.49,45800.0,8.8693,8.9289,8.8693,8.9289,45800.0
2008-04-24 11:40:00,13.48,13.59,13.47,13.59,65600.0,8.9223,8.9951,8.9156,8.9951,65600.0
2008-04-24 11:50:00,13.58,13.63,13.58,13.63,56800.0,8.9884,9.0215,8.9884,9.0215,56800.0
2008-04-24 12:00:00,13.63,13.81,13.63,13.77,126800.0,9.0215,9.1407,9.0215,9.1142,126800.0
2008-04-24 12:10:00,13.78,13.91,13.77,13.86,60000.0,9.1208,9.2069,9.1142,9.1738,60000.0
2008-04-24 12:20:00,13.85,13.85,13.72,13.75,34200.0,9.1672,9.1672,9.0811,9.101,34200.0
2008-04-24 12:30:00,13.74,13.89,13.72,13.88,51400.0,9.0943,9.1936,9.0811,9.187,51400.0
2008-04-24 12:40:00,13.89,13.9,13.79,13.81,37200.0,9.1936,9.2002,9.1274,9.1407,37200.0
2008-04-24 12:50:00,13.81,13.82,13.76,13.76,43400.0,9.1407,9.1473,9.1076,9.1076,43400.0
2008-04-24 13:00:00,13.77,13.85,13.77,13.81,49600.0,9.1142,9.1672,9.1142,9.1407,49600.0
2008-04-24 13:10:00,13.81,13.81,13.72,13.74,51800.0,9.1407,9.1407,9.0811,9.0943,51800.0
2008-04-24 13:20:00,13.74,13.74,13.63,13.67,61600.0,9.0943,9.0943,9.0215,9.048,61600.0
2008-04-24 13:30:00,13.67,13.7,13.65,13.69,43000.0,9.048,9.0679,9.0348,9.0613,43000.0
2008-04-24 13:40:00,13.69,13.71,13.6,13.67,43600.0,9.0613,9.0745,9.0017,9.048,43600.0
2008-04-24 13:50:00,13.67,13.7,13.62,13.63,39800.0,9.048,9.0679,9.0149,9.0215,39800.0
2008-04-24 14:00:00,13.63,13.72,13.6,13.72,80000.0,9.0215,9.0811,9.0017,9.0811,80000.0
2008-04-24 14:10:00,13.72,13.79,13.71,13.78,45800.0,9.0811,9.1274,9.0745,9.1208,45800.0
2008-04-24 14:20:00,13.79,13.85,13.78,13.82,64800.0,9.1274,9.1672,9.1208,9.1473,64800.0
2008-04-24 14:30:00,13.83,13.83,13.77,13.81,52000.0,9.1539,9.1539,9.1142,9.1407,52000.0
2008-04-24 14:40:00,13.81,13.9,13.81,13.84,49200.0,9.1407,9.2002,9.1407,9.1605,49200.0
2008-04-24 14:50:00,13.85,13.88,13.81,13.81,48000.0,9.1672,9.187,9.1407,9.1407,48000.0
2008-04-24 15:00:00,13.81,13.86,13.77,13.78,81600.0,9.1407,9.1738,9.1142,9.1208,81600.0
2008-04-24 15:10:00,13.8,13.8,13.63,13.64,159200.0,9.1341,9.1341,9.0215,9.0282,159200.0
2008-04-24 15:20:00,13.65,13.65,13.56,13.59,125000.0,9.0348,9.0348,8.9752,8.9951,125000.0
2008-04-24 15:30:00,13.6,13.64,13.56,13.6,172800.0,9.0017,9.0282,8.9752,9.0017,172800.0
2008-04-24 15:40:00,13.61,13.61,13.47,13.54,186800.0,9.0083,9.0083,8.9156,8.962,186800.0
2008-04-24 15:50:00,13.55,13.57,13.51,13.53,183000.0,8.9686,8.9818,8.9421,8.9553,183000.0
2008-04-25 09:30:00,13.53,13.68,13.53,13.63,92600.0,8.9553,9.0546,8.9553,9.0215,92600.0
2008-04-25 09:40:00,13.63,13.84,13.63,13.67,133800.0,9.0215,9.1605,9.0215,9.048,133800.0
2008-04-25 09:50:00,13.67,13.9,13.66,13.67,53800.0,9.048,9.2002,9.0414,9.048,53800.0
2008-04-25 10:00:00,13.69,13.72,13.65,13.65,37400.0,9.0613,9.0811,9.0348,9.0348,37400.0
2008-04-25 10:10:00,13.65,13.68,13.6,13.63,42200.0,9.0348,9.0546,9.0017,9.0215,42200.0
2008-04-25 10:20:00,13.63,13.67,13.62,13.64,53800.0,9.0215,9.048,9.0149,9.0282,53800.0
2008-04-25 10:30:00,13.64,13.67,13.54,13.55,60800.0,9.0282,9.048,8.962,8.9686,60800.0
2008-04-25 10:40:00,13.53,13.55,13.4,13.43,131000.0,8.9553,8.9686,8.8693,8.8892,131000.0
2008-04-25 10:50:00,13.43,13.5,13.38,13.45,66400.0,8.8892,8.9355,8.8561,8.9024,66400.0
2008-04-25 11:00:00,13.43,13.53,13.43,13.52,35400.0,8.8892,8.9553,8.8892,8.9487,35400.0
2008-04-25 11:10:00,13.52,13.55,13.36,13.38,52800.0,8.9487,8.9686,8.8428,8.8561,52800.0
2008-04-25 11:20:00,13.38,13.44,13.38,13.43,26600.0,8.8561,8.8958,8.8561,8.8892,26600.0
2008-04-25 11:30:00,13.44,13.47,13.4,13.42,21800.0,8.8958,8.9156,8.8693,8.8825,21800.0
2008-04-25 11:40:00,13.42,13.52,13.42,13.5,35400.0,8.8825,8.9487,8.8825,8.9355,35400.0
2008-04-25 11:50:00,13.52,13.68,13.52,13.63,51800.0,8.9487,9.0546,8.9487,9.0215,51800.0
2008-04-25 12:00:00,13.63,13.63,13.58,13.63,29600.0,9.0215,9.0215,8.9884,9.0215,29600.0
2008-04-25 12:10:00,13.63,13.71,13.62,13.63,35800.0,9.0215,9.0745,9.0149,9.0215,35800.0
2008-04-25 12:20:00,13.63,13.65,13.61,13.61,13200.0,9.0215,9.0348,9.0083,9.0083,13200.0
2008-04-25 12:30:00,13.64,13.65,13.63,13.65,11000.0,9.0282,9.0348,9.0215,9.0348,11000.0
2008-04-25 12:40:00,13.65,13.71,13.63,13.67,34000.0,9.0348,9.0745,9.0215,9.048,34000.0
2008-04-25 12:50:00,13.67,13.7,13.63,13.65,20000.0,9.048,9.0679,9.0215,9.0348,20000.0
2008-04-25 13:00:00,13.65,13.77,13.65,13.69,49800.0,9.0348,9.1142,9.0348,9.0613,49800.0
2008-04-25 13:10:00,13.73,13.78,13.63,13.68,42800.0,9.0877,9.1208,9.0215,9.0546,42800.0
2008-04-25 13:20:00,13.69,13.76,13.67,13.71,22000.0,9.0613,9.1076,9.048,9.0745,22000.0
2008-04-25 13:30:00,13.71,13.76,13.71,13.74,35200.0,9.0745,9.1076,9.0745,9.0943,35200.0
2008-04-25 13:40:00,13.74,13.75,13.71,13.74,17800.0,9.0943,9.101,9.0745,9.0943,17800.0
2008-04-25 13:50:00,13.73,13.78,13.72,13.78,23200.0,9.0877,9.1208,9.0811,9.1208,23200.0
2008-04-25 14:00:00,13.77,13.81,13.76,13.81,30200.0,9.1142,9.1407,9.1076,9.1407,30200.0
2008-04-25 14:10:00,13.81,13.96,13.81,13.87,61600.0,9.1407,9.24,9.1407,9.1804,61600.0
2008-04-25 14:20:00,13.87,13.96,13.86,13.94,41400.0,9.1804,9.24,9.1738,9.2267,41400.0
2008-04-25 14:30:00,13.94,13.94,13.89,13.93,22600.0,9.2267,9.2267,9.1936,9.2201,22600.0
2008-04-25 14:40:00,13.95,14.07,13.95,14.02,35000.0,9.2333,9.3128,9.2333,9.2797,35000.0
2008-04-25 14:50:00,14.02,14.04,13.97,14.0,42600.0,9.2797,9.2929,9.2466,9.2664,42600.0
2008-04-25 15:00:00,14.0,14.06,13.99,14.04,73200.0,9.2664,9.3062,9.2598,9.2929,73200.0
2008-04-25 15:10:00,14.05,14.1,14.03,14.1,69800.0,9.2995,9.3326,9.2863,9.3326,69800.0
2008-04-25 15:20:00,14.1,14.1,14.02,14.02,94400.0,9.3326,9.3326,9.2797,9.2797,94400.0
2008-04-25 15:30:00,14.01,14.02,13.93,13.94,149600.0,9.2731,9.2797,9.2201,9.2267,149600.0
2008-04-25 15:40:00,13.94,13.94,13.83,13.9,138800.0,9.2267,9.2267,9.1539,9.2002,138800.0
2008-04-25 15:50:00,13.9,13.9,13.78,13.86,246400.0,9.2002,9.2002,9.1208,9.1738,246400.0
2008-04-28 09:30:00,13.49,13.65,13.47,13.47,51200.0,8.9289,9.0348,8.9156,8.9156,51200.0
2008-04-28 09:40:00,13.49,13.58,13.45,13.58,38000.0,8.9289,8.9884,8.9024,8.9884,38000.0
2008-04-28 09:50:00,13.57,13.6,13.47,13.59,40000.0,8.9818,9.0017,8.9156,8.9951,40000.0
2008-04-28 10:00:00,13.6,13.65,13.55,13.56,29600.0,9.0017,9.0348,8.9686,8.9752,29600.0
2008-04-28 10:10:00,13.59,13.72,13.59,13.65,29800.0,8.9951,9.0811,8.9951,9.0348,29800.0
2008-04-28 10:20:00,13.65,13.67,13.58,13.58,13200.0,9.0348,9.048,8.9884,8.9884,13200.0
2008-04-28 10:30:00,13.58,13.68,13.56,13.68,55200.0,8.9884,9.0546,8.9752,9.0546,55200.0
2008-04-28 10:40:00,13.66,13.71,13.63,13.7,53000.0,9.0414,9.0745,9.0215,9.0679,53000.0
2008-04-28 10:50:00,13.69,13.74,13.63,13.74,23800.0,9.0613,9.0943,9.0215,9.0943,23800.0
2008-04-28 11:00:00,13.74,13.84,13.72,13.81,46200.0,9.0943,9.1605,9.0811,9.1407,46200.0
2008-04-28 11:10:00,13.81,13.81,13.66,13.68,58600.0,9.1407,9.1407,9.0414,9.0546,58600.0
2008-04-28 11:20:00,13.68,13.81,13.68,13.8,21400.0,9.0546,9.1407,9.0546,9.1341,21400.0
2008-04-28 11:30:00,13.8,13.82,13.7,13.75,84600.0,9.1341,9.1473,9.0679,9.101,84600.0
2008-04-28 11:40:00,13.75,13.75,13.63,13.65,34200.0,9.101,9.101,9.0215,9.0348,34200.0
2008-04-28 11:50:00,13.67,13.74,13.66,13.72,13600.0,9.048,9.0943,9.0414,9.0811,13600.0
2008-04-28 12:00:00,13.72,13.72,13.66,13.7,33800.0,9.0811,9.0811,9.0414,9.0679,33800.0
2008-04-28 12:10:00,13.7,13.77,13.69,13.7,42200.0,9.0679,9.1142,9.0613,9.0679,42200.0
2008-04-28 12:20:00,13.7,13.8,13.7,13.78,21600.0,9.0679,9.1341,9.0679,9.1208,21600.0
2008-04-28 12:30:00,13.78,13.8,13.75,13.79,27000.0,9.1208,9.1341,9.101,9.1274,27000.0
2008-04-28 12:40:00,13.78,13.8,13.74,13.77,32000.0,9.1208,9.1341,9.0943,9.1142,32000.0
2008-04-28 12:50:00,13.76,13.77,13.71,13.74,18600.0,9.1076,9.1142,9.0745,9.0943,18600.0
2008-04-28 13:00:00,13.75,13.8,13.74,13.79,60000.0,9.101,9.1341,9.0943,9.1274,60000.0
2008-04-28 13:10:00,13.8,13.82,13.77,13.82,34200.0,9.1341,9.1473,9.1142,9.1473,34200.0
2008-04-28 13:20:00,13.81,13.84,13.81,13.84,44600.0,9.1407,9.1605,9.1407,9.1605,44600.0
2008-04-28 13:30:00,13.85,13.9,13.84,13.87,46000.0,9.1672,9.2002,9.1605,9.1804,46000.0
2008-04-28 13:40:00,13.88,13.96,13.85,13.92,20000.0,9.187,9.24,9.1672,9.2135,20000.0
2008-04-28 13:50:00,13.92,13.95,13.92,13.95,16400.0,9.2135,9.2333,9.2135,9.2333,16400.0
2008-04-28 14:00:00,13.94,13.95,13.93,13.95,5200.0,9.2267,9.2333,9.2201,9.2333,5200.0
2008-04-28 14:10:00,13.94,13.94,13.85,13.86,31000.0,9.2267,9.2267,9.1672,9.1738,31000.0
2008-04-28 14:20:00,13.85,13.85,13.79,13.8,46400.0,9.1672,9.1672,9.1274,9.1341,46400.0
2008-04-28 14:30:00,13.81,13.84,13.8,13.81,26600.0,9.1407,9.1605,9.1341,9.1407,26600.0
2008-04-28 14:40:00,13.81,13.87,13.81,13.84,29200.0,9.1407,9.1804,9.1407,9.1605,29200.0
2008-04-28 14:50:00,13.84,13.84,13.78,13.78,36800.0,9.1605,9.1605,9.1208,9.1208,36800.0
2008-04-28 15:00:00,13.8,13.84,13.79,13.81,29600.0,9.1341,9.1605,9.1274,9.1407,29600.0
2008-04-28 15:10:00,13.81,13.85,13.81,13.82,25600.0,9.1407,9.1672,9.1407,9.1473,25600.0
2008-04-28 15:20:00,13.82,13.85,13.71,13.74,60600.0,9.1473,9.1672,9.0745,9.0943,60600.0
2008-04-28 15:30:00,13.73,13.77,13.63,13.64,97600.0,9.0877,9.1142,9.0215,9.0282,97600.0
2008-04-28 15:40:00,13.65,13.65,13.58,13.63,94000.0,9.0348,9.0348,8.9884,9.0215,94000.0
2008-04-28 15:50:00,13.63,13.65,13.56,13.64,118000.0,9.0215,9.0348,8.9752,9.0282,118000.0
2008-04-29 09:30:00,13.64,13.77,13.64,13.69,25800.0,9.0282,9.1142,9.0282,9.0613,25800.0
2008-04-29 09:40:00,13.68,13.72,13.6,13.71,21400.0,9.0546,9.0811,9.0017,9.0745,21400.0
2008-04-29 09:50:00,13.7,13.74,13.61,13.63,23000.0,9.0679,9.0943,9.0083,9.0215,23000.0
2008-04-29 10:00:00,13.63,13.69,13.44,13.45,47400.0,9.0215,9.0613,8.8958,8.9024,47400.0
2008-04-29 10:10:00,13.46,13.49,13.4,13.46,28000.0,8.909,8.9289,8.8693,8.909,28000.0
2008-04-29 10:20:00,13.46,13.48,13.36,13.36,31200.0,8.909,8.9223,8.8428,8.8428,31200.0
2008-04-29 10:30:00,13.36,13.45,13.36,13.45,35400.0,8.8428,8.9024,8.8428,8.9024,35400.0
2008-04-29 10:40:00,13.45,13.46,13.42,13.44,14800.0,8.9024,8.909,8.8825,8.8958,14800.0
2008-04-29 10:50:00,13.44,13.45,13.42,13.45,9800.0,8.8958,8.9024,8.8825,8.9024,9800.0
2008-04-29 11:00:00,13.43,13.43,13.36,13.38,25200.0,8.8892,8.8892,8.8428,8.8561,25200.0
2008-04-29 11:10:00,13.38,13.41,13.37,13.41,8000.0,8.8561,8.8759,8.8494,8.8759,8000.0
2008-04-29 11:20:00,13.42,13.42,13.34,13.35,36000.0,8.8825,8.8825,8.8296,8.8362,36000.0
2008-04-29 11:30:00,13.35,13.38,13.35,13.38,26800.0,8.8362,8.8561,8.8362,8.8561,26800.0
2008-04-29 11:40:00,13.38,13.4,13.31,13.33,44400.0,8.8561,8.8693,8.8097,8.823,44400.0
2008-04-29 11:50:00,13.34,13.37,13.31,13.36,52800.0,8.8296,8.8494,8.8097,8.8428,52800.0
2008-04-29 12:00:00,13.35,13.4,13.34,13.36,39400.0,8.8362,8.8693,8.8296,8.8428,39400.0
2008-04-29 12:10:00,13.36,13.4,13.35,13.38,57600.0,8.8428,8.8693,8.8362,8.8561,57600.0
2008-04-29 12:20:00,13.38,13.4,13.32,13.4,100200.0,8.8561,8.8693,8.8164,8.8693,100200.0
2008-04-29 12:30:00,13.4,13.44,13.38,13.43,24400.0,8.8693,8.8958,8.8561,8.8892,24400.0
2008-04-29 12:40:00,13.44,13.44,13.38,13.43,23800.0,8.8958,8.8958,8.8561,8.8892,23800.0
2008-04-29 12:50:00,13.43,13.43,13.37,13.37,25800.0,8.8892,8.8892,8.8494,8.8494,25800.0
2008-04-29 13:00:00,13.37,13.42,13.35,13.42,37000.0,8.8494,8.8825,8.8362,8.8825,37000.0
2008-04-29 13:10:00,13.42,13.43,13.37,13.38,24800.0,8.8825,8.8892,8.8494,8.8561,24800.0
2008-04-29 13:20:00,13.38,13.41,13.37,13.37,22400.0,8.8561,8.8759,8.8494,8.8494,22400.0
2008-04-29 13:30:00,13.38,13.5,13.38,13.49,28400.0,8.8561,8.9355,8.8561,8.9289,28400.0
2008-04-29 13:40:00,13.48,13.49,13.46,13.49,19200.0,8.9223,8.9289,8.909,8.9289,19200.0
2008-04-29 13:50:00,13.48,13.51,13.47,13.5,23800.0,8.9223,8.9421,8.9156,8.9355,23800.0
2008-04-29 14:00:00,13.5,13.54,13.49,13.52,36400.0,8.9355,8.962,8.9289,8.9487,36400.0
2008-04-29 14:10:00,13.52,13.58,13.49,13.56,54200.0,8.9487,8.9884,8.9289,8.9752,54200.0
2008-04-29 14:20:00,13.56,13.66,13.55,13.64,66000.0,8.9752,9.0414,8.9686,9.0282,66000.0
2008-04-29 14:30:00,13.64,13.7,13.63,13.66,67000.0,9.0282,9.0679,9.0215,9.0414,67000.0
2008-04-29 14:40:00,13.66,13.77,13.66,13.71,48000.0,9.0414,9.1142,9.0414,9.0745,48000.0
2008-04-29 14:50:00,13.71,13.77,13.71,13.74,37600.0,9.0745,9.1142,9.0745,9.0943,37600.0
2008-04-29 15:00:00,13.74,13.77,13.7,13.7,46800.0,9.0943,9.1142,9.0679,9.0679,46800.0
2008-04-29 15:10:00,13.7,13.7,13.67,13.7,88600.0,9.0679,9.0679,9.048,9.0679,88600.0
2008-04-29 15:20:00,13.7,13.7,13.63,13.63,45800.0,9.0679,9.0679,9.0215,9.0215,45800.0
2008-04-29 15:30:00,13.63,13.69,13.63,13.69,61800.0,9.0215,9.0613,9.0215,9.0613,61800.0
2008-04-29 15:40:00,13.68,13.73,13.66,13.67,71600.0,9.0546,9.0877,9.0414,9.048,71600.0
2008-04-29 15:50:00,13.67,13.69,13.62,13.69,92400.0,9.048,9.0613,9.0149,9.0613,92400.0
2008-04-30 09:30:00,13.77,13.84,13.74,13.83,52000.0,9.1142,9.1605,9.0943,9.1539,52000.0
2008-04-30 09:40:00,13.83,13.86,13.74,13.83,75600.0,9.1539,9.1738,9.0943,9.1539,75600.0
2008-04-30 09:50:00,13.82,13.85,13.72,13.77,138600.0,9.1473,9.1672,9.0811,9.1142,138600.0
2008-04-30 10:00:00,13.77,13.78,13.67,13.75,96600.0,9.1142,9.1208,9.048,9.101,96600.0
2008-04-30 10:10:00,13.75,13.77,13.55,13.58,38600.0,9.101,9.1142,8.9686,8.9884,38600.0
2008-04-30 10:20:00,13.56,13.63,13.43,13.44,47200.0,8.9752,9.0215,8.8892,8.8958,47200.0
2008-04-30 10:30:00,13.45,13.63,13.45,13.56,32600.0,8.9024,9.0215,8.9024,8.9752,32600.0
2008-04-30 10:40:00,13.56,13.62,13.55,13.58,37400.0,8.9752,9.0149,8.9686,8.9884,37400.0
2008-04-30 10:50:00,13.58,13.65,13.58,13.64,37000.0,8.9884,9.0348,8.9884,9.0282,37000.0
2008-04-30 11:00:00,13.63,13.65,13.62,13.63,24000.0,9.0215,9.0348,9.0149,9.0215,24000.0
2008-04-30 11:10:00,13.63,13.64,13.62,13.63,24800.0,9.0215,9.0282,9.0149,9.0215,24800.0
2008-04-30 11:20:00,13.63,13.65,13.61,13.61,41000.0,9.0215,9.0348,9.0083,9.0083,41000.0
2008-04-30 11:30:00,13.62,13.65,13.6,13.62,30600.0,9.0149,9.0348,9.0017,9.0149,30600.0
2008-04-30 11:40:00,13.61,13.62,13.51,13.51,32000.0,9.0083,9.0149,8.9421,8.9421,32000.0
2008-04-30 11:50:00,13.52,13.53,13.47,13.51,55400.0,8.9487,8.9553,8.9156,8.9421,55400.0
2008-04-30 12:00:00,13.51,13.51,13.4,13.43,79400.0,8.9421,8.9421,8.8693,8.8892,79400.0
2008-04-30 12:10:00,13.43,13.43,13.33,13.36,89600.0,8.8892,8.8892,8.823,8.8428,89600.0
2008-04-30 12:20:00,13.36,13.37,13.21,13.27,90000.0,8.8428,8.8494,8.7435,8.7833,90000.0
2008-04-30 12:30:00,13.26,13.3,13.22,13.3,39400.0,8.7766,8.8031,8.7502,8.8031,39400.0
2008-04-30 12:40:00,13.29,13.35,13.29,13.34,32000.0,8.7965,8.8362,8.7965,8.8296,32000.0
2008-04-30 12:50:00,13.34,13.35,13.2,13.26,94200.0,8.8296,8.8362,8.7369,8.7766,94200.0
2008-04-30 13:00:00,13.26,13.37,13.25,13.28,80400.0,8.7766,8.8494,8.77,8.7899,80400.0
2008-04-30 13:10:00,13.28,13.29,13.12,13.24,262800.0,8.7899,8.7965,8.684,8.7634,262800.0
2008-04-30 13:20:00,13.25,13.25,13.19,13.22,41400.0,8.77,8.77,8.7303,8.7502,41400.0
2008-04-30 13:30:00,13.22,13.24,13.21,13.22,27800.0,8.7502,8.7634,8.7435,8.7502,27800.0
2008-04-30 13:40:00,13.22,13.24,13.22,13.23,29000.0,8.7502,8.7634,8.7502,8.7568,29000.0
2008-04-30 13:50:00,13.24,13.24,13.19,13.2,61400.0,8.7634,8.7634,8.7303,8.7369,61400.0
2008-04-30 14:00:00,13.21,13.27,13.19,13.25,180600.0,8.7435,8.7833,8.7303,8.77,180600.0
2008-04-30 14:10:00,13.24,13.3,13.14,13.24,228000.0,8.7634,8.8031,8.6972,8.7634,228000.0
2008-04-30 14:20:00,13.25,13.3,13.12,13.28,133600.0,8.77,8.8031,8.684,8.7899,133600.0
2008-04-30 14:30:00,13.27,13.49,13.21,13.33,135000.0,8.7833,8.9289,8.7435,8.823,135000.0
2008-04-30 14:40:00,13.33,13.38,13.3,13.37,102000.0,8.823,8.8561,8.8031,8.8494,102000.0
2008-04-30 14:50:00,13.36,13.38,13.25,13.26,109200.0,8.8428,8.8561,8.77,8.7766,109200.0
2008-04-30 15:00:00,13.26,13.33,13.23,13.27,57800.0,8.7766,8.823,8.7568,8.7833,57800.0
2008-04-30 15:10:00,13.28,13.3,13.13,13.19,136200.0,8.7899,8.8031,8.6906,8.7303,136200.0
2008-04-30 15:20:00,13.19,13.24,13.19,13.21,37800.0,8.7303,8.7634,8.7303,8.7435,37800.0
2008-04-30 15:30:00,13.2,13.28,13.18,13.2,82200.0,8.7369,8.7899,8.7237,8.7369,82200.0
2008-04-30 15:40:00,13.21,13.3,13.14,13.29,76600.0,8.7435,8.8031,8.6972,8.7965,76600.0
2008-04-30 15:50:00,13.29,13.29,13.19,13.21,206000.0,8.7965,8.7965,8.7303,8.7435,206000.0
2008-05-01 09:30:00,13.22,13.33,13.05,13.1,75000.0,8.7502,8.823,8.6376,8.6707,75000.0
2008-05-01 09:40:00,13.09,13.4,13.07,13.27,76800.0,8.6641,8.8693,8.6509,8.7833,76800.0
2008-05-01 09:50:00,13.29,13.33,13.22,13.26,36800.0,8.7965,8.823,8.7502,8.7766,36800.0
2008-05-01 10:00:00,13.27,13.36,13.27,13.33,44400.0,8.7833,8.8428,8.7833,8.823,44400.0
2008-05-01 10:10:00,13.33,13.34,13.3,13.3,97800.0,8.823,8.8296,8.8031,8.8031,97800.0
2008-05-01 10:20:00,13.31,13.36,13.29,13.34,96600.0,8.8097,8.8428,8.7965,8.8296,96600.0
2008-05-01 10:30:00,13.35,13.36,13.31,13.33,66000.0,8.8362,8.8428,8.8097,8.823,66000.0
2008-05-01 10:40:00,13.33,13.33,13.28,13.3,59800.0,8.823,8.823,8.7899,8.8031,59800.0
2008-05-01 10:50:00,13.31,13.38,13.31,13.36,67000.0,8.8097,8.8561,8.8097,8.8428,67000.0
2008-05-01 11:00:00,13.37,13.47,13.35,13.45,136600.0,8.8494,8.9156,8.8362,8.9024,136600.0
2008-05-01 11:10:00,13.45,13.47,13.38,13.44,73200.0,8.9024,8.9156,8.8561,8.8958,73200.0
2008-05-01 11:20:00,13.43,13.43,13.35,13.38,50200.0,8.8892,8.8892,8.8362,8.8561,50200.0
2008-05-01 11:30:00,13.38,13.39,13.38,13.39,49800.0,8.8561,8.8627,8.8561,8.8627,49800.0
2008-05-01 11:40:00,13.39,13.7,13.39,13.69,169800.0,8.8627,9.0679,8.8627,9.0613,169800.0
2008-05-01 11:50:00,13.69,13.72,13.65,13.71,65000.0,9.0613,9.0811,9.0348,9.0745,65000.0
2008-05-01 12:00:00,13.71,13.83,13.71,13.83,38600.0,9.0745,9.1539,9.0745,9.1539,38600.0
2008-05-01 12:10:00,13.82,13.87,13.81,13.85,37200.0,9.1473,9.1804,9.1407,9.1672,37200.0
2008-05-01 12:20:00,13.84,13.97,13.84,13.94,104800.0,9.1605,9.2466,9.1605,9.2267,104800.0
2008-05-01 12:30:00,13.94,14.01,13.9,14.0,149800.0,9.2267,9.2731,9.2002,9.2664,149800.0
2008-05-01 12:40:00,13.98,14.01,13.94,13.95,65600.0,9.2532,9.2731,9.2267,9.2333,65600.0
2008-05-01 12:50:00,13.95,13.97,13.86,13.89,216000.0,9.2333,9.2466,9.1738,9.1936,216000.0
2008-05-01 13:00:00,13.9,13.93,13.85,13.86,43000.0,9.2002,9.2201,9.1672,9.1738,43000.0
2008-05-01 13:10:00,13.86,13.87,13.81,13.84,85200.0,9.1738,9.1804,9.1407,9.1605,85200.0
2008-05-01 13:20:00,13.84,13.85,13.73,13.83,104800.0,9.1605,9.1672,9.0877,9.1539,104800.0
2008-05-01 13:30:00,13.83,13.84,13.76,13.78,69200.0,9.1539,9.1605,9.1076,9.1208,69200.0
2008-05-01 13:40:00,13.78,13.78,13.65,13.7,126200.0,9.1208,9.1208,9.0348,9.0679,126200.0
2008-05-01 13:50:00,13.69,13.7,13.59,13.63,79800.0,9.0613,9.0679,8.9951,9.0215,79800.0
2008-05-01 14:00:00,13.63,13.63,13.56,13.58,62800.0,9.0215,9.0215,8.9752,8.9884,62800.0
2008-05-01 14:10:00,13.58,13.6,13.53,13.59,66200.0,8.9884,9.0017,8.9553,8.9951,66200.0
2008-05-01 14:20:00,13.6,13.62,13.54,13.54,35000.0,9.0017,9.0149,8.962,8.962,35000.0
2008-05-01 14:30:00,13.55,13.63,13.54,13.62,31800.0,8.9686,9.0215,8.962,9.0149,31800.0
2008-05-01 14:40:00,13.63,13.65,13.59,13.6,39800.0,9.0215,9.0348,8.9951,9.0017,39800.0
2008-05-01 14:50:00,13.6,13.63,13.58,13.58,37400.0,9.0017,9.0215,8.9884,8.9884,37400.0
2008-05-01 15:00:00,13.6,13.62,13.55,13.56,57200.0,9.0017,9.0149,8.9686,8.9752,57200.0
2008-05-01 15:10:00,13.57,13.63,13.56,13.61,38600.0,8.9818,9.0215,8.9752,9.0083,38600.0
2008-05-01 15:20:00,13.62,13.63,13.56,13.61,62400.0,9.0149,9.0215,8.9752,9.0083,62400.0
2008-05-01 15:30:00,13.61,13.62,13.54,13.56,75800.0,9.0083,9.0149,8.962,8.9752,75800.0
2008-05-01 15:40:00,13.56,13.56,13.47,13.49,167200.0,8.9752,8.9752,8.9156,8.9289,167200.0
2008-05-01 15:50:00,13.5,13.53,13.42,13.45,376800.0,8.9355,8.9553,8.8825,8.9024,376800.0
2008-05-02 09:30:00,13.56,13.61,13.46,13.56,85200.0,8.9752,9.0083,8.909,8.9752,85200.0
2008-05-02 09:40:00,13.56,13.59,13.44,13.52,42000.0,8.9752,8.9951,8.8958,8.9487,42000.0
2008-05-02 09:50:00,13.54,13.64,13.53,13.61,58000.0,8.962,9.0282,8.9553,9.0083,58000.0
2008-05-02 10:00:00,13.65,13.97,13.65,13.93,161200.0,9.0348,9.2466,9.0348,9.2201,161200.0
2008-05-02 10:10:00,13.93,13.94,13.88,13.9,52200.0,9.2201,9.2267,9.187,9.2002,52200.0
2008-05-02 10:20:00,13.88,13.89,13.8,13.8,59600.0,9.187,9.1936,9.1341,9.1341,59600.0
2008-05-02 10:30:00,13.79,13.8,13.71,13.72,69200.0,9.1274,9.1341,9.0745,9.0811,69200.0
2008-05-02 10:40:00,13.71,13.76,13.67,13.76,55000.0,9.0745,9.1076,9.048,9.1076,55000.0
2008-05-02 10:50:00,13.74,13.78,13.56,13.6,102000.0,9.0943,9.1208,8.9752,9.0017,102000.0
2008-05-02 11:00:00,13.6,13.65,13.59,13.63,71600.0,9.0017,9.0348,8.9951,9.0215,71600.0
2008-05-02 11:10:00,13.63,13.64,13.54,13.54,41200.0,9.0215,9.0282,8.962,8.962,41200.0
2008-05-02 11:20:00,13.53,13.56,13.51,13.56,18000.0,8.9553,8.9752,8.9421,8.9752,18000.0
2008-05-02 11:30:00,13.57,13.58,13.49,13.53,39200.0,8.9818,8.9884,8.9289,8.9553,39200.0
2008-05-02 11:40:00,13.5,13.53,13.49,13.51,35200.0,8.9355,8.9553,8.9289,8.9421,35200.0
2008-05-02 11:50:00,13.51,13.55,13.47,13.47,50200.0,8.9421,8.9686,8.9156,8.9156,50200.0
2008-05-02 12:00:00,13.47,13.47,13.44,13.47,46000.0,8.9156,8.9156,8.8958,8.9156,46000.0
2008-05-02 12:10:00,13.47,13.55,13.47,13.47,32400.0,8.9156,8.9686,8.9156,8.9156,32400.0
2008-05-02 12:20:00,13.47,13.49,13.44,13.47,32600.0,8.9156,8.9289,8.8958,8.9156,32600.0
2008-05-02 12:30:00,13.47,13.53,13.45,13.53,24800.0,8.9156,8.9553,8.9024,8.9553,24800.0
2008-05-02 12:40:00,13.52,13.55,13.51,13.53,27200.0,8.9487,8.9686,8.9421,8.9553,27200.0
2008-05-02 12:50:00,13.51,13.57,13.49,13.55,37000.0,8.9421,8.9818,8.9289,8.9686,37000.0
2008-05-02 13:00:00,13.56,13.56,13.49,13.54,34600.0,8.9752,8.9752,8.9289,8.962,34600.0
2008-05-02 13:10:00,13.56,13.56,13.49,13.53,30200.0,8.9752,8.9752,8.9289,8.9553,30200.0
2008-05-02 13:20:00,13.52,13.56,13.52,13.56,26600.0,8.9487,8.9752,8.9487,8.9752,26600.0
2008-05-02 13:30:00,13.56,13.58,13.53,13.53,52200.0,8.9752,8.9884,8.9553,8.9553,52200.0
2008-05-02 13:40:00,13.53,13.62,13.53,13.61,38200.0,8.9553,9.0149,8.9553,9.0083,38200.0
2008-05-02 13:50:00,13.61,13.63,13.58,13.6,42400.0,9.0083,9.0215,8.9884,9.0017,42400.0
2008-05-02 14:00:00,13.62,13.65,13.57,13.59,72000.0,9.0149,9.0348,8.9818,8.9951,72000.0
2008-05-02 14:10:00,13.6,13.64,13.56,13.61,81000.0,9.0017,9.0282,8.9752,9.0083,81000.0
2008-05-02 14:20:00,13.59,13.62,13.55,13.58,81600.0,8.9951,9.0149,8.9686,8.9884,81600.0
2008-05-02 14:30:00,13.56,13.67,13.56,13.65,82200.0,8.9752,9.048,8.9752,9.0348,82200.0
2008-05-02 14:40:00,13.66,13.67,13.63,13.65,81400.0,9.0414,9.048,9.0215,9.0348,81400.0
2008-05-02 14:50:00,13.65,13.67,13.63,13.64,43000.0,9.0348,9.048,9.0215,9.0282,43000.0
2008-05-02 15:00:00,13.63,13.66,13.63,13.65,36200.0,9.0215,9.0414,9.0215,9.0348,36200.0
2008-05-02 15:10:00,13.65,13.68,13.64,13.65,77600.0,9.0348,9.0546,9.0282,9.0348,77600.0
2008-05-02 15:20:00,13.65,13.67,13.56,13.56,70600.0,9.0348,9.048,8.9752,8.9752,70600.0
2008-05-02 15:30:00,13.58,13.58,13.54,13.57,81600.0,8.9884,8.9884,8.962,8.9818,81600.0
2008-05-02 15:40:00,13.56,13.57,13.52,13.56,106200.0,8.9752,8.9818,8.9487,8.9752,106200.0
2008-05-02 15:50:00,13.56,13.62,13.56,13.59,145000.0,8.9752,9.0149,8.9752,8.9951,145000.0
2008-05-05 09:30:00,14.13,14.13,13.44,13.64,45200.0,9.3525,9.3525,8.8958,9.0282,45200.0
2008-05-05 09:40:00,13.63,13.81,13.59,13.81,52200.0,9.0215,9.1407,8.9951,9.1407,52200.0
2008-05-05 09:50:00,13.8,13.8,13.63,13.65,56400.0,9.1341,9.1341,9.0215,9.0348,56400.0
2008-05-05 10:00:00,13.66,13.99,13.65,13.94,48600.0,9.0414,9.2598,9.0348,9.2267,48600.0
2008-05-05 10:10:00,13.95,13.97,13.83,13.85,90800.0,9.2333,9.2466,9.1539,9.1672,90800.0
2008-05-05 10:20:00,13.85,13.88,13.8,13.83,54400.0,9.1672,9.187,9.1341,9.1539,54400.0
2008-05-05 10:30:00,13.82,13.83,13.79,13.81,27400.0,9.1473,9.1539,9.1274,9.1407,27400.0
2008-05-05 10:40:00,13.81,13.86,13.81,13.85,26400.0,9.1407,9.1738,9.1407,9.1672,26400.0
2008-05-05 10:50:00,13.84,13.84,13.72,13.74,45000.0,9.1605,9.1605,9.0811,9.0943,45000.0
2008-05-05 11:00:00,13.74,13.74,13.7,13.72,47400.0,9.0943,9.0943,9.0679,9.0811,47400.0
2008-05-05 11:10:00,13.72,13.75,13.72,13.75,45600.0,9.0811,9.101,9.0811,9.101,45600.0
2008-05-05 11:20:00,13.76,13.79,13.74,13.76,23400.0,9.1076,9.1274,9.0943,9.1076,23400.0
2008-05-05 11:30:00,13.77,13.86,13.76,13.81,31800.0,9.1142,9.1738,9.1076,9.1407,31800.0
2008-05-05 11:40:00,13.83,13.88,13.83,13.88,41000.0,9.1539,9.187,9.1539,9.187,41000.0
2008-05-05 11:50:00,13.88,13.93,13.88,13.9,36200.0,9.187,9.2201,9.187,9.2002,36200.0
2008-05-05 12:00:00,13.9,13.91,13.89,13.9,31200.0,9.2002,9.2069,9.1936,9.2002,31200.0
2008-05-05 12:10:00,13.9,13.9,13.87,13.87,45800.0,9.2002,9.2002,9.1804,9.1804,45800.0
2008-05-05 12:20:00,13.87,13.87,13.82,13.85,21000.0,9.1804,9.1804,9.1473,9.1672,21000.0
2008-05-05 12:30:00,13.85,13.91,13.85,13.9,54200.0,9.1672,9.2069,9.1672,9.2002,54200.0
2008-05-05 12:40:00,13.9,13.9,13.86,13.88,36000.0,9.2002,9.2002,9.1738,9.187,36000.0
2008-05-05 12:50:00,13.89,13.94,13.89,13.93,29800.0,9.1936,9.2267,9.1936,9.2201,29800.0
2008-05-05 13:00:00,13.92,13.93,13.91,13.93,39200.0,9.2135,9.2201,9.2069,9.2201,39200.0
2008-05-05 13:10:00,13.92,13.93,13.89,13.9,46200.0,9.2135,9.2201,9.1936,9.2002,46200.0
2008-05-05 13:20:00,13.9,13.94,13.89,13.94,47400.0,9.2002,9.2267,9.1936,9.2267,47400.0
2008-05-05 13:30:00,13.93,14.0,13.93,13.98,45400.0,9.2201,9.2664,9.2201,9.2532,45400.0
2008-05-05 13:40:00,13.98,14.02,13.98,13.99,50600.0,9.2532,9.2797,9.2532,9.2598,50600.0
2008-05-05 13:50:00,13.99,14.02,13.99,13.99,56400.0,9.2598,9.2797,9.2598,9.2598,56400.0
2008-05-05 14:00:00,13.99,13.99,13.96,13.97,43600.0,9.2598,9.2598,9.24,9.2466,43600.0
2008-05-05 14:10:00,13.97,13.98,13.93,13.94,76000.0,9.2466,9.2532,9.2201,9.2267,76000.0
2008-05-05 14:20:00,13.94,13.96,13.88,13.94,64400.0,9.2267,9.24,9.187,9.2267,64400.0
2008-05-05 14:30:00,13.95,13.95,13.89,13.9,42400.0,9.2333,9.2333,9.1936,9.2002,42400.0
2008-05-05 14:40:00,13.9,13.9,13.88,13.89,15800.0,9.2002,9.2002,9.187,9.1936,15800.0
2008-05-05 14:50:00,13.9,13.94,13.85,13.86,44400.0,9.2002,9.2267,9.1672,9.1738,44400.0
2008-05-05 15:00:00,13.87,13.94,13.87,13.93,76800.0,9.1804,9.2267,9.1804,9.2201,76800.0
2008-05-05 15:10:00,13.94,13.99,13.92,13.93,70600.0,9.2267,9.2598,9.2135,9.2201,70600.0
2008-05-05 15:20:00,13.93,13.93,13.88,13.88,34200.0,9.2201,9.2201,9.187,9.187,34200.0
2008-05-05 15:30:00,13.88,13.89,13.83,13.83,61000.0,9.187,9.1936,9.1539,9.1539,61000.0
2008-05-05 15:40:00,13.84,13.85,13.81,13.84,68800.0,9.1605,9.1672,9.1407,9.1605,68800.0
2008-05-05 15:50:00,13.84,13.85,13.78,13.78,143600.0,9.1605,9.1672,9.1208,9.1208,143600.0
2008-05-06 09:30:00,14.03,14.03,13.56,13.6,42800.0,9.2863,9.2863,8.9752,9.0017,42800.0
2008-05-06 09:40:00,13.61,13.72,13.51,13.6,92400.0,9.0083,9.0811,8.9421,9.0017,92400.0
2008-05-06 09:50:00,13.59,13.59,13.44,13.5,75800.0,8.9951,8.9951,8.8958,8.9355,75800.0
2008-05-06 10:00:00,13.51,13.53,13.48,13.49,52200.0,8.9421,8.9553,8.9223,8.9289,52200.0
2008-05-06 10:10:00,13.5,13.59,13.48,13.53,32200.0,8.9355,8.9951,8.9223,8.9553,32200.0
2008-05-06 10:20:00,13.53,13.64,13.53,13.63,49800.0,8.9553,9.0282,8.9553,9.0215,49800.0
2008-05-06 10:30:00,13.62,13.62,13.56,13.6,49800.0,9.0149,9.0149,8.9752,9.0017,49800.0
2008-05-06 10:40:00,13.6,13.68,13.6,13.66,18200.0,9.0017,9.0546,9.0017,9.0414,18200.0
2008-05-06 10:50:00,13.67,13.72,13.65,13.72,36400.0,9.048,9.0811,9.0348,9.0811,36400.0
2008-05-06 11:00:00,13.74,13.81,13.72,13.81,50400.0,9.0943,9.1407,9.0811,9.1407,50400.0
2008-05-06 11:10:00,13.81,13.9,13.78,13.8,72200.0,9.1407,9.2002,9.1208,9.1341,72200.0
2008-05-06 11:20:00,13.81,13.85,13.8,13.82,21600.0,9.1407,9.1672,9.1341,9.1473,21600.0
2008-05-06 11:30:00,13.83,13.86,13.8,13.81,27000.0,9.1539,9.1738,9.1341,9.1407,27000.0
2008-05-06 11:40:00,13.81,13.83,13.72,13.72,50400.0,9.1407,9.1539,9.0811,9.0811,50400.0
2008-05-06 11:50:00,13.74,13.76,13.73,13.76,20200.0,9.0943,9.1076,9.0877,9.1076,20200.0
2008-05-06 12:00:00,13.76,13.97,13.76,13.97,46000.0,9.1076,9.2466,9.1076,9.2466,46000.0
2008-05-06 12:10:00,13.97,14.0,13.96,13.98,28200.0,9.2466,9.2664,9.24,9.2532,28200.0
2008-05-06 12:20:00,14.0,14.02,13.89,13.89,39600.0,9.2664,9.2797,9.1936,9.1936,39600.0
2008-05-06 12:30:00,13.88,13.92,13.86,13.87,27200.0,9.187,9.2135,9.1738,9.1804,27200.0
2008-05-06 12:40:00,13.87,13.95,13.87,13.9,28200.0,9.1804,9.2333,9.1804,9.2002,28200.0
2008-05-06 12:50:00,13.92,13.97,13.92,13.94,14400.0,9.2135,9.2466,9.2135,9.2267,14400.0
2008-05-06 13:00:00,13.93,13.95,13.92,13.93,12000.0,9.2201,9.2333,9.2135,9.2201,12000.0
2008-05-06 13:10:00,13.93,13.97,13.9,13.93,15200.0,9.2201,9.2466,9.2002,9.2201,15200.0
2008-05-06 13:20:00,13.94,13.96,13.91,13.92,14200.0,9.2267,9.24,9.2069,9.2135,14200.0
2008-05-06 13:30:00,13.92,13.96,13.88,13.96,20200.0,9.2135,9.24,9.187,9.24,20200.0
2008-05-06 13:40:00,13.96,13.97,13.85,13.87,36600.0,9.24,9.2466,9.1672,9.1804,36600.0
2008-05-06 13:50:00,13.87,13.93,13.84,13.92,44800.0,9.1804,9.2201,9.1605,9.2135,44800.0
2008-05-06 14:00:00,13.92,13.95,13.83,13.85,61400.0,9.2135,9.2333,9.1539,9.1672,61400.0
2008-05-06 14:10:00,13.84,13.88,13.81,13.84,92800.0,9.1605,9.187,9.1407,9.1605,92800.0
2008-05-06 14:20:00,13.84,13.84,13.75,13.78,35600.0,9.1605,9.1605,9.101,9.1208,35600.0
2008-05-06 14:30:00,13.78,13.81,13.74,13.74,30600.0,9.1208,9.1407,9.0943,9.0943,30600.0
2008-05-06 14:40:00,13.74,13.86,13.73,13.86,60000.0,9.0943,9.1738,9.0877,9.1738,60000.0
2008-05-06 14:50:00,13.84,13.88,13.81,13.81,35200.0,9.1605,9.187,9.1407,9.1407,35200.0
2008-05-06 15:00:00,13.81,13.91,13.8,13.91,38400.0,9.1407,9.2069,9.1341,9.2069,38400.0
2008-05-06 15:10:00,13.91,13.93,13.84,13.87,59600.0,9.2069,9.2201,9.1605,9.1804,59600.0
2008-05-06 15:20:00,13.88,13.92,13.85,13.86,48000.0,9.187,9.2135,9.1672,9.1738,48000.0
2008-05-06 15:30:00,13.86,13.95,13.86,13.9,53200.0,9.1738,9.2333,9.1738,9.2002,53200.0
2008-05-06 15:40:00,13.88,13.88,13.79,13.81,32600.0,9.187,9.187,9.1274,9.1407,32600.0
2008-05-06 15:50:00,13.81,13.85,13.81,13.81,58400.0,9.1407,9.1672,9.1407,9.1407,58400.0
2008-05-07 09:30:00,13.83,13.92,13.74,13.74,18600.0,9.1539,9.2135,9.0943,9.0943,18600.0
2008-05-07 09:40:00,13.74,13.79,13.61,13.78,98600.0,9.0943,9.1274,9.0083,9.1208,98600.0
2008-05-07 09:50:00,13.81,13.95,13.75,13.76,53400.0,9.1407,9.2333,9.101,9.1076,53400.0
2008-05-07 10:00:00,13.75,13.75,13.62,13.66,62600.0,9.101,9.101,9.0149,9.0414,62600.0
2008-05-07 10:10:00,13.66,13.66,13.56,13.58,85200.0,9.0414,9.0414,8.9752,8.9884,85200.0
2008-05-07 10:20:00,13.58,13.58,13.54,13.54,78200.0,8.9884,8.9884,8.962,8.962,78200.0
2008-05-07 10:30:00,13.54,13.58,13.51,13.56,139400.0,8.962,8.9884,8.9421,8.9752,139400.0
2008-05-07 10:40:00,13.57,13.57,13.52,13.55,55200.0,8.9818,8.9818,8.9487,8.9686,55200.0
2008-05-07 10:50:00,13.55,13.55,13.49,13.49,130200.0,8.9686,8.9686,8.9289,8.9289,130200.0
2008-05-07 11:00:00,13.49,13.59,13.48,13.59,86000.0,8.9289,8.9951,8.9223,8.9951,86000.0
2008-05-07 11:10:00,13.59,13.59,13.53,13.56,84600.0,8.9951,8.9951,8.9553,8.9752,84600.0
2008-05-07 11:20:00,13.55,13.56,13.52,13.53,51400.0,8.9686,8.9752,8.9487,8.9553,51400.0
2008-05-07 11:30:00,13.52,13.53,13.5,13.52,48200.0,8.9487,8.9553,8.9355,8.9487,48200.0
2008-05-07 11:40:00,13.52,13.54,13.51,13.52,44200.0,8.9487,8.962,8.9421,8.9487,44200.0
2008-05-07 11:50:00,13.53,13.53,13.51,13.51,21200.0,8.9553,8.9553,8.9421,8.9421,21200.0
2008-05-07 12:00:00,13.51,13.53,13.51,13.52,31600.0,8.9421,8.9553,8.9421,8.9487,31600.0
2008-05-07 12:10:00,13.53,13.55,13.52,13.52,18600.0,8.9553,8.9686,8.9487,8.9487,18600.0
2008-05-07 12:20:00,13.52,13.52,13.49,13.49,75800.0,8.9487,8.9487,8.9289,8.9289,75800.0
2008-05-07 12:30:00,13.49,13.56,13.49,13.53,52800.0,8.9289,8.9752,8.9289,8.9553,52800.0
2008-05-07 12:40:00,13.53,13.53,13.5,13.51,217200.0,8.9553,8.9553,8.9355,8.9421,217200.0
2008-05-07 12:50:00,13.51,13.51,13.49,13.49,22000.0,8.9421,8.9421,8.9289,8.9289,22000.0
2008-05-07 13:00:00,13.49,13.49,13.31,13.32,98000.0,8.9289,8.9289,8.8097,8.8164,98000.0
2008-05-07 13:10:00,13.31,13.39,13.31,13.39,62600.0,8.8097,8.8627,8.8097,8.8627,62600.0
2008-05-07 13:20:00,13.38,13.38,13.33,13.33,122400.0,8.8561,8.8561,8.823,8.823,122400.0
2008-05-07 13:30:00,13.33,13.37,13.33,13.37,40400.0,8.823,8.8494,8.823,8.8494,40400.0
2008-05-07 13:40:00,13.36,13.4,13.36,13.38,44600.0,8.8428,8.8693,8.8428,8.8561,44600.0
2008-05-07 13:50:00,13.38,13.39,13.34,13.36,49800.0,8.8561,8.8627,8.8296,8.8428,49800.0
2008-05-07 14:00:00,13.36,13.38,13.35,13.38,72600.0,8.8428,8.8561,8.8362,8.8561,72600.0
2008-05-07 14:10:00,13.37,13.38,13.33,13.37,54200.0,8.8494,8.8561,8.823,8.8494,54200.0
2008-05-07 14:20:00,13.37,13.38,13.28,13.29,60200.0,8.8494,8.8561,8.7899,8.7965,60200.0
2008-05-07 14:30:00,13.29,13.29,13.15,13.18,125000.0,8.7965,8.7965,8.7038,8.7237,125000.0
2008-05-07 14:40:00,13.18,13.22,13.11,13.13,111400.0,8.7237,8.7502,8.6774,8.6906,111400.0
2008-05-07 14:50:00,13.12,13.2,13.1,13.2,109000.0,8.684,8.7369,8.6707,8.7369,109000.0
2008-05-07 15:00:00,13.2,13.31,13.2,13.25,145400.0,8.7369,8.8097,8.7369,8.77,145400.0
2008-05-07 15:10:00,13.25,13.35,13.21,13.31,115000.0,8.77,8.8362,8.7435,8.8097,115000.0
2008-05-07 15:20:00,13.3,13.3,13.2,13.21,158000.0,8.8031,8.8031,8.7369,8.7435,158000.0
2008-05-07 15:30:00,13.21,13.28,13.17,13.26,116800.0,8.7435,8.7899,8.7171,8.7766,116800.0
2008-05-07 15:40:00,13.25,13.27,13.24,13.24,138400.0,8.77,8.7833,8.7634,8.7634,138400.0
2008-05-07 15:50:00,13.23,13.26,13.06,13.15,312600.0,8.7568,8.7766,8.6443,8.7038,312600.0
2008-05-08 09:30:00,13.21,13.31,12.95,13.02,29200.0,8.7435,8.8097,8.5715,8.6178,29200.0
2008-05-08 09:40:00,13.02,13.06,12.76,12.83,109000.0,8.6178,8.6443,8.4457,8.492,109000.0
2008-05-08 09:50:00,12.83,12.95,12.81,12.83,89200.0,8.492,8.5715,8.4788,8.492,89200.0
2008-05-08 10:00:00,12.83,12.88,12.7,12.85,216800.0,8.492,8.5251,8.406,8.5053,216800.0
2008-05-08 10:10:00,12.85,12.93,12.72,12.72,91800.0,8.5053,8.5582,8.4192,8.4192,91800.0
2008-05-08 10:20:00,12.72,12.88,12.72,12.88,95200.0,8.4192,8.5251,8.4192,8.5251,95200.0
2008-05-08 10:30:00,12.88,12.89,12.81,12.81,123800.0,8.5251,8.5317,8.4788,8.4788,123800.0
2008-05-08 10:40:00,12.81,12.84,12.72,12.72,43600.0,8.4788,8.4986,8.4192,8.4192,43600.0
2008-05-08 10:50:00,12.72,12.73,12.65,12.67,91200.0,8.4192,8.4258,8.3729,8.3861,91200.0
2008-05-08 11:00:00,12.67,12.72,12.62,12.72,101400.0,8.3861,8.4192,8.353,8.4192,101400.0
2008-05-08 11:10:00,12.72,12.72,12.67,12.72,124800.0,8.4192,8.4192,8.3861,8.4192,124800.0
2008-05-08 11:20:00,12.75,12.81,12.74,12.75,134600.0,8.4391,8.4788,8.4325,8.4391,134600.0
2008-05-08 11:30:00,12.76,12.8,12.72,12.8,144800.0,8.4457,8.4722,8.4192,8.4722,144800.0
2008-05-08 11:40:00,12.78,12.79,12.72,12.77,31400.0,8.4589,8.4656,8.4192,8.4523,31400.0
2008-05-08 11:50:00,12.77,12.79,12.76,12.77,34800.0,8.4523,8.4656,8.4457,8.4523,34800.0
2008-05-08 12:00:00,12.77,12.79,12.77,12.79,97000.0,8.4523,8.4656,8.4523,8.4656,97000.0
2008-05-08 12:10:00,12.79,12.8,12.75,12.77,56400.0,8.4656,8.4722,8.4391,8.4523,56400.0
2008-05-08 12:20:00,12.77,12.78,12.76,12.77,30200.0,8.4523,8.4589,8.4457,8.4523,30200.0
2008-05-08 12:30:00,12.76,12.78,12.74,12.74,34800.0,8.4457,8.4589,8.4325,8.4325,34800.0
2008-05-08 12:40:00,12.75,12.76,12.69,12.7,132000.0,8.4391,8.4457,8.3994,8.406,132000.0
2008-05-08 12:50:00,12.7,12.72,12.69,12.69,43800.0,8.406,8.4192,8.3994,8.3994,43800.0
2008-05-08 13:00:00,12.69,12.75,12.67,12.68,54200.0,8.3994,8.4391,8.3861,8.3927,54200.0
2008-05-08 13:10:00,12.67,12.74,12.67,12.72,67200.0,8.3861,8.4325,8.3861,8.4192,67200.0
2008-05-08 13:20:00,12.73,12.87,12.72,12.85,235800.0,8.4258,8.5185,8.4192,8.5053,235800.0
2008-05-08 13:30:00,12.85,12.88,12.79,12.8,124600.0,8.5053,8.5251,8.4656,8.4722,124600.0
2008-05-08 13:40:00,12.8,12.87,12.78,12.86,43400.0,8.4722,8.5185,8.4589,8.5119,43400.0
2008-05-08 13:50:00,12.86,12.88,12.85,12.87,46600.0,8.5119,8.5251,8.5053,8.5185,46600.0
2008-05-08 14:00:00,12.88,12.88,12.83,12.84,39000.0,8.5251,8.5251,8.492,8.4986,39000.0
2008-05-08 14:10:00,12.83,12.85,12.79,12.8,35000.0,8.492,8.5053,8.4656,8.4722,35000.0
2008-05-08 14:20:00,12.8,12.83,12.76,12.76,41600.0,8.4722,8.492,8.4457,8.4457,41600.0
2008-05-08 14:30:00,12.76,12.79,12.72,12.76,45400.0,8.4457,8.4656,8.4192,8.4457,45400.0
2008-05-08 14:40:00,12.77,12.77,12.65,12.66,69600.0,8.4523,8.4523,8.3729,8.3795,69600.0
2008-05-08 14:50:00,12.65,12.68,12.63,12.65,71600.0,8.3729,8.3927,8.3596,8.3729,71600.0
2008-05-08 15:00:00,12.65,12.7,12.62,12.63,70200.0,8.3729,8.406,8.353,8.3596,70200.0
2008-05-08 15:10:00,12.63,12.65,12.62,12.62,51600.0,8.3596,8.3729,8.353,8.353,51600.0
2008-05-08 15:20:00,12.62,12.74,12.6,12.72,162000.0,8.353,8.4325,8.3398,8.4192,162000.0
2008-05-08 15:30:00,12.72,12.81,12.72,12.81,155800.0,8.4192,8.4788,8.4192,8.4788,155800.0
2008-05-08 15:40:00,12.8,12.85,12.76,12.85,147200.0,8.4722,8.5053,8.4457,8.5053,147200.0
2008-05-08 15:50:00,12.85,12.85,12.76,12.8,193600.0,8.5053,8.5053,8.4457,8.4722,193600.0
2008-05-09 09:30:00,12.81,12.87,12.63,12.87,40400.0,8.4788,8.5185,8.3596,8.5185,40400.0
2008-05-09 09:40:00,12.87,12.97,12.84,12.97,68000.0,8.5185,8.5847,8.4986,8.5847,68000.0
2008-05-09 09:50:00,12.97,12.97,12.85,12.9,89800.0,8.5847,8.5847,8.5053,8.5384,89800.0
2008-05-09 10:00:00,12.9,13.13,12.85,13.13,89800.0,8.5384,8.6906,8.5053,8.6906,89800.0
2008-05-09 10:10:00,13.11,13.11,12.84,12.93,124200.0,8.6774,8.6774,8.4986,8.5582,124200.0
2008-05-09 10:20:00,12.94,13.05,12.87,13.04,54200.0,8.5648,8.6376,8.5185,8.631,54200.0
2008-05-09 10:30:00,13.03,13.11,13.03,13.08,65000.0,8.6244,8.6774,8.6244,8.6575,65000.0
2008-05-09 10:40:00,13.08,13.18,13.04,13.15,88800.0,8.6575,8.7237,8.631,8.7038,88800.0
2008-05-09 10:50:00,13.14,13.15,12.95,13.13,96400.0,8.6972,8.7038,8.5715,8.6906,96400.0
2008-05-09 11:00:00,13.14,13.17,13.04,13.1,69400.0,8.6972,8.7171,8.631,8.6707,69400.0
2008-05-09 11:10:00,13.09,13.1,13.03,13.08,41600.0,8.6641,8.6707,8.6244,8.6575,41600.0
2008-05-09 11:20:00,13.09,13.13,13.04,13.09,46200.0,8.6641,8.6906,8.631,8.6641,46200.0
2008-05-09 11:30:00,13.09,13.11,13.02,13.07,37000.0,8.6641,8.6774,8.6178,8.6509,37000.0
2008-05-09 11:40:00,13.06,13.13,13.06,13.11,37600.0,8.6443,8.6906,8.6443,8.6774,37600.0
2008-05-09 11:50:00,13.12,13.12,13.02,13.03,55800.0,8.684,8.684,8.6178,8.6244,55800.0
2008-05-09 12:00:00,13.02,13.02,12.97,12.99,125000.0,8.6178,8.6178,8.5847,8.5979,125000.0
2008-05-09 12:10:00,12.99,13.05,12.96,13.04,16400.0,8.5979,8.6376,8.5781,8.631,16400.0
2008-05-09 12:20:00,13.04,13.04,12.93,12.96,45600.0,8.631,8.631,8.5582,8.5781,45600.0
2008-05-09 12:30:00,12.96,13.06,12.96,13.06,30800.0,8.5781,8.6443,8.5781,8.6443,30800.0
2008-05-09 12:40:00,13.05,13.05,12.99,12.99,16200.0,8.6376,8.6376,8.5979,8.5979,16200.0
2008-05-09 12:50:00,13.0,13.02,12.97,12.97,25000.0,8.6045,8.6178,8.5847,8.5847,25000.0
2008-05-09 13:00:00,12.96,12.96,12.9,12.9,70800.0,8.5781,8.5781,8.5384,8.5384,70800.0
2008-05-09 13:10:00,12.9,12.9,12.87,12.88,34200.0,8.5384,8.5384,8.5185,8.5251,34200.0
2008-05-09 13:20:00,12.88,12.92,12.87,12.91,18200.0,8.5251,8.5516,8.5185,8.545,18200.0
2008-05-09 13:30:00,12.92,12.93,12.88,12.9,43600.0,8.5516,8.5582,8.5251,8.5384,43600.0
2008-05-09 13:40:00,12.9,12.98,12.9,12.97,45800.0,8.5384,8.5913,8.5384,8.5847,45800.0
2008-05-09 13:50:00,12.96,12.99,12.89,12.94,55600.0,8.5781,8.5979,8.5317,8.5648,55600.0
2008-05-09 14:00:00,12.95,12.95,12.86,12.87,43600.0,8.5715,8.5715,8.5119,8.5185,43600.0
2008-05-09 14:10:00,12.87,12.92,12.86,12.87,19600.0,8.5185,8.5516,8.5119,8.5185,19600.0
2008-05-09 14:20:00,12.86,12.88,12.83,12.84,29000.0,8.5119,8.5251,8.492,8.4986,29000.0
2008-05-09 14:30:00,12.83,12.88,12.83,12.86,35200.0,8.492,8.5251,8.492,8.5119,35200.0
2008-05-09 14:40:00,12.86,12.87,12.83,12.83,43400.0,8.5119,8.5185,8.492,8.492,43400.0
2008-05-09 14:50:00,12.81,12.89,12.81,12.83,37600.0,8.4788,8.5317,8.4788,8.492,37600.0
2008-05-09 15:00:00,12.83,12.89,12.81,12.85,29600.0,8.492,8.5317,8.4788,8.5053,29600.0
2008-05-09 15:10:00,12.85,12.9,12.81,12.9,62200.0,8.5053,8.5384,8.4788,8.5384,62200.0
2008-05-09 15:20:00,12.9,12.9,12.81,12.88,65600.0,8.5384,8.5384,8.4788,8.5251,65600.0
2008-05-09 15:30:00,12.88,12.94,12.85,12.87,75800.0,8.5251,8.5648,8.5053,8.5185,75800.0
2008-05-09 15:40:00,12.88,12.88,12.8,12.84,129000.0,8.5251,8.5251,8.4722,8.4986,129000.0
2008-05-09 15:50:00,12.83,12.86,12.79,12.82,113000.0,8.492,8.5119,8.4656,8.4854,113000.0
2008-05-12 09:30:00,12.85,13.42,12.85,13.03,29600.0,8.5053,8.8825,8.5053,8.6244,29600.0
2008-05-12 09:40:00,13.01,13.01,12.85,12.96,45400.0,8.6112,8.6112,8.5053,8.5781,45400.0
2008-05-12 09:50:00,12.97,13.02,12.85,13.0,41600.0,8.5847,8.6178,8.5053,8.6045,41600.0
2008-05-12 10:00:00,12.99,12.99,12.88,12.9,29200.0,8.5979,8.5979,8.5251,8.5384,29200.0
2008-05-12 10:10:00,12.93,12.93,12.84,12.87,78400.0,8.5582,8.5582,8.4986,8.5185,78400.0
2008-05-12 10:20:00,12.87,12.9,12.85,12.87,48200.0,8.5185,8.5384,8.5053,8.5185,48200.0
2008-05-12 10:30:00,12.87,12.87,12.73,12.81,204200.0,8.5185,8.5185,8.4258,8.4788,204200.0
2008-05-12 10:40:00,12.82,12.88,12.76,12.88,60400.0,8.4854,8.5251,8.4457,8.5251,60400.0
2008-05-12 10:50:00,12.9,12.9,12.78,12.79,82000.0,8.5384,8.5384,8.4589,8.4656,82000.0
2008-05-12 11:00:00,12.79,12.85,12.78,12.81,66800.0,8.4656,8.5053,8.4589,8.4788,66800.0
2008-05-12 11:10:00,12.81,12.83,12.81,12.81,27400.0,8.4788,8.492,8.4788,8.4788,27400.0
2008-05-12 11:20:00,12.81,12.85,12.81,12.82,22800.0,8.4788,8.5053,8.4788,8.4854,22800.0
2008-05-12 11:30:00,12.82,12.82,12.77,12.79,37200.0,8.4854,8.4854,8.4523,8.4656,37200.0
2008-05-12 11:40:00,12.79,12.82,12.77,12.81,67000.0,8.4656,8.4854,8.4523,8.4788,67000.0
2008-05-12 11:50:00,12.81,12.83,12.78,12.79,37000.0,8.4788,8.492,8.4589,8.4656,37000.0
2008-05-12 12:00:00,12.79,12.85,12.79,12.81,102000.0,8.4656,8.5053,8.4656,8.4788,102000.0
2008-05-12 12:10:00,12.83,12.83,12.81,12.81,39400.0,8.492,8.492,8.4788,8.4788,39400.0
2008-05-12 12:20:00,12.81,12.86,12.81,12.85,29600.0,8.4788,8.5119,8.4788,8.5053,29600.0
2008-05-12 12:30:00,12.85,12.85,12.79,12.8,186200.0,8.5053,8.5053,8.4656,8.4722,186200.0
2008-05-12 12:40:00,12.8,12.82,12.79,12.8,103000.0,8.4722,8.4854,8.4656,8.4722,103000.0
2008-05-12 12:50:00,12.8,12.81,12.77,12.77,96400.0,8.4722,8.4788,8.4523,8.4523,96400.0
2008-05-12 13:00:00,12.78,12.8,12.75,12.76,19000.0,8.4589,8.4722,8.4391,8.4457,19000.0
2008-05-12 13:10:00,12.75,12.79,12.74,12.76,20000.0,8.4391,8.4656,8.4325,8.4457,20000.0
2008-05-12 13:20:00,12.76,12.77,12.76,12.76,10800.0,8.4457,8.4523,8.4457,8.4457,10800.0
2008-05-12 13:30:00,12.76,12.76,12.71,12.72,13200.0,8.4457,8.4457,8.4126,8.4192,13200.0
2008-05-12 13:40:00,12.72,12.76,12.72,12.75,24400.0,8.4192,8.4457,8.4192,8.4391,24400.0
2008-05-12 13:50:00,12.75,12.75,12.7,12.73,30400.0,8.4391,8.4391,8.406,8.4258,30400.0
2008-05-12 14:00:00,12.72,12.74,12.69,12.74,29600.0,8.4192,8.4325,8.3994,8.4325,29600.0
2008-05-12 14:10:00,12.74,12.77,12.73,12.76,50400.0,8.4325,8.4523,8.4258,8.4457,50400.0
2008-05-12 14:20:00,12.76,12.8,12.74,12.79,46200.0,8.4457,8.4722,8.4325,8.4656,46200.0
2008-05-12 14:30:00,12.78,12.79,12.75,12.77,165600.0,8.4589,8.4656,8.4391,8.4523,165600.0
2008-05-12 14:40:00,12.77,12.78,12.76,12.78,55000.0,8.4523,8.4589,8.4457,8.4589,55000.0
2008-05-12 14:50:00,12.78,12.81,12.77,12.78,118200.0,8.4589,8.4788,8.4523,8.4589,118200.0
2008-05-12 15:00:00,12.78,12.81,12.78,12.79,160400.0,8.4589,8.4788,8.4589,8.4656,160400.0
2008-05-12 15:10:00,12.79,12.8,12.79,12.8,58600.0,8.4656,8.4722,8.4656,8.4722,58600.0
2008-05-12 15:20:00,12.8,12.8,12.77,12.79,100400.0,8.4722,8.4722,8.4523,8.4656,100400.0
2008-05-12 15:30:00,12.79,12.79,12.76,12.78,277000.0,8.4656,8.4656,8.4457,8.4589,277000.0
2008-05-12 15:40:00,12.78,12.79,12.76,12.79,200800.0,8.4589,8.4656,8.4457,8.4656,200800.0
2008-05-12 15:50:00,12.79,12.82,12.76,12.8,303400.0,8.4656,8.4854,8.4457,8.4722,303400.0
2008-05-13 09:30:00,12.8,13.15,12.77,13.06,145200.0,8.4722,8.7038,8.4523,8.6443,145200.0
2008-05-13 09:40:00,13.06,13.18,12.99,13.14,60600.0,8.6443,8.7237,8.5979,8.6972,60600.0
2008-05-13 09:50:00,13.14,13.26,13.09,13.22,106600.0,8.6972,8.7766,8.6641,8.7502,106600.0
2008-05-13 10:00:00,13.22,13.3,13.13,13.15,77800.0,8.7502,8.8031,8.6906,8.7038,77800.0
2008-05-13 10:10:00,13.15,13.27,13.09,13.09,61000.0,8.7038,8.7833,8.6641,8.6641,61000.0
2008-05-13 10:20:00,13.1,13.11,12.98,13.01,172600.0,8.6707,8.6774,8.5913,8.6112,172600.0
2008-05-13 10:30:00,13.01,13.09,12.95,13.08,251200.0,8.6112,8.6641,8.5715,8.6575,251200.0
2008-05-13 10:40:00,13.08,13.18,13.05,13.05,62600.0,8.6575,8.7237,8.6376,8.6376,62600.0
2008-05-13 10:50:00,13.05,13.05,12.99,13.0,82200.0,8.6376,8.6376,8.5979,8.6045,82200.0
2008-05-13 11:00:00,13.01,13.02,12.9,12.91,100200.0,8.6112,8.6178,8.5384,8.545,100200.0
2008-05-13 11:10:00,12.91,12.96,12.88,12.92,99400.0,8.545,8.5781,8.5251,8.5516,99400.0
2008-05-13 11:20:00,12.94,13.02,12.9,12.92,50800.0,8.5648,8.6178,8.5384,8.5516,50800.0
2008-05-13 11:30:00,12.92,12.97,12.88,12.9,51600.0,8.5516,8.5847,8.5251,8.5384,51600.0
2008-05-13 11:40:00,12.9,12.94,12.88,12.9,49800.0,8.5384,8.5648,8.5251,8.5384,49800.0
2008-05-13 11:50:00,12.9,12.99,12.89,12.99,32600.0,8.5384,8.5979,8.5317,8.5979,32600.0
2008-05-13 12:00:00,12.99,13.08,12.99,13.01,60800.0,8.5979,8.6575,8.5979,8.6112,60800.0
2008-05-13 12:10:00,13.02,13.04,12.97,13.04,26000.0,8.6178,8.631,8.5847,8.631,26000.0
2008-05-13 12:20:00,13.05,13.05,13.01,13.03,10400.0,8.6376,8.6376,8.6112,8.6244,10400.0
2008-05-13 12:30:00,13.04,13.04,13.02,13.03,11800.0,8.631,8.631,8.6178,8.6244,11800.0
2008-05-13 12:40:00,13.03,13.04,12.96,12.97,20400.0,8.6244,8.631,8.5781,8.5847,20400.0
2008-05-13 12:50:00,12.98,13.01,12.96,12.96,49000.0,8.5913,8.6112,8.5781,8.5781,49000.0
2008-05-13 13:00:00,12.97,12.99,12.94,12.94,46000.0,8.5847,8.5979,8.5648,8.5648,46000.0
2008-05-13 13:10:00,12.95,12.95,12.89,12.91,28400.0,8.5715,8.5715,8.5317,8.545,28400.0
2008-05-13 13:20:00,12.92,12.95,12.91,12.95,29400.0,8.5516,8.5715,8.545,8.5715,29400.0
2008-05-13 13:30:00,12.96,12.97,12.92,12.95,47000.0,8.5781,8.5847,8.5516,8.5715,47000.0
2008-05-13 13:40:00,12.94,13.01,12.94,13.01,23600.0,8.5648,8.6112,8.5648,8.6112,23600.0
2008-05-13 13:50:00,13.01,13.02,13.0,13.01,26600.0,8.6112,8.6178,8.6045,8.6112,26600.0
2008-05-13 14:00:00,13.01,13.02,12.97,13.0,47000.0,8.6112,8.6178,8.5847,8.6045,47000.0
2008-05-13 14:10:00,13.0,13.03,12.97,13.01,39000.0,8.6045,8.6244,8.5847,8.6112,39000.0
2008-05-13 14:20:00,13.02,13.03,13.0,13.03,20800.0,8.6178,8.6244,8.6045,8.6244,20800.0
2008-05-13 14:30:00,13.03,13.06,12.97,12.97,54600.0,8.6244,8.6443,8.5847,8.5847,54600.0
2008-05-13 14:40:00,12.98,12.98,12.95,12.97,55800.0,8.5913,8.5913,8.5715,8.5847,55800.0
2008-05-13 14:50:00,12.97,13.03,12.96,13.02,37400.0,8.5847,8.6244,8.5781,8.6178,37400.0
2008-05-13 15:00:00,13.02,13.04,13.02,13.04,33000.0,8.6178,8.631,8.6178,8.631,33000.0
2008-05-13 15:10:00,13.04,13.04,12.97,12.99,67800.0,8.631,8.631,8.5847,8.5979,67800.0
2008-05-13 15:20:00,12.99,13.05,12.98,13.04,66400.0,8.5979,8.6376,8.5913,8.631,66400.0
2008-05-13 15:30:00,13.04,13.06,13.03,13.06,44800.0,8.631,8.6443,8.6244,8.6443,44800.0
2008-05-13 15:40:00,13.06,13.09,13.02,13.02,65000.0,8.6443,8.6641,8.6178,8.6178,65000.0
2008-05-13 15:50:00,13.02,13.09,13.02,13.08,63200.0,8.6178,8.6641,8.6178,8.6575,63200.0
2008-05-14 09:30:00,13.09,13.42,13.09,13.42,39000.0,8.6641,8.8825,8.6641,8.8825,39000.0
2008-05-14 09:40:00,13.41,13.42,13.31,13.34,35200.0,8.8759,8.8825,8.8097,8.8296,35200.0
2008-05-14 09:50:00,13.35,13.4,13.34,13.38,31200.0,8.8362,8.8693,8.8296,8.8561,31200.0
2008-05-14 10:00:00,13.41,13.42,13.26,13.29,85000.0,8.8759,8.8825,8.7766,8.7965,85000.0
2008-05-14 10:10:00,13.27,13.28,13.22,13.23,54000.0,8.7833,8.7899,8.7502,8.7568,54000.0
2008-05-14 10:20:00,13.22,13.28,13.21,13.25,50400.0,8.7502,8.7899,8.7435,8.77,50400.0
2008-05-14 10:30:00,13.24,13.31,13.21,13.31,45400.0,8.7634,8.8097,8.7435,8.8097,45400.0
2008-05-14 10:40:00,13.31,13.37,13.3,13.33,41000.0,8.8097,8.8494,8.8031,8.823,41000.0
2008-05-14 10:50:00,13.33,13.36,13.31,13.33,41600.0,8.823,8.8428,8.8097,8.823,41600.0
2008-05-14 11:00:00,13.33,13.33,13.3,13.31,22200.0,8.823,8.823,8.8031,8.8097,22200.0
2008-05-14 11:10:00,13.32,13.33,13.3,13.3,19000.0,8.8164,8.823,8.8031,8.8031,19000.0
2008-05-14 11:20:00,13.31,13.32,13.29,13.29,27600.0,8.8097,8.8164,8.7965,8.7965,27600.0
2008-05-14 11:30:00,13.3,13.31,13.25,13.28,22800.0,8.8031,8.8097,8.77,8.7899,22800.0
2008-05-14 11:40:00,13.28,13.28,13.21,13.28,24800.0,8.7899,8.7899,8.7435,8.7899,24800.0
2008-05-14 11:50:00,13.28,13.33,13.25,13.32,33400.0,8.7899,8.823,8.77,8.8164,33400.0
2008-05-14 12:00:00,13.33,13.35,13.32,13.34,20800.0,8.823,8.8362,8.8164,8.8296,20800.0
2008-05-14 12:10:00,13.34,13.37,13.31,13.35,13600.0,8.8296,8.8494,8.8097,8.8362,13600.0
2008-05-14 12:20:00,13.35,13.35,13.34,13.34,23400.0,8.8362,8.8362,8.8296,8.8296,23400.0
2008-05-14 12:30:00,13.33,13.35,13.32,13.34,6200.0,8.823,8.8362,8.8164,8.8296,6200.0
2008-05-14 12:40:00,13.34,13.35,13.33,13.34,6200.0,8.8296,8.8362,8.823,8.8296,6200.0
2008-05-14 12:50:00,13.34,13.35,13.33,13.35,10400.0,8.8296,8.8362,8.823,8.8362,10400.0
2008-05-14 13:00:00,13.35,13.38,13.33,13.36,22200.0,8.8362,8.8561,8.823,8.8428,22200.0
2008-05-14 13:10:00,13.36,13.38,13.34,13.35,25800.0,8.8428,8.8561,8.8296,8.8362,25800.0
2008-05-14 13:20:00,13.34,13.39,13.34,13.39,11400.0,8.8296,8.8627,8.8296,8.8627,11400.0
2008-05-14 13:30:00,13.38,13.4,13.35,13.39,30600.0,8.8561,8.8693,8.8362,8.8627,30600.0
2008-05-14 13:40:00,13.39,13.43,13.38,13.41,31600.0,8.8627,8.8892,8.8561,8.8759,31600.0
2008-05-14 13:50:00,13.41,13.43,13.4,13.42,24800.0,8.8759,8.8892,8.8693,8.8825,24800.0
2008-05-14 14:00:00,13.42,13.46,13.42,13.46,41400.0,8.8825,8.909,8.8825,8.909,41400.0
2008-05-14 14:10:00,13.46,13.46,13.42,13.43,26800.0,8.909,8.909,8.8825,8.8892,26800.0
2008-05-14 14:20:00,13.44,13.44,13.38,13.4,28000.0,8.8958,8.8958,8.8561,8.8693,28000.0
2008-05-14 14:30:00,13.4,13.44,13.38,13.42,23400.0,8.8693,8.8958,8.8561,8.8825,23400.0
2008-05-14 14:40:00,13.41,13.43,13.38,13.43,20000.0,8.8759,8.8892,8.8561,8.8892,20000.0
2008-05-14 14:50:00,13.42,13.42,13.38,13.4,31400.0,8.8825,8.8825,8.8561,8.8693,31400.0
2008-05-14 15:00:00,13.4,13.4,13.32,13.34,44400.0,8.8693,8.8693,8.8164,8.8296,44400.0
2008-05-14 15:10:00,13.32,13.39,13.32,13.38,65000.0,8.8164,8.8627,8.8164,8.8561,65000.0
2008-05-14 15:20:00,13.4,13.4,13.36,13.4,88000.0,8.8693,8.8693,8.8428,8.8693,88000.0
2008-05-14 15:30:00,13.4,13.4,13.3,13.31,60200.0,8.8693,8.8693,8.8031,8.8097,60200.0
2008-05-14 15:40:00,13.31,13.36,13.28,13.32,53800.0,8.8097,8.8428,8.7899,8.8164,53800.0
2008-05-14 15:50:00,13.32,13.36,13.29,13.36,90400.0,8.8164,8.8428,8.7965,8.8428,90400.0
2008-05-15 09:30:00,13.35,14.9,13.35,13.63,173200.0,8.8362,9.8621,8.8362,9.0215,173200.0
2008-05-15 09:40:00,13.64,13.65,13.28,13.5,132400.0,9.0282,9.0348,8.7899,8.9355,132400.0
2008-05-15 09:50:00,13.5,13.51,13.36,13.44,70600.0,8.9355,8.9421,8.8428,8.8958,70600.0
2008-05-15 10:00:00,13.43,13.55,13.43,13.55,64000.0,8.8892,8.9686,8.8892,8.9686,64000.0
2008-05-15 10:10:00,13.55,13.62,13.47,13.56,66600.0,8.9686,9.0149,8.9156,8.9752,66600.0
2008-05-15 10:20:00,13.57,13.6,13.55,13.55,43600.0,8.9818,9.0017,8.9686,8.9686,43600.0
2008-05-15 10:30:00,13.55,13.59,13.49,13.54,67800.0,8.9686,8.9951,8.9289,8.962,67800.0
2008-05-15 10:40:00,13.54,13.56,13.45,13.47,39400.0,8.962,8.9752,8.9024,8.9156,39400.0
2008-05-15 10:50:00,13.47,13.47,13.44,13.47,18800.0,8.9156,8.9156,8.8958,8.9156,18800.0
2008-05-15 11:00:00,13.49,13.53,13.45,13.45,39800.0,8.9289,8.9553,8.9024,8.9024,39800.0
2008-05-15 11:10:00,13.46,13.47,13.37,13.38,16400.0,8.909,8.9156,8.8494,8.8561,16400.0
2008-05-15 11:20:00,13.39,13.44,13.38,13.43,15600.0,8.8627,8.8958,8.8561,8.8892,15600.0
2008-05-15 11:30:00,13.43,13.44,13.4,13.42,24600.0,8.8892,8.8958,8.8693,8.8825,24600.0
2008-05-15 11:40:00,13.4,13.46,13.38,13.45,11800.0,8.8693,8.909,8.8561,8.9024,11800.0
2008-05-15 11:50:00,13.44,13.44,13.38,13.38,12800.0,8.8958,8.8958,8.8561,8.8561,12800.0
2008-05-15 12:00:00,13.39,13.54,13.38,13.49,53000.0,8.8627,8.962,8.8561,8.9289,53000.0
2008-05-15 12:10:00,13.49,13.54,13.38,13.38,57400.0,8.9289,8.962,8.8561,8.8561,57400.0
2008-05-15 12:20:00,13.38,13.48,13.38,13.46,37000.0,8.8561,8.9223,8.8561,8.909,37000.0
2008-05-15 12:30:00,13.46,13.54,13.43,13.54,28800.0,8.909,8.962,8.8892,8.962,28800.0
2008-05-15 12:40:00,13.53,13.6,13.52,13.59,33600.0,8.9553,9.0017,8.9487,8.9951,33600.0
2008-05-15 12:50:00,13.58,13.63,13.58,13.61,40200.0,8.9884,9.0215,8.9884,9.0083,40200.0
2008-05-15 13:00:00,13.62,13.7,13.61,13.61,51200.0,9.0149,9.0679,9.0083,9.0083,51200.0
2008-05-15 13:10:00,13.6,13.61,13.58,13.59,37800.0,9.0017,9.0083,8.9884,8.9951,37800.0
2008-05-15 13:20:00,13.58,13.63,13.54,13.62,24200.0,8.9884,9.0215,8.962,9.0149,24200.0
2008-05-15 13:30:00,13.61,13.63,13.56,13.56,36800.0,9.0083,9.0215,8.9752,8.9752,36800.0
2008-05-15 13:40:00,13.57,13.6,13.54,13.56,21600.0,8.9818,9.0017,8.962,8.9752,21600.0
2008-05-15 13:50:00,13.55,13.56,13.49,13.56,24600.0,8.9686,8.9752,8.9289,8.9752,24600.0
2008-05-15 14:00:00,13.56,13.63,13.56,13.63,13400.0,8.9752,9.0215,8.9752,9.0215,13400.0
2008-05-15 14:10:00,13.63,13.65,13.6,13.62,46200.0,9.0215,9.0348,9.0017,9.0149,46200.0
2008-05-15 14:20:00,13.63,13.63,13.55,13.56,36200.0,9.0215,9.0215,8.9686,8.9752,36200.0
2008-05-15 14:30:00,13.56,13.59,13.56,13.58,17200.0,8.9752,8.9951,8.9752,8.9884,17200.0
2008-05-15 14:40:00,13.58,13.63,13.57,13.6,45200.0,8.9884,9.0215,8.9818,9.0017,45200.0
2008-05-15 14:50:00,13.61,13.63,13.59,13.59,37800.0,9.0083,9.0215,8.9951,8.9951,37800.0
2008-05-15 15:00:00,13.57,13.6,13.54,13.59,37400.0,8.9818,9.0017,8.962,8.9951,37400.0
2008-05-15 15:10:00,13.58,13.63,13.58,13.62,34800.0,8.9884,9.0215,8.9884,9.0149,34800.0
2008-05-15 15:20:00,13.63,13.65,13.61,13.63,39800.0,9.0215,9.0348,9.0083,9.0215,39800.0
2008-05-15 15:30:00,13.63,13.66,13.58,13.66,64200.0,9.0215,9.0414,8.9884,9.0414,64200.0
2008-05-15 15:40:00,13.67,13.68,13.61,13.64,58200.0,9.048,9.0546,9.0083,9.0282,58200.0
2008-05-15 15:50:00,13.63,13.7,13.63,13.68,104600.0,9.0215,9.0679,9.0215,9.0546,104600.0
2008-05-16 09:30:00,13.72,13.72,13.58,13.62,44800.0,9.0811,9.0811,8.9884,9.0149,44800.0
2008-05-16 09:40:00,13.63,13.63,13.4,13.63,42800.0,9.0215,9.0215,8.8693,9.0215,42800.0
2008-05-16 09:50:00,13.63,13.63,13.45,13.45,32600.0,9.0215,9.0215,8.9024,8.9024,32600.0
2008-05-16 10:00:00,13.45,13.46,13.27,13.32,45400.0,8.9024,8.909,8.7833,8.8164,45400.0
2008-05-16 10:10:00,13.31,13.37,13.24,13.36,44800.0,8.8097,8.8494,8.7634,8.8428,44800.0
2008-05-16 10:20:00,13.34,13.51,13.33,13.5,36000.0,8.8296,8.9421,8.823,8.9355,36000.0
2008-05-16 10:30:00,13.5,13.53,13.44,13.52,71200.0,8.9355,8.9553,8.8958,8.9487,71200.0
2008-05-16 10:40:00,13.53,13.55,13.4,13.46,49400.0,8.9553,8.9686,8.8693,8.909,49400.0
2008-05-16 10:50:00,13.47,13.47,13.35,13.35,18000.0,8.9156,8.9156,8.8362,8.8362,18000.0
2008-05-16 11:00:00,13.35,13.36,13.31,13.31,27800.0,8.8362,8.8428,8.8097,8.8097,27800.0
2008-05-16 11:10:00,13.3,13.3,13.22,13.24,149400.0,8.8031,8.8031,8.7502,8.7634,149400.0
2008-05-16 11:20:00,13.24,13.27,13.21,13.21,24200.0,8.7634,8.7833,8.7435,8.7435,24200.0
2008-05-16 11:30:00,13.22,13.24,13.18,13.24,18200.0,8.7502,8.7634,8.7237,8.7634,18200.0
2008-05-16 11:40:00,13.24,13.27,13.24,13.26,16600.0,8.7634,8.7833,8.7634,8.7766,16600.0
2008-05-16 11:50:00,13.27,13.38,13.27,13.36,15200.0,8.7833,8.8561,8.7833,8.8428,15200.0
2008-05-16 12:00:00,13.36,13.36,13.33,13.35,19000.0,8.8428,8.8428,8.823,8.8362,19000.0
2008-05-16 12:10:00,13.35,13.38,13.33,13.36,21000.0,8.8362,8.8561,8.823,8.8428,21000.0
2008-05-16 12:20:00,13.38,13.38,13.34,13.34,17200.0,8.8561,8.8561,8.8296,8.8296,17200.0
2008-05-16 12:30:00,13.34,13.37,13.34,13.36,12000.0,8.8296,8.8494,8.8296,8.8428,12000.0
2008-05-16 12:40:00,13.36,13.38,13.36,13.38,17600.0,8.8428,8.8561,8.8428,8.8561,17600.0
2008-05-16 12:50:00,13.38,13.39,13.37,13.37,18800.0,8.8561,8.8627,8.8494,8.8494,18800.0
2008-05-16 13:00:00,13.37,13.42,13.34,13.4,67600.0,8.8494,8.8825,8.8296,8.8693,67600.0
2008-05-16 13:10:00,13.41,13.46,13.39,13.44,46400.0,8.8759,8.909,8.8627,8.8958,46400.0
2008-05-16 13:20:00,13.45,13.52,13.44,13.49,58200.0,8.9024,8.9487,8.8958,8.9289,58200.0
2008-05-16 13:30:00,13.48,13.49,13.42,13.44,20800.0,8.9223,8.9289,8.8825,8.8958,20800.0
2008-05-16 13:40:00,13.44,13.44,13.38,13.4,23400.0,8.8958,8.8958,8.8561,8.8693,23400.0
2008-05-16 13:50:00,13.39,13.39,13.24,13.36,112800.0,8.8627,8.8627,8.7634,8.8428,112800.0
2008-05-16 14:00:00,13.33,13.36,13.29,13.35,21800.0,8.823,8.8428,8.7965,8.8362,21800.0
2008-05-16 14:10:00,13.36,13.39,13.36,13.37,14000.0,8.8428,8.8627,8.8428,8.8494,14000.0
2008-05-16 14:20:00,13.38,13.43,13.38,13.43,27600.0,8.8561,8.8892,8.8561,8.8892,27600.0
2008-05-16 14:30:00,13.43,13.45,13.4,13.43,12800.0,8.8892,8.9024,8.8693,8.8892,12800.0
2008-05-16 14:40:00,13.43,13.47,13.43,13.45,44800.0,8.8892,8.9156,8.8892,8.9024,44800.0
2008-05-16 14:50:00,13.45,13.5,13.45,13.47,24200.0,8.9024,8.9355,8.9024,8.9156,24200.0
2008-05-16 15:00:00,13.47,13.51,13.42,13.51,24600.0,8.9156,8.9421,8.8825,8.9421,24600.0
2008-05-16 15:10:00,13.49,13.5,13.46,13.46,33400.0,8.9289,8.9355,8.909,8.909,33400.0
2008-05-16 15:20:00,13.47,13.47,13.43,13.44,29800.0,8.9156,8.9156,8.8892,8.8958,29800.0
2008-05-16 15:30:00,13.46,13.47,13.43,13.47,27400.0,8.909,8.9156,8.8892,8.9156,27400.0
2008-05-16 15:40:00,13.47,13.52,13.47,13.48,50000.0,8.9156,8.9487,8.9156,8.9223,50000.0
2008-05-16 15:50:00,13.47,13.49,13.45,13.49,38600.0,8.9156,8.9289,8.9024,8.9289,38600.0
2008-05-19 09:30:00,13.47,13.5,13.33,13.37,20000.0,8.9156,8.9355,8.823,8.8494,20000.0
2008-05-19 09:40:00,13.33,13.37,13.26,13.35,26000.0,8.823,8.8494,8.7766,8.8362,26000.0
2008-05-19 09:50:00,13.38,13.44,13.26,13.34,233400.0,8.8561,8.8958,8.7766,8.8296,233400.0
2008-05-19 10:00:00,13.34,13.41,13.31,13.38,37000.0,8.8296,8.8759,8.8097,8.8561,37000.0
2008-05-19 10:10:00,13.39,13.4,13.33,13.39,24200.0,8.8627,8.8693,8.823,8.8627,24200.0
2008-05-19 10:20:00,13.39,13.4,13.35,13.38,22600.0,8.8627,8.8693,8.8362,8.8561,22600.0
2008-05-19 10:30:00,13.38,13.5,13.35,13.49,28800.0,8.8561,8.9355,8.8362,8.9289,28800.0
2008-05-19 10:40:00,13.46,13.46,13.33,13.34,20400.0,8.909,8.909,8.823,8.8296,20400.0
2008-05-19 10:50:00,13.34,13.4,13.31,13.37,23600.0,8.8296,8.8693,8.8097,8.8494,23600.0
2008-05-19 11:00:00,13.36,13.37,13.32,13.36,31200.0,8.8428,8.8494,8.8164,8.8428,31200.0
2008-05-19 11:10:00,13.34,13.4,13.33,13.4,24400.0,8.8296,8.8693,8.823,8.8693,24400.0
2008-05-19 11:20:00,13.43,13.44,13.4,13.44,26200.0,8.8892,8.8958,8.8693,8.8958,26200.0
2008-05-19 11:30:00,13.44,13.47,13.43,13.47,26400.0,8.8958,8.9156,8.8892,8.9156,26400.0
2008-05-19 11:40:00,13.49,13.5,13.47,13.47,16000.0,8.9289,8.9355,8.9156,8.9156,16000.0
2008-05-19 11:50:00,13.49,13.49,13.42,13.44,17200.0,8.9289,8.9289,8.8825,8.8958,17200.0
2008-05-19 12:00:00,13.45,13.45,13.43,13.45,20000.0,8.9024,8.9024,8.8892,8.9024,20000.0
2008-05-19 12:10:00,13.45,13.49,13.45,13.47,15000.0,8.9024,8.9289,8.9024,8.9156,15000.0
2008-05-19 12:20:00,13.46,13.48,13.44,13.46,21600.0,8.909,8.9223,8.8958,8.909,21600.0
2008-05-19 12:30:00,13.46,13.5,13.46,13.5,14200.0,8.909,8.9355,8.909,8.9355,14200.0
2008-05-19 12:40:00,13.5,13.54,13.5,13.52,46400.0,8.9355,8.962,8.9355,8.9487,46400.0
2008-05-19 12:50:00,13.52,13.54,13.52,13.53,23200.0,8.9487,8.962,8.9487,8.9553,23200.0
2008-05-19 13:00:00,13.54,13.56,13.52,13.53,40200.0,8.962,8.9752,8.9487,8.9553,40200.0
2008-05-19 13:10:00,13.54,13.59,13.51,13.56,44000.0,8.962,8.9951,8.9421,8.9752,44000.0
2008-05-19 13:20:00,13.56,13.63,13.56,13.63,33400.0,8.9752,9.0215,8.9752,9.0215,33400.0
2008-05-19 13:30:00,13.63,13.65,13.63,13.63,36800.0,9.0215,9.0348,9.0215,9.0215,36800.0
2008-05-19 13:40:00,13.63,13.66,13.63,13.64,48800.0,9.0215,9.0414,9.0215,9.0282,48800.0
2008-05-19 13:50:00,13.64,13.65,13.57,13.57,61400.0,9.0282,9.0348,8.9818,8.9818,61400.0
2008-05-19 14:00:00,13.56,13.58,13.55,13.56,19000.0,8.9752,8.9884,8.9686,8.9752,19000.0
2008-05-19 14:10:00,13.54,13.54,13.4,13.46,47800.0,8.962,8.962,8.8693,8.909,47800.0
2008-05-19 14:20:00,13.45,13.46,13.36,13.42,35000.0,8.9024,8.909,8.8428,8.8825,35000.0
2008-05-19 14:30:00,13.43,13.47,13.38,13.4,32400.0,8.8892,8.9156,8.8561,8.8693,32400.0
2008-05-19 14:40:00,13.41,13.43,13.37,13.37,33400.0,8.8759,8.8892,8.8494,8.8494,33400.0
2008-05-19 14:50:00,13.36,13.44,13.36,13.38,36800.0,8.8428,8.8958,8.8428,8.8561,36800.0
2008-05-19 15:00:00,13.38,13.4,13.36,13.4,23600.0,8.8561,8.8693,8.8428,8.8693,23600.0
2008-05-19 15:10:00,13.4,13.4,13.35,13.4,34200.0,8.8693,8.8693,8.8362,8.8693,34200.0
2008-05-19 15:20:00,13.4,13.42,13.38,13.39,22600.0,8.8693,8.8825,8.8561,8.8627,22600.0
2008-05-19 15:30:00,13.39,13.4,13.26,13.27,40200.0,8.8627,8.8693,8.7766,8.7833,40200.0
2008-05-19 15:40:00,13.26,13.37,13.24,13.36,54000.0,8.7766,8.8494,8.7634,8.8428,54000.0
2008-05-19 15:50:00,13.37,13.4,13.33,13.37,114600.0,8.8494,8.8693,8.823,8.8494,114600.0
2008-05-20 09:30:00,13.31,13.31,13.13,13.13,28400.0,8.8097,8.8097,8.6906,8.6906,28400.0
2008-05-20 09:40:00,13.13,13.15,13.01,13.15,60400.0,8.6906,8.7038,8.6112,8.7038,60400.0
2008-05-20 09:50:00,13.15,13.2,13.05,13.06,83800.0,8.7038,8.7369,8.6376,8.6443,83800.0
2008-05-20 10:00:00,13.06,13.06,12.99,12.99,40200.0,8.6443,8.6443,8.5979,8.5979,40200.0
2008-05-20 10:10:00,12.99,13.14,12.99,13.14,44400.0,8.5979,8.6972,8.5979,8.6972,44400.0
2008-05-20 10:20:00,13.15,13.19,13.1,13.15,26600.0,8.7038,8.7303,8.6707,8.7038,26600.0
2008-05-20 10:30:00,13.15,13.15,13.1,13.11,19800.0,8.7038,8.7038,8.6707,8.6774,19800.0
2008-05-20 10:40:00,13.12,13.16,13.1,13.13,21200.0,8.684,8.7105,8.6707,8.6906,21200.0
2008-05-20 10:50:00,13.11,13.12,13.07,13.11,44000.0,8.6774,8.684,8.6509,8.6774,44000.0
2008-05-20 11:00:00,13.11,13.11,12.88,12.9,67800.0,8.6774,8.6774,8.5251,8.5384,67800.0
2008-05-20 11:10:00,12.9,12.94,12.9,12.93,38600.0,8.5384,8.5648,8.5384,8.5582,38600.0
2008-05-20 11:20:00,12.93,12.99,12.91,12.97,31600.0,8.5582,8.5979,8.545,8.5847,31600.0
2008-05-20 11:30:00,12.96,12.96,12.92,12.92,40600.0,8.5781,8.5781,8.5516,8.5516,40600.0
2008-05-20 11:40:00,12.91,12.92,12.84,12.86,115800.0,8.545,8.5516,8.4986,8.5119,115800.0
2008-05-20 11:50:00,12.86,12.89,12.85,12.87,110000.0,8.5119,8.5317,8.5053,8.5185,110000.0
2008-05-20 12:00:00,12.88,12.99,12.88,12.99,28400.0,8.5251,8.5979,8.5251,8.5979,28400.0
2008-05-20 12:10:00,12.99,13.02,12.97,13.0,53600.0,8.5979,8.6178,8.5847,8.6045,53600.0
2008-05-20 12:20:00,13.01,13.08,13.0,13.03,30800.0,8.6112,8.6575,8.6045,8.6244,30800.0
2008-05-20 12:30:00,13.03,13.04,12.99,13.02,51800.0,8.6244,8.631,8.5979,8.6178,51800.0
2008-05-20 12:40:00,13.0,13.02,12.99,13.02,22600.0,8.6045,8.6178,8.5979,8.6178,22600.0
2008-05-20 12:50:00,13.02,13.03,12.99,13.0,31600.0,8.6178,8.6244,8.5979,8.6045,31600.0
2008-05-20 13:00:00,13.0,13.03,12.99,13.01,33400.0,8.6045,8.6244,8.5979,8.6112,33400.0
2008-05-20 13:10:00,13.03,13.03,13.0,13.03,23000.0,8.6244,8.6244,8.6045,8.6244,23000.0
2008-05-20 13:20:00,13.02,13.06,12.99,13.03,50200.0,8.6178,8.6443,8.5979,8.6244,50200.0
2008-05-20 13:30:00,13.03,13.06,13.03,13.05,12200.0,8.6244,8.6443,8.6244,8.6376,12200.0
2008-05-20 13:40:00,13.03,13.05,12.94,12.97,72600.0,8.6244,8.6376,8.5648,8.5847,72600.0
2008-05-20 13:50:00,12.97,12.98,12.93,12.95,70200.0,8.5847,8.5913,8.5582,8.5715,70200.0
2008-05-20 14:00:00,12.95,12.96,12.95,12.96,70400.0,8.5715,8.5781,8.5715,8.5781,70400.0
2008-05-20 14:10:00,12.95,12.97,12.94,12.94,51200.0,8.5715,8.5847,8.5648,8.5648,51200.0
2008-05-20 14:20:00,12.93,12.95,12.9,12.9,25400.0,8.5582,8.5715,8.5384,8.5384,25400.0
2008-05-20 14:30:00,12.91,12.97,12.9,12.97,69800.0,8.545,8.5847,8.5384,8.5847,69800.0
2008-05-20 14:40:00,12.97,12.99,12.96,12.96,44600.0,8.5847,8.5979,8.5781,8.5781,44600.0
2008-05-20 14:50:00,12.96,12.97,12.88,12.91,170800.0,8.5781,8.5847,8.5251,8.545,170800.0
2008-05-20 15:00:00,12.92,12.97,12.91,12.96,39600.0,8.5516,8.5847,8.545,8.5781,39600.0
2008-05-20 15:10:00,12.96,12.99,12.94,12.94,60400.0,8.5781,8.5979,8.5648,8.5648,60400.0
2008-05-20 15:20:00,12.94,12.96,12.9,12.95,73600.0,8.5648,8.5781,8.5384,8.5715,73600.0
2008-05-20 15:30:00,12.95,12.95,12.9,12.93,60200.0,8.5715,8.5715,8.5384,8.5582,60200.0
2008-05-20 15:40:00,12.92,12.97,12.91,12.97,74600.0,8.5516,8.5847,8.545,8.5847,74600.0
2008-05-20 15:50:00,12.97,13.03,12.96,13.02,84800.0,8.5847,8.6244,8.5781,8.6178,84800.0
2008-05-21 09:30:00,13.08,13.21,12.99,13.04,57600.0,8.6575,8.7435,8.5979,8.631,57600.0
2008-05-21 09:40:00,13.04,13.06,12.85,12.85,53200.0,8.631,8.6443,8.5053,8.5053,53200.0
2008-05-21 09:50:00,12.86,12.95,12.84,12.85,45600.0,8.5119,8.5715,8.4986,8.5053,45600.0
2008-05-21 10:00:00,12.83,12.9,12.81,12.86,39400.0,8.492,8.5384,8.4788,8.5119,39400.0
2008-05-21 10:10:00,12.87,12.97,12.87,12.97,34400.0,8.5185,8.5847,8.5185,8.5847,34400.0
2008-05-21 10:20:00,12.97,13.02,12.94,12.95,53000.0,8.5847,8.6178,8.5648,8.5715,53000.0
2008-05-21 10:30:00,12.94,12.95,12.77,12.8,54200.0,8.5648,8.5715,8.4523,8.4722,54200.0
2008-05-21 10:40:00,12.8,12.81,12.74,12.75,29600.0,8.4722,8.4788,8.4325,8.4391,29600.0
2008-05-21 10:50:00,12.74,12.75,12.67,12.69,59800.0,8.4325,8.4391,8.3861,8.3994,59800.0
2008-05-21 11:00:00,12.69,12.72,12.64,12.68,77800.0,8.3994,8.4192,8.3663,8.3927,77800.0
2008-05-21 11:10:00,12.69,12.7,12.61,12.61,75600.0,8.3994,8.406,8.3464,8.3464,75600.0
2008-05-21 11:20:00,12.61,12.63,12.59,12.61,82000.0,8.3464,8.3596,8.3332,8.3464,82000.0
2008-05-21 11:30:00,12.61,12.65,12.58,12.65,51400.0,8.3464,8.3729,8.3266,8.3729,51400.0
2008-05-21 11:40:00,12.65,12.72,12.64,12.69,29800.0,8.3729,8.4192,8.3663,8.3994,29800.0
2008-05-21 11:50:00,12.7,12.76,12.69,12.75,34600.0,8.406,8.4457,8.3994,8.4391,34600.0
2008-05-21 12:00:00,12.75,12.76,12.63,12.64,64200.0,8.4391,8.4457,8.3596,8.3663,64200.0
2008-05-21 12:10:00,12.65,12.65,12.62,12.63,29000.0,8.3729,8.3729,8.353,8.3596,29000.0
2008-05-21 12:20:00,12.63,12.63,12.56,12.62,45600.0,8.3596,8.3596,8.3133,8.353,45600.0
2008-05-21 12:30:00,12.62,12.63,12.6,12.63,29400.0,8.353,8.3596,8.3398,8.3596,29400.0
2008-05-21 12:40:00,12.63,12.71,12.6,12.64,60200.0,8.3596,8.4126,8.3398,8.3663,60200.0
2008-05-21 12:50:00,12.64,12.68,12.64,12.68,26000.0,8.3663,8.3927,8.3663,8.3927,26000.0
2008-05-21 13:00:00,12.68,12.72,12.65,12.66,39400.0,8.3927,8.4192,8.3729,8.3795,39400.0
2008-05-21 13:10:00,12.65,12.74,12.65,12.72,18600.0,8.3729,8.4325,8.3729,8.4192,18600.0
2008-05-21 13:20:00,12.7,12.74,12.68,12.7,25400.0,8.406,8.4325,8.3927,8.406,25400.0
2008-05-21 13:30:00,12.7,12.72,12.67,12.7,41400.0,8.406,8.4192,8.3861,8.406,41400.0
2008-05-21 13:40:00,12.7,12.71,12.64,12.66,31600.0,8.406,8.4126,8.3663,8.3795,31600.0
2008-05-21 13:50:00,12.67,12.7,12.63,12.67,52400.0,8.3861,8.406,8.3596,8.3861,52400.0
2008-05-21 14:00:00,12.68,12.71,12.62,12.65,64200.0,8.3927,8.4126,8.353,8.3729,64200.0
2008-05-21 14:10:00,12.63,12.68,12.6,12.61,44000.0,8.3596,8.3927,8.3398,8.3464,44000.0
2008-05-21 14:20:00,12.6,12.63,12.52,12.55,109400.0,8.3398,8.3596,8.2868,8.3067,109400.0
2008-05-21 14:30:00,12.55,12.56,12.47,12.49,197200.0,8.3067,8.3133,8.2537,8.267,197200.0
2008-05-21 14:40:00,12.49,12.5,12.19,12.21,259400.0,8.267,8.2736,8.0684,8.0817,259400.0
2008-05-21 14:50:00,12.21,12.43,12.2,12.43,209400.0,8.0817,8.2273,8.075,8.2273,209400.0
2008-05-21 15:00:00,12.43,12.49,12.43,12.46,94800.0,8.2273,8.267,8.2273,8.2471,94800.0
2008-05-21 15:10:00,12.46,12.56,12.43,12.55,128800.0,8.2471,8.3133,8.2273,8.3067,128800.0
2008-05-21 15:20:00,12.55,12.6,12.53,12.56,81200.0,8.3067,8.3398,8.2935,8.3133,81200.0
2008-05-21 15:30:00,12.56,12.63,12.51,12.59,124000.0,8.3133,8.3596,8.2802,8.3332,124000.0
2008-05-21 15:40:00,12.59,12.68,12.55,12.65,155000.0,8.3332,8.3927,8.3067,8.3729,155000.0
2008-05-21 15:50:00,12.67,12.68,12.54,12.56,241200.0,8.3861,8.3927,8.3001,8.3133,241200.0
2008-05-22 09:30:00,12.57,12.73,12.35,12.54,82000.0,8.3199,8.4258,8.1743,8.3001,82000.0
2008-05-22 09:40:00,12.58,12.59,12.31,12.36,50400.0,8.3266,8.3332,8.1478,8.1809,50400.0
2008-05-22 09:50:00,12.37,12.47,12.34,12.42,53000.0,8.1876,8.2537,8.1677,8.2207,53000.0
2008-05-22 10:00:00,12.4,12.45,12.38,12.44,82600.0,8.2074,8.2405,8.1942,8.2339,82600.0
2008-05-22 10:10:00,12.45,12.52,12.4,12.44,84000.0,8.2405,8.2868,8.2074,8.2339,84000.0
2008-05-22 10:20:00,12.43,12.53,12.42,12.52,70400.0,8.2273,8.2935,8.2207,8.2868,70400.0
2008-05-22 10:30:00,12.53,12.6,12.47,12.49,73600.0,8.2935,8.3398,8.2537,8.267,73600.0
2008-05-22 10:40:00,12.49,12.51,12.42,12.43,46400.0,8.267,8.2802,8.2207,8.2273,46400.0
2008-05-22 10:50:00,12.43,12.45,12.38,12.41,38600.0,8.2273,8.2405,8.1942,8.214,38600.0
2008-05-22 11:00:00,12.42,12.45,12.37,12.37,41800.0,8.2207,8.2405,8.1876,8.1876,41800.0
2008-05-22 11:10:00,12.37,12.49,12.37,12.43,27400.0,8.1876,8.267,8.1876,8.2273,27400.0
2008-05-22 11:20:00,12.43,12.5,12.43,12.45,34400.0,8.2273,8.2736,8.2273,8.2405,34400.0
2008-05-22 11:30:00,12.45,12.45,12.36,12.36,62400.0,8.2405,8.2405,8.1809,8.1809,62400.0
2008-05-22 11:40:00,12.37,12.4,12.34,12.36,66600.0,8.1876,8.2074,8.1677,8.1809,66600.0
2008-05-22 11:50:00,12.36,12.47,12.36,12.45,25000.0,8.1809,8.2537,8.1809,8.2405,25000.0
2008-05-22 12:00:00,12.45,12.45,12.4,12.44,14400.0,8.2405,8.2405,8.2074,8.2339,14400.0
2008-05-22 12:10:00,12.43,12.46,12.42,12.42,25000.0,8.2273,8.2471,8.2207,8.2207,25000.0
2008-05-22 12:20:00,12.43,12.47,12.43,12.43,33000.0,8.2273,8.2537,8.2273,8.2273,33000.0
2008-05-22 12:30:00,12.43,12.44,12.42,12.43,40200.0,8.2273,8.2339,8.2207,8.2273,40200.0
2008-05-22 12:40:00,12.43,12.44,12.37,12.42,54800.0,8.2273,8.2339,8.1876,8.2207,54800.0
2008-05-22 12:50:00,12.42,12.43,12.4,12.42,38400.0,8.2207,8.2273,8.2074,8.2207,38400.0
2008-05-22 13:00:00,12.4,12.43,12.38,12.39,39600.0,8.2074,8.2273,8.1942,8.2008,39600.0
2008-05-22 13:10:00,12.39,12.4,12.37,12.38,26600.0,8.2008,8.2074,8.1876,8.1942,26600.0
2008-05-22 13:20:00,12.38,12.42,12.36,12.37,21400.0,8.1942,8.2207,8.1809,8.1876,21400.0
2008-05-22 13:30:00,12.36,12.46,12.36,12.42,17800.0,8.1809,8.2471,8.1809,8.2207,17800.0
2008-05-22 13:40:00,12.41,12.43,12.38,12.4,29600.0,8.214,8.2273,8.1942,8.2074,29600.0
2008-05-22 13:50:00,12.4,12.4,12.34,12.34,42200.0,8.2074,8.2074,8.1677,8.1677,42200.0
2008-05-22 14:00:00,12.35,12.4,12.34,12.36,50200.0,8.1743,8.2074,8.1677,8.1809,50200.0
2008-05-22 14:10:00,12.35,12.38,12.29,12.33,52600.0,8.1743,8.1942,8.1346,8.1611,52600.0
2008-05-22 14:20:00,12.33,12.35,12.3,12.33,353400.0,8.1611,8.1743,8.1412,8.1611,353400.0
2008-05-22 14:30:00,12.34,12.4,12.33,12.4,65400.0,8.1677,8.2074,8.1611,8.2074,65400.0
2008-05-22 14:40:00,12.42,12.43,12.38,12.41,75600.0,8.2207,8.2273,8.1942,8.214,75600.0
2008-05-22 14:50:00,12.41,12.43,12.38,12.41,47800.0,8.214,8.2273,8.1942,8.214,47800.0
2008-05-22 15:00:00,12.41,12.48,12.4,12.44,59200.0,8.214,8.2604,8.2074,8.2339,59200.0
2008-05-22 15:10:00,12.44,12.49,12.42,12.49,50200.0,8.2339,8.267,8.2207,8.267,50200.0
2008-05-22 15:20:00,12.49,12.5,12.4,12.43,102000.0,8.267,8.2736,8.2074,8.2273,102000.0
2008-05-22 15:30:00,12.43,12.44,12.36,12.42,119200.0,8.2273,8.2339,8.1809,8.2207,119200.0
2008-05-22 15:40:00,12.43,12.47,12.38,12.4,102800.0,8.2273,8.2537,8.1942,8.2074,102800.0
2008-05-22 15:50:00,12.4,12.47,12.4,12.44,114000.0,8.2074,8.2537,8.2074,8.2339,114000.0
2008-05-23 09:30:00,12.37,12.52,12.26,12.36,34400.0,8.1876,8.2868,8.1148,8.1809,34400.0
2008-05-23 09:40:00,12.34,12.34,12.05,12.06,201000.0,8.1677,8.1677,7.9758,7.9824,201000.0
2008-05-23 09:50:00,12.06,12.09,12.04,12.04,146600.0,7.9824,8.0022,7.9691,7.9691,146600.0
2008-05-23 10:00:00,12.05,12.05,11.99,12.03,170600.0,7.9758,7.9758,7.936,7.9625,170600.0
2008-05-23 10:10:00,12.03,12.12,12.03,12.1,40600.0,7.9625,8.0221,7.9625,8.0088,40600.0
2008-05-23 10:20:00,12.1,12.15,12.1,12.1,87600.0,8.0088,8.0419,8.0088,8.0088,87600.0
2008-05-23 10:30:00,12.1,12.12,12.03,12.06,56400.0,8.0088,8.0221,7.9625,7.9824,56400.0
2008-05-23 10:40:00,12.05,12.08,12.0,12.08,49200.0,7.9758,7.9956,7.9427,7.9956,49200.0
2008-05-23 10:50:00,12.06,12.13,12.03,12.13,88600.0,7.9824,8.0287,7.9625,8.0287,88600.0
2008-05-23 11:00:00,12.12,12.17,12.11,12.11,36600.0,8.0221,8.0552,8.0155,8.0155,36600.0
2008-05-23 11:10:00,12.11,12.11,12.03,12.05,54200.0,8.0155,8.0155,7.9625,7.9758,54200.0
2008-05-23 11:20:00,12.05,12.07,12.03,12.06,51000.0,7.9758,7.989,7.9625,7.9824,51000.0
2008-05-23 11:30:00,12.06,12.13,12.03,12.13,82800.0,7.9824,8.0287,7.9625,8.0287,82800.0
2008-05-23 11:40:00,12.13,12.18,12.12,12.18,67800.0,8.0287,8.0618,8.0221,8.0618,67800.0
2008-05-23 11:50:00,12.18,12.22,12.09,12.12,57000.0,8.0618,8.0883,8.0022,8.0221,57000.0
2008-05-23 12:00:00,12.13,12.22,12.13,12.2,60000.0,8.0287,8.0883,8.0287,8.075,60000.0
2008-05-23 12:10:00,12.18,12.2,12.16,12.18,23200.0,8.0618,8.075,8.0486,8.0618,23200.0
2008-05-23 12:20:00,12.17,12.2,12.13,12.2,26200.0,8.0552,8.075,8.0287,8.075,26200.0
2008-05-23 12:30:00,12.2,12.22,12.13,12.14,27200.0,8.075,8.0883,8.0287,8.0353,27200.0
2008-05-23 12:40:00,12.13,12.13,12.08,12.11,25200.0,8.0287,8.0287,7.9956,8.0155,25200.0
2008-05-23 12:50:00,12.1,12.13,12.06,12.12,40600.0,8.0088,8.0287,7.9824,8.0221,40600.0
2008-05-23 13:00:00,12.11,12.12,12.05,12.08,61600.0,8.0155,8.0221,7.9758,7.9956,61600.0
2008-05-23 13:10:00,12.09,12.09,12.05,12.07,61400.0,8.0022,8.0022,7.9758,7.989,61400.0
2008-05-23 13:20:00,12.08,12.1,12.07,12.09,32400.0,7.9956,8.0088,7.989,8.0022,32400.0
2008-05-23 13:30:00,12.09,12.13,12.08,12.12,55200.0,8.0022,8.0287,7.9956,8.0221,55200.0
2008-05-23 13:40:00,12.13,12.2,12.13,12.2,68800.0,8.0287,8.075,8.0287,8.075,68800.0
2008-05-23 13:50:00,12.2,12.2,12.12,12.16,54800.0,8.075,8.075,8.0221,8.0486,54800.0
2008-05-23 14:00:00,12.16,12.19,12.15,12.19,28200.0,8.0486,8.0684,8.0419,8.0684,28200.0
2008-05-23 14:10:00,12.19,12.24,12.16,12.19,37000.0,8.0684,8.1015,8.0486,8.0684,37000.0
2008-05-23 14:20:00,12.19,12.21,12.15,12.21,29000.0,8.0684,8.0817,8.0419,8.0817,29000.0
2008-05-23 14:30:00,12.22,12.22,12.17,12.2,48000.0,8.0883,8.0883,8.0552,8.075,48000.0
2008-05-23 14:40:00,12.19,12.21,12.17,12.19,35600.0,8.0684,8.0817,8.0552,8.0684,35600.0
2008-05-23 14:50:00,12.19,12.22,12.18,12.19,18800.0,8.0684,8.0883,8.0618,8.0684,18800.0
2008-05-23 15:00:00,12.19,12.24,12.19,12.24,27200.0,8.0684,8.1015,8.0684,8.1015,27200.0
2008-05-23 15:10:00,12.24,12.26,12.21,12.24,55400.0,8.1015,8.1148,8.0817,8.1015,55400.0
2008-05-23 15:20:00,12.24,12.33,12.24,12.33,68600.0,8.1015,8.1611,8.1015,8.1611,68600.0
2008-05-23 15:30:00,12.32,12.85,12.31,12.4,558800.0,8.1545,8.5053,8.1478,8.2074,558800.0
2008-05-23 15:40:00,12.37,12.42,12.23,12.28,168000.0,8.1876,8.2207,8.0949,8.128,168000.0
2008-05-23 15:50:00,12.29,12.34,12.27,12.28,104400.0,8.1346,8.1677,8.1214,8.128,104400.0
2008-05-27 09:30:00,12.28,12.57,12.28,12.45,101400.0,8.128,8.3199,8.128,8.2405,101400.0
2008-05-27 09:40:00,12.45,12.56,12.44,12.55,134200.0,8.2405,8.3133,8.2339,8.3067,134200.0
2008-05-27 09:50:00,12.54,12.57,12.47,12.5,70000.0,8.3001,8.3199,8.2537,8.2736,70000.0
2008-05-27 10:00:00,12.51,12.62,12.49,12.56,66800.0,8.2802,8.353,8.267,8.3133,66800.0
2008-05-27 10:10:00,12.55,12.58,12.5,12.54,89800.0,8.3067,8.3266,8.2736,8.3001,89800.0
2008-05-27 10:20:00,12.54,12.55,12.5,12.51,41600.0,8.3001,8.3067,8.2736,8.2802,41600.0
2008-05-27 10:30:00,12.52,12.57,12.42,12.45,37000.0,8.2868,8.3199,8.2207,8.2405,37000.0
2008-05-27 10:40:00,12.46,12.55,12.46,12.49,28800.0,8.2471,8.3067,8.2471,8.267,28800.0
2008-05-27 10:50:00,12.49,12.51,12.42,12.44,30800.0,8.267,8.2802,8.2207,8.2339,30800.0
2008-05-27 11:00:00,12.43,12.46,12.32,12.32,27200.0,8.2273,8.2471,8.1545,8.1545,27200.0
2008-05-27 11:10:00,12.31,12.32,12.25,12.27,37800.0,8.1478,8.1545,8.1081,8.1214,37800.0
2008-05-27 11:20:00,12.27,12.28,12.18,12.22,49200.0,8.1214,8.128,8.0618,8.0883,49200.0
2008-05-27 11:30:00,12.22,12.27,12.21,12.26,30400.0,8.0883,8.1214,8.0817,8.1148,30400.0
2008-05-27 11:40:00,12.24,12.26,12.24,12.24,48400.0,8.1015,8.1148,8.1015,8.1015,48400.0
2008-05-27 11:50:00,12.24,12.27,12.21,12.24,58000.0,8.1015,8.1214,8.0817,8.1015,58000.0
2008-05-27 12:00:00,12.24,12.26,12.22,12.25,21400.0,8.1015,8.1148,8.0883,8.1081,21400.0
2008-05-27 12:10:00,12.24,12.28,12.2,12.2,32600.0,8.1015,8.128,8.075,8.075,32600.0
2008-05-27 12:20:00,12.22,12.27,12.22,12.25,22400.0,8.0883,8.1214,8.0883,8.1081,22400.0
2008-05-27 12:30:00,12.24,12.24,12.21,12.24,17400.0,8.1015,8.1015,8.0817,8.1015,17400.0
2008-05-27 12:40:00,12.24,12.29,12.21,12.24,29200.0,8.1015,8.1346,8.0817,8.1015,29200.0
2008-05-27 12:50:00,12.24,12.28,12.2,12.26,32600.0,8.1015,8.128,8.075,8.1148,32600.0
2008-05-27 13:00:00,12.26,12.26,12.17,12.18,29600.0,8.1148,8.1148,8.0552,8.0618,29600.0
2008-05-27 13:10:00,12.17,12.2,12.13,12.14,61800.0,8.0552,8.075,8.0287,8.0353,61800.0
2008-05-27 13:20:00,12.14,12.2,12.13,12.17,44400.0,8.0353,8.075,8.0287,8.0552,44400.0
2008-05-27 13:30:00,12.18,12.22,12.15,12.21,24400.0,8.0618,8.0883,8.0419,8.0817,24400.0
2008-05-27 13:40:00,12.2,12.28,12.2,12.22,32600.0,8.075,8.128,8.075,8.0883,32600.0
2008-05-27 13:50:00,12.23,12.27,12.22,12.26,28600.0,8.0949,8.1214,8.0883,8.1148,28600.0
2008-05-27 14:00:00,12.26,12.31,12.21,12.27,45600.0,8.1148,8.1478,8.0817,8.1214,45600.0
2008-05-27 14:10:00,12.27,12.34,12.26,12.26,30600.0,8.1214,8.1677,8.1148,8.1148,30600.0
2008-05-27 14:20:00,12.27,12.31,12.27,12.31,15400.0,8.1214,8.1478,8.1214,8.1478,15400.0
2008-05-27 14:30:00,12.31,12.4,12.28,12.39,47800.0,8.1478,8.2074,8.128,8.2008,47800.0
2008-05-27 14:40:00,12.39,12.46,12.38,12.46,97400.0,8.2008,8.2471,8.1942,8.2471,97400.0
2008-05-27 14:50:00,12.46,12.5,12.4,12.5,36600.0,8.2471,8.2736,8.2074,8.2736,36600.0
2008-05-27 15:00:00,12.48,12.5,12.42,12.49,43200.0,8.2604,8.2736,8.2207,8.267,43200.0
2008-05-27 15:10:00,12.49,12.52,12.46,12.47,58800.0,8.267,8.2868,8.2471,8.2537,58800.0
2008-05-27 15:20:00,12.48,12.49,12.43,12.47,62400.0,8.2604,8.267,8.2273,8.2537,62400.0
2008-05-27 15:30:00,12.47,12.5,12.4,12.45,95000.0,8.2537,8.2736,8.2074,8.2405,95000.0
2008-05-27 15:40:00,12.45,12.5,12.4,12.45,82600.0,8.2405,8.2736,8.2074,8.2405,82600.0
2008-05-27 15:50:00,12.44,12.47,12.24,12.4,211600.0,8.2339,8.2537,8.1015,8.2074,211600.0
2008-05-28 09:30:00,12.46,12.56,12.46,12.56,49800.0,8.2471,8.3133,8.2471,8.3133,49800.0
2008-05-28 09:40:00,12.56,12.62,12.49,12.5,49800.0,8.3133,8.353,8.267,8.2736,49800.0
2008-05-28 09:50:00,12.5,12.5,12.26,12.43,96400.0,8.2736,8.2736,8.1148,8.2273,96400.0
2008-05-28 10:00:00,12.42,12.45,12.37,12.4,40800.0,8.2207,8.2405,8.1876,8.2074,40800.0
2008-05-28 10:10:00,12.4,12.5,12.36,12.37,42600.0,8.2074,8.2736,8.1809,8.1876,42600.0
2008-05-28 10:20:00,12.36,12.47,12.36,12.47,40200.0,8.1809,8.2537,8.1809,8.2537,40200.0
2008-05-28 10:30:00,12.47,12.53,12.44,12.53,48000.0,8.2537,8.2935,8.2339,8.2935,48000.0
2008-05-28 10:40:00,12.55,12.6,12.52,12.53,31000.0,8.3067,8.3398,8.2868,8.2935,31000.0
2008-05-28 10:50:00,12.53,12.58,12.49,12.51,34200.0,8.2935,8.3266,8.267,8.2802,34200.0
2008-05-28 11:00:00,12.52,12.54,12.42,12.46,47000.0,8.2868,8.3001,8.2207,8.2471,47000.0
2008-05-28 11:10:00,12.47,12.52,12.44,12.5,28200.0,8.2537,8.2868,8.2339,8.2736,28200.0
2008-05-28 11:20:00,12.5,12.54,12.4,12.46,45000.0,8.2736,8.3001,8.2074,8.2471,45000.0
2008-05-28 11:30:00,12.49,12.51,12.47,12.47,15600.0,8.267,8.2802,8.2537,8.2537,15600.0
2008-05-28 11:40:00,12.47,12.55,12.46,12.46,23400.0,8.2537,8.3067,8.2471,8.2471,23400.0
2008-05-28 11:50:00,12.46,12.55,12.44,12.46,29400.0,8.2471,8.3067,8.2339,8.2471,29400.0
2008-05-28 12:00:00,12.46,12.46,12.38,12.39,23400.0,8.2471,8.2471,8.1942,8.2008,23400.0
2008-05-28 12:10:00,12.4,12.49,12.38,12.48,17000.0,8.2074,8.267,8.1942,8.2604,17000.0
2008-05-28 12:20:00,12.48,12.49,12.46,12.47,14600.0,8.2604,8.267,8.2471,8.2537,14600.0
2008-05-28 12:30:00,12.48,12.49,12.45,12.46,15600.0,8.2604,8.267,8.2405,8.2471,15600.0
2008-05-28 12:40:00,12.46,12.47,12.43,12.46,11600.0,8.2471,8.2537,8.2273,8.2471,11600.0
2008-05-28 12:50:00,12.47,12.48,12.43,12.45,29400.0,8.2537,8.2604,8.2273,8.2405,29400.0
2008-05-28 13:00:00,12.45,12.47,12.43,12.47,41200.0,8.2405,8.2537,8.2273,8.2537,41200.0
2008-05-28 13:10:00,12.47,12.48,12.46,12.46,17400.0,8.2537,8.2604,8.2471,8.2471,17400.0
2008-05-28 13:20:00,12.46,12.47,12.42,12.47,16800.0,8.2471,8.2537,8.2207,8.2537,16800.0
2008-05-28 13:30:00,12.47,12.47,12.36,12.38,35000.0,8.2537,8.2537,8.1809,8.1942,35000.0
2008-05-28 13:40:00,12.38,12.38,12.33,12.36,23400.0,8.1942,8.1942,8.1611,8.1809,23400.0
2008-05-28 13:50:00,12.37,12.37,12.31,12.31,19200.0,8.1876,8.1876,8.1478,8.1478,19200.0
2008-05-28 14:00:00,12.32,12.39,12.31,12.38,27000.0,8.1545,8.2008,8.1478,8.1942,27000.0
2008-05-28 14:10:00,12.39,12.43,12.36,12.36,28800.0,8.2008,8.2273,8.1809,8.1809,28800.0
2008-05-28 14:20:00,12.36,12.36,12.27,12.31,44800.0,8.1809,8.1809,8.1214,8.1478,44800.0
2008-05-28 14:30:00,12.32,12.36,12.27,12.35,19600.0,8.1545,8.1809,8.1214,8.1743,19600.0
2008-05-28 14:40:00,12.36,12.4,12.34,12.34,17400.0,8.1809,8.2074,8.1677,8.1677,17400.0
2008-05-28 14:50:00,12.35,12.42,12.35,12.42,16600.0,8.1743,8.2207,8.1743,8.2207,16600.0
2008-05-28 15:00:00,12.43,12.53,12.43,12.49,70600.0,8.2273,8.2935,8.2273,8.267,70600.0
2008-05-28 15:10:00,12.49,12.51,12.38,12.43,52600.0,8.267,8.2802,8.1942,8.2273,52600.0
2008-05-28 15:20:00,12.43,12.59,12.41,12.58,119400.0,8.2273,8.3332,8.214,8.3266,119400.0
2008-05-28 15:30:00,12.58,12.59,12.38,12.42,50800.0,8.3266,8.3332,8.1942,8.2207,50800.0
2008-05-28 15:40:00,12.43,12.46,12.34,12.4,81200.0,8.2273,8.2471,8.1677,8.2074,81200.0
2008-05-28 15:50:00,12.4,12.47,12.35,12.44,109600.0,8.2074,8.2537,8.1743,8.2339,109600.0
2008-05-29 09:30:00,12.4,12.62,12.37,12.52,51400.0,8.2074,8.353,8.1876,8.2868,51400.0
2008-05-29 09:40:00,12.55,12.73,12.55,12.61,66200.0,8.3067,8.4258,8.3067,8.3464,66200.0
2008-05-29 09:50:00,12.61,12.7,12.57,12.58,41400.0,8.3464,8.406,8.3199,8.3266,41400.0
2008-05-29 10:00:00,12.6,12.63,12.52,12.63,35400.0,8.3398,8.3596,8.2868,8.3596,35400.0
2008-05-29 10:10:00,12.63,12.63,12.49,12.61,54800.0,8.3596,8.3596,8.267,8.3464,54800.0
2008-05-29 10:20:00,12.56,12.67,12.56,12.63,27000.0,8.3133,8.3861,8.3133,8.3596,27000.0
2008-05-29 10:30:00,12.63,12.63,12.38,12.49,161200.0,8.3596,8.3596,8.1942,8.267,161200.0
2008-05-29 10:40:00,12.46,12.61,12.4,12.6,60800.0,8.2471,8.3464,8.2074,8.3398,60800.0
2008-05-29 10:50:00,12.61,12.61,12.51,12.52,63600.0,8.3464,8.3464,8.2802,8.2868,63600.0
2008-05-29 11:00:00,12.53,12.54,12.48,12.48,32800.0,8.2935,8.3001,8.2604,8.2604,32800.0
2008-05-29 11:10:00,12.49,12.5,12.42,12.49,29600.0,8.267,8.2736,8.2207,8.267,29600.0
2008-05-29 11:20:00,12.49,12.56,12.44,12.53,19800.0,8.267,8.3133,8.2339,8.2935,19800.0
2008-05-29 11:30:00,12.53,12.56,12.49,12.55,30800.0,8.2935,8.3133,8.267,8.3067,30800.0
2008-05-29 11:40:00,12.52,12.55,12.52,12.54,18400.0,8.2868,8.3067,8.2868,8.3001,18400.0
2008-05-29 11:50:00,12.55,12.58,12.53,12.53,65600.0,8.3067,8.3266,8.2935,8.2935,65600.0
2008-05-29 12:00:00,12.52,12.53,12.49,12.51,47000.0,8.2868,8.2935,8.267,8.2802,47000.0
2008-05-29 12:10:00,12.51,12.61,12.51,12.6,87600.0,8.2802,8.3464,8.2802,8.3398,87600.0
2008-05-29 12:20:00,12.61,12.65,12.6,12.63,71800.0,8.3464,8.3729,8.3398,8.3596,71800.0
2008-05-29 12:30:00,12.65,12.72,12.65,12.72,48000.0,8.3729,8.4192,8.3729,8.4192,48000.0
2008-05-29 12:40:00,12.72,12.77,12.71,12.76,35400.0,8.4192,8.4523,8.4126,8.4457,35400.0
2008-05-29 12:50:00,12.77,12.83,12.74,12.77,83600.0,8.4523,8.492,8.4325,8.4523,83600.0
2008-05-29 13:00:00,12.77,12.78,12.73,12.74,29400.0,8.4523,8.4589,8.4258,8.4325,29400.0
2008-05-29 13:10:00,12.75,12.75,12.71,12.73,13600.0,8.4391,8.4391,8.4126,8.4258,13600.0
2008-05-29 13:20:00,12.73,12.81,12.73,12.79,36800.0,8.4258,8.4788,8.4258,8.4656,36800.0
2008-05-29 13:30:00,12.78,12.83,12.77,12.78,34800.0,8.4589,8.492,8.4523,8.4589,34800.0
2008-05-29 13:40:00,12.78,12.84,12.77,12.81,29600.0,8.4589,8.4986,8.4523,8.4788,29600.0
2008-05-29 13:50:00,12.81,12.81,12.78,12.79,18600.0,8.4788,8.4788,8.4589,8.4656,18600.0
2008-05-29 14:00:00,12.78,12.81,12.72,12.78,47400.0,8.4589,8.4788,8.4192,8.4589,47400.0
2008-05-29 14:10:00,12.76,12.81,12.74,12.77,33800.0,8.4457,8.4788,8.4325,8.4523,33800.0
2008-05-29 14:20:00,12.77,12.8,12.76,12.77,26600.0,8.4523,8.4722,8.4457,8.4523,26600.0
2008-05-29 14:30:00,12.77,12.81,12.71,12.73,33200.0,8.4523,8.4788,8.4126,8.4258,33200.0
2008-05-29 14:40:00,12.72,12.8,12.7,12.73,44400.0,8.4192,8.4722,8.406,8.4258,44400.0
2008-05-29 14:50:00,12.74,12.78,12.69,12.69,35400.0,8.4325,8.4589,8.3994,8.3994,35400.0
2008-05-29 15:00:00,12.7,12.72,12.65,12.7,44400.0,8.406,8.4192,8.3729,8.406,44400.0
2008-05-29 15:10:00,12.7,12.7,12.58,12.64,39400.0,8.406,8.406,8.3266,8.3663,39400.0
2008-05-29 15:20:00,12.63,12.65,12.56,12.58,66800.0,8.3596,8.3729,8.3133,8.3266,66800.0
2008-05-29 15:30:00,12.59,12.65,12.58,12.65,62200.0,8.3332,8.3729,8.3266,8.3729,62200.0
2008-05-29 15:40:00,12.65,12.65,12.6,12.61,58800.0,8.3729,8.3729,8.3398,8.3464,58800.0
2008-05-29 15:50:00,12.61,12.66,12.59,12.64,80600.0,8.3464,8.3795,8.3332,8.3663,80600.0
2008-05-30 09:30:00,12.65,12.77,12.51,12.61,90400.0,8.3729,8.4523,8.2802,8.3464,90400.0
2008-05-30 09:40:00,12.59,12.72,12.58,12.67,60400.0,8.3332,8.4192,8.3266,8.3861,60400.0
2008-05-30 09:50:00,12.65,12.7,12.6,12.63,57200.0,8.3729,8.406,8.3398,8.3596,57200.0
2008-05-30 10:00:00,12.63,12.65,12.59,12.62,34400.0,8.3596,8.3729,8.3332,8.353,34400.0
2008-05-30 10:10:00,12.62,12.69,12.62,12.67,49200.0,8.353,8.3994,8.353,8.3861,49200.0
2008-05-30 10:20:00,12.65,12.71,12.63,12.7,109600.0,8.3729,8.4126,8.3596,8.406,109600.0
2008-05-30 10:30:00,12.7,12.71,12.65,12.69,60200.0,8.406,8.4126,8.3729,8.3994,60200.0
2008-05-30 10:40:00,12.69,12.71,12.67,12.7,36200.0,8.3994,8.4126,8.3861,8.406,36200.0
2008-05-30 10:50:00,12.68,12.69,12.62,12.63,64000.0,8.3927,8.3994,8.353,8.3596,64000.0
2008-05-30 11:00:00,12.63,12.65,12.59,12.6,33400.0,8.3596,8.3729,8.3332,8.3398,33400.0
2008-05-30 11:10:00,12.6,12.64,12.59,12.63,214800.0,8.3398,8.3663,8.3332,8.3596,214800.0
2008-05-30 11:20:00,12.63,12.69,12.6,12.66,55800.0,8.3596,8.3994,8.3398,8.3795,55800.0
2008-05-30 11:30:00,12.65,12.74,12.65,12.71,57800.0,8.3729,8.4325,8.3729,8.4126,57800.0
2008-05-30 11:40:00,12.7,12.73,12.67,12.68,96800.0,8.406,8.4258,8.3861,8.3927,96800.0
2008-05-30 11:50:00,12.68,12.7,12.67,12.69,19600.0,8.3927,8.406,8.3861,8.3994,19600.0
2008-05-30 12:00:00,12.69,12.7,12.68,12.69,21200.0,8.3994,8.406,8.3927,8.3994,21200.0
2008-05-30 12:10:00,12.68,12.69,12.68,12.68,12200.0,8.3927,8.3994,8.3927,8.3927,12200.0
2008-05-30 12:20:00,12.68,12.71,12.65,12.69,118600.0,8.3927,8.4126,8.3729,8.3994,118600.0
2008-05-30 12:30:00,12.69,12.7,12.64,12.65,208200.0,8.3994,8.406,8.3663,8.3729,208200.0
2008-05-30 12:40:00,12.65,12.7,12.65,12.65,218200.0,8.3729,8.406,8.3729,8.3729,218200.0
2008-05-30 12:50:00,12.67,12.7,12.65,12.7,70000.0,8.3861,8.406,8.3729,8.406,70000.0
2008-05-30 13:00:00,12.71,12.73,12.65,12.67,34000.0,8.4126,8.4258,8.3729,8.3861,34000.0
2008-05-30 13:10:00,12.65,12.65,12.62,12.63,39400.0,8.3729,8.3729,8.353,8.3596,39400.0
2008-05-30 13:20:00,12.63,12.65,12.62,12.62,29800.0,8.3596,8.3729,8.353,8.353,29800.0
2008-05-30 13:30:00,12.62,12.63,12.58,12.59,36400.0,8.353,8.3596,8.3266,8.3332,36400.0
2008-05-30 13:40:00,12.59,12.63,12.58,12.62,43000.0,8.3332,8.3596,8.3266,8.353,43000.0
2008-05-30 13:50:00,12.61,12.65,12.61,12.65,29800.0,8.3464,8.3729,8.3464,8.3729,29800.0
2008-05-30 14:00:00,12.64,12.69,12.63,12.68,95400.0,8.3663,8.3994,8.3596,8.3927,95400.0
2008-05-30 14:10:00,12.68,12.7,12.67,12.69,44400.0,8.3927,8.406,8.3861,8.3994,44400.0
2008-05-30 14:20:00,12.69,12.71,12.69,12.7,56800.0,8.3994,8.4126,8.3994,8.406,56800.0
2008-05-30 14:30:00,12.7,12.74,12.7,12.74,51000.0,8.406,8.4325,8.406,8.4325,51000.0
2008-05-30 14:40:00,12.74,12.81,12.74,12.79,88400.0,8.4325,8.4788,8.4325,8.4656,88400.0
2008-05-30 14:50:00,12.79,12.8,12.75,12.76,70800.0,8.4656,8.4722,8.4391,8.4457,70800.0
2008-05-30 15:00:00,12.75,12.75,12.71,12.73,117200.0,8.4391,8.4391,8.4126,8.4258,117200.0
2008-05-30 15:10:00,12.73,12.74,12.67,12.7,76000.0,8.4258,8.4325,8.3861,8.406,76000.0
2008-05-30 15:20:00,12.7,12.71,12.69,12.71,66400.0,8.406,8.4126,8.3994,8.4126,66400.0
2008-05-30 15:30:00,12.7,12.71,12.68,12.71,128400.0,8.406,8.4126,8.3927,8.4126,128400.0
2008-05-30 15:40:00,12.71,12.77,12.69,12.75,158600.0,8.4126,8.4523,8.3994,8.4391,158600.0
2008-05-30 15:50:00,12.75,12.76,12.68,12.71,175200.0,8.4391,8.4457,8.3927,8.4126,175200.0
2008-06-02 09:30:00,12.7,12.91,12.65,12.75,200000.0,8.406,8.545,8.3729,8.4391,200000.0
2008-06-02 09:40:00,12.75,12.75,12.6,12.6,94400.0,8.4391,8.4391,8.3398,8.3398,94400.0
2008-06-02 09:50:00,12.6,12.61,12.48,12.5,127800.0,8.3398,8.3464,8.2604,8.2736,127800.0
2008-06-02 10:00:00,12.51,12.62,12.46,12.55,100400.0,8.2802,8.353,8.2471,8.3067,100400.0
2008-06-02 10:10:00,12.53,12.54,12.46,12.47,89400.0,8.2935,8.3001,8.2471,8.2537,89400.0
2008-06-02 10:20:00,12.47,12.47,12.36,12.38,90800.0,8.2537,8.2537,8.1809,8.1942,90800.0
2008-06-02 10:30:00,12.38,12.38,12.26,12.28,114200.0,8.1942,8.1942,8.1148,8.128,114200.0
2008-06-02 10:40:00,12.28,12.3,12.2,12.29,112000.0,8.128,8.1412,8.075,8.1346,112000.0
2008-06-02 10:50:00,12.29,12.29,12.25,12.26,40000.0,8.1346,8.1346,8.1081,8.1148,40000.0
2008-06-02 11:00:00,12.26,12.31,12.26,12.31,39600.0,8.1148,8.1478,8.1148,8.1478,39600.0
2008-06-02 11:10:00,12.31,12.43,12.31,12.43,61000.0,8.1478,8.2273,8.1478,8.2273,61000.0
2008-06-02 11:20:00,12.4,12.4,12.31,12.33,56600.0,8.2074,8.2074,8.1478,8.1611,56600.0
2008-06-02 11:30:00,12.32,12.34,12.3,12.32,28000.0,8.1545,8.1677,8.1412,8.1545,28000.0
2008-06-02 11:40:00,12.32,12.37,12.32,12.33,36600.0,8.1545,8.1876,8.1545,8.1611,36600.0
2008-06-02 11:50:00,12.33,12.33,12.29,12.31,32200.0,8.1611,8.1611,8.1346,8.1478,32200.0
2008-06-02 12:00:00,12.31,12.37,12.3,12.36,39200.0,8.1478,8.1876,8.1412,8.1809,39200.0
2008-06-02 12:10:00,12.35,12.36,12.3,12.34,33200.0,8.1743,8.1809,8.1412,8.1677,33200.0
2008-06-02 12:20:00,12.35,12.37,12.33,12.36,21000.0,8.1743,8.1876,8.1611,8.1809,21000.0
2008-06-02 12:30:00,12.36,12.36,12.28,12.3,42000.0,8.1809,8.1809,8.128,8.1412,42000.0
2008-06-02 12:40:00,12.31,12.33,12.26,12.33,43600.0,8.1478,8.1611,8.1148,8.1611,43600.0
2008-06-02 12:50:00,12.33,12.34,12.29,12.32,48400.0,8.1611,8.1677,8.1346,8.1545,48400.0
2008-06-02 13:00:00,12.32,12.33,12.3,12.31,55400.0,8.1545,8.1611,8.1412,8.1478,55400.0
2008-06-02 13:10:00,12.31,12.32,12.29,12.3,43400.0,8.1478,8.1545,8.1346,8.1412,43400.0
2008-06-02 13:20:00,12.3,12.33,12.26,12.27,100000.0,8.1412,8.1611,8.1148,8.1214,100000.0
2008-06-02 13:30:00,12.27,12.29,12.24,12.25,67000.0,8.1214,8.1346,8.1015,8.1081,67000.0
2008-06-02 13:40:00,12.25,12.27,12.24,12.26,48800.0,8.1081,8.1214,8.1015,8.1148,48800.0
2008-06-02 13:50:00,12.26,12.26,12.21,12.24,110400.0,8.1148,8.1148,8.0817,8.1015,110400.0
2008-06-02 14:00:00,12.24,12.3,12.22,12.3,91800.0,8.1015,8.1412,8.0883,8.1412,91800.0
2008-06-02 14:10:00,12.31,12.33,12.26,12.26,80600.0,8.1478,8.1611,8.1148,8.1148,80600.0
2008-06-02 14:20:00,12.27,12.28,12.22,12.26,122000.0,8.1214,8.128,8.0883,8.1148,122000.0
2008-06-02 14:30:00,12.26,12.3,12.25,12.28,56000.0,8.1148,8.1412,8.1081,8.128,56000.0
2008-06-02 14:40:00,12.28,12.28,12.24,12.26,55800.0,8.128,8.128,8.1015,8.1148,55800.0
2008-06-02 14:50:00,12.25,12.31,12.25,12.27,97600.0,8.1081,8.1478,8.1081,8.1214,97600.0
2008-06-02 15:00:00,12.25,12.28,12.22,12.23,57800.0,8.1081,8.128,8.0883,8.0949,57800.0
2008-06-02 15:10:00,12.23,12.27,12.22,12.22,111600.0,8.0949,8.1214,8.0883,8.0883,111600.0
2008-06-02 15:20:00,12.22,12.33,12.21,12.31,74400.0,8.0883,8.1611,8.0817,8.1478,74400.0
2008-06-02 15:30:00,12.31,12.36,12.31,12.35,92000.0,8.1478,8.1809,8.1478,8.1743,92000.0
2008-06-02 15:40:00,12.35,12.35,12.3,12.31,93800.0,8.1743,8.1743,8.1412,8.1478,93800.0
2008-06-02 15:50:00,12.31,12.36,12.28,12.31,157200.0,8.1478,8.1809,8.128,8.1478,157200.0
2008-06-03 09:30:00,12.31,12.65,12.31,12.47,60000.0,8.1478,8.3729,8.1478,8.2537,60000.0
2008-06-03 09:40:00,12.49,12.49,12.31,12.4,230400.0,8.267,8.267,8.1478,8.2074,230400.0
2008-06-03 09:50:00,12.38,12.42,12.3,12.36,84400.0,8.1942,8.2207,8.1412,8.1809,84400.0
2008-06-03 10:00:00,12.36,12.47,12.36,12.4,207200.0,8.1809,8.2537,8.1809,8.2074,207200.0
2008-06-03 10:10:00,12.4,12.42,12.27,12.34,81000.0,8.2074,8.2207,8.1214,8.1677,81000.0
2008-06-03 10:20:00,12.33,12.35,12.27,12.3,65400.0,8.1611,8.1743,8.1214,8.1412,65400.0
2008-06-03 10:30:00,12.3,12.42,12.29,12.34,106600.0,8.1412,8.2207,8.1346,8.1677,106600.0
2008-06-03 10:40:00,12.34,12.36,12.27,12.33,163600.0,8.1677,8.1809,8.1214,8.1611,163600.0
2008-06-03 10:50:00,12.33,12.4,12.31,12.38,92200.0,8.1611,8.2074,8.1478,8.1942,92200.0
2008-06-03 11:00:00,12.38,12.38,12.27,12.28,88600.0,8.1942,8.1942,8.1214,8.128,88600.0
2008-06-03 11:10:00,12.3,12.35,12.3,12.34,116400.0,8.1412,8.1743,8.1412,8.1677,116400.0
2008-06-03 11:20:00,12.35,12.38,12.32,12.36,78000.0,8.1743,8.1942,8.1545,8.1809,78000.0
2008-06-03 11:30:00,12.36,12.38,12.35,12.37,49600.0,8.1809,8.1942,8.1743,8.1876,49600.0
2008-06-03 11:40:00,12.37,12.37,12.36,12.36,35600.0,8.1876,8.1876,8.1809,8.1809,35600.0
2008-06-03 11:50:00,12.36,12.38,12.35,12.38,44400.0,8.1809,8.1942,8.1743,8.1942,44400.0
2008-06-03 12:00:00,12.38,12.43,12.38,12.38,78600.0,8.1942,8.2273,8.1942,8.1942,78600.0
2008-06-03 12:10:00,12.39,12.39,12.37,12.37,94800.0,8.2008,8.2008,8.1876,8.1876,94800.0
2008-06-03 12:20:00,12.37,12.37,12.34,12.35,48200.0,8.1876,8.1876,8.1677,8.1743,48200.0
2008-06-03 12:30:00,12.35,12.36,12.33,12.35,52200.0,8.1743,8.1809,8.1611,8.1743,52200.0
2008-06-03 12:40:00,12.34,12.35,12.29,12.33,64200.0,8.1677,8.1743,8.1346,8.1611,64200.0
2008-06-03 12:50:00,12.32,12.35,12.31,12.35,104600.0,8.1545,8.1743,8.1478,8.1743,104600.0
2008-06-03 13:00:00,12.34,12.34,12.3,12.34,52400.0,8.1677,8.1677,8.1412,8.1677,52400.0
2008-06-03 13:10:00,12.34,12.37,12.33,12.37,38400.0,8.1677,8.1876,8.1611,8.1876,38400.0
2008-06-03 13:20:00,12.37,12.38,12.31,12.32,55800.0,8.1876,8.1942,8.1478,8.1545,55800.0
2008-06-03 13:30:00,12.31,12.31,12.15,12.18,268800.0,8.1478,8.1478,8.0419,8.0618,268800.0
2008-06-03 13:40:00,12.18,12.27,12.18,12.24,177000.0,8.0618,8.1214,8.0618,8.1015,177000.0
2008-06-03 13:50:00,12.24,12.27,12.21,12.26,109800.0,8.1015,8.1214,8.0817,8.1148,109800.0
2008-06-03 14:00:00,12.26,12.26,12.18,12.2,141600.0,8.1148,8.1148,8.0618,8.075,141600.0
2008-06-03 14:10:00,12.2,12.24,12.17,12.18,147000.0,8.075,8.1015,8.0552,8.0618,147000.0
2008-06-03 14:20:00,12.18,12.19,11.99,12.1,341800.0,8.0618,8.0684,7.936,8.0088,341800.0
2008-06-03 14:30:00,12.1,12.2,12.09,12.19,162600.0,8.0088,8.075,8.0022,8.0684,162600.0
2008-06-03 14:40:00,12.18,12.22,12.17,12.2,120800.0,8.0618,8.0883,8.0552,8.075,120800.0
2008-06-03 14:50:00,12.2,12.28,12.2,12.27,113600.0,8.075,8.128,8.075,8.1214,113600.0
2008-06-03 15:00:00,12.28,12.36,12.24,12.35,198800.0,8.128,8.1809,8.1015,8.1743,198800.0
2008-06-03 15:10:00,12.35,12.35,12.29,12.31,175000.0,8.1743,8.1743,8.1346,8.1478,175000.0
2008-06-03 15:20:00,12.31,12.37,12.28,12.36,171400.0,8.1478,8.1876,8.128,8.1809,171400.0
2008-06-03 15:30:00,12.37,12.49,12.35,12.48,213400.0,8.1876,8.267,8.1743,8.2604,213400.0
2008-06-03 15:40:00,12.47,12.52,12.42,12.47,375400.0,8.2537,8.2868,8.2207,8.2537,375400.0
2008-06-03 15:50:00,12.47,12.58,12.46,12.49,429400.0,8.2537,8.3266,8.2471,8.267,429400.0
2008-06-04 09:30:00,12.53,12.63,12.0,12.1,658200.0,8.2935,8.3596,7.9427,8.0088,658200.0
2008-06-04 09:40:00,12.1,12.27,12.04,12.09,649000.0,8.0088,8.1214,7.9691,8.0022,649000.0
2008-06-04 09:50:00,12.1,12.13,11.95,11.99,558400.0,8.0088,8.0287,7.9096,7.936,558400.0
2008-06-04 10:00:00,12.0,12.02,11.89,11.96,293000.0,7.9427,7.9559,7.8699,7.9162,293000.0
2008-06-04 10:10:00,11.96,11.96,11.77,11.8,283400.0,7.9162,7.9162,7.7904,7.8103,283400.0
2008-06-04 10:20:00,11.8,11.98,11.74,11.95,303600.0,7.8103,7.9294,7.7706,7.9096,303600.0
2008-06-04 10:30:00,11.95,12.01,11.86,11.95,254000.0,7.9096,7.9493,7.85,7.9096,254000.0
2008-06-04 10:40:00,11.95,12.07,11.93,12.02,238800.0,7.9096,7.989,7.8963,7.9559,238800.0
2008-06-04 10:50:00,12.02,12.1,11.92,12.04,265200.0,7.9559,8.0088,7.8897,7.9691,265200.0
2008-06-04 11:00:00,12.05,12.05,11.97,12.0,150600.0,7.9758,7.9758,7.9228,7.9427,150600.0
2008-06-04 11:10:00,12.0,12.01,11.88,11.9,159800.0,7.9427,7.9493,7.8632,7.8765,159800.0
2008-06-04 11:20:00,11.9,11.98,11.9,11.98,141800.0,7.8765,7.9294,7.8765,7.9294,141800.0
2008-06-04 11:30:00,11.98,12.04,11.98,12.02,85600.0,7.9294,7.9691,7.9294,7.9559,85600.0
2008-06-04 11:40:00,12.02,12.03,11.99,11.99,71800.0,7.9559,7.9625,7.936,7.936,71800.0
2008-06-04 11:50:00,11.99,12.03,11.99,12.01,101000.0,7.936,7.9625,7.936,7.9493,101000.0
2008-06-04 12:00:00,12.0,12.06,12.0,12.02,73800.0,7.9427,7.9824,7.9427,7.9559,73800.0
2008-06-04 12:10:00,12.02,12.1,12.0,12.08,114800.0,7.9559,8.0088,7.9427,7.9956,114800.0
2008-06-04 12:20:00,12.07,12.08,12.02,12.02,86800.0,7.989,7.9956,7.9559,7.9559,86800.0
2008-06-04 12:30:00,12.02,12.13,12.02,12.11,106400.0,7.9559,8.0287,7.9559,8.0155,106400.0
2008-06-04 12:40:00,12.11,12.12,12.05,12.06,82600.0,8.0155,8.0221,7.9758,7.9824,82600.0
2008-06-04 12:50:00,12.06,12.09,12.03,12.06,90800.0,7.9824,8.0022,7.9625,7.9824,90800.0
2008-06-04 13:00:00,12.05,12.09,12.0,12.01,85400.0,7.9758,8.0022,7.9427,7.9493,85400.0
2008-06-04 13:10:00,12.01,12.06,11.98,12.02,93400.0,7.9493,7.9824,7.9294,7.9559,93400.0
2008-06-04 13:20:00,12.03,12.1,12.03,12.06,80000.0,7.9625,8.0088,7.9625,7.9824,80000.0
2008-06-04 13:30:00,12.05,12.08,12.02,12.03,81200.0,7.9758,7.9956,7.9559,7.9625,81200.0
2008-06-04 13:40:00,12.03,12.07,12.03,12.03,45800.0,7.9625,7.989,7.9625,7.9625,45800.0
2008-06-04 13:50:00,12.03,12.06,12.03,12.06,71200.0,7.9625,7.9824,7.9625,7.9824,71200.0
2008-06-04 14:00:00,12.06,12.08,12.03,12.06,116800.0,7.9824,7.9956,7.9625,7.9824,116800.0
2008-06-04 14:10:00,12.06,12.08,12.02,12.02,116600.0,7.9824,7.9956,7.9559,7.9559,116600.0
2008-06-04 14:20:00,12.02,12.08,12.01,12.04,96200.0,7.9559,7.9956,7.9493,7.9691,96200.0
2008-06-04 14:30:00,12.04,12.12,12.02,12.11,77200.0,7.9691,8.0221,7.9559,8.0155,77200.0
2008-06-04 14:40:00,12.1,12.11,12.0,12.03,114400.0,8.0088,8.0155,7.9427,7.9625,114400.0
2008-06-04 14:50:00,12.04,12.07,11.96,11.97,141800.0,7.9691,7.989,7.9162,7.9228,141800.0
2008-06-04 15:00:00,11.97,12.05,11.96,12.05,125000.0,7.9228,7.9758,7.9162,7.9758,125000.0
2008-06-04 15:10:00,12.05,12.1,12.01,12.03,160600.0,7.9758,8.0088,7.9493,7.9625,160600.0
2008-06-04 15:20:00,12.02,12.06,11.99,12.04,171400.0,7.9559,7.9824,7.936,7.9691,171400.0
2008-06-04 15:30:00,12.03,12.06,12.01,12.05,153800.0,7.9625,7.9824,7.9493,7.9758,153800.0
2008-06-04 15:40:00,12.05,12.06,11.99,12.01,237000.0,7.9758,7.9824,7.936,7.9493,237000.0
2008-06-04 15:50:00,12.01,12.02,11.94,11.96,341200.0,7.9493,7.9559,7.9029,7.9162,341200.0
2008-06-05 09:30:00,11.92,12.06,11.92,12.05,67800.0,7.8897,7.9824,7.8897,7.9758,67800.0
2008-06-05 09:40:00,12.05,12.12,12.01,12.06,116800.0,7.9758,8.0221,7.9493,7.9824,116800.0
2008-06-05 09:50:00,12.08,12.1,12.02,12.05,70200.0,7.9956,8.0088,7.9559,7.9758,70200.0
2008-06-05 10:00:00,12.06,12.06,11.95,11.97,84200.0,7.9824,7.9824,7.9096,7.9228,84200.0
2008-06-05 10:10:00,11.97,12.09,11.97,12.09,70200.0,7.9228,8.0022,7.9228,8.0022,70200.0
2008-06-05 10:20:00,12.09,12.1,12.07,12.09,40600.0,8.0022,8.0088,7.989,8.0022,40600.0
2008-06-05 10:30:00,12.09,12.1,12.07,12.08,62200.0,8.0022,8.0088,7.989,7.9956,62200.0
2008-06-05 10:40:00,12.08,12.08,12.03,12.08,50200.0,7.9956,7.9956,7.9625,7.9956,50200.0
2008-06-05 10:50:00,12.09,12.1,12.03,12.06,52200.0,8.0022,8.0088,7.9625,7.9824,52200.0
2008-06-05 11:00:00,12.07,12.11,12.06,12.07,50000.0,7.989,8.0155,7.9824,7.989,50000.0
2008-06-05 11:10:00,12.06,12.07,12.03,12.04,33200.0,7.9824,7.989,7.9625,7.9691,33200.0
2008-06-05 11:20:00,12.04,12.06,11.98,11.99,35200.0,7.9691,7.9824,7.9294,7.936,35200.0
2008-06-05 11:30:00,11.99,11.99,11.95,11.97,19000.0,7.936,7.936,7.9096,7.9228,19000.0
2008-06-05 11:40:00,11.96,11.96,11.92,11.92,38200.0,7.9162,7.9162,7.8897,7.8897,38200.0
2008-06-05 11:50:00,11.92,11.93,11.9,11.93,56000.0,7.8897,7.8963,7.8765,7.8963,56000.0
2008-06-05 12:00:00,11.92,11.94,11.92,11.92,46800.0,7.8897,7.9029,7.8897,7.8897,46800.0
2008-06-05 12:10:00,11.93,11.93,11.9,11.93,121600.0,7.8963,7.8963,7.8765,7.8963,121600.0
2008-06-05 12:20:00,11.93,11.99,11.93,11.96,64000.0,7.8963,7.936,7.8963,7.9162,64000.0
2008-06-05 12:30:00,11.97,11.98,11.95,11.95,24800.0,7.9228,7.9294,7.9096,7.9096,24800.0
2008-06-05 12:40:00,11.96,11.98,11.95,11.98,12000.0,7.9162,7.9294,7.9096,7.9294,12000.0
2008-06-05 12:50:00,11.98,11.99,11.97,11.98,90000.0,7.9294,7.936,7.9228,7.9294,90000.0
2008-06-05 13:00:00,11.98,12.02,11.97,12.01,53600.0,7.9294,7.9559,7.9228,7.9493,53600.0
2008-06-05 13:10:00,12.02,12.02,11.97,11.99,18200.0,7.9559,7.9559,7.9228,7.936,18200.0
2008-06-05 13:20:00,11.99,11.99,11.95,11.97,63800.0,7.936,7.936,7.9096,7.9228,63800.0
2008-06-05 13:30:00,11.98,11.98,11.95,11.97,24200.0,7.9294,7.9294,7.9096,7.9228,24200.0
2008-06-05 13:40:00,11.97,12.04,11.97,11.97,90000.0,7.9228,7.9691,7.9228,7.9228,90000.0
2008-06-05 13:50:00,11.98,12.02,11.95,12.02,50000.0,7.9294,7.9559,7.9096,7.9559,50000.0
2008-06-05 14:00:00,12.01,12.02,11.96,11.97,135200.0,7.9493,7.9559,7.9162,7.9228,135200.0
2008-06-05 14:10:00,11.97,11.98,11.94,11.96,44600.0,7.9228,7.9294,7.9029,7.9162,44600.0
2008-06-05 14:20:00,11.95,11.95,11.84,11.85,110600.0,7.9096,7.9096,7.8368,7.8434,110600.0
2008-06-05 14:30:00,11.86,11.86,11.78,11.78,89000.0,7.85,7.85,7.797,7.797,89000.0
2008-06-05 14:40:00,11.78,11.79,11.73,11.74,78400.0,7.797,7.8037,7.764,7.7706,78400.0
2008-06-05 14:50:00,11.74,11.75,11.69,11.7,184600.0,7.7706,7.7772,7.7375,7.7441,184600.0
2008-06-05 15:00:00,11.69,11.82,11.69,11.81,127600.0,7.7375,7.8235,7.7375,7.8169,127600.0
2008-06-05 15:10:00,11.81,11.82,11.72,11.74,131600.0,7.8169,7.8235,7.7573,7.7706,131600.0
2008-06-05 15:20:00,11.75,11.76,11.72,11.75,116200.0,7.7772,7.7838,7.7573,7.7772,116200.0
2008-06-05 15:30:00,11.74,11.86,11.74,11.81,167000.0,7.7706,7.85,7.7706,7.8169,167000.0
2008-06-05 15:40:00,11.81,11.83,11.79,11.8,128800.0,7.8169,7.8301,7.8037,7.8103,128800.0
2008-06-05 15:50:00,11.8,11.87,11.8,11.82,210200.0,7.8103,7.8566,7.8103,7.8235,210200.0
2008-06-06 09:30:00,11.72,11.97,11.68,11.73,155600.0,7.7573,7.9228,7.7309,7.764,155600.0
2008-06-06 09:40:00,11.71,11.74,11.61,11.67,134200.0,7.7507,7.7706,7.6845,7.7242,134200.0
2008-06-06 09:50:00,11.65,11.66,11.59,11.59,158200.0,7.711,7.7176,7.6713,7.6713,158200.0
2008-06-06 10:00:00,11.58,11.58,11.4,11.43,218400.0,7.6647,7.6647,7.5455,7.5654,218400.0
2008-06-06 10:10:00,11.43,11.53,11.42,11.52,153200.0,7.5654,7.6316,7.5588,7.625,153200.0
2008-06-06 10:20:00,11.51,11.54,11.47,11.48,227400.0,7.6183,7.6382,7.5919,7.5985,227400.0
2008-06-06 10:30:00,11.47,11.52,11.46,11.47,162800.0,7.5919,7.625,7.5852,7.5919,162800.0
2008-06-06 10:40:00,11.47,11.51,11.45,11.5,101000.0,7.5919,7.6183,7.5786,7.6117,101000.0
2008-06-06 10:50:00,11.49,11.51,11.44,11.46,117600.0,7.6051,7.6183,7.572,7.5852,117600.0
2008-06-06 11:00:00,11.46,11.47,11.38,11.38,89600.0,7.5852,7.5919,7.5323,7.5323,89600.0
2008-06-06 11:10:00,11.38,11.41,11.34,11.41,217000.0,7.5323,7.5521,7.5058,7.5521,217000.0
2008-06-06 11:20:00,11.42,11.42,11.37,11.37,46400.0,7.5588,7.5588,7.5257,7.5257,46400.0
2008-06-06 11:30:00,11.38,11.45,11.37,11.45,56600.0,7.5323,7.5786,7.5257,7.5786,56600.0
2008-06-06 11:40:00,11.45,11.47,11.41,11.44,63200.0,7.5786,7.5919,7.5521,7.572,63200.0
2008-06-06 11:50:00,11.43,11.45,11.42,11.42,33800.0,7.5654,7.5786,7.5588,7.5588,33800.0
2008-06-06 12:00:00,11.42,11.42,11.38,11.38,35600.0,7.5588,7.5588,7.5323,7.5323,35600.0
2008-06-06 12:10:00,11.39,11.43,11.38,11.43,68000.0,7.5389,7.5654,7.5323,7.5654,68000.0
2008-06-06 12:20:00,11.43,11.43,11.4,11.43,25600.0,7.5654,7.5654,7.5455,7.5654,25600.0
2008-06-06 12:30:00,11.43,11.43,11.4,11.42,71000.0,7.5654,7.5654,7.5455,7.5588,71000.0
2008-06-06 12:40:00,11.42,11.43,11.41,11.43,69000.0,7.5588,7.5654,7.5521,7.5654,69000.0
2008-06-06 12:50:00,11.43,11.44,11.4,11.42,56600.0,7.5654,7.572,7.5455,7.5588,56600.0
2008-06-06 13:00:00,11.42,11.42,11.37,11.38,76000.0,7.5588,7.5588,7.5257,7.5323,76000.0
2008-06-06 13:10:00,11.38,11.41,11.37,11.38,94800.0,7.5323,7.5521,7.5257,7.5323,94800.0
2008-06-06 13:20:00,11.38,11.42,11.37,11.4,56200.0,7.5323,7.5588,7.5257,7.5455,56200.0
2008-06-06 13:30:00,11.4,11.4,11.37,11.37,41800.0,7.5455,7.5455,7.5257,7.5257,41800.0
2008-06-06 13:40:00,11.38,11.42,11.38,11.4,43400.0,7.5323,7.5588,7.5323,7.5455,43400.0
2008-06-06 13:50:00,11.4,11.4,11.34,11.38,147200.0,7.5455,7.5455,7.5058,7.5323,147200.0
2008-06-06 14:00:00,11.36,11.36,11.29,11.29,98400.0,7.5191,7.5191,7.4727,7.4727,98400.0
2008-06-06 14:10:00,11.29,11.3,11.22,11.24,121000.0,7.4727,7.4793,7.4264,7.4396,121000.0
2008-06-06 14:20:00,11.24,11.26,11.2,11.22,136200.0,7.4396,7.4529,7.4131,7.4264,136200.0
2008-06-06 14:30:00,11.22,11.25,11.2,11.24,90000.0,7.4264,7.4462,7.4131,7.4396,90000.0
2008-06-06 14:40:00,11.24,11.26,11.23,11.23,80600.0,7.4396,7.4529,7.433,7.433,80600.0
2008-06-06 14:50:00,11.24,11.25,11.22,11.22,95000.0,7.4396,7.4462,7.4264,7.4264,95000.0
2008-06-06 15:00:00,11.22,11.27,11.22,11.27,91400.0,7.4264,7.4595,7.4264,7.4595,91400.0
2008-06-06 15:10:00,11.27,11.31,11.23,11.24,173000.0,7.4595,7.486,7.433,7.4396,173000.0
2008-06-06 15:20:00,11.24,11.24,11.2,11.22,113400.0,7.4396,7.4396,7.4131,7.4264,113400.0
2008-06-06 15:30:00,11.22,11.28,11.22,11.28,130600.0,7.4264,7.4661,7.4264,7.4661,130600.0
2008-06-06 15:40:00,11.28,11.29,11.23,11.24,131000.0,7.4661,7.4727,7.433,7.4396,131000.0
2008-06-06 15:50:00,11.24,11.33,11.24,11.26,325400.0,7.4396,7.4992,7.4396,7.4529,325400.0
2008-06-09 09:30:00,11.24,11.31,11.21,11.28,136000.0,7.4396,7.486,7.4198,7.4661,136000.0
2008-06-09 09:40:00,11.28,11.29,11.16,11.17,183200.0,7.4661,7.4727,7.3867,7.3933,183200.0
2008-06-09 09:50:00,11.16,11.18,11.12,11.17,96200.0,7.3867,7.3999,7.3602,7.3933,96200.0
2008-06-09 10:00:00,11.18,11.21,11.16,11.18,84000.0,7.3999,7.4198,7.3867,7.3999,84000.0
2008-06-09 10:10:00,11.18,11.3,11.17,11.26,63400.0,7.3999,7.4793,7.3933,7.4529,63400.0
2008-06-09 10:20:00,11.27,11.27,11.19,11.2,72400.0,7.4595,7.4595,7.4065,7.4131,72400.0
2008-06-09 10:30:00,11.2,11.21,11.15,11.16,51200.0,7.4131,7.4198,7.3801,7.3867,51200.0
2008-06-09 10:40:00,11.16,11.16,11.11,11.12,39400.0,7.3867,7.3867,7.3536,7.3602,39400.0
2008-06-09 10:50:00,11.13,11.13,11.08,11.1,46000.0,7.3668,7.3668,7.3337,7.347,46000.0
2008-06-09 11:00:00,11.11,11.13,11.1,11.13,42400.0,7.3536,7.3668,7.347,7.3668,42400.0
2008-06-09 11:10:00,11.13,11.15,11.12,11.12,44200.0,7.3668,7.3801,7.3602,7.3602,44200.0
2008-06-09 11:20:00,11.12,11.18,11.12,11.18,21200.0,7.3602,7.3999,7.3602,7.3999,21200.0
2008-06-09 11:30:00,11.19,11.19,11.18,11.19,23400.0,7.4065,7.4065,7.3999,7.4065,23400.0
2008-06-09 11:40:00,11.19,11.19,11.15,11.16,25800.0,7.4065,7.4065,7.3801,7.3867,25800.0
2008-06-09 11:50:00,11.16,11.17,11.15,11.16,17200.0,7.3867,7.3933,7.3801,7.3867,17200.0
2008-06-09 12:00:00,11.15,11.15,11.13,11.15,26400.0,7.3801,7.3801,7.3668,7.3801,26400.0
2008-06-09 12:10:00,11.15,11.16,11.14,11.15,17200.0,7.3801,7.3867,7.3734,7.3801,17200.0
2008-06-09 12:20:00,11.15,11.18,11.15,11.18,21200.0,7.3801,7.3999,7.3801,7.3999,21200.0
2008-06-09 12:30:00,11.17,11.18,11.17,11.18,30200.0,7.3933,7.3999,7.3933,7.3999,30200.0
2008-06-09 12:40:00,11.18,11.2,11.17,11.19,24600.0,7.3999,7.4131,7.3933,7.4065,24600.0
2008-06-09 12:50:00,11.19,11.21,11.19,11.2,32600.0,7.4065,7.4198,7.4065,7.4131,32600.0
2008-06-09 13:00:00,11.2,11.2,11.13,11.14,30200.0,7.4131,7.4131,7.3668,7.3734,30200.0
2008-06-09 13:10:00,11.15,11.15,11.1,11.1,23600.0,7.3801,7.3801,7.347,7.347,23600.0
2008-06-09 13:20:00,11.11,11.11,11.09,11.11,30800.0,7.3536,7.3536,7.3403,7.3536,30800.0
2008-06-09 13:30:00,11.1,11.1,11.08,11.1,27800.0,7.347,7.347,7.3337,7.347,27800.0
2008-06-09 13:40:00,11.09,11.1,11.05,11.05,44600.0,7.3403,7.347,7.3139,7.3139,44600.0
2008-06-09 13:50:00,11.05,11.05,11.0,11.03,58600.0,7.3139,7.3139,7.2808,7.3006,58600.0
2008-06-09 14:00:00,11.03,11.05,11.0,11.05,739400.0,7.3006,7.3139,7.2808,7.3139,739400.0
2008-06-09 14:10:00,11.04,11.06,10.99,11.01,521600.0,7.3072,7.3205,7.2742,7.2874,521600.0
2008-06-09 14:20:00,11.0,11.01,10.95,11.01,160800.0,7.2808,7.2874,7.2477,7.2874,160800.0
2008-06-09 14:30:00,11.0,11.01,10.97,10.99,91200.0,7.2808,7.2874,7.2609,7.2742,91200.0
2008-06-09 14:40:00,11.0,11.01,10.97,10.99,325400.0,7.2808,7.2874,7.2609,7.2742,325400.0
2008-06-09 14:50:00,10.99,10.99,10.95,10.97,94600.0,7.2742,7.2742,7.2477,7.2609,94600.0
2008-06-09 15:00:00,10.96,11.0,10.96,10.97,125000.0,7.2543,7.2808,7.2543,7.2609,125000.0
2008-06-09 15:10:00,10.99,11.02,10.97,11.02,172600.0,7.2742,7.294,7.2609,7.294,172600.0
2008-06-09 15:20:00,11.02,11.03,10.94,10.95,219600.0,7.294,7.3006,7.2411,7.2477,219600.0
2008-06-09 15:30:00,10.95,11.01,10.95,10.99,225000.0,7.2477,7.2874,7.2477,7.2742,225000.0
2008-06-09 15:40:00,10.99,11.07,10.97,11.05,148200.0,7.2742,7.3271,7.2609,7.3139,148200.0
2008-06-09 15:50:00,11.05,11.09,11.04,11.08,317800.0,7.3139,7.3403,7.3072,7.3337,317800.0
2008-06-10 09:30:00,10.93,10.99,10.88,10.94,58600.0,7.2344,7.2742,7.2013,7.2411,58600.0
2008-06-10 09:40:00,10.92,10.98,10.86,10.98,121200.0,7.2278,7.2675,7.1881,7.2675,121200.0
2008-06-10 09:50:00,10.98,10.99,10.9,10.92,62000.0,7.2675,7.2742,7.2146,7.2278,62000.0
2008-06-10 10:00:00,10.92,10.93,10.88,10.91,86400.0,7.2278,7.2344,7.2013,7.2212,86400.0
2008-06-10 10:10:00,10.92,11.08,10.92,11.08,96400.0,7.2278,7.3337,7.2278,7.3337,96400.0
2008-06-10 10:20:00,11.08,11.11,11.06,11.09,90800.0,7.3337,7.3536,7.3205,7.3403,90800.0
2008-06-10 10:30:00,11.09,11.1,10.97,11.01,103800.0,7.3403,7.347,7.2609,7.2874,103800.0
2008-06-10 10:40:00,11.01,11.05,10.99,11.04,34600.0,7.2874,7.3139,7.2742,7.3072,34600.0
2008-06-10 10:50:00,11.04,11.08,10.99,11.05,45600.0,7.3072,7.3337,7.2742,7.3139,45600.0
2008-06-10 11:00:00,11.04,11.09,10.96,10.99,52400.0,7.3072,7.3403,7.2543,7.2742,52400.0
2008-06-10 11:10:00,11.0,11.02,10.96,10.98,87600.0,7.2808,7.294,7.2543,7.2675,87600.0
2008-06-10 11:20:00,10.98,10.99,10.95,10.96,42800.0,7.2675,7.2742,7.2477,7.2543,42800.0
2008-06-10 11:30:00,10.95,11.02,10.95,11.02,52200.0,7.2477,7.294,7.2477,7.294,52200.0
2008-06-10 11:40:00,11.01,11.06,11.01,11.03,54200.0,7.2874,7.3205,7.2874,7.3006,54200.0
2008-06-10 11:50:00,11.04,11.06,10.97,10.99,100200.0,7.3072,7.3205,7.2609,7.2742,100200.0
2008-06-10 12:00:00,10.99,11.04,10.97,11.0,51600.0,7.2742,7.3072,7.2609,7.2808,51600.0
2008-06-10 12:10:00,11.0,11.12,10.99,11.09,68200.0,7.2808,7.3602,7.2742,7.3403,68200.0
2008-06-10 12:20:00,11.1,11.1,11.07,11.08,82600.0,7.347,7.347,7.3271,7.3337,82600.0
2008-06-10 12:30:00,11.1,11.13,11.06,11.12,176800.0,7.347,7.3668,7.3205,7.3602,176800.0
2008-06-10 12:40:00,11.12,11.14,11.11,11.13,38800.0,7.3602,7.3734,7.3536,7.3668,38800.0
2008-06-10 12:50:00,11.13,11.18,11.13,11.17,47800.0,7.3668,7.3999,7.3668,7.3933,47800.0
2008-06-10 13:00:00,11.17,11.22,11.16,11.22,109000.0,7.3933,7.4264,7.3867,7.4264,109000.0
2008-06-10 13:10:00,11.22,11.28,11.22,11.24,98600.0,7.4264,7.4661,7.4264,7.4396,98600.0
2008-06-10 13:20:00,11.24,11.24,11.2,11.22,53600.0,7.4396,7.4396,7.4131,7.4264,53600.0
2008-06-10 13:30:00,11.22,11.22,11.18,11.2,109600.0,7.4264,7.4264,7.3999,7.4131,109600.0
2008-06-10 13:40:00,11.2,11.22,11.19,11.22,78800.0,7.4131,7.4264,7.4065,7.4264,78800.0
2008-06-10 13:50:00,11.22,11.22,11.1,11.12,117400.0,7.4264,7.4264,7.347,7.3602,117400.0
2008-06-10 14:00:00,11.11,11.12,11.04,11.09,143800.0,7.3536,7.3602,7.3072,7.3403,143800.0
2008-06-10 14:10:00,11.09,11.11,11.08,11.08,85600.0,7.3403,7.3536,7.3337,7.3337,85600.0
2008-06-10 14:20:00,11.08,11.14,11.08,11.14,68600.0,7.3337,7.3734,7.3337,7.3734,68600.0
2008-06-10 14:30:00,11.15,11.15,11.1,11.13,157800.0,7.3801,7.3801,7.347,7.3668,157800.0
2008-06-10 14:40:00,11.13,11.14,11.11,11.11,107400.0,7.3668,7.3734,7.3536,7.3536,107400.0
2008-06-10 14:50:00,11.11,11.13,11.07,11.1,150200.0,7.3536,7.3668,7.3271,7.347,150200.0
2008-06-10 15:00:00,11.11,11.12,11.07,11.08,102400.0,7.3536,7.3602,7.3271,7.3337,102400.0
2008-06-10 15:10:00,11.08,11.09,11.02,11.03,158800.0,7.3337,7.3403,7.294,7.3006,158800.0
2008-06-10 15:20:00,11.03,11.05,11.01,11.01,131600.0,7.3006,7.3139,7.2874,7.2874,131600.0
2008-06-10 15:30:00,11.02,11.03,10.97,10.97,201000.0,7.294,7.3006,7.2609,7.2609,201000.0
2008-06-10 15:40:00,10.97,10.99,10.94,10.96,243400.0,7.2609,7.2742,7.2411,7.2543,243400.0
2008-06-10 15:50:00,10.96,11.01,10.92,10.95,490200.0,7.2543,7.2874,7.2278,7.2477,490200.0
2008-06-11 09:30:00,10.94,10.97,10.87,10.96,51000.0,7.2411,7.2609,7.1947,7.2543,51000.0
2008-06-11 09:40:00,10.97,10.97,10.74,10.76,75200.0,7.2609,7.2609,7.1087,7.1219,75200.0
2008-06-11 09:50:00,10.77,10.78,10.67,10.68,120800.0,7.1285,7.1352,7.0623,7.069,120800.0
2008-06-11 10:00:00,10.68,10.68,10.58,10.59,119000.0,7.069,7.069,7.0028,7.0094,119000.0
2008-06-11 10:10:00,10.59,10.6,10.5,10.53,144400.0,7.0094,7.016,6.9498,6.9697,144400.0
2008-06-11 10:20:00,10.53,10.55,10.46,10.48,202600.0,6.9697,6.9829,6.9234,6.9366,202600.0
2008-06-11 10:30:00,10.49,10.56,10.46,10.49,98600.0,6.9432,6.9895,6.9234,6.9432,98600.0
2008-06-11 10:40:00,10.49,10.49,10.44,10.49,97400.0,6.9432,6.9432,6.9101,6.9432,97400.0
2008-06-11 10:50:00,10.49,10.56,10.46,10.54,124800.0,6.9432,6.9895,6.9234,6.9763,124800.0
2008-06-11 11:00:00,10.54,10.55,10.46,10.47,280600.0,6.9763,6.9829,6.9234,6.93,280600.0
2008-06-11 11:10:00,10.47,10.55,10.47,10.54,136200.0,6.93,6.9829,6.93,6.9763,136200.0
2008-06-11 11:20:00,10.54,10.54,10.47,10.47,97200.0,6.9763,6.9763,6.93,6.93,97200.0
2008-06-11 11:30:00,10.47,10.53,10.46,10.49,169200.0,6.93,6.9697,6.9234,6.9432,169200.0
2008-06-11 11:40:00,10.49,10.53,10.49,10.52,42200.0,6.9432,6.9697,6.9432,6.9631,42200.0
2008-06-11 11:50:00,10.52,10.54,10.48,10.54,55400.0,6.9631,6.9763,6.9366,6.9763,55400.0
2008-06-11 12:00:00,10.54,10.54,10.52,10.54,55800.0,6.9763,6.9763,6.9631,6.9763,55800.0
2008-06-11 12:10:00,10.54,10.55,10.52,10.53,49600.0,6.9763,6.9829,6.9631,6.9697,49600.0
2008-06-11 12:20:00,10.54,10.55,10.47,10.47,116200.0,6.9763,6.9829,6.93,6.93,116200.0
2008-06-11 12:30:00,10.47,10.54,10.47,10.52,45800.0,6.93,6.9763,6.93,6.9631,45800.0
2008-06-11 12:40:00,10.53,10.54,10.48,10.51,30600.0,6.9697,6.9763,6.9366,6.9564,30600.0
2008-06-11 12:50:00,10.51,10.53,10.51,10.52,27400.0,6.9564,6.9697,6.9564,6.9631,27400.0
2008-06-11 13:00:00,10.52,10.54,10.51,10.51,47800.0,6.9631,6.9763,6.9564,6.9564,47800.0
2008-06-11 13:10:00,10.51,10.52,10.49,10.49,43200.0,6.9564,6.9631,6.9432,6.9432,43200.0
2008-06-11 13:20:00,10.5,10.53,10.49,10.49,89000.0,6.9498,6.9697,6.9432,6.9432,89000.0
2008-06-11 13:30:00,10.5,10.53,10.49,10.5,43600.0,6.9498,6.9697,6.9432,6.9498,43600.0
2008-06-11 13:40:00,10.5,10.54,10.5,10.52,31000.0,6.9498,6.9763,6.9498,6.9631,31000.0
2008-06-11 13:50:00,10.53,10.54,10.51,10.54,46400.0,6.9697,6.9763,6.9564,6.9763,46400.0
2008-06-11 14:00:00,10.55,10.59,10.52,10.55,86000.0,6.9829,7.0094,6.9631,6.9829,86000.0
2008-06-11 14:10:00,10.54,10.56,10.51,10.54,64600.0,6.9763,6.9895,6.9564,6.9763,64600.0
2008-06-11 14:20:00,10.55,10.56,10.52,10.54,94600.0,6.9829,6.9895,6.9631,6.9763,94600.0
2008-06-11 14:30:00,10.54,10.56,10.45,10.54,159800.0,6.9763,6.9895,6.9167,6.9763,159800.0
2008-06-11 14:40:00,10.53,10.54,10.5,10.51,54800.0,6.9697,6.9763,6.9498,6.9564,54800.0
2008-06-11 14:50:00,10.5,10.52,10.48,10.48,33800.0,6.9498,6.9631,6.9366,6.9366,33800.0
2008-06-11 15:00:00,10.49,10.53,10.48,10.52,72400.0,6.9432,6.9697,6.9366,6.9631,72400.0
2008-06-11 15:10:00,10.52,10.53,10.47,10.47,91000.0,6.9631,6.9697,6.93,6.93,91000.0
2008-06-11 15:20:00,10.46,10.49,10.43,10.49,107000.0,6.9234,6.9432,6.9035,6.9432,107000.0
2008-06-11 15:30:00,10.49,10.51,10.46,10.46,186000.0,6.9432,6.9564,6.9234,6.9234,186000.0
2008-06-11 15:40:00,10.47,10.49,10.4,10.43,227200.0,6.93,6.9432,6.8836,6.9035,227200.0
2008-06-11 15:50:00,10.43,10.43,10.35,10.37,275400.0,6.9035,6.9035,6.8505,6.8638,275400.0
2008-06-12 09:30:00,10.54,10.7,10.53,10.62,73800.0,6.9763,7.0822,6.9697,7.0293,73800.0
2008-06-12 09:40:00,10.62,10.9,10.62,10.85,213600.0,7.0293,7.2146,7.0293,7.1815,213600.0
2008-06-12 09:50:00,10.85,10.9,10.83,10.88,123400.0,7.1815,7.2146,7.1683,7.2013,123400.0
2008-06-12 10:00:00,10.88,10.9,10.83,10.84,98200.0,7.2013,7.2146,7.1683,7.1749,98200.0
2008-06-12 10:10:00,10.84,10.9,10.8,10.88,98000.0,7.1749,7.2146,7.1484,7.2013,98000.0
2008-06-12 10:20:00,10.88,10.88,10.83,10.85,82200.0,7.2013,7.2013,7.1683,7.1815,82200.0
2008-06-12 10:30:00,10.85,10.9,10.81,10.86,66400.0,7.1815,7.2146,7.155,7.1881,66400.0
2008-06-12 10:40:00,10.87,10.87,10.77,10.81,71000.0,7.1947,7.1947,7.1285,7.155,71000.0
2008-06-12 10:50:00,10.8,10.8,10.76,10.77,31600.0,7.1484,7.1484,7.1219,7.1285,31600.0
2008-06-12 11:00:00,10.77,10.82,10.77,10.81,34400.0,7.1285,7.1616,7.1285,7.155,34400.0
2008-06-12 11:10:00,10.81,10.85,10.8,10.81,37600.0,7.155,7.1815,7.1484,7.155,37600.0
2008-06-12 11:20:00,10.81,10.85,10.8,10.81,50000.0,7.155,7.1815,7.1484,7.155,50000.0
2008-06-12 11:30:00,10.82,10.82,10.8,10.81,35800.0,7.1616,7.1616,7.1484,7.155,35800.0
2008-06-12 11:40:00,10.81,10.81,10.77,10.78,55800.0,7.155,7.155,7.1285,7.1352,55800.0
2008-06-12 11:50:00,10.78,10.79,10.76,10.77,20400.0,7.1352,7.1418,7.1219,7.1285,20400.0
2008-06-12 12:00:00,10.77,10.81,10.76,10.81,40200.0,7.1285,7.155,7.1219,7.155,40200.0
2008-06-12 12:10:00,10.81,10.81,10.79,10.79,22600.0,7.155,7.155,7.1418,7.1418,22600.0
2008-06-12 12:20:00,10.79,10.81,10.76,10.79,65000.0,7.1418,7.155,7.1219,7.1418,65000.0
2008-06-12 12:30:00,10.79,10.81,10.77,10.77,44400.0,7.1418,7.155,7.1285,7.1285,44400.0
2008-06-12 12:40:00,10.77,10.8,10.76,10.78,49800.0,7.1285,7.1484,7.1219,7.1352,49800.0
2008-06-12 12:50:00,10.77,10.78,10.72,10.72,54200.0,7.1285,7.1352,7.0954,7.0954,54200.0
2008-06-12 13:00:00,10.71,10.74,10.71,10.74,79400.0,7.0888,7.1087,7.0888,7.1087,79400.0
2008-06-12 13:10:00,10.73,10.74,10.71,10.71,70800.0,7.1021,7.1087,7.0888,7.0888,70800.0
2008-06-12 13:20:00,10.71,10.73,10.7,10.72,82200.0,7.0888,7.1021,7.0822,7.0954,82200.0
2008-06-12 13:30:00,10.71,10.72,10.65,10.69,42800.0,7.0888,7.0954,7.0491,7.0756,42800.0
2008-06-12 13:40:00,10.69,10.7,10.64,10.65,19600.0,7.0756,7.0822,7.0425,7.0491,19600.0
2008-06-12 13:50:00,10.65,10.65,10.58,10.6,57200.0,7.0491,7.0491,7.0028,7.016,57200.0
2008-06-12 14:00:00,10.6,10.62,10.56,10.6,158200.0,7.016,7.0293,6.9895,7.016,158200.0
2008-06-12 14:10:00,10.6,10.63,10.59,10.6,130600.0,7.016,7.0359,7.0094,7.016,130600.0
2008-06-12 14:20:00,10.61,10.64,10.61,10.63,59200.0,7.0226,7.0425,7.0226,7.0359,59200.0
2008-06-12 14:30:00,10.63,10.65,10.61,10.62,85000.0,7.0359,7.0491,7.0226,7.0293,85000.0
2008-06-12 14:40:00,10.62,10.63,10.61,10.63,121000.0,7.0293,7.0359,7.0226,7.0359,121000.0
2008-06-12 14:50:00,10.62,10.63,10.61,10.62,100600.0,7.0293,7.0359,7.0226,7.0293,100600.0
2008-06-12 15:00:00,10.62,10.62,10.58,10.61,114200.0,7.0293,7.0293,7.0028,7.0226,114200.0
2008-06-12 15:10:00,10.61,10.65,10.61,10.64,233600.0,7.0226,7.0491,7.0226,7.0425,233600.0
2008-06-12 15:20:00,10.63,10.63,10.58,10.59,170800.0,7.0359,7.0359,7.0028,7.0094,170800.0
2008-06-12 15:30:00,10.59,10.59,10.53,10.55,121200.0,7.0094,7.0094,6.9697,6.9829,121200.0
2008-06-12 15:40:00,10.55,10.62,10.53,10.6,172000.0,6.9829,7.0293,6.9697,7.016,172000.0
2008-06-12 15:50:00,10.59,10.62,10.56,10.61,320600.0,7.0094,7.0293,6.9895,7.0226,320600.0
2008-06-13 09:30:00,10.66,10.91,10.59,10.88,144000.0,7.0557,7.2212,7.0094,7.2013,144000.0
2008-06-13 09:40:00,10.88,11.06,10.87,10.92,447200.0,7.2013,7.3205,7.1947,7.2278,447200.0
2008-06-13 09:50:00,10.92,11.08,10.86,11.08,190200.0,7.2278,7.3337,7.1881,7.3337,190200.0
2008-06-13 10:00:00,11.08,11.13,11.04,11.09,109200.0,7.3337,7.3668,7.3072,7.3403,109200.0
2008-06-13 10:10:00,11.09,11.1,11.02,11.06,81400.0,7.3403,7.347,7.294,7.3205,81400.0
2008-06-13 10:20:00,11.05,11.12,11.04,11.09,81800.0,7.3139,7.3602,7.3072,7.3403,81800.0
2008-06-13 10:30:00,11.09,11.13,11.07,11.08,92400.0,7.3403,7.3668,7.3271,7.3337,92400.0
2008-06-13 10:40:00,11.09,11.14,11.08,11.13,76000.0,7.3403,7.3734,7.3337,7.3668,76000.0
2008-06-13 10:50:00,11.12,11.13,11.07,11.13,101400.0,7.3602,7.3668,7.3271,7.3668,101400.0
2008-06-13 11:00:00,11.12,11.13,11.06,11.08,85800.0,7.3602,7.3668,7.3205,7.3337,85800.0
2008-06-13 11:10:00,11.07,11.11,11.06,11.09,78600.0,7.3271,7.3536,7.3205,7.3403,78600.0
2008-06-13 11:20:00,11.09,11.15,11.08,11.14,71200.0,7.3403,7.3801,7.3337,7.3734,71200.0
2008-06-13 11:30:00,11.14,11.19,11.13,11.19,99800.0,7.3734,7.4065,7.3668,7.4065,99800.0
2008-06-13 11:40:00,11.18,11.22,11.16,11.18,143000.0,7.3999,7.4264,7.3867,7.3999,143000.0
2008-06-13 11:50:00,11.18,11.3,11.17,11.27,156800.0,7.3999,7.4793,7.3933,7.4595,156800.0
2008-06-13 12:00:00,11.27,11.33,11.27,11.31,133600.0,7.4595,7.4992,7.4595,7.486,133600.0
2008-06-13 12:10:00,11.31,11.31,11.27,11.28,88000.0,7.486,7.486,7.4595,7.4661,88000.0
2008-06-13 12:20:00,11.28,11.28,11.23,11.24,59200.0,7.4661,7.4661,7.433,7.4396,59200.0
2008-06-13 12:30:00,11.24,11.24,11.2,11.2,79600.0,7.4396,7.4396,7.4131,7.4131,79600.0
2008-06-13 12:40:00,11.2,11.21,11.15,11.15,79200.0,7.4131,7.4198,7.3801,7.3801,79200.0
2008-06-13 12:50:00,11.15,11.16,11.13,11.14,74200.0,7.3801,7.3867,7.3668,7.3734,74200.0
2008-06-13 13:00:00,11.14,11.15,11.1,11.11,100800.0,7.3734,7.3801,7.347,7.3536,100800.0
2008-06-13 13:10:00,11.11,11.14,11.1,11.1,101200.0,7.3536,7.3734,7.347,7.347,101200.0
2008-06-13 13:20:00,11.1,11.11,11.06,11.08,106400.0,7.347,7.3536,7.3205,7.3337,106400.0
2008-06-13 13:30:00,11.09,11.1,11.06,11.08,87000.0,7.3403,7.347,7.3205,7.3337,87000.0
2008-06-13 13:40:00,11.08,11.09,11.02,11.04,66400.0,7.3337,7.3403,7.294,7.3072,66400.0
2008-06-13 13:50:00,11.04,11.09,11.04,11.08,73600.0,7.3072,7.3403,7.3072,7.3337,73600.0
2008-06-13 14:00:00,11.07,11.07,11.0,11.02,191200.0,7.3271,7.3271,7.2808,7.294,191200.0
2008-06-13 14:10:00,11.03,11.06,11.01,11.02,175800.0,7.3006,7.3205,7.2874,7.294,175800.0
2008-06-13 14:20:00,11.03,11.03,11.0,11.01,170200.0,7.3006,7.3006,7.2808,7.2874,170200.0
2008-06-13 14:30:00,11.01,11.06,11.0,11.0,59800.0,7.2874,7.3205,7.2808,7.2808,59800.0
2008-06-13 14:40:00,11.01,11.05,11.0,11.04,37800.0,7.2874,7.3139,7.2808,7.3072,37800.0
2008-06-13 14:50:00,11.03,11.06,11.03,11.05,83800.0,7.3006,7.3205,7.3006,7.3139,83800.0
2008-06-13 15:00:00,11.05,11.06,11.03,11.03,87600.0,7.3139,7.3205,7.3006,7.3006,87600.0
2008-06-13 15:10:00,11.04,11.06,11.04,11.04,48200.0,7.3072,7.3205,7.3072,7.3072,48200.0
2008-06-13 15:20:00,11.04,11.05,11.03,11.03,92800.0,7.3072,7.3139,7.3006,7.3006,92800.0
2008-06-13 15:30:00,11.03,11.06,11.0,11.05,139600.0,7.3006,7.3205,7.2808,7.3139,139600.0
2008-06-13 15:40:00,11.05,11.11,11.05,11.08,245800.0,7.3139,7.3536,7.3139,7.3337,245800.0
2008-06-13 15:50:00,11.09,11.13,11.06,11.12,297200.0,7.3403,7.3668,7.3205,7.3602,297200.0
2008-06-16 09:30:00,11.15,11.15,10.97,11.01,127800.0,7.3801,7.3801,7.2609,7.2874,127800.0
2008-06-16 09:40:00,11.01,11.04,10.99,11.0,206000.0,7.2874,7.3072,7.2742,7.2808,206000.0
2008-06-16 09:50:00,11.0,11.06,11.0,11.04,75800.0,7.2808,7.3205,7.2808,7.3072,75800.0
2008-06-16 10:00:00,11.04,11.13,11.01,11.11,76600.0,7.3072,7.3668,7.2874,7.3536,76600.0
2008-06-16 10:10:00,11.12,11.13,11.09,11.11,68000.0,7.3602,7.3668,7.3403,7.3536,68000.0
2008-06-16 10:20:00,11.11,11.11,11.01,11.02,51200.0,7.3536,7.3536,7.2874,7.294,51200.0
2008-06-16 10:30:00,11.03,11.06,11.03,11.05,50600.0,7.3006,7.3205,7.3006,7.3139,50600.0
2008-06-16 10:40:00,11.05,11.1,11.05,11.1,48000.0,7.3139,7.347,7.3139,7.347,48000.0
2008-06-16 10:50:00,11.1,11.14,11.08,11.14,79000.0,7.347,7.3734,7.3337,7.3734,79000.0
2008-06-16 11:00:00,11.15,11.15,11.09,11.1,89000.0,7.3801,7.3801,7.3403,7.347,89000.0
2008-06-16 11:10:00,11.1,11.1,11.05,11.05,43400.0,7.347,7.347,7.3139,7.3139,43400.0
2008-06-16 11:20:00,11.05,11.05,11.01,11.02,30200.0,7.3139,7.3139,7.2874,7.294,30200.0
2008-06-16 11:30:00,11.02,11.03,11.0,11.02,27600.0,7.294,7.3006,7.2808,7.294,27600.0
2008-06-16 11:40:00,11.02,11.02,11.0,11.01,38200.0,7.294,7.294,7.2808,7.2874,38200.0
2008-06-16 11:50:00,11.01,11.01,10.99,11.01,37400.0,7.2874,7.2874,7.2742,7.2874,37400.0
2008-06-16 12:00:00,11.02,11.02,10.99,11.0,181400.0,7.294,7.294,7.2742,7.2808,181400.0
2008-06-16 12:10:00,11.0,11.03,11.0,11.01,58600.0,7.2808,7.3006,7.2808,7.2874,58600.0
2008-06-16 12:20:00,11.01,11.02,11.0,11.02,55800.0,7.2874,7.294,7.2808,7.294,55800.0
2008-06-16 12:30:00,11.02,11.03,11.0,11.01,30800.0,7.294,7.3006,7.2808,7.2874,30800.0
2008-06-16 12:40:00,11.01,11.02,11.0,11.01,47800.0,7.2874,7.294,7.2808,7.2874,47800.0
2008-06-16 12:50:00,11.02,11.06,11.02,11.03,52600.0,7.294,7.3205,7.294,7.3006,52600.0
2008-06-16 13:00:00,11.03,11.05,11.0,11.01,35000.0,7.3006,7.3139,7.2808,7.2874,35000.0
2008-06-16 13:10:00,11.01,11.05,11.0,11.05,83200.0,7.2874,7.3139,7.2808,7.3139,83200.0
2008-06-16 13:20:00,11.06,11.08,11.03,11.08,51400.0,7.3205,7.3337,7.3006,7.3337,51400.0
2008-06-16 13:30:00,11.11,11.13,11.09,11.11,33600.0,7.3536,7.3668,7.3403,7.3536,33600.0
2008-06-16 13:40:00,11.11,11.11,11.06,11.08,44600.0,7.3536,7.3536,7.3205,7.3337,44600.0
2008-06-16 13:50:00,11.09,11.11,11.06,11.11,35400.0,7.3403,7.3536,7.3205,7.3536,35400.0
2008-06-16 14:00:00,11.11,11.12,11.09,11.09,56200.0,7.3536,7.3602,7.3403,7.3403,56200.0
2008-06-16 14:10:00,11.09,11.11,11.07,11.11,71600.0,7.3403,7.3536,7.3271,7.3536,71600.0
2008-06-16 14:20:00,11.11,11.12,11.06,11.09,93200.0,7.3536,7.3602,7.3205,7.3403,93200.0
2008-06-16 14:30:00,11.1,11.1,11.08,11.09,68000.0,7.347,7.347,7.3337,7.3403,68000.0
2008-06-16 14:40:00,11.09,11.12,11.08,11.11,60400.0,7.3403,7.3602,7.3337,7.3536,60400.0
2008-06-16 14:50:00,11.1,11.12,11.1,11.12,41200.0,7.347,7.3602,7.347,7.3602,41200.0
2008-06-16 15:00:00,11.12,11.13,11.11,11.13,73400.0,7.3602,7.3668,7.3536,7.3668,73400.0
2008-06-16 15:10:00,11.13,11.17,11.12,11.17,130800.0,7.3668,7.3933,7.3602,7.3933,130800.0
2008-06-16 15:20:00,11.17,11.19,11.15,11.16,114000.0,7.3933,7.4065,7.3801,7.3867,114000.0
2008-06-16 15:30:00,11.17,11.19,11.16,11.18,165400.0,7.3933,7.4065,7.3867,7.3999,165400.0
2008-06-16 15:40:00,11.18,11.21,11.18,11.2,179200.0,7.3999,7.4198,7.3999,7.4131,179200.0
2008-06-16 15:50:00,11.19,11.26,11.19,11.26,374600.0,7.4065,7.4529,7.4065,7.4529,374600.0
2008-06-17 09:30:00,11.31,11.38,11.28,11.34,83400.0,7.486,7.5323,7.4661,7.5058,83400.0
2008-06-17 09:40:00,11.33,11.36,11.28,11.31,129400.0,7.4992,7.5191,7.4661,7.486,129400.0
2008-06-17 09:50:00,11.31,11.33,11.28,11.3,213000.0,7.486,7.4992,7.4661,7.4793,213000.0
2008-06-17 10:00:00,11.3,11.31,11.27,11.28,92200.0,7.4793,7.486,7.4595,7.4661,92200.0
2008-06-17 10:10:00,11.27,11.33,11.27,11.33,89600.0,7.4595,7.4992,7.4595,7.4992,89600.0
2008-06-17 10:20:00,11.33,11.33,11.28,11.3,93400.0,7.4992,7.4992,7.4661,7.4793,93400.0
2008-06-17 10:30:00,11.31,11.36,11.3,11.33,61400.0,7.486,7.5191,7.4793,7.4992,61400.0
2008-06-17 10:40:00,11.34,11.35,11.31,11.34,110600.0,7.5058,7.5124,7.486,7.5058,110600.0
2008-06-17 10:50:00,11.34,11.36,11.28,11.3,135600.0,7.5058,7.5191,7.4661,7.4793,135600.0
2008-06-17 11:00:00,11.29,11.3,11.25,11.27,67800.0,7.4727,7.4793,7.4462,7.4595,67800.0
2008-06-17 11:10:00,11.26,11.27,11.2,11.22,74000.0,7.4529,7.4595,7.4131,7.4264,74000.0
2008-06-17 11:20:00,11.23,11.24,11.16,11.19,68200.0,7.433,7.4396,7.3867,7.4065,68200.0
2008-06-17 11:30:00,11.19,11.2,11.12,11.15,66200.0,7.4065,7.4131,7.3602,7.3801,66200.0
2008-06-17 11:40:00,11.14,11.16,11.13,11.16,56600.0,7.3734,7.3867,7.3668,7.3867,56600.0
2008-06-17 11:50:00,11.15,11.16,11.1,11.11,34400.0,7.3801,7.3867,7.347,7.3536,34400.0
2008-06-17 12:00:00,11.11,11.11,11.06,11.06,64800.0,7.3536,7.3536,7.3205,7.3205,64800.0
2008-06-17 12:10:00,11.07,11.09,11.06,11.09,33200.0,7.3271,7.3403,7.3205,7.3403,33200.0
2008-06-17 12:20:00,11.1,11.13,11.06,11.08,68400.0,7.347,7.3668,7.3205,7.3337,68400.0
2008-06-17 12:30:00,11.08,11.09,11.02,11.05,74800.0,7.3337,7.3403,7.294,7.3139,74800.0
2008-06-17 12:40:00,11.05,11.05,11.02,11.02,30600.0,7.3139,7.3139,7.294,7.294,30600.0
2008-06-17 12:50:00,11.02,11.06,11.02,11.05,40600.0,7.294,7.3205,7.294,7.3139,40600.0
2008-06-17 13:00:00,11.05,11.1,11.03,11.1,45600.0,7.3139,7.347,7.3006,7.347,45600.0
2008-06-17 13:10:00,11.1,11.12,11.09,11.09,26400.0,7.347,7.3602,7.3403,7.3403,26400.0
2008-06-17 13:20:00,11.1,11.11,11.08,11.11,34200.0,7.347,7.3536,7.3337,7.3536,34200.0
2008-06-17 13:30:00,11.11,11.15,11.1,11.13,61000.0,7.3536,7.3801,7.347,7.3668,61000.0
2008-06-17 13:40:00,11.13,11.13,11.1,11.1,48400.0,7.3668,7.3668,7.347,7.347,48400.0
2008-06-17 13:50:00,11.11,11.11,11.07,11.09,32000.0,7.3536,7.3536,7.3271,7.3403,32000.0
2008-06-17 14:00:00,11.09,11.09,11.05,11.05,24200.0,7.3403,7.3403,7.3139,7.3139,24200.0
2008-06-17 14:10:00,11.05,11.05,11.02,11.03,36800.0,7.3139,7.3139,7.294,7.3006,36800.0
2008-06-17 14:20:00,11.03,11.03,11.0,11.03,50000.0,7.3006,7.3006,7.2808,7.3006,50000.0
2008-06-17 14:30:00,11.03,11.03,11.02,11.03,30000.0,7.3006,7.3006,7.294,7.3006,30000.0
2008-06-17 14:40:00,11.03,11.05,11.02,11.03,76200.0,7.3006,7.3139,7.294,7.3006,76200.0
2008-06-17 14:50:00,11.03,11.08,11.01,11.06,132800.0,7.3006,7.3337,7.2874,7.3205,132800.0
2008-06-17 15:00:00,11.06,11.06,11.03,11.04,33400.0,7.3205,7.3205,7.3006,7.3072,33400.0
2008-06-17 15:10:00,11.04,11.04,11.01,11.01,43600.0,7.3072,7.3072,7.2874,7.2874,43600.0
2008-06-17 15:20:00,11.01,11.02,11.0,11.01,50600.0,7.2874,7.294,7.2808,7.2874,50600.0
2008-06-17 15:30:00,11.01,11.02,11.0,11.01,89400.0,7.2874,7.294,7.2808,7.2874,89400.0
2008-06-17 15:40:00,11.0,11.03,11.0,11.02,98400.0,7.2808,7.3006,7.2808,7.294,98400.0
2008-06-17 15:50:00,11.01,11.02,11.0,11.01,99600.0,7.2874,7.294,7.2808,7.2874,99600.0
2008-06-18 09:30:00,10.93,11.03,10.84,11.01,118800.0,7.2344,7.3006,7.1749,7.2874,118800.0
2008-06-18 09:40:00,11.01,11.07,11.0,11.0,56200.0,7.2874,7.3271,7.2808,7.2808,56200.0
2008-06-18 09:50:00,11.0,11.02,10.99,11.01,97200.0,7.2808,7.294,7.2742,7.2874,97200.0
2008-06-18 10:00:00,11.01,11.03,10.99,11.03,99800.0,7.2874,7.3006,7.2742,7.3006,99800.0
2008-06-18 10:10:00,11.03,11.03,11.0,11.01,57600.0,7.3006,7.3006,7.2808,7.2874,57600.0
2008-06-18 10:20:00,11.01,11.02,11.0,11.0,103800.0,7.2874,7.294,7.2808,7.2808,103800.0
2008-06-18 10:30:00,11.0,11.04,11.0,11.02,171800.0,7.2808,7.3072,7.2808,7.294,171800.0
2008-06-18 10:40:00,11.02,11.02,10.92,10.96,155200.0,7.294,7.294,7.2278,7.2543,155200.0
2008-06-18 10:50:00,10.96,11.03,10.95,11.01,118600.0,7.2543,7.3006,7.2477,7.2874,118600.0
2008-06-18 11:00:00,11.0,11.05,11.0,11.05,30200.0,7.2808,7.3139,7.2808,7.3139,30200.0
2008-06-18 11:10:00,11.05,11.06,11.02,11.02,29000.0,7.3139,7.3205,7.294,7.294,29000.0
2008-06-18 11:20:00,11.03,11.06,11.02,11.06,36000.0,7.3006,7.3205,7.294,7.3205,36000.0
2008-06-18 11:30:00,11.06,11.13,11.06,11.12,57600.0,7.3205,7.3668,7.3205,7.3602,57600.0
2008-06-18 11:40:00,11.12,11.15,11.12,11.13,63800.0,7.3602,7.3801,7.3602,7.3668,63800.0
2008-06-18 11:50:00,11.13,11.24,11.13,11.19,93400.0,7.3668,7.4396,7.3668,7.4065,93400.0
2008-06-18 12:00:00,11.19,11.19,11.14,11.14,26600.0,7.4065,7.4065,7.3734,7.3734,26600.0
2008-06-18 12:10:00,11.13,11.14,11.1,11.1,30800.0,7.3668,7.3734,7.347,7.347,30800.0
2008-06-18 12:20:00,11.1,11.11,11.05,11.05,22000.0,7.347,7.3536,7.3139,7.3139,22000.0
2008-06-18 12:30:00,11.05,11.06,11.04,11.04,19000.0,7.3139,7.3205,7.3072,7.3072,19000.0
2008-06-18 12:40:00,11.04,11.04,11.0,11.0,29200.0,7.3072,7.3072,7.2808,7.2808,29200.0
2008-06-18 12:50:00,11.0,11.01,10.99,11.01,35200.0,7.2808,7.2874,7.2742,7.2874,35200.0
2008-06-18 13:00:00,11.01,11.01,10.99,11.0,80600.0,7.2874,7.2874,7.2742,7.2808,80600.0
2008-06-18 13:10:00,11.0,11.01,10.99,11.0,99800.0,7.2808,7.2874,7.2742,7.2808,99800.0
2008-06-18 13:20:00,11.0,11.05,11.0,11.01,55000.0,7.2808,7.3139,7.2808,7.2874,55000.0
2008-06-18 13:30:00,11.01,11.01,11.0,11.0,67000.0,7.2874,7.2874,7.2808,7.2808,67000.0
2008-06-18 13:40:00,11.0,11.02,11.0,11.01,72800.0,7.2808,7.294,7.2808,7.2874,72800.0
2008-06-18 13:50:00,11.01,11.02,11.0,11.0,51600.0,7.2874,7.294,7.2808,7.2808,51600.0
2008-06-18 14:00:00,11.01,11.04,11.0,11.02,61200.0,7.2874,7.3072,7.2808,7.294,61200.0
2008-06-18 14:10:00,11.01,11.02,11.0,11.0,128400.0,7.2874,7.294,7.2808,7.2808,128400.0
2008-06-18 14:20:00,11.0,11.02,10.99,11.01,203600.0,7.2808,7.294,7.2742,7.2874,203600.0
2008-06-18 14:30:00,11.01,11.06,11.0,11.03,67400.0,7.2874,7.3205,7.2808,7.3006,67400.0
2008-06-18 14:40:00,11.03,11.06,11.03,11.04,55600.0,7.3006,7.3205,7.3006,7.3072,55600.0
2008-06-18 14:50:00,11.04,11.09,11.04,11.06,37800.0,7.3072,7.3403,7.3072,7.3205,37800.0
2008-06-18 15:00:00,11.07,11.08,11.02,11.07,68200.0,7.3271,7.3337,7.294,7.3271,68200.0
2008-06-18 15:10:00,11.08,11.11,11.06,11.11,89200.0,7.3337,7.3536,7.3205,7.3536,89200.0
2008-06-18 15:20:00,11.11,11.13,11.09,11.12,73200.0,7.3536,7.3668,7.3403,7.3602,73200.0
2008-06-18 15:30:00,11.12,11.15,11.09,11.1,99000.0,7.3602,7.3801,7.3403,7.347,99000.0
2008-06-18 15:40:00,11.1,11.1,11.06,11.06,156600.0,7.347,7.347,7.3205,7.3205,156600.0
2008-06-18 15:50:00,11.06,11.13,11.06,11.12,168600.0,7.3205,7.3668,7.3205,7.3602,168600.0
2008-06-19 09:30:00,11.11,11.26,11.11,11.26,44800.0,7.3536,7.4529,7.3536,7.4529,44800.0
2008-06-19 09:40:00,11.25,11.26,11.15,11.19,137400.0,7.4462,7.4529,7.3801,7.4065,137400.0
2008-06-19 09:50:00,11.2,11.22,11.09,11.16,95800.0,7.4131,7.4264,7.3403,7.3867,95800.0
2008-06-19 10:00:00,11.16,11.24,11.1,11.18,111000.0,7.3867,7.4396,7.347,7.3999,111000.0
2008-06-19 10:10:00,11.18,11.2,11.15,11.15,50600.0,7.3999,7.4131,7.3801,7.3801,50600.0
2008-06-19 10:20:00,11.15,11.19,11.12,11.17,93000.0,7.3801,7.4065,7.3602,7.3933,93000.0
2008-06-19 10:30:00,11.17,11.22,11.15,11.21,64400.0,7.3933,7.4264,7.3801,7.4198,64400.0
2008-06-19 10:40:00,11.21,11.21,11.18,11.18,50200.0,7.4198,7.4198,7.3999,7.3999,50200.0
2008-06-19 10:50:00,11.18,11.2,11.15,11.15,72400.0,7.3999,7.4131,7.3801,7.3801,72400.0
2008-06-19 11:00:00,11.15,11.17,11.07,11.07,42400.0,7.3801,7.3933,7.3271,7.3271,42400.0
2008-06-19 11:10:00,11.06,11.09,11.02,11.09,74000.0,7.3205,7.3403,7.294,7.3403,74000.0
2008-06-19 11:20:00,11.09,11.1,11.01,11.06,87000.0,7.3403,7.347,7.2874,7.3205,87000.0
2008-06-19 11:30:00,11.05,11.11,11.05,11.09,42400.0,7.3139,7.3536,7.3139,7.3403,42400.0
2008-06-19 11:40:00,11.09,11.1,11.03,11.05,38400.0,7.3403,7.347,7.3006,7.3139,38400.0
2008-06-19 11:50:00,11.05,11.06,11.02,11.03,29000.0,7.3139,7.3205,7.294,7.3006,29000.0
2008-06-19 12:00:00,11.03,11.11,11.02,11.1,55000.0,7.3006,7.3536,7.294,7.347,55000.0
2008-06-19 12:10:00,11.1,11.15,11.09,11.13,32800.0,7.347,7.3801,7.3403,7.3668,32800.0
2008-06-19 12:20:00,11.13,11.15,11.11,11.12,16600.0,7.3668,7.3801,7.3536,7.3602,16600.0
2008-06-19 12:30:00,11.11,11.13,11.1,11.1,12400.0,7.3536,7.3668,7.347,7.347,12400.0
2008-06-19 12:40:00,11.1,11.11,11.09,11.09,11200.0,7.347,7.3536,7.3403,7.3403,11200.0
2008-06-19 12:50:00,11.09,11.11,11.06,11.08,17400.0,7.3403,7.3536,7.3205,7.3337,17400.0
2008-06-19 13:00:00,11.06,11.13,11.05,11.11,109400.0,7.3205,7.3668,7.3139,7.3536,109400.0
2008-06-19 13:10:00,11.11,11.13,11.11,11.12,20400.0,7.3536,7.3668,7.3536,7.3602,20400.0
2008-06-19 13:20:00,11.13,11.13,11.09,11.12,16400.0,7.3668,7.3668,7.3403,7.3602,16400.0
2008-06-19 13:30:00,11.12,11.15,11.11,11.12,19200.0,7.3602,7.3801,7.3536,7.3602,19200.0
2008-06-19 13:40:00,11.12,11.13,11.07,11.09,23200.0,7.3602,7.3668,7.3271,7.3403,23200.0
2008-06-19 13:50:00,11.09,11.1,11.06,11.09,22800.0,7.3403,7.347,7.3205,7.3403,22800.0
2008-06-19 14:00:00,11.09,11.1,11.06,11.08,85000.0,7.3403,7.347,7.3205,7.3337,85000.0
2008-06-19 14:10:00,11.08,11.11,11.07,11.1,22600.0,7.3337,7.3536,7.3271,7.347,22600.0
2008-06-19 14:20:00,11.1,11.15,11.08,11.15,26600.0,7.347,7.3801,7.3337,7.3801,26600.0
2008-06-19 14:30:00,11.15,11.21,11.15,11.19,31800.0,7.3801,7.4198,7.3801,7.4065,31800.0
2008-06-19 14:40:00,11.19,11.21,11.17,11.2,27200.0,7.4065,7.4198,7.3933,7.4131,27200.0
2008-06-19 14:50:00,11.19,11.24,11.19,11.24,36400.0,7.4065,7.4396,7.4065,7.4396,36400.0
2008-06-19 15:00:00,11.24,11.29,11.24,11.29,71000.0,7.4396,7.4727,7.4396,7.4727,71000.0
2008-06-19 15:10:00,11.29,11.32,11.29,11.3,58600.0,7.4727,7.4926,7.4727,7.4793,58600.0
2008-06-19 15:20:00,11.3,11.31,11.26,11.27,64200.0,7.4793,7.486,7.4529,7.4595,64200.0
2008-06-19 15:30:00,11.27,11.28,11.26,11.26,77400.0,7.4595,7.4661,7.4529,7.4529,77400.0
2008-06-19 15:40:00,11.26,11.31,11.26,11.29,65600.0,7.4529,7.486,7.4529,7.4727,65600.0
2008-06-19 15:50:00,11.29,11.31,11.27,11.31,117800.0,7.4727,7.486,7.4595,7.486,117800.0
2008-06-20 09:30:00,11.28,11.28,11.06,11.13,456600.0,7.4661,7.4661,7.3205,7.3668,456600.0
2008-06-20 09:40:00,11.12,11.17,11.09,11.15,308200.0,7.3602,7.3933,7.3403,7.3801,308200.0
2008-06-20 09:50:00,11.15,11.19,11.11,11.13,200200.0,7.3801,7.4065,7.3536,7.3668,200200.0
2008-06-20 10:00:00,11.12,11.13,10.99,11.01,215600.0,7.3602,7.3668,7.2742,7.2874,215600.0
2008-06-20 10:10:00,11.01,11.02,10.99,11.01,100800.0,7.2874,7.294,7.2742,7.2874,100800.0
2008-06-20 10:20:00,11.0,11.03,11.0,11.02,170800.0,7.2808,7.3006,7.2808,7.294,170800.0
2008-06-20 10:30:00,11.02,11.02,11.0,11.01,162000.0,7.294,7.294,7.2808,7.2874,162000.0
2008-06-20 10:40:00,11.01,11.04,11.01,11.03,136400.0,7.2874,7.3072,7.2874,7.3006,136400.0
2008-06-20 10:50:00,11.04,11.06,11.03,11.04,85000.0,7.3072,7.3205,7.3006,7.3072,85000.0
2008-06-20 11:00:00,11.04,11.06,11.01,11.05,85000.0,7.3072,7.3205,7.2874,7.3139,85000.0
2008-06-20 11:10:00,11.05,11.05,11.01,11.01,51000.0,7.3139,7.3139,7.2874,7.2874,51000.0
2008-06-20 11:20:00,11.01,11.06,11.01,11.05,58600.0,7.2874,7.3205,7.2874,7.3139,58600.0
2008-06-20 11:30:00,11.05,11.07,11.04,11.06,43400.0,7.3139,7.3271,7.3072,7.3205,43400.0
2008-06-20 11:40:00,11.06,11.2,11.06,11.19,170400.0,7.3205,7.4131,7.3205,7.4065,170400.0
2008-06-20 11:50:00,11.18,11.18,11.11,11.12,45400.0,7.3999,7.3999,7.3536,7.3602,45400.0
2008-06-20 12:00:00,11.12,11.12,11.08,11.09,33000.0,7.3602,7.3602,7.3337,7.3403,33000.0
2008-06-20 12:10:00,11.08,11.09,11.03,11.03,55000.0,7.3337,7.3403,7.3006,7.3006,55000.0
2008-06-20 12:20:00,11.03,11.03,11.0,11.01,103600.0,7.3006,7.3006,7.2808,7.2874,103600.0
2008-06-20 12:30:00,11.01,11.04,11.01,11.01,69800.0,7.2874,7.3072,7.2874,7.2874,69800.0
2008-06-20 12:40:00,11.01,11.02,11.0,11.01,45400.0,7.2874,7.294,7.2808,7.2874,45400.0
2008-06-20 12:50:00,11.0,11.01,11.0,11.01,36200.0,7.2808,7.2874,7.2808,7.2874,36200.0
2008-06-20 13:00:00,11.01,11.02,11.0,11.01,60800.0,7.2874,7.294,7.2808,7.2874,60800.0
2008-06-20 13:10:00,11.01,11.03,11.01,11.01,76600.0,7.2874,7.3006,7.2874,7.2874,76600.0
2008-06-20 13:20:00,11.01,11.01,11.0,11.01,87200.0,7.2874,7.2874,7.2808,7.2874,87200.0
2008-06-20 13:30:00,11.01,11.03,11.0,11.01,121400.0,7.2874,7.3006,7.2808,7.2874,121400.0
2008-06-20 13:40:00,11.02,11.02,11.01,11.02,71800.0,7.294,7.294,7.2874,7.294,71800.0
2008-06-20 13:50:00,11.01,11.02,11.0,11.01,60800.0,7.2874,7.294,7.2808,7.2874,60800.0
2008-06-20 14:00:00,11.01,11.02,11.0,11.01,123600.0,7.2874,7.294,7.2808,7.2874,123600.0
2008-06-20 14:10:00,11.02,11.03,11.01,11.02,125000.0,7.294,7.3006,7.2874,7.294,125000.0
2008-06-20 14:20:00,11.02,11.06,11.02,11.06,132000.0,7.294,7.3205,7.294,7.3205,132000.0
2008-06-20 14:30:00,11.06,11.06,11.01,11.02,23800.0,7.3205,7.3205,7.2874,7.294,23800.0
2008-06-20 14:40:00,11.01,11.02,11.01,11.02,30400.0,7.2874,7.294,7.2874,7.294,30400.0
2008-06-20 14:50:00,11.02,11.05,11.0,11.03,179000.0,7.294,7.3139,7.2808,7.3006,179000.0
2008-06-20 15:00:00,11.02,11.03,11.01,11.02,75800.0,7.294,7.3006,7.2874,7.294,75800.0
2008-06-20 15:10:00,11.02,11.04,11.02,11.02,121000.0,7.294,7.3072,7.294,7.294,121000.0
2008-06-20 15:20:00,11.02,11.05,11.0,11.03,135600.0,7.294,7.3139,7.2808,7.3006,135600.0
2008-06-20 15:30:00,11.04,11.06,11.02,11.03,97200.0,7.3072,7.3205,7.294,7.3006,97200.0
2008-06-20 15:40:00,11.03,11.08,11.03,11.05,191800.0,7.3006,7.3337,7.3006,7.3139,191800.0
2008-06-20 15:50:00,11.05,11.07,11.03,11.04,152400.0,7.3139,7.3271,7.3006,7.3072,152400.0
2008-06-23 09:30:00,11.11,11.11,11.01,11.01,33800.0,7.3536,7.3536,7.2874,7.2874,33800.0
2008-06-23 09:40:00,11.01,11.03,11.0,11.01,77400.0,7.2874,7.3006,7.2808,7.2874,77400.0
2008-06-23 09:50:00,11.0,11.02,10.99,11.01,96200.0,7.2808,7.294,7.2742,7.2874,96200.0
2008-06-23 10:00:00,11.01,11.03,10.99,11.01,137000.0,7.2874,7.3006,7.2742,7.2874,137000.0
2008-06-23 10:10:00,11.0,11.04,11.0,11.01,59200.0,7.2808,7.3072,7.2808,7.2874,59200.0
2008-06-23 10:20:00,11.01,11.01,11.0,11.0,81400.0,7.2874,7.2874,7.2808,7.2808,81400.0
2008-06-23 10:30:00,11.0,11.04,11.0,11.01,105400.0,7.2808,7.3072,7.2808,7.2874,105400.0
2008-06-23 10:40:00,11.01,11.01,10.99,11.01,143400.0,7.2874,7.2874,7.2742,7.2874,143400.0
2008-06-23 10:50:00,11.0,11.01,11.0,11.01,49800.0,7.2808,7.2874,7.2808,7.2874,49800.0
2008-06-23 11:00:00,11.01,11.02,11.0,11.01,83600.0,7.2874,7.294,7.2808,7.2874,83600.0
2008-06-23 11:10:00,11.01,11.01,10.99,11.0,170600.0,7.2874,7.2874,7.2742,7.2808,170600.0
2008-06-23 11:20:00,10.99,11.01,10.99,11.01,138200.0,7.2742,7.2874,7.2742,7.2874,138200.0
2008-06-23 11:30:00,11.01,11.02,11.0,11.0,73000.0,7.2874,7.294,7.2808,7.2808,73000.0
2008-06-23 11:40:00,11.0,11.01,11.0,11.01,50000.0,7.2808,7.2874,7.2808,7.2874,50000.0
2008-06-23 11:50:00,11.0,11.01,11.0,11.01,62600.0,7.2808,7.2874,7.2808,7.2874,62600.0
2008-06-23 12:00:00,11.0,11.01,10.99,11.01,198800.0,7.2808,7.2874,7.2742,7.2874,198800.0
2008-06-23 12:10:00,11.0,11.01,11.0,11.0,58200.0,7.2808,7.2874,7.2808,7.2808,58200.0
2008-06-23 12:20:00,11.0,11.01,10.99,11.0,73400.0,7.2808,7.2874,7.2742,7.2808,73400.0
2008-06-23 12:30:00,10.99,11.02,10.99,11.0,90400.0,7.2742,7.294,7.2742,7.2808,90400.0
2008-06-23 12:40:00,11.0,11.01,10.99,11.01,72600.0,7.2808,7.2874,7.2742,7.2874,72600.0
2008-06-23 12:50:00,11.0,11.01,11.0,11.0,53400.0,7.2808,7.2874,7.2808,7.2808,53400.0
2008-06-23 13:00:00,11.01,11.01,10.99,11.0,106400.0,7.2874,7.2874,7.2742,7.2808,106400.0
2008-06-23 13:10:00,11.0,11.0,10.99,10.99,98200.0,7.2808,7.2808,7.2742,7.2742,98200.0
2008-06-23 13:20:00,11.0,11.02,10.99,11.01,91000.0,7.2808,7.294,7.2742,7.2874,91000.0
2008-06-23 13:30:00,11.02,11.02,11.0,11.0,46200.0,7.294,7.294,7.2808,7.2808,46200.0
2008-06-23 13:40:00,11.0,11.03,11.0,11.03,63600.0,7.2808,7.3006,7.2808,7.3006,63600.0
2008-06-23 13:50:00,11.03,11.05,11.02,11.04,47600.0,7.3006,7.3139,7.294,7.3072,47600.0
2008-06-23 14:00:00,11.03,11.05,11.01,11.01,49600.0,7.3006,7.3139,7.2874,7.2874,49600.0
2008-06-23 14:10:00,11.01,11.07,11.01,11.06,116600.0,7.2874,7.3271,7.2874,7.3205,116600.0
2008-06-23 14:20:00,11.06,11.06,11.05,11.06,90000.0,7.3205,7.3205,7.3139,7.3205,90000.0
2008-06-23 14:30:00,11.05,11.06,11.05,11.05,78600.0,7.3139,7.3205,7.3139,7.3139,78600.0
2008-06-23 14:40:00,11.05,11.06,11.04,11.05,118000.0,7.3139,7.3205,7.3072,7.3139,118000.0
2008-06-23 14:50:00,11.05,11.05,11.01,11.02,75000.0,7.3139,7.3139,7.2874,7.294,75000.0
2008-06-23 15:00:00,11.02,11.02,10.99,10.99,221200.0,7.294,7.294,7.2742,7.2742,221200.0
2008-06-23 15:10:00,10.99,11.01,10.99,11.0,114200.0,7.2742,7.2874,7.2742,7.2808,114200.0
2008-06-23 15:20:00,11.0,11.01,10.99,11.0,129600.0,7.2808,7.2874,7.2742,7.2808,129600.0
2008-06-23 15:30:00,11.0,11.01,10.96,11.0,188000.0,7.2808,7.2874,7.2543,7.2808,188000.0
2008-06-23 15:40:00,11.0,11.05,11.0,11.04,132800.0,7.2808,7.3139,7.2808,7.3072,132800.0
2008-06-23 15:50:00,11.04,11.08,11.01,11.04,162800.0,7.3072,7.3337,7.2874,7.3072,162800.0
2008-06-24 09:30:00,10.95,10.99,10.76,10.88,113200.0,7.2477,7.2742,7.1219,7.2013,113200.0
2008-06-24 09:40:00,10.88,10.88,10.83,10.83,139200.0,7.2013,7.2013,7.1683,7.1683,139200.0
2008-06-24 09:50:00,10.81,10.81,10.71,10.72,198600.0,7.155,7.155,7.0888,7.0954,198600.0
2008-06-24 10:00:00,10.72,10.74,10.64,10.68,116400.0,7.0954,7.1087,7.0425,7.069,116400.0
2008-06-24 10:10:00,10.69,10.74,10.64,10.65,89600.0,7.0756,7.1087,7.0425,7.0491,89600.0
2008-06-24 10:20:00,10.65,10.67,10.55,10.55,85600.0,7.0491,7.0623,6.9829,6.9829,85600.0
2008-06-24 10:30:00,10.56,10.56,10.53,10.53,99400.0,6.9895,6.9895,6.9697,6.9697,99400.0
2008-06-24 10:40:00,10.53,10.58,10.5,10.54,73800.0,6.9697,7.0028,6.9498,6.9763,73800.0
2008-06-24 10:50:00,10.54,10.67,10.54,10.67,62000.0,6.9763,7.0623,6.9763,7.0623,62000.0
2008-06-24 11:00:00,10.67,10.68,10.63,10.63,49600.0,7.0623,7.069,7.0359,7.0359,49600.0
2008-06-24 11:10:00,10.63,10.79,10.63,10.73,144400.0,7.0359,7.1418,7.0359,7.1021,144400.0
2008-06-24 11:20:00,10.72,10.79,10.72,10.75,187600.0,7.0954,7.1418,7.0954,7.1153,187600.0
2008-06-24 11:30:00,10.74,10.76,10.72,10.72,85000.0,7.1087,7.1219,7.0954,7.0954,85000.0
2008-06-24 11:40:00,10.71,10.78,10.71,10.77,85000.0,7.0888,7.1352,7.0888,7.1285,85000.0
2008-06-24 11:50:00,10.77,10.82,10.77,10.8,129800.0,7.1285,7.1616,7.1285,7.1484,129800.0
2008-06-24 12:00:00,10.8,10.8,10.78,10.8,34200.0,7.1484,7.1484,7.1352,7.1484,34200.0
2008-06-24 12:10:00,10.8,10.83,10.79,10.79,61200.0,7.1484,7.1683,7.1418,7.1418,61200.0
2008-06-24 12:20:00,10.8,10.81,10.79,10.81,72000.0,7.1484,7.155,7.1418,7.155,72000.0
2008-06-24 12:30:00,10.81,10.84,10.81,10.84,301000.0,7.155,7.1749,7.155,7.1749,301000.0
2008-06-24 12:40:00,10.84,10.84,10.78,10.79,63400.0,7.1749,7.1749,7.1352,7.1418,63400.0
2008-06-24 12:50:00,10.79,10.79,10.73,10.73,64600.0,7.1418,7.1418,7.1021,7.1021,64600.0
2008-06-24 13:00:00,10.74,10.79,10.74,10.76,65800.0,7.1087,7.1418,7.1087,7.1219,65800.0
2008-06-24 13:10:00,10.76,10.77,10.74,10.77,47200.0,7.1219,7.1285,7.1087,7.1285,47200.0
2008-06-24 13:20:00,10.77,10.79,10.74,10.74,61200.0,7.1285,7.1418,7.1087,7.1087,61200.0
2008-06-24 13:30:00,10.75,10.76,10.73,10.75,48000.0,7.1153,7.1219,7.1021,7.1153,48000.0
2008-06-24 13:40:00,10.76,10.8,10.74,10.77,56600.0,7.1219,7.1484,7.1087,7.1285,56600.0
2008-06-24 13:50:00,10.77,10.79,10.74,10.75,50800.0,7.1285,7.1418,7.1087,7.1153,50800.0
2008-06-24 14:00:00,10.75,10.8,10.75,10.75,105000.0,7.1153,7.1484,7.1153,7.1153,105000.0
2008-06-24 14:10:00,10.75,10.75,10.73,10.74,36600.0,7.1153,7.1153,7.1021,7.1087,36600.0
2008-06-24 14:20:00,10.74,10.75,10.74,10.74,47000.0,7.1087,7.1153,7.1087,7.1087,47000.0
2008-06-24 14:30:00,10.74,10.75,10.72,10.72,56200.0,7.1087,7.1153,7.0954,7.0954,56200.0
2008-06-24 14:40:00,10.72,10.74,10.67,10.68,75600.0,7.0954,7.1087,7.0623,7.069,75600.0
2008-06-24 14:50:00,10.68,10.72,10.68,10.72,47800.0,7.069,7.0954,7.069,7.0954,47800.0
2008-06-24 15:00:00,10.72,10.74,10.7,10.72,95000.0,7.0954,7.1087,7.0822,7.0954,95000.0
2008-06-24 15:10:00,10.72,10.74,10.71,10.72,297400.0,7.0954,7.1087,7.0888,7.0954,297400.0
2008-06-24 15:20:00,10.72,10.74,10.66,10.66,117800.0,7.0954,7.1087,7.0557,7.0557,117800.0
2008-06-24 15:30:00,10.67,10.7,10.65,10.69,116800.0,7.0623,7.0822,7.0491,7.0756,116800.0
2008-06-24 15:40:00,10.69,10.72,10.65,10.68,150600.0,7.0756,7.0954,7.0491,7.069,150600.0
2008-06-24 15:50:00,10.67,10.67,10.63,10.64,150600.0,7.0623,7.0623,7.0359,7.0425,150600.0
2008-06-25 09:30:00,10.7,10.83,10.68,10.83,52800.0,7.0822,7.1683,7.069,7.1683,52800.0
2008-06-25 09:40:00,10.84,10.92,10.81,10.88,54200.0,7.1749,7.2278,7.155,7.2013,54200.0
2008-06-25 09:50:00,10.88,10.95,10.85,10.85,196400.0,7.2013,7.2477,7.1815,7.1815,196400.0
2008-06-25 10:00:00,10.87,10.95,10.86,10.92,44400.0,7.1947,7.2477,7.1881,7.2278,44400.0
2008-06-25 10:10:00,10.93,11.0,10.92,10.97,174000.0,7.2344,7.2808,7.2278,7.2609,174000.0
2008-06-25 10:20:00,10.97,11.02,10.94,10.99,88400.0,7.2609,7.294,7.2411,7.2742,88400.0
2008-06-25 10:30:00,10.99,11.12,10.99,11.1,90200.0,7.2742,7.3602,7.2742,7.347,90200.0
2008-06-25 10:40:00,11.1,11.13,11.1,11.12,65600.0,7.347,7.3668,7.347,7.3602,65600.0
2008-06-25 10:50:00,11.12,11.14,11.08,11.1,139200.0,7.3602,7.3734,7.3337,7.347,139200.0
2008-06-25 11:00:00,11.1,11.13,11.08,11.08,149400.0,7.347,7.3668,7.3337,7.3337,149400.0
2008-06-25 11:10:00,11.09,11.09,11.01,11.03,110800.0,7.3403,7.3403,7.2874,7.3006,110800.0
2008-06-25 11:20:00,11.03,11.08,11.02,11.02,97000.0,7.3006,7.3337,7.294,7.294,97000.0
2008-06-25 11:30:00,11.02,11.03,10.99,10.99,80000.0,7.294,7.3006,7.2742,7.2742,80000.0
2008-06-25 11:40:00,10.99,11.0,10.98,10.99,23600.0,7.2742,7.2808,7.2675,7.2742,23600.0
2008-06-25 11:50:00,10.99,11.0,10.98,11.0,19200.0,7.2742,7.2808,7.2675,7.2808,19200.0
2008-06-25 12:00:00,11.0,11.0,10.95,10.95,18600.0,7.2808,7.2808,7.2477,7.2477,18600.0
2008-06-25 12:10:00,10.94,10.95,10.91,10.92,25200.0,7.2411,7.2477,7.2212,7.2278,25200.0
2008-06-25 12:20:00,10.93,10.93,10.9,10.9,25800.0,7.2344,7.2344,7.2146,7.2146,25800.0
2008-06-25 12:30:00,10.9,10.91,10.9,10.9,29800.0,7.2146,7.2212,7.2146,7.2146,29800.0
2008-06-25 12:40:00,10.9,10.92,10.86,10.9,56200.0,7.2146,7.2278,7.1881,7.2146,56200.0
2008-06-25 12:50:00,10.9,10.94,10.9,10.93,28000.0,7.2146,7.2411,7.2146,7.2344,28000.0
2008-06-25 13:00:00,10.93,10.93,10.92,10.92,31800.0,7.2344,7.2344,7.2278,7.2278,31800.0
2008-06-25 13:10:00,10.92,10.94,10.9,10.93,44200.0,7.2278,7.2411,7.2146,7.2344,44200.0
2008-06-25 13:20:00,10.93,10.94,10.92,10.93,38800.0,7.2344,7.2411,7.2278,7.2344,38800.0
2008-06-25 13:30:00,10.92,10.92,10.9,10.9,27200.0,7.2278,7.2278,7.2146,7.2146,27200.0
2008-06-25 13:40:00,10.9,10.92,10.9,10.92,15200.0,7.2146,7.2278,7.2146,7.2278,15200.0
2008-06-25 13:50:00,10.92,10.92,10.9,10.9,28400.0,7.2278,7.2278,7.2146,7.2146,28400.0
2008-06-25 14:00:00,10.9,10.92,10.9,10.9,31200.0,7.2146,7.2278,7.2146,7.2146,31200.0
2008-06-25 14:10:00,10.9,10.96,10.87,10.91,128200.0,7.2146,7.2543,7.1947,7.2212,128200.0
2008-06-25 14:20:00,10.92,10.94,10.85,10.85,64800.0,7.2278,7.2411,7.1815,7.1815,64800.0
2008-06-25 14:30:00,10.85,10.88,10.78,10.83,71800.0,7.1815,7.2013,7.1352,7.1683,71800.0
2008-06-25 14:40:00,10.82,10.84,10.77,10.83,61000.0,7.1616,7.1749,7.1285,7.1683,61000.0
2008-06-25 14:50:00,10.83,10.86,10.79,10.84,78000.0,7.1683,7.1881,7.1418,7.1749,78000.0
2008-06-25 15:00:00,10.84,10.96,10.81,10.94,103800.0,7.1749,7.2543,7.155,7.2411,103800.0
2008-06-25 15:10:00,10.94,10.94,10.86,10.9,87200.0,7.2411,7.2411,7.1881,7.2146,87200.0
2008-06-25 15:20:00,10.9,10.9,10.83,10.88,88200.0,7.2146,7.2146,7.1683,7.2013,88200.0
2008-06-25 15:30:00,10.88,10.88,10.78,10.81,69400.0,7.2013,7.2013,7.1352,7.155,69400.0
2008-06-25 15:40:00,10.81,10.88,10.8,10.84,81400.0,7.155,7.2013,7.1484,7.1749,81400.0
2008-06-25 15:50:00,10.84,10.9,10.84,10.9,108600.0,7.1749,7.2146,7.1749,7.2146,108600.0
2008-06-26 09:30:00,10.77,10.85,10.72,10.81,51800.0,7.1285,7.1815,7.0954,7.155,51800.0
2008-06-26 09:40:00,10.81,10.84,10.78,10.79,46200.0,7.155,7.1749,7.1352,7.1418,46200.0
2008-06-26 09:50:00,10.8,10.82,10.78,10.79,207600.0,7.1484,7.1616,7.1352,7.1418,207600.0
2008-06-26 10:00:00,10.79,10.83,10.79,10.83,127200.0,7.1418,7.1683,7.1418,7.1683,127200.0
2008-06-26 10:10:00,10.83,10.9,10.82,10.86,98200.0,7.1683,7.2146,7.1616,7.1881,98200.0
2008-06-26 10:20:00,10.85,10.95,10.84,10.93,54000.0,7.1815,7.2477,7.1749,7.2344,54000.0
2008-06-26 10:30:00,10.92,10.92,10.87,10.88,41200.0,7.2278,7.2278,7.1947,7.2013,41200.0
2008-06-26 10:40:00,10.87,10.88,10.8,10.81,52200.0,7.1947,7.2013,7.1484,7.155,52200.0
2008-06-26 10:50:00,10.81,10.81,10.75,10.76,58600.0,7.155,7.155,7.1153,7.1219,58600.0
2008-06-26 11:00:00,10.76,10.77,10.74,10.77,29400.0,7.1219,7.1285,7.1087,7.1285,29400.0
2008-06-26 11:10:00,10.78,10.79,10.76,10.77,28400.0,7.1352,7.1418,7.1219,7.1285,28400.0
2008-06-26 11:20:00,10.77,10.82,10.77,10.82,39400.0,7.1285,7.1616,7.1285,7.1616,39400.0
2008-06-26 11:30:00,10.81,10.84,10.81,10.83,30000.0,7.155,7.1749,7.155,7.1683,30000.0
2008-06-26 11:40:00,10.83,10.88,10.83,10.88,18800.0,7.1683,7.2013,7.1683,7.2013,18800.0
2008-06-26 11:50:00,10.88,10.9,10.88,10.89,37800.0,7.2013,7.2146,7.2013,7.208,37800.0
2008-06-26 12:00:00,10.9,10.9,10.83,10.84,40800.0,7.2146,7.2146,7.1683,7.1749,40800.0
2008-06-26 12:10:00,10.84,10.87,10.83,10.85,32000.0,7.1749,7.1947,7.1683,7.1815,32000.0
2008-06-26 12:20:00,10.85,10.86,10.81,10.81,28000.0,7.1815,7.1881,7.155,7.155,28000.0
2008-06-26 12:30:00,10.81,10.81,10.73,10.75,44400.0,7.155,7.155,7.1021,7.1153,44400.0
2008-06-26 12:40:00,10.75,10.76,10.7,10.7,36400.0,7.1153,7.1219,7.0822,7.0822,36400.0
2008-06-26 12:50:00,10.7,10.73,10.69,10.69,33800.0,7.0822,7.1021,7.0756,7.0756,33800.0
2008-06-26 13:00:00,10.7,10.74,10.7,10.72,43200.0,7.0822,7.1087,7.0822,7.0954,43200.0
2008-06-26 13:10:00,10.72,10.74,10.71,10.72,15000.0,7.0954,7.1087,7.0888,7.0954,15000.0
2008-06-26 13:20:00,10.72,10.72,10.67,10.67,28600.0,7.0954,7.0954,7.0623,7.0623,28600.0
2008-06-26 13:30:00,10.65,10.67,10.63,10.65,41000.0,7.0491,7.0623,7.0359,7.0491,41000.0
2008-06-26 13:40:00,10.65,10.65,10.63,10.63,20600.0,7.0491,7.0491,7.0359,7.0359,20600.0
2008-06-26 13:50:00,10.63,10.68,10.63,10.67,22600.0,7.0359,7.069,7.0359,7.0623,22600.0
2008-06-26 14:00:00,10.67,10.69,10.64,10.69,31400.0,7.0623,7.0756,7.0425,7.0756,31400.0
2008-06-26 14:10:00,10.68,10.68,10.59,10.6,55400.0,7.069,7.069,7.0094,7.016,55400.0
2008-06-26 14:20:00,10.6,10.63,10.58,10.62,54200.0,7.016,7.0359,7.0028,7.0293,54200.0
2008-06-26 14:30:00,10.63,10.63,10.57,10.58,45200.0,7.0359,7.0359,6.9962,7.0028,45200.0
2008-06-26 14:40:00,10.58,10.59,10.54,10.54,68600.0,7.0028,7.0094,6.9763,6.9763,68600.0
2008-06-26 14:50:00,10.54,10.56,10.53,10.56,59200.0,6.9763,6.9895,6.9697,6.9895,59200.0
2008-06-26 15:00:00,10.56,10.63,10.56,10.63,64600.0,6.9895,7.0359,6.9895,7.0359,64600.0
2008-06-26 15:10:00,10.63,10.67,10.63,10.63,92800.0,7.0359,7.0623,7.0359,7.0359,92800.0
2008-06-26 15:20:00,10.64,10.67,10.63,10.67,75600.0,7.0425,7.0623,7.0359,7.0623,75600.0
2008-06-26 15:30:00,10.67,10.67,10.61,10.62,74800.0,7.0623,7.0623,7.0226,7.0293,74800.0
2008-06-26 15:40:00,10.62,10.62,10.55,10.56,84400.0,7.0293,7.0293,6.9829,6.9895,84400.0
2008-06-26 15:50:00,10.56,10.56,10.52,10.53,136400.0,6.9895,6.9895,6.9631,6.9697,136400.0
2008-06-27 09:30:00,10.51,10.6,10.44,10.46,48400.0,6.9564,7.016,6.9101,6.9234,48400.0
2008-06-27 09:40:00,10.46,10.46,10.35,10.35,41600.0,6.9234,6.9234,6.8505,6.8505,41600.0
2008-06-27 09:50:00,10.34,10.51,10.33,10.49,61200.0,6.8439,6.9564,6.8373,6.9432,61200.0
2008-06-27 10:00:00,10.47,10.58,10.47,10.52,64000.0,6.93,7.0028,6.93,6.9631,64000.0
2008-06-27 10:10:00,10.51,10.52,10.42,10.42,54800.0,6.9564,6.9631,6.8969,6.8969,54800.0
2008-06-27 10:20:00,10.42,10.49,10.41,10.45,51600.0,6.8969,6.9432,6.8903,6.9167,51600.0
2008-06-27 10:30:00,10.44,10.51,10.43,10.43,48800.0,6.9101,6.9564,6.9035,6.9035,48800.0
2008-06-27 10:40:00,10.44,10.46,10.35,10.35,51200.0,6.9101,6.9234,6.8505,6.8505,51200.0
2008-06-27 10:50:00,10.36,10.4,10.35,10.4,44400.0,6.8572,6.8836,6.8505,6.8836,44400.0
2008-06-27 11:00:00,10.4,10.42,10.38,10.4,24800.0,6.8836,6.8969,6.8704,6.8836,24800.0
2008-06-27 11:10:00,10.4,10.43,10.39,10.4,34200.0,6.8836,6.9035,6.877,6.8836,34200.0
2008-06-27 11:20:00,10.4,10.41,10.36,10.37,43200.0,6.8836,6.8903,6.8572,6.8638,43200.0
2008-06-27 11:30:00,10.37,10.38,10.34,10.34,34800.0,6.8638,6.8704,6.8439,6.8439,34800.0
2008-06-27 11:40:00,10.34,10.36,10.33,10.35,56400.0,6.8439,6.8572,6.8373,6.8505,56400.0
2008-06-27 11:50:00,10.35,10.35,10.31,10.34,38800.0,6.8505,6.8505,6.8241,6.8439,38800.0
2008-06-27 12:00:00,10.34,10.37,10.34,10.36,49800.0,6.8439,6.8638,6.8439,6.8572,49800.0
2008-06-27 12:10:00,10.36,10.36,10.34,10.35,26200.0,6.8572,6.8572,6.8439,6.8505,26200.0
2008-06-27 12:20:00,10.35,10.36,10.33,10.34,28600.0,6.8505,6.8572,6.8373,6.8439,28600.0
2008-06-27 12:30:00,10.34,10.34,10.3,10.3,81600.0,6.8439,6.8439,6.8174,6.8174,81600.0
2008-06-27 12:40:00,10.3,10.3,10.26,10.27,63400.0,6.8174,6.8174,6.791,6.7976,63400.0
2008-06-27 12:50:00,10.27,10.3,10.27,10.28,55000.0,6.7976,6.8174,6.7976,6.8042,55000.0
2008-06-27 13:00:00,10.29,10.29,10.24,10.24,56200.0,6.8108,6.8108,6.7777,6.7777,56200.0
2008-06-27 13:10:00,10.25,10.25,10.2,10.2,50000.0,6.7844,6.7844,6.7513,6.7513,50000.0
2008-06-27 13:20:00,10.21,10.22,10.19,10.19,54200.0,6.7579,6.7645,6.7446,6.7446,54200.0
2008-06-27 13:30:00,10.19,10.21,10.13,10.14,74600.0,6.7446,6.7579,6.7049,6.7115,74600.0
2008-06-27 13:40:00,10.14,10.15,10.13,10.15,64000.0,6.7115,6.7182,6.7049,6.7182,64000.0
2008-06-27 13:50:00,10.15,10.19,10.13,10.18,64400.0,6.7182,6.7446,6.7049,6.738,64400.0
2008-06-27 14:00:00,10.17,10.2,10.17,10.19,58200.0,6.7314,6.7513,6.7314,6.7446,58200.0
2008-06-27 14:10:00,10.19,10.26,10.18,10.25,80000.0,6.7446,6.791,6.738,6.7844,80000.0
2008-06-27 14:20:00,10.25,10.31,10.22,10.3,106200.0,6.7844,6.8241,6.7645,6.8174,106200.0
2008-06-27 14:30:00,10.3,10.38,10.3,10.36,107200.0,6.8174,6.8704,6.8174,6.8572,107200.0
2008-06-27 14:40:00,10.36,10.39,10.31,10.35,98200.0,6.8572,6.877,6.8241,6.8505,98200.0
2008-06-27 14:50:00,10.35,10.38,10.32,10.38,64600.0,6.8505,6.8704,6.8307,6.8704,64600.0
2008-06-27 15:00:00,10.38,10.39,10.32,10.35,52600.0,6.8704,6.877,6.8307,6.8505,52600.0
2008-06-27 15:10:00,10.35,10.39,10.33,10.38,75200.0,6.8505,6.877,6.8373,6.8704,75200.0
2008-06-27 15:20:00,10.38,10.41,10.36,10.37,55600.0,6.8704,6.8903,6.8572,6.8638,55600.0
2008-06-27 15:30:00,10.37,10.4,10.36,10.38,71400.0,6.8638,6.8836,6.8572,6.8704,71400.0
2008-06-27 15:40:00,10.38,10.4,10.31,10.32,239400.0,6.8704,6.8836,6.8241,6.8307,239400.0
2008-06-27 15:50:00,10.33,10.33,10.26,10.28,229400.0,6.8373,6.8373,6.791,6.8042,229400.0
2008-06-30 09:30:00,10.25,10.25,10.06,10.1,49200.0,6.7844,6.7844,6.6586,6.6851,49200.0
2008-06-30 09:40:00,10.08,10.15,10.03,10.1,84600.0,6.6718,6.7182,6.6387,6.6851,84600.0
2008-06-30 09:50:00,10.09,10.1,10.01,10.02,58000.0,6.6785,6.6851,6.6255,6.6321,58000.0
2008-06-30 10:00:00,10.01,10.06,9.99,10.05,93800.0,6.6255,6.6586,6.6123,6.652,93800.0
2008-06-30 10:10:00,10.05,10.09,10.04,10.05,57000.0,6.652,6.6785,6.6454,6.652,57000.0
2008-06-30 10:20:00,10.05,10.08,10.04,10.06,83000.0,6.652,6.6718,6.6454,6.6586,83000.0
2008-06-30 10:30:00,10.06,10.07,10.01,10.02,116600.0,6.6586,6.6652,6.6255,6.6321,116600.0
2008-06-30 10:40:00,10.02,10.03,10.02,10.03,46200.0,6.6321,6.6387,6.6321,6.6387,46200.0
2008-06-30 10:50:00,10.04,10.12,10.03,10.11,74000.0,6.6454,6.6983,6.6387,6.6917,74000.0
2008-06-30 11:00:00,10.11,10.13,10.07,10.07,32000.0,6.6917,6.7049,6.6652,6.6652,32000.0
2008-06-30 11:10:00,10.07,10.13,10.05,10.13,63200.0,6.6652,6.7049,6.652,6.7049,63200.0
2008-06-30 11:20:00,10.12,10.2,10.1,10.2,73200.0,6.6983,6.7513,6.6851,6.7513,73200.0
2008-06-30 11:30:00,10.2,10.24,10.19,10.24,103800.0,6.7513,6.7777,6.7446,6.7777,103800.0
2008-06-30 11:40:00,10.24,10.26,10.17,10.18,63000.0,6.7777,6.791,6.7314,6.738,63000.0
2008-06-30 11:50:00,10.18,10.28,10.17,10.26,63400.0,6.738,6.8042,6.7314,6.791,63400.0
2008-06-30 12:00:00,10.27,10.27,10.24,10.24,17200.0,6.7976,6.7976,6.7777,6.7777,17200.0
2008-06-30 12:10:00,10.25,10.28,10.25,10.27,22000.0,6.7844,6.8042,6.7844,6.7976,22000.0
2008-06-30 12:20:00,10.27,10.28,10.24,10.28,28800.0,6.7976,6.8042,6.7777,6.8042,28800.0
2008-06-30 12:30:00,10.28,10.28,10.19,10.2,36800.0,6.8042,6.8042,6.7446,6.7513,36800.0
2008-06-30 12:40:00,10.2,10.24,10.18,10.24,20000.0,6.7513,6.7777,6.738,6.7777,20000.0
2008-06-30 12:50:00,10.24,10.24,10.18,10.18,11800.0,6.7777,6.7777,6.738,6.738,11800.0
2008-06-30 13:00:00,10.19,10.19,10.14,10.14,29000.0,6.7446,6.7446,6.7115,6.7115,29000.0
2008-06-30 13:10:00,10.14,10.17,10.13,10.17,21200.0,6.7115,6.7314,6.7049,6.7314,21200.0
2008-06-30 13:20:00,10.16,10.18,10.12,10.12,27200.0,6.7248,6.738,6.6983,6.6983,27200.0
2008-06-30 13:30:00,10.13,10.13,10.1,10.1,35400.0,6.7049,6.7049,6.6851,6.6851,35400.0
2008-06-30 13:40:00,10.1,10.11,10.06,10.06,28400.0,6.6851,6.6917,6.6586,6.6586,28400.0
2008-06-30 13:50:00,10.06,10.06,10.03,10.04,39200.0,6.6586,6.6586,6.6387,6.6454,39200.0
2008-06-30 14:00:00,10.05,10.06,10.01,10.02,116600.0,6.652,6.6586,6.6255,6.6321,116600.0
2008-06-30 14:10:00,10.02,10.04,10.01,10.03,49200.0,6.6321,6.6454,6.6255,6.6387,49200.0
2008-06-30 14:20:00,10.02,10.06,10.02,10.06,73200.0,6.6321,6.6586,6.6321,6.6586,73200.0
2008-06-30 14:30:00,10.06,10.06,10.03,10.03,79200.0,6.6586,6.6586,6.6387,6.6387,79200.0
2008-06-30 14:40:00,10.04,10.06,10.02,10.05,49400.0,6.6454,6.6586,6.6321,6.652,49400.0
2008-06-30 14:50:00,10.05,10.06,10.02,10.04,53800.0,6.652,6.6586,6.6321,6.6454,53800.0
2008-06-30 15:00:00,10.04,10.06,10.04,10.04,56800.0,6.6454,6.6586,6.6454,6.6454,56800.0
2008-06-30 15:10:00,10.05,10.06,10.02,10.06,45800.0,6.652,6.6586,6.6321,6.6586,45800.0
2008-06-30 15:20:00,10.06,10.06,10.01,10.01,86000.0,6.6586,6.6586,6.6255,6.6255,86000.0
2008-06-30 15:30:00,10.01,10.04,9.97,10.02,318400.0,6.6255,6.6454,6.599,6.6321,318400.0
2008-06-30 15:40:00,10.01,10.04,9.97,9.98,156000.0,6.6255,6.6454,6.599,6.6056,156000.0
2008-06-30 15:50:00,9.99,9.99,9.9,9.95,245400.0,6.6123,6.6123,6.5527,6.5858,245400.0
2008-07-01 09:30:00,9.7,9.77,9.56,9.59,188000.0,6.4203,6.4666,6.3277,6.3475,188000.0
2008-07-01 09:40:00,9.59,9.75,9.56,9.74,172800.0,6.3475,6.4534,6.3277,6.4468,172800.0
2008-07-01 09:50:00,9.73,9.85,9.7,9.71,171800.0,6.4402,6.5196,6.4203,6.4269,171800.0
2008-07-01 10:00:00,9.71,9.87,9.71,9.84,176800.0,6.4269,6.5328,6.4269,6.513,176800.0
2008-07-01 10:10:00,9.84,9.85,9.76,9.84,109600.0,6.513,6.5196,6.46,6.513,109600.0
2008-07-01 10:20:00,9.84,9.88,9.81,9.83,66600.0,6.513,6.5395,6.4931,6.5064,66600.0
2008-07-01 10:30:00,9.82,9.93,9.82,9.92,82400.0,6.4997,6.5726,6.4997,6.5659,82400.0
2008-07-01 10:40:00,9.91,9.92,9.84,9.89,57600.0,6.5593,6.5659,6.513,6.5461,57600.0
2008-07-01 10:50:00,9.89,9.9,9.83,9.87,59000.0,6.5461,6.5527,6.5064,6.5328,59000.0
2008-07-01 11:00:00,9.86,9.89,9.83,9.84,57600.0,6.5262,6.5461,6.5064,6.513,57600.0
2008-07-01 11:10:00,9.83,9.84,9.81,9.81,46000.0,6.5064,6.513,6.4931,6.4931,46000.0
2008-07-01 11:20:00,9.81,9.81,9.75,9.76,72800.0,6.4931,6.4931,6.4534,6.46,72800.0
2008-07-01 11:30:00,9.75,9.78,9.74,9.75,42800.0,6.4534,6.4733,6.4468,6.4534,42800.0
2008-07-01 11:40:00,9.74,9.75,9.69,9.69,34400.0,6.4468,6.4534,6.4137,6.4137,34400.0
2008-07-01 11:50:00,9.68,9.69,9.63,9.65,85000.0,6.4071,6.4137,6.374,6.3872,85000.0
2008-07-01 12:00:00,9.65,9.65,9.61,9.64,41000.0,6.3872,6.3872,6.3607,6.3806,41000.0
2008-07-01 12:10:00,9.63,9.65,9.56,9.58,68200.0,6.374,6.3872,6.3277,6.3409,68200.0
2008-07-01 12:20:00,9.59,9.61,9.56,9.58,46400.0,6.3475,6.3607,6.3277,6.3409,46400.0
2008-07-01 12:30:00,9.59,9.64,9.58,9.62,57200.0,6.3475,6.3806,6.3409,6.3674,57200.0
2008-07-01 12:40:00,9.62,9.62,9.56,9.58,75600.0,6.3674,6.3674,6.3277,6.3409,75600.0
2008-07-01 12:50:00,9.58,9.61,9.57,9.6,69200.0,6.3409,6.3607,6.3343,6.3541,69200.0
2008-07-01 13:00:00,9.6,9.6,9.55,9.56,64600.0,6.3541,6.3541,6.321,6.3277,64600.0
2008-07-01 13:10:00,9.56,9.59,9.55,9.58,83400.0,6.3277,6.3475,6.321,6.3409,83400.0
2008-07-01 13:20:00,9.58,9.6,9.58,9.59,37600.0,6.3409,6.3541,6.3409,6.3475,37600.0
2008-07-01 13:30:00,9.59,9.63,9.57,9.6,64200.0,6.3475,6.374,6.3343,6.3541,64200.0
2008-07-01 13:40:00,9.6,9.67,9.59,9.65,80400.0,6.3541,6.4005,6.3475,6.3872,80400.0
2008-07-01 13:50:00,9.67,9.78,9.67,9.75,90000.0,6.4005,6.4733,6.4005,6.4534,90000.0
2008-07-01 14:00:00,9.74,9.79,9.74,9.74,83200.0,6.4468,6.4799,6.4468,6.4468,83200.0
2008-07-01 14:10:00,9.76,9.79,9.74,9.77,58200.0,6.46,6.4799,6.4468,6.4666,58200.0
2008-07-01 14:20:00,9.76,9.8,9.72,9.74,65600.0,6.46,6.4865,6.4336,6.4468,65600.0
2008-07-01 14:30:00,9.74,9.78,9.74,9.76,87200.0,6.4468,6.4733,6.4468,6.46,87200.0
2008-07-01 14:40:00,9.75,9.87,9.75,9.81,70800.0,6.4534,6.5328,6.4534,6.4931,70800.0
2008-07-01 14:50:00,9.81,9.82,9.79,9.8,85200.0,6.4931,6.4997,6.4799,6.4865,85200.0
2008-07-01 15:00:00,9.8,9.81,9.77,9.78,144600.0,6.4865,6.4931,6.4666,6.4733,144600.0
2008-07-01 15:10:00,9.78,9.79,9.74,9.74,149600.0,6.4733,6.4799,6.4468,6.4468,149600.0
2008-07-01 15:20:00,9.74,9.77,9.62,9.76,140600.0,6.4468,6.4666,6.3674,6.46,140600.0
2008-07-01 15:30:00,9.75,9.8,9.72,9.8,126400.0,6.4534,6.4865,6.4336,6.4865,126400.0
2008-07-01 15:40:00,9.81,9.83,9.76,9.78,124800.0,6.4931,6.5064,6.46,6.4733,124800.0
2008-07-01 15:50:00,9.77,9.83,9.77,9.81,148000.0,6.4666,6.5064,6.4666,6.4931,148000.0
2008-07-02 09:30:00,9.8,9.88,9.76,9.77,34600.0,6.4865,6.5395,6.46,6.4666,34600.0
2008-07-02 09:40:00,9.78,9.8,9.73,9.75,130200.0,6.4733,6.4865,6.4402,6.4534,130200.0
2008-07-02 09:50:00,9.75,9.86,9.74,9.85,92200.0,6.4534,6.5262,6.4468,6.5196,92200.0
2008-07-02 10:00:00,9.86,9.89,9.84,9.87,163200.0,6.5262,6.5461,6.513,6.5328,163200.0
2008-07-02 10:10:00,9.87,9.94,9.86,9.93,150400.0,6.5328,6.5792,6.5262,6.5726,150400.0
2008-07-02 10:20:00,9.93,10.03,9.93,9.96,113600.0,6.5726,6.6387,6.5726,6.5924,113600.0
2008-07-02 10:30:00,9.97,10.03,9.95,9.99,100200.0,6.599,6.6387,6.5858,6.6123,100200.0
2008-07-02 10:40:00,9.98,9.99,9.96,9.96,60000.0,6.6056,6.6123,6.5924,6.5924,60000.0
2008-07-02 10:50:00,9.97,9.97,9.94,9.94,43200.0,6.599,6.599,6.5792,6.5792,43200.0
2008-07-02 11:00:00,9.94,9.94,9.85,9.85,66800.0,6.5792,6.5792,6.5196,6.5196,66800.0
2008-07-02 11:10:00,9.85,9.87,9.83,9.84,38200.0,6.5196,6.5328,6.5064,6.513,38200.0
2008-07-02 11:20:00,9.84,9.84,9.77,9.78,24800.0,6.513,6.513,6.4666,6.4733,24800.0
2008-07-02 11:30:00,9.78,9.78,9.71,9.72,39600.0,6.4733,6.4733,6.4269,6.4336,39600.0
2008-07-02 11:40:00,9.72,9.72,9.67,9.67,31200.0,6.4336,6.4336,6.4005,6.4005,31200.0
2008-07-02 11:50:00,9.67,9.67,9.6,9.6,53800.0,6.4005,6.4005,6.3541,6.3541,53800.0
2008-07-02 12:00:00,9.61,9.63,9.61,9.63,116000.0,6.3607,6.374,6.3607,6.374,116000.0
2008-07-02 12:10:00,9.63,9.63,9.59,9.6,54800.0,6.374,6.374,6.3475,6.3541,54800.0
2008-07-02 12:20:00,9.59,9.6,9.56,9.59,49400.0,6.3475,6.3541,6.3277,6.3475,49400.0
2008-07-02 12:30:00,9.59,9.6,9.58,9.6,46800.0,6.3475,6.3541,6.3409,6.3541,46800.0
2008-07-02 12:40:00,9.6,9.6,9.49,9.5,285400.0,6.3541,6.3541,6.2813,6.2879,285400.0
2008-07-02 12:50:00,9.5,9.55,9.49,9.54,43400.0,6.2879,6.321,6.2813,6.3144,43400.0
2008-07-02 13:00:00,9.54,9.55,9.52,9.55,55000.0,6.3144,6.321,6.3012,6.321,55000.0
2008-07-02 13:10:00,9.55,9.58,9.55,9.58,46400.0,6.321,6.3409,6.321,6.3409,46400.0
2008-07-02 13:20:00,9.57,9.6,9.57,9.6,49200.0,6.3343,6.3541,6.3343,6.3541,49200.0
2008-07-02 13:30:00,9.6,9.62,9.59,9.61,47800.0,6.3541,6.3674,6.3475,6.3607,47800.0
2008-07-02 13:40:00,9.61,9.63,9.6,9.61,61000.0,6.3607,6.374,6.3541,6.3607,61000.0
2008-07-02 13:50:00,9.62,9.63,9.6,9.6,45200.0,6.3674,6.374,6.3541,6.3541,45200.0
2008-07-02 14:00:00,9.61,9.64,9.57,9.6,80000.0,6.3607,6.3806,6.3343,6.3541,80000.0
2008-07-02 14:10:00,9.59,9.6,9.58,9.59,83600.0,6.3475,6.3541,6.3409,6.3475,83600.0
2008-07-02 14:20:00,9.59,9.59,9.45,9.46,138200.0,6.3475,6.3475,6.2548,6.2615,138200.0
2008-07-02 14:30:00,9.46,9.5,9.42,9.43,95200.0,6.2615,6.2879,6.235,6.2416,95200.0
2008-07-02 14:40:00,9.43,9.45,9.42,9.44,76000.0,6.2416,6.2548,6.235,6.2482,76000.0
2008-07-02 14:50:00,9.44,9.44,9.38,9.4,57800.0,6.2482,6.2482,6.2085,6.2218,57800.0
2008-07-02 15:00:00,9.4,9.4,9.38,9.38,136800.0,6.2218,6.2218,6.2085,6.2085,136800.0
2008-07-02 15:10:00,9.38,9.4,9.35,9.39,151400.0,6.2085,6.2218,6.1887,6.2151,151400.0
2008-07-02 15:20:00,9.38,9.4,9.31,9.31,181000.0,6.2085,6.2218,6.1622,6.1622,181000.0
2008-07-02 15:30:00,9.32,9.35,9.31,9.31,250000.0,6.1688,6.1887,6.1622,6.1622,250000.0
2008-07-02 15:40:00,9.31,9.31,9.24,9.29,255800.0,6.1622,6.1622,6.1158,6.1489,255800.0
2008-07-02 15:50:00,9.29,9.29,9.24,9.27,334600.0,6.1489,6.1489,6.1158,6.1357,334600.0
2008-07-03 09:30:00,9.27,9.6,9.27,9.44,102200.0,6.1357,6.3541,6.1357,6.2482,102200.0
2008-07-03 09:40:00,9.42,9.43,9.31,9.33,78600.0,6.235,6.2416,6.1622,6.1754,78600.0
2008-07-03 09:50:00,9.33,9.43,9.32,9.34,147000.0,6.1754,6.2416,6.1688,6.182,147000.0
2008-07-03 10:00:00,9.34,9.42,9.28,9.4,145800.0,6.182,6.235,6.1423,6.2218,145800.0
2008-07-03 10:10:00,9.4,9.51,9.35,9.51,51000.0,6.2218,6.2946,6.1887,6.2946,51000.0
2008-07-03 10:20:00,9.5,9.55,9.4,9.44,76200.0,6.2879,6.321,6.2218,6.2482,76200.0
2008-07-03 10:30:00,9.45,9.53,9.43,9.53,110800.0,6.2548,6.3078,6.2416,6.3078,110800.0
2008-07-03 10:40:00,9.54,9.55,9.47,9.54,60200.0,6.3144,6.321,6.2681,6.3144,60200.0
2008-07-03 10:50:00,9.55,9.63,9.53,9.59,120000.0,6.321,6.374,6.3078,6.3475,120000.0
2008-07-03 11:00:00,9.59,9.63,9.57,9.61,97000.0,6.3475,6.374,6.3343,6.3607,97000.0
2008-07-03 11:10:00,9.61,9.63,9.6,9.63,144000.0,6.3607,6.374,6.3541,6.374,144000.0
2008-07-03 11:20:00,9.63,9.68,9.61,9.68,150600.0,6.374,6.4071,6.3607,6.4071,150600.0
2008-07-03 11:30:00,9.68,9.71,9.62,9.71,91000.0,6.4071,6.4269,6.3674,6.4269,91000.0
2008-07-03 11:40:00,9.7,9.74,9.68,9.7,54600.0,6.4203,6.4468,6.4071,6.4203,54600.0
2008-07-03 11:50:00,9.7,9.7,9.63,9.65,33600.0,6.4203,6.4203,6.374,6.3872,33600.0
2008-07-03 12:00:00,9.65,9.65,9.62,9.63,99200.0,6.3872,6.3872,6.3674,6.374,99200.0
2008-07-03 12:10:00,9.63,9.67,9.59,9.66,87600.0,6.374,6.4005,6.3475,6.3938,87600.0
2008-07-03 12:20:00,9.66,9.68,9.64,9.66,52400.0,6.3938,6.4071,6.3806,6.3938,52400.0
2008-07-03 12:30:00,9.65,9.74,9.62,9.71,124400.0,6.3872,6.4468,6.3674,6.4269,124400.0
2008-07-03 12:40:00,9.7,9.78,9.65,9.77,124800.0,6.4203,6.4733,6.3872,6.4666,124800.0
2008-07-03 12:50:00,9.78,9.78,9.7,9.7,156000.0,6.4733,6.4733,6.4203,6.4203,156000.0
2008-07-07 09:30:00,9.77,9.86,9.76,9.85,51800.0,6.4666,6.5262,6.46,6.5196,51800.0
2008-07-07 09:40:00,9.86,9.87,9.76,9.83,59200.0,6.5262,6.5328,6.46,6.5064,59200.0
2008-07-07 09:50:00,9.83,9.88,9.81,9.87,106800.0,6.5064,6.5395,6.4931,6.5328,106800.0
2008-07-07 10:00:00,9.86,9.87,9.77,9.77,41400.0,6.5262,6.5328,6.4666,6.4666,41400.0
2008-07-07 10:10:00,9.76,9.78,9.74,9.75,77200.0,6.46,6.4733,6.4468,6.4534,77200.0
2008-07-07 10:20:00,9.76,9.77,9.72,9.72,47400.0,6.46,6.4666,6.4336,6.4336,47400.0
2008-07-07 10:30:00,9.72,9.76,9.7,9.74,47400.0,6.4336,6.46,6.4203,6.4468,47400.0
2008-07-07 10:40:00,9.74,9.75,9.7,9.7,27400.0,6.4468,6.4534,6.4203,6.4203,27400.0
2008-07-07 10:50:00,9.7,9.71,9.67,9.68,22000.0,6.4203,6.4269,6.4005,6.4071,22000.0
2008-07-07 11:00:00,9.68,9.68,9.6,9.6,35800.0,6.4071,6.4071,6.3541,6.3541,35800.0
2008-07-07 11:10:00,9.61,9.65,9.6,9.65,38600.0,6.3607,6.3872,6.3541,6.3872,38600.0
2008-07-07 11:20:00,9.67,9.68,9.65,9.67,29000.0,6.4005,6.4071,6.3872,6.4005,29000.0
2008-07-07 11:30:00,9.68,9.69,9.62,9.64,33400.0,6.4071,6.4137,6.3674,6.3806,33400.0
2008-07-07 11:40:00,9.65,9.65,9.58,9.6,38800.0,6.3872,6.3872,6.3409,6.3541,38800.0
2008-07-07 11:50:00,9.6,9.62,9.58,9.6,42000.0,6.3541,6.3674,6.3409,6.3541,42000.0
2008-07-07 12:00:00,9.6,9.62,9.59,9.59,27600.0,6.3541,6.3674,6.3475,6.3475,27600.0
2008-07-07 12:10:00,9.59,9.61,9.53,9.53,59600.0,6.3475,6.3607,6.3078,6.3078,59600.0
2008-07-07 12:20:00,9.53,9.56,9.51,9.54,98000.0,6.3078,6.3277,6.2946,6.3144,98000.0
2008-07-07 12:30:00,9.54,9.58,9.54,9.56,75400.0,6.3144,6.3409,6.3144,6.3277,75400.0
2008-07-07 12:40:00,9.56,9.59,9.55,9.58,51200.0,6.3277,6.3475,6.321,6.3409,51200.0
2008-07-07 12:50:00,9.58,9.62,9.54,9.56,77400.0,6.3409,6.3674,6.3144,6.3277,77400.0
2008-07-07 13:00:00,9.56,9.62,9.54,9.59,99400.0,6.3277,6.3674,6.3144,6.3475,99400.0
2008-07-07 13:10:00,9.6,9.61,9.56,9.59,43200.0,6.3541,6.3607,6.3277,6.3475,43200.0
2008-07-07 13:20:00,9.59,9.62,9.56,9.59,46200.0,6.3475,6.3674,6.3277,6.3475,46200.0
2008-07-07 13:30:00,9.59,9.61,9.54,9.58,50800.0,6.3475,6.3607,6.3144,6.3409,50800.0
2008-07-07 13:40:00,9.58,9.6,9.56,9.59,41000.0,6.3409,6.3541,6.3277,6.3475,41000.0
2008-07-07 13:50:00,9.6,9.6,9.54,9.56,47000.0,6.3541,6.3541,6.3144,6.3277,47000.0
2008-07-07 14:00:00,9.56,9.59,9.54,9.54,111200.0,6.3277,6.3475,6.3144,6.3144,111200.0
2008-07-07 14:10:00,9.55,9.61,9.52,9.59,71600.0,6.321,6.3607,6.3012,6.3475,71600.0
2008-07-07 14:20:00,9.6,9.63,9.58,9.59,79000.0,6.3541,6.374,6.3409,6.3475,79000.0
2008-07-07 14:30:00,9.59,9.61,9.58,9.59,120400.0,6.3475,6.3607,6.3409,6.3475,120400.0
2008-07-07 14:40:00,9.59,9.59,9.55,9.58,70400.0,6.3475,6.3475,6.321,6.3409,70400.0
2008-07-07 14:50:00,9.57,9.63,9.56,9.62,153000.0,6.3343,6.374,6.3277,6.3674,153000.0
2008-07-07 15:00:00,9.63,9.7,9.62,9.7,216000.0,6.374,6.4203,6.3674,6.4203,216000.0
2008-07-07 15:10:00,9.7,9.77,9.7,9.74,136600.0,6.4203,6.4666,6.4203,6.4468,136600.0
2008-07-07 15:20:00,9.73,9.78,9.7,9.77,119200.0,6.4402,6.4733,6.4203,6.4666,119200.0
2008-07-07 15:30:00,9.77,9.83,9.76,9.83,175400.0,6.4666,6.5064,6.46,6.5064,175400.0
2008-07-07 15:40:00,9.83,9.85,9.77,9.81,214400.0,6.5064,6.5196,6.4666,6.4931,214400.0
2008-07-07 15:50:00,9.8,9.81,9.71,9.74,218600.0,6.4865,6.4931,6.4269,6.4468,218600.0
2008-07-08 09:30:00,9.74,9.76,9.68,9.7,39400.0,6.4468,6.46,6.4071,6.4203,39400.0
2008-07-08 09:40:00,9.72,9.8,9.62,9.67,66000.0,6.4336,6.4865,6.3674,6.4005,66000.0
2008-07-08 09:50:00,9.64,9.69,9.63,9.65,42000.0,6.3806,6.4137,6.374,6.3872,42000.0
2008-07-08 10:00:00,9.65,9.7,9.6,9.7,90400.0,6.3872,6.4203,6.3541,6.4203,90400.0
2008-07-08 10:10:00,9.7,9.72,9.63,9.68,136800.0,6.4203,6.4336,6.374,6.4071,136800.0
2008-07-08 10:20:00,9.67,9.69,9.65,9.69,74800.0,6.4005,6.4137,6.3872,6.4137,74800.0
2008-07-08 10:30:00,9.69,9.7,9.57,9.59,40800.0,6.4137,6.4203,6.3343,6.3475,40800.0
2008-07-08 10:40:00,9.58,9.58,9.53,9.57,56600.0,6.3409,6.3409,6.3078,6.3343,56600.0
2008-07-08 10:50:00,9.57,9.61,9.54,9.6,75400.0,6.3343,6.3607,6.3144,6.3541,75400.0
2008-07-08 11:00:00,9.6,9.62,9.55,9.62,113000.0,6.3541,6.3674,6.321,6.3674,113000.0
2008-07-08 11:10:00,9.63,9.71,9.63,9.7,77000.0,6.374,6.4269,6.374,6.4203,77000.0
2008-07-08 11:20:00,9.69,9.7,9.66,9.68,42200.0,6.4137,6.4203,6.3938,6.4071,42200.0
2008-07-08 11:30:00,9.68,9.68,9.65,9.65,29800.0,6.4071,6.4071,6.3872,6.3872,29800.0
2008-07-08 11:40:00,9.65,9.65,9.6,9.62,48000.0,6.3872,6.3872,6.3541,6.3674,48000.0
2008-07-08 11:50:00,9.62,9.65,9.62,9.65,47400.0,6.3674,6.3872,6.3674,6.3872,47400.0
2008-07-08 12:00:00,9.65,9.69,9.61,9.65,52800.0,6.3872,6.4137,6.3607,6.3872,52800.0
2008-07-08 12:10:00,9.65,9.7,9.65,9.69,50400.0,6.3872,6.4203,6.3872,6.4137,50400.0
2008-07-08 12:20:00,9.68,9.72,9.67,9.7,29200.0,6.4071,6.4336,6.4005,6.4203,29200.0
2008-07-08 12:30:00,9.71,9.76,9.69,9.74,58800.0,6.4269,6.46,6.4137,6.4468,58800.0
2008-07-08 12:40:00,9.74,9.74,9.71,9.71,78600.0,6.4468,6.4468,6.4269,6.4269,78600.0
2008-07-08 12:50:00,9.71,9.72,9.7,9.72,25600.0,6.4269,6.4336,6.4203,6.4336,25600.0
2008-07-08 13:00:00,9.72,9.76,9.7,9.76,27200.0,6.4336,6.46,6.4203,6.46,27200.0
2008-07-08 13:10:00,9.74,9.75,9.68,9.69,22200.0,6.4468,6.4534,6.4071,6.4137,22200.0
2008-07-08 13:20:00,9.68,9.7,9.64,9.68,24000.0,6.4071,6.4203,6.3806,6.4071,24000.0
2008-07-08 13:30:00,9.68,9.68,9.62,9.62,52200.0,6.4071,6.4071,6.3674,6.3674,52200.0
2008-07-08 13:40:00,9.62,9.68,9.62,9.65,37200.0,6.3674,6.4071,6.3674,6.3872,37200.0
2008-07-08 13:50:00,9.65,9.66,9.63,9.65,22000.0,6.3872,6.3938,6.374,6.3872,22000.0
2008-07-08 14:00:00,9.64,9.7,9.63,9.69,25400.0,6.3806,6.4203,6.374,6.4137,25400.0
2008-07-08 14:10:00,9.69,9.72,9.68,9.7,19200.0,6.4137,6.4336,6.4071,6.4203,19200.0
2008-07-08 14:20:00,9.71,9.78,9.69,9.77,48600.0,6.4269,6.4733,6.4137,6.4666,48600.0
2008-07-08 14:30:00,9.77,9.81,9.72,9.8,51800.0,6.4666,6.4931,6.4336,6.4865,51800.0
2008-07-08 14:40:00,9.8,9.9,9.8,9.86,78600.0,6.4865,6.5527,6.4865,6.5262,78600.0
2008-07-08 14:50:00,9.86,9.96,9.86,9.96,79000.0,6.5262,6.5924,6.5262,6.5924,79000.0
2008-07-08 15:00:00,9.96,10.01,9.93,10.0,82000.0,6.5924,6.6255,6.5726,6.6189,82000.0
2008-07-08 15:10:00,10.0,10.06,9.99,10.05,121000.0,6.6189,6.6586,6.6123,6.652,121000.0
2008-07-08 15:20:00,10.05,10.1,10.03,10.09,178400.0,6.652,6.6851,6.6387,6.6785,178400.0
2008-07-08 15:30:00,10.09,10.11,10.06,10.08,117600.0,6.6785,6.6917,6.6586,6.6718,117600.0
2008-07-08 15:40:00,10.08,10.13,10.07,10.11,145000.0,6.6718,6.7049,6.6652,6.6917,145000.0
2008-07-08 15:50:00,10.11,10.18,10.11,10.16,200600.0,6.6917,6.738,6.6917,6.7248,200600.0
2008-07-09 09:30:00,10.21,10.24,10.07,10.08,14600.0,6.7579,6.7777,6.6652,6.6718,14600.0
2008-07-09 09:40:00,10.06,10.17,10.03,10.05,51200.0,6.6586,6.7314,6.6387,6.652,51200.0
2008-07-09 09:50:00,10.04,10.08,9.99,10.06,47600.0,6.6454,6.6718,6.6123,6.6586,47600.0
2008-07-09 10:00:00,10.09,10.1,10.03,10.06,55200.0,6.6785,6.6851,6.6387,6.6586,55200.0
2008-07-09 10:10:00,10.08,10.11,10.03,10.1,61600.0,6.6718,6.6917,6.6387,6.6851,61600.0
2008-07-09 10:20:00,10.11,10.2,10.08,10.18,86200.0,6.6917,6.7513,6.6718,6.738,86200.0
2008-07-09 10:30:00,10.18,10.19,10.1,10.1,84600.0,6.738,6.7446,6.6851,6.6851,84600.0
2008-07-09 10:40:00,10.11,10.13,10.05,10.08,59400.0,6.6917,6.7049,6.652,6.6718,59400.0
2008-07-09 10:50:00,10.08,10.15,10.08,10.13,48000.0,6.6718,6.7182,6.6718,6.7049,48000.0
2008-07-09 11:00:00,10.13,10.15,10.1,10.1,59800.0,6.7049,6.7182,6.6851,6.6851,59800.0
2008-07-09 11:10:00,10.1,10.12,10.06,10.1,56600.0,6.6851,6.6983,6.6586,6.6851,56600.0
2008-07-09 11:20:00,10.12,10.2,10.12,10.2,22600.0,6.6983,6.7513,6.6983,6.7513,22600.0
2008-07-09 11:30:00,10.2,10.22,10.15,10.18,30800.0,6.7513,6.7645,6.7182,6.738,30800.0
2008-07-09 11:40:00,10.19,10.23,10.17,10.19,29600.0,6.7446,6.7711,6.7314,6.7446,29600.0
2008-07-09 11:50:00,10.2,10.2,10.12,10.17,33200.0,6.7513,6.7513,6.6983,6.7314,33200.0
2008-07-09 12:00:00,10.18,10.19,10.09,10.12,42600.0,6.738,6.7446,6.6785,6.6983,42600.0
2008-07-09 12:10:00,10.11,10.11,10.08,10.1,61000.0,6.6917,6.6917,6.6718,6.6851,61000.0
2008-07-09 12:20:00,10.1,10.13,10.08,10.09,68200.0,6.6851,6.7049,6.6718,6.6785,68200.0
2008-07-09 12:30:00,10.09,10.11,10.01,10.06,72000.0,6.6785,6.6917,6.6255,6.6586,72000.0
2008-07-09 12:40:00,10.03,10.05,9.98,9.98,129800.0,6.6387,6.652,6.6056,6.6056,129800.0
2008-07-09 12:50:00,9.99,10.01,9.98,10.0,69200.0,6.6123,6.6255,6.6056,6.6189,69200.0
2008-07-09 13:00:00,9.99,10.0,9.93,9.93,32200.0,6.6123,6.6189,6.5726,6.5726,32200.0
2008-07-09 13:10:00,9.94,9.96,9.93,9.95,24600.0,6.5792,6.5924,6.5726,6.5858,24600.0
2008-07-09 13:20:00,9.96,9.97,9.94,9.97,15600.0,6.5924,6.599,6.5792,6.599,15600.0
2008-07-09 13:30:00,9.97,10.02,9.97,9.99,32200.0,6.599,6.6321,6.599,6.6123,32200.0
2008-07-09 13:40:00,9.99,10.03,9.99,10.01,46800.0,6.6123,6.6387,6.6123,6.6255,46800.0
2008-07-09 13:50:00,10.02,10.02,9.97,10.02,18600.0,6.6321,6.6321,6.599,6.6321,18600.0
2008-07-09 14:00:00,10.01,10.03,9.97,10.0,50400.0,6.6255,6.6387,6.599,6.6189,50400.0
2008-07-09 14:10:00,10.01,10.04,9.99,9.99,36000.0,6.6255,6.6454,6.6123,6.6123,36000.0
2008-07-09 14:20:00,9.99,10.02,9.96,9.97,51800.0,6.6123,6.6321,6.5924,6.599,51800.0
2008-07-09 14:30:00,9.98,10.02,9.93,9.97,46200.0,6.6056,6.6321,6.5726,6.599,46200.0
2008-07-09 14:40:00,9.97,10.02,9.97,9.97,63200.0,6.599,6.6321,6.599,6.599,63200.0
2008-07-09 14:50:00,9.97,9.97,9.88,9.88,45200.0,6.599,6.599,6.5395,6.5395,45200.0
2008-07-09 15:00:00,9.88,9.88,9.83,9.83,59400.0,6.5395,6.5395,6.5064,6.5064,59400.0
2008-07-09 15:10:00,9.84,9.86,9.8,9.81,71600.0,6.513,6.5262,6.4865,6.4931,71600.0
2008-07-09 15:20:00,9.81,9.85,9.8,9.83,53600.0,6.4931,6.5196,6.4865,6.5064,53600.0
2008-07-09 15:30:00,9.83,9.84,9.78,9.79,63200.0,6.5064,6.513,6.4733,6.4799,63200.0
2008-07-09 15:40:00,9.78,9.79,9.69,9.7,106200.0,6.4733,6.4799,6.4137,6.4203,106200.0
2008-07-09 15:50:00,9.7,9.78,9.7,9.75,182800.0,6.4203,6.4733,6.4203,6.4534,182800.0
2008-07-10 09:30:00,9.78,9.8,9.7,9.71,21600.0,6.4733,6.4865,6.4203,6.4269,21600.0
2008-07-10 09:40:00,9.69,9.73,9.63,9.68,160600.0,6.4137,6.4402,6.374,6.4071,160600.0
2008-07-10 09:50:00,9.68,9.7,9.63,9.63,121200.0,6.4071,6.4203,6.374,6.374,121200.0
2008-07-10 10:00:00,9.63,9.72,9.6,9.72,156000.0,6.374,6.4336,6.3541,6.4336,156000.0
2008-07-10 10:10:00,9.72,9.75,9.6,9.6,100000.0,6.4336,6.4534,6.3541,6.3541,100000.0
2008-07-10 10:20:00,9.6,9.61,9.45,9.49,173400.0,6.3541,6.3607,6.2548,6.2813,173400.0
2008-07-10 10:30:00,9.49,9.5,9.42,9.43,87600.0,6.2813,6.2879,6.235,6.2416,87600.0
2008-07-10 10:40:00,9.43,9.49,9.43,9.46,88000.0,6.2416,6.2813,6.2416,6.2615,88000.0
2008-07-10 10:50:00,9.46,9.5,9.45,9.48,53000.0,6.2615,6.2879,6.2548,6.2747,53000.0
2008-07-10 11:00:00,9.47,9.54,9.45,9.49,72200.0,6.2681,6.3144,6.2548,6.2813,72200.0
2008-07-10 11:10:00,9.5,9.53,9.45,9.46,90600.0,6.2879,6.3078,6.2548,6.2615,90600.0
2008-07-10 11:20:00,9.46,9.53,9.45,9.52,38800.0,6.2615,6.3078,6.2548,6.3012,38800.0
2008-07-10 11:30:00,9.51,9.62,9.51,9.57,68200.0,6.2946,6.3674,6.2946,6.3343,68200.0
2008-07-10 11:40:00,9.59,9.59,9.52,9.52,29200.0,6.3475,6.3475,6.3012,6.3012,29200.0
2008-07-10 11:50:00,9.52,9.55,9.5,9.55,25000.0,6.3012,6.321,6.2879,6.321,25000.0
2008-07-10 12:00:00,9.55,9.63,9.54,9.61,47800.0,6.321,6.374,6.3144,6.3607,47800.0
2008-07-10 12:10:00,9.61,9.62,9.58,9.59,47000.0,6.3607,6.3674,6.3409,6.3475,47000.0
2008-07-10 12:20:00,9.6,9.61,9.56,9.59,23000.0,6.3541,6.3607,6.3277,6.3475,23000.0
2008-07-10 12:30:00,9.59,9.6,9.56,9.6,42200.0,6.3475,6.3541,6.3277,6.3541,42200.0
2008-07-10 12:40:00,9.6,9.62,9.6,9.6,32600.0,6.3541,6.3674,6.3541,6.3541,32600.0
2008-07-10 12:50:00,9.6,9.61,9.54,9.54,41400.0,6.3541,6.3607,6.3144,6.3144,41400.0
2008-07-10 13:00:00,9.54,9.61,9.54,9.58,51000.0,6.3144,6.3607,6.3144,6.3409,51000.0
2008-07-10 13:10:00,9.58,9.62,9.57,9.58,36000.0,6.3409,6.3674,6.3343,6.3409,36000.0
2008-07-10 13:20:00,9.58,9.6,9.54,9.58,54400.0,6.3409,6.3541,6.3144,6.3409,54400.0
2008-07-10 13:30:00,9.58,9.64,9.58,9.63,74600.0,6.3409,6.3806,6.3409,6.374,74600.0
2008-07-10 13:40:00,9.63,9.64,9.6,9.63,39200.0,6.374,6.3806,6.3541,6.374,39200.0
2008-07-10 13:50:00,9.63,9.64,9.6,9.6,39400.0,6.374,6.3806,6.3541,6.3541,39400.0
2008-07-10 14:00:00,9.6,9.62,9.56,9.56,47800.0,6.3541,6.3674,6.3277,6.3277,47800.0
2008-07-10 14:10:00,9.56,9.56,9.44,9.45,86600.0,6.3277,6.3277,6.2482,6.2548,86600.0
2008-07-10 14:20:00,9.45,9.49,9.34,9.38,133800.0,6.2548,6.2813,6.182,6.2085,133800.0
2008-07-10 14:30:00,9.38,9.4,9.34,9.38,136200.0,6.2085,6.2218,6.182,6.2085,136200.0
2008-07-10 14:40:00,9.38,9.38,9.3,9.32,115000.0,6.2085,6.2085,6.1556,6.1688,115000.0
2008-07-10 14:50:00,9.31,9.36,9.26,9.33,101600.0,6.1622,6.1953,6.1291,6.1754,101600.0
2008-07-10 15:00:00,9.33,9.43,9.33,9.4,92600.0,6.1754,6.2416,6.1754,6.2218,92600.0
2008-07-10 15:10:00,9.39,9.43,9.36,9.36,105800.0,6.2151,6.2416,6.1953,6.1953,105800.0
2008-07-10 15:20:00,9.37,9.38,9.31,9.35,197200.0,6.2019,6.2085,6.1622,6.1887,197200.0
2008-07-10 15:30:00,9.35,9.36,9.3,9.31,137000.0,6.1887,6.1953,6.1556,6.1622,137000.0
2008-07-10 15:40:00,9.31,9.35,9.29,9.34,140200.0,6.1622,6.1887,6.1489,6.182,140200.0
2008-07-10 15:50:00,9.34,9.36,9.28,9.36,225800.0,6.182,6.1953,6.1423,6.1953,225800.0
2008-07-11 09:30:00,9.25,9.25,9.08,9.12,86200.0,6.1225,6.1225,6.0099,6.0364,86200.0
2008-07-11 09:40:00,9.13,9.2,9.05,9.13,157600.0,6.043,6.0894,5.9901,6.043,157600.0
2008-07-11 09:50:00,9.13,9.15,9.02,9.08,115200.0,6.043,6.0563,5.9702,6.0099,115200.0
2008-07-11 10:00:00,9.08,9.12,8.99,9.05,141400.0,6.0099,6.0364,5.9504,5.9901,141400.0
2008-07-11 10:10:00,9.05,9.1,8.97,8.99,81600.0,5.9901,6.0232,5.9371,5.9504,81600.0
2008-07-11 10:20:00,8.99,9.04,8.9,8.99,85000.0,5.9504,5.9835,5.8908,5.9504,85000.0
2008-07-11 10:30:00,8.99,9.03,8.93,8.97,86000.0,5.9504,5.9769,5.9107,5.9371,86000.0
2008-07-11 10:40:00,8.97,8.98,8.95,8.97,67400.0,5.9371,5.9438,5.9239,5.9371,67400.0
2008-07-11 10:50:00,8.97,9.04,8.97,9.04,94000.0,5.9371,5.9835,5.9371,5.9835,94000.0
2008-07-11 11:00:00,9.04,9.05,8.98,8.99,68400.0,5.9835,5.9901,5.9438,5.9504,68400.0
2008-07-11 11:10:00,8.99,9.0,8.97,8.99,48800.0,5.9504,5.957,5.9371,5.9504,48800.0
2008-07-11 11:20:00,8.99,9.02,8.97,8.99,86000.0,5.9504,5.9702,5.9371,5.9504,86000.0
2008-07-11 11:30:00,8.99,8.99,8.96,8.98,97600.0,5.9504,5.9504,5.9305,5.9438,97600.0
2008-07-11 11:40:00,8.99,9.06,8.99,9.06,29800.0,5.9504,5.9967,5.9504,5.9967,29800.0
2008-07-11 11:50:00,9.04,9.07,9.01,9.07,33200.0,5.9835,6.0033,5.9636,6.0033,33200.0
2008-07-11 12:00:00,9.06,9.07,9.02,9.04,37400.0,5.9967,6.0033,5.9702,5.9835,37400.0
2008-07-11 12:10:00,9.03,9.08,9.01,9.03,71200.0,5.9769,6.0099,5.9636,5.9769,71200.0
2008-07-11 12:20:00,9.02,9.06,9.01,9.03,32200.0,5.9702,5.9967,5.9636,5.9769,32200.0
2008-07-11 12:30:00,9.03,9.05,9.0,9.03,79400.0,5.9769,5.9901,5.957,5.9769,79400.0
2008-07-11 12:40:00,9.02,9.05,9.0,9.01,137000.0,5.9702,5.9901,5.957,5.9636,137000.0
2008-07-11 12:50:00,9.01,9.01,8.96,8.99,139600.0,5.9636,5.9636,5.9305,5.9504,139600.0
2008-07-11 13:00:00,8.99,9.03,8.97,9.01,28000.0,5.9504,5.9769,5.9371,5.9636,28000.0
2008-07-11 13:10:00,9.01,9.03,8.97,9.02,82200.0,5.9636,5.9769,5.9371,5.9702,82200.0
2008-07-11 13:20:00,9.02,9.05,9.01,9.05,36400.0,5.9702,5.9901,5.9636,5.9901,36400.0
2008-07-11 13:30:00,9.05,9.09,9.04,9.09,30400.0,5.9901,6.0166,5.9835,6.0166,30400.0
2008-07-11 13:40:00,9.1,9.12,9.08,9.08,27600.0,6.0232,6.0364,6.0099,6.0099,27600.0
2008-07-11 13:50:00,9.08,9.12,9.06,9.09,38000.0,6.0099,6.0364,5.9967,6.0166,38000.0
2008-07-11 14:00:00,9.11,9.21,9.09,9.2,85400.0,6.0298,6.096,6.0166,6.0894,85400.0
2008-07-11 14:10:00,9.2,9.6,9.2,9.58,290200.0,6.0894,6.3541,6.0894,6.3409,290200.0
2008-07-11 14:20:00,9.58,9.58,9.48,9.49,344200.0,6.3409,6.3409,6.2747,6.2813,344200.0
2008-07-11 14:30:00,9.49,9.49,9.4,9.41,102200.0,6.2813,6.2813,6.2218,6.2284,102200.0
2008-07-11 14:40:00,9.4,9.58,9.38,9.58,140400.0,6.2218,6.3409,6.2085,6.3409,140400.0
2008-07-11 14:50:00,9.58,9.64,9.45,9.53,242800.0,6.3409,6.3806,6.2548,6.3078,242800.0
2008-07-11 15:00:00,9.55,9.72,9.48,9.69,190400.0,6.321,6.4336,6.2747,6.4137,190400.0
2008-07-11 15:10:00,9.68,9.69,9.5,9.53,188800.0,6.4071,6.4137,6.2879,6.3078,188800.0
2008-07-11 15:20:00,9.53,9.58,9.5,9.55,210800.0,6.3078,6.3409,6.2879,6.321,210800.0
2008-07-11 15:30:00,9.55,9.57,9.47,9.53,293000.0,6.321,6.3343,6.2681,6.3078,293000.0
2008-07-11 15:40:00,9.53,9.58,9.5,9.57,158000.0,6.3078,6.3409,6.2879,6.3343,158000.0
2008-07-11 15:50:00,9.56,9.65,9.55,9.58,243600.0,6.3277,6.3872,6.321,6.3409,243600.0
2008-07-14 09:30:00,9.67,9.71,9.57,9.64,47600.0,6.4005,6.4269,6.3343,6.3806,47600.0
2008-07-14 09:40:00,9.65,9.69,9.56,9.56,57600.0,6.3872,6.4137,6.3277,6.3277,57600.0
2008-07-14 09:50:00,9.56,9.58,9.47,9.47,103800.0,6.3277,6.3409,6.2681,6.2681,103800.0
2008-07-14 10:00:00,9.47,9.47,9.4,9.46,50000.0,6.2681,6.2681,6.2218,6.2615,50000.0
2008-07-14 10:10:00,9.46,9.6,9.4,9.56,70200.0,6.2615,6.3541,6.2218,6.3277,70200.0
2008-07-14 10:20:00,9.56,9.57,9.43,9.52,86400.0,6.3277,6.3343,6.2416,6.3012,86400.0
2008-07-14 10:30:00,9.52,9.55,9.43,9.44,82000.0,6.3012,6.321,6.2416,6.2482,82000.0
2008-07-14 10:40:00,9.44,9.44,9.37,9.37,65800.0,6.2482,6.2482,6.2019,6.2019,65800.0
2008-07-14 10:50:00,9.38,9.5,9.37,9.47,43600.0,6.2085,6.2879,6.2019,6.2681,43600.0
2008-07-14 11:00:00,9.47,9.47,9.38,9.39,27800.0,6.2681,6.2681,6.2085,6.2151,27800.0
2008-07-14 11:10:00,9.37,9.43,9.36,9.42,59200.0,6.2019,6.2416,6.1953,6.235,59200.0
2008-07-14 11:20:00,9.43,9.44,9.36,9.43,48400.0,6.2416,6.2482,6.1953,6.2416,48400.0
2008-07-14 11:30:00,9.43,9.44,9.37,9.37,35800.0,6.2416,6.2482,6.2019,6.2019,35800.0
2008-07-14 11:40:00,9.37,9.4,9.35,9.35,36600.0,6.2019,6.2218,6.1887,6.1887,36600.0
2008-07-14 11:50:00,9.36,9.36,9.2,9.3,47200.0,6.1953,6.1953,6.0894,6.1556,47200.0
2008-07-14 12:00:00,9.3,9.3,9.22,9.22,54600.0,6.1556,6.1556,6.1026,6.1026,54600.0
2008-07-14 12:10:00,9.22,9.26,9.21,9.25,37800.0,6.1026,6.1291,6.096,6.1225,37800.0
2008-07-14 12:20:00,9.24,9.27,9.2,9.22,27000.0,6.1158,6.1357,6.0894,6.1026,27000.0
2008-07-14 12:30:00,9.23,9.24,9.18,9.22,32800.0,6.1092,6.1158,6.0761,6.1026,32800.0
2008-07-14 12:40:00,9.21,9.27,9.19,9.26,35200.0,6.096,6.1357,6.0828,6.1291,35200.0
2008-07-14 12:50:00,9.27,9.31,9.24,9.24,32200.0,6.1357,6.1622,6.1158,6.1158,32200.0
2008-07-14 13:00:00,9.25,9.25,9.15,9.16,33200.0,6.1225,6.1225,6.0563,6.0629,33200.0
2008-07-14 13:10:00,9.16,9.18,9.12,9.15,53400.0,6.0629,6.0761,6.0364,6.0563,53400.0
2008-07-14 13:20:00,9.15,9.22,9.13,9.21,49000.0,6.0563,6.1026,6.043,6.096,49000.0
2008-07-14 13:30:00,9.22,9.24,9.17,9.24,36600.0,6.1026,6.1158,6.0695,6.1158,36600.0
2008-07-14 13:40:00,9.24,9.29,9.22,9.29,26600.0,6.1158,6.1489,6.1026,6.1489,26600.0
2008-07-14 13:50:00,9.3,9.3,9.2,9.21,20200.0,6.1556,6.1556,6.0894,6.096,20200.0
2008-07-14 14:00:00,9.22,9.25,9.21,9.24,23000.0,6.1026,6.1225,6.096,6.1158,23000.0
2008-07-14 14:10:00,9.26,9.26,9.18,9.2,24200.0,6.1291,6.1291,6.0761,6.0894,24200.0
2008-07-14 14:20:00,9.22,9.23,9.18,9.21,23400.0,6.1026,6.1092,6.0761,6.096,23400.0
2008-07-14 14:30:00,9.21,9.25,9.21,9.24,31800.0,6.096,6.1225,6.096,6.1158,31800.0
2008-07-14 14:40:00,9.24,9.25,9.19,9.2,42000.0,6.1158,6.1225,6.0828,6.0894,42000.0
2008-07-14 14:50:00,9.2,9.25,9.2,9.22,53200.0,6.0894,6.1225,6.0894,6.1026,53200.0
2008-07-14 15:00:00,9.21,9.22,9.21,9.22,49200.0,6.096,6.1026,6.096,6.1026,49200.0
2008-07-14 15:10:00,9.22,9.24,9.21,9.22,92000.0,6.1026,6.1158,6.096,6.1026,92000.0
2008-07-14 15:20:00,9.23,9.32,9.22,9.26,94200.0,6.1092,6.1688,6.1026,6.1291,94200.0
2008-07-14 15:30:00,9.26,9.33,9.24,9.33,116600.0,6.1291,6.1754,6.1158,6.1754,116600.0
2008-07-14 15:40:00,9.31,9.35,9.27,9.3,177600.0,6.1622,6.1887,6.1357,6.1556,177600.0
2008-07-14 15:50:00,9.3,9.3,9.19,9.21,114000.0,6.1556,6.1556,6.0828,6.096,114000.0
2008-07-15 09:30:00,9.1,9.1,8.9,8.97,65600.0,6.0232,6.0232,5.8908,5.9371,65600.0
2008-07-15 09:40:00,8.98,9.05,8.97,8.99,84800.0,5.9438,5.9901,5.9371,5.9504,84800.0
2008-07-15 09:50:00,8.98,9.01,8.92,9.0,108800.0,5.9438,5.9636,5.904,5.957,108800.0
2008-07-15 10:00:00,8.99,9.0,8.88,8.94,79000.0,5.9504,5.957,5.8776,5.9173,79000.0
2008-07-15 10:10:00,8.93,8.97,8.93,8.95,23800.0,5.9107,5.9371,5.9107,5.9239,23800.0
2008-07-15 10:20:00,8.95,9.13,8.95,8.97,83800.0,5.9239,6.043,5.9239,5.9371,83800.0
2008-07-15 10:30:00,8.95,9.1,8.94,9.01,57800.0,5.9239,6.0232,5.9173,5.9636,57800.0
2008-07-15 10:40:00,9.01,9.04,8.99,9.04,45600.0,5.9636,5.9835,5.9504,5.9835,45600.0
2008-07-15 10:50:00,9.04,9.09,9.03,9.06,48200.0,5.9835,6.0166,5.9769,5.9967,48200.0
2008-07-15 11:00:00,9.08,9.15,9.04,9.07,151000.0,6.0099,6.0563,5.9835,6.0033,151000.0
2008-07-15 11:10:00,9.06,9.11,8.97,9.03,102800.0,5.9967,6.0298,5.9371,5.9769,102800.0
2008-07-15 11:20:00,9.03,9.06,8.98,8.98,130200.0,5.9769,5.9967,5.9438,5.9438,130200.0
2008-07-15 11:30:00,8.98,9.03,8.98,9.0,57000.0,5.9438,5.9769,5.9438,5.957,57000.0
2008-07-15 11:40:00,8.99,9.01,8.96,9.0,43400.0,5.9504,5.9636,5.9305,5.957,43400.0
2008-07-15 11:50:00,9.01,9.06,9.0,9.03,182400.0,5.9636,5.9967,5.957,5.9769,182400.0
2008-07-15 12:00:00,9.02,9.03,8.97,8.99,160600.0,5.9702,5.9769,5.9371,5.9504,160600.0
2008-07-15 12:10:00,8.99,9.05,8.98,9.04,166800.0,5.9504,5.9901,5.9438,5.9835,166800.0
2008-07-15 12:20:00,9.05,9.06,9.03,9.04,159000.0,5.9901,5.9967,5.9769,5.9835,159000.0
2008-07-15 12:30:00,9.04,9.06,9.04,9.04,283200.0,5.9835,5.9967,5.9835,5.9835,283200.0
2008-07-15 12:40:00,9.05,9.1,9.03,9.03,192800.0,5.9901,6.0232,5.9769,5.9769,192800.0
2008-07-15 12:50:00,9.03,9.06,9.01,9.05,134400.0,5.9769,5.9967,5.9636,5.9901,134400.0
2008-07-15 13:00:00,9.05,9.06,9.02,9.06,208000.0,5.9901,5.9967,5.9702,5.9967,208000.0
2008-07-15 13:10:00,9.06,9.1,9.05,9.07,173000.0,5.9967,6.0232,5.9901,6.0033,173000.0
2008-07-15 13:20:00,9.08,9.08,9.01,9.02,118600.0,6.0099,6.0099,5.9636,5.9702,118600.0
2008-07-15 13:30:00,9.01,9.05,9.0,9.03,90200.0,5.9636,5.9901,5.957,5.9769,90200.0
2008-07-15 13:40:00,9.03,9.04,9.01,9.04,56600.0,5.9769,5.9835,5.9636,5.9835,56600.0
2008-07-15 13:50:00,9.03,9.06,9.03,9.04,61400.0,5.9769,5.9967,5.9769,5.9835,61400.0
2008-07-15 14:00:00,9.05,9.05,9.0,9.02,114800.0,5.9901,5.9901,5.957,5.9702,114800.0
2008-07-15 14:10:00,9.02,9.11,9.0,9.06,139800.0,5.9702,6.0298,5.957,5.9967,139800.0
2008-07-15 14:20:00,9.06,9.06,9.03,9.03,80600.0,5.9967,5.9967,5.9769,5.9769,80600.0
2008-07-15 14:30:00,9.03,9.08,9.03,9.05,86000.0,5.9769,6.0099,5.9769,5.9901,86000.0
2008-07-15 14:40:00,9.05,9.06,9.04,9.05,87200.0,5.9901,5.9967,5.9835,5.9901,87200.0
2008-07-15 14:50:00,9.05,9.06,9.03,9.04,99400.0,5.9901,5.9967,5.9769,5.9835,99400.0
2008-07-15 15:00:00,9.05,9.1,9.04,9.1,323400.0,5.9901,6.0232,5.9835,6.0232,323400.0
2008-07-15 15:10:00,9.1,9.11,9.04,9.05,157400.0,6.0232,6.0298,5.9835,5.9901,157400.0
2008-07-15 15:20:00,9.05,9.06,9.0,9.03,158400.0,5.9901,5.9967,5.957,5.9769,158400.0
2008-07-15 15:30:00,9.03,9.03,8.97,8.99,117200.0,5.9769,5.9769,5.9371,5.9504,117200.0
2008-07-15 15:40:00,9.0,9.02,8.94,8.96,178600.0,5.957,5.9702,5.9173,5.9305,178600.0
2008-07-15 15:50:00,8.96,9.0,8.95,8.97,216000.0,5.9305,5.957,5.9239,5.9371,216000.0
2008-07-16 09:30:00,9.04,9.11,9.01,9.05,22000.0,5.9835,6.0298,5.9636,5.9901,22000.0
2008-07-16 09:40:00,9.06,9.09,8.97,8.99,65800.0,5.9967,6.0166,5.9371,5.9504,65800.0
2008-07-16 09:50:00,9.0,9.12,9.0,9.11,50400.0,5.957,6.0364,5.957,6.0298,50400.0
2008-07-16 10:00:00,9.1,9.1,9.05,9.07,50600.0,6.0232,6.0232,5.9901,6.0033,50600.0
2008-07-16 10:10:00,9.08,9.1,9.04,9.04,28600.0,6.0099,6.0232,5.9835,5.9835,28600.0
2008-07-16 10:20:00,9.03,9.07,9.03,9.05,47600.0,5.9769,6.0033,5.9769,5.9901,47600.0
2008-07-16 10:30:00,9.05,9.17,9.03,9.17,37800.0,5.9901,6.0695,5.9769,6.0695,37800.0
2008-07-16 10:40:00,9.17,9.25,9.15,9.24,71600.0,6.0695,6.1225,6.0563,6.1158,71600.0
2008-07-16 10:50:00,9.24,9.31,9.21,9.3,55400.0,6.1158,6.1622,6.096,6.1556,55400.0
2008-07-16 11:00:00,9.3,9.4,9.3,9.35,55200.0,6.1556,6.2218,6.1556,6.1887,55200.0
2008-07-16 11:10:00,9.35,9.37,9.34,9.35,57200.0,6.1887,6.2019,6.182,6.1887,57200.0
2008-07-16 11:20:00,9.34,9.38,9.29,9.38,88800.0,6.182,6.2085,6.1489,6.2085,88800.0
2008-07-16 11:30:00,9.38,9.4,9.36,9.38,60800.0,6.2085,6.2218,6.1953,6.2085,60800.0
2008-07-16 11:40:00,9.37,9.42,9.37,9.41,55000.0,6.2019,6.235,6.2019,6.2284,55000.0
2008-07-16 11:50:00,9.42,9.57,9.42,9.52,97000.0,6.235,6.3343,6.235,6.3012,97000.0
2008-07-16 12:00:00,9.5,9.56,9.49,9.56,71800.0,6.2879,6.3277,6.2813,6.3277,71800.0
2008-07-16 12:10:00,9.55,9.6,9.55,9.55,40000.0,6.321,6.3541,6.321,6.321,40000.0
2008-07-16 12:20:00,9.55,9.65,9.51,9.61,83200.0,6.321,6.3872,6.2946,6.3607,83200.0
2008-07-16 12:30:00,9.61,9.72,9.61,9.72,110800.0,6.3607,6.4336,6.3607,6.4336,110800.0
2008-07-16 12:40:00,9.72,9.72,9.67,9.68,69400.0,6.4336,6.4336,6.4005,6.4071,69400.0
2008-07-16 12:50:00,9.68,9.68,9.65,9.65,93200.0,6.4071,6.4071,6.3872,6.3872,93200.0
2008-07-16 13:00:00,9.66,9.71,9.66,9.71,116000.0,6.3938,6.4269,6.3938,6.4269,116000.0
2008-07-16 13:10:00,9.71,9.79,9.7,9.77,103400.0,6.4269,6.4799,6.4203,6.4666,103400.0
2008-07-16 13:20:00,9.77,9.79,9.76,9.79,48400.0,6.4666,6.4799,6.46,6.4799,48400.0
2008-07-16 13:30:00,9.79,9.81,9.74,9.77,36400.0,6.4799,6.4931,6.4468,6.4666,36400.0
2008-07-16 13:40:00,9.77,9.77,9.72,9.72,30200.0,6.4666,6.4666,6.4336,6.4336,30200.0
2008-07-16 13:50:00,9.72,9.74,9.7,9.73,28600.0,6.4336,6.4468,6.4203,6.4402,28600.0
2008-07-16 14:00:00,9.74,9.75,9.65,9.65,98200.0,6.4468,6.4534,6.3872,6.3872,98200.0
2008-07-16 14:10:00,9.65,9.74,9.64,9.7,53000.0,6.3872,6.4468,6.3806,6.4203,53000.0
2008-07-16 14:20:00,9.69,9.76,9.68,9.76,54800.0,6.4137,6.46,6.4071,6.46,54800.0
2008-07-16 14:30:00,9.75,9.83,9.74,9.8,28400.0,6.4534,6.5064,6.4468,6.4865,28400.0
2008-07-16 14:40:00,9.8,9.85,9.76,9.83,129800.0,6.4865,6.5196,6.46,6.5064,129800.0
2008-07-16 14:50:00,9.83,9.89,9.83,9.87,118400.0,6.5064,6.5461,6.5064,6.5328,118400.0
2008-07-16 15:00:00,9.86,9.91,9.85,9.9,79800.0,6.5262,6.5593,6.5196,6.5527,79800.0
2008-07-16 15:10:00,9.9,9.97,9.89,9.96,134800.0,6.5527,6.599,6.5461,6.5924,134800.0
2008-07-16 15:20:00,9.96,10.05,9.95,10.0,176400.0,6.5924,6.652,6.5858,6.6189,176400.0
2008-07-16 15:30:00,10.0,10.01,9.92,9.94,233200.0,6.6189,6.6255,6.5659,6.5792,233200.0
2008-07-16 15:40:00,9.94,9.99,9.94,9.95,132600.0,6.5792,6.6123,6.5792,6.5858,132600.0
2008-07-16 15:50:00,9.96,9.99,9.9,9.94,308200.0,6.5924,6.6123,6.5527,6.5792,308200.0
2008-07-17 09:30:00,9.94,10.38,9.94,10.38,63200.0,6.5792,6.8704,6.5792,6.8704,63200.0
2008-07-17 09:40:00,10.37,10.74,10.35,10.58,131600.0,6.8638,7.1087,6.8505,7.0028,131600.0
2008-07-17 09:50:00,10.58,10.65,10.36,10.36,373800.0,7.0028,7.0491,6.8572,6.8572,373800.0
2008-07-17 10:00:00,10.36,10.36,9.99,10.0,258800.0,6.8572,6.8572,6.6123,6.6189,258800.0
2008-07-17 10:10:00,10.0,10.05,9.93,10.05,319400.0,6.6189,6.652,6.5726,6.652,319400.0
2008-07-17 10:20:00,10.03,10.06,9.93,10.0,58200.0,6.6387,6.6586,6.5726,6.6189,58200.0
2008-07-17 10:30:00,9.99,10.15,9.99,10.13,45200.0,6.6123,6.7182,6.6123,6.7049,45200.0
2008-07-17 10:40:00,10.12,10.12,9.96,10.09,68400.0,6.6983,6.6983,6.5924,6.6785,68400.0
2008-07-17 10:50:00,10.07,10.07,9.93,9.96,54400.0,6.6652,6.6652,6.5726,6.5924,54400.0
2008-07-17 11:00:00,9.96,9.97,9.79,9.84,67600.0,6.5924,6.599,6.4799,6.513,67600.0
2008-07-17 11:10:00,9.83,9.85,9.76,9.83,38400.0,6.5064,6.5196,6.46,6.5064,38400.0
2008-07-17 11:20:00,9.83,10.01,9.81,9.99,65600.0,6.5064,6.6255,6.4931,6.6123,65600.0
2008-07-17 11:30:00,9.97,10.09,9.94,10.0,92400.0,6.599,6.6785,6.5792,6.6189,92400.0
2008-07-17 11:40:00,10.0,10.1,9.99,9.99,49800.0,6.6189,6.6851,6.6123,6.6123,49800.0
2008-07-17 11:50:00,9.97,10.04,9.97,9.98,74200.0,6.599,6.6454,6.599,6.6056,74200.0
2008-07-17 12:00:00,10.0,10.0,9.96,9.97,57400.0,6.6189,6.6189,6.5924,6.599,57400.0
2008-07-17 12:10:00,9.97,9.97,9.96,9.97,55200.0,6.599,6.599,6.5924,6.599,55200.0
2008-07-17 12:20:00,9.97,9.97,9.95,9.95,62000.0,6.599,6.599,6.5858,6.5858,62000.0
2008-07-17 12:30:00,9.96,9.97,9.93,9.95,50600.0,6.5924,6.599,6.5726,6.5858,50600.0
2008-07-17 12:40:00,9.94,9.97,9.93,9.96,24200.0,6.5792,6.599,6.5726,6.5924,24200.0
2008-07-17 12:50:00,9.97,10.01,9.96,9.99,153200.0,6.599,6.6255,6.5924,6.6123,153200.0
2008-07-17 13:00:00,9.99,10.01,9.95,9.99,186400.0,6.6123,6.6255,6.5858,6.6123,186400.0
2008-07-17 13:10:00,9.99,10.17,9.99,10.15,165000.0,6.6123,6.7314,6.6123,6.7182,165000.0
2008-07-17 13:20:00,10.13,10.14,10.09,10.12,65600.0,6.7049,6.7115,6.6785,6.6983,65600.0
2008-07-17 13:30:00,10.12,10.21,10.11,10.2,270600.0,6.6983,6.7579,6.6917,6.7513,270600.0
2008-07-17 13:40:00,10.2,10.24,10.17,10.21,231200.0,6.7513,6.7777,6.7314,6.7579,231200.0
2008-07-17 13:50:00,10.21,10.22,10.18,10.2,155800.0,6.7579,6.7645,6.738,6.7513,155800.0
2008-07-17 14:00:00,10.21,10.22,10.19,10.2,207000.0,6.7579,6.7645,6.7446,6.7513,207000.0
2008-07-17 14:10:00,10.2,10.21,10.17,10.2,175600.0,6.7513,6.7579,6.7314,6.7513,175600.0
2008-07-17 14:20:00,10.2,10.22,10.16,10.2,205200.0,6.7513,6.7645,6.7248,6.7513,205200.0
2008-07-17 14:30:00,10.2,10.2,10.12,10.12,171200.0,6.7513,6.7513,6.6983,6.6983,171200.0
2008-07-17 14:40:00,10.13,10.13,10.08,10.1,105400.0,6.7049,6.7049,6.6718,6.6851,105400.0
2008-07-17 14:50:00,10.1,10.11,10.02,10.07,162600.0,6.6851,6.6917,6.6321,6.6652,162600.0
2008-07-17 15:00:00,10.06,10.1,10.06,10.06,242000.0,6.6586,6.6851,6.6586,6.6586,242000.0
2008-07-17 15:10:00,10.06,10.08,9.99,10.02,285400.0,6.6586,6.6718,6.6123,6.6321,285400.0
2008-07-17 15:20:00,10.03,10.05,9.99,10.0,160000.0,6.6387,6.652,6.6123,6.6189,160000.0
2008-07-17 15:30:00,10.0,10.02,9.94,9.94,207200.0,6.6189,6.6321,6.5792,6.5792,207200.0
2008-07-17 15:40:00,9.94,10.01,9.94,10.0,228000.0,6.5792,6.6255,6.5792,6.6189,228000.0
2008-07-17 15:50:00,9.99,10.0,9.94,9.95,271000.0,6.6123,6.6189,6.5792,6.5858,271000.0
2008-07-18 09:30:00,10.05,10.13,9.79,9.84,186800.0,6.652,6.7049,6.4799,6.513,186800.0
2008-07-18 09:40:00,9.85,9.89,9.67,9.81,753600.0,6.5196,6.5461,6.4005,6.4931,753600.0
2008-07-18 09:50:00,9.81,9.81,9.56,9.65,450200.0,6.4931,6.4931,6.3277,6.3872,450200.0
2008-07-18 10:00:00,9.65,9.67,9.57,9.66,82800.0,6.3872,6.4005,6.3343,6.3938,82800.0
2008-07-18 10:10:00,9.66,9.66,9.58,9.66,178600.0,6.3938,6.3938,6.3409,6.3938,178600.0
2008-07-18 10:20:00,9.65,9.69,9.62,9.69,213400.0,6.3872,6.4137,6.3674,6.4137,213400.0
2008-07-18 10:30:00,9.68,9.69,9.62,9.65,70800.0,6.4071,6.4137,6.3674,6.3872,70800.0
2008-07-18 10:40:00,9.64,9.7,9.63,9.7,118400.0,6.3806,6.4203,6.374,6.4203,118400.0
2008-07-18 10:50:00,9.7,9.71,9.68,9.7,131800.0,6.4203,6.4269,6.4071,6.4203,131800.0
2008-07-18 11:00:00,9.7,9.7,9.63,9.69,320400.0,6.4203,6.4203,6.374,6.4137,320400.0
2008-07-18 11:10:00,9.69,9.72,9.67,9.7,386400.0,6.4137,6.4336,6.4005,6.4203,386400.0
2008-07-18 11:20:00,9.7,9.74,9.7,9.72,262600.0,6.4203,6.4468,6.4203,6.4336,262600.0
2008-07-18 11:30:00,9.72,9.72,9.69,9.7,119400.0,6.4336,6.4336,6.4137,6.4203,119400.0
2008-07-18 11:40:00,9.7,9.71,9.69,9.69,68600.0,6.4203,6.4269,6.4137,6.4137,68600.0
2008-07-18 11:50:00,9.69,9.7,9.69,9.7,127200.0,6.4137,6.4203,6.4137,6.4203,127200.0
2008-07-18 12:00:00,9.7,9.71,9.65,9.66,197000.0,6.4203,6.4269,6.3872,6.3938,197000.0
2008-07-18 12:10:00,9.67,9.7,9.63,9.65,181400.0,6.4005,6.4203,6.374,6.3872,181400.0
2008-07-18 12:20:00,9.65,9.67,9.63,9.64,63400.0,6.3872,6.4005,6.374,6.3806,63400.0
2008-07-18 12:30:00,9.64,9.65,9.63,9.65,120600.0,6.3806,6.3872,6.374,6.3872,120600.0
2008-07-18 12:40:00,9.65,9.67,9.64,9.67,112000.0,6.3872,6.4005,6.3806,6.4005,112000.0
2008-07-18 12:50:00,9.67,9.67,9.62,9.65,77400.0,6.4005,6.4005,6.3674,6.3872,77400.0
2008-07-18 13:00:00,9.65,9.65,9.64,9.65,122000.0,6.3872,6.3872,6.3806,6.3872,122000.0
2008-07-18 13:10:00,9.65,9.65,9.63,9.65,127400.0,6.3872,6.3872,6.374,6.3872,127400.0
2008-07-18 13:20:00,9.65,9.69,9.65,9.66,286200.0,6.3872,6.4137,6.3872,6.3938,286200.0
2008-07-18 13:30:00,9.66,9.72,9.65,9.71,69000.0,6.3938,6.4336,6.3872,6.4269,69000.0
2008-07-18 13:40:00,9.71,9.72,9.7,9.72,63200.0,6.4269,6.4336,6.4203,6.4336,63200.0
2008-07-18 13:50:00,9.71,9.72,9.69,9.7,65400.0,6.4269,6.4336,6.4137,6.4203,65400.0
2008-07-18 14:00:00,9.7,9.71,9.68,9.69,54000.0,6.4203,6.4269,6.4071,6.4137,54000.0
2008-07-18 14:10:00,9.69,9.7,9.69,9.7,64800.0,6.4137,6.4203,6.4137,6.4203,64800.0
2008-07-18 14:20:00,9.7,9.7,9.67,9.67,155400.0,6.4203,6.4203,6.4005,6.4005,155400.0
2008-07-18 14:30:00,9.68,9.68,9.63,9.67,84800.0,6.4071,6.4071,6.374,6.4005,84800.0
2008-07-18 14:40:00,9.67,9.68,9.63,9.63,39600.0,6.4005,6.4071,6.374,6.374,39600.0
2008-07-18 14:50:00,9.63,9.65,9.61,9.65,31400.0,6.374,6.3872,6.3607,6.3872,31400.0
2008-07-18 15:00:00,9.65,9.68,9.63,9.63,115200.0,6.3872,6.4071,6.374,6.374,115200.0
2008-07-18 15:10:00,9.63,9.68,9.63,9.63,108200.0,6.374,6.4071,6.374,6.374,108200.0
2008-07-18 15:20:00,9.63,9.66,9.63,9.65,109600.0,6.374,6.3938,6.374,6.3872,109600.0
2008-07-18 15:30:00,9.65,9.65,9.63,9.63,201200.0,6.3872,6.3872,6.374,6.374,201200.0
2008-07-18 15:40:00,9.63,9.65,9.61,9.61,195600.0,6.374,6.3872,6.3607,6.3607,195600.0
2008-07-18 15:50:00,9.61,9.63,9.58,9.59,124000.0,6.3607,6.374,6.3409,6.3475,124000.0
2008-07-21 09:30:00,9.63,9.74,9.57,9.64,176600.0,6.374,6.4468,6.3343,6.3806,176600.0
2008-07-21 09:40:00,9.65,9.74,9.52,9.53,172200.0,6.3872,6.4468,6.3012,6.3078,172200.0
2008-07-21 09:50:00,9.54,9.62,9.52,9.57,76600.0,6.3144,6.3674,6.3012,6.3343,76600.0
2008-07-21 10:00:00,9.58,9.6,9.5,9.56,120600.0,6.3409,6.3541,6.2879,6.3277,120600.0
2008-07-21 10:10:00,9.56,9.59,9.5,9.55,166600.0,6.3277,6.3475,6.2879,6.321,166600.0
2008-07-21 10:20:00,9.56,9.61,9.51,9.54,96400.0,6.3277,6.3607,6.2946,6.3144,96400.0
2008-07-21 10:30:00,9.54,9.58,9.5,9.54,152200.0,6.3144,6.3409,6.2879,6.3144,152200.0
2008-07-21 10:40:00,9.55,9.56,9.45,9.47,112800.0,6.321,6.3277,6.2548,6.2681,112800.0
2008-07-21 10:50:00,9.47,9.47,9.38,9.38,126200.0,6.2681,6.2681,6.2085,6.2085,126200.0
2008-07-21 11:00:00,9.39,9.5,9.38,9.49,68800.0,6.2151,6.2879,6.2085,6.2813,68800.0
2008-07-21 11:10:00,9.49,9.5,9.44,9.47,45000.0,6.2813,6.2879,6.2482,6.2681,45000.0
2008-07-21 11:20:00,9.47,9.51,9.43,9.46,75000.0,6.2681,6.2946,6.2416,6.2615,75000.0
2008-07-21 11:30:00,9.45,9.46,9.38,9.38,112600.0,6.2548,6.2615,6.2085,6.2085,112600.0
2008-07-21 11:40:00,9.4,9.41,9.36,9.38,29800.0,6.2218,6.2284,6.1953,6.2085,29800.0
2008-07-21 11:50:00,9.39,9.39,9.3,9.31,44600.0,6.2151,6.2151,6.1556,6.1622,44600.0
2008-07-21 12:00:00,9.3,9.38,9.28,9.38,40600.0,6.1556,6.2085,6.1423,6.2085,40600.0
2008-07-21 12:10:00,9.38,9.4,9.34,9.39,19000.0,6.2085,6.2218,6.182,6.2151,19000.0
2008-07-21 12:20:00,9.39,9.44,9.37,9.38,62800.0,6.2151,6.2482,6.2019,6.2085,62800.0
2008-07-21 12:30:00,9.39,9.43,9.38,9.4,57600.0,6.2151,6.2416,6.2085,6.2218,57600.0
2008-07-21 12:40:00,9.38,9.41,9.38,9.4,47000.0,6.2085,6.2284,6.2085,6.2218,47000.0
2008-07-21 12:50:00,9.4,9.42,9.38,9.4,27200.0,6.2218,6.235,6.2085,6.2218,27200.0
2008-07-21 13:00:00,9.39,9.42,9.38,9.42,16800.0,6.2151,6.235,6.2085,6.235,16800.0
2008-07-21 13:10:00,9.42,9.43,9.4,9.43,30000.0,6.235,6.2416,6.2218,6.2416,30000.0
2008-07-21 13:20:00,9.42,9.44,9.4,9.43,20200.0,6.235,6.2482,6.2218,6.2416,20200.0
2008-07-21 13:30:00,9.43,9.45,9.41,9.43,36000.0,6.2416,6.2548,6.2284,6.2416,36000.0
2008-07-21 13:40:00,9.43,9.43,9.38,9.4,34200.0,6.2416,6.2416,6.2085,6.2218,34200.0
2008-07-21 13:50:00,9.4,9.45,9.4,9.44,31200.0,6.2218,6.2548,6.2218,6.2482,31200.0
2008-07-21 14:00:00,9.44,9.46,9.4,9.44,33600.0,6.2482,6.2615,6.2218,6.2482,33600.0
2008-07-21 14:10:00,9.43,9.47,9.43,9.44,59600.0,6.2416,6.2681,6.2416,6.2482,59600.0
2008-07-21 14:20:00,9.44,9.45,9.4,9.4,38600.0,6.2482,6.2548,6.2218,6.2218,38600.0
2008-07-21 14:30:00,9.4,9.41,9.38,9.4,79800.0,6.2218,6.2284,6.2085,6.2218,79800.0
2008-07-21 14:40:00,9.4,9.42,9.38,9.4,73400.0,6.2218,6.235,6.2085,6.2218,73400.0
2008-07-21 14:50:00,9.4,9.42,9.38,9.4,20600.0,6.2218,6.235,6.2085,6.2218,20600.0
2008-07-21 15:00:00,9.4,9.41,9.37,9.4,38200.0,6.2218,6.2284,6.2019,6.2218,38200.0
2008-07-21 15:10:00,9.4,9.44,9.38,9.43,71400.0,6.2218,6.2482,6.2085,6.2416,71400.0
2008-07-21 15:20:00,9.43,9.45,9.4,9.41,41800.0,6.2416,6.2548,6.2218,6.2284,41800.0
2008-07-21 15:30:00,9.4,9.45,9.4,9.44,44400.0,6.2218,6.2548,6.2218,6.2482,44400.0
2008-07-21 15:40:00,9.44,9.47,9.41,9.42,78800.0,6.2482,6.2681,6.2284,6.235,78800.0
2008-07-21 15:50:00,9.42,9.44,9.38,9.43,87600.0,6.235,6.2482,6.2085,6.2416,87600.0
2008-07-22 09:30:00,9.45,9.45,9.24,9.27,61600.0,6.2548,6.2548,6.1158,6.1357,61600.0
2008-07-22 09:40:00,9.24,9.26,9.05,9.19,119400.0,6.1158,6.1291,5.9901,6.0828,119400.0
2008-07-22 09:50:00,9.19,9.25,9.17,9.22,248000.0,6.0828,6.1225,6.0695,6.1026,248000.0
2008-07-22 10:00:00,9.22,9.34,9.22,9.28,110600.0,6.1026,6.182,6.1026,6.1423,110600.0
2008-07-22 10:10:00,9.28,9.36,9.26,9.31,293800.0,6.1423,6.1953,6.1291,6.1622,293800.0
2008-07-22 10:20:00,9.31,9.34,9.27,9.28,134200.0,6.1622,6.182,6.1357,6.1423,134200.0
2008-07-22 10:30:00,9.28,9.3,9.27,9.27,65200.0,6.1423,6.1556,6.1357,6.1357,65200.0
2008-07-22 10:40:00,9.28,9.37,9.24,9.37,226800.0,6.1423,6.2019,6.1158,6.2019,226800.0
2008-07-22 10:50:00,9.37,9.37,9.28,9.29,215400.0,6.2019,6.2019,6.1423,6.1489,215400.0
2008-07-22 11:00:00,9.29,9.34,9.28,9.3,126600.0,6.1489,6.182,6.1423,6.1556,126600.0
2008-07-22 11:10:00,9.31,9.31,9.27,9.28,131400.0,6.1622,6.1622,6.1357,6.1423,131400.0
2008-07-22 11:20:00,9.28,9.36,9.28,9.35,223200.0,6.1423,6.1953,6.1423,6.1887,223200.0
2008-07-22 11:30:00,9.35,9.35,9.32,9.33,85000.0,6.1887,6.1887,6.1688,6.1754,85000.0
2008-07-22 11:40:00,9.32,9.4,9.32,9.4,39600.0,6.1688,6.2218,6.1688,6.2218,39600.0
2008-07-22 11:50:00,9.42,9.44,9.37,9.4,57200.0,6.235,6.2482,6.2019,6.2218,57200.0
2008-07-22 12:00:00,9.4,9.43,9.4,9.43,49000.0,6.2218,6.2416,6.2218,6.2416,49000.0
2008-07-22 12:10:00,9.44,9.47,9.38,9.4,49400.0,6.2482,6.2681,6.2085,6.2218,49400.0
2008-07-22 12:20:00,9.39,9.43,9.35,9.35,38000.0,6.2151,6.2416,6.1887,6.1887,38000.0
2008-07-22 12:30:00,9.36,9.37,9.34,9.35,30800.0,6.1953,6.2019,6.182,6.1887,30800.0
2008-07-22 12:40:00,9.35,9.38,9.34,9.37,85800.0,6.1887,6.2085,6.182,6.2019,85800.0
2008-07-22 12:50:00,9.37,9.38,9.31,9.33,117000.0,6.2019,6.2085,6.1622,6.1754,117000.0
2008-07-22 13:00:00,9.33,9.33,9.29,9.3,92200.0,6.1754,6.1754,6.1489,6.1556,92200.0
2008-07-22 13:10:00,9.3,9.35,9.29,9.33,112000.0,6.1556,6.1887,6.1489,6.1754,112000.0
2008-07-22 13:20:00,9.33,9.34,9.31,9.33,188000.0,6.1754,6.182,6.1622,6.1754,188000.0
2008-07-22 13:30:00,9.33,9.44,9.31,9.38,122200.0,6.1754,6.2482,6.1622,6.2085,122200.0
2008-07-22 13:40:00,9.38,9.38,9.32,9.32,166600.0,6.2085,6.2085,6.1688,6.1688,166600.0
2008-07-22 13:50:00,9.33,9.35,9.29,9.3,229200.0,6.1754,6.1887,6.1489,6.1556,229200.0
2008-07-22 14:00:00,9.3,9.38,9.29,9.35,174400.0,6.1556,6.2085,6.1489,6.1887,174400.0
2008-07-22 14:10:00,9.34,9.36,9.29,9.29,243600.0,6.182,6.1953,6.1489,6.1489,243600.0
2008-07-22 14:20:00,9.29,9.41,9.29,9.4,225800.0,6.1489,6.2284,6.1489,6.2218,225800.0
2008-07-22 14:30:00,9.4,9.4,9.38,9.39,109600.0,6.2218,6.2218,6.2085,6.2151,109600.0
2008-07-22 14:40:00,9.39,9.44,9.38,9.39,293600.0,6.2151,6.2482,6.2085,6.2151,293600.0
2008-07-22 14:50:00,9.4,9.41,9.39,9.4,78200.0,6.2218,6.2284,6.2151,6.2218,78200.0
2008-07-22 15:00:00,9.4,9.41,9.39,9.4,123400.0,6.2218,6.2284,6.2151,6.2218,123400.0
2008-07-22 15:10:00,9.4,9.44,9.4,9.44,138200.0,6.2218,6.2482,6.2218,6.2482,138200.0
2008-07-22 15:20:00,9.43,9.47,9.43,9.47,127600.0,6.2416,6.2681,6.2416,6.2681,127600.0
2008-07-22 15:30:00,9.47,9.56,9.47,9.56,173600.0,6.2681,6.3277,6.2681,6.3277,173600.0
2008-07-22 15:40:00,9.56,9.61,9.56,9.56,89800.0,6.3277,6.3607,6.3277,6.3277,89800.0
2008-07-22 15:50:00,9.56,9.63,9.56,9.58,290400.0,6.3277,6.374,6.3277,6.3409,290400.0
2008-07-23 09:30:00,9.47,9.49,9.34,9.47,88600.0,6.3071,6.3204,6.2205,6.3071,88600.0
2008-07-23 09:40:00,9.46,9.54,9.46,9.52,176800.0,6.3004,6.3537,6.3004,6.3404,176800.0
2008-07-23 09:50:00,9.54,9.54,9.49,9.51,175200.0,6.3537,6.3537,6.3204,6.3337,175200.0
2008-07-23 10:00:00,9.51,9.62,9.49,9.56,274200.0,6.3337,6.407,6.3204,6.367,274200.0
2008-07-23 10:10:00,9.58,9.71,9.56,9.71,63000.0,6.3804,6.4669,6.367,6.4669,63000.0
2008-07-23 10:20:00,9.71,9.93,9.71,9.85,209800.0,6.4669,6.6135,6.4669,6.5602,209800.0
2008-07-23 10:30:00,9.84,9.97,9.83,9.94,251000.0,6.5535,6.6401,6.5469,6.6201,251000.0
2008-07-23 10:40:00,9.94,10.07,9.83,9.85,649400.0,6.6201,6.7067,6.5469,6.5602,649400.0
2008-07-23 10:50:00,9.84,9.85,9.72,9.74,295200.0,6.5535,6.5602,6.4736,6.4869,295200.0
2008-07-23 11:00:00,9.74,9.77,9.61,9.65,337400.0,6.4869,6.5069,6.4003,6.427,337400.0
2008-07-23 11:10:00,9.63,9.71,9.6,9.61,461000.0,6.4137,6.4669,6.3937,6.4003,461000.0
2008-07-23 11:20:00,9.62,9.7,9.6,9.7,514400.0,6.407,6.4603,6.3937,6.4603,514400.0
2008-07-23 11:30:00,9.7,9.71,9.68,9.69,292600.0,6.4603,6.4669,6.447,6.4536,292600.0
2008-07-23 11:40:00,9.7,9.7,9.65,9.68,98400.0,6.4603,6.4603,6.427,6.447,98400.0
2008-07-23 11:50:00,9.68,9.69,9.61,9.62,59200.0,6.447,6.4536,6.4003,6.407,59200.0
2008-07-23 12:00:00,9.62,9.65,9.58,9.58,55000.0,6.407,6.427,6.3804,6.3804,55000.0
2008-07-23 12:10:00,9.58,9.58,9.5,9.56,100600.0,6.3804,6.3804,6.3271,6.367,100600.0
2008-07-23 12:20:00,9.56,9.58,9.55,9.57,39200.0,6.367,6.3804,6.3604,6.3737,39200.0
2008-07-23 12:30:00,9.56,9.56,9.5,9.56,82200.0,6.367,6.367,6.3271,6.367,82200.0
2008-07-23 12:40:00,9.56,9.56,9.53,9.54,39600.0,6.367,6.367,6.3471,6.3537,39600.0
2008-07-23 12:50:00,9.55,9.56,9.54,9.55,26600.0,6.3604,6.367,6.3537,6.3604,26600.0
2008-07-23 13:00:00,9.55,9.56,9.49,9.51,81600.0,6.3604,6.367,6.3204,6.3337,81600.0
2008-07-23 13:10:00,9.49,9.55,9.49,9.55,130200.0,6.3204,6.3604,6.3204,6.3604,130200.0
2008-07-23 13:20:00,9.55,9.6,9.55,9.55,159200.0,6.3604,6.3937,6.3604,6.3604,159200.0
2008-07-23 13:30:00,9.55,9.56,9.52,9.55,44200.0,6.3604,6.367,6.3404,6.3604,44200.0
2008-07-23 13:40:00,9.55,9.58,9.54,9.56,96800.0,6.3604,6.3804,6.3537,6.367,96800.0
2008-07-23 13:50:00,9.56,9.57,9.49,9.56,58000.0,6.367,6.3737,6.3204,6.367,58000.0
2008-07-23 14:00:00,9.54,9.58,9.54,9.56,194200.0,6.3537,6.3804,6.3537,6.367,194200.0
2008-07-23 14:10:00,9.56,9.56,9.52,9.55,34800.0,6.367,6.367,6.3404,6.3604,34800.0
2008-07-23 14:20:00,9.56,9.58,9.55,9.55,122600.0,6.367,6.3804,6.3604,6.3604,122600.0
2008-07-23 14:30:00,9.55,9.58,9.54,9.55,98400.0,6.3604,6.3804,6.3537,6.3604,98400.0
2008-07-23 14:40:00,9.55,9.56,9.54,9.56,229200.0,6.3604,6.367,6.3537,6.367,229200.0
2008-07-23 14:50:00,9.56,9.56,9.55,9.56,185400.0,6.367,6.367,6.3604,6.367,185400.0
2008-07-23 15:00:00,9.56,9.58,9.51,9.53,304800.0,6.367,6.3804,6.3337,6.3471,304800.0
2008-07-23 15:10:00,9.53,9.58,9.51,9.58,140800.0,6.3471,6.3804,6.3337,6.3804,140800.0
2008-07-23 15:20:00,9.58,9.68,9.56,9.63,122600.0,6.3804,6.447,6.367,6.4137,122600.0
2008-07-23 15:30:00,9.63,9.66,9.6,9.6,125600.0,6.4137,6.4336,6.3937,6.3937,125600.0
2008-07-23 15:40:00,9.61,9.66,9.59,9.63,125800.0,6.4003,6.4336,6.387,6.4137,125800.0
2008-07-23 15:50:00,9.63,9.64,9.58,9.61,158400.0,6.4137,6.4203,6.3804,6.4003,158400.0
2008-07-24 09:30:00,9.65,9.74,9.48,9.49,37000.0,6.427,6.4869,6.3138,6.3204,37000.0
2008-07-24 09:40:00,9.49,9.78,9.45,9.7,64800.0,6.3204,6.5136,6.2938,6.4603,64800.0
2008-07-24 09:50:00,9.7,9.71,9.49,9.68,177200.0,6.4603,6.4669,6.3204,6.447,177200.0
2008-07-24 10:00:00,9.67,9.67,9.37,9.37,105400.0,6.4403,6.4403,6.2405,6.2405,105400.0
2008-07-24 10:10:00,9.37,9.43,9.35,9.38,87800.0,6.2405,6.2805,6.2272,6.2472,87800.0
2008-07-24 10:20:00,9.38,9.4,9.36,9.36,172600.0,6.2472,6.2605,6.2338,6.2338,172600.0
2008-07-24 10:30:00,9.37,9.46,9.35,9.38,119200.0,6.2405,6.3004,6.2272,6.2472,119200.0
2008-07-24 10:40:00,9.39,9.39,9.33,9.36,82800.0,6.2538,6.2538,6.2139,6.2338,82800.0
2008-07-24 10:50:00,9.35,9.42,9.34,9.37,164400.0,6.2272,6.2738,6.2205,6.2405,164400.0
2008-07-24 11:00:00,9.37,9.4,9.27,9.3,86400.0,6.2405,6.2605,6.1739,6.1939,86400.0
2008-07-24 11:10:00,9.3,9.36,9.29,9.34,182400.0,6.1939,6.2338,6.1872,6.2205,182400.0
2008-07-24 11:20:00,9.34,9.35,9.27,9.3,86000.0,6.2205,6.2272,6.1739,6.1939,86000.0
2008-07-24 11:30:00,9.29,9.31,9.26,9.3,131600.0,6.1872,6.2005,6.1672,6.1939,131600.0
2008-07-24 11:40:00,9.3,9.36,9.3,9.36,38600.0,6.1939,6.2338,6.1939,6.2338,38600.0
2008-07-24 11:50:00,9.35,9.37,9.32,9.37,153600.0,6.2272,6.2405,6.2072,6.2405,153600.0
2008-07-24 12:00:00,9.37,9.39,9.31,9.36,102800.0,6.2405,6.2538,6.2005,6.2338,102800.0
2008-07-24 12:10:00,9.37,9.37,9.35,9.35,49400.0,6.2405,6.2405,6.2272,6.2272,49400.0
2008-07-24 12:20:00,9.35,9.36,9.35,9.35,50600.0,6.2272,6.2338,6.2272,6.2272,50600.0
2008-07-24 12:30:00,9.35,9.38,9.31,9.32,56200.0,6.2272,6.2472,6.2005,6.2072,56200.0
2008-07-24 12:40:00,9.32,9.36,9.28,9.36,17400.0,6.2072,6.2338,6.1806,6.2338,17400.0
2008-07-24 12:50:00,9.35,9.37,9.31,9.34,81400.0,6.2272,6.2405,6.2005,6.2205,81400.0
2008-07-24 13:00:00,9.34,9.35,9.26,9.26,67000.0,6.2205,6.2272,6.1672,6.1672,67000.0
2008-07-24 13:10:00,9.27,9.33,9.27,9.3,70600.0,6.1739,6.2139,6.1739,6.1939,70600.0
2008-07-24 13:20:00,9.3,9.36,9.29,9.33,80200.0,6.1939,6.2338,6.1872,6.2139,80200.0
2008-07-24 13:30:00,9.34,9.34,9.28,9.3,44800.0,6.2205,6.2205,6.1806,6.1939,44800.0
2008-07-24 13:40:00,9.3,9.32,9.27,9.28,57000.0,6.1939,6.2072,6.1739,6.1806,57000.0
2008-07-24 13:50:00,9.29,9.31,9.22,9.28,50000.0,6.1872,6.2005,6.1406,6.1806,50000.0
2008-07-24 14:00:00,9.28,9.29,9.24,9.25,44200.0,6.1806,6.1872,6.1539,6.1606,44200.0
2008-07-24 14:10:00,9.24,9.25,9.15,9.19,101800.0,6.1539,6.1606,6.094,6.1206,101800.0
2008-07-24 14:20:00,9.2,9.24,9.18,9.18,76200.0,6.1273,6.1539,6.114,6.114,76200.0
2008-07-24 14:30:00,9.17,9.18,9.15,9.16,45200.0,6.1073,6.114,6.094,6.1006,45200.0
2008-07-24 14:40:00,9.15,9.24,9.15,9.22,94600.0,6.094,6.1539,6.094,6.1406,94600.0
2008-07-24 14:50:00,9.23,9.23,9.15,9.22,46600.0,6.1473,6.1473,6.094,6.1406,46600.0
2008-07-24 15:00:00,9.21,9.28,9.2,9.2,56800.0,6.1339,6.1806,6.1273,6.1273,56800.0
2008-07-24 15:10:00,9.2,9.22,9.17,9.22,83200.0,6.1273,6.1406,6.1073,6.1406,83200.0
2008-07-24 15:20:00,9.22,9.22,9.16,9.17,88400.0,6.1406,6.1406,6.1006,6.1073,88400.0
2008-07-24 15:30:00,9.17,9.18,9.12,9.13,129400.0,6.1073,6.114,6.074,6.0807,129400.0
2008-07-24 15:40:00,9.15,9.16,9.06,9.07,230600.0,6.094,6.1006,6.034,6.0407,230600.0
2008-07-24 15:50:00,9.08,9.11,9.05,9.09,324800.0,6.0474,6.0673,6.0274,6.054,324800.0
2008-07-25 09:30:00,9.15,9.22,9.04,9.15,19800.0,6.094,6.1406,6.0207,6.094,19800.0
2008-07-25 09:40:00,9.16,9.2,8.97,9.03,82000.0,6.1006,6.1273,5.9741,6.0141,82000.0
2008-07-25 09:50:00,9.03,9.22,8.99,9.09,93000.0,6.0141,6.1406,5.9874,6.054,93000.0
2008-07-25 10:00:00,9.1,9.22,9.05,9.06,225400.0,6.0607,6.1406,6.0274,6.034,225400.0
2008-07-25 10:10:00,9.08,9.12,9.0,9.05,93000.0,6.0474,6.074,5.9941,6.0274,93000.0
2008-07-25 10:20:00,9.04,9.1,8.95,8.95,128200.0,6.0207,6.0607,5.9608,5.9608,128200.0
2008-07-25 10:30:00,8.95,9.01,8.93,8.99,76400.0,5.9608,6.0007,5.9475,5.9874,76400.0
2008-07-25 10:40:00,8.99,9.01,8.95,9.0,59800.0,5.9874,6.0007,5.9608,5.9941,59800.0
2008-07-25 10:50:00,9.01,9.09,8.97,9.08,142600.0,6.0007,6.054,5.9741,6.0474,142600.0
2008-07-25 11:00:00,9.09,9.09,8.98,9.03,86000.0,6.054,6.054,5.9808,6.0141,86000.0
2008-07-25 11:10:00,9.02,9.06,9.01,9.04,184800.0,6.0074,6.034,6.0007,6.0207,184800.0
2008-07-25 11:20:00,9.05,9.08,9.02,9.05,76800.0,6.0274,6.0474,6.0074,6.0274,76800.0
2008-07-25 11:30:00,9.05,9.09,9.04,9.05,114400.0,6.0274,6.054,6.0207,6.0274,114400.0
2008-07-25 11:40:00,9.05,9.09,9.04,9.06,72200.0,6.0274,6.054,6.0207,6.034,72200.0
2008-07-25 11:50:00,9.06,9.06,9.04,9.05,70400.0,6.034,6.034,6.0207,6.0274,70400.0
2008-07-25 12:00:00,9.05,9.05,9.01,9.02,69600.0,6.0274,6.0274,6.0007,6.0074,69600.0
2008-07-25 12:10:00,9.02,9.05,9.01,9.03,76400.0,6.0074,6.0274,6.0007,6.0141,76400.0
2008-07-25 12:20:00,9.01,9.06,8.97,9.04,80200.0,6.0007,6.034,5.9741,6.0207,80200.0
2008-07-25 12:30:00,9.05,9.05,8.97,9.02,53000.0,6.0274,6.0274,5.9741,6.0074,53000.0
2008-07-25 12:40:00,9.02,9.08,9.02,9.05,314600.0,6.0074,6.0474,6.0074,6.0274,314600.0
2008-07-25 12:50:00,9.05,9.11,9.03,9.08,168800.0,6.0274,6.0673,6.0141,6.0474,168800.0
2008-07-25 13:00:00,9.07,9.11,9.06,9.07,65000.0,6.0407,6.0673,6.034,6.0407,65000.0
2008-07-25 13:10:00,9.08,9.11,9.03,9.1,136400.0,6.0474,6.0673,6.0141,6.0607,136400.0
2008-07-25 13:20:00,9.1,9.11,9.06,9.08,125000.0,6.0607,6.0673,6.034,6.0474,125000.0
2008-07-25 13:30:00,9.08,9.1,9.07,9.09,117200.0,6.0474,6.0607,6.0407,6.054,117200.0
2008-07-25 13:40:00,9.09,9.1,9.05,9.09,44000.0,6.054,6.0607,6.0274,6.054,44000.0
2008-07-25 13:50:00,9.09,9.12,9.09,9.09,132600.0,6.054,6.074,6.054,6.054,132600.0
2008-07-25 14:00:00,9.08,9.11,9.08,9.1,251200.0,6.0474,6.0673,6.0474,6.0607,251200.0
2008-07-25 14:10:00,9.09,9.11,9.08,9.1,263000.0,6.054,6.0673,6.0474,6.0607,263000.0
2008-07-25 14:20:00,9.1,9.1,9.06,9.08,64600.0,6.0607,6.0607,6.034,6.0474,64600.0
2008-07-25 14:30:00,9.07,9.1,9.06,9.09,87000.0,6.0407,6.0607,6.034,6.054,87000.0
2008-07-25 14:40:00,9.09,9.1,9.06,9.08,70800.0,6.054,6.0607,6.034,6.0474,70800.0
2008-07-25 14:50:00,9.08,9.1,9.07,9.08,66200.0,6.0474,6.0607,6.0407,6.0474,66200.0
2008-07-25 15:00:00,9.08,9.09,9.07,9.08,103000.0,6.0474,6.054,6.0407,6.0474,103000.0
2008-07-25 15:10:00,9.08,9.08,9.04,9.06,143000.0,6.0474,6.0474,6.0207,6.034,143000.0
2008-07-25 15:20:00,9.06,9.07,9.05,9.06,124000.0,6.034,6.0407,6.0274,6.034,124000.0
2008-07-25 15:30:00,9.06,9.07,9.05,9.06,132800.0,6.034,6.0407,6.0274,6.034,132800.0
2008-07-25 15:40:00,9.06,9.13,9.04,9.06,356800.0,6.034,6.0807,6.0207,6.034,356800.0
2008-07-25 15:50:00,9.06,9.12,8.97,9.06,327800.0,6.034,6.074,5.9741,6.034,327800.0
2008-07-28 09:30:00,9.08,9.18,9.02,9.15,46200.0,6.0474,6.114,6.0074,6.094,46200.0
2008-07-28 09:40:00,9.18,9.19,9.06,9.1,68800.0,6.114,6.1206,6.034,6.0607,68800.0
2008-07-28 09:50:00,9.1,9.17,9.06,9.12,139600.0,6.0607,6.1073,6.034,6.074,139600.0
2008-07-28 10:00:00,9.12,9.16,9.12,9.15,75600.0,6.074,6.1006,6.074,6.094,75600.0
2008-07-28 10:10:00,9.15,9.16,9.07,9.1,82800.0,6.094,6.1006,6.0407,6.0607,82800.0
2008-07-28 10:20:00,9.11,9.11,8.99,9.02,54200.0,6.0673,6.0673,5.9874,6.0074,54200.0
2008-07-28 10:30:00,9.02,9.08,9.01,9.03,60800.0,6.0074,6.0474,6.0007,6.0141,60800.0
2008-07-28 10:40:00,9.03,9.04,8.97,8.97,34800.0,6.0141,6.0207,5.9741,5.9741,34800.0
2008-07-28 10:50:00,8.98,8.99,8.93,8.96,33800.0,5.9808,5.9874,5.9475,5.9674,33800.0
2008-07-28 11:00:00,8.96,8.97,8.9,8.9,38000.0,5.9674,5.9741,5.9275,5.9275,38000.0
2008-07-28 11:10:00,8.9,8.92,8.88,8.92,26600.0,5.9275,5.9408,5.9142,5.9408,26600.0
2008-07-28 11:20:00,8.92,8.92,8.87,8.87,25000.0,5.9408,5.9408,5.9075,5.9075,25000.0
2008-07-28 11:30:00,8.87,8.88,8.79,8.8,77000.0,5.9075,5.9142,5.8542,5.8609,77000.0
2008-07-28 11:40:00,8.8,8.85,8.78,8.85,92400.0,5.8609,5.8942,5.8476,5.8942,92400.0
2008-07-28 11:50:00,8.86,8.88,8.85,8.86,22400.0,5.9008,5.9142,5.8942,5.9008,22400.0
2008-07-28 12:00:00,8.86,8.93,8.84,8.93,30200.0,5.9008,5.9475,5.8875,5.9475,30200.0
2008-07-28 12:10:00,8.92,8.93,8.83,8.88,26200.0,5.9408,5.9475,5.8809,5.9142,26200.0
2008-07-28 12:20:00,8.88,8.93,8.88,8.9,35000.0,5.9142,5.9475,5.9142,5.9275,35000.0
2008-07-28 12:30:00,8.9,8.94,8.9,8.92,18200.0,5.9275,5.9541,5.9275,5.9408,18200.0
2008-07-28 12:40:00,8.93,8.93,8.8,8.85,77800.0,5.9475,5.9475,5.8609,5.8942,77800.0
2008-07-28 12:50:00,8.84,8.88,8.8,8.81,29000.0,5.8875,5.9142,5.8609,5.8675,29000.0
2008-07-28 13:00:00,8.81,8.86,8.79,8.86,19000.0,5.8675,5.9008,5.8542,5.9008,19000.0
2008-07-28 13:10:00,8.87,8.87,8.83,8.84,23400.0,5.9075,5.9075,5.8809,5.8875,23400.0
2008-07-28 13:20:00,8.84,8.85,8.81,8.83,48200.0,5.8875,5.8942,5.8675,5.8809,48200.0
2008-07-28 13:30:00,8.83,8.85,8.81,8.81,40000.0,5.8809,5.8942,5.8675,5.8675,40000.0
2008-07-28 13:40:00,8.81,8.86,8.81,8.86,44200.0,5.8675,5.9008,5.8675,5.9008,44200.0
2008-07-28 13:50:00,8.86,8.9,8.86,8.88,29800.0,5.9008,5.9275,5.9008,5.9142,29800.0
2008-07-28 14:00:00,8.88,8.89,8.86,8.88,57600.0,5.9142,5.9208,5.9008,5.9142,57600.0
2008-07-28 14:10:00,8.88,8.88,8.81,8.82,31600.0,5.9142,5.9142,5.8675,5.8742,31600.0
2008-07-28 14:20:00,8.83,8.85,8.8,8.8,38600.0,5.8809,5.8942,5.8609,5.8609,38600.0
2008-07-28 14:30:00,8.8,8.85,8.79,8.83,64200.0,5.8609,5.8942,5.8542,5.8809,64200.0
2008-07-28 14:40:00,8.85,8.85,8.79,8.83,42000.0,5.8942,5.8942,5.8542,5.8809,42000.0
2008-07-28 14:50:00,8.83,8.83,8.78,8.8,54200.0,5.8809,5.8809,5.8476,5.8609,54200.0
2008-07-28 15:00:00,8.81,8.84,8.8,8.81,56000.0,5.8675,5.8875,5.8609,5.8675,56000.0
2008-07-28 15:10:00,8.81,8.84,8.79,8.79,62200.0,5.8675,5.8875,5.8542,5.8542,62200.0
2008-07-28 15:20:00,8.79,8.87,8.79,8.83,71600.0,5.8542,5.9075,5.8542,5.8809,71600.0
2008-07-28 15:30:00,8.82,8.85,8.8,8.82,81200.0,5.8742,5.8942,5.8609,5.8742,81200.0
2008-07-28 15:40:00,8.82,8.83,8.76,8.76,177400.0,5.8742,5.8809,5.8342,5.8342,177400.0
2008-07-28 15:50:00,8.76,8.81,8.76,8.8,213800.0,5.8342,5.8675,5.8342,5.8609,213800.0
2008-07-29 09:30:00,8.81,8.94,8.78,8.8,45200.0,5.8675,5.9541,5.8476,5.8609,45200.0
2008-07-29 09:40:00,8.81,8.88,8.8,8.81,28400.0,5.8675,5.9142,5.8609,5.8675,28400.0
2008-07-29 09:50:00,8.82,8.95,8.81,8.91,45800.0,5.8742,5.9608,5.8675,5.9341,45800.0
2008-07-29 10:00:00,8.92,9.05,8.92,8.99,115800.0,5.9408,6.0274,5.9408,5.9874,115800.0
2008-07-29 10:10:00,8.99,9.0,8.88,8.94,64800.0,5.9874,5.9941,5.9142,5.9541,64800.0
2008-07-29 10:20:00,8.93,8.97,8.91,8.97,72000.0,5.9475,5.9741,5.9341,5.9741,72000.0
2008-07-29 10:30:00,8.97,9.02,8.97,9.0,55600.0,5.9741,6.0074,5.9741,5.9941,55600.0
2008-07-29 10:40:00,9.01,9.01,8.97,8.97,53000.0,6.0007,6.0007,5.9741,5.9741,53000.0
2008-07-29 10:50:00,8.98,8.99,8.94,8.97,35200.0,5.9808,5.9874,5.9541,5.9741,35200.0
2008-07-29 11:00:00,8.97,8.97,8.93,8.93,33400.0,5.9741,5.9741,5.9475,5.9475,33400.0
2008-07-29 11:10:00,8.92,8.97,8.92,8.97,30200.0,5.9408,5.9741,5.9408,5.9741,30200.0
2008-07-29 11:20:00,8.97,9.0,8.97,8.97,32800.0,5.9741,5.9941,5.9741,5.9741,32800.0
2008-07-29 11:30:00,8.97,9.01,8.97,9.0,78000.0,5.9741,6.0007,5.9741,5.9941,78000.0
2008-07-29 11:40:00,8.99,9.01,8.97,9.0,214800.0,5.9874,6.0007,5.9741,5.9941,214800.0
2008-07-29 11:50:00,8.99,9.0,8.97,8.98,22800.0,5.9874,5.9941,5.9741,5.9808,22800.0
2008-07-29 12:00:00,8.98,9.01,8.98,8.99,61200.0,5.9808,6.0007,5.9808,5.9874,61200.0
2008-07-29 12:10:00,8.99,9.0,8.94,8.94,58000.0,5.9874,5.9941,5.9541,5.9541,58000.0
2008-07-29 12:20:00,8.95,8.97,8.94,8.97,35600.0,5.9608,5.9741,5.9541,5.9741,35600.0
2008-07-29 12:30:00,8.97,9.0,8.95,8.95,35000.0,5.9741,5.9941,5.9608,5.9608,35000.0
2008-07-29 12:40:00,8.95,8.96,8.91,8.95,51400.0,5.9608,5.9674,5.9341,5.9608,51400.0
2008-07-29 12:50:00,8.94,8.98,8.94,8.95,58600.0,5.9541,5.9808,5.9541,5.9608,58600.0
2008-07-29 13:00:00,8.95,8.95,8.91,8.91,57800.0,5.9608,5.9608,5.9341,5.9341,57800.0
2008-07-29 13:10:00,8.91,8.95,8.9,8.95,47800.0,5.9341,5.9608,5.9275,5.9608,47800.0
2008-07-29 13:20:00,8.95,9.0,8.94,9.0,38600.0,5.9608,5.9941,5.9541,5.9941,38600.0
2008-07-29 13:30:00,9.0,9.01,8.97,8.99,164400.0,5.9941,6.0007,5.9741,5.9874,164400.0
2008-07-29 13:40:00,8.99,9.0,8.97,8.98,134600.0,5.9874,5.9941,5.9741,5.9808,134600.0
2008-07-29 13:50:00,8.99,9.03,8.97,8.98,206200.0,5.9874,6.0141,5.9741,5.9808,206200.0
2008-07-29 14:00:00,8.99,9.0,8.92,8.93,76000.0,5.9874,5.9941,5.9408,5.9475,76000.0
2008-07-29 14:10:00,8.92,8.99,8.91,8.97,74400.0,5.9408,5.9874,5.9341,5.9741,74400.0
2008-07-29 14:20:00,8.97,9.01,8.95,8.95,60400.0,5.9741,6.0007,5.9608,5.9608,60400.0
2008-07-29 14:30:00,8.96,8.97,8.93,8.93,66800.0,5.9674,5.9741,5.9475,5.9475,66800.0
2008-07-29 14:40:00,8.92,8.92,8.88,8.92,74000.0,5.9408,5.9408,5.9142,5.9408,74000.0
2008-07-29 14:50:00,8.91,8.97,8.9,8.95,78000.0,5.9341,5.9741,5.9275,5.9608,78000.0
2008-07-29 15:00:00,8.95,8.96,8.94,8.95,81000.0,5.9608,5.9674,5.9541,5.9608,81000.0
2008-07-29 15:10:00,8.95,9.0,8.95,8.99,123600.0,5.9608,5.9941,5.9608,5.9874,123600.0
2008-07-29 15:20:00,8.99,9.0,8.96,8.99,159200.0,5.9874,5.9941,5.9674,5.9874,159200.0
2008-07-29 15:30:00,8.99,8.99,8.93,8.95,219600.0,5.9874,5.9874,5.9475,5.9608,219600.0
2008-07-29 15:40:00,8.95,8.96,8.91,8.93,147000.0,5.9608,5.9674,5.9341,5.9475,147000.0
2008-07-29 15:50:00,8.94,8.97,8.9,8.95,324400.0,5.9541,5.9741,5.9275,5.9608,324400.0
2008-07-30 09:30:00,8.97,9.15,8.97,9.13,57600.0,5.9741,6.094,5.9741,6.0807,57600.0
2008-07-30 09:40:00,9.13,9.15,9.05,9.08,78600.0,6.0807,6.094,6.0274,6.0474,78600.0
2008-07-30 09:50:00,9.08,9.09,8.99,8.99,71600.0,6.0474,6.054,5.9874,5.9874,71600.0
2008-07-30 10:00:00,9.0,9.11,9.0,9.1,78800.0,5.9941,6.0673,5.9941,6.0607,78800.0
2008-07-30 10:10:00,9.1,9.11,9.08,9.11,68400.0,6.0607,6.0673,6.0474,6.0673,68400.0
2008-07-30 10:20:00,9.11,9.13,9.07,9.07,52000.0,6.0673,6.0807,6.0407,6.0407,52000.0
2008-07-30 10:30:00,9.07,9.1,8.97,9.0,46600.0,6.0407,6.0607,5.9741,5.9941,46600.0
2008-07-30 10:40:00,9.0,9.1,8.95,8.99,133600.0,5.9941,6.0607,5.9608,5.9874,133600.0
2008-07-30 10:50:00,8.97,8.98,8.92,8.95,85800.0,5.9741,5.9808,5.9408,5.9608,85800.0
2008-07-30 11:00:00,8.95,8.96,8.88,8.9,85400.0,5.9608,5.9674,5.9142,5.9275,85400.0
2008-07-30 11:10:00,8.89,8.9,8.81,8.81,46600.0,5.9208,5.9275,5.8675,5.8675,46600.0
2008-07-30 11:20:00,8.81,8.87,8.78,8.84,54800.0,5.8675,5.9075,5.8476,5.8875,54800.0
2008-07-30 11:30:00,8.84,8.85,8.78,8.79,59200.0,5.8875,5.8942,5.8476,5.8542,59200.0
2008-07-30 11:40:00,8.79,8.81,8.78,8.8,49600.0,5.8542,5.8675,5.8476,5.8609,49600.0
2008-07-30 11:50:00,8.8,8.84,8.78,8.79,57600.0,5.8609,5.8875,5.8476,5.8542,57600.0
2008-07-30 12:00:00,8.79,8.8,8.78,8.78,41600.0,5.8542,5.8609,5.8476,5.8476,41600.0
2008-07-30 12:10:00,8.78,8.79,8.78,8.79,25400.0,5.8476,5.8542,5.8476,5.8542,25400.0
2008-07-30 12:20:00,8.79,8.81,8.78,8.79,55000.0,5.8542,5.8675,5.8476,5.8542,55000.0
2008-07-30 12:30:00,8.79,8.79,8.78,8.78,33800.0,5.8542,5.8542,5.8476,5.8476,33800.0
2008-07-30 12:40:00,8.78,8.78,8.75,8.75,62400.0,5.8476,5.8476,5.8276,5.8276,62400.0
2008-07-30 12:50:00,8.76,8.77,8.73,8.74,145400.0,5.8342,5.8409,5.8142,5.8209,145400.0
2008-07-30 13:00:00,8.73,8.73,8.67,8.69,39000.0,5.8142,5.8142,5.7743,5.7876,39000.0
2008-07-30 13:10:00,8.69,8.77,8.67,8.73,61800.0,5.7876,5.8409,5.7743,5.8142,61800.0
2008-07-30 13:20:00,8.74,8.74,8.7,8.71,43200.0,5.8209,5.8209,5.7943,5.8009,43200.0
2008-07-30 13:30:00,8.71,8.74,8.71,8.72,30200.0,5.8009,5.8209,5.8009,5.8076,30200.0
2008-07-30 13:40:00,8.72,8.72,8.71,8.71,44200.0,5.8076,5.8076,5.8009,5.8009,44200.0
2008-07-30 13:50:00,8.71,8.71,8.67,8.69,62400.0,5.8009,5.8009,5.7743,5.7876,62400.0
2008-07-30 14:00:00,8.68,8.7,8.67,8.68,51800.0,5.7809,5.7943,5.7743,5.7809,51800.0
2008-07-30 14:10:00,8.67,8.69,8.6,8.63,108000.0,5.7743,5.7876,5.7277,5.7476,108000.0
2008-07-30 14:20:00,8.62,8.71,8.62,8.7,54000.0,5.741,5.8009,5.741,5.7943,54000.0
2008-07-30 14:30:00,8.7,8.75,8.69,8.73,58200.0,5.7943,5.8276,5.7876,5.8142,58200.0
2008-07-30 14:40:00,8.73,8.73,8.68,8.68,67600.0,5.8142,5.8142,5.7809,5.7809,67600.0
2008-07-30 14:50:00,8.69,8.69,8.65,8.66,48200.0,5.7876,5.7876,5.761,5.7676,48200.0
2008-07-30 15:00:00,8.67,8.67,8.63,8.63,114600.0,5.7743,5.7743,5.7476,5.7476,114600.0
2008-07-30 15:10:00,8.64,8.64,8.6,8.6,115600.0,5.7543,5.7543,5.7277,5.7277,115600.0
2008-07-30 15:20:00,8.61,8.67,8.61,8.66,82200.0,5.7343,5.7743,5.7343,5.7676,82200.0
2008-07-30 15:30:00,8.66,8.74,8.64,8.74,179600.0,5.7676,5.8209,5.7543,5.8209,179600.0
2008-07-30 15:40:00,8.74,8.76,8.72,8.72,124800.0,5.8209,5.8342,5.8076,5.8076,124800.0
2008-07-30 15:50:00,8.72,8.76,8.72,8.74,107800.0,5.8076,5.8342,5.8076,5.8209,107800.0
2008-07-31 09:30:00,8.67,8.9,8.63,8.83,34200.0,5.7743,5.9275,5.7476,5.8809,34200.0
2008-07-31 09:40:00,8.83,8.85,8.78,8.83,50800.0,5.8809,5.8942,5.8476,5.8809,50800.0
2008-07-31 09:50:00,8.84,8.92,8.81,8.84,78600.0,5.8875,5.9408,5.8675,5.8875,78600.0
2008-07-31 10:00:00,8.86,8.93,8.85,8.89,99600.0,5.9008,5.9475,5.8942,5.9208,99600.0
2008-07-31 10:10:00,8.9,8.94,8.88,8.92,55600.0,5.9275,5.9541,5.9142,5.9408,55600.0
2008-07-31 10:20:00,8.92,8.95,8.9,8.92,43000.0,5.9408,5.9608,5.9275,5.9408,43000.0
2008-07-31 10:30:00,8.92,8.95,8.9,8.93,34800.0,5.9408,5.9608,5.9275,5.9475,34800.0
2008-07-31 10:40:00,8.93,8.97,8.9,8.93,75200.0,5.9475,5.9741,5.9275,5.9475,75200.0
2008-07-31 10:50:00,8.92,8.97,8.92,8.97,82000.0,5.9408,5.9741,5.9408,5.9741,82000.0
2008-07-31 11:00:00,8.97,8.99,8.97,8.97,65800.0,5.9741,5.9874,5.9741,5.9741,65800.0
2008-07-31 11:10:00,8.97,8.97,8.95,8.96,29400.0,5.9741,5.9741,5.9608,5.9674,29400.0
2008-07-31 11:20:00,8.96,8.96,8.79,8.79,54400.0,5.9674,5.9674,5.8542,5.8542,54400.0
2008-07-31 11:30:00,8.79,8.94,8.79,8.91,127400.0,5.8542,5.9541,5.8542,5.9341,127400.0
2008-07-31 11:40:00,8.92,8.92,8.79,8.8,51200.0,5.9408,5.9408,5.8542,5.8609,51200.0
2008-07-31 11:50:00,8.8,8.81,8.77,8.77,71800.0,5.8609,5.8675,5.8409,5.8409,71800.0
2008-07-31 12:00:00,8.78,8.78,8.74,8.74,56400.0,5.8476,5.8476,5.8209,5.8209,56400.0
2008-07-31 12:10:00,8.74,8.76,8.72,8.73,68600.0,5.8209,5.8342,5.8076,5.8142,68600.0
2008-07-31 12:20:00,8.72,8.83,8.71,8.8,40400.0,5.8076,5.8809,5.8009,5.8609,40400.0
2008-07-31 12:30:00,8.79,8.83,8.79,8.83,11400.0,5.8542,5.8809,5.8542,5.8809,11400.0
2008-07-31 12:40:00,8.84,8.86,8.82,8.85,40800.0,5.8875,5.9008,5.8742,5.8942,40800.0
2008-07-31 12:50:00,8.84,8.84,8.81,8.83,18800.0,5.8875,5.8875,5.8675,5.8809,18800.0
2008-07-31 13:00:00,8.82,8.87,8.82,8.87,40400.0,5.8742,5.9075,5.8742,5.9075,40400.0
2008-07-31 13:10:00,8.87,8.91,8.87,8.89,59800.0,5.9075,5.9341,5.9075,5.9208,59800.0
2008-07-31 13:20:00,8.89,8.89,8.87,8.88,35200.0,5.9208,5.9208,5.9075,5.9142,35200.0
2008-07-31 13:30:00,8.88,8.9,8.88,8.9,38000.0,5.9142,5.9275,5.9142,5.9275,38000.0
2008-07-31 13:40:00,8.9,8.9,8.88,8.9,34400.0,5.9275,5.9275,5.9142,5.9275,34400.0
2008-07-31 13:50:00,8.9,8.9,8.88,8.89,40800.0,5.9275,5.9275,5.9142,5.9208,40800.0
2008-07-31 14:00:00,8.89,8.89,8.82,8.85,43200.0,5.9208,5.9208,5.8742,5.8942,43200.0
2008-07-31 14:10:00,8.84,8.88,8.8,8.86,76000.0,5.8875,5.9142,5.8609,5.9008,76000.0
2008-07-31 14:20:00,8.86,8.86,8.81,8.81,45600.0,5.9008,5.9008,5.8675,5.8675,45600.0
2008-07-31 14:30:00,8.81,8.88,8.81,8.87,75800.0,5.8675,5.9142,5.8675,5.9075,75800.0
2008-07-31 14:40:00,8.88,8.88,8.81,8.83,51800.0,5.9142,5.9142,5.8675,5.8809,51800.0
2008-07-31 14:50:00,8.83,8.87,8.83,8.86,71400.0,5.8809,5.9075,5.8809,5.9008,71400.0
2008-07-31 15:00:00,8.86,8.87,8.81,8.83,80000.0,5.9008,5.9075,5.8675,5.8809,80000.0
2008-07-31 15:10:00,8.83,8.85,8.79,8.79,76200.0,5.8809,5.8942,5.8542,5.8542,76200.0
2008-07-31 15:20:00,8.79,8.81,8.79,8.8,100600.0,5.8542,5.8675,5.8542,5.8609,100600.0
2008-07-31 15:30:00,8.8,8.81,8.75,8.75,160000.0,5.8609,5.8675,5.8276,5.8276,160000.0
2008-07-31 15:40:00,8.76,8.77,8.7,8.71,307600.0,5.8342,5.8409,5.7943,5.8009,307600.0
2008-07-31 15:50:00,8.7,8.72,8.66,8.68,228600.0,5.7943,5.8076,5.7676,5.7809,228600.0
2008-08-01 09:30:00,8.7,8.9,8.7,8.7,47400.0,5.7943,5.9275,5.7943,5.7943,47400.0
2008-08-01 09:40:00,8.73,8.73,8.64,8.65,82200.0,5.8142,5.8142,5.7543,5.761,82200.0
2008-08-01 09:50:00,8.67,8.69,8.58,8.68,109400.0,5.7743,5.7876,5.7143,5.7809,109400.0
2008-08-01 10:00:00,8.69,8.75,8.63,8.65,93000.0,5.7876,5.8276,5.7476,5.761,93000.0
2008-08-01 10:10:00,8.64,8.71,8.62,8.63,79800.0,5.7543,5.8009,5.741,5.7476,79800.0
2008-08-01 10:20:00,8.62,8.7,8.6,8.61,144600.0,5.741,5.7943,5.7277,5.7343,144600.0
2008-08-01 10:30:00,8.6,8.68,8.6,8.67,75800.0,5.7277,5.7809,5.7277,5.7743,75800.0
2008-08-01 10:40:00,8.68,8.74,8.61,8.72,83000.0,5.7809,5.8209,5.7343,5.8076,83000.0
2008-08-01 10:50:00,8.72,8.78,8.68,8.78,81400.0,5.8076,5.8476,5.7809,5.8476,81400.0
2008-08-01 11:00:00,8.78,8.8,8.71,8.72,98000.0,5.8476,5.8609,5.8009,5.8076,98000.0
2008-08-01 11:10:00,8.72,8.77,8.69,8.77,122800.0,5.8076,5.8409,5.7876,5.8409,122800.0
2008-08-01 11:20:00,8.77,8.8,8.72,8.78,135200.0,5.8409,5.8609,5.8076,5.8476,135200.0
2008-08-01 11:30:00,8.78,8.83,8.73,8.75,152000.0,5.8476,5.8809,5.8142,5.8276,152000.0
2008-08-01 11:40:00,8.74,8.74,8.7,8.71,31800.0,5.8209,5.8209,5.7943,5.8009,31800.0
2008-08-01 11:50:00,8.71,8.79,8.67,8.78,105400.0,5.8009,5.8542,5.7743,5.8476,105400.0
2008-08-01 12:00:00,8.77,8.77,8.68,8.72,61200.0,5.8409,5.8409,5.7809,5.8076,61200.0
2008-08-01 12:10:00,8.73,8.78,8.65,8.65,73600.0,5.8142,5.8476,5.761,5.761,73600.0
2008-08-01 12:20:00,8.65,8.71,8.65,8.7,32800.0,5.761,5.8009,5.761,5.7943,32800.0
2008-08-01 12:30:00,8.69,8.73,8.67,8.69,44400.0,5.7876,5.8142,5.7743,5.7876,44400.0
2008-08-01 12:40:00,8.67,8.68,8.63,8.67,25600.0,5.7743,5.7809,5.7476,5.7743,25600.0
2008-08-01 12:50:00,8.68,8.68,8.63,8.67,37600.0,5.7809,5.7809,5.7476,5.7743,37600.0
2008-08-01 13:00:00,8.67,8.7,8.66,8.68,32600.0,5.7743,5.7943,5.7676,5.7809,32600.0
2008-08-01 13:10:00,8.7,8.76,8.68,8.76,27400.0,5.7943,5.8342,5.7809,5.8342,27400.0
2008-08-01 13:20:00,8.76,8.76,8.7,8.74,50400.0,5.8342,5.8342,5.7943,5.8209,50400.0
2008-08-01 13:30:00,8.74,8.75,8.68,8.73,28600.0,5.8209,5.8276,5.7809,5.8142,28600.0
2008-08-01 13:40:00,8.72,8.73,8.7,8.73,42200.0,5.8076,5.8142,5.7943,5.8142,42200.0
2008-08-01 13:50:00,8.73,8.75,8.69,8.71,132200.0,5.8142,5.8276,5.7876,5.8009,132200.0
2008-08-01 14:00:00,8.72,8.74,8.67,8.74,77200.0,5.8076,5.8209,5.7743,5.8209,77200.0
2008-08-01 14:10:00,8.73,8.74,8.69,8.71,82200.0,5.8142,5.8209,5.7876,5.8009,82200.0
2008-08-01 14:20:00,8.71,8.72,8.68,8.69,51200.0,5.8009,5.8076,5.7809,5.7876,51200.0
2008-08-01 14:30:00,8.69,8.71,8.69,8.7,42000.0,5.7876,5.8009,5.7876,5.7943,42000.0
2008-08-01 14:40:00,8.69,8.7,8.68,8.69,96600.0,5.7876,5.7943,5.7809,5.7876,96600.0
2008-08-01 14:50:00,8.69,8.72,8.69,8.7,48400.0,5.7876,5.8076,5.7876,5.7943,48400.0
2008-08-01 15:00:00,8.71,8.73,8.65,8.71,86200.0,5.8009,5.8142,5.761,5.8009,86200.0
2008-08-01 15:10:00,8.71,8.76,8.68,8.69,100200.0,5.8009,5.8342,5.7809,5.7876,100200.0
2008-08-01 15:20:00,8.69,8.73,8.69,8.72,507600.0,5.7876,5.8142,5.7876,5.8076,507600.0
2008-08-01 15:30:00,8.72,8.76,8.71,8.75,415000.0,5.8076,5.8342,5.8009,5.8276,415000.0
2008-08-01 15:40:00,8.75,8.81,8.74,8.77,532800.0,5.8276,5.8675,5.8209,5.8409,532800.0
2008-08-01 15:50:00,8.77,8.78,8.74,8.74,343800.0,5.8409,5.8476,5.8209,5.8209,343800.0
2008-08-04 09:30:00,8.73,8.9,8.7,8.75,106600.0,5.8142,5.9275,5.7943,5.8276,106600.0
2008-08-04 09:40:00,8.75,8.77,8.66,8.69,104800.0,5.8276,5.8409,5.7676,5.7876,104800.0
2008-08-04 09:50:00,8.7,8.75,8.7,8.74,65000.0,5.7943,5.8276,5.7943,5.8209,65000.0
2008-08-04 10:00:00,8.74,8.76,8.72,8.75,66200.0,5.8209,5.8342,5.8076,5.8276,66200.0
2008-08-04 10:10:00,8.74,8.77,8.72,8.74,190600.0,5.8209,5.8409,5.8076,5.8209,190600.0
2008-08-04 10:20:00,8.73,8.76,8.68,8.7,62200.0,5.8142,5.8342,5.7809,5.7943,62200.0
2008-08-04 10:30:00,8.7,8.71,8.66,8.67,58600.0,5.7943,5.8009,5.7676,5.7743,58600.0
2008-08-04 10:40:00,8.67,8.68,8.59,8.6,38000.0,5.7743,5.7809,5.721,5.7277,38000.0
2008-08-04 10:50:00,8.59,8.65,8.59,8.62,74200.0,5.721,5.761,5.721,5.741,74200.0
2008-08-04 11:00:00,8.62,8.62,8.6,8.6,63800.0,5.741,5.741,5.7277,5.7277,63800.0
2008-08-04 11:10:00,8.6,8.64,8.59,8.63,62800.0,5.7277,5.7543,5.721,5.7476,62800.0
2008-08-04 11:20:00,8.63,8.63,8.58,8.58,107600.0,5.7476,5.7476,5.7143,5.7143,107600.0
2008-08-04 11:30:00,8.56,8.67,8.56,8.66,113000.0,5.701,5.7743,5.701,5.7676,113000.0
2008-08-04 11:40:00,8.66,8.7,8.62,8.62,145200.0,5.7676,5.7943,5.741,5.741,145200.0
2008-08-04 11:50:00,8.62,8.68,8.62,8.65,93600.0,5.741,5.7809,5.741,5.761,93600.0
2008-08-04 12:00:00,8.65,8.65,8.61,8.63,77200.0,5.761,5.761,5.7343,5.7476,77200.0
2008-08-04 12:10:00,8.63,8.67,8.62,8.63,53600.0,5.7476,5.7743,5.741,5.7476,53600.0
2008-08-04 12:20:00,8.63,8.63,8.58,8.63,108000.0,5.7476,5.7476,5.7143,5.7476,108000.0
2008-08-04 12:30:00,8.63,8.63,8.58,8.6,57000.0,5.7476,5.7476,5.7143,5.7277,57000.0
2008-08-04 12:40:00,8.6,8.6,8.56,8.56,53200.0,5.7277,5.7277,5.701,5.701,53200.0
2008-08-04 12:50:00,8.56,8.56,8.53,8.54,30000.0,5.701,5.701,5.681,5.6877,30000.0
2008-08-04 13:00:00,8.54,8.58,8.54,8.55,26800.0,5.6877,5.7143,5.6877,5.6944,26800.0
2008-08-04 13:10:00,8.56,8.6,8.55,8.56,39400.0,5.701,5.7277,5.6944,5.701,39400.0
2008-08-04 13:20:00,8.56,8.57,8.53,8.56,50000.0,5.701,5.7077,5.681,5.701,50000.0
2008-08-04 13:30:00,8.56,8.63,8.55,8.58,82800.0,5.701,5.7476,5.6944,5.7143,82800.0
2008-08-04 13:40:00,8.59,8.59,8.55,8.58,74800.0,5.721,5.721,5.6944,5.7143,74800.0
2008-08-04 13:50:00,8.57,8.59,8.54,8.55,53800.0,5.7077,5.721,5.6877,5.6944,53800.0
2008-08-04 14:00:00,8.55,8.59,8.55,8.56,69800.0,5.6944,5.721,5.6944,5.701,69800.0
2008-08-04 14:10:00,8.56,8.61,8.55,8.61,101000.0,5.701,5.7343,5.6944,5.7343,101000.0
2008-08-04 14:20:00,8.61,8.69,8.61,8.64,137400.0,5.7343,5.7876,5.7343,5.7543,137400.0
2008-08-04 14:30:00,8.64,8.67,8.63,8.64,81400.0,5.7543,5.7743,5.7476,5.7543,81400.0
2008-08-04 14:40:00,8.64,8.66,8.61,8.63,81200.0,5.7543,5.7676,5.7343,5.7476,81200.0
2008-08-04 14:50:00,8.63,8.66,8.63,8.65,99200.0,5.7476,5.7676,5.7476,5.761,99200.0
2008-08-04 15:00:00,8.65,8.66,8.63,8.65,64400.0,5.761,5.7676,5.7476,5.761,64400.0
2008-08-04 15:10:00,8.65,8.65,8.63,8.64,83200.0,5.761,5.761,5.7476,5.7543,83200.0
2008-08-04 15:20:00,8.64,8.65,8.56,8.59,207600.0,5.7543,5.761,5.701,5.721,207600.0
2008-08-04 15:30:00,8.59,8.65,8.58,8.61,116000.0,5.721,5.761,5.7143,5.7343,116000.0
2008-08-04 15:40:00,8.62,8.62,8.52,8.58,141600.0,5.741,5.741,5.6744,5.7143,141600.0
2008-08-04 15:50:00,8.57,8.58,8.52,8.56,151200.0,5.7077,5.7143,5.6744,5.701,151200.0
2008-08-05 09:30:00,8.64,8.9,8.63,8.78,108200.0,5.7543,5.9275,5.7476,5.8476,108200.0
2008-08-05 09:40:00,8.78,8.81,8.72,8.74,67600.0,5.8476,5.8675,5.8076,5.8209,67600.0
2008-08-05 09:50:00,8.74,8.83,8.72,8.83,69600.0,5.8209,5.8809,5.8076,5.8809,69600.0
2008-08-05 10:00:00,8.82,8.85,8.8,8.81,70000.0,5.8742,5.8942,5.8609,5.8675,70000.0
2008-08-05 10:10:00,8.81,8.88,8.8,8.83,66400.0,5.8675,5.9142,5.8609,5.8809,66400.0
2008-08-05 10:20:00,8.83,8.9,8.82,8.86,98200.0,5.8809,5.9275,5.8742,5.9008,98200.0
2008-08-05 10:30:00,8.87,8.9,8.84,8.87,170600.0,5.9075,5.9275,5.8875,5.9075,170600.0
2008-08-05 10:40:00,8.86,8.88,8.85,8.88,83400.0,5.9008,5.9142,5.8942,5.9142,83400.0
2008-08-05 10:50:00,8.88,8.97,8.88,8.96,127600.0,5.9142,5.9741,5.9142,5.9674,127600.0
2008-08-05 11:00:00,8.96,8.96,8.95,8.96,234600.0,5.9674,5.9674,5.9608,5.9674,234600.0
2008-08-05 11:10:00,8.96,8.97,8.94,8.95,87000.0,5.9674,5.9741,5.9541,5.9608,87000.0
2008-08-05 11:20:00,8.95,9.01,8.95,9.0,156400.0,5.9608,6.0007,5.9608,5.9941,156400.0
2008-08-05 11:30:00,9.0,9.04,9.0,9.04,43000.0,5.9941,6.0207,5.9941,6.0207,43000.0
2008-08-05 11:40:00,9.04,9.06,9.02,9.06,56800.0,6.0207,6.034,6.0074,6.034,56800.0
2008-08-05 11:50:00,9.05,9.1,9.05,9.09,87600.0,6.0274,6.0607,6.0274,6.054,87600.0
2008-08-05 12:00:00,9.09,9.09,9.06,9.06,40400.0,6.054,6.054,6.034,6.034,40400.0
2008-08-05 12:10:00,9.06,9.08,9.06,9.06,75200.0,6.034,6.0474,6.034,6.034,75200.0
2008-08-05 12:20:00,9.06,9.06,8.99,8.99,73800.0,6.034,6.034,5.9874,5.9874,73800.0
2008-08-05 12:30:00,8.99,8.99,8.96,8.98,26600.0,5.9874,5.9874,5.9674,5.9808,26600.0
2008-08-05 12:40:00,8.97,8.98,8.93,8.94,40600.0,5.9741,5.9808,5.9475,5.9541,40600.0
2008-08-05 12:50:00,8.94,8.95,8.93,8.94,40600.0,5.9541,5.9608,5.9475,5.9541,40600.0
2008-08-05 13:00:00,8.94,8.95,8.92,8.95,47200.0,5.9541,5.9608,5.9408,5.9608,47200.0
2008-08-05 13:10:00,8.95,8.96,8.93,8.93,31600.0,5.9608,5.9674,5.9475,5.9475,31600.0
2008-08-05 13:20:00,8.93,8.94,8.92,8.93,65600.0,5.9475,5.9541,5.9408,5.9475,65600.0
2008-08-05 13:30:00,8.93,8.94,8.88,8.88,46600.0,5.9475,5.9541,5.9142,5.9142,46600.0
2008-08-05 13:40:00,8.88,8.88,8.86,8.86,57000.0,5.9142,5.9142,5.9008,5.9008,57000.0
2008-08-05 13:50:00,8.86,8.88,8.86,8.87,70800.0,5.9008,5.9142,5.9008,5.9075,70800.0
2008-08-05 14:00:00,8.87,8.88,8.86,8.87,82400.0,5.9075,5.9142,5.9008,5.9075,82400.0
2008-08-05 14:10:00,8.87,8.92,8.85,8.89,176400.0,5.9075,5.9408,5.8942,5.9208,176400.0
2008-08-05 14:20:00,8.88,9.03,8.88,9.01,198400.0,5.9142,6.0141,5.9142,6.0007,198400.0
2008-08-05 14:30:00,9.02,9.04,8.97,9.0,124000.0,6.0074,6.0207,5.9741,5.9941,124000.0
2008-08-05 14:40:00,9.0,9.06,9.0,9.04,136400.0,5.9941,6.034,5.9941,6.0207,136400.0
2008-08-05 14:50:00,9.04,9.04,9.0,9.02,226800.0,6.0207,6.0207,5.9941,6.0074,226800.0
2008-08-05 15:00:00,9.01,9.06,9.01,9.03,178000.0,6.0007,6.034,6.0007,6.0141,178000.0
2008-08-05 15:10:00,9.02,9.04,8.99,9.02,173600.0,6.0074,6.0207,5.9874,6.0074,173600.0
2008-08-05 15:20:00,9.02,9.03,8.98,9.0,135000.0,6.0074,6.0141,5.9808,5.9941,135000.0
2008-08-05 15:30:00,9.0,9.01,8.99,8.99,166800.0,5.9941,6.0007,5.9874,5.9874,166800.0
2008-08-05 15:40:00,9.0,9.01,8.99,8.99,220200.0,5.9941,6.0007,5.9874,5.9874,220200.0
2008-08-05 15:50:00,8.99,9.0,8.93,8.97,378200.0,5.9874,5.9941,5.9475,5.9741,378200.0
2008-08-06 09:30:00,8.99,8.99,8.8,8.82,98400.0,5.9874,5.9874,5.8609,5.8742,98400.0
2008-08-06 09:40:00,8.83,8.87,8.74,8.74,65800.0,5.8809,5.9075,5.8209,5.8209,65800.0
2008-08-06 09:50:00,8.74,8.81,8.74,8.79,74400.0,5.8209,5.8675,5.8209,5.8542,74400.0
2008-08-06 10:00:00,8.79,8.84,8.78,8.81,42400.0,5.8542,5.8875,5.8476,5.8675,42400.0
2008-08-06 10:10:00,8.81,8.85,8.8,8.83,113400.0,5.8675,5.8942,5.8609,5.8809,113400.0
2008-08-06 10:20:00,8.83,8.86,8.83,8.84,50000.0,5.8809,5.9008,5.8809,5.8875,50000.0
2008-08-06 10:30:00,8.84,8.86,8.81,8.82,130000.0,5.8875,5.9008,5.8675,5.8742,130000.0
2008-08-06 10:40:00,8.81,8.85,8.8,8.81,115400.0,5.8675,5.8942,5.8609,5.8675,115400.0
2008-08-06 10:50:00,8.82,8.86,8.81,8.85,75800.0,5.8742,5.9008,5.8675,5.8942,75800.0
2008-08-06 11:00:00,8.85,8.86,8.84,8.85,89600.0,5.8942,5.9008,5.8875,5.8942,89600.0
2008-08-06 11:10:00,8.85,8.94,8.85,8.88,179600.0,5.8942,5.9541,5.8942,5.9142,179600.0
2008-08-06 11:20:00,8.88,8.97,8.88,8.97,95400.0,5.9142,5.9741,5.9142,5.9741,95400.0
2008-08-06 11:30:00,8.97,9.03,8.92,9.01,308400.0,5.9741,6.0141,5.9408,6.0007,308400.0
2008-08-06 11:40:00,9.01,9.04,8.97,9.01,149600.0,6.0007,6.0207,5.9741,6.0007,149600.0
2008-08-06 11:50:00,9.0,9.02,8.96,8.99,249200.0,5.9941,6.0074,5.9674,5.9874,249200.0
2008-08-06 12:00:00,8.99,9.05,8.95,9.02,115800.0,5.9874,6.0274,5.9608,6.0074,115800.0
2008-08-06 12:10:00,9.01,9.02,8.97,9.02,35600.0,6.0007,6.0074,5.9741,6.0074,35600.0
2008-08-06 12:20:00,9.02,9.05,8.99,9.0,69000.0,6.0074,6.0274,5.9874,5.9941,69000.0
2008-08-06 12:30:00,9.0,9.01,8.95,8.99,79200.0,5.9941,6.0007,5.9608,5.9874,79200.0
2008-08-06 12:40:00,8.99,9.02,8.98,8.98,107800.0,5.9874,6.0074,5.9808,5.9808,107800.0
2008-08-06 12:50:00,8.97,8.99,8.94,8.99,56800.0,5.9741,5.9874,5.9541,5.9874,56800.0
2008-08-06 13:00:00,8.98,9.0,8.96,8.98,77400.0,5.9808,5.9941,5.9674,5.9808,77400.0
2008-08-06 13:10:00,8.99,9.0,8.97,8.97,137800.0,5.9874,5.9941,5.9741,5.9741,137800.0
2008-08-06 13:20:00,8.98,8.99,8.97,8.98,46400.0,5.9808,5.9874,5.9741,5.9808,46400.0
2008-08-06 13:30:00,8.99,8.99,8.97,8.98,121600.0,5.9874,5.9874,5.9741,5.9808,121600.0
2008-08-06 13:40:00,8.98,8.98,8.94,8.97,194800.0,5.9808,5.9808,5.9541,5.9741,194800.0
2008-08-06 13:50:00,8.97,8.97,8.89,8.93,218000.0,5.9741,5.9741,5.9208,5.9475,218000.0
2008-08-06 14:00:00,8.93,8.94,8.88,8.93,113000.0,5.9475,5.9541,5.9142,5.9475,113000.0
2008-08-06 14:10:00,8.93,9.01,8.9,8.98,227000.0,5.9475,6.0007,5.9275,5.9808,227000.0
2008-08-06 14:20:00,8.98,9.01,8.94,8.96,166400.0,5.9808,6.0007,5.9541,5.9674,166400.0
2008-08-06 14:30:00,8.96,9.01,8.96,8.97,96400.0,5.9674,6.0007,5.9674,5.9741,96400.0
2008-08-06 14:40:00,8.97,9.03,8.97,9.03,107800.0,5.9741,6.0141,5.9741,6.0141,107800.0
2008-08-06 14:50:00,9.03,9.03,8.96,8.97,309800.0,6.0141,6.0141,5.9674,5.9741,309800.0
2008-08-06 15:00:00,8.97,9.0,8.97,8.98,192000.0,5.9741,5.9941,5.9741,5.9808,192000.0
2008-08-06 15:10:00,8.98,9.01,8.98,8.99,169000.0,5.9808,6.0007,5.9808,5.9874,169000.0
2008-08-06 15:20:00,8.99,9.01,8.99,8.99,158200.0,5.9874,6.0007,5.9874,5.9874,158200.0
2008-08-06 15:30:00,8.99,8.99,8.97,8.99,133800.0,5.9874,5.9874,5.9741,5.9874,133800.0
2008-08-06 15:40:00,8.99,9.0,8.97,8.97,296200.0,5.9874,5.9941,5.9741,5.9741,296200.0
2008-08-06 15:50:00,8.98,8.99,8.95,8.99,623000.0,5.9808,5.9874,5.9608,5.9874,623000.0
2008-08-07 09:30:00,8.88,9.03,8.76,8.79,172000.0,5.9142,6.0141,5.8342,5.8542,172000.0
2008-08-07 09:40:00,8.79,8.83,8.72,8.75,225400.0,5.8542,5.8809,5.8076,5.8276,225400.0
2008-08-07 09:50:00,8.74,8.8,8.72,8.75,158800.0,5.8209,5.8609,5.8076,5.8276,158800.0
2008-08-07 10:00:00,8.74,8.88,8.74,8.83,181400.0,5.8209,5.9142,5.8209,5.8809,181400.0
2008-08-07 10:10:00,8.83,8.84,8.77,8.83,165400.0,5.8809,5.8875,5.8409,5.8809,165400.0
2008-08-07 10:20:00,8.83,8.83,8.76,8.78,203600.0,5.8809,5.8809,5.8342,5.8476,203600.0
2008-08-07 10:30:00,8.78,8.81,8.77,8.81,201800.0,5.8476,5.8675,5.8409,5.8675,201800.0
2008-08-07 10:40:00,8.81,8.84,8.77,8.8,121200.0,5.8675,5.8875,5.8409,5.8609,121200.0
2008-08-07 10:50:00,8.8,8.85,8.8,8.85,48600.0,5.8609,5.8942,5.8609,5.8942,48600.0
2008-08-07 11:00:00,8.85,8.86,8.8,8.85,73800.0,5.8942,5.9008,5.8609,5.8942,73800.0
2008-08-07 11:10:00,8.85,8.86,8.8,8.8,41800.0,5.8942,5.9008,5.8609,5.8609,41800.0
2008-08-07 11:20:00,8.8,8.84,8.79,8.81,67200.0,5.8609,5.8875,5.8542,5.8675,67200.0
2008-08-07 11:30:00,8.81,8.81,8.79,8.8,51600.0,5.8675,5.8675,5.8542,5.8609,51600.0
2008-08-07 11:40:00,8.8,8.81,8.8,8.8,62000.0,5.8609,5.8675,5.8609,5.8609,62000.0
2008-08-07 11:50:00,8.8,8.81,8.76,8.77,90800.0,5.8609,5.8675,5.8342,5.8409,90800.0
2008-08-07 12:00:00,8.76,8.76,8.7,8.7,35600.0,5.8342,5.8342,5.7943,5.7943,35600.0
2008-08-07 12:10:00,8.7,8.74,8.7,8.71,50600.0,5.7943,5.8209,5.7943,5.8009,50600.0
2008-08-07 12:20:00,8.7,8.73,8.68,8.72,35000.0,5.7943,5.8142,5.7809,5.8076,35000.0
2008-08-07 12:30:00,8.72,8.8,8.69,8.7,147400.0,5.8076,5.8609,5.7876,5.7943,147400.0
2008-08-07 12:40:00,8.7,8.77,8.69,8.75,149800.0,5.7943,5.8409,5.7876,5.8276,149800.0
2008-08-07 12:50:00,8.74,8.75,8.68,8.72,122800.0,5.8209,5.8276,5.7809,5.8076,122800.0
2008-08-07 13:00:00,8.72,8.74,8.69,8.72,47000.0,5.8076,5.8209,5.7876,5.8076,47000.0
2008-08-07 13:10:00,8.72,8.77,8.71,8.74,82600.0,5.8076,5.8409,5.8009,5.8209,82600.0
2008-08-07 13:20:00,8.74,8.8,8.74,8.8,442200.0,5.8209,5.8609,5.8209,5.8609,442200.0
2008-08-07 13:30:00,8.79,8.8,8.76,8.78,150400.0,5.8542,5.8609,5.8342,5.8476,150400.0
2008-08-07 13:40:00,8.78,8.81,8.74,8.74,161800.0,5.8476,5.8675,5.8209,5.8209,161800.0
2008-08-07 13:50:00,8.76,8.81,8.75,8.8,186400.0,5.8342,5.8675,5.8276,5.8609,186400.0
2008-08-07 14:00:00,8.8,8.81,8.8,8.81,126600.0,5.8609,5.8675,5.8609,5.8675,126600.0
2008-08-07 14:10:00,8.8,8.84,8.8,8.83,129200.0,5.8609,5.8875,5.8609,5.8809,129200.0
2008-08-07 14:20:00,8.83,8.85,8.82,8.83,144800.0,5.8809,5.8942,5.8742,5.8809,144800.0
2008-08-07 14:30:00,8.84,8.86,8.83,8.85,114000.0,5.8875,5.9008,5.8809,5.8942,114000.0
2008-08-07 14:40:00,8.86,8.86,8.81,8.83,142800.0,5.9008,5.9008,5.8675,5.8809,142800.0
2008-08-07 14:50:00,8.83,8.83,8.8,8.8,206600.0,5.8809,5.8809,5.8609,5.8609,206600.0
2008-08-07 15:00:00,8.8,8.81,8.73,8.74,298000.0,5.8609,5.8675,5.8142,5.8209,298000.0
2008-08-07 15:10:00,8.74,8.77,8.7,8.75,238600.0,5.8209,5.8409,5.7943,5.8276,238600.0
2008-08-07 15:20:00,8.75,8.76,8.72,8.75,194200.0,5.8276,5.8342,5.8076,5.8276,194200.0
2008-08-07 15:30:00,8.75,8.76,8.74,8.74,206800.0,5.8276,5.8342,5.8209,5.8209,206800.0
2008-08-07 15:40:00,8.74,8.81,8.72,8.79,399600.0,5.8209,5.8675,5.8076,5.8542,399600.0
2008-08-07 15:50:00,8.79,8.82,8.76,8.8,366000.0,5.8542,5.8742,5.8342,5.8609,366000.0
2008-08-08 09:30:00,8.76,8.99,8.74,8.92,62400.0,5.8342,5.9874,5.8209,5.9408,62400.0
2008-08-08 09:40:00,8.94,9.05,8.9,9.03,75600.0,5.9541,6.0274,5.9275,6.0141,75600.0
2008-08-08 09:50:00,9.04,9.04,8.95,8.96,200400.0,6.0207,6.0207,5.9608,5.9674,200400.0
2008-08-08 10:00:00,8.97,9.04,8.96,9.02,236000.0,5.9741,6.0207,5.9674,6.0074,236000.0
2008-08-08 10:10:00,9.03,9.03,8.95,8.98,330000.0,6.0141,6.0141,5.9608,5.9808,330000.0
2008-08-08 10:20:00,8.99,9.03,8.93,9.02,173200.0,5.9874,6.0141,5.9475,6.0074,173200.0
2008-08-08 10:30:00,9.02,9.04,8.99,9.03,373600.0,6.0074,6.0207,5.9874,6.0141,373600.0
2008-08-08 10:40:00,9.03,9.09,9.03,9.09,181000.0,6.0141,6.054,6.0141,6.054,181000.0
2008-08-08 10:50:00,9.08,9.13,9.07,9.11,155200.0,6.0474,6.0807,6.0407,6.0673,155200.0
2008-08-08 11:00:00,9.11,9.12,9.04,9.06,77600.0,6.0673,6.074,6.0207,6.034,77600.0
2008-08-08 11:10:00,9.06,9.12,9.06,9.09,162400.0,6.034,6.074,6.034,6.054,162400.0
2008-08-08 11:20:00,9.1,9.12,9.04,9.04,275600.0,6.0607,6.074,6.0207,6.0207,275600.0
2008-08-08 11:30:00,9.05,9.1,9.05,9.07,139800.0,6.0274,6.0607,6.0274,6.0407,139800.0
2008-08-08 11:40:00,9.06,9.08,9.05,9.08,102000.0,6.034,6.0474,6.0274,6.0474,102000.0
2008-08-08 11:50:00,9.08,9.1,9.06,9.08,128200.0,6.0474,6.0607,6.034,6.0474,128200.0
2008-08-08 12:00:00,9.08,9.1,9.08,9.08,52200.0,6.0474,6.0607,6.0474,6.0474,52200.0
2008-08-08 12:10:00,9.08,9.17,9.08,9.16,49600.0,6.0474,6.1073,6.0474,6.1006,49600.0
2008-08-08 12:20:00,9.17,9.19,9.15,9.17,109400.0,6.1073,6.1206,6.094,6.1073,109400.0
2008-08-08 12:30:00,9.18,9.2,9.17,9.19,124400.0,6.114,6.1273,6.1073,6.1206,124400.0
2008-08-08 12:40:00,9.19,9.23,9.18,9.22,101200.0,6.1206,6.1473,6.114,6.1406,101200.0
2008-08-08 12:50:00,9.22,9.22,9.19,9.21,102000.0,6.1406,6.1406,6.1206,6.1339,102000.0
2008-08-08 13:00:00,9.22,9.24,9.21,9.24,46800.0,6.1406,6.1539,6.1339,6.1539,46800.0
2008-08-08 13:10:00,9.22,9.23,9.19,9.2,383200.0,6.1406,6.1473,6.1206,6.1273,383200.0
2008-08-08 13:20:00,9.2,9.22,9.13,9.21,99000.0,6.1273,6.1406,6.0807,6.1339,99000.0
2008-08-08 13:30:00,9.21,9.22,9.16,9.17,98400.0,6.1339,6.1406,6.1006,6.1073,98400.0
2008-08-08 13:40:00,9.17,9.21,9.17,9.19,104800.0,6.1073,6.1339,6.1073,6.1206,104800.0
2008-08-08 13:50:00,9.2,9.22,9.2,9.22,150200.0,6.1273,6.1406,6.1273,6.1406,150200.0
2008-08-08 14:00:00,9.21,9.24,9.19,9.24,96200.0,6.1339,6.1539,6.1206,6.1539,96200.0
2008-08-08 14:10:00,9.24,9.27,9.22,9.25,165400.0,6.1539,6.1739,6.1406,6.1606,165400.0
2008-08-08 14:20:00,9.26,9.27,9.21,9.26,399600.0,6.1672,6.1739,6.1339,6.1672,399600.0
2008-08-08 14:30:00,9.25,9.26,9.22,9.24,95600.0,6.1606,6.1672,6.1406,6.1539,95600.0
2008-08-08 14:40:00,9.24,9.24,9.18,9.21,210000.0,6.1539,6.1539,6.114,6.1339,210000.0
2008-08-08 14:50:00,9.21,9.26,9.21,9.25,189800.0,6.1339,6.1672,6.1339,6.1606,189800.0
2008-08-08 15:00:00,9.25,9.29,9.22,9.25,225200.0,6.1606,6.1872,6.1406,6.1606,225200.0
2008-08-08 15:10:00,9.24,9.28,9.22,9.22,190400.0,6.1539,6.1806,6.1406,6.1406,190400.0
2008-08-08 15:20:00,9.22,9.24,9.2,9.24,140400.0,6.1406,6.1539,6.1273,6.1539,140400.0
2008-08-08 15:30:00,9.24,9.24,9.19,9.21,185600.0,6.1539,6.1539,6.1206,6.1339,185600.0
2008-08-08 15:40:00,9.21,9.22,9.16,9.2,220600.0,6.1339,6.1406,6.1006,6.1273,220600.0
2008-08-08 15:50:00,9.19,9.2,9.13,9.18,259200.0,6.1206,6.1273,6.0807,6.114,259200.0
2008-08-11 09:30:00,9.13,9.24,9.1,9.22,54600.0,6.0807,6.1539,6.0607,6.1406,54600.0
2008-08-11 09:40:00,9.22,9.35,9.2,9.3,140600.0,6.1406,6.2272,6.1273,6.1939,140600.0
2008-08-11 09:50:00,9.31,9.46,9.31,9.45,89200.0,6.2005,6.3004,6.2005,6.2938,89200.0
2008-08-11 10:00:00,9.46,9.47,9.43,9.46,69400.0,6.3004,6.3071,6.2805,6.3004,69400.0
2008-08-11 10:10:00,9.46,9.47,9.43,9.46,77800.0,6.3004,6.3071,6.2805,6.3004,77800.0
2008-08-11 10:20:00,9.46,9.51,9.46,9.49,70800.0,6.3004,6.3337,6.3004,6.3204,70800.0
2008-08-11 10:30:00,9.49,9.49,9.38,9.4,49600.0,6.3204,6.3204,6.2472,6.2605,49600.0
2008-08-11 10:40:00,9.38,9.44,9.38,9.44,58200.0,6.2472,6.2871,6.2472,6.2871,58200.0
2008-08-11 10:50:00,9.44,9.45,9.43,9.44,71000.0,6.2871,6.2938,6.2805,6.2871,71000.0
2008-08-11 11:00:00,9.44,9.46,9.43,9.44,94600.0,6.2871,6.3004,6.2805,6.2871,94600.0
2008-08-11 11:10:00,9.44,9.46,9.43,9.46,68800.0,6.2871,6.3004,6.2805,6.3004,68800.0
2008-08-11 11:20:00,9.45,9.51,9.42,9.51,61600.0,6.2938,6.3337,6.2738,6.3337,61600.0
2008-08-11 11:30:00,9.51,9.59,9.51,9.59,111000.0,6.3337,6.387,6.3337,6.387,111000.0
2008-08-11 11:40:00,9.59,9.66,9.58,9.63,148800.0,6.387,6.4336,6.3804,6.4137,148800.0
2008-08-11 11:50:00,9.64,9.65,9.61,9.62,84400.0,6.4203,6.427,6.4003,6.407,84400.0
2008-08-11 12:00:00,9.63,9.68,9.62,9.67,124400.0,6.4137,6.447,6.407,6.4403,124400.0
2008-08-11 12:10:00,9.68,9.72,9.67,9.71,64000.0,6.447,6.4736,6.4403,6.4669,64000.0
2008-08-11 12:20:00,9.72,9.81,9.71,9.72,113000.0,6.4736,6.5335,6.4669,6.4736,113000.0
2008-08-11 12:30:00,9.72,9.72,9.63,9.66,138200.0,6.4736,6.4736,6.4137,6.4336,138200.0
2008-08-11 12:40:00,9.66,9.67,9.64,9.66,84800.0,6.4336,6.4403,6.4203,6.4336,84800.0
2008-08-11 12:50:00,9.66,9.67,9.62,9.64,214400.0,6.4336,6.4403,6.407,6.4203,214400.0
2008-08-11 13:00:00,9.63,9.65,9.62,9.63,86600.0,6.4137,6.427,6.407,6.4137,86600.0
2008-08-11 13:10:00,9.63,9.63,9.62,9.63,114600.0,6.4137,6.4137,6.407,6.4137,114600.0
2008-08-11 13:20:00,9.63,9.67,9.62,9.65,265200.0,6.4137,6.4403,6.407,6.427,265200.0
2008-08-11 13:30:00,9.65,9.75,9.65,9.72,152600.0,6.427,6.4936,6.427,6.4736,152600.0
2008-08-11 13:40:00,9.72,9.75,9.68,9.74,118200.0,6.4736,6.4936,6.447,6.4869,118200.0
2008-08-11 13:50:00,9.74,9.75,9.71,9.71,120400.0,6.4869,6.4936,6.4669,6.4669,120400.0
2008-08-11 14:00:00,9.71,9.78,9.7,9.76,382600.0,6.4669,6.5136,6.4603,6.5002,382600.0
2008-08-11 14:10:00,9.76,9.76,9.68,9.69,222400.0,6.5002,6.5002,6.447,6.4536,222400.0
2008-08-11 14:20:00,9.68,9.69,9.62,9.63,148800.0,6.447,6.4536,6.407,6.4137,148800.0
2008-08-11 14:30:00,9.63,9.68,9.59,9.65,230800.0,6.4137,6.447,6.387,6.427,230800.0
2008-08-11 14:40:00,9.64,9.65,9.59,9.59,63000.0,6.4203,6.427,6.387,6.387,63000.0
2008-08-11 14:50:00,9.59,9.6,9.49,9.54,195800.0,6.387,6.3937,6.3204,6.3537,195800.0
2008-08-11 15:00:00,9.55,9.63,9.55,9.58,166000.0,6.3604,6.4137,6.3604,6.3804,166000.0
2008-08-11 15:10:00,9.58,9.59,9.55,9.58,76200.0,6.3804,6.387,6.3604,6.3804,76200.0
2008-08-11 15:20:00,9.58,9.62,9.53,9.54,239400.0,6.3804,6.407,6.3471,6.3537,239400.0
2008-08-11 15:30:00,9.53,9.53,9.45,9.47,190800.0,6.3471,6.3471,6.2938,6.3071,190800.0
2008-08-11 15:40:00,9.47,9.55,9.46,9.55,289000.0,6.3071,6.3604,6.3004,6.3604,289000.0
2008-08-11 15:50:00,9.55,9.56,9.5,9.56,251600.0,6.3604,6.367,6.3271,6.367,251600.0
2008-08-12 09:30:00,9.37,9.71,9.36,9.63,94200.0,6.2405,6.4669,6.2338,6.4137,94200.0
2008-08-12 09:40:00,9.63,9.72,9.54,9.62,381400.0,6.4137,6.4736,6.3537,6.407,381400.0
2008-08-12 09:50:00,9.61,9.69,9.59,9.61,152400.0,6.4003,6.4536,6.387,6.4003,152400.0
2008-08-12 10:00:00,9.62,9.7,9.62,9.67,282800.0,6.407,6.4603,6.407,6.4403,282800.0
2008-08-12 10:10:00,9.69,9.72,9.65,9.69,184200.0,6.4536,6.4736,6.427,6.4536,184200.0
2008-08-12 10:20:00,9.69,9.71,9.67,9.69,114600.0,6.4536,6.4669,6.4403,6.4536,114600.0
2008-08-12 10:30:00,9.68,9.71,9.67,9.69,206000.0,6.447,6.4669,6.4403,6.4536,206000.0
2008-08-12 10:40:00,9.7,9.71,9.7,9.7,149600.0,6.4603,6.4669,6.4603,6.4603,149600.0
2008-08-12 10:50:00,9.7,9.75,9.7,9.74,121200.0,6.4603,6.4936,6.4603,6.4869,121200.0
2008-08-12 11:00:00,9.74,9.74,9.72,9.74,293800.0,6.4869,6.4869,6.4736,6.4869,293800.0
2008-08-12 11:10:00,9.74,9.74,9.72,9.74,173200.0,6.4869,6.4869,6.4736,6.4869,173200.0
2008-08-12 11:20:00,9.74,9.74,9.71,9.74,231000.0,6.4869,6.4869,6.4669,6.4869,231000.0
2008-08-12 11:30:00,9.74,9.74,9.7,9.7,135800.0,6.4869,6.4869,6.4603,6.4603,135800.0
2008-08-12 11:40:00,9.7,9.71,9.64,9.64,174200.0,6.4603,6.4669,6.4203,6.4203,174200.0
2008-08-12 11:50:00,9.64,9.65,9.63,9.64,77600.0,6.4203,6.427,6.4137,6.4203,77600.0
2008-08-12 12:00:00,9.64,9.65,9.63,9.64,80800.0,6.4203,6.427,6.4137,6.4203,80800.0
2008-08-12 12:10:00,9.64,9.7,9.63,9.69,135400.0,6.4203,6.4603,6.4137,6.4536,135400.0
2008-08-12 12:20:00,9.69,9.71,9.69,9.7,78200.0,6.4536,6.4669,6.4536,6.4603,78200.0
2008-08-12 12:30:00,9.71,9.74,9.7,9.71,145200.0,6.4669,6.4869,6.4603,6.4669,145200.0
2008-08-12 12:40:00,9.71,9.71,9.7,9.7,120600.0,6.4669,6.4669,6.4603,6.4603,120600.0
2008-08-12 12:50:00,9.7,9.74,9.7,9.74,150200.0,6.4603,6.4869,6.4603,6.4869,150200.0
2008-08-12 13:00:00,9.73,9.74,9.71,9.72,209200.0,6.4803,6.4869,6.4669,6.4736,209200.0
2008-08-12 13:10:00,9.71,9.72,9.69,9.7,155800.0,6.4669,6.4736,6.4536,6.4603,155800.0
2008-08-12 13:20:00,9.7,9.71,9.68,9.68,111800.0,6.4603,6.4669,6.447,6.447,111800.0
2008-08-12 13:30:00,9.68,9.71,9.67,9.7,194000.0,6.447,6.4669,6.4403,6.4603,194000.0
2008-08-12 13:40:00,9.7,9.71,9.68,9.69,365200.0,6.4603,6.4669,6.447,6.4536,365200.0
2008-08-12 13:50:00,9.69,9.7,9.67,9.7,227800.0,6.4536,6.4603,6.4403,6.4603,227800.0
2008-08-12 14:00:00,9.7,9.71,9.68,9.68,166800.0,6.4603,6.4669,6.447,6.447,166800.0
2008-08-12 14:10:00,9.68,9.68,9.65,9.65,169000.0,6.447,6.447,6.427,6.427,169000.0
2008-08-12 14:20:00,9.65,9.7,9.65,9.67,183400.0,6.427,6.4603,6.427,6.4403,183400.0
2008-08-12 14:30:00,9.67,9.68,9.65,9.66,57200.0,6.4403,6.447,6.427,6.4336,57200.0
2008-08-12 14:40:00,9.66,9.68,9.65,9.65,163400.0,6.4336,6.447,6.427,6.427,163400.0
2008-08-12 14:50:00,9.66,9.67,9.65,9.65,182600.0,6.4336,6.4403,6.427,6.427,182600.0
2008-08-12 15:00:00,9.64,9.65,9.6,9.62,286800.0,6.4203,6.427,6.3937,6.407,286800.0
2008-08-12 15:10:00,9.62,9.65,9.61,9.62,369600.0,6.407,6.427,6.4003,6.407,369600.0
2008-08-12 15:20:00,9.62,9.63,9.6,9.61,434000.0,6.407,6.4137,6.3937,6.4003,434000.0
2008-08-12 15:30:00,9.61,9.62,9.58,9.59,157200.0,6.4003,6.407,6.3804,6.387,157200.0
2008-08-12 15:40:00,9.6,9.65,9.59,9.63,586400.0,6.3937,6.427,6.387,6.4137,586400.0
2008-08-12 15:50:00,9.62,9.67,9.61,9.66,264400.0,6.407,6.4403,6.4003,6.4336,264400.0
2008-08-13 09:30:00,9.72,9.72,9.49,9.5,52000.0,6.4736,6.4736,6.3204,6.3271,52000.0
2008-08-13 09:40:00,9.49,9.49,9.42,9.46,54400.0,6.3204,6.3204,6.2738,6.3004,54400.0
2008-08-13 09:50:00,9.44,9.45,9.4,9.42,41200.0,6.2871,6.2938,6.2605,6.2738,41200.0
2008-08-13 10:00:00,9.42,9.49,9.39,9.48,77000.0,6.2738,6.3204,6.2538,6.3138,77000.0
2008-08-13 10:10:00,9.48,9.48,9.47,9.47,95400.0,6.3138,6.3138,6.3071,6.3071,95400.0
2008-08-13 10:20:00,9.47,9.48,9.44,9.45,98400.0,6.3071,6.3138,6.2871,6.2938,98400.0
2008-08-13 10:30:00,9.45,9.48,9.4,9.4,106800.0,6.2938,6.3138,6.2605,6.2605,106800.0
2008-08-13 10:40:00,9.42,9.5,9.4,9.49,114800.0,6.2738,6.3271,6.2605,6.3204,114800.0
2008-08-13 10:50:00,9.49,9.49,9.46,9.48,173000.0,6.3204,6.3204,6.3004,6.3138,173000.0
2008-08-13 11:00:00,9.49,9.5,9.46,9.49,1109200.0,6.3204,6.3271,6.3004,6.3204,1109200.0
2008-08-13 11:10:00,9.49,9.5,9.47,9.49,86000.0,6.3204,6.3271,6.3071,6.3204,86000.0
2008-08-13 11:20:00,9.49,9.49,9.42,9.44,505600.0,6.3204,6.3204,6.2738,6.2871,505600.0
2008-08-13 11:30:00,9.44,9.44,9.39,9.4,53800.0,6.2871,6.2871,6.2538,6.2605,53800.0
2008-08-13 11:40:00,9.4,9.41,9.35,9.35,60400.0,6.2605,6.2671,6.2272,6.2272,60400.0
2008-08-13 11:50:00,9.35,9.36,9.28,9.29,124000.0,6.2272,6.2338,6.1806,6.1872,124000.0
2008-08-13 12:00:00,9.28,9.33,9.24,9.24,73400.0,6.1806,6.2139,6.1539,6.1539,73400.0
2008-08-13 12:10:00,9.24,9.31,9.22,9.24,214600.0,6.1539,6.2005,6.1406,6.1539,214600.0
2008-08-13 12:20:00,9.24,9.27,9.22,9.26,76000.0,6.1539,6.1739,6.1406,6.1672,76000.0
2008-08-13 12:30:00,9.25,9.32,9.24,9.32,66600.0,6.1606,6.2072,6.1539,6.2072,66600.0
2008-08-13 12:40:00,9.31,9.33,9.3,9.31,24000.0,6.2005,6.2139,6.1939,6.2005,24000.0
2008-08-13 12:50:00,9.31,9.35,9.3,9.35,25400.0,6.2005,6.2272,6.1939,6.2272,25400.0
2008-08-13 13:00:00,9.35,9.37,9.34,9.34,37600.0,6.2272,6.2405,6.2205,6.2205,37600.0
2008-08-13 13:10:00,9.33,9.34,9.3,9.3,68200.0,6.2139,6.2205,6.1939,6.1939,68200.0
2008-08-13 13:20:00,9.3,9.38,9.3,9.38,59200.0,6.1939,6.2472,6.1939,6.2472,59200.0
2008-08-13 13:30:00,9.38,9.45,9.38,9.41,53600.0,6.2472,6.2938,6.2472,6.2671,53600.0
2008-08-13 13:40:00,9.41,9.45,9.37,9.37,56400.0,6.2671,6.2938,6.2405,6.2405,56400.0
2008-08-13 13:50:00,9.37,9.45,9.36,9.44,69600.0,6.2405,6.2938,6.2338,6.2871,69600.0
2008-08-13 14:00:00,9.43,9.49,9.42,9.46,128600.0,6.2805,6.3204,6.2738,6.3004,128600.0
2008-08-13 14:10:00,9.46,9.47,9.41,9.42,98800.0,6.3004,6.3071,6.2671,6.2738,98800.0
2008-08-13 14:20:00,9.42,9.45,9.4,9.43,69400.0,6.2738,6.2938,6.2605,6.2805,69400.0
2008-08-13 14:30:00,9.43,9.43,9.4,9.41,35600.0,6.2805,6.2805,6.2605,6.2671,35600.0
2008-08-13 14:40:00,9.4,9.47,9.4,9.44,66600.0,6.2605,6.3071,6.2605,6.2871,66600.0
2008-08-13 14:50:00,9.44,9.49,9.41,9.48,84800.0,6.2871,6.3204,6.2671,6.3138,84800.0
2008-08-13 15:00:00,9.48,9.49,9.42,9.43,104800.0,6.3138,6.3204,6.2738,6.2805,104800.0
2008-08-13 15:10:00,9.43,9.46,9.4,9.42,97200.0,6.2805,6.3004,6.2605,6.2738,97200.0
2008-08-13 15:20:00,9.41,9.42,9.36,9.38,103800.0,6.2671,6.2738,6.2338,6.2472,103800.0
2008-08-13 15:30:00,9.38,9.39,9.34,9.34,121600.0,6.2472,6.2538,6.2205,6.2205,121600.0
2008-08-13 15:40:00,9.34,9.35,9.31,9.33,118400.0,6.2205,6.2272,6.2005,6.2139,118400.0
2008-08-13 15:50:00,9.34,9.43,9.31,9.39,196000.0,6.2205,6.2805,6.2005,6.2538,196000.0
2008-08-14 09:30:00,9.42,9.45,9.34,9.43,63800.0,6.2738,6.2938,6.2205,6.2805,63800.0
2008-08-14 09:40:00,9.43,9.44,9.4,9.41,89600.0,6.2805,6.2871,6.2605,6.2671,89600.0
2008-08-14 09:50:00,9.4,9.44,9.36,9.42,41000.0,6.2605,6.2871,6.2338,6.2738,41000.0
2008-08-14 10:00:00,9.42,9.44,9.38,9.43,55800.0,6.2738,6.2871,6.2472,6.2805,55800.0
2008-08-14 10:10:00,9.42,9.43,9.39,9.42,83400.0,6.2738,6.2805,6.2538,6.2738,83400.0
2008-08-14 10:20:00,9.43,9.49,9.4,9.49,102400.0,6.2805,6.3204,6.2605,6.3204,102400.0
2008-08-14 10:30:00,9.49,9.57,9.48,9.56,67400.0,6.3204,6.3737,6.3138,6.367,67400.0
2008-08-14 10:40:00,9.56,9.63,9.54,9.55,48600.0,6.367,6.4137,6.3537,6.3604,48600.0
2008-08-14 10:50:00,9.55,9.57,9.47,9.47,82600.0,6.3604,6.3737,6.3071,6.3071,82600.0
2008-08-14 11:00:00,9.48,9.51,9.47,9.5,94800.0,6.3138,6.3337,6.3071,6.3271,94800.0
2008-08-14 11:10:00,9.51,9.51,9.47,9.5,85800.0,6.3337,6.3337,6.3071,6.3271,85800.0
2008-08-14 11:20:00,9.5,9.51,9.49,9.49,61000.0,6.3271,6.3337,6.3204,6.3204,61000.0
2008-08-14 11:30:00,9.49,9.51,9.49,9.49,36400.0,6.3204,6.3337,6.3204,6.3204,36400.0
2008-08-14 11:40:00,9.49,9.51,9.48,9.49,41400.0,6.3204,6.3337,6.3138,6.3204,41400.0
2008-08-14 11:50:00,9.49,9.51,9.47,9.49,47000.0,6.3204,6.3337,6.3071,6.3204,47000.0
2008-08-14 12:00:00,9.49,9.56,9.49,9.55,44600.0,6.3204,6.367,6.3204,6.3604,44600.0
2008-08-14 12:10:00,9.55,9.6,9.55,9.56,43000.0,6.3604,6.3937,6.3604,6.367,43000.0
2008-08-14 12:20:00,9.56,9.56,9.54,9.54,36000.0,6.367,6.367,6.3537,6.3537,36000.0
2008-08-14 12:30:00,9.54,9.65,9.54,9.63,62600.0,6.3537,6.427,6.3537,6.4137,62600.0
2008-08-14 12:40:00,9.63,9.68,9.63,9.65,35800.0,6.4137,6.447,6.4137,6.427,35800.0
2008-08-14 12:50:00,9.65,9.65,9.59,9.6,34800.0,6.427,6.427,6.387,6.3937,34800.0
2008-08-14 13:00:00,9.59,9.61,9.58,9.58,16600.0,6.387,6.4003,6.3804,6.3804,16600.0
2008-08-14 13:10:00,9.59,9.61,9.56,9.56,42200.0,6.387,6.4003,6.367,6.367,42200.0
2008-08-14 13:20:00,9.56,9.56,9.53,9.53,71000.0,6.367,6.367,6.3471,6.3471,71000.0
2008-08-14 13:30:00,9.53,9.54,9.5,9.52,48600.0,6.3471,6.3537,6.3271,6.3404,48600.0
2008-08-14 13:40:00,9.52,9.53,9.49,9.52,53800.0,6.3404,6.3471,6.3204,6.3404,53800.0
2008-08-14 13:50:00,9.51,9.53,9.49,9.52,47800.0,6.3337,6.3471,6.3204,6.3404,47800.0
2008-08-14 14:00:00,9.52,9.55,9.51,9.54,66400.0,6.3404,6.3604,6.3337,6.3537,66400.0
2008-08-14 14:10:00,9.54,9.57,9.52,9.56,53400.0,6.3537,6.3737,6.3404,6.367,53400.0
2008-08-14 14:20:00,9.56,9.56,9.51,9.53,47200.0,6.367,6.367,6.3337,6.3471,47200.0
2008-08-14 14:30:00,9.53,9.53,9.51,9.51,41000.0,6.3471,6.3471,6.3337,6.3337,41000.0
2008-08-14 14:40:00,9.52,9.56,9.49,9.52,71800.0,6.3404,6.367,6.3204,6.3404,71800.0
2008-08-14 14:50:00,9.52,9.53,9.5,9.51,36800.0,6.3404,6.3471,6.3271,6.3337,36800.0
2008-08-14 15:00:00,9.51,9.52,9.49,9.5,71600.0,6.3337,6.3404,6.3204,6.3271,71600.0
2008-08-14 15:10:00,9.49,9.53,9.47,9.51,92400.0,6.3204,6.3471,6.3071,6.3337,92400.0
2008-08-14 15:20:00,9.5,9.51,9.44,9.45,55200.0,6.3271,6.3337,6.2871,6.2938,55200.0
2008-08-14 15:30:00,9.44,9.49,9.44,9.48,127000.0,6.2871,6.3204,6.2871,6.3138,127000.0
2008-08-14 15:40:00,9.47,9.48,9.44,9.45,72400.0,6.3071,6.3138,6.2871,6.2938,72400.0
2008-08-14 15:50:00,9.45,9.46,9.4,9.46,126800.0,6.2938,6.3004,6.2605,6.3004,126800.0
2008-08-15 09:30:00,9.52,9.75,9.49,9.5,99600.0,6.3404,6.4936,6.3204,6.3271,99600.0
2008-08-15 09:40:00,9.52,9.54,9.48,9.51,84400.0,6.3404,6.3537,6.3138,6.3337,84400.0
2008-08-15 09:50:00,9.51,9.56,9.44,9.56,190600.0,6.3337,6.367,6.2871,6.367,190600.0
2008-08-15 10:00:00,9.58,9.59,9.45,9.47,55600.0,6.3804,6.387,6.2938,6.3071,55600.0
2008-08-15 10:10:00,9.47,9.52,9.47,9.49,37200.0,6.3071,6.3404,6.3071,6.3204,37200.0
2008-08-15 10:20:00,9.5,9.55,9.49,9.51,44800.0,6.3271,6.3604,6.3204,6.3337,44800.0
2008-08-15 10:30:00,9.51,9.61,9.51,9.59,71200.0,6.3337,6.4003,6.3337,6.387,71200.0
2008-08-15 10:40:00,9.6,9.67,9.6,9.65,80000.0,6.3937,6.4403,6.3937,6.427,80000.0
2008-08-15 10:50:00,9.66,9.72,9.66,9.72,83800.0,6.4336,6.4736,6.4336,6.4736,83800.0
2008-08-15 11:00:00,9.71,9.75,9.7,9.72,120200.0,6.4669,6.4936,6.4603,6.4736,120200.0
2008-08-15 11:10:00,9.72,9.74,9.72,9.74,76200.0,6.4736,6.4869,6.4736,6.4869,76200.0
2008-08-15 11:20:00,9.74,9.74,9.72,9.74,46000.0,6.4869,6.4869,6.4736,6.4869,46000.0
2008-08-15 11:30:00,9.74,9.74,9.72,9.72,80600.0,6.4869,6.4869,6.4736,6.4736,80600.0
2008-08-15 11:40:00,9.72,9.72,9.69,9.7,60200.0,6.4736,6.4736,6.4536,6.4603,60200.0
2008-08-15 11:50:00,9.7,9.71,9.67,9.69,87800.0,6.4603,6.4669,6.4403,6.4536,87800.0
2008-08-15 12:00:00,9.69,9.7,9.63,9.63,88800.0,6.4536,6.4603,6.4137,6.4137,88800.0
2008-08-15 12:10:00,9.62,9.65,9.61,9.65,60000.0,6.407,6.427,6.4003,6.427,60000.0
2008-08-15 12:20:00,9.65,9.65,9.57,9.59,50600.0,6.427,6.427,6.3737,6.387,50600.0
2008-08-15 12:30:00,9.59,9.65,9.59,9.63,57400.0,6.387,6.427,6.387,6.4137,57400.0
2008-08-15 12:40:00,9.63,9.66,9.62,9.63,51000.0,6.4137,6.4336,6.407,6.4137,51000.0
2008-08-15 12:50:00,9.63,9.66,9.63,9.64,36400.0,6.4137,6.4336,6.4137,6.4203,36400.0
2008-08-15 13:00:00,9.65,9.69,9.64,9.67,43200.0,6.427,6.4536,6.4203,6.4403,43200.0
2008-08-15 13:10:00,9.68,9.68,9.63,9.65,62800.0,6.447,6.447,6.4137,6.427,62800.0
2008-08-15 13:20:00,9.65,9.67,9.64,9.65,50800.0,6.427,6.4403,6.4203,6.427,50800.0
2008-08-15 13:30:00,9.65,9.68,9.65,9.68,45400.0,6.427,6.447,6.427,6.447,45400.0
2008-08-15 13:40:00,9.68,9.7,9.65,9.69,134600.0,6.447,6.4603,6.427,6.4536,134600.0
2008-08-15 13:50:00,9.7,9.71,9.69,9.7,51400.0,6.4603,6.4669,6.4536,6.4603,51400.0
2008-08-15 14:00:00,9.7,9.7,9.63,9.65,56400.0,6.4603,6.4603,6.4137,6.427,56400.0
2008-08-15 14:10:00,9.65,9.69,9.63,9.68,170600.0,6.427,6.4536,6.4137,6.447,170600.0
2008-08-15 14:20:00,9.68,9.71,9.63,9.65,91600.0,6.447,6.4669,6.4137,6.427,91600.0
2008-08-15 14:30:00,9.65,9.68,9.63,9.68,77800.0,6.427,6.447,6.4137,6.447,77800.0
2008-08-15 14:40:00,9.68,9.69,9.67,9.69,54200.0,6.447,6.4536,6.4403,6.4536,54200.0
2008-08-15 14:50:00,9.68,9.7,9.68,9.69,66600.0,6.447,6.4603,6.447,6.4536,66600.0
2008-08-15 15:00:00,9.69,9.72,9.68,9.72,92400.0,6.4536,6.4736,6.447,6.4736,92400.0
2008-08-15 15:10:00,9.72,9.73,9.71,9.72,110800.0,6.4736,6.4803,6.4669,6.4736,110800.0
2008-08-15 15:20:00,9.72,9.74,9.69,9.72,99600.0,6.4736,6.4869,6.4536,6.4736,99600.0
2008-08-15 15:30:00,9.72,9.72,9.69,9.7,81600.0,6.4736,6.4736,6.4536,6.4603,81600.0
2008-08-15 15:40:00,9.7,9.71,9.65,9.65,112600.0,6.4603,6.4669,6.427,6.427,112600.0
2008-08-15 15:50:00,9.65,9.7,9.65,9.67,153600.0,6.427,6.4603,6.427,6.4403,153600.0
2008-08-18 09:30:00,9.74,9.76,9.54,9.56,41200.0,6.4869,6.5002,6.3537,6.367,41200.0
2008-08-18 09:40:00,9.56,9.7,9.52,9.56,79200.0,6.367,6.4603,6.3404,6.367,79200.0
2008-08-18 09:50:00,9.55,9.65,9.53,9.63,39000.0,6.3604,6.427,6.3471,6.4137,39000.0
2008-08-18 10:00:00,9.62,9.62,9.55,9.55,63800.0,6.407,6.407,6.3604,6.3604,63800.0
2008-08-18 10:10:00,9.55,9.59,9.5,9.51,56200.0,6.3604,6.387,6.3271,6.3337,56200.0
2008-08-18 10:20:00,9.5,9.58,9.5,9.57,27600.0,6.3271,6.3804,6.3271,6.3737,27600.0
2008-08-18 10:30:00,9.56,9.58,9.54,9.57,79400.0,6.367,6.3804,6.3537,6.3737,79400.0
2008-08-18 10:40:00,9.56,9.58,9.53,9.53,59200.0,6.367,6.3804,6.3471,6.3471,59200.0
2008-08-18 10:50:00,9.55,9.59,9.53,9.56,57400.0,6.3604,6.387,6.3471,6.367,57400.0
2008-08-18 11:00:00,9.56,9.56,9.52,9.55,39800.0,6.367,6.367,6.3404,6.3604,39800.0
2008-08-18 11:10:00,9.56,9.58,9.55,9.56,40000.0,6.367,6.3804,6.3604,6.367,40000.0
2008-08-18 11:20:00,9.56,9.56,9.51,9.55,59000.0,6.367,6.367,6.3337,6.3604,59000.0
2008-08-18 11:30:00,9.56,9.57,9.49,9.54,30000.0,6.367,6.3737,6.3204,6.3537,30000.0
2008-08-18 11:40:00,9.55,9.55,9.51,9.53,17600.0,6.3604,6.3604,6.3337,6.3471,17600.0
2008-08-18 11:50:00,9.54,9.56,9.48,9.48,40400.0,6.3537,6.367,6.3138,6.3138,40400.0
2008-08-18 12:00:00,9.47,9.5,9.46,9.49,37600.0,6.3071,6.3271,6.3004,6.3204,37600.0
2008-08-18 12:10:00,9.49,9.49,9.47,9.47,19000.0,6.3204,6.3204,6.3071,6.3071,19000.0
2008-08-18 12:20:00,9.47,9.48,9.44,9.47,44000.0,6.3071,6.3138,6.2871,6.3071,44000.0
2008-08-18 12:30:00,9.47,9.49,9.43,9.44,135000.0,6.3071,6.3204,6.2805,6.2871,135000.0
2008-08-18 12:40:00,9.43,9.45,9.42,9.44,88000.0,6.2805,6.2938,6.2738,6.2871,88000.0
2008-08-18 12:50:00,9.43,9.44,9.4,9.4,45600.0,6.2805,6.2871,6.2605,6.2605,45600.0
2008-08-18 13:00:00,9.41,9.45,9.41,9.45,30400.0,6.2671,6.2938,6.2671,6.2938,30400.0
2008-08-18 13:10:00,9.45,9.46,9.45,9.45,32400.0,6.2938,6.3004,6.2938,6.2938,32400.0
2008-08-18 13:20:00,9.45,9.52,9.45,9.5,48000.0,6.2938,6.3404,6.2938,6.3271,48000.0
2008-08-18 13:30:00,9.49,9.5,9.49,9.49,44800.0,6.3204,6.3271,6.3204,6.3204,44800.0
2008-08-18 13:40:00,9.49,9.49,9.45,9.45,25000.0,6.3204,6.3204,6.2938,6.2938,25000.0
2008-08-18 13:50:00,9.45,9.49,9.45,9.49,31800.0,6.2938,6.3204,6.2938,6.3204,31800.0
2008-08-18 14:00:00,9.45,9.45,9.41,9.42,40600.0,6.2938,6.2938,6.2671,6.2738,40600.0
2008-08-18 14:10:00,9.42,9.46,9.41,9.41,39400.0,6.2738,6.3004,6.2671,6.2671,39400.0
2008-08-18 14:20:00,9.41,9.43,9.36,9.4,126200.0,6.2671,6.2805,6.2338,6.2605,126200.0
2008-08-18 14:30:00,9.39,9.4,9.37,9.37,47800.0,6.2538,6.2605,6.2405,6.2405,47800.0
2008-08-18 14:40:00,9.36,9.42,9.36,9.38,116800.0,6.2338,6.2738,6.2338,6.2472,116800.0
2008-08-18 14:50:00,9.39,9.4,9.36,9.39,38800.0,6.2538,6.2605,6.2338,6.2538,38800.0
2008-08-18 15:00:00,9.39,9.39,9.35,9.38,63000.0,6.2538,6.2538,6.2272,6.2472,63000.0
2008-08-18 15:10:00,9.38,9.42,9.37,9.41,152200.0,6.2472,6.2738,6.2405,6.2671,152200.0
2008-08-18 15:20:00,9.4,9.46,9.38,9.4,98600.0,6.2605,6.3004,6.2472,6.2605,98600.0
2008-08-18 15:30:00,9.4,9.45,9.4,9.42,75200.0,6.2605,6.2938,6.2605,6.2738,75200.0
2008-08-18 15:40:00,9.42,9.45,9.39,9.43,125400.0,6.2738,6.2938,6.2538,6.2805,125400.0
2008-08-18 15:50:00,9.43,9.47,9.42,9.46,102600.0,6.2805,6.3071,6.2738,6.3004,102600.0
2008-08-19 09:30:00,9.41,9.44,9.33,9.37,216400.0,6.2671,6.2871,6.2139,6.2405,216400.0
2008-08-19 09:40:00,9.36,9.37,9.3,9.31,73400.0,6.2338,6.2405,6.1939,6.2005,73400.0
2008-08-19 09:50:00,9.3,9.35,9.28,9.34,109600.0,6.1939,6.2272,6.1806,6.2205,109600.0
2008-08-19 10:00:00,9.36,9.38,9.3,9.33,78800.0,6.2338,6.2472,6.1939,6.2139,78800.0
2008-08-19 10:10:00,9.33,9.37,9.33,9.36,63600.0,6.2139,6.2405,6.2139,6.2338,63600.0
2008-08-19 10:20:00,9.35,9.4,9.34,9.37,44200.0,6.2272,6.2605,6.2205,6.2405,44200.0
2008-08-19 10:30:00,9.38,9.42,9.38,9.4,149800.0,6.2472,6.2738,6.2472,6.2605,149800.0
2008-08-19 10:40:00,9.4,9.43,9.38,9.38,80400.0,6.2605,6.2805,6.2472,6.2472,80400.0
2008-08-19 10:50:00,9.38,9.38,9.29,9.3,61200.0,6.2472,6.2472,6.1872,6.1939,61200.0
2008-08-19 11:00:00,9.3,9.3,9.22,9.22,37200.0,6.1939,6.1939,6.1406,6.1406,37200.0
2008-08-19 11:10:00,9.22,9.26,9.17,9.18,46400.0,6.1406,6.1672,6.1073,6.114,46400.0
2008-08-19 11:20:00,9.18,9.2,9.16,9.19,57600.0,6.114,6.1273,6.1006,6.1206,57600.0
2008-08-19 11:30:00,9.19,9.19,9.15,9.15,40000.0,6.1206,6.1206,6.094,6.094,40000.0
2008-08-19 11:40:00,9.15,9.17,9.13,9.15,41000.0,6.094,6.1073,6.0807,6.094,41000.0
2008-08-19 11:50:00,9.16,9.17,9.1,9.11,40000.0,6.1006,6.1073,6.0607,6.0673,40000.0
2008-08-19 12:00:00,9.11,9.13,9.08,9.1,42400.0,6.0673,6.0807,6.0474,6.0607,42400.0
2008-08-19 12:10:00,9.1,9.13,9.07,9.13,26800.0,6.0607,6.0807,6.0407,6.0807,26800.0
2008-08-19 12:20:00,9.13,9.15,9.13,9.14,47800.0,6.0807,6.094,6.0807,6.0873,47800.0
2008-08-19 12:30:00,9.14,9.19,9.13,9.18,59600.0,6.0873,6.1206,6.0807,6.114,59600.0
2008-08-19 12:40:00,9.18,9.19,9.12,9.14,119000.0,6.114,6.1206,6.074,6.0873,119000.0
2008-08-19 12:50:00,9.14,9.15,9.12,9.13,59200.0,6.0873,6.094,6.074,6.0807,59200.0
2008-08-19 13:00:00,9.13,9.14,9.11,9.13,34800.0,6.0807,6.0873,6.0673,6.0807,34800.0
2008-08-19 13:10:00,9.13,9.19,9.13,9.18,80000.0,6.0807,6.1206,6.0807,6.114,80000.0
2008-08-19 13:20:00,9.18,9.2,9.17,9.18,35000.0,6.114,6.1273,6.1073,6.114,35000.0
2008-08-19 13:30:00,9.18,9.21,9.18,9.19,29400.0,6.114,6.1339,6.114,6.1206,29400.0
2008-08-19 13:40:00,9.2,9.22,9.16,9.18,46600.0,6.1273,6.1406,6.1006,6.114,46600.0
2008-08-19 13:50:00,9.18,9.19,9.13,9.13,46200.0,6.114,6.1206,6.0807,6.0807,46200.0
2008-08-19 14:00:00,9.13,9.18,9.13,9.17,65000.0,6.0807,6.114,6.0807,6.1073,65000.0
2008-08-19 14:10:00,9.16,9.18,9.15,9.15,28400.0,6.1006,6.114,6.094,6.094,28400.0
2008-08-19 14:20:00,9.15,9.17,9.09,9.11,39800.0,6.094,6.1073,6.054,6.0673,39800.0
2008-08-19 14:30:00,9.11,9.11,9.07,9.07,42400.0,6.0673,6.0673,6.0407,6.0407,42400.0
2008-08-19 14:40:00,9.07,9.08,9.06,9.07,45200.0,6.0407,6.0474,6.034,6.0407,45200.0
2008-08-19 14:50:00,9.08,9.11,9.08,9.09,40800.0,6.0474,6.0673,6.0474,6.054,40800.0
2008-08-19 15:00:00,9.09,9.09,9.05,9.05,61200.0,6.054,6.054,6.0274,6.0274,61200.0
2008-08-19 15:10:00,9.05,9.09,9.05,9.08,37800.0,6.0274,6.054,6.0274,6.0474,37800.0
2008-08-19 15:20:00,9.08,9.12,9.05,9.08,92000.0,6.0474,6.074,6.0274,6.0474,92000.0
2008-08-19 15:30:00,9.06,9.09,9.05,9.09,75200.0,6.034,6.054,6.0274,6.054,75200.0
2008-08-19 15:40:00,9.09,9.11,9.05,9.05,99200.0,6.054,6.0673,6.0274,6.0274,99200.0
2008-08-19 15:50:00,9.05,9.1,9.05,9.07,197200.0,6.0274,6.0607,6.0274,6.0407,197200.0
2008-08-20 09:30:00,9.1,9.14,9.0,9.09,55600.0,6.0607,6.0873,5.9941,6.054,55600.0
2008-08-20 09:40:00,9.07,9.07,8.87,8.87,48600.0,6.0407,6.0407,5.9075,5.9075,48600.0
2008-08-20 09:50:00,8.86,8.96,8.85,8.9,53600.0,5.9008,5.9674,5.8942,5.9275,53600.0
2008-08-20 10:00:00,8.9,8.96,8.88,8.96,90000.0,5.9275,5.9674,5.9142,5.9674,90000.0
2008-08-20 10:10:00,8.95,9.06,8.95,9.01,65800.0,5.9608,6.034,5.9608,6.0007,65800.0
2008-08-20 10:20:00,9.02,9.08,8.98,8.98,66400.0,6.0074,6.0474,5.9808,5.9808,66400.0
2008-08-20 10:30:00,8.99,9.16,8.99,9.08,107600.0,5.9874,6.1006,5.9874,6.0474,107600.0
2008-08-20 10:40:00,9.06,9.07,8.99,9.03,98000.0,6.034,6.0407,5.9874,6.0141,98000.0
2008-08-20 10:50:00,9.02,9.18,9.02,9.17,63800.0,6.0074,6.114,6.0074,6.1073,63800.0
2008-08-20 11:00:00,9.18,9.18,9.1,9.13,46400.0,6.114,6.114,6.0607,6.0807,46400.0
2008-08-20 11:10:00,9.14,9.19,9.11,9.12,64800.0,6.0873,6.1206,6.0673,6.074,64800.0
2008-08-20 11:20:00,9.12,9.15,9.11,9.15,28000.0,6.074,6.094,6.0673,6.094,28000.0
2008-08-20 11:30:00,9.13,9.15,9.03,9.04,29600.0,6.0807,6.094,6.0141,6.0207,29600.0
2008-08-20 11:40:00,9.03,9.08,9.02,9.08,33000.0,6.0141,6.0474,6.0074,6.0474,33000.0
2008-08-20 11:50:00,9.07,9.11,9.07,9.1,19800.0,6.0407,6.0673,6.0407,6.0607,19800.0
2008-08-20 12:00:00,9.1,9.12,9.03,9.03,31800.0,6.0607,6.074,6.0141,6.0141,31800.0
2008-08-20 12:10:00,9.03,9.05,8.99,8.99,23400.0,6.0141,6.0274,5.9874,5.9874,23400.0
2008-08-20 12:20:00,9.0,9.06,9.0,9.06,19600.0,5.9941,6.034,5.9941,6.034,19600.0
2008-08-20 12:30:00,9.05,9.06,9.03,9.05,22200.0,6.0274,6.034,6.0141,6.0274,22200.0
2008-08-20 12:40:00,9.04,9.06,9.02,9.02,30400.0,6.0207,6.034,6.0074,6.0074,30400.0
2008-08-20 12:50:00,9.02,9.03,9.0,9.01,42800.0,6.0074,6.0141,5.9941,6.0007,42800.0
2008-08-20 13:00:00,9.02,9.05,9.0,9.03,51000.0,6.0074,6.0274,5.9941,6.0141,51000.0
2008-08-20 13:10:00,9.05,9.05,9.02,9.03,25400.0,6.0274,6.0274,6.0074,6.0141,25400.0
2008-08-20 13:20:00,9.03,9.06,9.01,9.06,36800.0,6.0141,6.034,6.0007,6.034,36800.0
2008-08-20 13:30:00,9.06,9.09,9.06,9.06,15400.0,6.034,6.054,6.034,6.034,15400.0
2008-08-20 13:40:00,9.06,9.08,9.06,9.08,27000.0,6.034,6.0474,6.034,6.0474,27000.0
2008-08-20 13:50:00,9.08,9.08,9.05,9.06,32600.0,6.0474,6.0474,6.0274,6.034,32600.0
2008-08-20 14:00:00,9.06,9.06,8.99,8.99,46600.0,6.034,6.034,5.9874,5.9874,46600.0
2008-08-20 14:10:00,8.99,8.99,8.94,8.95,52000.0,5.9874,5.9874,5.9541,5.9608,52000.0
2008-08-20 14:20:00,8.95,8.99,8.95,8.96,77600.0,5.9608,5.9874,5.9608,5.9674,77600.0
2008-08-20 14:30:00,8.96,8.99,8.94,8.99,59600.0,5.9674,5.9874,5.9541,5.9874,59600.0
2008-08-20 14:40:00,8.98,9.01,8.97,8.97,48400.0,5.9808,6.0007,5.9741,5.9741,48400.0
2008-08-20 14:50:00,8.98,9.01,8.98,8.99,63000.0,5.9808,6.0007,5.9808,5.9874,63000.0
2008-08-20 15:00:00,8.99,9.0,8.96,8.96,50000.0,5.9874,5.9941,5.9674,5.9674,50000.0
2008-08-20 15:10:00,8.96,8.97,8.92,8.92,57600.0,5.9674,5.9741,5.9408,5.9408,57600.0
2008-08-20 15:20:00,8.92,8.95,8.9,8.94,99800.0,5.9408,5.9608,5.9275,5.9541,99800.0
2008-08-20 15:30:00,8.94,8.96,8.89,8.95,65800.0,5.9541,5.9674,5.9208,5.9608,65800.0
2008-08-20 15:40:00,8.95,8.97,8.93,8.94,80200.0,5.9608,5.9741,5.9475,5.9541,80200.0
2008-08-20 15:50:00,8.95,8.95,8.93,8.95,89600.0,5.9608,5.9608,5.9475,5.9608,89600.0
2008-08-21 09:30:00,8.83,8.97,8.77,8.9,37000.0,5.8809,5.9741,5.8409,5.9275,37000.0
2008-08-21 09:40:00,8.9,8.95,8.87,8.9,58000.0,5.9275,5.9608,5.9075,5.9275,58000.0
2008-08-21 09:50:00,8.9,8.97,8.9,8.95,145000.0,5.9275,5.9741,5.9275,5.9608,145000.0
2008-08-21 10:00:00,8.95,9.01,8.93,8.95,152400.0,5.9608,6.0007,5.9475,5.9608,152400.0
2008-08-21 10:10:00,8.96,9.0,8.91,9.0,63400.0,5.9674,5.9941,5.9341,5.9941,63400.0
2008-08-21 10:20:00,9.0,9.03,8.97,8.98,50800.0,5.9941,6.0141,5.9741,5.9808,50800.0
2008-08-21 10:30:00,8.97,8.99,8.96,8.99,48600.0,5.9741,5.9874,5.9674,5.9874,48600.0
2008-08-21 10:40:00,8.99,9.0,8.91,8.92,42000.0,5.9874,5.9941,5.9341,5.9408,42000.0
2008-08-21 10:50:00,8.93,8.98,8.92,8.97,58400.0,5.9475,5.9808,5.9408,5.9741,58400.0
2008-08-21 11:00:00,8.97,8.99,8.95,8.99,43000.0,5.9741,5.9874,5.9608,5.9874,43000.0
2008-08-21 11:10:00,8.99,9.0,8.97,8.99,40800.0,5.9874,5.9941,5.9741,5.9874,40800.0
2008-08-21 11:20:00,8.99,9.03,8.99,9.03,46200.0,5.9874,6.0141,5.9874,6.0141,46200.0
2008-08-21 11:30:00,9.03,9.04,8.99,9.04,50200.0,6.0141,6.0207,5.9874,6.0207,50200.0
2008-08-21 11:40:00,9.04,9.09,9.04,9.09,64800.0,6.0207,6.054,6.0207,6.054,64800.0
2008-08-21 11:50:00,9.09,9.09,9.06,9.08,54600.0,6.054,6.054,6.034,6.0474,54600.0
2008-08-21 12:00:00,9.08,9.11,9.08,9.09,46400.0,6.0474,6.0673,6.0474,6.054,46400.0
2008-08-21 12:10:00,9.09,9.11,9.08,9.1,26800.0,6.054,6.0673,6.0474,6.0607,26800.0
2008-08-21 12:20:00,9.11,9.11,9.07,9.08,32800.0,6.0673,6.0673,6.0407,6.0474,32800.0
2008-08-21 12:30:00,9.08,9.1,9.06,9.09,41200.0,6.0474,6.0607,6.034,6.054,41200.0
2008-08-21 12:40:00,9.08,9.1,9.06,9.1,30000.0,6.0474,6.0607,6.034,6.0607,30000.0
2008-08-21 12:50:00,9.1,9.11,9.09,9.1,33400.0,6.0607,6.0673,6.054,6.0607,33400.0
2008-08-21 13:00:00,9.1,9.11,9.06,9.1,47800.0,6.0607,6.0673,6.034,6.0607,47800.0
2008-08-21 13:10:00,9.1,9.11,9.07,9.1,33000.0,6.0607,6.0673,6.0407,6.0607,33000.0
2008-08-21 13:20:00,9.1,9.11,9.06,9.08,34400.0,6.0607,6.0673,6.034,6.0474,34400.0
2008-08-21 13:30:00,9.08,9.11,9.07,9.09,43200.0,6.0474,6.0673,6.0407,6.054,43200.0
2008-08-21 13:40:00,9.09,9.1,9.06,9.09,48200.0,6.054,6.0607,6.034,6.054,48200.0
2008-08-21 13:50:00,9.08,9.09,9.06,9.08,38400.0,6.0474,6.054,6.034,6.0474,38400.0
2008-08-21 14:00:00,9.08,9.1,9.06,9.1,38200.0,6.0474,6.0607,6.034,6.0607,38200.0
2008-08-21 14:10:00,9.1,9.13,9.1,9.12,71600.0,6.0607,6.0807,6.0607,6.074,71600.0
2008-08-21 14:20:00,9.12,9.14,9.11,9.13,44200.0,6.074,6.0873,6.0673,6.0807,44200.0
2008-08-21 14:30:00,9.12,9.16,9.12,9.16,30800.0,6.074,6.1006,6.074,6.1006,30800.0
2008-08-21 14:40:00,9.15,9.17,9.14,9.15,34200.0,6.094,6.1073,6.0873,6.094,34200.0
2008-08-21 14:50:00,9.15,9.18,9.14,9.14,33000.0,6.094,6.114,6.0873,6.0873,33000.0
2008-08-21 15:00:00,9.15,9.17,9.12,9.13,69800.0,6.094,6.1073,6.074,6.0807,69800.0
2008-08-21 15:10:00,9.13,9.17,9.13,9.16,39400.0,6.0807,6.1073,6.0807,6.1006,39400.0
2008-08-21 15:20:00,9.16,9.17,9.13,9.13,48000.0,6.1006,6.1073,6.0807,6.0807,48000.0
2008-08-21 15:30:00,9.13,9.14,9.11,9.13,45400.0,6.0807,6.0873,6.0673,6.0807,45400.0
2008-08-21 15:40:00,9.13,9.17,9.13,9.13,69600.0,6.0807,6.1073,6.0807,6.0807,69600.0
2008-08-21 15:50:00,9.13,9.15,9.13,9.15,120000.0,6.0807,6.094,6.0807,6.094,120000.0
2008-08-22 09:30:00,9.17,9.25,9.06,9.17,66800.0,6.1073,6.1606,6.034,6.1073,66800.0
2008-08-22 09:40:00,9.17,9.27,9.17,9.25,84400.0,6.1073,6.1739,6.1073,6.1606,84400.0
2008-08-22 09:50:00,9.25,9.29,9.22,9.27,63000.0,6.1606,6.1872,6.1406,6.1739,63000.0
2008-08-22 10:00:00,9.27,9.31,9.25,9.25,50000.0,6.1739,6.2005,6.1606,6.1606,50000.0
2008-08-22 10:10:00,9.25,9.31,9.23,9.3,45400.0,6.1606,6.2005,6.1473,6.1939,45400.0
2008-08-22 10:20:00,9.3,9.35,9.28,9.28,60600.0,6.1939,6.2272,6.1806,6.1806,60600.0
2008-08-22 10:30:00,9.28,9.31,9.27,9.3,35800.0,6.1806,6.2005,6.1739,6.1939,35800.0
2008-08-22 10:40:00,9.3,9.3,9.26,9.26,46600.0,6.1939,6.1939,6.1672,6.1672,46600.0
2008-08-22 10:50:00,9.25,9.26,9.22,9.22,32400.0,6.1606,6.1672,6.1406,6.1406,32400.0
2008-08-22 11:00:00,9.22,9.22,9.2,9.2,28000.0,6.1406,6.1406,6.1273,6.1273,28000.0
2008-08-22 11:10:00,9.2,9.21,9.19,9.2,23800.0,6.1273,6.1339,6.1206,6.1273,23800.0
2008-08-22 11:20:00,9.2,9.2,9.18,9.18,25200.0,6.1273,6.1273,6.114,6.114,25200.0
2008-08-22 11:30:00,9.18,9.18,9.14,9.15,26400.0,6.114,6.114,6.0873,6.094,26400.0
2008-08-22 11:40:00,9.15,9.15,9.12,9.13,18000.0,6.094,6.094,6.074,6.0807,18000.0
2008-08-22 11:50:00,9.15,9.15,9.13,9.15,25200.0,6.094,6.094,6.0807,6.094,25200.0
2008-08-22 12:00:00,9.15,9.15,9.08,9.08,26400.0,6.094,6.094,6.0474,6.0474,26400.0
2008-08-22 12:10:00,9.09,9.1,9.09,9.1,25200.0,6.054,6.0607,6.054,6.0607,25200.0
2008-08-22 12:20:00,9.11,9.12,9.09,9.12,13400.0,6.0673,6.074,6.054,6.074,13400.0
2008-08-22 12:30:00,9.11,9.15,9.11,9.13,12000.0,6.0673,6.094,6.0673,6.0807,12000.0
2008-08-22 12:40:00,9.13,9.15,9.13,9.13,27400.0,6.0807,6.094,6.0807,6.0807,27400.0
2008-08-22 12:50:00,9.13,9.15,9.13,9.15,22200.0,6.0807,6.094,6.0807,6.094,22200.0
2008-08-22 13:00:00,9.15,9.2,9.14,9.2,42000.0,6.094,6.1273,6.0873,6.1273,42000.0
2008-08-22 13:10:00,9.21,9.21,9.18,9.19,20600.0,6.1339,6.1339,6.114,6.1206,20600.0
2008-08-22 13:20:00,9.19,9.21,9.18,9.2,32600.0,6.1206,6.1339,6.114,6.1273,32600.0
2008-08-22 13:30:00,9.2,9.22,9.2,9.21,21800.0,6.1273,6.1406,6.1273,6.1339,21800.0
2008-08-22 13:40:00,9.21,9.22,9.2,9.22,44400.0,6.1339,6.1406,6.1273,6.1406,44400.0
2008-08-22 13:50:00,9.22,9.26,9.21,9.25,65200.0,6.1406,6.1672,6.1339,6.1606,65200.0
2008-08-22 14:00:00,9.25,9.27,9.22,9.24,42200.0,6.1606,6.1739,6.1406,6.1539,42200.0
2008-08-22 14:10:00,9.24,9.26,9.22,9.25,40000.0,6.1539,6.1672,6.1406,6.1606,40000.0
2008-08-22 14:20:00,9.25,9.27,9.24,9.24,81200.0,6.1606,6.1739,6.1539,6.1539,81200.0
2008-08-22 14:30:00,9.24,9.25,9.23,9.24,18400.0,6.1539,6.1606,6.1473,6.1539,18400.0
2008-08-22 14:40:00,9.24,9.25,9.22,9.22,23200.0,6.1539,6.1606,6.1406,6.1406,23200.0
2008-08-22 14:50:00,9.22,9.25,9.21,9.24,32200.0,6.1406,6.1606,6.1339,6.1539,32200.0
2008-08-22 15:00:00,9.24,9.25,9.22,9.24,31600.0,6.1539,6.1606,6.1406,6.1539,31600.0
2008-08-22 15:10:00,9.24,9.26,9.22,9.24,35200.0,6.1539,6.1672,6.1406,6.1539,35200.0
2008-08-22 15:20:00,9.24,9.24,9.22,9.23,60800.0,6.1539,6.1539,6.1406,6.1473,60800.0
2008-08-22 15:30:00,9.24,9.27,9.24,9.24,54200.0,6.1539,6.1739,6.1539,6.1539,54200.0
2008-08-22 15:40:00,9.24,9.26,9.22,9.24,139800.0,6.1539,6.1672,6.1406,6.1539,139800.0
2008-08-22 15:50:00,9.24,9.24,9.2,9.23,106400.0,6.1539,6.1539,6.1273,6.1473,106400.0
2008-08-25 09:30:00,9.13,9.15,9.04,9.09,25600.0,6.0807,6.094,6.0207,6.054,25600.0
2008-08-25 09:40:00,9.1,9.13,9.02,9.05,37600.0,6.0607,6.0807,6.0074,6.0274,37600.0
2008-08-25 09:50:00,9.03,9.04,8.97,8.99,40400.0,6.0141,6.0207,5.9741,5.9874,40400.0
2008-08-25 10:00:00,9.0,9.02,8.97,8.99,81200.0,5.9941,6.0074,5.9741,5.9874,81200.0
2008-08-25 10:10:00,8.99,9.0,8.95,8.95,79600.0,5.9874,5.9941,5.9608,5.9608,79600.0
2008-08-25 10:20:00,8.96,8.97,8.94,8.95,58000.0,5.9674,5.9741,5.9541,5.9608,58000.0
2008-08-25 10:30:00,8.96,8.97,8.95,8.95,71200.0,5.9674,5.9741,5.9608,5.9608,71200.0
2008-08-25 10:40:00,8.95,8.96,8.92,8.92,60600.0,5.9608,5.9674,5.9408,5.9408,60600.0
2008-08-25 10:50:00,8.94,8.94,8.84,8.85,78000.0,5.9541,5.9541,5.8875,5.8942,78000.0
2008-08-25 11:00:00,8.84,8.88,8.84,8.88,53400.0,5.8875,5.9142,5.8875,5.9142,53400.0
2008-08-25 11:10:00,8.88,8.9,8.85,8.85,49000.0,5.9142,5.9275,5.8942,5.8942,49000.0
2008-08-25 11:20:00,8.86,8.88,8.86,8.86,36600.0,5.9008,5.9142,5.9008,5.9008,36600.0
2008-08-25 11:30:00,8.87,8.87,8.85,8.85,34400.0,5.9075,5.9075,5.8942,5.8942,34400.0
2008-08-25 11:40:00,8.85,8.86,8.81,8.81,55600.0,5.8942,5.9008,5.8675,5.8675,55600.0
2008-08-25 11:50:00,8.81,8.81,8.73,8.74,73600.0,5.8675,5.8675,5.8142,5.8209,73600.0
2008-08-25 12:00:00,8.74,8.77,8.72,8.77,34000.0,5.8209,5.8409,5.8076,5.8409,34000.0
2008-08-25 12:10:00,8.77,8.79,8.77,8.78,217000.0,5.8409,5.8542,5.8409,5.8476,217000.0
2008-08-25 12:20:00,8.78,8.8,8.77,8.77,21200.0,5.8476,5.8609,5.8409,5.8409,21200.0
2008-08-25 12:30:00,8.77,8.81,8.77,8.81,33200.0,5.8409,5.8675,5.8409,5.8675,33200.0
2008-08-25 12:40:00,8.81,8.83,8.8,8.81,24800.0,5.8675,5.8809,5.8609,5.8675,24800.0
2008-08-25 12:50:00,8.81,8.84,8.8,8.84,29200.0,5.8675,5.8875,5.8609,5.8875,29200.0
2008-08-25 13:00:00,8.84,8.86,8.83,8.85,36600.0,5.8875,5.9008,5.8809,5.8942,36600.0
2008-08-25 13:10:00,8.85,8.86,8.83,8.84,25600.0,5.8942,5.9008,5.8809,5.8875,25600.0
2008-08-25 13:20:00,8.84,8.88,8.84,8.86,67800.0,5.8875,5.9142,5.8875,5.9008,67800.0
2008-08-25 13:30:00,8.86,8.86,8.85,8.85,46600.0,5.9008,5.9008,5.8942,5.8942,46600.0
2008-08-25 13:40:00,8.85,8.86,8.85,8.86,42800.0,5.8942,5.9008,5.8942,5.9008,42800.0
2008-08-25 13:50:00,8.86,8.89,8.84,8.88,75600.0,5.9008,5.9208,5.8875,5.9142,75600.0
2008-08-25 14:00:00,8.88,8.88,8.86,8.86,61000.0,5.9142,5.9142,5.9008,5.9008,61000.0
2008-08-25 14:10:00,8.85,8.87,8.85,8.86,28800.0,5.8942,5.9075,5.8942,5.9008,28800.0
2008-08-25 14:20:00,8.86,8.88,8.85,8.88,59000.0,5.9008,5.9142,5.8942,5.9142,59000.0
2008-08-25 14:30:00,8.88,8.89,8.86,8.87,57000.0,5.9142,5.9208,5.9008,5.9075,57000.0
2008-08-25 14:40:00,8.87,8.92,8.87,8.91,42000.0,5.9075,5.9408,5.9075,5.9341,42000.0
2008-08-25 14:50:00,8.92,8.92,8.87,8.88,40400.0,5.9408,5.9408,5.9075,5.9142,40400.0
2008-08-25 15:00:00,8.88,8.88,8.85,8.85,40200.0,5.9142,5.9142,5.8942,5.8942,40200.0
2008-08-25 15:10:00,8.86,8.86,8.83,8.85,78800.0,5.9008,5.9008,5.8809,5.8942,78800.0
2008-08-25 15:20:00,8.85,8.85,8.82,8.83,43400.0,5.8942,5.8942,5.8742,5.8809,43400.0
2008-08-25 15:30:00,8.83,8.85,8.81,8.81,70200.0,5.8809,5.8942,5.8675,5.8675,70200.0
2008-08-25 15:40:00,8.81,8.85,8.8,8.84,82000.0,5.8675,5.8942,5.8609,5.8875,82000.0
2008-08-25 15:50:00,8.84,8.84,8.78,8.84,203000.0,5.8875,5.8875,5.8476,5.8875,203000.0
2008-08-26 09:30:00,8.85,8.85,8.74,8.74,37600.0,5.8942,5.8942,5.8209,5.8209,37600.0
2008-08-26 09:40:00,8.76,8.81,8.72,8.81,53400.0,5.8342,5.8675,5.8076,5.8675,53400.0
2008-08-26 09:50:00,8.81,8.82,8.76,8.77,26200.0,5.8675,5.8742,5.8342,5.8409,26200.0
2008-08-26 10:00:00,8.78,8.85,8.78,8.78,68000.0,5.8476,5.8942,5.8476,5.8476,68000.0
2008-08-26 10:10:00,8.78,8.81,8.75,8.76,36200.0,5.8476,5.8675,5.8276,5.8342,36200.0
2008-08-26 10:20:00,8.76,8.79,8.74,8.79,44000.0,5.8342,5.8542,5.8209,5.8542,44000.0
2008-08-26 10:30:00,8.79,8.88,8.79,8.87,67600.0,5.8542,5.9142,5.8542,5.9075,67600.0
2008-08-26 10:40:00,8.87,8.87,8.81,8.84,49200.0,5.9075,5.9075,5.8675,5.8875,49200.0
2008-08-26 10:50:00,8.84,8.87,8.83,8.87,32000.0,5.8875,5.9075,5.8809,5.9075,32000.0
2008-08-26 11:00:00,8.87,8.88,8.85,8.85,48400.0,5.9075,5.9142,5.8942,5.8942,48400.0
2008-08-26 11:10:00,8.85,8.85,8.83,8.84,37800.0,5.8942,5.8942,5.8809,5.8875,37800.0
2008-08-26 11:20:00,8.84,8.84,8.83,8.83,40000.0,5.8875,5.8875,5.8809,5.8809,40000.0
2008-08-26 11:30:00,8.83,8.87,8.83,8.83,54400.0,5.8809,5.9075,5.8809,5.8809,54400.0
2008-08-26 11:40:00,8.83,8.87,8.82,8.85,35600.0,5.8809,5.9075,5.8742,5.8942,35600.0
2008-08-26 11:50:00,8.85,8.88,8.84,8.87,20800.0,5.8942,5.9142,5.8875,5.9075,20800.0
2008-08-26 12:00:00,8.87,8.9,8.87,8.89,25400.0,5.9075,5.9275,5.9075,5.9208,25400.0
2008-08-26 12:10:00,8.89,8.89,8.88,8.88,39200.0,5.9208,5.9208,5.9142,5.9142,39200.0
2008-08-26 12:20:00,8.88,8.89,8.87,8.87,133800.0,5.9142,5.9208,5.9075,5.9075,133800.0
2008-08-26 12:30:00,8.86,8.87,8.86,8.86,30800.0,5.9008,5.9075,5.9008,5.9008,30800.0
2008-08-26 12:40:00,8.86,8.88,8.86,8.88,31800.0,5.9008,5.9142,5.9008,5.9142,31800.0
2008-08-26 12:50:00,8.88,8.88,8.87,8.87,22200.0,5.9142,5.9142,5.9075,5.9075,22200.0
2008-08-26 13:00:00,8.87,8.88,8.87,8.87,26800.0,5.9075,5.9142,5.9075,5.9075,26800.0
2008-08-26 13:10:00,8.87,8.88,8.87,8.88,32600.0,5.9075,5.9142,5.9075,5.9142,32600.0
2008-08-26 13:20:00,8.87,8.88,8.87,8.87,21200.0,5.9075,5.9142,5.9075,5.9075,21200.0
2008-08-26 13:30:00,8.87,8.88,8.85,8.85,44400.0,5.9075,5.9142,5.8942,5.8942,44400.0
2008-08-26 13:40:00,8.85,8.86,8.84,8.84,44800.0,5.8942,5.9008,5.8875,5.8875,44800.0
2008-08-26 13:50:00,8.84,8.85,8.84,8.84,21000.0,5.8875,5.8942,5.8875,5.8875,21000.0
2008-08-26 14:00:00,8.84,8.87,8.83,8.87,82200.0,5.8875,5.9075,5.8809,5.9075,82200.0
2008-08-26 14:10:00,8.87,8.89,8.85,8.88,76000.0,5.9075,5.9208,5.8942,5.9142,76000.0
2008-08-26 14:20:00,8.88,8.9,8.87,8.87,59200.0,5.9142,5.9275,5.9075,5.9075,59200.0
2008-08-26 14:30:00,8.87,8.9,8.87,8.9,34600.0,5.9075,5.9275,5.9075,5.9275,34600.0
2008-08-26 14:40:00,8.9,8.92,8.88,8.9,73400.0,5.9275,5.9408,5.9142,5.9275,73400.0
2008-08-26 14:50:00,8.9,8.9,8.9,8.9,39400.0,5.9275,5.9275,5.9275,5.9275,39400.0
2008-08-26 15:00:00,8.9,8.92,8.89,8.9,50000.0,5.9275,5.9408,5.9208,5.9275,50000.0
2008-08-26 15:10:00,8.9,8.95,8.9,8.94,78400.0,5.9275,5.9608,5.9275,5.9541,78400.0
2008-08-26 15:20:00,8.94,8.94,8.9,8.93,97400.0,5.9541,5.9541,5.9275,5.9475,97400.0
2008-08-26 15:30:00,8.93,8.97,8.93,8.96,86000.0,5.9475,5.9741,5.9475,5.9674,86000.0
2008-08-26 15:40:00,8.96,8.97,8.95,8.96,72400.0,5.9674,5.9741,5.9608,5.9674,72400.0
2008-08-26 15:50:00,8.96,8.98,8.95,8.98,125600.0,5.9674,5.9808,5.9608,5.9808,125600.0
2008-08-27 09:30:00,8.88,8.94,8.8,8.93,65400.0,5.9142,5.9541,5.8609,5.9475,65400.0
2008-08-27 09:40:00,8.93,8.94,8.86,8.88,156600.0,5.9475,5.9541,5.9008,5.9142,156600.0
2008-08-27 09:50:00,8.87,8.88,8.86,8.87,37200.0,5.9075,5.9142,5.9008,5.9075,37200.0
2008-08-27 10:00:00,8.87,8.97,8.87,8.97,83200.0,5.9075,5.9741,5.9075,5.9741,83200.0
2008-08-27 10:10:00,8.97,9.02,8.97,9.0,98800.0,5.9741,6.0074,5.9741,5.9941,98800.0
2008-08-27 10:20:00,8.99,9.07,8.99,9.01,79200.0,5.9874,6.0407,5.9874,6.0007,79200.0
2008-08-27 10:30:00,9.02,9.08,9.01,9.03,159400.0,6.0074,6.0474,6.0007,6.0141,159400.0
2008-08-27 10:40:00,9.03,9.04,9.02,9.03,59800.0,6.0141,6.0207,6.0074,6.0141,59800.0
2008-08-27 10:50:00,9.02,9.03,8.99,9.02,56800.0,6.0074,6.0141,5.9874,6.0074,56800.0
2008-08-27 11:00:00,9.01,9.03,9.0,9.02,58200.0,6.0007,6.0141,5.9941,6.0074,58200.0
2008-08-27 11:10:00,9.02,9.03,9.01,9.02,46800.0,6.0074,6.0141,6.0007,6.0074,46800.0
2008-08-27 11:20:00,9.02,9.1,9.02,9.08,81800.0,6.0074,6.0607,6.0074,6.0474,81800.0
2008-08-27 11:30:00,9.08,9.13,9.06,9.13,116200.0,6.0474,6.0807,6.034,6.0807,116200.0
2008-08-27 11:40:00,9.13,9.15,9.13,9.13,53600.0,6.0807,6.094,6.0807,6.0807,53600.0
2008-08-27 11:50:00,9.13,9.17,9.13,9.17,40400.0,6.0807,6.1073,6.0807,6.1073,40400.0
2008-08-27 12:00:00,9.17,9.2,9.15,9.19,62400.0,6.1073,6.1273,6.094,6.1206,62400.0
2008-08-27 12:10:00,9.18,9.2,9.18,9.18,46800.0,6.114,6.1273,6.114,6.114,46800.0
2008-08-27 12:20:00,9.18,9.2,9.18,9.2,52200.0,6.114,6.1273,6.114,6.1273,52200.0
2008-08-27 12:30:00,9.19,9.22,9.19,9.21,94400.0,6.1206,6.1406,6.1206,6.1339,94400.0
2008-08-27 12:40:00,9.21,9.24,9.2,9.24,74400.0,6.1339,6.1539,6.1273,6.1539,74400.0
2008-08-27 12:50:00,9.24,9.25,9.24,9.24,62600.0,6.1539,6.1606,6.1539,6.1539,62600.0
2008-08-27 13:00:00,9.24,9.25,9.2,9.2,67200.0,6.1539,6.1606,6.1273,6.1273,67200.0
2008-08-27 13:10:00,9.21,9.21,9.15,9.15,77000.0,6.1339,6.1339,6.094,6.094,77000.0
2008-08-27 13:20:00,9.15,9.18,9.13,9.18,163800.0,6.094,6.114,6.0807,6.114,163800.0
2008-08-27 13:30:00,9.18,9.21,9.18,9.2,84400.0,6.114,6.1339,6.114,6.1273,84400.0
2008-08-27 13:40:00,9.2,9.22,9.2,9.22,51600.0,6.1273,6.1406,6.1273,6.1406,51600.0
2008-08-27 13:50:00,9.22,9.22,9.18,9.2,160800.0,6.1406,6.1406,6.114,6.1273,160800.0
2008-08-27 14:00:00,9.2,9.22,9.19,9.22,118600.0,6.1273,6.1406,6.1206,6.1406,118600.0
2008-08-27 14:10:00,9.22,9.24,9.2,9.22,67000.0,6.1406,6.1539,6.1273,6.1406,67000.0
2008-08-27 14:20:00,9.22,9.22,9.18,9.18,65200.0,6.1406,6.1406,6.114,6.114,65200.0
2008-08-27 14:30:00,9.18,9.18,9.14,9.18,61800.0,6.114,6.114,6.0873,6.114,61800.0
2008-08-27 14:40:00,9.18,9.22,9.18,9.21,46000.0,6.114,6.1406,6.114,6.1339,46000.0
2008-08-27 14:50:00,9.2,9.21,9.17,9.17,59200.0,6.1273,6.1339,6.1073,6.1073,59200.0
2008-08-27 15:00:00,9.16,9.18,9.15,9.17,57200.0,6.1006,6.114,6.094,6.1073,57200.0
2008-08-27 15:10:00,9.17,9.18,9.13,9.13,74000.0,6.1073,6.114,6.0807,6.0807,74000.0
2008-08-27 15:20:00,9.13,9.14,9.11,9.13,99000.0,6.0807,6.0873,6.0673,6.0807,99000.0
2008-08-27 15:30:00,9.13,9.17,9.11,9.17,102600.0,6.0807,6.1073,6.0673,6.1073,102600.0
2008-08-27 15:40:00,9.17,9.2,9.15,9.15,243000.0,6.1073,6.1273,6.094,6.094,243000.0
2008-08-27 15:50:00,9.15,9.22,9.13,9.19,515200.0,6.094,6.1406,6.0807,6.1206,515200.0
2008-08-28 09:30:00,8.5,8.8,8.4,8.4,1042600.0,5.6611,5.8609,5.5945,5.5945,1042600.0
2008-08-28 09:40:00,8.41,8.46,8.13,8.15,853800.0,5.6011,5.6344,5.4146,5.428,853800.0
2008-08-28 09:50:00,8.15,8.55,8.15,8.47,647200.0,5.428,5.6944,5.428,5.6411,647200.0
2008-08-28 10:00:00,8.46,8.47,8.31,8.34,497600.0,5.6344,5.6411,5.5345,5.5545,497600.0
2008-08-28 10:10:00,8.34,8.4,8.28,8.39,314600.0,5.5545,5.5945,5.5145,5.5878,314600.0
2008-08-28 10:20:00,8.4,8.43,8.28,8.29,191400.0,5.5945,5.6144,5.5145,5.5212,191400.0
2008-08-28 10:30:00,8.29,8.3,8.26,8.29,196000.0,5.5212,5.5279,5.5012,5.5212,196000.0
2008-08-28 10:40:00,8.28,8.38,8.28,8.3,190600.0,5.5145,5.5811,5.5145,5.5279,190600.0
2008-08-28 10:50:00,8.29,8.3,8.2,8.28,328600.0,5.5212,5.5279,5.4613,5.5145,328600.0
2008-08-28 11:00:00,8.27,8.35,8.26,8.34,157000.0,5.5079,5.5612,5.5012,5.5545,157000.0
2008-08-28 11:10:00,8.34,8.37,8.34,8.34,123400.0,5.5545,5.5745,5.5545,5.5545,123400.0
2008-08-28 11:20:00,8.34,8.35,8.29,8.35,102200.0,5.5545,5.5612,5.5212,5.5612,102200.0
2008-08-28 11:30:00,8.35,8.42,8.34,8.37,127000.0,5.5612,5.6078,5.5545,5.5745,127000.0
2008-08-28 11:40:00,8.36,8.37,8.31,8.36,100600.0,5.5678,5.5745,5.5345,5.5678,100600.0
2008-08-28 11:50:00,8.36,8.42,8.35,8.4,148800.0,5.5678,5.6078,5.5612,5.5945,148800.0
2008-08-28 12:00:00,8.4,8.46,8.38,8.45,157600.0,5.5945,5.6344,5.5811,5.6278,157600.0
2008-08-28 12:10:00,8.45,8.45,8.43,8.45,104800.0,5.6278,5.6278,5.6144,5.6278,104800.0
2008-08-28 12:20:00,8.45,8.45,8.39,8.41,109600.0,5.6278,5.6278,5.5878,5.6011,109600.0
2008-08-28 12:30:00,8.41,8.42,8.36,8.37,117400.0,5.6011,5.6078,5.5678,5.5745,117400.0
2008-08-28 12:40:00,8.37,8.38,8.35,8.37,81600.0,5.5745,5.5811,5.5612,5.5745,81600.0
2008-08-28 12:50:00,8.37,8.38,8.36,8.38,68200.0,5.5745,5.5811,5.5678,5.5811,68200.0
2008-08-28 13:00:00,8.37,8.38,8.36,8.38,47600.0,5.5745,5.5811,5.5678,5.5811,47600.0
2008-08-28 13:10:00,8.38,8.38,8.33,8.33,96200.0,5.5811,5.5811,5.5478,5.5478,96200.0
2008-08-28 13:20:00,8.34,8.4,8.33,8.4,92800.0,5.5545,5.5945,5.5478,5.5945,92800.0
2008-08-28 13:30:00,8.4,8.45,8.4,8.44,147400.0,5.5945,5.6278,5.5945,5.6211,147400.0
2008-08-28 13:40:00,8.44,8.49,8.43,8.47,191000.0,5.6211,5.6544,5.6144,5.6411,191000.0
2008-08-28 13:50:00,8.47,8.48,8.45,8.46,121200.0,5.6411,5.6477,5.6278,5.6344,121200.0
2008-08-28 14:00:00,8.45,8.46,8.44,8.44,141000.0,5.6278,5.6344,5.6211,5.6211,141000.0
2008-08-28 14:10:00,8.44,8.48,8.44,8.47,92800.0,5.6211,5.6477,5.6211,5.6411,92800.0
2008-08-28 14:20:00,8.47,8.5,8.47,8.49,344400.0,5.6411,5.6611,5.6411,5.6544,344400.0
2008-08-28 14:30:00,8.49,8.5,8.48,8.48,144800.0,5.6544,5.6611,5.6477,5.6477,144800.0
2008-08-28 14:40:00,8.48,8.49,8.44,8.45,195000.0,5.6477,5.6544,5.6211,5.6278,195000.0
2008-08-28 14:50:00,8.45,8.47,8.41,8.41,158200.0,5.6278,5.6411,5.6011,5.6011,158200.0
2008-08-28 15:00:00,8.41,8.42,8.38,8.38,136600.0,5.6011,5.6078,5.5811,5.5811,136600.0
2008-08-28 15:10:00,8.38,8.42,8.38,8.41,148800.0,5.5811,5.6078,5.5811,5.6011,148800.0
2008-08-28 15:20:00,8.4,8.41,8.36,8.37,224200.0,5.5945,5.6011,5.5678,5.5745,224200.0
2008-08-28 15:30:00,8.38,8.38,8.35,8.37,253000.0,5.5811,5.5811,5.5612,5.5745,253000.0
2008-08-28 15:40:00,8.37,8.49,8.37,8.47,463600.0,5.5745,5.6544,5.5745,5.6411,463600.0
2008-08-28 15:50:00,8.47,8.52,8.46,8.49,972400.0,5.6411,5.6744,5.6344,5.6544,972400.0
2008-08-29 09:30:00,8.44,8.5,8.26,8.47,225400.0,5.6211,5.6611,5.5012,5.6411,225400.0
2008-08-29 09:40:00,8.47,8.54,8.46,8.54,172600.0,5.6411,5.6877,5.6344,5.6877,172600.0
2008-08-29 09:50:00,8.53,8.54,8.49,8.53,100400.0,5.681,5.6877,5.6544,5.681,100400.0
2008-08-29 10:00:00,8.53,8.56,8.49,8.51,153400.0,5.681,5.701,5.6544,5.6677,153400.0
2008-08-29 10:10:00,8.51,8.52,8.5,8.51,49200.0,5.6677,5.6744,5.6611,5.6677,49200.0
2008-08-29 10:20:00,8.5,8.51,8.47,8.49,113000.0,5.6611,5.6677,5.6411,5.6544,113000.0
2008-08-29 10:30:00,8.49,8.49,8.48,8.49,105600.0,5.6544,5.6544,5.6477,5.6544,105600.0
2008-08-29 10:40:00,8.49,8.49,8.47,8.47,115200.0,5.6544,5.6544,5.6411,5.6411,115200.0
2008-08-29 10:50:00,8.47,8.49,8.47,8.48,101800.0,5.6411,5.6544,5.6411,5.6477,101800.0
2008-08-29 11:00:00,8.49,8.52,8.48,8.52,83200.0,5.6544,5.6744,5.6477,5.6744,83200.0
2008-08-29 11:10:00,8.52,8.56,8.51,8.55,86000.0,5.6744,5.701,5.6677,5.6944,86000.0
2008-08-29 11:20:00,8.55,8.55,8.52,8.55,96800.0,5.6944,5.6944,5.6744,5.6944,96800.0
2008-08-29 11:30:00,8.54,8.59,8.54,8.56,78600.0,5.6877,5.721,5.6877,5.701,78600.0
2008-08-29 11:40:00,8.56,8.6,8.56,8.6,96800.0,5.701,5.7277,5.701,5.7277,96800.0
2008-08-29 11:50:00,8.6,8.67,8.59,8.65,133800.0,5.7277,5.7743,5.721,5.761,133800.0
2008-08-29 12:00:00,8.65,8.66,8.65,8.66,78400.0,5.761,5.7676,5.761,5.7676,78400.0
2008-08-29 12:10:00,8.65,8.73,8.65,8.72,230000.0,5.761,5.8142,5.761,5.8076,230000.0
2008-08-29 12:20:00,8.72,8.74,8.72,8.72,82400.0,5.8076,5.8209,5.8076,5.8076,82400.0
2008-08-29 12:30:00,8.72,8.74,8.72,8.74,84800.0,5.8076,5.8209,5.8076,5.8209,84800.0
2008-08-29 12:40:00,8.74,8.79,8.72,8.74,195200.0,5.8209,5.8542,5.8076,5.8209,195200.0
2008-08-29 12:50:00,8.74,8.77,8.74,8.76,73600.0,5.8209,5.8409,5.8209,5.8342,73600.0
2008-08-29 13:00:00,8.76,8.79,8.76,8.77,72800.0,5.8342,5.8542,5.8342,5.8409,72800.0
2008-08-29 13:10:00,8.77,8.78,8.76,8.76,79000.0,5.8409,5.8476,5.8342,5.8342,79000.0
2008-08-29 13:20:00,8.76,8.78,8.76,8.77,61000.0,5.8342,5.8476,5.8342,5.8409,61000.0
2008-08-29 13:30:00,8.77,8.77,8.75,8.76,110400.0,5.8409,5.8409,5.8276,5.8342,110400.0
2008-08-29 13:40:00,8.76,8.76,8.75,8.76,49800.0,5.8342,5.8342,5.8276,5.8342,49800.0
2008-08-29 13:50:00,8.75,8.76,8.75,8.76,45800.0,5.8276,5.8342,5.8276,5.8342,45800.0
2008-08-29 14:00:00,8.76,8.77,8.71,8.74,108000.0,5.8342,5.8409,5.8009,5.8209,108000.0
2008-08-29 14:10:00,8.74,8.77,8.73,8.77,130800.0,5.8209,5.8409,5.8142,5.8409,130800.0
2008-08-29 14:20:00,8.77,8.81,8.75,8.81,101000.0,5.8409,5.8675,5.8276,5.8675,101000.0
2008-08-29 14:30:00,8.81,8.81,8.79,8.8,59600.0,5.8675,5.8675,5.8542,5.8609,59600.0
2008-08-29 14:40:00,8.8,8.81,8.8,8.81,82800.0,5.8609,5.8675,5.8609,5.8675,82800.0
2008-08-29 14:50:00,8.81,8.82,8.8,8.81,87800.0,5.8675,5.8742,5.8609,5.8675,87800.0
2008-08-29 15:00:00,8.81,8.82,8.8,8.8,164400.0,5.8675,5.8742,5.8609,5.8609,164400.0
2008-08-29 15:10:00,8.8,8.81,8.8,8.8,108400.0,5.8609,5.8675,5.8609,5.8609,108400.0
2008-08-29 15:20:00,8.8,8.81,8.8,8.8,146000.0,5.8609,5.8675,5.8609,5.8609,146000.0
2008-08-29 15:30:00,8.8,8.82,8.78,8.81,460600.0,5.8609,5.8742,5.8476,5.8675,460600.0
2008-08-29 15:40:00,8.81,8.81,8.8,8.81,308200.0,5.8675,5.8675,5.8609,5.8675,308200.0
2008-08-29 15:50:00,8.81,8.84,8.8,8.83,383400.0,5.8675,5.8875,5.8609,5.8809,383400.0
2008-09-02 09:30:00,8.97,9.31,8.89,9.31,192800.0,5.9741,6.2005,5.9208,6.2005,192800.0
2008-09-02 09:40:00,9.34,9.43,9.3,9.36,185800.0,6.2205,6.2805,6.1939,6.2338,185800.0
2008-09-02 09:50:00,9.36,9.37,9.27,9.29,104800.0,6.2338,6.2405,6.1739,6.1872,104800.0
2008-09-02 10:00:00,9.29,9.36,9.26,9.29,141400.0,6.1872,6.2338,6.1672,6.1872,141400.0
2008-09-02 10:10:00,9.29,9.31,9.24,9.25,103600.0,6.1872,6.2005,6.1539,6.1606,103600.0
2008-09-02 10:20:00,9.26,9.27,9.22,9.24,105800.0,6.1672,6.1739,6.1406,6.1539,105800.0
2008-09-02 10:30:00,9.24,9.24,9.21,9.22,75200.0,6.1539,6.1539,6.1339,6.1406,75200.0
2008-09-02 10:40:00,9.22,9.22,9.19,9.21,142600.0,6.1406,6.1406,6.1206,6.1339,142600.0
2008-09-02 10:50:00,9.21,9.24,9.2,9.24,54000.0,6.1339,6.1539,6.1273,6.1539,54000.0
2008-09-02 11:00:00,9.25,9.25,9.21,9.21,113200.0,6.1606,6.1606,6.1339,6.1339,113200.0
2008-09-02 11:10:00,9.21,9.21,9.19,9.19,70400.0,6.1339,6.1339,6.1206,6.1206,70400.0
2008-09-02 11:20:00,9.19,9.2,9.17,9.18,86800.0,6.1206,6.1273,6.1073,6.114,86800.0
2008-09-02 11:30:00,9.18,9.22,9.18,9.21,90800.0,6.114,6.1406,6.114,6.1339,90800.0
2008-09-02 11:40:00,9.21,9.24,9.2,9.23,78200.0,6.1339,6.1539,6.1273,6.1473,78200.0
2008-09-02 11:50:00,9.24,9.24,9.22,9.22,63400.0,6.1539,6.1539,6.1406,6.1406,63400.0
2008-09-02 12:00:00,9.22,9.23,9.21,9.21,48400.0,6.1406,6.1473,6.1339,6.1339,48400.0
2008-09-02 12:10:00,9.21,9.21,9.18,9.19,48000.0,6.1339,6.1339,6.114,6.1206,48000.0
2008-09-02 12:20:00,9.19,9.2,9.12,9.12,47000.0,6.1206,6.1273,6.074,6.074,47000.0
2008-09-02 12:30:00,9.11,9.12,9.06,9.06,117800.0,6.0673,6.074,6.034,6.034,117800.0
2008-09-02 12:40:00,9.06,9.06,9.04,9.05,151600.0,6.034,6.034,6.0207,6.0274,151600.0
2008-09-02 12:50:00,9.04,9.08,9.04,9.07,117200.0,6.0207,6.0474,6.0207,6.0407,117200.0
2008-09-02 13:00:00,9.07,9.08,9.06,9.07,129200.0,6.0407,6.0474,6.034,6.0407,129200.0
2008-09-02 13:10:00,9.07,9.08,9.07,9.07,54600.0,6.0407,6.0474,6.0407,6.0407,54600.0
2008-09-02 13:20:00,9.07,9.08,9.06,9.08,49600.0,6.0407,6.0474,6.034,6.0474,49600.0
2008-09-02 13:30:00,9.08,9.1,9.07,9.09,88200.0,6.0474,6.0607,6.0407,6.054,88200.0
2008-09-02 13:40:00,9.09,9.09,9.04,9.04,87600.0,6.054,6.054,6.0207,6.0207,87600.0
2008-09-02 13:50:00,9.04,9.04,8.96,9.0,201000.0,6.0207,6.0207,5.9674,5.9941,201000.0
2008-09-02 14:00:00,8.99,9.04,8.99,9.01,128400.0,5.9874,6.0207,5.9874,6.0007,128400.0
2008-09-02 14:10:00,9.0,9.01,8.97,8.99,99000.0,5.9941,6.0007,5.9741,5.9874,99000.0
2008-09-02 14:20:00,8.99,9.0,8.97,8.97,90200.0,5.9874,5.9941,5.9741,5.9741,90200.0
2008-09-02 14:30:00,8.98,8.99,8.96,8.96,66200.0,5.9808,5.9874,5.9674,5.9674,66200.0
2008-09-02 14:40:00,8.97,8.97,8.94,8.95,113400.0,5.9741,5.9741,5.9541,5.9608,113400.0
2008-09-02 14:50:00,8.95,8.95,8.93,8.93,158000.0,5.9608,5.9608,5.9475,5.9475,158000.0
2008-09-02 15:00:00,8.94,8.94,8.88,8.9,86000.0,5.9541,5.9541,5.9142,5.9275,86000.0
2008-09-02 15:10:00,8.9,8.92,8.9,8.9,75400.0,5.9275,5.9408,5.9275,5.9275,75400.0
2008-09-02 15:20:00,8.9,8.95,8.89,8.95,115400.0,5.9275,5.9608,5.9208,5.9608,115400.0
2008-09-02 15:30:00,8.95,8.97,8.94,8.97,99800.0,5.9608,5.9741,5.9541,5.9741,99800.0
2008-09-02 15:40:00,8.97,9.01,8.96,8.99,132600.0,5.9741,6.0007,5.9674,5.9874,132600.0
2008-09-02 15:50:00,8.99,9.02,8.99,9.01,137000.0,5.9874,6.0074,5.9874,6.0007,137000.0
2008-09-03 09:30:00,8.87,9.04,8.86,8.92,82000.0,5.9075,6.0207,5.9008,5.9408,82000.0
2008-09-03 09:40:00,8.92,9.01,8.9,9.0,41200.0,5.9408,6.0007,5.9275,5.9941,41200.0
2008-09-03 09:50:00,9.01,9.08,9.01,9.06,39200.0,6.0007,6.0474,6.0007,6.034,39200.0
2008-09-03 10:00:00,9.06,9.11,9.04,9.04,64400.0,6.034,6.0673,6.0207,6.0207,64400.0
2008-09-03 10:10:00,9.04,9.04,8.99,9.0,70800.0,6.0207,6.0207,5.9874,5.9941,70800.0
2008-09-03 10:20:00,9.01,9.09,8.99,9.07,65400.0,6.0007,6.054,5.9874,6.0407,65400.0
2008-09-03 10:30:00,9.08,9.15,9.07,9.15,102200.0,6.0474,6.094,6.0407,6.094,102200.0
2008-09-03 10:40:00,9.15,9.2,9.13,9.15,52400.0,6.094,6.1273,6.0807,6.094,52400.0
2008-09-03 10:50:00,9.15,9.15,9.12,9.13,57400.0,6.094,6.094,6.074,6.0807,57400.0
2008-09-03 11:00:00,9.13,9.16,9.12,9.13,93000.0,6.0807,6.1006,6.074,6.0807,93000.0
2008-09-03 11:10:00,9.12,9.13,9.05,9.07,65000.0,6.074,6.0807,6.0274,6.0407,65000.0
2008-09-03 11:20:00,9.07,9.11,9.07,9.09,75600.0,6.0407,6.0673,6.0407,6.054,75600.0
2008-09-03 11:30:00,9.08,9.09,8.95,8.97,102000.0,6.0474,6.054,5.9608,5.9741,102000.0
2008-09-03 11:40:00,8.97,8.97,8.95,8.97,62600.0,5.9741,5.9741,5.9608,5.9741,62600.0
2008-09-03 11:50:00,8.97,8.99,8.92,8.94,55600.0,5.9741,5.9874,5.9408,5.9541,55600.0
2008-09-03 12:00:00,8.94,8.96,8.9,8.94,59400.0,5.9541,5.9674,5.9275,5.9541,59400.0
2008-09-03 12:10:00,8.94,8.97,8.92,8.97,32400.0,5.9541,5.9741,5.9408,5.9741,32400.0
2008-09-03 12:20:00,8.97,9.01,8.96,8.99,64400.0,5.9741,6.0007,5.9674,5.9874,64400.0
2008-09-03 12:30:00,8.99,9.01,8.95,9.0,63200.0,5.9874,6.0007,5.9608,5.9941,63200.0
2008-09-03 12:40:00,9.0,9.01,8.97,8.97,40400.0,5.9941,6.0007,5.9741,5.9741,40400.0
2008-09-03 12:50:00,8.97,8.99,8.97,8.98,44000.0,5.9741,5.9874,5.9741,5.9808,44000.0
2008-09-03 13:00:00,8.98,9.02,8.96,9.02,65400.0,5.9808,6.0074,5.9674,6.0074,65400.0
2008-09-03 13:10:00,9.01,9.08,9.01,9.06,84800.0,6.0007,6.0474,6.0007,6.034,84800.0
2008-09-03 13:20:00,9.07,9.09,9.05,9.08,104600.0,6.0407,6.054,6.0274,6.0474,104600.0
2008-09-03 13:30:00,9.08,9.08,9.04,9.04,67400.0,6.0474,6.0474,6.0207,6.0207,67400.0
2008-09-03 13:40:00,9.04,9.09,9.02,9.09,88600.0,6.0207,6.054,6.0074,6.054,88600.0
2008-09-03 13:50:00,9.09,9.12,9.08,9.1,111000.0,6.054,6.074,6.0474,6.0607,111000.0
2008-09-03 14:00:00,9.1,9.13,9.05,9.08,156200.0,6.0607,6.0807,6.0274,6.0474,156200.0
2008-09-03 14:10:00,9.08,9.08,9.06,9.06,132600.0,6.0474,6.0474,6.034,6.034,132600.0
2008-09-03 14:20:00,9.06,9.1,9.04,9.08,106000.0,6.034,6.0607,6.0207,6.0474,106000.0
2008-09-03 14:30:00,9.07,9.14,9.07,9.14,87200.0,6.0407,6.0873,6.0407,6.0873,87200.0
2008-09-03 14:40:00,9.14,9.14,9.08,9.08,145800.0,6.0873,6.0873,6.0474,6.0474,145800.0
2008-09-03 14:50:00,9.09,9.09,9.06,9.08,78400.0,6.054,6.054,6.034,6.0474,78400.0
2008-09-03 15:00:00,9.08,9.09,9.05,9.07,196000.0,6.0474,6.054,6.0274,6.0407,196000.0
2008-09-03 15:10:00,9.06,9.11,9.05,9.08,154200.0,6.034,6.0673,6.0274,6.0474,154200.0
2008-09-03 15:20:00,9.08,9.13,9.07,9.09,112400.0,6.0474,6.0807,6.0407,6.054,112400.0
2008-09-03 15:30:00,9.09,9.12,9.07,9.11,113000.0,6.054,6.074,6.0407,6.0673,113000.0
2008-09-03 15:40:00,9.11,9.11,9.06,9.06,131800.0,6.0673,6.0673,6.034,6.034,131800.0
2008-09-03 15:50:00,9.06,9.08,9.03,9.04,285600.0,6.034,6.0474,6.0141,6.0207,285600.0
2008-09-04 09:30:00,8.98,8.98,8.85,8.87,29200.0,5.9808,5.9808,5.8942,5.9075,29200.0
2008-09-04 09:40:00,8.87,8.88,8.73,8.83,151800.0,5.9075,5.9142,5.8142,5.8809,151800.0
2008-09-04 09:50:00,8.83,8.86,8.82,8.85,70600.0,5.8809,5.9008,5.8742,5.8942,70600.0
2008-09-04 10:00:00,8.84,8.9,8.83,8.87,134000.0,5.8875,5.9275,5.8809,5.9075,134000.0
2008-09-04 10:10:00,8.87,8.88,8.86,8.87,20400.0,5.9075,5.9142,5.9008,5.9075,20400.0
2008-09-04 10:20:00,8.87,8.89,8.87,8.88,42000.0,5.9075,5.9208,5.9075,5.9142,42000.0
2008-09-04 10:30:00,8.88,8.88,8.8,8.84,89800.0,5.9142,5.9142,5.8609,5.8875,89800.0
2008-09-04 10:40:00,8.85,8.88,8.82,8.83,66600.0,5.8942,5.9142,5.8742,5.8809,66600.0
2008-09-04 10:50:00,8.83,8.88,8.81,8.86,35600.0,5.8809,5.9142,5.8675,5.9008,35600.0
2008-09-04 11:00:00,8.86,8.88,8.84,8.85,34000.0,5.9008,5.9142,5.8875,5.8942,34000.0
2008-09-04 11:10:00,8.86,8.87,8.83,8.87,45200.0,5.9008,5.9075,5.8809,5.9075,45200.0
2008-09-04 11:20:00,8.87,8.9,8.84,8.88,51000.0,5.9075,5.9275,5.8875,5.9142,51000.0
2008-09-04 11:30:00,8.89,8.89,8.87,8.88,20200.0,5.9208,5.9208,5.9075,5.9142,20200.0
2008-09-04 11:40:00,8.87,8.88,8.86,8.88,21600.0,5.9075,5.9142,5.9008,5.9142,21600.0
2008-09-04 11:50:00,8.88,8.92,8.88,8.88,20400.0,5.9142,5.9408,5.9142,5.9142,20400.0
2008-09-04 12:00:00,8.9,8.9,8.88,8.9,30600.0,5.9275,5.9275,5.9142,5.9275,30600.0
2008-09-04 12:10:00,8.9,8.9,8.87,8.88,25600.0,5.9275,5.9275,5.9075,5.9142,25600.0
2008-09-04 12:20:00,8.88,8.9,8.88,8.89,21200.0,5.9142,5.9275,5.9142,5.9208,21200.0
2008-09-04 12:30:00,8.89,8.9,8.88,8.9,31800.0,5.9208,5.9275,5.9142,5.9275,31800.0
2008-09-04 12:40:00,8.89,8.9,8.87,8.87,28600.0,5.9208,5.9275,5.9075,5.9075,28600.0
2008-09-04 12:50:00,8.87,8.88,8.86,8.87,19400.0,5.9075,5.9142,5.9008,5.9075,19400.0
2008-09-04 13:00:00,8.86,8.87,8.84,8.85,15400.0,5.9008,5.9075,5.8875,5.8942,15400.0
2008-09-04 13:10:00,8.85,8.86,8.85,8.85,19600.0,5.8942,5.9008,5.8942,5.8942,19600.0
2008-09-04 13:20:00,8.85,8.86,8.81,8.83,73600.0,5.8942,5.9008,5.8675,5.8809,73600.0
2008-09-04 13:30:00,8.83,8.84,8.81,8.83,21400.0,5.8809,5.8875,5.8675,5.8809,21400.0
2008-09-04 13:40:00,8.83,8.86,8.81,8.85,23600.0,5.8809,5.9008,5.8675,5.8942,23600.0
2008-09-04 13:50:00,8.85,8.85,8.81,8.83,42600.0,5.8942,5.8942,5.8675,5.8809,42600.0
2008-09-04 14:00:00,8.83,8.83,8.77,8.77,56800.0,5.8809,5.8809,5.8409,5.8409,56800.0
2008-09-04 14:10:00,8.77,8.78,8.72,8.72,76600.0,5.8409,5.8476,5.8076,5.8076,76600.0
2008-09-04 14:20:00,8.73,8.78,8.72,8.78,117600.0,5.8142,5.8476,5.8076,5.8476,117600.0
2008-09-04 14:30:00,8.77,8.78,8.74,8.76,54200.0,5.8409,5.8476,5.8209,5.8342,54200.0
2008-09-04 14:40:00,8.76,8.78,8.74,8.74,35800.0,5.8342,5.8476,5.8209,5.8209,35800.0
2008-09-04 14:50:00,8.74,8.76,8.72,8.74,51800.0,5.8209,5.8342,5.8076,5.8209,51800.0
2008-09-04 15:00:00,8.74,8.75,8.74,8.74,70600.0,5.8209,5.8276,5.8209,5.8209,70600.0
2008-09-04 15:10:00,8.75,8.79,8.74,8.77,90600.0,5.8276,5.8542,5.8209,5.8409,90600.0
2008-09-04 15:20:00,8.77,8.77,8.72,8.74,76000.0,5.8409,5.8409,5.8076,5.8209,76000.0
2008-09-04 15:30:00,8.74,8.78,8.74,8.76,91000.0,5.8209,5.8476,5.8209,5.8342,91000.0
2008-09-04 15:40:00,8.75,8.8,8.74,8.78,133200.0,5.8276,5.8609,5.8209,5.8476,133200.0
2008-09-04 15:50:00,8.78,8.81,8.76,8.76,226800.0,5.8476,5.8675,5.8342,5.8342,226800.0
2008-09-05 09:30:00,8.63,8.71,8.62,8.62,27400.0,5.7476,5.8009,5.741,5.741,27400.0
2008-09-05 09:40:00,8.63,8.78,8.6,8.72,51600.0,5.7476,5.8476,5.7277,5.8076,51600.0
2008-09-05 09:50:00,8.73,8.74,8.65,8.68,131800.0,5.8142,5.8209,5.761,5.7809,131800.0
2008-09-05 10:00:00,8.68,8.68,8.62,8.67,44000.0,5.7809,5.7809,5.741,5.7743,44000.0
2008-09-05 10:10:00,8.66,8.66,8.63,8.64,35000.0,5.7676,5.7676,5.7476,5.7543,35000.0
2008-09-05 10:20:00,8.64,8.67,8.61,8.63,43800.0,5.7543,5.7743,5.7343,5.7476,43800.0
2008-09-05 10:30:00,8.61,8.67,8.6,8.6,64400.0,5.7343,5.7743,5.7277,5.7277,64400.0
2008-09-05 10:40:00,8.61,8.61,8.56,8.58,111600.0,5.7343,5.7343,5.701,5.7143,111600.0
2008-09-05 10:50:00,8.58,8.59,8.49,8.54,61800.0,5.7143,5.721,5.6544,5.6877,61800.0
2008-09-05 11:00:00,8.54,8.55,8.5,8.53,61400.0,5.6877,5.6944,5.6611,5.681,61400.0
2008-09-05 11:10:00,8.52,8.54,8.5,8.53,44600.0,5.6744,5.6877,5.6611,5.681,44600.0
2008-09-05 11:20:00,8.52,8.6,8.52,8.6,41600.0,5.6744,5.7277,5.6744,5.7277,41600.0
2008-09-05 11:30:00,8.59,8.65,8.57,8.63,72200.0,5.721,5.761,5.7077,5.7476,72200.0
2008-09-05 11:40:00,8.63,8.69,8.63,8.68,32200.0,5.7476,5.7876,5.7476,5.7809,32200.0
2008-09-05 11:50:00,8.69,8.75,8.68,8.72,64800.0,5.7876,5.8276,5.7809,5.8076,64800.0
2008-09-05 12:00:00,8.72,8.72,8.68,8.71,67600.0,5.8076,5.8076,5.7809,5.8009,67600.0
2008-09-05 12:10:00,8.72,8.74,8.7,8.72,51400.0,5.8076,5.8209,5.7943,5.8076,51400.0
2008-09-05 12:20:00,8.72,8.77,8.71,8.76,42400.0,5.8076,5.8409,5.8009,5.8342,42400.0
2008-09-05 12:30:00,8.76,8.81,8.74,8.8,48000.0,5.8342,5.8675,5.8209,5.8609,48000.0
2008-09-05 12:40:00,8.8,8.84,8.78,8.81,68400.0,5.8609,5.8875,5.8476,5.8675,68400.0
2008-09-05 12:50:00,8.81,8.84,8.79,8.83,60400.0,5.8675,5.8875,5.8542,5.8809,60400.0
2008-09-05 13:00:00,8.82,8.85,8.8,8.84,40400.0,5.8742,5.8942,5.8609,5.8875,40400.0
2008-09-05 13:10:00,8.84,8.88,8.84,8.86,35600.0,5.8875,5.9142,5.8875,5.9008,35600.0
2008-09-05 13:20:00,8.86,8.88,8.85,8.87,25400.0,5.9008,5.9142,5.8942,5.9075,25400.0
2008-09-05 13:30:00,8.88,8.9,8.81,8.82,44000.0,5.9142,5.9275,5.8675,5.8742,44000.0
2008-09-05 13:40:00,8.82,8.86,8.81,8.84,28400.0,5.8742,5.9008,5.8675,5.8875,28400.0
2008-09-05 13:50:00,8.84,8.87,8.82,8.87,22600.0,5.8875,5.9075,5.8742,5.9075,22600.0
2008-09-05 14:00:00,8.86,8.86,8.81,8.85,27200.0,5.9008,5.9008,5.8675,5.8942,27200.0
2008-09-05 14:10:00,8.84,8.85,8.81,8.83,52600.0,5.8875,5.8942,5.8675,5.8809,52600.0
2008-09-05 14:20:00,8.84,8.88,8.84,8.88,42000.0,5.8875,5.9142,5.8875,5.9142,42000.0
2008-09-05 14:30:00,8.88,8.9,8.86,8.87,32400.0,5.9142,5.9275,5.9008,5.9075,32400.0
2008-09-05 14:40:00,8.88,8.93,8.88,8.93,49200.0,5.9142,5.9475,5.9142,5.9475,49200.0
2008-09-05 14:50:00,8.92,8.97,8.92,8.96,32200.0,5.9408,5.9741,5.9408,5.9674,32200.0
2008-09-05 15:00:00,8.95,8.95,8.92,8.92,66200.0,5.9608,5.9608,5.9408,5.9408,66200.0
2008-09-05 15:10:00,8.92,8.93,8.88,8.91,37000.0,5.9408,5.9475,5.9142,5.9341,37000.0
2008-09-05 15:20:00,8.9,8.91,8.86,8.88,74600.0,5.9275,5.9341,5.9008,5.9142,74600.0
2008-09-05 15:30:00,8.89,8.9,8.88,8.88,78400.0,5.9208,5.9275,5.9142,5.9142,78400.0
2008-09-05 15:40:00,8.88,8.93,8.86,8.91,72400.0,5.9142,5.9475,5.9008,5.9341,72400.0
2008-09-05 15:50:00,8.92,8.96,8.89,8.93,158200.0,5.9408,5.9674,5.9208,5.9475,158200.0
2008-09-08 09:30:00,9.27,9.3,9.24,9.28,85400.0,6.1739,6.1939,6.1539,6.1806,85400.0
2008-09-08 09:40:00,9.28,9.35,9.24,9.35,67600.0,6.1806,6.2272,6.1539,6.2272,67600.0
2008-09-08 09:50:00,9.34,9.41,9.31,9.4,209800.0,6.2205,6.2671,6.2005,6.2605,209800.0
2008-09-08 10:00:00,9.4,9.47,9.38,9.47,153600.0,6.2605,6.3071,6.2472,6.3071,153600.0
2008-09-08 10:10:00,9.47,9.63,9.47,9.6,194600.0,6.3071,6.4137,6.3071,6.3937,194600.0
2008-09-08 10:20:00,9.59,9.6,9.52,9.52,132800.0,6.387,6.3937,6.3404,6.3404,132800.0
2008-09-08 10:30:00,9.53,9.61,9.5,9.6,191600.0,6.3471,6.4003,6.3271,6.3937,191600.0
2008-09-08 10:40:00,9.6,9.63,9.6,9.62,102200.0,6.3937,6.4137,6.3937,6.407,102200.0
2008-09-08 10:50:00,9.62,9.62,9.45,9.45,104600.0,6.407,6.407,6.2938,6.2938,104600.0
2008-09-08 11:00:00,9.45,9.56,9.4,9.53,102000.0,6.2938,6.367,6.2605,6.3471,102000.0
2008-09-08 11:10:00,9.54,9.63,9.54,9.58,70600.0,6.3537,6.4137,6.3537,6.3804,70600.0
2008-09-08 11:20:00,9.58,9.6,9.54,9.56,50000.0,6.3804,6.3937,6.3537,6.367,50000.0
2008-09-08 11:30:00,9.58,9.63,9.58,9.61,59800.0,6.3804,6.4137,6.3804,6.4003,59800.0
2008-09-08 11:40:00,9.61,9.62,9.55,9.57,54600.0,6.4003,6.407,6.3604,6.3737,54600.0
2008-09-08 11:50:00,9.56,9.59,9.47,9.53,83600.0,6.367,6.387,6.3071,6.3471,83600.0
2008-09-08 12:00:00,9.53,9.54,9.47,9.48,36400.0,6.3471,6.3537,6.3071,6.3138,36400.0
2008-09-08 12:10:00,9.47,9.47,9.43,9.47,52200.0,6.3071,6.3071,6.2805,6.3071,52200.0
2008-09-08 12:20:00,9.47,9.49,9.46,9.49,41000.0,6.3071,6.3204,6.3004,6.3204,41000.0
2008-09-08 12:30:00,9.49,9.55,9.49,9.55,52600.0,6.3204,6.3604,6.3204,6.3604,52600.0
2008-09-08 12:40:00,9.55,9.56,9.53,9.53,50800.0,6.3604,6.367,6.3471,6.3471,50800.0
2008-09-08 12:50:00,9.53,9.55,9.5,9.55,82000.0,6.3471,6.3604,6.3271,6.3604,82000.0
2008-09-08 13:00:00,9.55,9.56,9.47,9.47,51000.0,6.3604,6.367,6.3071,6.3071,51000.0
2008-09-08 13:10:00,9.49,9.53,9.49,9.5,66000.0,6.3204,6.3471,6.3204,6.3271,66000.0
2008-09-08 13:20:00,9.49,9.52,9.47,9.49,63000.0,6.3204,6.3404,6.3071,6.3204,63000.0
2008-09-08 13:30:00,9.49,9.5,9.47,9.47,52800.0,6.3204,6.3271,6.3071,6.3071,52800.0
2008-09-08 13:40:00,9.47,9.48,9.46,9.47,50400.0,6.3071,6.3138,6.3004,6.3071,50400.0
2008-09-08 13:50:00,9.47,9.47,9.42,9.44,75200.0,6.3071,6.3071,6.2738,6.2871,75200.0
2008-09-08 14:00:00,9.43,9.47,9.43,9.45,130600.0,6.2805,6.3071,6.2805,6.2938,130600.0
2008-09-08 14:10:00,9.44,9.49,9.43,9.49,166800.0,6.2871,6.3204,6.2805,6.3204,166800.0
2008-09-08 14:20:00,9.49,9.54,9.49,9.53,140800.0,6.3204,6.3537,6.3204,6.3471,140800.0
2008-09-08 14:30:00,9.54,9.57,9.54,9.57,72800.0,6.3537,6.3737,6.3537,6.3737,72800.0
2008-09-08 14:40:00,9.57,9.6,9.56,9.57,92400.0,6.3737,6.3937,6.367,6.3737,92400.0
2008-09-08 14:50:00,9.57,9.6,9.56,9.59,92400.0,6.3737,6.3937,6.367,6.387,92400.0
2008-09-08 15:00:00,9.59,9.6,9.55,9.56,105600.0,6.387,6.3937,6.3604,6.367,105600.0
2008-09-08 15:10:00,9.56,9.6,9.55,9.6,113200.0,6.367,6.3937,6.3604,6.3937,113200.0
2008-09-08 15:20:00,9.6,9.64,9.59,9.63,166600.0,6.3937,6.4203,6.387,6.4137,166600.0
2008-09-08 15:30:00,9.63,9.7,9.63,9.69,228200.0,6.4137,6.4603,6.4137,6.4536,228200.0
2008-09-08 15:40:00,9.69,9.71,9.65,9.68,160800.0,6.4536,6.4669,6.427,6.447,160800.0
2008-09-08 15:50:00,9.68,9.72,9.66,9.68,318600.0,6.447,6.4736,6.4336,6.447,318600.0
2008-09-09 09:30:00,9.71,9.84,9.56,9.71,59400.0,6.4669,6.5535,6.367,6.4669,59400.0
2008-09-09 09:40:00,9.7,9.93,9.69,9.87,164400.0,6.4603,6.6135,6.4536,6.5735,164400.0
2008-09-09 09:50:00,9.86,9.93,9.85,9.93,143400.0,6.5668,6.6135,6.5602,6.6135,143400.0
2008-09-09 10:00:00,9.92,9.97,9.84,9.92,150800.0,6.6068,6.6401,6.5535,6.6068,150800.0
2008-09-09 10:10:00,9.92,9.97,9.9,9.91,129600.0,6.6068,6.6401,6.5935,6.6001,129600.0
2008-09-09 10:20:00,9.9,9.96,9.9,9.92,56800.0,6.5935,6.6334,6.5935,6.6068,56800.0
2008-09-09 10:30:00,9.92,9.92,9.85,9.85,30600.0,6.6068,6.6068,6.5602,6.5602,30600.0
2008-09-09 10:40:00,9.86,9.88,9.79,9.8,88800.0,6.5668,6.5802,6.5202,6.5269,88800.0
2008-09-09 10:50:00,9.8,9.81,9.71,9.73,80200.0,6.5269,6.5335,6.4669,6.4803,80200.0
2008-09-09 11:00:00,9.74,9.78,9.73,9.75,57400.0,6.4869,6.5136,6.4803,6.4936,57400.0
2008-09-09 11:10:00,9.75,9.76,9.63,9.63,83200.0,6.4936,6.5002,6.4137,6.4137,83200.0
2008-09-09 11:20:00,9.63,9.67,9.6,9.62,75800.0,6.4137,6.4403,6.3937,6.407,75800.0
2008-09-09 11:30:00,9.63,9.74,9.59,9.71,169000.0,6.4137,6.4869,6.387,6.4669,169000.0
2008-09-09 11:40:00,9.7,9.72,9.67,9.71,31400.0,6.4603,6.4736,6.4403,6.4669,31400.0
2008-09-09 11:50:00,9.71,9.74,9.64,9.64,62400.0,6.4669,6.4869,6.4203,6.4203,62400.0
2008-09-09 12:00:00,9.63,9.65,9.61,9.63,36000.0,6.4137,6.427,6.4003,6.4137,36000.0
2008-09-09 12:10:00,9.63,9.68,9.62,9.65,136400.0,6.4137,6.447,6.407,6.427,136400.0
2008-09-09 12:20:00,9.65,9.67,9.6,9.61,52200.0,6.427,6.4403,6.3937,6.4003,52200.0
2008-09-09 12:30:00,9.6,9.62,9.56,9.6,45800.0,6.3937,6.407,6.367,6.3937,45800.0
2008-09-09 12:40:00,9.6,9.6,9.57,9.6,25800.0,6.3937,6.3937,6.3737,6.3937,25800.0
2008-09-09 12:50:00,9.6,9.61,9.53,9.53,67800.0,6.3937,6.4003,6.3471,6.3471,67800.0
2008-09-09 13:00:00,9.53,9.59,9.53,9.58,30800.0,6.3471,6.387,6.3471,6.3804,30800.0
2008-09-09 13:10:00,9.57,9.59,9.55,9.58,36000.0,6.3737,6.387,6.3604,6.3804,36000.0
2008-09-09 13:20:00,9.58,9.59,9.51,9.51,29600.0,6.3804,6.387,6.3337,6.3337,29600.0
2008-09-09 13:30:00,9.51,9.52,9.45,9.47,51800.0,6.3337,6.3404,6.2938,6.3071,51800.0
2008-09-09 13:40:00,9.47,9.48,9.41,9.42,37000.0,6.3071,6.3138,6.2671,6.2738,37000.0
2008-09-09 13:50:00,9.43,9.44,9.39,9.4,60200.0,6.2805,6.2871,6.2538,6.2605,60200.0
2008-09-09 14:00:00,9.38,9.44,9.38,9.41,77000.0,6.2472,6.2871,6.2472,6.2671,77000.0
2008-09-09 14:10:00,9.42,9.42,9.36,9.36,75800.0,6.2738,6.2738,6.2338,6.2338,75800.0
2008-09-09 14:20:00,9.36,9.42,9.35,9.39,45200.0,6.2338,6.2738,6.2272,6.2538,45200.0
2008-09-09 14:30:00,9.38,9.38,9.32,9.32,67200.0,6.2472,6.2472,6.2072,6.2072,67200.0
2008-09-09 14:40:00,9.31,9.36,9.28,9.36,115200.0,6.2005,6.2338,6.1806,6.2338,115200.0
2008-09-09 14:50:00,9.36,9.36,9.31,9.33,56000.0,6.2338,6.2338,6.2005,6.2139,56000.0
2008-09-09 15:00:00,9.33,9.35,9.29,9.34,76800.0,6.2139,6.2272,6.1872,6.2205,76800.0
2008-09-09 15:10:00,9.34,9.37,9.31,9.31,60800.0,6.2205,6.2405,6.2005,6.2005,60800.0
2008-09-09 15:20:00,9.31,9.38,9.31,9.38,41800.0,6.2005,6.2472,6.2005,6.2472,41800.0
2008-09-09 15:30:00,9.38,9.4,9.33,9.35,62600.0,6.2472,6.2605,6.2139,6.2272,62600.0
2008-09-09 15:40:00,9.35,9.35,9.3,9.31,73800.0,6.2272,6.2272,6.1939,6.2005,73800.0
2008-09-09 15:50:00,9.3,9.31,9.26,9.27,181800.0,6.1939,6.2005,6.1672,6.1739,181800.0
2008-09-10 09:30:00,9.34,9.37,9.18,9.19,48200.0,6.2205,6.2405,6.114,6.1206,48200.0
2008-09-10 09:40:00,9.2,9.37,9.15,9.25,45200.0,6.1273,6.2405,6.094,6.1606,45200.0
2008-09-10 09:50:00,9.24,9.24,9.2,9.24,108200.0,6.1539,6.1539,6.1273,6.1539,108200.0
2008-09-10 10:00:00,9.23,9.29,9.21,9.24,70600.0,6.1473,6.1872,6.1339,6.1539,70600.0
2008-09-10 10:10:00,9.24,9.24,9.13,9.14,59000.0,6.1539,6.1539,6.0807,6.0873,59000.0
2008-09-10 10:20:00,9.15,9.18,9.13,9.17,34400.0,6.094,6.114,6.0807,6.1073,34400.0
2008-09-10 10:30:00,9.17,9.21,9.13,9.18,53200.0,6.1073,6.1339,6.0807,6.114,53200.0
2008-09-10 10:40:00,9.18,9.19,9.07,9.08,40600.0,6.114,6.1206,6.0407,6.0474,40600.0
2008-09-10 10:50:00,9.08,9.13,9.08,9.11,49200.0,6.0474,6.0807,6.0474,6.0673,49200.0
2008-09-10 11:00:00,9.11,9.16,9.09,9.13,62800.0,6.0673,6.1006,6.054,6.0807,62800.0
2008-09-10 11:10:00,9.12,9.13,9.09,9.13,27000.0,6.074,6.0807,6.054,6.0807,27000.0
2008-09-10 11:20:00,9.13,9.16,9.13,9.13,16800.0,6.0807,6.1006,6.0807,6.0807,16800.0
2008-09-10 11:30:00,9.13,9.22,9.11,9.22,45400.0,6.0807,6.1406,6.0673,6.1406,45400.0
2008-09-10 11:40:00,9.22,9.27,9.22,9.27,77600.0,6.1406,6.1739,6.1406,6.1739,77600.0
2008-09-10 11:50:00,9.27,9.28,9.24,9.27,80800.0,6.1739,6.1806,6.1539,6.1739,80800.0
2008-09-10 12:00:00,9.26,9.35,9.26,9.35,21200.0,6.1672,6.2272,6.1672,6.2272,21200.0
2008-09-10 12:10:00,9.31,9.34,9.3,9.31,32000.0,6.2005,6.2205,6.1939,6.2005,32000.0
2008-09-10 12:20:00,9.32,9.32,9.25,9.26,34600.0,6.2072,6.2072,6.1606,6.1672,34600.0
2008-09-10 12:30:00,9.26,9.3,9.26,9.29,29800.0,6.1672,6.1939,6.1672,6.1872,29800.0
2008-09-10 12:40:00,9.29,9.31,9.28,9.3,39800.0,6.1872,6.2005,6.1806,6.1939,39800.0
2008-09-10 12:50:00,9.3,9.31,9.29,9.29,46000.0,6.1939,6.2005,6.1872,6.1872,46000.0
2008-09-10 13:00:00,9.3,9.31,9.28,9.29,36200.0,6.1939,6.2005,6.1806,6.1872,36200.0
2008-09-10 13:10:00,9.29,9.3,9.28,9.3,16600.0,6.1872,6.1939,6.1806,6.1939,16600.0
2008-09-10 13:20:00,9.3,9.31,9.29,9.29,30200.0,6.1939,6.2005,6.1872,6.1872,30200.0
2008-09-10 13:30:00,9.29,9.37,9.28,9.35,43600.0,6.1872,6.2405,6.1806,6.2272,43600.0
2008-09-10 13:40:00,9.35,9.38,9.34,9.34,61400.0,6.2272,6.2472,6.2205,6.2205,61400.0
2008-09-10 13:50:00,9.35,9.35,9.31,9.33,77800.0,6.2272,6.2272,6.2005,6.2139,77800.0
2008-09-10 14:00:00,9.33,9.4,9.32,9.38,66600.0,6.2139,6.2605,6.2072,6.2472,66600.0
2008-09-10 14:10:00,9.38,9.42,9.36,9.38,81600.0,6.2472,6.2738,6.2338,6.2472,81600.0
2008-09-10 14:20:00,9.38,9.44,9.38,9.42,57400.0,6.2472,6.2871,6.2472,6.2738,57400.0
2008-09-10 14:30:00,9.43,9.46,9.42,9.45,90000.0,6.2805,6.3004,6.2738,6.2938,90000.0
2008-09-10 14:40:00,9.45,9.47,9.44,9.45,43800.0,6.2938,6.3071,6.2871,6.2938,43800.0
2008-09-10 14:50:00,9.45,9.46,9.4,9.43,79400.0,6.2938,6.3004,6.2605,6.2805,79400.0
2008-09-10 15:00:00,9.43,9.46,9.42,9.43,50400.0,6.2805,6.3004,6.2738,6.2805,50400.0
2008-09-10 15:10:00,9.43,9.47,9.42,9.45,61000.0,6.2805,6.3071,6.2738,6.2938,61000.0
2008-09-10 15:20:00,9.45,9.47,9.45,9.46,98800.0,6.2938,6.3071,6.2938,6.3004,98800.0
2008-09-10 15:30:00,9.46,9.47,9.45,9.45,132200.0,6.3004,6.3071,6.2938,6.2938,132200.0
2008-09-10 15:40:00,9.45,9.47,9.43,9.46,147200.0,6.2938,6.3071,6.2805,6.3004,147200.0
2008-09-10 15:50:00,9.46,9.5,9.45,9.49,261800.0,6.3004,6.3271,6.2938,6.3204,261800.0
2008-09-11 09:30:00,9.37,9.42,9.24,9.3,58400.0,6.2405,6.2738,6.1539,6.1939,58400.0
2008-09-11 09:40:00,9.29,9.29,9.18,9.27,32400.0,6.1872,6.1872,6.114,6.1739,32400.0
2008-09-11 09:50:00,9.29,9.39,9.29,9.33,30400.0,6.1872,6.2538,6.1872,6.2139,30400.0
2008-09-11 10:00:00,9.33,9.45,9.33,9.44,46800.0,6.2139,6.2938,6.2139,6.2871,46800.0
2008-09-11 10:10:00,9.44,9.51,9.38,9.41,42000.0,6.2871,6.3337,6.2472,6.2671,42000.0
2008-09-11 10:20:00,9.42,9.5,9.38,9.38,39600.0,6.2738,6.3271,6.2472,6.2472,39600.0
2008-09-11 10:30:00,9.38,9.4,9.35,9.4,29400.0,6.2472,6.2605,6.2272,6.2605,29400.0
2008-09-11 10:40:00,9.4,9.48,9.4,9.48,57600.0,6.2605,6.3138,6.2605,6.3138,57600.0
2008-09-11 10:50:00,9.5,9.53,9.47,9.53,79800.0,6.3271,6.3471,6.3071,6.3471,79800.0
2008-09-11 11:00:00,9.52,9.54,9.46,9.47,31600.0,6.3404,6.3537,6.3004,6.3071,31600.0
2008-09-11 11:10:00,9.46,9.49,9.43,9.43,28600.0,6.3004,6.3204,6.2805,6.2805,28600.0
2008-09-11 11:20:00,9.43,9.44,9.39,9.44,26800.0,6.2805,6.2871,6.2538,6.2871,26800.0
2008-09-11 11:30:00,9.44,9.51,9.43,9.49,20000.0,6.2871,6.3337,6.2805,6.3204,20000.0
2008-09-11 11:40:00,9.49,9.54,9.48,9.48,15600.0,6.3204,6.3537,6.3138,6.3138,15600.0
2008-09-11 11:50:00,9.49,9.54,9.49,9.5,29000.0,6.3204,6.3537,6.3204,6.3271,29000.0
2008-09-11 12:00:00,9.51,9.59,9.49,9.51,37000.0,6.3337,6.387,6.3204,6.3337,37000.0
2008-09-11 12:10:00,9.5,9.53,9.49,9.52,19600.0,6.3271,6.3471,6.3204,6.3404,19600.0
2008-09-11 12:20:00,9.5,9.51,9.46,9.47,25000.0,6.3271,6.3337,6.3004,6.3071,25000.0
2008-09-11 12:30:00,9.47,9.53,9.42,9.44,42000.0,6.3071,6.3471,6.2738,6.2871,42000.0
2008-09-11 12:40:00,9.42,9.47,9.42,9.42,43600.0,6.2738,6.3071,6.2738,6.2738,43600.0
2008-09-11 12:50:00,9.42,9.46,9.42,9.45,19400.0,6.2738,6.3004,6.2738,6.2938,19400.0
2008-09-11 13:00:00,9.45,9.46,9.43,9.43,30600.0,6.2938,6.3004,6.2805,6.2805,30600.0
2008-09-11 13:10:00,9.44,9.45,9.4,9.44,26000.0,6.2871,6.2938,6.2605,6.2871,26000.0
2008-09-11 13:20:00,9.45,9.47,9.43,9.47,28000.0,6.2938,6.3071,6.2805,6.3071,28000.0
2008-09-11 13:30:00,9.48,9.5,9.46,9.49,22200.0,6.3138,6.3271,6.3004,6.3204,22200.0
2008-09-11 13:40:00,9.48,9.49,9.44,9.45,33000.0,6.3138,6.3204,6.2871,6.2938,33000.0
2008-09-11 13:50:00,9.46,9.53,9.46,9.52,39200.0,6.3004,6.3471,6.3004,6.3404,39200.0
2008-09-11 14:00:00,9.53,9.55,9.49,9.52,65600.0,6.3471,6.3604,6.3204,6.3404,65600.0
2008-09-11 14:10:00,9.52,9.6,9.51,9.56,76200.0,6.3404,6.3937,6.3337,6.367,76200.0
2008-09-11 14:20:00,9.57,9.64,9.57,9.63,73800.0,6.3737,6.4203,6.3737,6.4137,73800.0
2008-09-11 14:30:00,9.63,9.66,9.62,9.65,94800.0,6.4137,6.4336,6.407,6.427,94800.0
2008-09-11 14:40:00,9.65,9.69,9.62,9.69,89600.0,6.427,6.4536,6.407,6.4536,89600.0
2008-09-11 14:50:00,9.69,9.69,9.64,9.64,119600.0,6.4536,6.4536,6.4203,6.4203,119600.0
2008-09-11 15:00:00,9.65,9.69,9.64,9.68,117800.0,6.427,6.4536,6.4203,6.447,117800.0
2008-09-11 15:10:00,9.68,9.68,9.63,9.63,114400.0,6.447,6.447,6.4137,6.4137,114400.0
2008-09-11 15:20:00,9.64,9.64,9.57,9.57,90600.0,6.4203,6.4203,6.3737,6.3737,90600.0
2008-09-11 15:30:00,9.58,9.67,9.56,9.67,82000.0,6.3804,6.4403,6.367,6.4403,82000.0
2008-09-11 15:40:00,9.67,9.69,9.63,9.66,95800.0,6.4403,6.4536,6.4137,6.4336,95800.0
2008-09-11 15:50:00,9.67,9.74,9.66,9.72,141000.0,6.4403,6.4869,6.4336,6.4736,141000.0
2008-09-12 09:30:00,9.6,9.6,9.43,9.53,49400.0,6.3937,6.3937,6.2805,6.3471,49400.0
2008-09-12 09:40:00,9.53,9.64,9.5,9.62,52600.0,6.3471,6.4203,6.3271,6.407,52600.0
2008-09-12 09:50:00,9.62,9.68,9.6,9.66,63200.0,6.407,6.447,6.3937,6.4336,63200.0
2008-09-12 10:00:00,9.65,9.68,9.65,9.65,61200.0,6.427,6.447,6.427,6.427,61200.0
2008-09-12 10:10:00,9.66,9.7,9.63,9.69,43200.0,6.4336,6.4603,6.4137,6.4536,43200.0
2008-09-12 10:20:00,9.67,9.69,9.63,9.63,49200.0,6.4403,6.4536,6.4137,6.4137,49200.0
2008-09-12 10:30:00,9.63,9.63,9.6,9.61,42400.0,6.4137,6.4137,6.3937,6.4003,42400.0
2008-09-12 10:40:00,9.61,9.61,9.57,9.59,53000.0,6.4003,6.4003,6.3737,6.387,53000.0
2008-09-12 10:50:00,9.6,9.63,9.58,9.63,71000.0,6.3937,6.4137,6.3804,6.4137,71000.0
2008-09-12 11:00:00,9.63,9.69,9.63,9.68,52400.0,6.4137,6.4536,6.4137,6.447,52400.0
2008-09-12 11:10:00,9.68,9.74,9.67,9.7,123400.0,6.447,6.4869,6.4403,6.4603,123400.0
2008-09-12 11:20:00,9.7,9.82,9.68,9.72,221000.0,6.4603,6.5402,6.447,6.4736,221000.0
2008-09-12 11:30:00,9.72,9.75,9.7,9.73,30800.0,6.4736,6.4936,6.4603,6.4803,30800.0
2008-09-12 11:40:00,9.72,9.78,9.71,9.74,58400.0,6.4736,6.5136,6.4669,6.4869,58400.0
2008-09-12 11:50:00,9.74,9.76,9.72,9.74,49400.0,6.4869,6.5002,6.4736,6.4869,49400.0
2008-09-12 12:00:00,9.74,9.75,9.67,9.68,56800.0,6.4869,6.4936,6.4403,6.447,56800.0
2008-09-12 12:10:00,9.68,9.71,9.65,9.7,36400.0,6.447,6.4669,6.427,6.4603,36400.0
2008-09-12 12:20:00,9.72,9.73,9.67,9.72,67800.0,6.4736,6.4803,6.4403,6.4736,67800.0
2008-09-12 12:30:00,9.72,9.74,9.72,9.72,46600.0,6.4736,6.4869,6.4736,6.4736,46600.0
2008-09-12 12:40:00,9.72,9.74,9.65,9.67,44200.0,6.4736,6.4869,6.427,6.4403,44200.0
2008-09-12 12:50:00,9.67,9.67,9.62,9.63,29000.0,6.4403,6.4403,6.407,6.4137,29000.0
2008-09-12 13:00:00,9.63,9.65,9.61,9.61,31800.0,6.4137,6.427,6.4003,6.4003,31800.0
2008-09-12 13:10:00,9.61,9.62,9.58,9.6,55200.0,6.4003,6.407,6.3804,6.3937,55200.0
2008-09-12 13:20:00,9.6,9.61,9.56,9.57,213000.0,6.3937,6.4003,6.367,6.3737,213000.0
2008-09-12 13:30:00,9.58,9.59,9.54,9.56,127400.0,6.3804,6.387,6.3537,6.367,127400.0
2008-09-12 13:40:00,9.56,9.67,9.54,9.65,89400.0,6.367,6.4403,6.3537,6.427,89400.0
2008-09-12 13:50:00,9.65,9.67,9.63,9.65,39400.0,6.427,6.4403,6.4137,6.427,39400.0
2008-09-12 14:00:00,9.65,9.65,9.54,9.56,53800.0,6.427,6.427,6.3537,6.367,53800.0
2008-09-12 14:10:00,9.56,9.59,9.54,9.55,56200.0,6.367,6.387,6.3537,6.3604,56200.0
2008-09-12 14:20:00,9.55,9.6,9.53,9.53,89200.0,6.3604,6.3937,6.3471,6.3471,89200.0
2008-09-12 14:30:00,9.54,9.56,9.52,9.56,24800.0,6.3537,6.367,6.3404,6.367,24800.0
2008-09-12 14:40:00,9.56,9.6,9.55,9.58,39200.0,6.367,6.3937,6.3604,6.3804,39200.0
2008-09-12 14:50:00,9.6,9.61,9.56,9.6,20000.0,6.3937,6.4003,6.367,6.3937,20000.0
2008-09-12 15:00:00,9.59,9.59,9.55,9.56,38000.0,6.387,6.387,6.3604,6.367,38000.0
2008-09-12 15:10:00,9.56,9.59,9.54,9.54,61200.0,6.367,6.387,6.3537,6.3537,61200.0
2008-09-12 15:20:00,9.53,9.55,9.51,9.53,51200.0,6.3471,6.3604,6.3337,6.3471,51200.0
2008-09-12 15:30:00,9.53,9.56,9.51,9.52,102800.0,6.3471,6.367,6.3337,6.3404,102800.0
2008-09-12 15:40:00,9.53,9.56,9.51,9.53,120600.0,6.3471,6.367,6.3337,6.3471,120600.0
2008-09-12 15:50:00,9.53,9.59,9.53,9.56,140600.0,6.3471,6.387,6.3471,6.367,140600.0
2008-09-15 09:30:00,9.15,9.38,9.15,9.3,70800.0,6.094,6.2472,6.094,6.1939,70800.0
2008-09-15 09:40:00,9.29,9.53,9.28,9.42,95000.0,6.1872,6.3471,6.1806,6.2738,95000.0
2008-09-15 09:50:00,9.43,9.47,9.35,9.38,74600.0,6.2805,6.3071,6.2272,6.2472,74600.0
2008-09-15 10:00:00,9.38,9.42,9.35,9.42,139600.0,6.2472,6.2738,6.2272,6.2738,139600.0
2008-09-15 10:10:00,9.42,9.43,9.37,9.37,100800.0,6.2738,6.2805,6.2405,6.2405,100800.0
2008-09-15 10:20:00,9.37,9.4,9.37,9.4,49400.0,6.2405,6.2605,6.2405,6.2605,49400.0
2008-09-15 10:30:00,9.4,9.55,9.39,9.51,79400.0,6.2605,6.3604,6.2538,6.3337,79400.0
2008-09-15 10:40:00,9.5,9.53,9.47,9.52,59200.0,6.3271,6.3471,6.3071,6.3404,59200.0
2008-09-15 10:50:00,9.53,9.66,9.52,9.65,37800.0,6.3471,6.4336,6.3404,6.427,37800.0
2008-09-15 11:00:00,9.66,9.68,9.62,9.62,30000.0,6.4336,6.447,6.407,6.407,30000.0
2008-09-15 11:10:00,9.61,9.63,9.59,9.6,19600.0,6.4003,6.4137,6.387,6.3937,19600.0
2008-09-15 11:20:00,9.6,9.61,9.49,9.5,19600.0,6.3937,6.4003,6.3204,6.3271,19600.0
2008-09-15 11:30:00,9.49,9.51,9.43,9.45,26600.0,6.3204,6.3337,6.2805,6.2938,26600.0
2008-09-15 11:40:00,9.44,9.44,9.39,9.4,103000.0,6.2871,6.2871,6.2538,6.2605,103000.0
2008-09-15 11:50:00,9.42,9.43,9.36,9.38,64200.0,6.2738,6.2805,6.2338,6.2472,64200.0
2008-09-15 12:00:00,9.38,9.43,9.29,9.31,116000.0,6.2472,6.2805,6.1872,6.2005,116000.0
2008-09-15 12:10:00,9.31,9.33,9.26,9.27,143800.0,6.2005,6.2139,6.1672,6.1739,143800.0
2008-09-15 12:20:00,9.28,9.33,9.23,9.25,108800.0,6.1806,6.2139,6.1473,6.1606,108800.0
2008-09-15 12:30:00,9.25,9.27,9.23,9.24,63400.0,6.1606,6.1739,6.1473,6.1539,63400.0
2008-09-15 12:40:00,9.22,9.25,9.21,9.25,72800.0,6.1406,6.1606,6.1339,6.1606,72800.0
2008-09-15 12:50:00,9.24,9.26,9.2,9.21,79600.0,6.1539,6.1672,6.1273,6.1339,79600.0
2008-09-15 13:00:00,9.21,9.28,9.21,9.25,43200.0,6.1339,6.1806,6.1339,6.1606,43200.0
2008-09-15 13:10:00,9.25,9.27,9.24,9.24,24200.0,6.1606,6.1739,6.1539,6.1539,24200.0
2008-09-15 13:20:00,9.24,9.24,9.2,9.2,28400.0,6.1539,6.1539,6.1273,6.1273,28400.0
2008-09-15 13:30:00,9.21,9.21,9.11,9.12,51800.0,6.1339,6.1339,6.0673,6.074,51800.0
2008-09-15 13:40:00,9.12,9.13,9.09,9.12,45000.0,6.074,6.0807,6.054,6.074,45000.0
2008-09-15 13:50:00,9.11,9.11,9.05,9.07,42600.0,6.0673,6.0673,6.0274,6.0407,42600.0
2008-09-15 14:00:00,9.07,9.1,9.02,9.03,51200.0,6.0407,6.0607,6.0074,6.0141,51200.0
2008-09-15 14:10:00,9.03,9.13,9.02,9.08,56200.0,6.0141,6.0807,6.0074,6.0474,56200.0
2008-09-15 14:20:00,9.08,9.1,9.03,9.03,46600.0,6.0474,6.0607,6.0141,6.0141,46600.0
2008-09-15 14:30:00,9.03,9.06,9.01,9.03,70600.0,6.0141,6.034,6.0007,6.0141,70600.0
2008-09-15 14:40:00,9.03,9.11,8.99,9.11,123800.0,6.0141,6.0673,5.9874,6.0673,123800.0
2008-09-15 14:50:00,9.1,9.14,9.09,9.13,88600.0,6.0607,6.0873,6.054,6.0807,88600.0
2008-09-15 15:00:00,9.13,9.13,9.09,9.1,116600.0,6.0807,6.0807,6.054,6.0607,116600.0
2008-09-15 15:10:00,9.09,9.11,9.03,9.03,134400.0,6.054,6.0673,6.0141,6.0141,134400.0
2008-09-15 15:20:00,9.04,9.04,8.99,9.02,201600.0,6.0207,6.0207,5.9874,6.0074,201600.0
2008-09-15 15:30:00,9.02,9.11,9.01,9.11,172000.0,6.0074,6.0673,6.0007,6.0673,172000.0
2008-09-15 15:40:00,9.1,9.12,9.04,9.05,126200.0,6.0607,6.074,6.0207,6.0274,126200.0
2008-09-15 15:50:00,9.05,9.1,9.02,9.09,192600.0,6.0274,6.0607,6.0074,6.054,192600.0
2008-09-16 09:30:00,8.85,8.99,8.83,8.9,106800.0,5.8942,5.9874,5.8809,5.9275,106800.0
2008-09-16 09:40:00,8.92,9.15,8.91,9.06,72800.0,5.9408,6.094,5.9341,6.034,72800.0
2008-09-16 09:50:00,9.05,9.06,8.92,8.95,95200.0,6.0274,6.034,5.9408,5.9608,95200.0
2008-09-16 10:00:00,8.95,9.09,8.95,9.08,80000.0,5.9608,6.054,5.9608,6.0474,80000.0
2008-09-16 10:10:00,9.08,9.18,9.06,9.15,75000.0,6.0474,6.114,6.034,6.094,75000.0
2008-09-16 10:20:00,9.15,9.26,9.11,9.24,69400.0,6.094,6.1672,6.0673,6.1539,69400.0
2008-09-16 10:30:00,9.24,9.3,9.22,9.24,40800.0,6.1539,6.1939,6.1406,6.1539,40800.0
2008-09-16 10:40:00,9.24,9.24,9.13,9.14,28800.0,6.1539,6.1539,6.0807,6.0873,28800.0
2008-09-16 10:50:00,9.15,9.33,9.09,9.29,56800.0,6.094,6.2139,6.054,6.1872,56800.0
2008-09-16 11:00:00,9.28,9.34,9.27,9.29,67400.0,6.1806,6.2205,6.1739,6.1872,67400.0
2008-09-16 11:10:00,9.29,9.3,9.16,9.16,41800.0,6.1872,6.1939,6.1006,6.1006,41800.0
2008-09-16 11:20:00,9.15,9.18,9.07,9.1,69600.0,6.094,6.114,6.0407,6.0607,69600.0
2008-09-16 11:30:00,9.1,9.13,9.1,9.13,27000.0,6.0607,6.0807,6.0607,6.0807,27000.0
2008-09-16 11:40:00,9.12,9.21,9.1,9.2,154400.0,6.074,6.1339,6.0607,6.1273,154400.0
2008-09-16 11:50:00,9.21,9.31,9.2,9.27,28400.0,6.1339,6.2005,6.1273,6.1739,28400.0
2008-09-16 12:00:00,9.28,9.31,9.22,9.27,45600.0,6.1806,6.2005,6.1406,6.1739,45600.0
2008-09-16 12:10:00,9.27,9.3,9.25,9.3,26000.0,6.1739,6.1939,6.1606,6.1939,26000.0
2008-09-16 12:20:00,9.3,9.3,9.17,9.17,171800.0,6.1939,6.1939,6.1073,6.1073,171800.0
2008-09-16 12:30:00,9.16,9.17,9.14,9.15,44200.0,6.1006,6.1073,6.0873,6.094,44200.0
2008-09-16 12:40:00,9.15,9.16,9.13,9.15,22600.0,6.094,6.1006,6.0807,6.094,22600.0
2008-09-16 12:50:00,9.16,9.18,9.16,9.17,15600.0,6.1006,6.114,6.1006,6.1073,15600.0
2008-09-16 13:00:00,9.17,9.21,9.15,9.21,37600.0,6.1073,6.1339,6.094,6.1339,37600.0
2008-09-16 13:10:00,9.21,9.22,9.19,9.19,51600.0,6.1339,6.1406,6.1206,6.1206,51600.0
2008-09-16 13:20:00,9.2,9.22,9.15,9.15,191600.0,6.1273,6.1406,6.094,6.094,191600.0
2008-09-16 13:30:00,9.16,9.2,9.16,9.2,70400.0,6.1006,6.1273,6.1006,6.1273,70400.0
2008-09-16 13:40:00,9.2,9.25,9.2,9.24,75000.0,6.1273,6.1606,6.1273,6.1539,75000.0
2008-09-16 13:50:00,9.24,9.31,9.24,9.28,59600.0,6.1539,6.2005,6.1539,6.1806,59600.0
2008-09-16 14:00:00,9.27,9.28,9.21,9.24,93400.0,6.1739,6.1806,6.1339,6.1539,93400.0
2008-09-16 14:10:00,9.22,9.25,9.1,9.1,105400.0,6.1406,6.1606,6.0607,6.0607,105400.0
2008-09-16 14:20:00,9.1,9.15,9.05,9.08,141800.0,6.0607,6.094,6.0274,6.0474,141800.0
2008-09-16 14:30:00,9.08,9.16,9.07,9.14,170600.0,6.0474,6.1006,6.0407,6.0873,170600.0
2008-09-16 14:40:00,9.15,9.28,9.13,9.26,88200.0,6.094,6.1806,6.0807,6.1672,88200.0
2008-09-16 14:50:00,9.25,9.26,9.21,9.26,51000.0,6.1606,6.1672,6.1339,6.1672,51000.0
2008-09-16 15:00:00,9.25,9.3,9.23,9.25,58400.0,6.1606,6.1939,6.1473,6.1606,58400.0
2008-09-16 15:10:00,9.25,9.34,9.2,9.33,158600.0,6.1606,6.2205,6.1273,6.2139,158600.0
2008-09-16 15:20:00,9.33,9.37,9.3,9.3,108200.0,6.2139,6.2405,6.1939,6.1939,108200.0
2008-09-16 15:30:00,9.3,9.35,9.28,9.33,80600.0,6.1939,6.2272,6.1806,6.2139,80600.0
2008-09-16 15:40:00,9.34,9.37,9.27,9.33,102400.0,6.2205,6.2405,6.1739,6.2139,102400.0
2008-09-16 15:50:00,9.33,9.34,9.28,9.31,100200.0,6.2139,6.2205,6.1806,6.2005,100200.0
2008-09-17 09:30:00,9.07,9.24,9.04,9.21,25000.0,6.0407,6.1539,6.0207,6.1339,25000.0
2008-09-17 09:40:00,9.23,9.28,9.19,9.28,49600.0,6.1473,6.1806,6.1206,6.1806,49600.0
2008-09-17 09:50:00,9.27,9.34,9.23,9.31,35800.0,6.1739,6.2205,6.1473,6.2005,35800.0
2008-09-17 10:00:00,9.31,9.33,9.23,9.26,29000.0,6.2005,6.2139,6.1473,6.1672,29000.0
2008-09-17 10:10:00,9.27,9.28,9.21,9.21,34000.0,6.1739,6.1806,6.1339,6.1339,34000.0
2008-09-17 10:20:00,9.2,9.21,9.09,9.1,35800.0,6.1273,6.1339,6.054,6.0607,35800.0
2008-09-17 10:30:00,9.11,9.13,9.02,9.03,81200.0,6.0673,6.0807,6.0074,6.0141,81200.0
2008-09-17 10:40:00,9.02,9.03,8.99,8.99,28200.0,6.0074,6.0141,5.9874,5.9874,28200.0
2008-09-17 10:50:00,8.98,8.99,8.95,8.96,26000.0,5.9808,5.9874,5.9608,5.9674,26000.0
2008-09-17 11:00:00,8.96,8.96,8.93,8.95,29600.0,5.9674,5.9674,5.9475,5.9608,29600.0
2008-09-17 11:10:00,8.95,8.96,8.9,8.92,35400.0,5.9608,5.9674,5.9275,5.9408,35400.0
2008-09-17 11:20:00,8.92,8.95,8.86,8.89,29800.0,5.9408,5.9608,5.9008,5.9208,29800.0
2008-09-17 11:30:00,8.89,8.96,8.89,8.95,45200.0,5.9208,5.9674,5.9208,5.9608,45200.0
2008-09-17 11:40:00,8.94,8.95,8.91,8.94,71000.0,5.9541,5.9608,5.9341,5.9541,71000.0
2008-09-17 11:50:00,8.95,8.95,8.86,8.87,78000.0,5.9608,5.9608,5.9008,5.9075,78000.0
2008-09-17 12:00:00,8.87,8.88,8.77,8.8,102000.0,5.9075,5.9142,5.8409,5.8609,102000.0
2008-09-17 12:10:00,8.8,8.82,8.76,8.81,58600.0,5.8609,5.8742,5.8342,5.8675,58600.0
2008-09-17 12:20:00,8.81,8.84,8.73,8.77,98600.0,5.8675,5.8875,5.8142,5.8409,98600.0
2008-09-17 12:30:00,8.77,8.84,8.77,8.82,23600.0,5.8409,5.8875,5.8409,5.8742,23600.0
2008-09-17 12:40:00,8.81,8.9,8.81,8.88,34000.0,5.8675,5.9275,5.8675,5.9142,34000.0
2008-09-17 12:50:00,8.89,8.95,8.88,8.93,51400.0,5.9208,5.9608,5.9142,5.9475,51400.0
2008-09-17 13:00:00,8.93,8.94,8.9,8.9,50800.0,5.9475,5.9541,5.9275,5.9275,50800.0
2008-09-17 13:10:00,8.9,8.92,8.88,8.91,41200.0,5.9275,5.9408,5.9142,5.9341,41200.0
2008-09-17 13:20:00,8.91,8.95,8.89,8.9,58400.0,5.9341,5.9608,5.9208,5.9275,58400.0
2008-09-17 13:30:00,8.88,8.88,8.85,8.87,44800.0,5.9142,5.9142,5.8942,5.9075,44800.0
2008-09-17 13:40:00,8.87,8.89,8.86,8.88,56400.0,5.9075,5.9208,5.9008,5.9142,56400.0
2008-09-17 13:50:00,8.88,8.94,8.87,8.91,68200.0,5.9142,5.9541,5.9075,5.9341,68200.0
2008-09-17 14:00:00,8.91,8.96,8.9,8.95,68200.0,5.9341,5.9674,5.9275,5.9608,68200.0
2008-09-17 14:10:00,8.95,8.96,8.92,8.95,85000.0,5.9608,5.9674,5.9408,5.9608,85000.0
2008-09-17 14:20:00,8.95,9.04,8.94,9.04,63200.0,5.9608,6.0207,5.9541,6.0207,63200.0
2008-09-17 14:30:00,9.04,9.13,9.04,9.13,57800.0,6.0207,6.0807,6.0207,6.0807,57800.0
2008-09-17 14:40:00,9.13,9.22,9.13,9.19,149600.0,6.0807,6.1406,6.0807,6.1206,149600.0
2008-09-17 14:50:00,9.19,9.19,9.12,9.16,91400.0,6.1206,6.1206,6.074,6.1006,91400.0
2008-09-17 15:00:00,9.16,9.21,9.13,9.18,92800.0,6.1006,6.1339,6.0807,6.114,92800.0
2008-09-17 15:10:00,9.18,9.24,9.18,9.23,60800.0,6.114,6.1539,6.114,6.1473,60800.0
2008-09-17 15:20:00,9.22,9.24,9.14,9.15,77600.0,6.1406,6.1539,6.0873,6.094,77600.0
2008-09-17 15:30:00,9.15,9.15,9.05,9.09,100600.0,6.094,6.094,6.0274,6.054,100600.0
2008-09-17 15:40:00,9.09,9.1,9.03,9.05,157200.0,6.054,6.0607,6.0141,6.0274,157200.0
2008-09-17 15:50:00,9.06,9.06,8.97,9.0,216400.0,6.034,6.034,5.9741,5.9941,216400.0
2008-09-18 09:30:00,9.15,9.44,8.91,9.02,109400.0,6.094,6.2871,5.9341,6.0074,109400.0
2008-09-18 09:40:00,9.01,9.01,8.8,8.81,72000.0,6.0007,6.0007,5.8609,5.8675,72000.0
2008-09-18 09:50:00,8.81,8.92,8.78,8.91,73800.0,5.8675,5.9408,5.8476,5.9341,73800.0
2008-09-18 10:00:00,8.9,8.99,8.87,8.94,70400.0,5.9275,5.9874,5.9075,5.9541,70400.0
2008-09-18 10:10:00,8.93,8.93,8.84,8.86,60000.0,5.9475,5.9475,5.8875,5.9008,60000.0
2008-09-18 10:20:00,8.86,8.97,8.86,8.96,76800.0,5.9008,5.9741,5.9008,5.9674,76800.0
2008-09-18 10:30:00,8.97,8.99,8.94,8.97,53000.0,5.9741,5.9874,5.9541,5.9741,53000.0
2008-09-18 10:40:00,8.97,8.97,8.87,8.88,80000.0,5.9741,5.9741,5.9075,5.9142,80000.0
2008-09-18 10:50:00,8.88,8.88,8.79,8.8,74200.0,5.9142,5.9142,5.8542,5.8609,74200.0
2008-09-18 11:00:00,8.8,8.8,8.72,8.72,94800.0,5.8609,5.8609,5.8076,5.8076,94800.0
2008-09-18 11:10:00,8.72,8.74,8.68,8.68,89000.0,5.8076,5.8209,5.7809,5.7809,89000.0
2008-09-18 11:20:00,8.68,8.69,8.64,8.65,88600.0,5.7809,5.7876,5.7543,5.761,88600.0
2008-09-18 11:30:00,8.64,8.7,8.63,8.7,69400.0,5.7543,5.7943,5.7476,5.7943,69400.0
2008-09-18 11:40:00,8.71,8.72,8.58,8.6,86600.0,5.8009,5.8076,5.7143,5.7277,86600.0
2008-09-18 11:50:00,8.6,8.69,8.56,8.68,135600.0,5.7277,5.7876,5.701,5.7809,135600.0
2008-09-18 12:00:00,8.68,8.72,8.65,8.72,103800.0,5.7809,5.8076,5.761,5.8076,103800.0
2008-09-18 12:10:00,8.72,8.81,8.71,8.76,88400.0,5.8076,5.8675,5.8009,5.8342,88400.0
2008-09-18 12:20:00,8.76,8.77,8.68,8.7,72000.0,5.8342,5.8409,5.7809,5.7943,72000.0
2008-09-18 12:30:00,8.69,8.7,8.63,8.66,62400.0,5.7876,5.7943,5.7476,5.7676,62400.0
2008-09-18 12:40:00,8.65,8.69,8.61,8.63,73200.0,5.761,5.7876,5.7343,5.7476,73200.0
2008-09-18 12:50:00,8.63,8.63,8.56,8.56,91200.0,5.7476,5.7476,5.701,5.701,91200.0
2008-09-18 13:00:00,8.58,8.7,8.56,8.65,104600.0,5.7143,5.7943,5.701,5.761,104600.0
2008-09-18 13:10:00,8.65,8.83,8.65,8.81,99800.0,5.761,5.8809,5.761,5.8675,99800.0
2008-09-18 13:20:00,8.83,8.87,8.8,8.85,148000.0,5.8809,5.9075,5.8609,5.8942,148000.0
2008-09-18 13:30:00,8.85,9.03,8.84,9.01,171000.0,5.8942,6.0141,5.8875,6.0007,171000.0
2008-09-18 13:40:00,9.02,9.03,8.97,8.99,115000.0,6.0074,6.0141,5.9741,5.9874,115000.0
2008-09-18 13:50:00,8.99,9.09,8.99,9.07,104200.0,5.9874,6.054,5.9874,6.0407,104200.0
2008-09-18 14:00:00,9.08,9.09,8.99,9.04,125200.0,6.0474,6.054,5.9874,6.0207,125200.0
2008-09-18 14:10:00,9.04,9.09,9.03,9.05,115600.0,6.0207,6.054,6.0141,6.0274,115600.0
2008-09-18 14:20:00,9.05,9.09,9.03,9.08,166000.0,6.0274,6.054,6.0141,6.0474,166000.0
2008-09-18 14:30:00,9.08,9.1,9.05,9.06,142400.0,6.0474,6.0607,6.0274,6.034,142400.0
2008-09-18 14:40:00,9.06,9.24,9.06,9.24,134600.0,6.034,6.1539,6.034,6.1539,134600.0
2008-09-18 14:50:00,9.23,9.34,9.23,9.31,214000.0,6.1473,6.2205,6.1473,6.2005,214000.0
2008-09-18 15:00:00,9.33,9.44,9.31,9.41,203200.0,6.2139,6.2871,6.2005,6.2671,203200.0
2008-09-18 15:10:00,9.41,9.51,9.4,9.49,231600.0,6.2671,6.3337,6.2605,6.3204,231600.0
2008-09-18 15:20:00,9.49,9.59,9.47,9.57,172000.0,6.3204,6.387,6.3071,6.3737,172000.0
2008-09-18 15:30:00,9.57,9.61,9.55,9.6,165000.0,6.3737,6.4003,6.3604,6.3937,165000.0
2008-09-18 15:40:00,9.6,9.61,9.57,9.59,171800.0,6.3937,6.4003,6.3737,6.387,171800.0
2008-09-18 15:50:00,9.6,9.6,9.47,9.49,223800.0,6.3937,6.3937,6.3071,6.3204,223800.0
2008-09-19 09:30:00,10.15,10.25,9.75,9.97,16400.0,6.76,6.8266,6.4936,6.6401,16400.0
2008-09-19 09:40:00,10.07,10.07,9.9,9.93,268200.0,6.7067,6.7067,6.5935,6.6135,268200.0
2008-09-19 09:50:00,9.91,9.92,9.7,9.76,95800.0,6.6001,6.6068,6.4603,6.5002,95800.0
2008-09-19 10:00:00,9.77,9.8,9.25,9.4,229000.0,6.5069,6.5269,6.1606,6.2605,229000.0
2008-09-19 10:10:00,9.4,9.54,9.38,9.5,80400.0,6.2605,6.3537,6.2472,6.3271,80400.0
2008-09-19 10:20:00,9.5,9.51,9.44,9.44,22800.0,6.3271,6.3337,6.2871,6.2871,22800.0
2008-09-19 10:30:00,9.45,9.59,9.44,9.58,22800.0,6.2938,6.387,6.2871,6.3804,22800.0
2008-09-19 10:40:00,9.58,9.65,9.58,9.65,70600.0,6.3804,6.427,6.3804,6.427,70600.0
2008-09-19 10:50:00,9.65,9.66,9.59,9.61,53600.0,6.427,6.4336,6.387,6.4003,53600.0
2008-09-19 11:00:00,9.6,9.74,9.6,9.72,54600.0,6.3937,6.4869,6.3937,6.4736,54600.0
2008-09-19 11:10:00,9.72,9.73,9.68,9.72,30800.0,6.4736,6.4803,6.447,6.4736,30800.0
2008-09-19 11:20:00,9.72,9.73,9.63,9.67,70000.0,6.4736,6.4803,6.4137,6.4403,70000.0
2008-09-19 11:30:00,9.67,9.68,9.65,9.66,42600.0,6.4403,6.447,6.427,6.4336,42600.0
2008-09-19 11:40:00,9.67,9.72,9.64,9.66,54200.0,6.4403,6.4736,6.4203,6.4336,54200.0
2008-09-19 11:50:00,9.65,9.74,9.65,9.69,44400.0,6.427,6.4869,6.427,6.4536,44400.0
2008-09-19 12:00:00,9.69,9.72,9.67,9.72,25000.0,6.4536,6.4736,6.4403,6.4736,25000.0
2008-09-19 12:10:00,9.71,9.74,9.7,9.72,31800.0,6.4669,6.4869,6.4603,6.4736,31800.0
2008-09-19 12:20:00,9.72,9.76,9.72,9.76,57200.0,6.4736,6.5002,6.4736,6.5002,57200.0
2008-09-19 12:30:00,9.76,9.79,9.74,9.77,36600.0,6.5002,6.5202,6.4869,6.5069,36600.0
2008-09-19 12:40:00,9.78,9.8,9.78,9.8,27400.0,6.5136,6.5269,6.5136,6.5269,27400.0
2008-09-19 12:50:00,9.79,9.81,9.78,9.81,28800.0,6.5202,6.5335,6.5136,6.5335,28800.0
2008-09-19 13:00:00,9.81,9.81,9.78,9.78,18200.0,6.5335,6.5335,6.5136,6.5136,18200.0
2008-09-19 13:10:00,9.78,9.8,9.76,9.8,33600.0,6.5136,6.5269,6.5002,6.5269,33600.0
2008-09-19 13:20:00,9.8,9.81,9.79,9.79,31000.0,6.5269,6.5335,6.5202,6.5202,31000.0
2008-09-19 13:30:00,9.79,9.8,9.78,9.78,54000.0,6.5202,6.5269,6.5136,6.5136,54000.0
2008-09-19 13:40:00,9.78,9.79,9.78,9.79,37200.0,6.5136,6.5202,6.5136,6.5202,37200.0
2008-09-19 13:50:00,9.8,9.8,9.78,9.78,44800.0,6.5269,6.5269,6.5136,6.5136,44800.0
2008-09-19 14:00:00,9.78,9.79,9.65,9.65,74800.0,6.5136,6.5202,6.427,6.427,74800.0
2008-09-19 14:10:00,9.65,9.65,9.63,9.63,44800.0,6.427,6.427,6.4137,6.4137,44800.0
2008-09-19 14:20:00,9.63,9.63,9.57,9.57,273600.0,6.4137,6.4137,6.3737,6.3737,273600.0
2008-09-19 14:30:00,9.57,9.58,9.49,9.5,59000.0,6.3737,6.3804,6.3204,6.3271,59000.0
2008-09-19 14:40:00,9.49,9.53,9.49,9.51,50400.0,6.3204,6.3471,6.3204,6.3337,50400.0
2008-09-19 14:50:00,9.51,9.51,9.46,9.49,53000.0,6.3337,6.3337,6.3004,6.3204,53000.0
2008-09-19 15:00:00,9.49,9.51,9.35,9.42,93200.0,6.3204,6.3337,6.2272,6.2738,93200.0
2008-09-19 15:10:00,9.42,9.47,9.41,9.46,31200.0,6.2738,6.3071,6.2671,6.3004,31200.0
2008-09-19 15:20:00,9.45,9.51,9.4,9.48,83000.0,6.2938,6.3337,6.2605,6.3138,83000.0
2008-09-19 15:30:00,9.48,9.49,9.42,9.44,75000.0,6.3138,6.3204,6.2738,6.2871,75000.0
2008-09-19 15:40:00,9.44,9.5,9.44,9.49,62000.0,6.2871,6.3271,6.2871,6.3204,62000.0
2008-09-19 15:50:00,9.49,9.53,9.47,9.49,92400.0,6.3204,6.3471,6.3071,6.3204,92400.0
2008-09-22 09:30:00,9.38,9.38,9.22,9.32,126400.0,6.2472,6.2472,6.1406,6.2072,126400.0
2008-09-22 09:40:00,9.33,9.47,9.31,9.47,42600.0,6.2139,6.3071,6.2005,6.3071,42600.0
2008-09-22 09:50:00,9.46,9.56,9.45,9.53,58600.0,6.3004,6.367,6.2938,6.3471,58600.0
2008-09-22 10:00:00,9.56,9.63,9.47,9.47,59400.0,6.367,6.4137,6.3071,6.3071,59400.0
2008-09-22 10:10:00,9.47,9.49,9.4,9.44,119000.0,6.3071,6.3204,6.2605,6.2871,119000.0
2008-09-22 10:20:00,9.44,9.47,9.43,9.47,42000.0,6.2871,6.3071,6.2805,6.3071,42000.0
2008-09-22 10:30:00,9.45,9.47,9.37,9.4,35000.0,6.2938,6.3071,6.2405,6.2605,35000.0
2008-09-22 10:40:00,9.4,9.4,9.35,9.38,28600.0,6.2605,6.2605,6.2272,6.2472,28600.0
2008-09-22 10:50:00,9.38,9.42,9.36,9.42,18800.0,6.2472,6.2738,6.2338,6.2738,18800.0
2008-09-22 11:00:00,9.42,9.42,9.36,9.38,36200.0,6.2738,6.2738,6.2338,6.2472,36200.0
2008-09-22 11:10:00,9.37,9.38,9.31,9.32,67800.0,6.2405,6.2472,6.2005,6.2072,67800.0
2008-09-22 11:20:00,9.33,9.34,9.24,9.24,23800.0,6.2139,6.2205,6.1539,6.1539,23800.0
2008-09-22 11:30:00,9.25,9.27,9.24,9.25,14400.0,6.1606,6.1739,6.1539,6.1606,14400.0
2008-09-22 11:40:00,9.24,9.24,9.18,9.19,27400.0,6.1539,6.1539,6.114,6.1206,27400.0
2008-09-22 11:50:00,9.17,9.21,9.15,9.21,17800.0,6.1073,6.1339,6.094,6.1339,17800.0
2008-09-22 12:00:00,9.2,9.2,9.16,9.17,15400.0,6.1273,6.1273,6.1006,6.1073,15400.0
2008-09-22 12:10:00,9.17,9.18,9.14,9.14,15600.0,6.1073,6.114,6.0873,6.0873,15600.0
2008-09-22 12:20:00,9.15,9.15,9.13,9.13,13000.0,6.094,6.094,6.0807,6.0807,13000.0
2008-09-22 12:30:00,9.14,9.17,9.14,9.15,10400.0,6.0873,6.1073,6.0873,6.094,10400.0
2008-09-22 12:40:00,9.16,9.16,9.13,9.13,10400.0,6.1006,6.1006,6.0807,6.0807,10400.0
2008-09-22 12:50:00,9.13,9.15,9.13,9.13,13000.0,6.0807,6.094,6.0807,6.0807,13000.0
2008-09-22 13:00:00,9.12,9.12,9.05,9.06,21800.0,6.074,6.074,6.0274,6.034,21800.0
2008-09-22 13:10:00,9.06,9.06,9.0,9.0,17200.0,6.034,6.034,5.9941,5.9941,17200.0
2008-09-22 13:20:00,9.0,9.0,8.97,8.99,16000.0,5.9941,5.9941,5.9741,5.9874,16000.0
2008-09-22 13:30:00,8.99,8.99,8.95,8.97,17800.0,5.9874,5.9874,5.9608,5.9741,17800.0
2008-09-22 13:40:00,8.97,9.03,8.96,8.99,16800.0,5.9741,6.0141,5.9674,5.9874,16800.0
2008-09-22 13:50:00,8.99,9.01,8.98,8.98,31400.0,5.9874,6.0007,5.9808,5.9808,31400.0
2008-09-22 14:00:00,8.97,8.98,8.92,8.93,28600.0,5.9741,5.9808,5.9408,5.9475,28600.0
2008-09-22 14:10:00,8.93,8.95,8.92,8.94,54200.0,5.9475,5.9608,5.9408,5.9541,54200.0
2008-09-22 14:20:00,8.94,8.94,8.87,8.93,48600.0,5.9541,5.9541,5.9075,5.9475,48600.0
2008-09-22 14:30:00,8.94,8.96,8.87,8.88,73800.0,5.9541,5.9674,5.9075,5.9142,73800.0
2008-09-22 14:40:00,8.88,8.88,8.82,8.83,73000.0,5.9142,5.9142,5.8742,5.8809,73000.0
2008-09-22 14:50:00,8.83,8.83,8.77,8.79,71400.0,5.8809,5.8809,5.8409,5.8542,71400.0
2008-09-22 15:00:00,8.78,8.8,8.77,8.78,44800.0,5.8476,5.8609,5.8409,5.8476,44800.0
2008-09-22 15:10:00,8.78,8.8,8.71,8.72,66800.0,5.8476,5.8609,5.8009,5.8076,66800.0
2008-09-22 15:20:00,8.72,8.76,8.72,8.74,97800.0,5.8076,5.8342,5.8076,5.8209,97800.0
2008-09-22 15:30:00,8.74,8.81,8.74,8.8,67800.0,5.8209,5.8675,5.8209,5.8609,67800.0
2008-09-22 15:40:00,8.81,8.83,8.74,8.83,170800.0,5.8675,5.8809,5.8209,5.8809,170800.0
2008-09-22 15:50:00,8.83,8.9,8.81,8.89,259600.0,5.8809,5.9275,5.8675,5.9208,259600.0
2008-09-23 09:30:00,8.88,9.24,8.86,9.03,32000.0,5.9142,6.1539,5.9008,6.0141,32000.0
2008-09-23 09:40:00,9.01,9.11,9.01,9.1,16400.0,6.0007,6.0673,6.0007,6.0607,16400.0
2008-09-23 09:50:00,9.12,9.2,9.12,9.17,20600.0,6.074,6.1273,6.074,6.1073,20600.0
2008-09-23 10:00:00,9.15,9.15,8.95,9.01,87600.0,6.094,6.094,5.9608,6.0007,87600.0
2008-09-23 10:10:00,9.01,9.07,9.0,9.06,95600.0,6.0007,6.0407,5.9941,6.034,95600.0
2008-09-23 10:20:00,9.06,9.08,9.0,9.05,91400.0,6.034,6.0474,5.9941,6.0274,91400.0
2008-09-23 10:30:00,9.06,9.08,8.99,8.99,29200.0,6.034,6.0474,5.9874,5.9874,29200.0
2008-09-23 10:40:00,8.99,9.0,8.93,8.93,21000.0,5.9874,5.9941,5.9475,5.9475,21000.0
2008-09-23 10:50:00,8.93,8.93,8.81,8.9,37400.0,5.9475,5.9475,5.8675,5.9275,37400.0
2008-09-23 11:00:00,8.89,8.89,8.81,8.85,21800.0,5.9208,5.9208,5.8675,5.8942,21800.0
2008-09-23 11:10:00,8.85,8.98,8.85,8.97,20800.0,5.8942,5.9808,5.8942,5.9741,20800.0
2008-09-23 11:20:00,8.99,8.99,8.92,8.93,35200.0,5.9874,5.9874,5.9408,5.9475,35200.0
2008-09-23 11:30:00,8.92,8.95,8.9,8.9,28000.0,5.9408,5.9608,5.9275,5.9275,28000.0
2008-09-23 11:40:00,8.9,8.91,8.88,8.9,18400.0,5.9275,5.9341,5.9142,5.9275,18400.0
2008-09-23 11:50:00,8.9,8.92,8.87,8.87,18400.0,5.9275,5.9408,5.9075,5.9075,18400.0
2008-09-23 12:00:00,8.86,8.87,8.83,8.84,25000.0,5.9008,5.9075,5.8809,5.8875,25000.0
2008-09-23 12:10:00,8.84,8.87,8.83,8.83,16200.0,5.8875,5.9075,5.8809,5.8809,16200.0
2008-09-23 12:20:00,8.83,8.84,8.78,8.79,33000.0,5.8809,5.8875,5.8476,5.8542,33000.0
2008-09-23 12:30:00,8.79,8.79,8.73,8.77,36000.0,5.8542,5.8542,5.8142,5.8409,36000.0
2008-09-23 12:40:00,8.75,8.76,8.72,8.74,26400.0,5.8276,5.8342,5.8076,5.8209,26400.0
2008-09-23 12:50:00,8.74,8.83,8.73,8.74,94600.0,5.8209,5.8809,5.8142,5.8209,94600.0
2008-09-23 13:00:00,8.74,8.75,8.67,8.69,60800.0,5.8209,5.8276,5.7743,5.7876,60800.0
2008-09-23 13:10:00,8.68,8.7,8.65,8.65,28400.0,5.7809,5.7943,5.761,5.761,28400.0
2008-09-23 13:20:00,8.65,8.69,8.65,8.67,34200.0,5.761,5.7876,5.761,5.7743,34200.0
2008-09-23 13:30:00,8.67,8.67,8.6,8.62,56200.0,5.7743,5.7743,5.7277,5.741,56200.0
2008-09-23 13:40:00,8.62,8.65,8.61,8.64,39200.0,5.741,5.761,5.7343,5.7543,39200.0
2008-09-23 13:50:00,8.64,8.65,8.6,8.63,31200.0,5.7543,5.761,5.7277,5.7476,31200.0
2008-09-23 14:00:00,8.63,8.65,8.6,8.65,44200.0,5.7476,5.761,5.7277,5.761,44200.0
2008-09-23 14:10:00,8.67,8.68,8.6,8.61,101600.0,5.7743,5.7809,5.7277,5.7343,101600.0
2008-09-23 14:20:00,8.62,8.65,8.56,8.65,139000.0,5.741,5.761,5.701,5.761,139000.0
2008-09-23 14:30:00,8.65,8.72,8.65,8.7,47200.0,5.761,5.8076,5.761,5.7943,47200.0
2008-09-23 14:40:00,8.7,8.7,8.61,8.67,72400.0,5.7943,5.7943,5.7343,5.7743,72400.0
2008-09-23 14:50:00,8.67,8.71,8.66,8.69,67000.0,5.7743,5.8009,5.7676,5.7876,67000.0
2008-09-23 15:00:00,8.7,8.74,8.68,8.74,138600.0,5.7943,5.8209,5.7809,5.8209,138600.0
2008-09-23 15:10:00,8.74,8.74,8.7,8.7,78200.0,5.8209,5.8209,5.7943,5.7943,78200.0
2008-09-23 15:20:00,8.71,8.72,8.67,8.67,120600.0,5.8009,5.8076,5.7743,5.7743,120600.0
2008-09-23 15:30:00,8.68,8.7,8.56,8.59,170000.0,5.7809,5.7943,5.701,5.721,170000.0
2008-09-23 15:40:00,8.6,8.6,8.49,8.54,198200.0,5.7277,5.7277,5.6544,5.6877,198200.0
2008-09-23 15:50:00,8.53,8.6,8.52,8.59,263400.0,5.681,5.7277,5.6744,5.721,263400.0
2008-09-24 09:30:00,8.67,8.83,8.62,8.7,25600.0,5.7743,5.8809,5.741,5.7943,25600.0
2008-09-24 09:40:00,8.7,8.71,8.61,8.64,66600.0,5.7943,5.8009,5.7343,5.7543,66600.0
2008-09-24 09:50:00,8.65,8.65,8.58,8.6,72600.0,5.761,5.761,5.7143,5.7277,72600.0
2008-09-24 10:00:00,8.6,8.65,8.57,8.63,98200.0,5.7277,5.761,5.7077,5.7476,98200.0
2008-09-24 10:10:00,8.65,8.65,8.63,8.65,44400.0,5.761,5.761,5.7476,5.761,44400.0
2008-09-24 10:20:00,8.64,8.65,8.63,8.65,74600.0,5.7543,5.761,5.7476,5.761,74600.0
2008-09-24 10:30:00,8.65,8.65,8.64,8.64,90800.0,5.761,5.761,5.7543,5.7543,90800.0
2008-09-24 10:40:00,8.64,8.7,8.64,8.67,63600.0,5.7543,5.7943,5.7543,5.7743,63600.0
2008-09-24 10:50:00,8.67,8.67,8.6,8.65,86000.0,5.7743,5.7743,5.7277,5.761,86000.0
2008-09-24 11:00:00,8.65,8.65,8.62,8.63,56600.0,5.761,5.761,5.741,5.7476,56600.0
2008-09-24 11:10:00,8.63,8.63,8.57,8.57,47600.0,5.7476,5.7476,5.7077,5.7077,47600.0
2008-09-24 11:20:00,8.6,8.63,8.59,8.63,15800.0,5.7277,5.7476,5.721,5.7476,15800.0
2008-09-24 11:30:00,8.62,8.63,8.61,8.61,35400.0,5.741,5.7476,5.7343,5.7343,35400.0
2008-09-24 11:40:00,8.62,8.62,8.56,8.56,19600.0,5.741,5.741,5.701,5.701,19600.0
2008-09-24 11:50:00,8.56,8.62,8.56,8.61,30600.0,5.701,5.741,5.701,5.7343,30600.0
2008-09-24 12:00:00,8.62,8.62,8.59,8.59,32800.0,5.741,5.741,5.721,5.721,32800.0
2008-09-24 12:10:00,8.59,8.63,8.58,8.62,20400.0,5.721,5.7476,5.7143,5.741,20400.0
2008-09-24 12:20:00,8.62,8.63,8.58,8.58,17000.0,5.741,5.7476,5.7143,5.7143,17000.0
2008-09-24 12:30:00,8.58,8.61,8.56,8.56,30200.0,5.7143,5.7343,5.701,5.701,30200.0
2008-09-24 12:40:00,8.56,8.59,8.54,8.58,32400.0,5.701,5.721,5.6877,5.7143,32400.0
2008-09-24 12:50:00,8.58,8.6,8.57,8.58,19800.0,5.7143,5.7277,5.7077,5.7143,19800.0
2008-09-24 13:00:00,8.59,8.63,8.58,8.63,35400.0,5.721,5.7476,5.7143,5.7476,35400.0
2008-09-24 13:10:00,8.62,8.63,8.59,8.61,59600.0,5.741,5.7476,5.721,5.7343,59600.0
2008-09-24 13:20:00,8.62,8.63,8.56,8.56,54200.0,5.741,5.7476,5.701,5.701,54200.0
2008-09-24 13:30:00,8.56,8.6,8.56,8.58,37000.0,5.701,5.7277,5.701,5.7143,37000.0
2008-09-24 13:40:00,8.58,8.59,8.54,8.57,63600.0,5.7143,5.721,5.6877,5.7077,63600.0
2008-09-24 13:50:00,8.56,8.56,8.46,8.47,72000.0,5.701,5.701,5.6344,5.6411,72000.0
2008-09-24 14:00:00,8.47,8.53,8.47,8.53,58200.0,5.6411,5.681,5.6411,5.681,58200.0
2008-09-24 14:10:00,8.53,8.53,8.46,8.49,77800.0,5.681,5.681,5.6344,5.6544,77800.0
2008-09-24 14:20:00,8.5,8.51,8.49,8.5,73400.0,5.6611,5.6677,5.6544,5.6611,73400.0
2008-09-24 14:30:00,8.5,8.54,8.5,8.54,98000.0,5.6611,5.6877,5.6611,5.6877,98000.0
2008-09-24 14:40:00,8.54,8.55,8.48,8.48,107600.0,5.6877,5.6944,5.6477,5.6477,107600.0
2008-09-24 14:50:00,8.47,8.48,8.43,8.45,71800.0,5.6411,5.6477,5.6144,5.6278,71800.0
2008-09-24 15:00:00,8.45,8.48,8.45,8.47,52800.0,5.6278,5.6477,5.6278,5.6411,52800.0
2008-09-24 15:10:00,8.47,8.48,8.4,8.4,53200.0,5.6411,5.6477,5.5945,5.5945,53200.0
2008-09-24 15:20:00,8.4,8.42,8.35,8.4,133800.0,5.5945,5.6078,5.5612,5.5945,133800.0
2008-09-24 15:30:00,8.4,8.47,8.4,8.45,90000.0,5.5945,5.6411,5.5945,5.6278,90000.0
2008-09-24 15:40:00,8.44,8.45,8.39,8.42,88600.0,5.6211,5.6278,5.5878,5.6078,88600.0
2008-09-24 15:50:00,8.42,8.42,8.38,8.4,179600.0,5.6078,5.6078,5.5811,5.5945,179600.0
2008-09-25 09:30:00,8.54,8.54,8.42,8.47,34200.0,5.6877,5.6877,5.6078,5.6411,34200.0
2008-09-25 09:40:00,8.47,8.54,8.47,8.54,63600.0,5.6411,5.6877,5.6411,5.6877,63600.0
2008-09-25 09:50:00,8.55,8.56,8.54,8.55,40200.0,5.6944,5.701,5.6877,5.6944,40200.0
2008-09-25 10:00:00,8.54,8.54,8.52,8.53,134800.0,5.6877,5.6877,5.6744,5.681,134800.0
2008-09-25 10:10:00,8.53,8.63,8.52,8.63,79400.0,5.681,5.7476,5.6744,5.7476,79400.0
2008-09-25 10:20:00,8.63,8.63,8.62,8.62,63800.0,5.7476,5.7476,5.741,5.741,63800.0
2008-09-25 10:30:00,8.62,8.63,8.59,8.6,70200.0,5.741,5.7476,5.721,5.7277,70200.0
2008-09-25 10:40:00,8.59,8.62,8.59,8.61,68200.0,5.721,5.741,5.721,5.7343,68200.0
2008-09-25 10:50:00,8.61,8.61,8.52,8.53,87800.0,5.7343,5.7343,5.6744,5.681,87800.0
2008-09-25 11:00:00,8.52,8.54,8.51,8.53,78600.0,5.6744,5.6877,5.6677,5.681,78600.0
2008-09-25 11:10:00,8.53,8.58,8.53,8.58,42800.0,5.681,5.7143,5.681,5.7143,42800.0
2008-09-25 11:20:00,8.57,8.63,8.57,8.63,61800.0,5.7077,5.7476,5.7077,5.7476,61800.0
2008-09-25 11:30:00,8.63,8.63,8.62,8.62,40000.0,5.7476,5.7476,5.741,5.741,40000.0
2008-09-25 11:40:00,8.62,8.62,8.59,8.6,39800.0,5.741,5.741,5.721,5.7277,39800.0
2008-09-25 11:50:00,8.59,8.59,8.55,8.56,25800.0,5.721,5.721,5.6944,5.701,25800.0
2008-09-25 12:00:00,8.56,8.59,8.55,8.59,29400.0,5.701,5.721,5.6944,5.721,29400.0
2008-09-25 12:10:00,8.58,8.63,8.58,8.62,36200.0,5.7143,5.7476,5.7143,5.741,36200.0
2008-09-25 12:20:00,8.63,8.63,8.61,8.62,25800.0,5.7476,5.7476,5.7343,5.741,25800.0
2008-09-25 12:30:00,8.61,8.69,8.61,8.69,67600.0,5.7343,5.7876,5.7343,5.7876,67600.0
2008-09-25 12:40:00,8.68,8.71,8.68,8.7,24600.0,5.7809,5.8009,5.7809,5.7943,24600.0
2008-09-25 12:50:00,8.7,8.73,8.68,8.73,39000.0,5.7943,5.8142,5.7809,5.8142,39000.0
2008-09-25 13:00:00,8.72,8.78,8.72,8.75,65400.0,5.8076,5.8476,5.8076,5.8276,65400.0
2008-09-25 13:10:00,8.76,8.76,8.72,8.74,75000.0,5.8342,5.8342,5.8076,5.8209,75000.0
2008-09-25 13:20:00,8.73,8.73,8.71,8.72,22400.0,5.8142,5.8142,5.8009,5.8076,22400.0
2008-09-25 13:30:00,8.73,8.81,8.73,8.8,37600.0,5.8142,5.8675,5.8142,5.8609,37600.0
2008-09-25 13:40:00,8.8,8.81,8.77,8.81,60400.0,5.8609,5.8675,5.8409,5.8675,60400.0
2008-09-25 13:50:00,8.81,8.81,8.74,8.77,22400.0,5.8675,5.8675,5.8209,5.8409,22400.0
2008-09-25 14:00:00,8.78,8.78,8.76,8.76,29400.0,5.8476,5.8476,5.8342,5.8342,29400.0
2008-09-25 14:10:00,8.75,8.76,8.65,8.67,55800.0,5.8276,5.8342,5.761,5.7743,55800.0
2008-09-25 14:20:00,8.67,8.67,8.62,8.63,57800.0,5.7743,5.7743,5.741,5.7476,57800.0
2008-09-25 14:30:00,8.63,8.65,8.62,8.62,37400.0,5.7476,5.761,5.741,5.741,37400.0
2008-09-25 14:40:00,8.62,8.63,8.6,8.61,62400.0,5.741,5.7476,5.7277,5.7343,62400.0
2008-09-25 14:50:00,8.61,8.63,8.58,8.62,45400.0,5.7343,5.7476,5.7143,5.741,45400.0
2008-09-25 15:00:00,8.62,8.63,8.6,8.61,37600.0,5.741,5.7476,5.7277,5.7343,37600.0
2008-09-25 15:10:00,8.62,8.62,8.58,8.61,38600.0,5.741,5.741,5.7143,5.7343,38600.0
2008-09-25 15:20:00,8.61,8.62,8.58,8.6,90800.0,5.7343,5.741,5.7143,5.7277,90800.0
2008-09-25 15:30:00,8.6,8.61,8.58,8.61,119000.0,5.7277,5.7343,5.7143,5.7343,119000.0
2008-09-25 15:40:00,8.61,8.62,8.55,8.56,103200.0,5.7343,5.741,5.6944,5.701,103200.0
2008-09-25 15:50:00,8.56,8.6,8.55,8.59,73400.0,5.701,5.7277,5.6944,5.721,73400.0
2008-09-26 09:30:00,8.56,8.57,8.4,8.49,43800.0,5.701,5.7077,5.5945,5.6544,43800.0
2008-09-26 09:40:00,8.49,8.53,8.42,8.52,28200.0,5.6544,5.681,5.6078,5.6744,28200.0
2008-09-26 09:50:00,8.53,8.68,8.53,8.65,44200.0,5.681,5.7809,5.681,5.761,44200.0
2008-09-26 10:00:00,8.66,8.68,8.62,8.65,60800.0,5.7676,5.7809,5.741,5.761,60800.0
2008-09-26 10:10:00,8.65,8.68,8.63,8.65,71600.0,5.761,5.7809,5.7476,5.761,71600.0
2008-09-26 10:20:00,8.65,8.71,8.62,8.63,108800.0,5.761,5.8009,5.741,5.7476,108800.0
2008-09-26 10:30:00,8.62,8.68,8.61,8.68,39400.0,5.741,5.7809,5.7343,5.7809,39400.0
2008-09-26 10:40:00,8.68,8.7,8.65,8.66,63400.0,5.7809,5.7943,5.761,5.7676,63400.0
2008-09-26 10:50:00,8.66,8.72,8.65,8.65,54800.0,5.7676,5.8076,5.761,5.761,54800.0
2008-09-26 11:00:00,8.66,8.68,8.62,8.62,48000.0,5.7676,5.7809,5.741,5.741,48000.0
2008-09-26 11:10:00,8.62,8.63,8.55,8.58,58000.0,5.741,5.7476,5.6944,5.7143,58000.0
2008-09-26 11:20:00,8.58,8.58,8.56,8.58,59000.0,5.7143,5.7143,5.701,5.7143,59000.0
2008-09-26 11:30:00,8.58,8.58,8.52,8.52,64600.0,5.7143,5.7143,5.6744,5.6744,64600.0
2008-09-26 11:40:00,8.52,8.52,8.49,8.5,55600.0,5.6744,5.6744,5.6544,5.6611,55600.0
2008-09-26 11:50:00,8.5,8.52,8.46,8.46,68600.0,5.6611,5.6744,5.6344,5.6344,68600.0
2008-09-26 12:00:00,8.46,8.47,8.43,8.43,36000.0,5.6344,5.6411,5.6144,5.6144,36000.0
2008-09-26 12:10:00,8.44,8.46,8.42,8.42,26200.0,5.6211,5.6344,5.6078,5.6078,26200.0
2008-09-26 12:20:00,8.42,8.42,8.4,8.4,50600.0,5.6078,5.6078,5.5945,5.5945,50600.0
2008-09-26 12:30:00,8.4,8.41,8.38,8.38,47600.0,5.5945,5.6011,5.5811,5.5811,47600.0
2008-09-26 12:40:00,8.38,8.42,8.38,8.41,35000.0,5.5811,5.6078,5.5811,5.6011,35000.0
2008-09-26 12:50:00,8.42,8.42,8.39,8.4,46600.0,5.6078,5.6078,5.5878,5.5945,46600.0
2008-09-26 13:00:00,8.4,8.42,8.37,8.4,67800.0,5.5945,5.6078,5.5745,5.5945,67800.0
2008-09-26 13:10:00,8.4,8.48,8.4,8.48,45000.0,5.5945,5.6477,5.5945,5.6477,45000.0
2008-09-26 13:20:00,8.48,8.49,8.44,8.45,40600.0,5.6477,5.6544,5.6211,5.6278,40600.0
2008-09-26 13:30:00,8.44,8.44,8.4,8.43,88200.0,5.6211,5.6211,5.5945,5.6144,88200.0
2008-09-26 13:40:00,8.43,8.45,8.42,8.45,44200.0,5.6144,5.6278,5.6078,5.6278,44200.0
2008-09-26 13:50:00,8.45,8.45,8.4,8.4,51400.0,5.6278,5.6278,5.5945,5.5945,51400.0
2008-09-26 14:00:00,8.4,8.41,8.37,8.37,57600.0,5.5945,5.6011,5.5745,5.5745,57600.0
2008-09-26 14:10:00,8.37,8.38,8.34,8.37,105400.0,5.5745,5.5811,5.5545,5.5745,105400.0
2008-09-26 14:20:00,8.37,8.37,8.34,8.34,81400.0,5.5745,5.5745,5.5545,5.5545,81400.0
2008-09-26 14:30:00,8.34,8.35,8.27,8.3,125400.0,5.5545,5.5612,5.5079,5.5279,125400.0
2008-09-26 14:40:00,8.3,8.33,8.29,8.33,48200.0,5.5279,5.5478,5.5212,5.5478,48200.0
2008-09-26 14:50:00,8.33,8.34,8.28,8.28,87800.0,5.5478,5.5545,5.5145,5.5145,87800.0
2008-09-26 15:00:00,8.28,8.29,8.26,8.28,102000.0,5.5145,5.5212,5.5012,5.5145,102000.0
2008-09-26 15:10:00,8.29,8.31,8.28,8.28,94400.0,5.5212,5.5345,5.5145,5.5145,94400.0
2008-09-26 15:20:00,8.28,8.34,8.28,8.33,126000.0,5.5145,5.5545,5.5145,5.5478,126000.0
2008-09-26 15:30:00,8.34,8.4,8.33,8.39,111600.0,5.5545,5.5945,5.5478,5.5878,111600.0
2008-09-26 15:40:00,8.4,8.41,8.39,8.4,138800.0,5.5945,5.6011,5.5878,5.5945,138800.0
2008-09-26 15:50:00,8.4,8.44,8.31,8.4,259000.0,5.5945,5.6211,5.5345,5.5945,259000.0
2008-09-29 09:30:00,8.24,8.46,8.24,8.46,31400.0,5.4879,5.6344,5.4879,5.6344,31400.0
2008-09-29 09:40:00,8.44,8.44,8.28,8.28,26800.0,5.6211,5.6211,5.5145,5.5145,26800.0
2008-09-29 09:50:00,8.28,8.28,8.2,8.22,95800.0,5.5145,5.5145,5.4613,5.4746,95800.0
2008-09-29 10:00:00,8.21,8.29,8.21,8.28,68800.0,5.4679,5.5212,5.4679,5.5145,68800.0
2008-09-29 10:10:00,8.28,8.29,8.22,8.24,99600.0,5.5145,5.5212,5.4746,5.4879,99600.0
2008-09-29 10:20:00,8.24,8.25,8.2,8.22,72600.0,5.4879,5.4946,5.4613,5.4746,72600.0
2008-09-29 10:30:00,8.21,8.29,8.21,8.21,53400.0,5.4679,5.5212,5.4679,5.4679,53400.0
2008-09-29 10:40:00,8.21,8.21,8.16,8.16,69800.0,5.4679,5.4679,5.4346,5.4346,69800.0
2008-09-29 10:50:00,8.17,8.17,8.11,8.13,43400.0,5.4413,5.4413,5.4013,5.4146,43400.0
2008-09-29 11:00:00,8.12,8.16,8.11,8.16,28800.0,5.408,5.4346,5.4013,5.4346,28800.0
2008-09-29 11:10:00,8.17,8.18,8.15,8.17,21800.0,5.4413,5.4479,5.428,5.4413,21800.0
2008-09-29 11:20:00,8.17,8.2,8.16,8.2,26800.0,5.4413,5.4613,5.4346,5.4613,26800.0
2008-09-29 11:30:00,8.2,8.2,8.16,8.16,26400.0,5.4613,5.4613,5.4346,5.4346,26400.0
2008-09-29 11:40:00,8.16,8.16,8.14,8.15,29200.0,5.4346,5.4346,5.4213,5.428,29200.0
2008-09-29 11:50:00,8.15,8.18,8.15,8.17,32000.0,5.428,5.4479,5.428,5.4413,32000.0
2008-09-29 12:00:00,8.17,8.17,8.15,8.17,24800.0,5.4413,5.4413,5.428,5.4413,24800.0
2008-09-29 12:10:00,8.17,8.18,8.09,8.09,50600.0,5.4413,5.4479,5.388,5.388,50600.0
2008-09-29 12:20:00,8.09,8.1,8.08,8.1,25000.0,5.388,5.3947,5.3813,5.3947,25000.0
2008-09-29 12:30:00,8.09,8.13,8.08,8.13,43000.0,5.388,5.4146,5.3813,5.4146,43000.0
2008-09-29 12:40:00,8.13,8.13,8.12,8.13,40200.0,5.4146,5.4146,5.408,5.4146,40200.0
2008-09-29 12:50:00,8.13,8.13,8.08,8.08,58200.0,5.4146,5.4146,5.3813,5.3813,58200.0
2008-09-29 13:00:00,8.08,8.09,8.02,8.02,64200.0,5.3813,5.388,5.3414,5.3414,64200.0
2008-09-29 13:10:00,8.02,8.02,8.01,8.02,34800.0,5.3414,5.3414,5.3347,5.3414,34800.0
2008-09-29 13:20:00,8.02,8.08,8.01,8.06,66000.0,5.3414,5.3813,5.3347,5.368,66000.0
2008-09-29 13:30:00,8.06,8.07,8.0,8.02,83600.0,5.368,5.3747,5.3281,5.3414,83600.0
2008-09-29 13:40:00,8.02,8.02,7.81,7.93,110400.0,5.3414,5.3414,5.2015,5.2814,110400.0
2008-09-29 13:50:00,7.9,8.18,7.89,7.98,49600.0,5.2615,5.4479,5.2548,5.3147,49600.0
2008-09-29 14:00:00,7.99,8.11,7.95,8.0,144200.0,5.3214,5.4013,5.2948,5.3281,144200.0
2008-09-29 14:10:00,8.01,8.01,7.93,8.0,67000.0,5.3347,5.3347,5.2814,5.3281,67000.0
2008-09-29 14:20:00,8.0,8.01,7.92,7.95,61400.0,5.3281,5.3347,5.2748,5.2948,61400.0
2008-09-29 14:30:00,7.96,7.97,7.92,7.95,46200.0,5.3014,5.3081,5.2748,5.2948,46200.0
2008-09-29 14:40:00,7.94,7.98,7.93,7.94,55200.0,5.2881,5.3147,5.2814,5.2881,55200.0
2008-09-29 14:50:00,7.93,7.96,7.8,7.82,113800.0,5.2814,5.3014,5.1949,5.2082,113800.0
2008-09-29 15:00:00,7.82,7.88,7.82,7.84,95200.0,5.2082,5.2481,5.2082,5.2215,95200.0
2008-09-29 15:10:00,7.84,7.85,7.75,7.76,57800.0,5.2215,5.2282,5.1616,5.1682,57800.0
2008-09-29 15:20:00,7.76,7.76,7.64,7.66,163600.0,5.1682,5.1682,5.0883,5.1016,163600.0
2008-09-29 15:30:00,7.66,7.73,7.65,7.68,159200.0,5.1016,5.1482,5.095,5.1149,159200.0
2008-09-29 15:40:00,7.68,7.89,7.65,7.82,228600.0,5.1149,5.2548,5.095,5.2082,228600.0
2008-09-29 15:50:00,7.81,7.83,7.75,7.75,129000.0,5.2015,5.2148,5.1616,5.1616,129000.0
2008-09-30 09:30:00,7.82,7.98,7.74,7.9,97000.0,5.2082,5.3147,5.1549,5.2615,97000.0
2008-09-30 09:40:00,7.9,7.95,7.72,7.74,132000.0,5.2615,5.2948,5.1416,5.1549,132000.0
2008-09-30 09:50:00,7.75,7.77,7.68,7.76,72800.0,5.1616,5.1749,5.1149,5.1682,72800.0
2008-09-30 10:00:00,7.76,7.8,7.73,7.76,44600.0,5.1682,5.1949,5.1482,5.1682,44600.0
2008-09-30 10:10:00,7.77,7.8,7.76,7.78,24000.0,5.1749,5.1949,5.1682,5.1815,24000.0
2008-09-30 10:20:00,7.78,7.78,7.72,7.72,19400.0,5.1815,5.1815,5.1416,5.1416,19400.0
2008-09-30 10:30:00,7.72,7.74,7.7,7.71,36200.0,5.1416,5.1549,5.1283,5.1349,36200.0
2008-09-30 10:40:00,7.71,7.72,7.69,7.7,22200.0,5.1349,5.1416,5.1216,5.1283,22200.0
2008-09-30 10:50:00,7.7,7.7,7.62,7.62,37200.0,5.1283,5.1283,5.075,5.075,37200.0
2008-09-30 11:00:00,7.62,7.67,7.62,7.66,25200.0,5.075,5.1083,5.075,5.1016,25200.0
2008-09-30 11:10:00,7.66,7.67,7.63,7.64,34200.0,5.1016,5.1083,5.0816,5.0883,34200.0
2008-09-30 11:20:00,7.64,7.68,7.63,7.68,38800.0,5.0883,5.1149,5.0816,5.1149,38800.0
2008-09-30 11:30:00,7.68,7.7,7.68,7.7,34600.0,5.1149,5.1283,5.1149,5.1283,34600.0
2008-09-30 11:40:00,7.7,7.76,7.7,7.76,12600.0,5.1283,5.1682,5.1283,5.1682,12600.0
2008-09-30 11:50:00,7.75,7.77,7.74,7.77,22600.0,5.1616,5.1749,5.1549,5.1749,22600.0
2008-09-30 12:00:00,7.76,7.76,7.68,7.69,22400.0,5.1682,5.1682,5.1149,5.1216,22400.0
2008-09-30 12:10:00,7.69,7.69,7.64,7.64,12800.0,5.1216,5.1216,5.0883,5.0883,12800.0
2008-09-30 12:20:00,7.65,7.65,7.62,7.62,38400.0,5.095,5.095,5.075,5.075,38400.0
2008-09-30 12:30:00,7.62,7.64,7.62,7.64,38800.0,5.075,5.0883,5.075,5.0883,38800.0
2008-09-30 12:40:00,7.63,7.69,7.63,7.68,26400.0,5.0816,5.1216,5.0816,5.1149,26400.0
2008-09-30 12:50:00,7.68,7.7,7.68,7.7,22800.0,5.1149,5.1283,5.1149,5.1283,22800.0
2008-09-30 13:00:00,7.7,7.7,7.68,7.69,43000.0,5.1283,5.1283,5.1149,5.1216,43000.0
2008-09-30 13:10:00,7.7,7.74,7.69,7.74,22800.0,5.1283,5.1549,5.1216,5.1549,22800.0
2008-09-30 13:20:00,7.74,7.78,7.74,7.78,30800.0,5.1549,5.1815,5.1549,5.1815,30800.0
2008-09-30 13:30:00,7.78,7.86,7.77,7.85,51000.0,5.1815,5.2348,5.1749,5.2282,51000.0
2008-09-30 13:40:00,7.85,7.85,7.82,7.83,89400.0,5.2282,5.2282,5.2082,5.2148,89400.0
2008-09-30 13:50:00,7.82,7.85,7.82,7.83,22800.0,5.2082,5.2282,5.2082,5.2148,22800.0
2008-09-30 14:00:00,7.82,7.92,7.82,7.9,163200.0,5.2082,5.2748,5.2082,5.2615,163200.0
2008-09-30 14:10:00,7.9,7.92,7.89,7.92,66800.0,5.2615,5.2748,5.2548,5.2748,66800.0
2008-09-30 14:20:00,7.91,7.99,7.91,7.98,162200.0,5.2681,5.3214,5.2681,5.3147,162200.0
2008-09-30 14:30:00,7.98,8.0,7.97,7.98,66400.0,5.3147,5.3281,5.3081,5.3147,66400.0
2008-09-30 14:40:00,7.98,8.04,7.97,8.0,74600.0,5.3147,5.3547,5.3081,5.3281,74600.0
2008-09-30 14:50:00,8.0,8.04,7.99,8.02,38400.0,5.3281,5.3547,5.3214,5.3414,38400.0
2008-09-30 15:00:00,8.03,8.03,8.0,8.0,39000.0,5.348,5.348,5.3281,5.3281,39000.0
2008-09-30 15:10:00,8.0,8.03,7.98,8.01,67600.0,5.3281,5.348,5.3147,5.3347,67600.0
2008-09-30 15:20:00,8.01,8.1,8.0,8.06,99200.0,5.3347,5.3947,5.3281,5.368,99200.0
2008-09-30 15:30:00,8.06,8.07,8.03,8.06,70400.0,5.368,5.3747,5.348,5.368,70400.0
2008-09-30 15:40:00,8.06,8.12,8.06,8.12,156600.0,5.368,5.408,5.368,5.408,156600.0
2008-09-30 15:50:00,8.12,8.12,8.05,8.07,202200.0,5.408,5.408,5.3614,5.3747,202200.0
2008-10-01 09:30:00,8.09,8.13,8.03,8.11,44600.0,5.388,5.4146,5.348,5.4013,44600.0
2008-10-01 09:40:00,8.12,8.14,8.09,8.11,45000.0,5.408,5.4213,5.388,5.4013,45000.0
2008-10-01 09:50:00,8.1,8.11,8.09,8.11,53600.0,5.3947,5.4013,5.388,5.4013,53600.0
2008-10-01 10:00:00,8.11,8.11,8.02,8.07,57200.0,5.4013,5.4013,5.3414,5.3747,57200.0
2008-10-01 10:10:00,8.06,8.08,8.03,8.08,29600.0,5.368,5.3813,5.348,5.3813,29600.0
2008-10-01 10:20:00,8.08,8.08,8.0,8.0,40400.0,5.3813,5.3813,5.3281,5.3281,40400.0
2008-10-01 10:30:00,8.0,8.0,7.89,7.89,97000.0,5.3281,5.3281,5.2548,5.2548,97000.0
2008-10-01 10:40:00,7.9,7.95,7.89,7.9,142800.0,5.2615,5.2948,5.2548,5.2615,142800.0
2008-10-01 10:50:00,7.89,7.91,7.88,7.89,25200.0,5.2548,5.2681,5.2481,5.2548,25200.0
2008-10-01 11:00:00,7.89,7.92,7.88,7.91,104600.0,5.2548,5.2748,5.2481,5.2681,104600.0
2008-10-01 11:10:00,7.91,8.02,7.91,7.99,115000.0,5.2681,5.3414,5.2681,5.3214,115000.0
2008-10-01 11:20:00,8.0,8.0,7.93,7.94,51800.0,5.3281,5.3281,5.2814,5.2881,51800.0
2008-10-01 11:30:00,7.94,7.97,7.93,7.96,41400.0,5.2881,5.3081,5.2814,5.3014,41400.0
2008-10-01 11:40:00,7.95,7.97,7.93,7.95,20600.0,5.2948,5.3081,5.2814,5.2948,20600.0
2008-10-01 11:50:00,7.95,7.99,7.94,7.96,25800.0,5.2948,5.3214,5.2881,5.3014,25800.0
2008-10-01 12:00:00,7.95,7.96,7.93,7.95,26800.0,5.2948,5.3014,5.2814,5.2948,26800.0
2008-10-01 12:10:00,7.97,8.04,7.95,8.01,31200.0,5.3081,5.3547,5.2948,5.3347,31200.0
2008-10-01 12:20:00,8.01,8.02,7.96,7.96,34600.0,5.3347,5.3414,5.3014,5.3014,34600.0
2008-10-01 12:30:00,7.97,8.03,7.96,8.01,50800.0,5.3081,5.348,5.3014,5.3347,50800.0
2008-10-01 12:40:00,8.0,8.02,7.97,7.99,89200.0,5.3281,5.3414,5.3081,5.3214,89200.0
2008-10-01 12:50:00,7.99,8.01,7.97,7.99,27000.0,5.3214,5.3347,5.3081,5.3214,27000.0
2008-10-01 13:00:00,8.0,8.02,7.98,8.01,56000.0,5.3281,5.3414,5.3147,5.3347,56000.0
2008-10-01 13:10:00,8.0,8.02,8.0,8.02,28600.0,5.3281,5.3414,5.3281,5.3414,28600.0
2008-10-01 13:20:00,8.02,8.04,8.0,8.04,31800.0,5.3414,5.3547,5.3281,5.3547,31800.0
2008-10-01 13:30:00,8.04,8.04,7.98,8.0,52600.0,5.3547,5.3547,5.3147,5.3281,52600.0
2008-10-01 13:40:00,7.99,8.02,7.91,7.92,67800.0,5.3214,5.3414,5.2681,5.2748,67800.0
2008-10-01 13:50:00,7.93,7.97,7.89,7.91,34600.0,5.2814,5.3081,5.2548,5.2681,34600.0
2008-10-01 14:00:00,7.91,7.92,7.88,7.92,65000.0,5.2681,5.2748,5.2481,5.2748,65000.0
2008-10-01 14:10:00,7.91,7.96,7.9,7.93,27200.0,5.2681,5.3014,5.2615,5.2814,27200.0
2008-10-01 14:20:00,7.93,7.94,7.89,7.91,42200.0,5.2814,5.2881,5.2548,5.2681,42200.0
2008-10-01 14:30:00,7.91,7.92,7.88,7.9,60600.0,5.2681,5.2748,5.2481,5.2615,60600.0
2008-10-01 14:40:00,7.91,7.94,7.91,7.92,45200.0,5.2681,5.2881,5.2681,5.2748,45200.0
2008-10-01 14:50:00,7.93,7.96,7.89,7.91,92200.0,5.2814,5.3014,5.2548,5.2681,92200.0
2008-10-01 15:00:00,7.92,7.94,7.91,7.94,70000.0,5.2748,5.2881,5.2681,5.2881,70000.0
2008-10-01 15:10:00,7.94,7.98,7.92,7.93,96800.0,5.2881,5.3147,5.2748,5.2814,96800.0
2008-10-01 15:20:00,7.95,7.95,7.91,7.92,45800.0,5.2948,5.2948,5.2681,5.2748,45800.0
2008-10-01 15:30:00,7.91,7.93,7.89,7.89,87400.0,5.2681,5.2814,5.2548,5.2548,87400.0
2008-10-01 15:40:00,7.88,7.91,7.87,7.88,113000.0,5.2481,5.2681,5.2415,5.2481,113000.0
2008-10-01 15:50:00,7.88,7.93,7.84,7.93,111000.0,5.2481,5.2814,5.2215,5.2814,111000.0
2008-10-02 09:30:00,7.9,8.02,7.9,8.02,16000.0,5.2615,5.3414,5.2615,5.3414,16000.0
2008-10-02 09:40:00,7.99,8.03,7.93,7.94,27400.0,5.3214,5.348,5.2814,5.2881,27400.0
2008-10-02 09:50:00,7.93,7.93,7.88,7.88,36800.0,5.2814,5.2814,5.2481,5.2481,36800.0
2008-10-02 10:00:00,7.88,7.89,7.81,7.83,57000.0,5.2481,5.2548,5.2015,5.2148,57000.0
2008-10-02 10:10:00,7.83,7.85,7.8,7.8,33400.0,5.2148,5.2282,5.1949,5.1949,33400.0
2008-10-02 10:20:00,7.8,7.82,7.76,7.77,20600.0,5.1949,5.2082,5.1682,5.1749,20600.0
2008-10-02 10:30:00,7.78,7.8,7.77,7.78,19000.0,5.1815,5.1949,5.1749,5.1815,19000.0
2008-10-02 10:40:00,7.76,7.79,7.75,7.76,35400.0,5.1682,5.1882,5.1616,5.1682,35400.0
2008-10-02 10:50:00,7.76,7.78,7.75,7.75,25800.0,5.1682,5.1815,5.1616,5.1616,25800.0
2008-10-02 11:00:00,7.75,7.77,7.71,7.73,102000.0,5.1616,5.1749,5.1349,5.1482,102000.0
2008-10-02 11:10:00,7.73,7.73,7.68,7.68,57400.0,5.1482,5.1482,5.1149,5.1149,57400.0
2008-10-02 11:20:00,7.68,7.7,7.68,7.7,24200.0,5.1149,5.1283,5.1149,5.1283,24200.0
2008-10-02 11:30:00,7.68,7.7,7.68,7.7,33400.0,5.1149,5.1283,5.1149,5.1283,33400.0
2008-10-02 11:40:00,7.7,7.71,7.7,7.7,33400.0,5.1283,5.1349,5.1283,5.1283,33400.0
2008-10-02 11:50:00,7.7,7.71,7.69,7.7,16600.0,5.1283,5.1349,5.1216,5.1283,16600.0
2008-10-02 12:00:00,7.7,7.72,7.68,7.71,21600.0,5.1283,5.1416,5.1149,5.1349,21600.0
2008-10-02 12:10:00,7.71,7.73,7.7,7.72,14600.0,5.1349,5.1482,5.1283,5.1416,14600.0
2008-10-02 12:20:00,7.71,7.71,7.69,7.7,15600.0,5.1349,5.1349,5.1216,5.1283,15600.0
2008-10-02 12:30:00,7.7,7.7,7.68,7.7,28800.0,5.1283,5.1283,5.1149,5.1283,28800.0
2008-10-02 12:40:00,7.7,7.71,7.7,7.7,10800.0,5.1283,5.1349,5.1283,5.1283,10800.0
2008-10-02 12:50:00,7.7,7.71,7.68,7.7,32200.0,5.1283,5.1349,5.1149,5.1283,32200.0
2008-10-02 13:00:00,7.7,7.7,7.67,7.67,34000.0,5.1283,5.1283,5.1083,5.1083,34000.0
2008-10-02 13:10:00,7.67,7.7,7.67,7.68,38800.0,5.1083,5.1283,5.1083,5.1149,38800.0
2008-10-02 13:20:00,7.67,7.68,7.64,7.64,27400.0,5.1083,5.1149,5.0883,5.0883,27400.0
2008-10-02 13:30:00,7.65,7.67,7.61,7.61,27200.0,5.095,5.1083,5.0683,5.0683,27200.0
2008-10-02 13:40:00,7.6,7.67,7.58,7.63,45600.0,5.0617,5.1083,5.0483,5.0816,45600.0
2008-10-02 13:50:00,7.63,7.64,7.59,7.63,36600.0,5.0816,5.0883,5.055,5.0816,36600.0
2008-10-02 14:00:00,7.62,7.68,7.62,7.68,38600.0,5.075,5.1149,5.075,5.1149,38600.0
2008-10-02 14:10:00,7.68,7.68,7.65,7.65,52600.0,5.1149,5.1149,5.095,5.095,52600.0
2008-10-02 14:20:00,7.65,7.65,7.55,7.58,84000.0,5.095,5.095,5.0284,5.0483,84000.0
2008-10-02 14:30:00,7.57,7.58,7.52,7.54,26400.0,5.0417,5.0483,5.0084,5.0217,26400.0
2008-10-02 14:40:00,7.55,7.61,7.55,7.61,57200.0,5.0284,5.0683,5.0284,5.0683,57200.0
2008-10-02 14:50:00,7.61,7.63,7.6,7.63,48000.0,5.0683,5.0816,5.0617,5.0816,48000.0
2008-10-02 15:00:00,7.64,7.64,7.59,7.59,23800.0,5.0883,5.0883,5.055,5.055,23800.0
2008-10-02 15:10:00,7.59,7.61,7.53,7.54,30400.0,5.055,5.0683,5.015,5.0217,30400.0
2008-10-02 15:20:00,7.53,7.55,7.51,7.51,18600.0,5.015,5.0284,5.0017,5.0017,18600.0
2008-10-02 15:30:00,7.52,7.57,7.51,7.53,40000.0,5.0084,5.0417,5.0017,5.015,40000.0
2008-10-02 15:40:00,7.52,7.53,7.5,7.53,43200.0,5.0084,5.015,4.9951,5.015,43200.0
2008-10-02 15:50:00,7.53,7.6,7.52,7.57,74200.0,5.015,5.0617,5.0084,5.0417,74200.0
2008-10-03 09:30:00,7.7,7.7,7.63,7.66,21600.0,5.1283,5.1283,5.0816,5.1016,21600.0
2008-10-03 09:40:00,7.67,7.71,7.57,7.6,25400.0,5.1083,5.1349,5.0417,5.0617,25400.0
2008-10-03 09:50:00,7.6,7.65,7.55,7.55,26600.0,5.0617,5.095,5.0284,5.0284,26600.0
2008-10-03 10:00:00,7.55,7.55,7.51,7.53,59600.0,5.0284,5.0284,5.0017,5.015,59600.0
2008-10-03 10:10:00,7.54,7.57,7.51,7.57,28200.0,5.0217,5.0417,5.0017,5.0417,28200.0
2008-10-03 10:20:00,7.57,7.6,7.53,7.54,25400.0,5.0417,5.0617,5.015,5.0217,25400.0
2008-10-03 10:30:00,7.54,7.56,7.53,7.54,15800.0,5.0217,5.035,5.015,5.0217,15800.0
2008-10-03 10:40:00,7.53,7.54,7.51,7.53,24000.0,5.015,5.0217,5.0017,5.015,24000.0
2008-10-03 10:50:00,7.53,7.56,7.52,7.55,9000.0,5.015,5.035,5.0084,5.0284,9000.0
2008-10-03 11:00:00,7.55,7.58,7.54,7.54,11600.0,5.0284,5.0483,5.0217,5.0217,11600.0
2008-10-03 11:10:00,7.54,7.57,7.54,7.57,8400.0,5.0217,5.0417,5.0217,5.0417,8400.0
2008-10-03 11:20:00,7.56,7.59,7.55,7.58,9000.0,5.035,5.055,5.0284,5.0483,9000.0
2008-10-03 11:30:00,7.58,7.61,7.58,7.61,7000.0,5.0483,5.0683,5.0483,5.0683,7000.0
2008-10-03 11:40:00,7.6,7.6,7.58,7.58,25800.0,5.0617,5.0617,5.0483,5.0483,25800.0
2008-10-03 11:50:00,7.58,7.61,7.58,7.61,47600.0,5.0483,5.0683,5.0483,5.0683,47600.0
2008-10-03 12:00:00,7.61,7.62,7.6,7.6,49400.0,5.0683,5.075,5.0617,5.0617,49400.0
2008-10-03 12:10:00,7.6,7.61,7.6,7.6,59800.0,5.0617,5.0683,5.0617,5.0617,59800.0
2008-10-03 12:20:00,7.6,7.61,7.6,7.61,44800.0,5.0617,5.0683,5.0617,5.0683,44800.0
2008-10-03 12:30:00,7.61,7.64,7.61,7.64,10400.0,5.0683,5.0883,5.0683,5.0883,10400.0
2008-10-03 12:40:00,7.64,7.73,7.62,7.64,58200.0,5.0883,5.1482,5.075,5.0883,58200.0
2008-10-03 12:50:00,7.64,7.67,7.63,7.65,61200.0,5.0883,5.1083,5.0816,5.095,61200.0
2008-10-03 13:00:00,7.65,7.75,7.62,7.69,69400.0,5.095,5.1616,5.075,5.1216,69400.0
2008-10-03 13:10:00,7.7,7.73,7.63,7.64,74400.0,5.1283,5.1482,5.0816,5.0883,74400.0
2008-10-03 13:20:00,7.64,7.66,7.52,7.55,114400.0,5.0883,5.1016,5.0084,5.0284,114400.0
2008-10-03 13:30:00,7.54,7.56,7.51,7.53,60800.0,5.0217,5.035,5.0017,5.015,60800.0
2008-10-03 13:40:00,7.53,7.59,7.5,7.58,70000.0,5.015,5.055,4.9951,5.0483,70000.0
2008-10-03 13:50:00,7.59,7.59,7.53,7.55,41600.0,5.055,5.055,5.015,5.0284,41600.0
2008-10-03 14:00:00,7.55,7.56,7.52,7.55,69000.0,5.0284,5.035,5.0084,5.0284,69000.0
2008-10-03 14:10:00,7.55,7.59,7.54,7.56,47400.0,5.0284,5.055,5.0217,5.035,47400.0
2008-10-03 14:20:00,7.56,7.56,7.51,7.52,67400.0,5.035,5.035,5.0017,5.0084,67400.0
2008-10-03 14:30:00,7.52,7.53,7.49,7.52,37200.0,5.0084,5.015,4.9884,5.0084,37200.0
2008-10-03 14:40:00,7.52,7.54,7.48,7.49,38400.0,5.0084,5.0217,4.9817,4.9884,38400.0
2008-10-03 14:50:00,7.49,7.51,7.48,7.51,104800.0,4.9884,5.0017,4.9817,5.0017,104800.0
2008-10-03 15:00:00,7.51,7.54,7.51,7.53,218400.0,5.0017,5.0217,5.0017,5.015,218400.0
2008-10-03 15:10:00,7.53,7.53,7.5,7.5,59400.0,5.015,5.015,4.9951,4.9951,59400.0
2008-10-03 15:20:00,7.5,7.51,7.48,7.49,57400.0,4.9951,5.0017,4.9817,4.9884,57400.0
2008-10-03 15:30:00,7.49,7.51,7.48,7.48,76600.0,4.9884,5.0017,4.9817,4.9817,76600.0
2008-10-03 15:40:00,7.48,7.5,7.43,7.43,132600.0,4.9817,4.9951,4.9484,4.9484,132600.0
2008-10-03 15:50:00,7.45,7.5,7.43,7.46,110600.0,4.9618,4.9951,4.9484,4.9684,110600.0
2008-10-06 09:30:00,6.93,7.07,6.73,6.92,138800.0,4.6154,4.7087,4.4822,4.6088,138800.0
2008-10-06 09:40:00,6.94,6.97,6.59,6.62,254800.0,4.6221,4.6421,4.389,4.409,254800.0
2008-10-06 09:50:00,6.62,6.73,6.62,6.71,191000.0,4.409,4.4822,4.409,4.4689,191000.0
2008-10-06 10:00:00,6.71,6.87,6.68,6.84,181400.0,4.4689,4.5755,4.4489,4.5555,181400.0
2008-10-06 10:10:00,6.85,7.0,6.84,6.89,178200.0,4.5622,4.6621,4.5555,4.5888,178200.0
2008-10-06 10:20:00,6.89,7.12,6.89,7.03,273400.0,4.5888,4.742,4.5888,4.682,273400.0
2008-10-06 10:30:00,7.03,7.08,6.97,7.03,110800.0,4.682,4.7153,4.6421,4.682,110800.0
2008-10-06 10:40:00,7.03,7.05,6.96,7.0,129600.0,4.682,4.6954,4.6354,4.6621,129600.0
2008-10-06 10:50:00,6.99,7.11,6.95,7.09,104400.0,4.6554,4.7353,4.6288,4.722,104400.0
2008-10-06 11:00:00,7.09,7.12,6.99,7.03,142600.0,4.722,4.742,4.6554,4.682,142600.0
2008-10-06 11:10:00,7.05,7.08,6.99,7.06,105800.0,4.6954,4.7153,4.6554,4.702,105800.0
2008-10-06 11:20:00,7.06,7.11,7.03,7.09,61000.0,4.702,4.7353,4.682,4.722,61000.0
2008-10-06 11:30:00,7.08,7.12,7.01,7.02,77400.0,4.7153,4.742,4.6687,4.6754,77400.0
2008-10-06 11:40:00,7.02,7.06,6.99,7.0,34800.0,4.6754,4.702,4.6554,4.6621,34800.0
2008-10-06 11:50:00,7.0,7.11,7.0,7.07,120400.0,4.6621,4.7353,4.6621,4.7087,120400.0
2008-10-06 12:00:00,7.07,7.11,7.03,7.04,19800.0,4.7087,4.7353,4.682,4.6887,19800.0
2008-10-06 12:10:00,7.03,7.04,7.0,7.0,39800.0,4.682,4.6887,4.6621,4.6621,39800.0
2008-10-06 12:20:00,7.01,7.01,6.95,6.97,29000.0,4.6687,4.6687,4.6288,4.6421,29000.0
2008-10-06 12:30:00,6.98,7.0,6.94,6.96,49000.0,4.6487,4.6621,4.6221,4.6354,49000.0
2008-10-06 12:40:00,6.94,6.99,6.93,6.97,45400.0,4.6221,4.6554,4.6154,4.6421,45400.0
2008-10-06 12:50:00,6.97,7.0,6.96,6.97,37600.0,4.6421,4.6621,4.6354,4.6421,37600.0
2008-10-06 13:00:00,6.96,7.0,6.93,7.0,39600.0,4.6354,4.6621,4.6154,4.6621,39600.0
2008-10-06 13:10:00,7.0,7.0,6.99,6.99,43200.0,4.6621,4.6621,4.6554,4.6554,43200.0
2008-10-06 13:20:00,6.99,7.0,6.96,6.96,29200.0,4.6554,4.6621,4.6354,4.6354,29200.0
2008-10-06 13:30:00,6.96,6.96,6.9,6.91,24800.0,4.6354,4.6354,4.5955,4.6021,24800.0
2008-10-06 13:40:00,6.91,6.96,6.89,6.91,48800.0,4.6021,4.6354,4.5888,4.6021,48800.0
2008-10-06 13:50:00,6.9,6.94,6.89,6.93,59600.0,4.5955,4.6221,4.5888,4.6154,59600.0
2008-10-06 14:00:00,6.93,6.94,6.86,6.9,138600.0,4.6154,4.6221,4.5688,4.5955,138600.0
2008-10-06 14:10:00,6.9,6.93,6.89,6.89,102400.0,4.5955,4.6154,4.5888,4.5888,102400.0
2008-10-06 14:20:00,6.89,6.9,6.83,6.84,84600.0,4.5888,4.5955,4.5488,4.5555,84600.0
2008-10-06 14:30:00,6.85,6.85,6.75,6.77,78000.0,4.5622,4.5622,4.4956,4.5089,78000.0
2008-10-06 14:40:00,6.77,6.77,6.71,6.75,75200.0,4.5089,4.5089,4.4689,4.4956,75200.0
2008-10-06 14:50:00,6.74,6.8,6.72,6.77,60800.0,4.4889,4.5289,4.4756,4.5089,60800.0
2008-10-06 15:00:00,6.78,6.91,6.76,6.9,95600.0,4.5155,4.6021,4.5022,4.5955,95600.0
2008-10-06 15:10:00,6.9,7.05,6.9,7.04,403600.0,4.5955,4.6954,4.5955,4.6887,403600.0
2008-10-06 15:20:00,7.04,7.08,6.97,7.05,144400.0,4.6887,4.7153,4.6421,4.6954,144400.0
2008-10-06 15:30:00,7.05,7.15,7.05,7.11,131000.0,4.6954,4.762,4.6954,4.7353,131000.0
2008-10-06 15:40:00,7.12,7.25,7.07,7.22,124000.0,4.742,4.8286,4.7087,4.8086,124000.0
2008-10-06 15:50:00,7.2,7.49,7.16,7.49,488600.0,4.7953,4.9884,4.7686,4.9884,488600.0
2008-10-07 09:30:00,7.47,7.47,7.3,7.46,55600.0,4.9751,4.9751,4.8619,4.9684,55600.0
2008-10-07 09:40:00,7.47,7.54,7.39,7.47,73800.0,4.9751,5.0217,4.9218,4.9751,73800.0
2008-10-07 09:50:00,7.45,7.45,7.26,7.31,73600.0,4.9618,4.9618,4.8352,4.8685,73600.0
2008-10-07 10:00:00,7.32,7.36,7.23,7.31,85000.0,4.8752,4.9018,4.8152,4.8685,85000.0
2008-10-07 10:10:00,7.31,7.39,7.3,7.33,72800.0,4.8685,4.9218,4.8619,4.8818,72800.0
2008-10-07 10:20:00,7.31,7.5,7.29,7.38,91200.0,4.8685,4.9951,4.8552,4.9151,91200.0
2008-10-07 10:30:00,7.38,7.4,7.29,7.33,111000.0,4.9151,4.9285,4.8552,4.8818,111000.0
2008-10-07 10:40:00,7.33,7.34,7.27,7.27,55600.0,4.8818,4.8885,4.8419,4.8419,55600.0
2008-10-07 10:50:00,7.27,7.27,7.19,7.21,43000.0,4.8419,4.8419,4.7886,4.8019,43000.0
2008-10-07 11:00:00,7.21,7.21,7.1,7.13,75800.0,4.8019,4.8019,4.7287,4.7486,75800.0
2008-10-07 11:10:00,7.14,7.16,7.12,7.15,22400.0,4.7553,4.7686,4.742,4.762,22400.0
2008-10-07 11:20:00,7.15,7.16,7.1,7.14,25200.0,4.762,4.7686,4.7287,4.7553,25200.0
2008-10-07 11:30:00,7.14,7.18,7.14,7.15,36400.0,4.7553,4.7819,4.7553,4.762,36400.0
2008-10-07 11:40:00,7.15,7.23,7.15,7.23,24400.0,4.762,4.8152,4.762,4.8152,24400.0
2008-10-07 11:50:00,7.23,7.24,7.18,7.21,33200.0,4.8152,4.8219,4.7819,4.8019,33200.0
2008-10-07 12:00:00,7.21,7.21,7.14,7.15,36200.0,4.8019,4.8019,4.7553,4.762,36200.0
2008-10-07 12:10:00,7.15,7.2,7.14,7.18,40800.0,4.762,4.7953,4.7553,4.7819,40800.0
2008-10-07 12:20:00,7.19,7.2,7.12,7.12,44800.0,4.7886,4.7953,4.742,4.742,44800.0
2008-10-07 12:30:00,7.12,7.13,7.07,7.08,39000.0,4.742,4.7486,4.7087,4.7153,39000.0
2008-10-07 12:40:00,7.08,7.13,7.07,7.09,43600.0,4.7153,4.7486,4.7087,4.722,43600.0
2008-10-07 12:50:00,7.08,7.12,7.07,7.11,24400.0,4.7153,4.742,4.7087,4.7353,24400.0
2008-10-07 13:00:00,7.11,7.21,7.11,7.2,63600.0,4.7353,4.8019,4.7353,4.7953,63600.0
2008-10-07 13:10:00,7.21,7.23,7.13,7.14,67200.0,4.8019,4.8152,4.7486,4.7553,67200.0
2008-10-07 13:20:00,7.14,7.15,7.0,7.03,41400.0,4.7553,4.762,4.6621,4.682,41400.0
2008-10-07 13:30:00,7.04,7.12,7.03,7.12,45000.0,4.6887,4.742,4.682,4.742,45000.0
2008-10-07 13:40:00,7.11,7.12,7.06,7.07,98800.0,4.7353,4.742,4.702,4.7087,98800.0
2008-10-07 13:50:00,7.07,7.13,7.06,7.1,126600.0,4.7087,4.7486,4.702,4.7287,126600.0
2008-10-07 14:00:00,7.08,7.16,7.07,7.14,69200.0,4.7153,4.7686,4.7087,4.7553,69200.0
2008-10-07 14:10:00,7.14,7.23,7.03,7.21,90200.0,4.7553,4.8152,4.682,4.8019,90200.0
2008-10-07 14:20:00,7.2,7.27,7.18,7.27,76400.0,4.7953,4.8419,4.7819,4.8419,76400.0
2008-10-07 14:30:00,7.27,7.35,7.25,7.25,112200.0,4.8419,4.8952,4.8286,4.8286,112200.0
2008-10-07 14:40:00,7.27,7.35,7.2,7.27,55200.0,4.8419,4.8952,4.7953,4.8419,55200.0
2008-10-07 14:50:00,7.27,7.28,7.18,7.18,84200.0,4.8419,4.8485,4.7819,4.7819,84200.0
2008-10-07 15:00:00,7.18,7.19,7.12,7.13,82800.0,4.7819,4.7886,4.742,4.7486,82800.0
2008-10-07 15:10:00,7.13,7.17,7.06,7.07,113600.0,4.7486,4.7753,4.702,4.7087,113600.0
2008-10-07 15:20:00,7.07,7.21,7.06,7.16,184000.0,4.7087,4.8019,4.702,4.7686,184000.0
2008-10-07 15:30:00,7.17,7.23,7.14,7.18,175800.0,4.7753,4.8152,4.7553,4.7819,175800.0
2008-10-07 15:40:00,7.19,7.23,7.18,7.2,172400.0,4.7886,4.8152,4.7819,4.7953,172400.0
2008-10-07 15:50:00,7.19,7.4,7.16,7.21,318800.0,4.7886,4.9285,4.7686,4.8019,318800.0
2008-10-08 09:30:00,6.9,7.39,6.9,7.37,52400.0,4.5955,4.9218,4.5955,4.9085,52400.0
2008-10-08 09:40:00,7.35,7.4,7.22,7.31,133200.0,4.8952,4.9285,4.8086,4.8685,133200.0
2008-10-08 09:50:00,7.31,7.59,7.31,7.52,114800.0,4.8685,5.055,4.8685,5.0084,114800.0
2008-10-08 10:00:00,7.53,7.56,7.49,7.49,78200.0,5.015,5.035,4.9884,4.9884,78200.0
2008-10-08 10:10:00,7.49,7.65,7.48,7.53,170600.0,4.9884,5.095,4.9817,5.015,170600.0
2008-10-08 10:20:00,7.49,7.52,7.36,7.5,80600.0,4.9884,5.0084,4.9018,4.9951,80600.0
2008-10-08 10:30:00,7.5,7.5,7.37,7.42,32400.0,4.9951,4.9951,4.9085,4.9418,32400.0
2008-10-08 10:40:00,7.4,7.45,7.26,7.28,40000.0,4.9285,4.9618,4.8352,4.8485,40000.0
2008-10-08 10:50:00,7.28,7.36,7.28,7.32,45600.0,4.8485,4.9018,4.8485,4.8752,45600.0
2008-10-08 11:00:00,7.31,7.35,7.22,7.24,53800.0,4.8685,4.8952,4.8086,4.8219,53800.0
2008-10-08 11:10:00,7.24,7.28,7.24,7.28,43400.0,4.8219,4.8485,4.8219,4.8485,43400.0
2008-10-08 11:20:00,7.27,7.33,7.23,7.24,77000.0,4.8419,4.8818,4.8152,4.8219,77000.0
2008-10-08 11:30:00,7.24,7.26,7.13,7.19,34200.0,4.8219,4.8352,4.7486,4.7886,34200.0
2008-10-08 11:40:00,7.19,7.19,7.07,7.14,44600.0,4.7886,4.7886,4.7087,4.7553,44600.0
2008-10-08 11:50:00,7.13,7.19,7.03,7.19,63600.0,4.7486,4.7886,4.682,4.7886,63600.0
2008-10-08 12:00:00,7.18,7.21,7.05,7.1,61800.0,4.7819,4.8019,4.6954,4.7287,61800.0
2008-10-08 12:10:00,7.09,7.16,7.06,7.13,29800.0,4.722,4.7686,4.702,4.7486,29800.0
2008-10-08 12:20:00,7.12,7.13,7.04,7.05,24400.0,4.742,4.7486,4.6887,4.6954,24400.0
2008-10-08 12:30:00,7.04,7.1,6.98,7.05,39600.0,4.6887,4.7287,4.6487,4.6954,39600.0
2008-10-08 12:40:00,7.05,7.12,7.0,7.03,33200.0,4.6954,4.742,4.6621,4.682,33200.0
2008-10-08 12:50:00,7.03,7.06,7.01,7.03,30800.0,4.682,4.702,4.6687,4.682,30800.0
2008-10-08 13:00:00,7.04,7.15,7.04,7.14,53800.0,4.6887,4.762,4.6887,4.7553,53800.0
2008-10-08 13:10:00,7.15,7.21,7.07,7.16,57600.0,4.762,4.8019,4.7087,4.7686,57600.0
2008-10-08 13:20:00,7.17,7.17,7.1,7.11,32800.0,4.7753,4.7753,4.7287,4.7353,32800.0
2008-10-08 13:30:00,7.09,7.17,7.05,7.13,25600.0,4.722,4.7753,4.6954,4.7486,25600.0
2008-10-08 13:40:00,7.14,7.22,7.14,7.16,61400.0,4.7553,4.8086,4.7553,4.7686,61400.0
2008-10-08 13:50:00,7.17,7.27,7.16,7.25,57400.0,4.7753,4.8419,4.7686,4.8286,57400.0
2008-10-08 14:00:00,7.24,7.28,7.19,7.27,83600.0,4.8219,4.8485,4.7886,4.8419,83600.0
2008-10-08 14:10:00,7.27,7.27,7.2,7.26,53600.0,4.8419,4.8419,4.7953,4.8352,53600.0
2008-10-08 14:20:00,7.27,7.32,7.25,7.26,72400.0,4.8419,4.8752,4.8286,4.8352,72400.0
2008-10-08 14:30:00,7.27,7.31,7.26,7.26,51600.0,4.8419,4.8685,4.8352,4.8352,51600.0
2008-10-08 14:40:00,7.26,7.3,7.18,7.23,91600.0,4.8352,4.8619,4.7819,4.8152,91600.0
2008-10-08 14:50:00,7.22,7.31,7.22,7.24,62600.0,4.8086,4.8685,4.8086,4.8219,62600.0
2008-10-08 15:00:00,7.24,7.25,7.17,7.21,87400.0,4.8219,4.8286,4.7753,4.8019,87400.0
2008-10-08 15:10:00,7.21,7.22,7.09,7.22,75800.0,4.8019,4.8086,4.722,4.8086,75800.0
2008-10-08 15:20:00,7.22,7.24,7.2,7.21,127600.0,4.8086,4.8219,4.7953,4.8019,127600.0
2008-10-08 15:30:00,7.22,7.24,7.14,7.15,153400.0,4.8086,4.8219,4.7553,4.762,153400.0
2008-10-08 15:40:00,7.15,7.16,7.05,7.06,127600.0,4.762,4.7686,4.6954,4.702,127600.0
2008-10-08 15:50:00,7.06,7.12,6.98,6.98,192600.0,4.702,4.742,4.6487,4.6487,192600.0
2008-10-09 09:30:00,7.0,7.08,6.97,7.04,34400.0,4.6621,4.7153,4.6421,4.6887,34400.0
2008-10-09 09:40:00,7.03,7.24,7.03,7.2,35000.0,4.682,4.8219,4.682,4.7953,35000.0
2008-10-09 09:50:00,7.19,7.23,7.04,7.07,65000.0,4.7886,4.8152,4.6887,4.7087,65000.0
2008-10-09 10:00:00,7.07,7.13,7.01,7.08,45600.0,4.7087,4.7486,4.6687,4.7153,45600.0
2008-10-09 10:10:00,7.09,7.13,7.05,7.08,49400.0,4.722,4.7486,4.6954,4.7153,49400.0
2008-10-09 10:20:00,7.08,7.11,6.98,6.98,54600.0,4.7153,4.7353,4.6487,4.6487,54600.0
2008-10-09 10:30:00,6.98,7.04,6.93,6.96,70000.0,4.6487,4.6887,4.6154,4.6354,70000.0
2008-10-09 10:40:00,6.96,7.07,6.92,7.05,50800.0,4.6354,4.7087,4.6088,4.6954,50800.0
2008-10-09 10:50:00,7.05,7.05,6.95,6.95,44600.0,4.6954,4.6954,4.6288,4.6288,44600.0
2008-10-09 11:00:00,6.96,7.05,6.95,7.05,64800.0,4.6354,4.6954,4.6288,4.6954,64800.0
2008-10-09 11:10:00,7.05,7.08,6.99,7.02,54400.0,4.6954,4.7153,4.6554,4.6754,54400.0
2008-10-09 11:20:00,7.02,7.05,6.95,7.0,68000.0,4.6754,4.6954,4.6288,4.6621,68000.0
2008-10-09 11:30:00,6.99,7.04,6.96,7.01,98400.0,4.6554,4.6887,4.6354,4.6687,98400.0
2008-10-09 11:40:00,7.01,7.09,6.97,7.04,45200.0,4.6687,4.722,4.6421,4.6887,45200.0
2008-10-09 11:50:00,7.03,7.03,6.95,6.97,44600.0,4.682,4.682,4.6288,4.6421,44600.0
2008-10-09 12:00:00,6.96,7.01,6.95,7.0,48200.0,4.6354,4.6687,4.6288,4.6621,48200.0
2008-10-09 12:10:00,7.0,7.09,6.98,7.08,53800.0,4.6621,4.722,4.6487,4.7153,53800.0
2008-10-09 12:20:00,7.07,7.15,7.05,7.14,155400.0,4.7087,4.762,4.6954,4.7553,155400.0
2008-10-09 12:30:00,7.13,7.15,7.08,7.08,33200.0,4.7486,4.762,4.7153,4.7153,33200.0
2008-10-09 12:40:00,7.09,7.1,7.05,7.05,49000.0,4.722,4.7287,4.6954,4.6954,49000.0
2008-10-09 12:50:00,7.06,7.1,7.04,7.06,104800.0,4.702,4.7287,4.6887,4.702,104800.0
2008-10-09 13:00:00,7.07,7.09,7.04,7.05,108800.0,4.7087,4.722,4.6887,4.6954,108800.0
2008-10-09 13:10:00,7.05,7.11,7.05,7.05,43400.0,4.6954,4.7353,4.6954,4.6954,43400.0
2008-10-09 13:20:00,7.05,7.08,7.0,7.04,82800.0,4.6954,4.7153,4.6621,4.6887,82800.0
2008-10-09 13:30:00,7.04,7.1,7.0,7.0,103000.0,4.6887,4.7287,4.6621,4.6621,103000.0
2008-10-09 13:40:00,7.01,7.01,6.95,6.98,78600.0,4.6687,4.6687,4.6288,4.6487,78600.0
2008-10-09 13:50:00,6.97,6.98,6.94,6.96,72400.0,4.6421,4.6487,4.6221,4.6354,72400.0
2008-10-09 14:00:00,6.95,6.97,6.9,6.91,45200.0,4.6288,4.6421,4.5955,4.6021,45200.0
2008-10-09 14:10:00,6.91,6.91,6.83,6.84,111000.0,4.6021,4.6021,4.5488,4.5555,111000.0
2008-10-09 14:20:00,6.84,6.91,6.84,6.89,63200.0,4.5555,4.6021,4.5555,4.5888,63200.0
2008-10-09 14:30:00,6.89,6.9,6.85,6.85,51800.0,4.5888,4.5955,4.5622,4.5622,51800.0
2008-10-09 14:40:00,6.85,6.87,6.77,6.79,66600.0,4.5622,4.5755,4.5089,4.5222,66600.0
2008-10-09 14:50:00,6.79,6.79,6.71,6.73,51400.0,4.5222,4.5222,4.4689,4.4822,51400.0
2008-10-09 15:00:00,6.71,6.73,6.61,6.72,108600.0,4.4689,4.4822,4.4023,4.4756,108600.0
2008-10-09 15:10:00,6.73,6.73,6.6,6.63,96800.0,4.4822,4.4822,4.3957,4.4156,96800.0
2008-10-09 15:20:00,6.63,6.65,6.59,6.62,73000.0,4.4156,4.429,4.389,4.409,73000.0
2008-10-09 15:30:00,6.62,6.66,6.54,6.54,82200.0,4.409,4.4356,4.3557,4.3557,82200.0
2008-10-09 15:40:00,6.54,6.54,6.45,6.49,114600.0,4.3557,4.3557,4.2958,4.3224,114600.0
2008-10-09 15:50:00,6.49,6.63,6.47,6.54,280200.0,4.3224,4.4156,4.3091,4.3557,280200.0
2008-10-10 09:30:00,6.07,6.16,5.93,6.09,55000.0,4.0427,4.1026,3.9494,4.056,55000.0
2008-10-10 09:40:00,6.13,6.59,6.09,6.48,81400.0,4.0826,4.389,4.056,4.3157,81400.0
2008-10-10 09:50:00,6.47,6.56,6.24,6.27,116800.0,4.3091,4.369,4.1559,4.1759,116800.0
2008-10-10 10:00:00,6.28,6.7,6.26,6.65,85600.0,4.1825,4.4623,4.1692,4.429,85600.0
2008-10-10 10:10:00,6.63,6.64,6.52,6.53,27800.0,4.4156,4.4223,4.3424,4.349,27800.0
2008-10-10 10:20:00,6.54,6.55,6.45,6.45,45400.0,4.3557,4.3624,4.2958,4.2958,45400.0
2008-10-10 10:30:00,6.45,6.49,6.26,6.26,145800.0,4.2958,4.3224,4.1692,4.1692,145800.0
2008-10-10 10:40:00,6.27,6.29,6.2,6.29,109800.0,4.1759,4.1892,4.1292,4.1892,109800.0
2008-10-10 10:50:00,6.27,6.34,6.21,6.24,131400.0,4.1759,4.2225,4.1359,4.1559,131400.0
2008-10-10 11:00:00,6.25,6.28,6.12,6.15,79200.0,4.1625,4.1825,4.076,4.0959,79200.0
2008-10-10 11:10:00,6.16,6.17,6.08,6.12,95200.0,4.1026,4.1093,4.0493,4.076,95200.0
2008-10-10 11:20:00,6.12,6.15,6.08,6.09,51600.0,4.076,4.0959,4.0493,4.056,51600.0
2008-10-10 11:30:00,6.11,6.13,6.01,6.06,99400.0,4.0693,4.0826,4.0027,4.036,99400.0
2008-10-10 11:40:00,6.06,6.08,6.0,6.01,31400.0,4.036,4.0493,3.996,4.0027,31400.0
2008-10-10 11:50:00,6.01,6.01,5.93,6.01,51200.0,4.0027,4.0027,3.9494,4.0027,51200.0
2008-10-10 12:00:00,5.99,6.06,5.94,6.04,97000.0,3.9894,4.036,3.9561,4.0227,97000.0
2008-10-10 12:10:00,6.04,6.15,6.03,6.08,78000.0,4.0227,4.0959,4.016,4.0493,78000.0
2008-10-10 12:20:00,6.08,6.11,6.06,6.07,35000.0,4.0493,4.0693,4.036,4.0427,35000.0
2008-10-10 12:30:00,6.07,6.12,6.05,6.05,58400.0,4.0427,4.076,4.0293,4.0293,58400.0
2008-10-10 12:40:00,6.05,6.2,6.05,6.14,53200.0,4.0293,4.1292,4.0293,4.0893,53200.0
2008-10-10 12:50:00,6.13,6.2,6.09,6.2,55200.0,4.0826,4.1292,4.056,4.1292,55200.0
2008-10-10 13:00:00,6.18,6.22,6.16,6.18,42400.0,4.1159,4.1426,4.1026,4.1159,42400.0
2008-10-10 13:10:00,6.18,6.18,6.1,6.13,89400.0,4.1159,4.1159,4.0626,4.0826,89400.0
2008-10-10 13:20:00,6.13,6.19,6.12,6.17,56600.0,4.0826,4.1226,4.076,4.1093,56600.0
2008-10-10 13:30:00,6.16,6.16,6.11,6.15,93400.0,4.1026,4.1026,4.0693,4.0959,93400.0
2008-10-10 13:40:00,6.15,6.15,6.07,6.08,83600.0,4.0959,4.0959,4.0427,4.0493,83600.0
2008-10-10 13:50:00,6.09,6.18,6.08,6.15,124800.0,4.056,4.1159,4.0493,4.0959,124800.0
2008-10-10 14:00:00,6.15,6.26,6.11,6.23,67600.0,4.0959,4.1692,4.0693,4.1492,67600.0
2008-10-10 14:10:00,6.23,6.31,6.18,6.23,69000.0,4.1492,4.2025,4.1159,4.1492,69000.0
2008-10-10 14:20:00,6.23,6.28,6.14,6.15,66400.0,4.1492,4.1825,4.0893,4.0959,66400.0
2008-10-10 14:30:00,6.16,6.22,6.13,6.22,61400.0,4.1026,4.1426,4.0826,4.1426,61400.0
2008-10-10 14:40:00,6.23,6.23,6.17,6.19,95200.0,4.1492,4.1492,4.1093,4.1226,95200.0
2008-10-10 14:50:00,6.19,6.21,6.12,6.14,105400.0,4.1226,4.1359,4.076,4.0893,105400.0
2008-10-10 15:00:00,6.14,6.27,6.11,6.23,245600.0,4.0893,4.1759,4.0693,4.1492,245600.0
2008-10-10 15:10:00,6.21,6.38,6.2,6.38,177000.0,4.1359,4.2491,4.1292,4.2491,177000.0
2008-10-10 15:20:00,6.38,6.46,6.35,6.43,160800.0,4.2491,4.3024,4.2292,4.2824,160800.0
2008-10-10 15:30:00,6.43,6.66,6.43,6.47,188000.0,4.2824,4.4356,4.2824,4.3091,188000.0
2008-10-10 15:40:00,6.49,6.56,6.43,6.47,180000.0,4.3224,4.369,4.2824,4.3091,180000.0
2008-10-10 15:50:00,6.47,6.54,6.43,6.49,195200.0,4.3091,4.3557,4.2824,4.3224,195200.0
2008-10-13 09:30:00,6.47,6.8,6.05,6.19,309800.0,4.3091,4.5289,4.0293,4.1226,309800.0
2008-10-13 09:40:00,6.19,6.3,6.13,6.3,129200.0,4.1226,4.1959,4.0826,4.1959,129200.0
2008-10-13 09:50:00,6.28,6.36,6.26,6.35,165000.0,4.1825,4.2358,4.1692,4.2292,165000.0
2008-10-13 10:00:00,6.35,6.38,6.18,6.21,106400.0,4.2292,4.2491,4.1159,4.1359,106400.0
2008-10-13 10:10:00,6.21,6.3,6.19,6.29,85800.0,4.1359,4.1959,4.1226,4.1892,85800.0
2008-10-13 10:20:00,6.29,6.36,6.25,6.35,121400.0,4.1892,4.2358,4.1625,4.2292,121400.0
2008-10-13 10:30:00,6.35,6.36,6.3,6.33,92600.0,4.2292,4.2358,4.1959,4.2158,92600.0
2008-10-13 10:40:00,6.32,6.33,6.28,6.31,65200.0,4.2092,4.2158,4.1825,4.2025,65200.0
2008-10-13 10:50:00,6.3,6.36,6.3,6.34,73000.0,4.1959,4.2358,4.1959,4.2225,73000.0
2008-10-13 11:00:00,6.35,6.36,6.33,6.34,57200.0,4.2292,4.2358,4.2158,4.2225,57200.0
2008-10-13 11:10:00,6.34,6.35,6.27,6.27,45400.0,4.2225,4.2292,4.1759,4.1759,45400.0
2008-10-13 11:20:00,6.26,6.29,6.25,6.28,66800.0,4.1692,4.1892,4.1625,4.1825,66800.0
2008-10-13 11:30:00,6.29,6.32,6.24,6.27,42200.0,4.1892,4.2092,4.1559,4.1759,42200.0
2008-10-13 11:40:00,6.27,6.27,6.24,6.24,57200.0,4.1759,4.1759,4.1559,4.1559,57200.0
2008-10-13 11:50:00,6.24,6.26,6.23,6.26,54600.0,4.1559,4.1692,4.1492,4.1692,54600.0
2008-10-13 12:00:00,6.26,6.26,6.23,6.26,55600.0,4.1692,4.1692,4.1492,4.1692,55600.0
2008-10-13 12:10:00,6.26,6.26,6.25,6.26,60600.0,4.1692,4.1692,4.1625,4.1692,60600.0
2008-10-13 12:20:00,6.26,6.32,6.26,6.31,59800.0,4.1692,4.2092,4.1692,4.2025,59800.0
2008-10-13 12:30:00,6.31,6.31,6.26,6.28,70400.0,4.2025,4.2025,4.1692,4.1825,70400.0
2008-10-13 12:40:00,6.28,6.39,6.27,6.33,134600.0,4.1825,4.2558,4.1759,4.2158,134600.0
2008-10-13 12:50:00,6.33,6.38,6.31,6.38,149800.0,4.2158,4.2491,4.2025,4.2491,149800.0
2008-10-13 13:00:00,6.38,6.43,6.38,6.41,62600.0,4.2491,4.2824,4.2491,4.2691,62600.0
2008-10-13 13:10:00,6.4,6.43,6.4,6.43,57600.0,4.2625,4.2824,4.2625,4.2824,57600.0
2008-10-13 13:20:00,6.42,6.44,6.42,6.43,61000.0,4.2758,4.2891,4.2758,4.2824,61000.0
2008-10-13 13:30:00,6.43,6.45,6.42,6.43,64400.0,4.2824,4.2958,4.2758,4.2824,64400.0
2008-10-13 13:40:00,6.43,6.46,6.42,6.43,69400.0,4.2824,4.3024,4.2758,4.2824,69400.0
2008-10-13 13:50:00,6.43,6.46,6.43,6.45,35200.0,4.2824,4.3024,4.2824,4.2958,35200.0
2008-10-13 14:00:00,6.46,6.51,6.43,6.51,349600.0,4.3024,4.3357,4.2824,4.3357,349600.0
2008-10-13 14:10:00,6.51,6.56,6.51,6.55,126800.0,4.3357,4.369,4.3357,4.3624,126800.0
2008-10-13 14:20:00,6.55,6.58,6.52,6.57,139000.0,4.3624,4.3823,4.3424,4.3757,139000.0
2008-10-13 14:30:00,6.58,6.66,6.56,6.63,127400.0,4.3823,4.4356,4.369,4.4156,127400.0
2008-10-13 14:40:00,6.63,6.71,6.63,6.68,207800.0,4.4156,4.4689,4.4156,4.4489,207800.0
2008-10-13 14:50:00,6.68,6.73,6.62,6.73,200400.0,4.4489,4.4822,4.409,4.4822,200400.0
2008-10-13 15:00:00,6.73,6.73,6.7,6.71,172200.0,4.4822,4.4822,4.4623,4.4689,172200.0
2008-10-13 15:10:00,6.72,6.72,6.68,6.68,152200.0,4.4756,4.4756,4.4489,4.4489,152200.0
2008-10-13 15:20:00,6.68,6.73,6.67,6.72,175400.0,4.4489,4.4822,4.4423,4.4756,175400.0
2008-10-13 15:30:00,6.73,6.77,6.71,6.73,201400.0,4.4822,4.5089,4.4689,4.4822,201400.0
2008-10-13 15:40:00,6.74,6.78,6.71,6.77,233800.0,4.4889,4.5155,4.4689,4.5089,233800.0
2008-10-13 15:50:00,6.78,6.84,6.77,6.84,322600.0,4.5155,4.5555,4.5089,4.5555,322600.0
2008-10-14 09:30:00,6.92,7.26,6.92,6.98,96600.0,4.6088,4.8352,4.6088,4.6487,96600.0
2008-10-14 09:40:00,6.99,6.99,6.81,6.85,131000.0,4.6554,4.6554,4.5355,4.5622,131000.0
2008-10-14 09:50:00,6.9,6.98,6.82,6.84,121400.0,4.5955,4.6487,4.5422,4.5555,121400.0
2008-10-14 10:00:00,6.83,6.98,6.77,6.79,100800.0,4.5488,4.6487,4.5089,4.5222,100800.0
2008-10-14 10:10:00,6.79,6.88,6.75,6.87,226000.0,4.5222,4.5821,4.4956,4.5755,226000.0
2008-10-14 10:20:00,6.87,6.88,6.78,6.8,92600.0,4.5755,4.5821,4.5155,4.5289,92600.0
2008-10-14 10:30:00,6.8,6.83,6.7,6.71,134600.0,4.5289,4.5488,4.4623,4.4689,134600.0
2008-10-14 10:40:00,6.71,6.72,6.56,6.65,135400.0,4.4689,4.4756,4.369,4.429,135400.0
2008-10-14 10:50:00,6.65,6.72,6.65,6.7,135000.0,4.429,4.4756,4.429,4.4623,135000.0
2008-10-14 11:00:00,6.68,6.73,6.66,6.71,143600.0,4.4489,4.4822,4.4356,4.4689,143600.0
2008-10-14 11:10:00,6.71,6.73,6.68,6.71,75800.0,4.4689,4.4822,4.4489,4.4689,75800.0
2008-10-14 11:20:00,6.71,6.76,6.67,6.73,86000.0,4.4689,4.5022,4.4423,4.4822,86000.0
2008-10-14 11:30:00,6.72,6.73,6.6,6.6,123400.0,4.4756,4.4822,4.3957,4.3957,123400.0
2008-10-14 11:40:00,6.6,6.6,6.56,6.56,166200.0,4.3957,4.3957,4.369,4.369,166200.0
2008-10-14 11:50:00,6.56,6.57,6.48,6.51,122800.0,4.369,4.3757,4.3157,4.3357,122800.0
2008-10-14 12:00:00,6.51,6.51,6.45,6.48,86800.0,4.3357,4.3357,4.2958,4.3157,86800.0
2008-10-14 12:10:00,6.48,6.52,6.47,6.51,82400.0,4.3157,4.3424,4.3091,4.3357,82400.0
2008-10-14 12:20:00,6.51,6.52,6.49,6.5,79800.0,4.3357,4.3424,4.3224,4.3291,79800.0
2008-10-14 12:30:00,6.5,6.5,6.44,6.47,92200.0,4.3291,4.3291,4.2891,4.3091,92200.0
2008-10-14 12:40:00,6.47,6.51,6.43,6.51,87200.0,4.3091,4.3357,4.2824,4.3357,87200.0
2008-10-14 12:50:00,6.5,6.51,6.48,6.49,113600.0,4.3291,4.3357,4.3157,4.3224,113600.0
2008-10-14 13:00:00,6.49,6.51,6.48,6.51,116000.0,4.3224,4.3357,4.3157,4.3357,116000.0
2008-10-14 13:10:00,6.51,6.54,6.48,6.54,114200.0,4.3357,4.3557,4.3157,4.3557,114200.0
2008-10-14 13:20:00,6.53,6.54,6.5,6.51,70000.0,4.349,4.3557,4.3291,4.3357,70000.0
2008-10-14 13:30:00,6.51,6.54,6.5,6.52,116000.0,4.3357,4.3557,4.3291,4.3424,116000.0
2008-10-14 13:40:00,6.52,6.53,6.49,6.5,109800.0,4.3424,4.349,4.3224,4.3291,109800.0
2008-10-14 13:50:00,6.5,6.51,6.47,6.47,91200.0,4.3291,4.3357,4.3091,4.3091,91200.0
2008-10-14 14:00:00,6.47,6.52,6.4,6.42,146600.0,4.3091,4.3424,4.2625,4.2758,146600.0
2008-10-14 14:10:00,6.41,6.43,6.26,6.29,108200.0,4.2691,4.2824,4.1692,4.1892,108200.0
2008-10-14 14:20:00,6.29,6.34,6.28,6.34,107200.0,4.1892,4.2225,4.1825,4.2225,107200.0
2008-10-14 14:30:00,6.34,6.34,6.3,6.3,111200.0,4.2225,4.2225,4.1959,4.1959,111200.0
2008-10-14 14:40:00,6.3,6.33,6.29,6.31,192600.0,4.1959,4.2158,4.1892,4.2025,192600.0
2008-10-14 14:50:00,6.3,6.34,6.3,6.33,126400.0,4.1959,4.2225,4.1959,4.2158,126400.0
2008-10-14 15:00:00,6.33,6.42,6.32,6.41,114600.0,4.2158,4.2758,4.2092,4.2691,114600.0
2008-10-14 15:10:00,6.41,6.53,6.41,6.46,115000.0,4.2691,4.349,4.2691,4.3024,115000.0
2008-10-14 15:20:00,6.47,6.53,6.46,6.52,132000.0,4.3091,4.349,4.3024,4.3424,132000.0
2008-10-14 15:30:00,6.54,6.67,6.5,6.5,174400.0,4.3557,4.4423,4.3291,4.3291,174400.0
2008-10-14 15:40:00,6.51,6.63,6.5,6.58,193600.0,4.3357,4.4156,4.3291,4.3823,193600.0
2008-10-14 15:50:00,6.58,6.6,6.55,6.55,183000.0,4.3823,4.3957,4.3624,4.3624,183000.0
2008-10-15 09:30:00,6.46,6.46,6.3,6.32,77400.0,4.3024,4.3024,4.1959,4.2092,77400.0
2008-10-15 09:40:00,6.31,6.34,6.26,6.32,66200.0,4.2025,4.2225,4.1692,4.2092,66200.0
2008-10-15 09:50:00,6.32,6.36,6.3,6.33,78600.0,4.2092,4.2358,4.1959,4.2158,78600.0
2008-10-15 10:00:00,6.32,6.35,6.31,6.33,63200.0,4.2092,4.2292,4.2025,4.2158,63200.0
2008-10-15 10:10:00,6.33,6.38,6.29,6.3,80600.0,4.2158,4.2491,4.1892,4.1959,80600.0
2008-10-15 10:20:00,6.29,6.31,6.28,6.28,67400.0,4.1892,4.2025,4.1825,4.1825,67400.0
2008-10-15 10:30:00,6.28,6.32,6.27,6.3,98400.0,4.1825,4.2092,4.1759,4.1959,98400.0
2008-10-15 10:40:00,6.31,6.31,6.23,6.23,104000.0,4.2025,4.2025,4.1492,4.1492,104000.0
2008-10-15 10:50:00,6.22,6.23,6.15,6.15,45200.0,4.1426,4.1492,4.0959,4.0959,45200.0
2008-10-15 11:00:00,6.16,6.19,6.14,6.18,72400.0,4.1026,4.1226,4.0893,4.1159,72400.0
2008-10-15 11:10:00,6.19,6.21,6.16,6.2,50200.0,4.1226,4.1359,4.1026,4.1292,50200.0
2008-10-15 11:20:00,6.21,6.21,6.14,6.15,52200.0,4.1359,4.1359,4.0893,4.0959,52200.0
2008-10-15 11:30:00,6.15,6.17,6.15,6.16,25000.0,4.0959,4.1093,4.0959,4.1026,25000.0
2008-10-15 11:40:00,6.16,6.16,6.1,6.12,50200.0,4.1026,4.1026,4.0626,4.076,50200.0
2008-10-15 11:50:00,6.12,6.15,6.1,6.13,35000.0,4.076,4.0959,4.0626,4.0826,35000.0
2008-10-15 12:00:00,6.13,6.14,6.13,6.14,26200.0,4.0826,4.0893,4.0826,4.0893,26200.0
2008-10-15 12:10:00,6.13,6.14,6.05,6.09,66400.0,4.0826,4.0893,4.0293,4.056,66400.0
2008-10-15 12:20:00,6.08,6.1,6.0,6.04,95800.0,4.0493,4.0626,3.996,4.0227,95800.0
2008-10-15 12:30:00,6.05,6.11,6.05,6.11,20400.0,4.0293,4.0693,4.0293,4.0693,20400.0
2008-10-15 12:40:00,6.11,6.12,6.09,6.11,29400.0,4.0693,4.076,4.056,4.0693,29400.0
2008-10-15 12:50:00,6.11,6.12,6.08,6.08,31000.0,4.0693,4.076,4.0493,4.0493,31000.0
2008-10-15 13:00:00,6.08,6.1,6.04,6.08,41800.0,4.0493,4.0626,4.0227,4.0493,41800.0
2008-10-15 13:10:00,6.08,6.09,6.0,6.01,51200.0,4.0493,4.056,3.996,4.0027,51200.0
2008-10-15 13:20:00,6.01,6.08,6.01,6.05,38800.0,4.0027,4.0493,4.0027,4.0293,38800.0
2008-10-15 13:30:00,6.05,6.05,6.0,6.02,94400.0,4.0293,4.0293,3.996,4.0094,94400.0
2008-10-15 13:40:00,6.02,6.04,6.0,6.03,60000.0,4.0094,4.0227,3.996,4.016,60000.0
2008-10-15 13:50:00,6.02,6.03,6.0,6.01,64200.0,4.0094,4.016,3.996,4.0027,64200.0
2008-10-15 14:00:00,6.0,6.01,5.98,6.0,139800.0,3.996,4.0027,3.9827,3.996,139800.0
2008-10-15 14:10:00,5.99,6.06,5.99,6.05,106800.0,3.9894,4.036,3.9894,4.0293,106800.0
2008-10-15 14:20:00,6.05,6.1,6.05,6.1,42000.0,4.0293,4.0626,4.0293,4.0626,42000.0
2008-10-15 14:30:00,6.1,6.11,6.03,6.05,66200.0,4.0626,4.0693,4.016,4.0293,66200.0
2008-10-15 14:40:00,6.05,6.14,6.05,6.11,41200.0,4.0293,4.0893,4.0293,4.0693,41200.0
2008-10-15 14:50:00,6.12,6.12,6.03,6.03,70200.0,4.076,4.076,4.016,4.016,70200.0
2008-10-15 15:00:00,6.02,6.14,6.01,6.08,110600.0,4.0094,4.0893,4.0027,4.0493,110600.0
2008-10-15 15:10:00,6.09,6.09,6.02,6.04,83200.0,4.056,4.056,4.0094,4.0227,83200.0
2008-10-15 15:20:00,6.04,6.1,6.03,6.06,103600.0,4.0227,4.0626,4.016,4.036,103600.0
2008-10-15 15:30:00,6.07,6.1,6.04,6.06,132000.0,4.0427,4.0626,4.0227,4.036,132000.0
2008-10-15 15:40:00,6.06,6.07,6.05,6.06,197400.0,4.036,4.0427,4.0293,4.036,197400.0
2008-10-15 15:50:00,6.06,6.06,6.0,6.06,320000.0,4.036,4.036,3.996,4.036,320000.0
2008-10-16 09:30:00,6.03,6.08,6.0,6.05,66200.0,4.016,4.0493,3.996,4.0293,66200.0
2008-10-16 09:40:00,6.07,6.25,6.06,6.22,52000.0,4.0427,4.1625,4.036,4.1426,52000.0
2008-10-16 09:50:00,6.21,6.21,6.02,6.17,152600.0,4.1359,4.1359,4.0094,4.1093,152600.0
2008-10-16 10:00:00,6.17,6.17,6.0,6.01,169000.0,4.1093,4.1093,3.996,4.0027,169000.0
2008-10-16 10:10:00,6.0,6.01,5.79,5.8,209400.0,3.996,4.0027,3.8562,3.8628,209400.0
2008-10-16 10:20:00,5.8,5.92,5.75,5.78,131000.0,3.8628,3.9428,3.8295,3.8495,131000.0
2008-10-16 10:30:00,5.78,5.86,5.72,5.82,244400.0,3.8495,3.9028,3.8096,3.8762,244400.0
2008-10-16 10:40:00,5.82,5.91,5.76,5.88,189000.0,3.8762,3.9361,3.8362,3.9161,189000.0
2008-10-16 10:50:00,5.88,5.95,5.8,5.8,40200.0,3.9161,3.9627,3.8628,3.8628,40200.0
2008-10-16 11:00:00,5.81,5.83,5.72,5.74,38800.0,3.8695,3.8828,3.8096,3.8229,38800.0
2008-10-16 11:10:00,5.75,5.81,5.73,5.81,34400.0,3.8295,3.8695,3.8162,3.8695,34400.0
2008-10-16 11:20:00,5.8,5.88,5.79,5.84,254400.0,3.8628,3.9161,3.8562,3.8895,254400.0
2008-10-16 11:30:00,5.84,5.97,5.84,5.93,121000.0,3.8895,3.9761,3.8895,3.9494,121000.0
2008-10-16 11:40:00,5.94,6.02,5.93,5.97,170600.0,3.9561,4.0094,3.9494,3.9761,170600.0
2008-10-16 11:50:00,5.97,6.08,5.93,5.99,245600.0,3.9761,4.0493,3.9494,3.9894,245600.0
2008-10-16 12:00:00,5.99,6.07,5.98,6.07,236800.0,3.9894,4.0427,3.9827,4.0427,236800.0
2008-10-16 12:10:00,6.06,6.22,6.06,6.16,120000.0,4.036,4.1426,4.036,4.1026,120000.0
2008-10-16 12:20:00,6.16,6.25,6.15,6.17,162200.0,4.1026,4.1625,4.0959,4.1093,162200.0
2008-10-16 12:30:00,6.17,6.21,6.12,6.16,226600.0,4.1093,4.1359,4.076,4.1026,226600.0
2008-10-16 12:40:00,6.15,6.21,6.09,6.16,132600.0,4.0959,4.1359,4.056,4.1026,132600.0
2008-10-16 12:50:00,6.17,6.21,6.09,6.11,89000.0,4.1093,4.1359,4.056,4.0693,89000.0
2008-10-16 13:00:00,6.11,6.18,6.06,6.06,57000.0,4.0693,4.1159,4.036,4.036,57000.0
2008-10-16 13:10:00,6.06,6.14,6.06,6.09,60800.0,4.036,4.0893,4.036,4.056,60800.0
2008-10-16 13:20:00,6.08,6.14,6.06,6.1,93800.0,4.0493,4.0893,4.036,4.0626,93800.0
2008-10-16 13:30:00,6.1,6.13,6.0,6.02,104400.0,4.0626,4.0826,3.996,4.0094,104400.0
2008-10-16 13:40:00,6.02,6.13,6.01,6.13,60600.0,4.0094,4.0826,4.0027,4.0826,60600.0
2008-10-16 13:50:00,6.12,6.28,6.11,6.24,347200.0,4.076,4.1825,4.0693,4.1559,347200.0
2008-10-16 14:00:00,6.24,6.25,6.16,6.18,42600.0,4.1559,4.1625,4.1026,4.1159,42600.0
2008-10-16 14:10:00,6.16,6.21,6.14,6.2,53600.0,4.1026,4.1359,4.0893,4.1292,53600.0
2008-10-16 14:20:00,6.2,6.2,6.12,6.16,67200.0,4.1292,4.1292,4.076,4.1026,67200.0
2008-10-16 14:30:00,6.17,6.21,6.13,6.19,76400.0,4.1093,4.1359,4.0826,4.1226,76400.0
2008-10-16 14:40:00,6.2,6.26,6.18,6.25,96400.0,4.1292,4.1692,4.1159,4.1625,96400.0
2008-10-16 14:50:00,6.26,6.27,6.2,6.22,62400.0,4.1692,4.1759,4.1292,4.1426,62400.0
2008-10-16 15:00:00,6.22,6.3,6.18,6.27,86400.0,4.1426,4.1959,4.1159,4.1759,86400.0
2008-10-16 15:10:00,6.28,6.33,6.27,6.29,94200.0,4.1825,4.2158,4.1759,4.1892,94200.0
2008-10-16 15:20:00,6.28,6.3,6.24,6.28,77800.0,4.1825,4.1959,4.1559,4.1825,77800.0
2008-10-16 15:30:00,6.29,6.33,6.2,6.27,79200.0,4.1892,4.2158,4.1292,4.1759,79200.0
2008-10-16 15:40:00,6.28,6.33,6.24,6.31,135200.0,4.1825,4.2158,4.1559,4.2025,135200.0
2008-10-16 15:50:00,6.31,6.33,6.18,6.26,510400.0,4.2025,4.2158,4.1159,4.1692,510400.0
2008-10-17 09:30:00,6.01,6.12,6.01,6.04,51800.0,4.0027,4.076,4.0027,4.0227,51800.0
2008-10-17 09:40:00,6.04,6.15,6.04,6.08,50600.0,4.0227,4.0959,4.0227,4.0493,50600.0
2008-10-17 09:50:00,6.09,6.13,6.06,6.1,77800.0,4.056,4.0826,4.036,4.0626,77800.0
2008-10-17 10:00:00,6.11,6.11,6.04,6.05,69000.0,4.0693,4.0693,4.0227,4.0293,69000.0
2008-10-17 10:10:00,6.05,6.05,6.0,6.02,76000.0,4.0293,4.0293,3.996,4.0094,76000.0
2008-10-17 10:20:00,6.03,6.03,5.92,5.98,109800.0,4.016,4.016,3.9428,3.9827,109800.0
2008-10-17 10:30:00,5.98,5.99,5.93,5.96,205200.0,3.9827,3.9894,3.9494,3.9694,205200.0
2008-10-17 10:40:00,5.97,6.01,5.96,6.01,58800.0,3.9761,4.0027,3.9694,4.0027,58800.0
2008-10-17 10:50:00,6.01,6.03,6.0,6.01,34800.0,4.0027,4.016,3.996,4.0027,34800.0
2008-10-17 11:00:00,6.02,6.09,6.01,6.09,345200.0,4.0094,4.056,4.0027,4.056,345200.0
2008-10-17 11:10:00,6.09,6.11,6.07,6.09,32200.0,4.056,4.0693,4.0427,4.056,32200.0
2008-10-17 11:20:00,6.09,6.1,6.02,6.03,35800.0,4.056,4.0626,4.0094,4.016,35800.0
2008-10-17 11:30:00,6.04,6.04,6.01,6.02,41000.0,4.0227,4.0227,4.0027,4.0094,41000.0
2008-10-17 11:40:00,6.02,6.04,6.01,6.02,35200.0,4.0094,4.0227,4.0027,4.0094,35200.0
2008-10-17 11:50:00,6.02,6.03,6.01,6.02,22600.0,4.0094,4.016,4.0027,4.0094,22600.0
2008-10-17 12:00:00,6.02,6.05,6.02,6.04,21200.0,4.0094,4.0293,4.0094,4.0227,21200.0
2008-10-17 12:10:00,6.05,6.08,6.05,6.07,40000.0,4.0293,4.0493,4.0293,4.0427,40000.0
2008-10-17 12:20:00,6.07,6.11,6.07,6.09,21000.0,4.0427,4.0693,4.0427,4.056,21000.0
2008-10-17 12:30:00,6.09,6.11,6.08,6.11,29000.0,4.056,4.0693,4.0493,4.0693,29000.0
2008-10-17 12:40:00,6.11,6.15,6.11,6.14,22600.0,4.0693,4.0959,4.0693,4.0893,22600.0
2008-10-17 12:50:00,6.15,6.23,6.14,6.23,40200.0,4.0959,4.1492,4.0893,4.1492,40200.0
2008-10-17 13:00:00,6.24,6.27,6.18,6.19,105400.0,4.1559,4.1759,4.1159,4.1226,105400.0
2008-10-17 13:10:00,6.19,6.2,6.17,6.18,87400.0,4.1226,4.1292,4.1093,4.1159,87400.0
2008-10-17 13:20:00,6.2,6.25,6.18,6.18,90400.0,4.1292,4.1625,4.1159,4.1159,90400.0
2008-10-17 13:30:00,6.18,6.3,6.18,6.3,57600.0,4.1159,4.1959,4.1159,4.1959,57600.0
2008-10-17 13:40:00,6.3,6.3,6.18,6.18,115000.0,4.1959,4.1959,4.1159,4.1159,115000.0
2008-10-17 13:50:00,6.18,6.22,6.18,6.21,86600.0,4.1159,4.1426,4.1159,4.1359,86600.0
2008-10-17 14:00:00,6.21,6.25,6.17,6.18,72800.0,4.1359,4.1625,4.1093,4.1159,72800.0
2008-10-17 14:10:00,6.17,6.18,6.12,6.14,65800.0,4.1093,4.1159,4.076,4.0893,65800.0
2008-10-17 14:20:00,6.14,6.14,6.07,6.08,89200.0,4.0893,4.0893,4.0427,4.0493,89200.0
2008-10-17 14:30:00,6.08,6.12,6.06,6.06,64000.0,4.0493,4.076,4.036,4.036,64000.0
2008-10-17 14:40:00,6.06,6.14,6.05,6.14,115200.0,4.036,4.0893,4.0293,4.0893,115200.0
2008-10-17 14:50:00,6.14,6.14,6.05,6.08,106800.0,4.0893,4.0893,4.0293,4.0493,106800.0
2008-10-17 15:00:00,6.09,6.15,6.08,6.09,126000.0,4.056,4.0959,4.0493,4.056,126000.0
2008-10-17 15:10:00,6.09,6.09,5.98,5.99,133200.0,4.056,4.056,3.9827,3.9894,133200.0
2008-10-17 15:20:00,5.98,6.02,5.91,6.02,125800.0,3.9827,4.0094,3.9361,4.0094,125800.0
2008-10-17 15:30:00,6.03,6.05,5.87,5.91,245600.0,4.016,4.0293,3.9095,3.9361,245600.0
2008-10-17 15:40:00,5.91,5.95,5.79,5.79,697400.0,3.9361,3.9627,3.8562,3.8562,697400.0
2008-10-17 15:50:00,5.79,5.8,5.69,5.7,509600.0,3.8562,3.8628,3.7896,3.7962,509600.0
2008-10-20 09:30:00,5.89,5.93,5.78,5.81,123400.0,3.9228,3.9494,3.8495,3.8695,123400.0
2008-10-20 09:40:00,5.82,5.83,5.78,5.79,58600.0,3.8762,3.8828,3.8495,3.8562,58600.0
2008-10-20 09:50:00,5.79,5.82,5.77,5.78,80800.0,3.8562,3.8762,3.8429,3.8495,80800.0
2008-10-20 10:00:00,5.78,5.89,5.78,5.87,111200.0,3.8495,3.9228,3.8495,3.9095,111200.0
2008-10-20 10:10:00,5.86,5.87,5.8,5.8,107000.0,3.9028,3.9095,3.8628,3.8628,107000.0
2008-10-20 10:20:00,5.8,5.81,5.76,5.78,90800.0,3.8628,3.8695,3.8362,3.8495,90800.0
2008-10-20 10:30:00,5.78,5.85,5.78,5.85,32400.0,3.8495,3.8961,3.8495,3.8961,32400.0
2008-10-20 10:40:00,5.85,5.87,5.83,5.86,73200.0,3.8961,3.9095,3.8828,3.9028,73200.0
2008-10-20 10:50:00,5.86,5.86,5.79,5.79,56000.0,3.9028,3.9028,3.8562,3.8562,56000.0
2008-10-20 11:00:00,5.8,5.81,5.75,5.76,138000.0,3.8628,3.8695,3.8295,3.8362,138000.0
2008-10-20 11:10:00,5.76,5.79,5.72,5.77,113200.0,3.8362,3.8562,3.8096,3.8429,113200.0
2008-10-20 11:20:00,5.78,5.79,5.77,5.78,73000.0,3.8495,3.8562,3.8429,3.8495,73000.0
2008-10-20 11:30:00,5.78,5.81,5.77,5.77,59000.0,3.8495,3.8695,3.8429,3.8429,59000.0
2008-10-20 11:40:00,5.77,5.81,5.77,5.8,108800.0,3.8429,3.8695,3.8429,3.8628,108800.0
2008-10-20 11:50:00,5.8,5.84,5.8,5.82,63000.0,3.8628,3.8895,3.8628,3.8762,63000.0
2008-10-20 12:00:00,5.81,5.81,5.78,5.79,51200.0,3.8695,3.8695,3.8495,3.8562,51200.0
2008-10-20 12:10:00,5.8,5.84,5.79,5.84,107000.0,3.8628,3.8895,3.8562,3.8895,107000.0
2008-10-20 12:20:00,5.83,5.84,5.79,5.79,65800.0,3.8828,3.8895,3.8562,3.8562,65800.0
2008-10-20 12:30:00,5.79,5.83,5.78,5.8,74600.0,3.8562,3.8828,3.8495,3.8628,74600.0
2008-10-20 12:40:00,5.8,5.89,5.79,5.88,651600.0,3.8628,3.9228,3.8562,3.9161,651600.0
2008-10-20 12:50:00,5.87,5.88,5.85,5.86,69600.0,3.9095,3.9161,3.8961,3.9028,69600.0
2008-10-20 13:00:00,5.87,5.88,5.82,5.83,121000.0,3.9095,3.9161,3.8762,3.8828,121000.0
2008-10-20 13:10:00,5.83,5.88,5.83,5.87,48600.0,3.8828,3.9161,3.8828,3.9095,48600.0
2008-10-20 13:20:00,5.88,5.91,5.87,5.89,41200.0,3.9161,3.9361,3.9095,3.9228,41200.0
2008-10-20 13:30:00,5.9,5.93,5.88,5.89,81600.0,3.9294,3.9494,3.9161,3.9228,81600.0
2008-10-20 13:40:00,5.89,5.9,5.87,5.88,37600.0,3.9228,3.9294,3.9095,3.9161,37600.0
2008-10-20 13:50:00,5.88,5.88,5.84,5.85,56200.0,3.9161,3.9161,3.8895,3.8961,56200.0
2008-10-20 14:00:00,5.85,5.9,5.84,5.9,45200.0,3.8961,3.9294,3.8895,3.9294,45200.0
2008-10-20 14:10:00,5.9,5.92,5.89,5.89,62000.0,3.9294,3.9428,3.9228,3.9228,62000.0
2008-10-20 14:20:00,5.9,5.92,5.88,5.88,62200.0,3.9294,3.9428,3.9161,3.9161,62200.0
2008-10-20 14:30:00,5.88,5.89,5.85,5.89,53000.0,3.9161,3.9228,3.8961,3.9228,53000.0
2008-10-20 14:40:00,5.89,5.93,5.88,5.93,47000.0,3.9228,3.9494,3.9161,3.9494,47000.0
2008-10-20 14:50:00,5.93,5.93,5.9,5.93,69000.0,3.9494,3.9494,3.9294,3.9494,69000.0
2008-10-20 15:00:00,5.93,5.96,5.89,5.9,73000.0,3.9494,3.9694,3.9228,3.9294,73000.0
2008-10-20 15:10:00,5.9,5.9,5.88,5.89,83600.0,3.9294,3.9294,3.9161,3.9228,83600.0
2008-10-20 15:20:00,5.89,5.92,5.87,5.87,105400.0,3.9228,3.9428,3.9095,3.9095,105400.0
2008-10-20 15:30:00,5.87,5.88,5.84,5.87,156200.0,3.9095,3.9161,3.8895,3.9095,156200.0
2008-10-20 15:40:00,5.87,5.88,5.82,5.84,141800.0,3.9095,3.9161,3.8762,3.8895,141800.0
2008-10-20 15:50:00,5.84,5.88,5.81,5.88,244600.0,3.8895,3.9161,3.8695,3.9161,244600.0
2008-10-21 09:30:00,5.88,5.9,5.82,5.87,61000.0,3.9161,3.9294,3.8762,3.9095,61000.0
2008-10-21 09:40:00,5.88,5.93,5.87,5.88,23600.0,3.9161,3.9494,3.9095,3.9161,23600.0
2008-10-21 09:50:00,5.87,5.91,5.87,5.9,35600.0,3.9095,3.9361,3.9095,3.9294,35600.0
2008-10-21 10:00:00,5.9,5.95,5.9,5.93,78800.0,3.9294,3.9627,3.9294,3.9494,78800.0
2008-10-21 10:10:00,5.93,5.95,5.93,5.93,59600.0,3.9494,3.9627,3.9494,3.9494,59600.0
2008-10-21 10:20:00,5.93,5.95,5.9,5.9,47800.0,3.9494,3.9627,3.9294,3.9294,47800.0
2008-10-21 10:30:00,5.89,5.91,5.88,5.91,26600.0,3.9228,3.9361,3.9161,3.9361,26600.0
2008-10-21 10:40:00,5.91,5.92,5.9,5.9,19200.0,3.9361,3.9428,3.9294,3.9294,19200.0
2008-10-21 10:50:00,5.9,5.91,5.88,5.89,30200.0,3.9294,3.9361,3.9161,3.9228,30200.0
2008-10-21 11:00:00,5.88,5.9,5.88,5.89,36800.0,3.9161,3.9294,3.9161,3.9228,36800.0
2008-10-21 11:10:00,5.88,5.89,5.87,5.88,89800.0,3.9161,3.9228,3.9095,3.9161,89800.0
2008-10-21 11:20:00,5.87,5.88,5.83,5.84,80000.0,3.9095,3.9161,3.8828,3.8895,80000.0
2008-10-21 11:30:00,5.84,5.85,5.83,5.85,41400.0,3.8895,3.8961,3.8828,3.8961,41400.0
2008-10-21 11:40:00,5.84,5.85,5.78,5.78,48800.0,3.8895,3.8961,3.8495,3.8495,48800.0
2008-10-21 11:50:00,5.78,5.78,5.71,5.72,44600.0,3.8495,3.8495,3.8029,3.8096,44600.0
2008-10-21 12:00:00,5.72,5.75,5.71,5.74,35400.0,3.8096,3.8295,3.8029,3.8229,35400.0
2008-10-21 12:10:00,5.74,5.75,5.73,5.73,31600.0,3.8229,3.8295,3.8162,3.8162,31600.0
2008-10-21 12:20:00,5.74,5.78,5.73,5.78,48200.0,3.8229,3.8495,3.8162,3.8495,48200.0
2008-10-21 12:30:00,5.77,5.8,5.77,5.8,18000.0,3.8429,3.8628,3.8429,3.8628,18000.0
2008-10-21 12:40:00,5.8,5.81,5.77,5.78,39600.0,3.8628,3.8695,3.8429,3.8495,39600.0
2008-10-21 12:50:00,5.78,5.78,5.74,5.74,36600.0,3.8495,3.8495,3.8229,3.8229,36600.0
2008-10-21 13:00:00,5.74,5.76,5.73,5.75,36200.0,3.8229,3.8362,3.8162,3.8295,36200.0
2008-10-21 13:10:00,5.76,5.77,5.76,5.76,31800.0,3.8362,3.8429,3.8362,3.8362,31800.0
2008-10-21 13:20:00,5.76,5.77,5.74,5.77,81000.0,3.8362,3.8429,3.8229,3.8429,81000.0
2008-10-21 13:30:00,5.77,5.8,5.76,5.79,25600.0,3.8429,3.8628,3.8362,3.8562,25600.0
2008-10-21 13:40:00,5.79,5.8,5.78,5.79,27600.0,3.8562,3.8628,3.8495,3.8562,27600.0
2008-10-21 13:50:00,5.79,5.79,5.72,5.72,23200.0,3.8562,3.8562,3.8096,3.8096,23200.0
2008-10-21 14:00:00,5.73,5.76,5.73,5.75,36000.0,3.8162,3.8362,3.8162,3.8295,36000.0
2008-10-21 14:10:00,5.74,5.8,5.74,5.8,53400.0,3.8229,3.8628,3.8229,3.8628,53400.0
2008-10-21 14:20:00,5.8,5.8,5.79,5.8,53000.0,3.8628,3.8628,3.8562,3.8628,53000.0
2008-10-21 14:30:00,5.8,5.8,5.79,5.79,41200.0,3.8628,3.8628,3.8562,3.8562,41200.0
2008-10-21 14:40:00,5.79,5.81,5.79,5.8,116800.0,3.8562,3.8695,3.8562,3.8628,116800.0
2008-10-21 14:50:00,5.8,5.83,5.78,5.83,54600.0,3.8628,3.8828,3.8495,3.8828,54600.0
2008-10-21 15:00:00,5.83,5.86,5.8,5.8,77000.0,3.8828,3.9028,3.8628,3.8628,77000.0
2008-10-21 15:10:00,5.8,5.82,5.78,5.78,116600.0,3.8628,3.8762,3.8495,3.8495,116600.0
2008-10-21 15:20:00,5.77,5.8,5.75,5.77,155600.0,3.8429,3.8628,3.8295,3.8429,155600.0
2008-10-21 15:30:00,5.77,5.78,5.74,5.75,106400.0,3.8429,3.8495,3.8229,3.8295,106400.0
2008-10-21 15:40:00,5.75,5.78,5.64,5.66,220000.0,3.8295,3.8495,3.7563,3.7696,220000.0
2008-10-21 15:50:00,5.66,5.71,5.65,5.67,215600.0,3.7696,3.8029,3.7629,3.7763,215600.0
2008-10-22 09:30:00,5.51,5.55,5.47,5.48,104800.0,3.6697,3.6963,3.6431,3.6497,104800.0
2008-10-22 09:40:00,5.47,5.58,5.47,5.51,103200.0,3.6431,3.7163,3.6431,3.6697,103200.0
2008-10-22 09:50:00,5.51,5.51,5.45,5.45,73200.0,3.6697,3.6697,3.6297,3.6297,73200.0
2008-10-22 10:00:00,5.45,5.46,5.41,5.43,54000.0,3.6297,3.6364,3.6031,3.6164,54000.0
2008-10-22 10:10:00,5.43,5.5,5.43,5.47,124200.0,3.6164,3.663,3.6164,3.6431,124200.0
2008-10-22 10:20:00,5.48,5.49,5.4,5.41,122000.0,3.6497,3.6564,3.5964,3.6031,122000.0
2008-10-22 10:30:00,5.41,5.45,5.36,5.43,129400.0,3.6031,3.6297,3.5698,3.6164,129400.0
2008-10-22 10:40:00,5.43,5.5,5.43,5.48,91400.0,3.6164,3.663,3.6164,3.6497,91400.0
2008-10-22 10:50:00,5.48,5.5,5.47,5.47,91000.0,3.6497,3.663,3.6431,3.6431,91000.0
2008-10-22 11:00:00,5.47,5.47,5.36,5.37,122000.0,3.6431,3.6431,3.5698,3.5765,122000.0
2008-10-22 11:10:00,5.37,5.42,5.36,5.41,77600.0,3.5765,3.6098,3.5698,3.6031,77600.0
2008-10-22 11:20:00,5.41,5.41,5.37,5.39,123400.0,3.6031,3.6031,3.5765,3.5898,123400.0
2008-10-22 11:30:00,5.39,5.41,5.39,5.4,61400.0,3.5898,3.6031,3.5898,3.5964,61400.0
2008-10-22 11:40:00,5.4,5.45,5.4,5.43,61600.0,3.5964,3.6297,3.5964,3.6164,61600.0
2008-10-22 11:50:00,5.43,5.46,5.43,5.45,84400.0,3.6164,3.6364,3.6164,3.6297,84400.0
2008-10-22 12:00:00,5.45,5.45,5.4,5.41,56400.0,3.6297,3.6297,3.5964,3.6031,56400.0
2008-10-22 12:10:00,5.41,5.43,5.41,5.43,40600.0,3.6031,3.6164,3.6031,3.6164,40600.0
2008-10-22 12:20:00,5.43,5.45,5.43,5.43,37600.0,3.6164,3.6297,3.6164,3.6164,37600.0
2008-10-22 12:30:00,5.43,5.46,5.43,5.46,69600.0,3.6164,3.6364,3.6164,3.6364,69600.0
2008-10-22 12:40:00,5.46,5.48,5.46,5.47,46200.0,3.6364,3.6497,3.6364,3.6431,46200.0
2008-10-22 12:50:00,5.48,5.51,5.47,5.49,78800.0,3.6497,3.6697,3.6431,3.6564,78800.0
2008-10-22 13:00:00,5.49,5.49,5.47,5.48,76200.0,3.6564,3.6564,3.6431,3.6497,76200.0
2008-10-22 13:10:00,5.48,5.48,5.45,5.48,118800.0,3.6497,3.6497,3.6297,3.6497,118800.0
2008-10-22 13:20:00,5.48,5.48,5.43,5.46,106000.0,3.6497,3.6497,3.6164,3.6364,106000.0
2008-10-22 13:30:00,5.45,5.46,5.43,5.43,90200.0,3.6297,3.6364,3.6164,3.6164,90200.0
2008-10-22 13:40:00,5.43,5.45,5.4,5.4,94000.0,3.6164,3.6297,3.5964,3.5964,94000.0
2008-10-22 13:50:00,5.4,5.42,5.37,5.41,69000.0,3.5964,3.6098,3.5765,3.6031,69000.0
2008-10-22 14:00:00,5.41,5.43,5.39,5.39,62200.0,3.6031,3.6164,3.5898,3.5898,62200.0
2008-10-22 14:10:00,5.39,5.43,5.38,5.43,86600.0,3.5898,3.6164,3.5831,3.6164,86600.0
2008-10-22 14:20:00,5.43,5.48,5.43,5.47,68000.0,3.6164,3.6497,3.6164,3.6431,68000.0
2008-10-22 14:30:00,5.47,5.47,5.41,5.41,53400.0,3.6431,3.6431,3.6031,3.6031,53400.0
2008-10-22 14:40:00,5.41,5.43,5.4,5.43,61800.0,3.6031,3.6164,3.5964,3.6164,61800.0
2008-10-22 14:50:00,5.43,5.46,5.42,5.46,141800.0,3.6164,3.6364,3.6098,3.6364,141800.0
2008-10-22 15:00:00,5.46,5.48,5.44,5.46,94800.0,3.6364,3.6497,3.6231,3.6364,94800.0
2008-10-22 15:10:00,5.46,5.47,5.42,5.42,100000.0,3.6364,3.6431,3.6098,3.6098,100000.0
2008-10-22 15:20:00,5.42,5.45,5.38,5.38,82400.0,3.6098,3.6297,3.5831,3.5831,82400.0
2008-10-22 15:30:00,5.38,5.39,5.3,5.3,130000.0,3.5831,3.5898,3.5298,3.5298,130000.0
2008-10-22 15:40:00,5.31,5.39,5.25,5.36,220600.0,3.5365,3.5898,3.4965,3.5698,220600.0
2008-10-22 15:50:00,5.36,5.51,5.35,5.51,515600.0,3.5698,3.6697,3.5631,3.6697,515600.0
2008-10-23 09:30:00,5.52,5.58,5.33,5.33,96000.0,3.7186,3.759,3.5906,3.5906,96000.0
2008-10-23 09:40:00,5.33,5.39,5.25,5.25,136200.0,3.5906,3.631,3.5367,3.5367,136200.0
2008-10-23 09:50:00,5.25,5.25,5.17,5.17,185000.0,3.5367,3.5367,3.4828,3.4828,185000.0
2008-10-23 10:00:00,5.17,5.18,5.13,5.15,182600.0,3.4828,3.4896,3.4559,3.4694,182600.0
2008-10-23 10:10:00,5.16,5.18,5.15,5.16,80800.0,3.4761,3.4896,3.4694,3.4761,80800.0
2008-10-23 10:20:00,5.16,5.17,5.08,5.09,67200.0,3.4761,3.4828,3.4222,3.4289,67200.0
2008-10-23 10:30:00,5.09,5.11,5.06,5.07,96200.0,3.4289,3.4424,3.4087,3.4155,96200.0
2008-10-23 10:40:00,5.07,5.2,5.07,5.17,106800.0,3.4155,3.503,3.4155,3.4828,106800.0
2008-10-23 10:50:00,5.17,5.19,5.17,5.19,83800.0,3.4828,3.4963,3.4828,3.4963,83800.0
2008-10-23 11:00:00,5.19,5.22,5.18,5.21,97000.0,3.4963,3.5165,3.4896,3.5098,97000.0
2008-10-23 11:10:00,5.21,5.23,5.19,5.19,71800.0,3.5098,3.5233,3.4963,3.4963,71800.0
2008-10-23 11:20:00,5.2,5.2,5.15,5.16,56000.0,3.503,3.503,3.4694,3.4761,56000.0
2008-10-23 11:30:00,5.16,5.17,5.14,5.16,65400.0,3.4761,3.4828,3.4626,3.4761,65400.0
2008-10-23 11:40:00,5.16,5.16,5.08,5.09,74000.0,3.4761,3.4761,3.4222,3.4289,74000.0
2008-10-23 11:50:00,5.09,5.11,5.07,5.07,60800.0,3.4289,3.4424,3.4155,3.4155,60800.0
2008-10-23 12:00:00,5.07,5.07,5.01,5.01,56400.0,3.4155,3.4155,3.3751,3.3751,56400.0
2008-10-23 12:10:00,5.01,5.02,4.98,4.98,66600.0,3.3751,3.3818,3.3548,3.3548,66600.0
2008-10-23 12:20:00,4.98,4.98,4.95,4.95,107600.0,3.3548,3.3548,3.3346,3.3346,107600.0
2008-10-23 12:30:00,4.96,4.97,4.94,4.97,99200.0,3.3414,3.3481,3.3279,3.3481,99200.0
2008-10-23 12:40:00,4.97,5.06,4.96,5.04,47800.0,3.3481,3.4087,3.3414,3.3953,47800.0
2008-10-23 12:50:00,5.05,5.09,5.05,5.06,79800.0,3.402,3.4289,3.402,3.4087,79800.0
2008-10-23 13:00:00,5.06,5.07,4.99,5.02,63400.0,3.4087,3.4155,3.3616,3.3818,63400.0
2008-10-23 13:10:00,5.01,5.06,5.0,5.06,33200.0,3.3751,3.4087,3.3683,3.4087,33200.0
2008-10-23 13:20:00,5.06,5.06,5.01,5.01,35200.0,3.4087,3.4087,3.3751,3.3751,35200.0
2008-10-23 13:30:00,5.01,5.02,4.96,4.99,40400.0,3.3751,3.3818,3.3414,3.3616,40400.0
2008-10-23 13:40:00,4.99,5.04,4.99,5.01,66000.0,3.3616,3.3953,3.3616,3.3751,66000.0
2008-10-23 13:50:00,5.01,5.02,4.99,5.01,38000.0,3.3751,3.3818,3.3616,3.3751,38000.0
2008-10-23 14:00:00,5.01,5.01,4.93,4.93,66800.0,3.3751,3.3751,3.3212,3.3212,66800.0
2008-10-23 14:10:00,4.93,4.94,4.87,4.87,45800.0,3.3212,3.3279,3.2807,3.2807,45800.0
2008-10-23 14:20:00,4.86,4.9,4.85,4.9,54400.0,3.274,3.3009,3.2673,3.3009,54400.0
2008-10-23 14:30:00,4.9,4.95,4.89,4.94,129200.0,3.3009,3.3346,3.2942,3.3279,129200.0
2008-10-23 14:40:00,4.95,4.99,4.93,4.95,112000.0,3.3346,3.3616,3.3212,3.3346,112000.0
2008-10-23 14:50:00,4.95,4.99,4.95,4.99,200200.0,3.3346,3.3616,3.3346,3.3616,200200.0
2008-10-23 15:00:00,4.99,5.13,4.98,5.13,239400.0,3.3616,3.4559,3.3548,3.4559,239400.0
2008-10-23 15:10:00,5.12,5.19,5.08,5.09,396000.0,3.4492,3.4963,3.4222,3.4289,396000.0
2008-10-23 15:20:00,5.08,5.15,5.08,5.13,252200.0,3.4222,3.4694,3.4222,3.4559,252200.0
2008-10-23 15:30:00,5.12,5.12,5.06,5.08,139200.0,3.4492,3.4492,3.4087,3.4222,139200.0
2008-10-23 15:40:00,5.05,5.22,5.05,5.21,231400.0,3.402,3.5165,3.402,3.5098,231400.0
2008-10-23 15:50:00,5.21,5.23,5.17,5.23,303800.0,3.5098,3.5233,3.4828,3.5233,303800.0
2008-10-24 09:30:00,4.58,4.84,4.58,4.73,123200.0,3.0854,3.2605,3.0854,3.1864,123200.0
2008-10-24 09:40:00,4.7,4.73,4.53,4.7,733800.0,3.1662,3.1864,3.0517,3.1662,733800.0
2008-10-24 09:50:00,4.71,4.93,4.7,4.87,128800.0,3.173,3.3212,3.1662,3.2807,128800.0
2008-10-24 10:00:00,4.89,4.93,4.8,4.81,93400.0,3.2942,3.3212,3.2336,3.2403,93400.0
2008-10-24 10:10:00,4.81,4.87,4.77,4.84,43000.0,3.2403,3.2807,3.2134,3.2605,43000.0
2008-10-24 10:20:00,4.85,4.88,4.75,4.83,66400.0,3.2673,3.2875,3.1999,3.2538,66400.0
2008-10-24 10:30:00,4.84,4.93,4.82,4.91,63200.0,3.2605,3.3212,3.2471,3.3077,63200.0
2008-10-24 10:40:00,4.91,4.93,4.86,4.92,39800.0,3.3077,3.3212,3.274,3.3144,39800.0
2008-10-24 10:50:00,4.92,4.99,4.92,4.97,61800.0,3.3144,3.3616,3.3144,3.3481,61800.0
2008-10-24 11:00:00,4.96,4.98,4.92,4.93,18000.0,3.3414,3.3548,3.3144,3.3212,18000.0
2008-10-24 11:10:00,4.93,4.93,4.91,4.92,21600.0,3.3212,3.3212,3.3077,3.3144,21600.0
2008-10-24 11:20:00,4.91,4.98,4.91,4.95,54800.0,3.3077,3.3548,3.3077,3.3346,54800.0
2008-10-24 11:30:00,4.94,5.01,4.91,5.0,62800.0,3.3279,3.3751,3.3077,3.3683,62800.0
2008-10-24 11:40:00,5.0,5.0,4.94,4.94,51600.0,3.3683,3.3683,3.3279,3.3279,51600.0
2008-10-24 11:50:00,4.95,4.95,4.9,4.92,33600.0,3.3346,3.3346,3.3009,3.3144,33600.0
2008-10-24 12:00:00,4.92,4.92,4.87,4.9,44200.0,3.3144,3.3144,3.2807,3.3009,44200.0
2008-10-24 12:10:00,4.9,4.93,4.89,4.9,38200.0,3.3009,3.3212,3.2942,3.3009,38200.0
2008-10-24 12:20:00,4.89,4.91,4.86,4.87,55000.0,3.2942,3.3077,3.274,3.2807,55000.0
2008-10-24 12:30:00,4.86,4.86,4.8,4.82,91200.0,3.274,3.274,3.2336,3.2471,91200.0
2008-10-24 12:40:00,4.82,4.82,4.76,4.8,86400.0,3.2471,3.2471,3.2066,3.2336,86400.0
2008-10-24 12:50:00,4.8,4.85,4.79,4.84,59400.0,3.2336,3.2673,3.2268,3.2605,59400.0
2008-10-24 13:00:00,4.83,4.86,4.83,4.85,34400.0,3.2538,3.274,3.2538,3.2673,34400.0
2008-10-24 13:10:00,4.85,4.89,4.85,4.88,29200.0,3.2673,3.2942,3.2673,3.2875,29200.0
2008-10-24 13:20:00,4.89,4.91,4.84,4.84,49000.0,3.2942,3.3077,3.2605,3.2605,49000.0
2008-10-24 13:30:00,4.84,4.85,4.8,4.8,32200.0,3.2605,3.2673,3.2336,3.2336,32200.0
2008-10-24 13:40:00,4.8,4.82,4.76,4.76,51600.0,3.2336,3.2471,3.2066,3.2066,51600.0
2008-10-24 13:50:00,4.77,4.8,4.75,4.75,65400.0,3.2134,3.2336,3.1999,3.1999,65400.0
2008-10-24 14:00:00,4.73,4.76,4.72,4.73,65000.0,3.1864,3.2066,3.1797,3.1864,65000.0
2008-10-24 14:10:00,4.74,4.77,4.72,4.77,92800.0,3.1932,3.2134,3.1797,3.2134,92800.0
2008-10-24 14:20:00,4.76,4.77,4.68,4.73,92800.0,3.2066,3.2134,3.1527,3.1864,92800.0
2008-10-24 14:30:00,4.73,4.8,4.73,4.78,70000.0,3.1864,3.2336,3.1864,3.2201,70000.0
2008-10-24 14:40:00,4.77,4.8,4.72,4.73,73400.0,3.2134,3.2336,3.1797,3.1864,73400.0
2008-10-24 14:50:00,4.73,4.8,4.73,4.8,62000.0,3.1864,3.2336,3.1864,3.2336,62000.0
2008-10-24 15:00:00,4.8,4.88,4.8,4.83,251400.0,3.2336,3.2875,3.2336,3.2538,251400.0
2008-10-24 15:10:00,4.83,4.88,4.77,4.78,113200.0,3.2538,3.2875,3.2134,3.2201,113200.0
2008-10-24 15:20:00,4.76,4.87,4.75,4.86,134400.0,3.2066,3.2807,3.1999,3.274,134400.0
2008-10-24 15:30:00,4.86,4.86,4.76,4.77,134000.0,3.274,3.274,3.2066,3.2134,134000.0
2008-10-24 15:40:00,4.77,4.82,4.75,4.76,156000.0,3.2134,3.2471,3.1999,3.2066,156000.0
2008-10-24 15:50:00,4.75,4.8,4.72,4.73,273400.0,3.1999,3.2336,3.1797,3.1864,273400.0
2008-10-27 09:30:00,4.62,4.68,4.51,4.67,68200.0,3.1123,3.1527,3.0382,3.146,68200.0
2008-10-27 09:40:00,4.67,4.75,4.62,4.72,84000.0,3.146,3.1999,3.1123,3.1797,84000.0
2008-10-27 09:50:00,4.72,4.86,4.72,4.85,214600.0,3.1797,3.274,3.1797,3.2673,214600.0
2008-10-27 10:00:00,4.86,4.93,4.85,4.91,194600.0,3.274,3.3212,3.2673,3.3077,194600.0
2008-10-27 10:10:00,4.92,5.08,4.9,4.97,262200.0,3.3144,3.4222,3.3009,3.3481,262200.0
2008-10-27 10:20:00,4.98,5.03,4.98,4.98,169200.0,3.3548,3.3885,3.3548,3.3548,169200.0
2008-10-27 10:30:00,4.99,5.01,4.91,4.96,119400.0,3.3616,3.3751,3.3077,3.3414,119400.0
2008-10-27 10:40:00,4.96,5.02,4.95,5.01,120800.0,3.3414,3.3818,3.3346,3.3751,120800.0
2008-10-27 10:50:00,5.01,5.04,5.0,5.03,71800.0,3.3751,3.3953,3.3683,3.3885,71800.0
2008-10-27 11:00:00,5.03,5.04,5.0,5.04,89200.0,3.3885,3.3953,3.3683,3.3953,89200.0
2008-10-27 11:10:00,5.04,5.06,5.02,5.02,59600.0,3.3953,3.4087,3.3818,3.3818,59600.0
2008-10-27 11:20:00,5.02,5.04,5.0,5.03,70800.0,3.3818,3.3953,3.3683,3.3885,70800.0
2008-10-27 11:30:00,5.04,5.04,4.98,5.0,60600.0,3.3953,3.3953,3.3548,3.3683,60600.0
2008-10-27 11:40:00,5.0,5.03,5.0,5.0,63600.0,3.3683,3.3885,3.3683,3.3683,63600.0
2008-10-27 11:50:00,5.0,5.03,5.0,5.02,79600.0,3.3683,3.3885,3.3683,3.3818,79600.0
2008-10-27 12:00:00,5.02,5.04,5.0,5.04,30200.0,3.3818,3.3953,3.3683,3.3953,30200.0
2008-10-27 12:10:00,5.05,5.05,4.99,5.0,78400.0,3.402,3.402,3.3616,3.3683,78400.0
2008-10-27 12:20:00,5.0,5.0,4.92,4.92,67400.0,3.3683,3.3683,3.3144,3.3144,67400.0
2008-10-27 12:30:00,4.92,4.98,4.92,4.97,41800.0,3.3144,3.3548,3.3144,3.3481,41800.0
2008-10-27 12:40:00,4.97,4.97,4.94,4.96,54400.0,3.3481,3.3481,3.3279,3.3414,54400.0
2008-10-27 12:50:00,4.96,4.99,4.96,4.98,100800.0,3.3414,3.3616,3.3414,3.3548,100800.0
2008-10-27 13:00:00,4.97,4.99,4.95,4.95,36800.0,3.3481,3.3616,3.3346,3.3346,36800.0
2008-10-27 13:10:00,4.94,4.97,4.93,4.94,73000.0,3.3279,3.3481,3.3212,3.3279,73000.0
2008-10-27 13:20:00,4.93,4.96,4.93,4.94,54200.0,3.3212,3.3414,3.3212,3.3279,54200.0
2008-10-27 13:30:00,4.93,4.95,4.93,4.93,39000.0,3.3212,3.3346,3.3212,3.3212,39000.0
2008-10-27 13:40:00,4.93,5.02,4.93,5.0,90400.0,3.3212,3.3818,3.3212,3.3683,90400.0
2008-10-27 13:50:00,5.0,5.0,4.96,4.96,42000.0,3.3683,3.3683,3.3414,3.3414,42000.0
2008-10-27 14:00:00,4.96,4.97,4.93,4.94,36800.0,3.3414,3.3481,3.3212,3.3279,36800.0
2008-10-27 14:10:00,4.94,4.95,4.92,4.92,40600.0,3.3279,3.3346,3.3144,3.3144,40600.0
2008-10-27 14:20:00,4.92,4.93,4.9,4.9,56600.0,3.3144,3.3212,3.3009,3.3009,56600.0
2008-10-27 14:30:00,4.9,4.92,4.87,4.89,49000.0,3.3009,3.3144,3.2807,3.2942,49000.0
2008-10-27 14:40:00,4.89,4.93,4.87,4.91,55000.0,3.2942,3.3212,3.2807,3.3077,55000.0
2008-10-27 14:50:00,4.91,4.91,4.86,4.87,98400.0,3.3077,3.3077,3.274,3.2807,98400.0
2008-10-27 15:00:00,4.88,4.9,4.87,4.88,87200.0,3.2875,3.3009,3.2807,3.2875,87200.0
2008-10-27 15:10:00,4.88,4.9,4.87,4.87,152000.0,3.2875,3.3009,3.2807,3.2807,152000.0
2008-10-27 15:20:00,4.87,4.88,4.85,4.87,111600.0,3.2807,3.2875,3.2673,3.2807,111600.0
2008-10-27 15:30:00,4.88,4.9,4.82,4.84,216000.0,3.2875,3.3009,3.2471,3.2605,216000.0
2008-10-27 15:40:00,4.84,4.85,4.77,4.8,237000.0,3.2605,3.2673,3.2134,3.2336,237000.0
2008-10-27 15:50:00,4.8,4.83,4.72,4.72,328400.0,3.2336,3.2538,3.1797,3.1797,328400.0
2008-10-28 09:30:00,4.81,4.9,4.8,4.84,68200.0,3.2403,3.3009,3.2336,3.2605,68200.0
2008-10-28 09:40:00,4.84,4.9,4.82,4.87,66600.0,3.2605,3.3009,3.2471,3.2807,66600.0
2008-10-28 09:50:00,4.87,4.93,4.87,4.88,95200.0,3.2807,3.3212,3.2807,3.2875,95200.0
2008-10-28 10:00:00,4.88,4.89,4.81,4.83,149600.0,3.2875,3.2942,3.2403,3.2538,149600.0
2008-10-28 10:10:00,4.83,4.85,4.78,4.8,82000.0,3.2538,3.2673,3.2201,3.2336,82000.0
2008-10-28 10:20:00,4.79,4.8,4.76,4.78,49400.0,3.2268,3.2336,3.2066,3.2201,49400.0
2008-10-28 10:30:00,4.78,4.79,4.71,4.71,45400.0,3.2201,3.2268,3.173,3.173,45400.0
2008-10-28 10:40:00,4.71,4.71,4.61,4.67,200000.0,3.173,3.173,3.1056,3.146,200000.0
2008-10-28 10:50:00,4.67,4.67,4.52,4.53,103400.0,3.146,3.146,3.045,3.0517,103400.0
2008-10-28 11:00:00,4.53,4.58,4.53,4.53,156400.0,3.0517,3.0854,3.0517,3.0517,156400.0
2008-10-28 11:10:00,4.53,4.6,4.52,4.6,112400.0,3.0517,3.0989,3.045,3.0989,112400.0
2008-10-28 11:20:00,4.6,4.61,4.58,4.6,39000.0,3.0989,3.1056,3.0854,3.0989,39000.0
2008-10-28 11:30:00,4.6,4.63,4.59,4.63,37200.0,3.0989,3.1191,3.0921,3.1191,37200.0
2008-10-28 11:40:00,4.63,4.65,4.62,4.63,55000.0,3.1191,3.1325,3.1123,3.1191,55000.0
2008-10-28 11:50:00,4.62,4.62,4.58,4.58,70000.0,3.1123,3.1123,3.0854,3.0854,70000.0
2008-10-28 12:00:00,4.59,4.61,4.58,4.61,56600.0,3.0921,3.1056,3.0854,3.1056,56600.0
2008-10-28 12:10:00,4.61,4.63,4.61,4.63,46600.0,3.1056,3.1191,3.1056,3.1191,46600.0
2008-10-28 12:20:00,4.63,4.63,4.62,4.63,22400.0,3.1191,3.1191,3.1123,3.1191,22400.0
2008-10-28 12:30:00,4.63,4.66,4.63,4.64,51000.0,3.1191,3.1393,3.1191,3.1258,51000.0
2008-10-28 12:40:00,4.63,4.66,4.63,4.66,17800.0,3.1191,3.1393,3.1191,3.1393,17800.0
2008-10-28 12:50:00,4.67,4.68,4.65,4.67,58000.0,3.146,3.1527,3.1325,3.146,58000.0
2008-10-28 13:00:00,4.67,4.67,4.66,4.67,87600.0,3.146,3.146,3.1393,3.146,87600.0
2008-10-28 13:10:00,4.67,4.7,4.67,4.69,33000.0,3.146,3.1662,3.146,3.1595,33000.0
2008-10-28 13:20:00,4.69,4.71,4.68,4.69,18600.0,3.1595,3.173,3.1527,3.1595,18600.0
2008-10-28 13:30:00,4.7,4.7,4.69,4.7,40600.0,3.1662,3.1662,3.1595,3.1662,40600.0
2008-10-28 13:40:00,4.7,4.72,4.7,4.71,59000.0,3.1662,3.1797,3.1662,3.173,59000.0
2008-10-28 13:50:00,4.71,4.72,4.7,4.71,160400.0,3.173,3.1797,3.1662,3.173,160400.0
2008-10-28 14:00:00,4.71,4.72,4.71,4.72,67800.0,3.173,3.1797,3.173,3.1797,67800.0
2008-10-28 14:10:00,4.71,4.73,4.71,4.72,86000.0,3.173,3.1864,3.173,3.1797,86000.0
2008-10-28 14:20:00,4.72,4.74,4.72,4.73,65600.0,3.1797,3.1932,3.1797,3.1864,65600.0
2008-10-28 14:30:00,4.74,4.8,4.74,4.8,75200.0,3.1932,3.2336,3.1932,3.2336,75200.0
2008-10-28 14:40:00,4.79,4.81,4.79,4.81,97400.0,3.2268,3.2403,3.2268,3.2403,97400.0
2008-10-28 14:50:00,4.8,4.88,4.8,4.86,219000.0,3.2336,3.2875,3.2336,3.274,219000.0
2008-10-28 15:00:00,4.87,4.9,4.86,4.87,90800.0,3.2807,3.3009,3.274,3.2807,90800.0
2008-10-28 15:10:00,4.87,5.02,4.87,5.0,149200.0,3.2807,3.3818,3.2807,3.3683,149200.0
2008-10-28 15:20:00,5.0,5.07,5.0,5.04,169800.0,3.3683,3.4155,3.3683,3.3953,169800.0
2008-10-28 15:30:00,5.04,5.11,4.95,5.06,138400.0,3.3953,3.4424,3.3346,3.4087,138400.0
2008-10-28 15:40:00,5.07,5.14,5.05,5.13,155000.0,3.4155,3.4626,3.402,3.4559,155000.0
2008-10-28 15:50:00,5.14,5.26,5.1,5.25,465000.0,3.4626,3.5435,3.4357,3.5367,465000.0
2008-10-29 09:30:00,4.25,4.46,4.2,4.4,573400.0,2.8631,3.0045,2.8294,2.9641,573400.0
2008-10-29 09:40:00,4.4,4.56,4.4,4.4,394200.0,2.9641,3.0719,2.9641,2.9641,394200.0
2008-10-29 09:50:00,4.4,4.45,4.37,4.41,284200.0,2.9641,2.9978,2.9439,2.9709,284200.0
2008-10-29 10:00:00,4.4,4.41,4.32,4.36,347200.0,2.9641,2.9709,2.9102,2.9372,347200.0
2008-10-29 10:10:00,4.36,4.39,4.33,4.36,430600.0,2.9372,2.9574,2.917,2.9372,430600.0
2008-10-29 10:20:00,4.36,4.37,4.28,4.28,336000.0,2.9372,2.9439,2.8833,2.8833,336000.0
2008-10-29 10:30:00,4.29,4.34,4.23,4.25,366800.0,2.89,2.9237,2.8496,2.8631,366800.0
2008-10-29 10:40:00,4.25,4.35,4.23,4.32,370000.0,2.8631,2.9304,2.8496,2.9102,370000.0
2008-10-29 10:50:00,4.32,4.37,4.32,4.32,289800.0,2.9102,2.9439,2.9102,2.9102,289800.0
2008-10-29 11:00:00,4.32,4.33,4.23,4.23,363200.0,2.9102,2.917,2.8496,2.8496,363200.0
2008-10-29 11:10:00,4.23,4.26,4.21,4.23,214600.0,2.8496,2.8698,2.8361,2.8496,214600.0
2008-10-29 11:20:00,4.22,4.26,4.22,4.26,272400.0,2.8429,2.8698,2.8429,2.8698,272400.0
2008-10-29 11:30:00,4.26,4.31,4.25,4.3,254800.0,2.8698,2.9035,2.8631,2.8968,254800.0
2008-10-29 11:40:00,4.3,4.32,4.25,4.25,207800.0,2.8968,2.9102,2.8631,2.8631,207800.0
2008-10-29 11:50:00,4.25,4.27,4.25,4.25,187400.0,2.8631,2.8765,2.8631,2.8631,187400.0
2008-10-29 12:00:00,4.25,4.26,4.25,4.25,178800.0,2.8631,2.8698,2.8631,2.8631,178800.0
2008-10-29 12:10:00,4.25,4.25,4.15,4.15,412600.0,2.8631,2.8631,2.7957,2.7957,412600.0
2008-10-29 12:20:00,4.15,4.16,4.02,4.05,427800.0,2.7957,2.8024,2.7081,2.7283,427800.0
2008-10-29 12:30:00,4.05,4.09,4.04,4.07,231400.0,2.7283,2.7553,2.7216,2.7418,231400.0
2008-10-29 12:40:00,4.07,4.07,3.98,3.98,310000.0,2.7418,2.7418,2.6812,2.6812,310000.0
2008-10-29 12:50:00,3.99,4.0,3.86,3.87,439000.0,2.6879,2.6947,2.6003,2.6071,439000.0
2008-10-29 13:00:00,3.88,3.9,3.71,3.81,801800.0,2.6138,2.6273,2.4993,2.5667,801800.0
2008-10-29 13:10:00,3.81,3.82,3.71,3.73,583400.0,2.5667,2.5734,2.4993,2.5128,583400.0
2008-10-29 13:20:00,3.73,3.73,3.63,3.65,581800.0,2.5128,2.5128,2.4454,2.4589,581800.0
2008-10-29 13:30:00,3.64,3.88,3.64,3.83,603200.0,2.4521,2.6138,2.4521,2.5801,603200.0
2008-10-29 13:40:00,3.83,4.15,3.83,4.11,1069800.0,2.5801,2.7957,2.5801,2.7688,1069800.0
2008-10-29 13:50:00,4.11,4.12,3.98,3.98,696000.0,2.7688,2.7755,2.6812,2.6812,696000.0
2008-10-29 14:00:00,3.98,4.03,3.97,4.02,352200.0,2.6812,2.7149,2.6744,2.7081,352200.0
2008-10-29 14:10:00,4.01,4.15,3.88,4.0,307600.0,2.7014,2.7957,2.6138,2.6947,307600.0
2008-10-29 14:20:00,3.99,4.04,3.98,4.0,414200.0,2.6879,2.7216,2.6812,2.6947,414200.0
2008-10-29 14:30:00,4.0,4.03,4.0,4.02,398600.0,2.6947,2.7149,2.6947,2.7081,398600.0
2008-10-29 14:40:00,4.02,4.07,4.01,4.04,263400.0,2.7081,2.7418,2.7014,2.7216,263400.0
2008-10-29 14:50:00,4.04,4.07,4.0,4.06,345400.0,2.7216,2.7418,2.6947,2.7351,345400.0
2008-10-29 15:00:00,4.06,4.08,4.02,4.02,335200.0,2.7351,2.7485,2.7081,2.7081,335200.0
2008-10-29 15:10:00,4.02,4.15,4.01,4.15,250400.0,2.7081,2.7957,2.7014,2.7957,250400.0
2008-10-29 15:20:00,4.16,4.24,4.15,4.23,277200.0,2.8024,2.8563,2.7957,2.8496,277200.0
2008-10-29 15:30:00,4.22,4.24,4.13,4.15,345000.0,2.8429,2.8563,2.7822,2.7957,345000.0
2008-10-29 15:40:00,4.15,4.22,4.11,4.19,255200.0,2.7957,2.8429,2.7688,2.8226,255200.0
2008-10-29 15:50:00,4.18,4.2,4.0,4.0,686400.0,2.8159,2.8294,2.6947,2.6947,686400.0
2008-10-30 09:30:00,4.1,4.15,4.0,4.01,271200.0,2.762,2.7957,2.6947,2.7014,271200.0
2008-10-30 09:40:00,4.01,4.07,4.0,4.02,108200.0,2.7014,2.7418,2.6947,2.7081,108200.0
2008-10-30 09:50:00,4.01,4.02,3.96,4.01,296400.0,2.7014,2.7081,2.6677,2.7014,296400.0
2008-10-30 10:00:00,4.01,4.02,3.96,3.97,328800.0,2.7014,2.7081,2.6677,2.6744,328800.0
2008-10-30 10:10:00,3.97,3.99,3.97,3.97,64800.0,2.6744,2.6879,2.6744,2.6744,64800.0
2008-10-30 10:20:00,3.97,3.98,3.97,3.97,123000.0,2.6744,2.6812,2.6744,2.6744,123000.0
2008-10-30 10:30:00,3.97,3.98,3.94,3.95,182600.0,2.6744,2.6812,2.6542,2.661,182600.0
2008-10-30 10:40:00,3.96,3.96,3.88,3.9,442600.0,2.6677,2.6677,2.6138,2.6273,442600.0
2008-10-30 10:50:00,3.9,3.94,3.88,3.88,184200.0,2.6273,2.6542,2.6138,2.6138,184200.0
2008-10-30 11:00:00,3.89,3.94,3.87,3.94,62200.0,2.6206,2.6542,2.6071,2.6542,62200.0
2008-10-30 11:10:00,3.94,4.01,3.94,3.98,236600.0,2.6542,2.7014,2.6542,2.6812,236600.0
2008-10-30 11:20:00,3.98,4.02,3.98,4.01,109800.0,2.6812,2.7081,2.6812,2.7014,109800.0
2008-10-30 11:30:00,4.01,4.02,3.98,4.02,149400.0,2.7014,2.7081,2.6812,2.7081,149400.0
2008-10-30 11:40:00,4.02,4.03,3.99,4.01,71800.0,2.7081,2.7149,2.6879,2.7014,71800.0
2008-10-30 11:50:00,4.01,4.01,3.94,3.97,84000.0,2.7014,2.7014,2.6542,2.6744,84000.0
2008-10-30 12:00:00,3.97,4.0,3.96,3.98,93000.0,2.6744,2.6947,2.6677,2.6812,93000.0
2008-10-30 12:10:00,3.97,3.97,3.96,3.97,61200.0,2.6744,2.6744,2.6677,2.6744,61200.0
2008-10-30 12:20:00,3.97,3.97,3.94,3.94,69200.0,2.6744,2.6744,2.6542,2.6542,69200.0
2008-10-30 12:30:00,3.94,3.95,3.94,3.94,98800.0,2.6542,2.661,2.6542,2.6542,98800.0
2008-10-30 12:40:00,3.94,3.96,3.94,3.96,30400.0,2.6542,2.6677,2.6542,2.6677,30400.0
2008-10-30 12:50:00,3.95,3.97,3.94,3.96,61000.0,2.661,2.6744,2.6542,2.6677,61000.0
2008-10-30 13:00:00,3.96,3.98,3.94,3.96,106000.0,2.6677,2.6812,2.6542,2.6677,106000.0
2008-10-30 13:10:00,3.96,4.01,3.95,4.0,91600.0,2.6677,2.7014,2.661,2.6947,91600.0
2008-10-30 13:20:00,4.0,4.01,3.98,3.98,95400.0,2.6947,2.7014,2.6812,2.6812,95400.0
2008-10-30 13:30:00,3.99,4.01,3.98,4.01,101800.0,2.6879,2.7014,2.6812,2.7014,101800.0
2008-10-30 13:40:00,4.01,4.02,3.99,4.01,112800.0,2.7014,2.7081,2.6879,2.7014,112800.0
2008-10-30 13:50:00,4.01,4.07,4.01,4.07,85600.0,2.7014,2.7418,2.7014,2.7418,85600.0
2008-10-30 14:00:00,4.07,4.1,4.05,4.09,238400.0,2.7418,2.762,2.7283,2.7553,238400.0
2008-10-30 14:10:00,4.09,4.11,4.08,4.09,120000.0,2.7553,2.7688,2.7485,2.7553,120000.0
2008-10-30 14:20:00,4.09,4.11,4.06,4.11,158200.0,2.7553,2.7688,2.7351,2.7688,158200.0
2008-10-30 14:30:00,4.1,4.14,4.1,4.11,234600.0,2.762,2.789,2.762,2.7688,234600.0
2008-10-30 14:40:00,4.1,4.13,4.08,4.11,159800.0,2.762,2.7822,2.7485,2.7688,159800.0
2008-10-30 14:50:00,4.11,4.13,4.1,4.13,90800.0,2.7688,2.7822,2.762,2.7822,90800.0
2008-10-30 15:00:00,4.13,4.14,4.13,4.13,94200.0,2.7822,2.789,2.7822,2.7822,94200.0
2008-10-30 15:10:00,4.13,4.14,4.12,4.13,220000.0,2.7822,2.789,2.7755,2.7822,220000.0
2008-10-30 15:20:00,4.13,4.17,4.13,4.15,210600.0,2.7822,2.8092,2.7822,2.7957,210600.0
2008-10-30 15:30:00,4.15,4.15,4.12,4.13,280000.0,2.7957,2.7957,2.7755,2.7822,280000.0
2008-10-30 15:40:00,4.12,4.13,4.09,4.09,181000.0,2.7755,2.7822,2.7553,2.7553,181000.0
2008-10-30 15:50:00,4.09,4.31,4.09,4.13,312800.0,2.7553,2.9035,2.7553,2.7822,312800.0
2008-10-31 09:30:00,4.07,4.15,4.03,4.12,80600.0,2.7418,2.7957,2.7149,2.7755,80600.0
2008-10-31 09:40:00,4.12,4.12,4.04,4.05,50000.0,2.7755,2.7755,2.7216,2.7283,50000.0
2008-10-31 09:50:00,4.05,4.11,4.05,4.11,38000.0,2.7283,2.7688,2.7283,2.7688,38000.0
2008-10-31 10:00:00,4.1,4.14,4.1,4.12,41600.0,2.762,2.789,2.762,2.7755,41600.0
2008-10-31 10:10:00,4.13,4.14,4.11,4.14,58600.0,2.7822,2.789,2.7688,2.789,58600.0
2008-10-31 10:20:00,4.14,4.14,4.1,4.11,36600.0,2.789,2.789,2.762,2.7688,36600.0
2008-10-31 10:30:00,4.11,4.14,4.07,4.08,121400.0,2.7688,2.789,2.7418,2.7485,121400.0
2008-10-31 10:40:00,4.07,4.07,4.04,4.06,59000.0,2.7418,2.7418,2.7216,2.7351,59000.0
2008-10-31 10:50:00,4.06,4.07,4.05,4.07,46400.0,2.7351,2.7418,2.7283,2.7418,46400.0
2008-10-31 11:00:00,4.07,4.09,4.05,4.05,350800.0,2.7418,2.7553,2.7283,2.7283,350800.0
2008-10-31 11:10:00,4.06,4.07,4.03,4.07,115000.0,2.7351,2.7418,2.7149,2.7418,115000.0
2008-10-31 11:20:00,4.07,4.07,4.03,4.03,105800.0,2.7418,2.7418,2.7149,2.7149,105800.0
2008-10-31 11:30:00,4.03,4.05,4.01,4.04,106000.0,2.7149,2.7283,2.7014,2.7216,106000.0
2008-10-31 11:40:00,4.03,4.04,4.01,4.02,96800.0,2.7149,2.7216,2.7014,2.7081,96800.0
2008-10-31 11:50:00,4.02,4.03,4.0,4.02,75400.0,2.7081,2.7149,2.6947,2.7081,75400.0
2008-10-31 12:00:00,4.03,4.03,4.0,4.01,53400.0,2.7149,2.7149,2.6947,2.7014,53400.0
2008-10-31 12:10:00,4.01,4.01,3.98,3.98,195600.0,2.7014,2.7014,2.6812,2.6812,195600.0
2008-10-31 12:20:00,3.98,4.0,3.98,4.0,37400.0,2.6812,2.6947,2.6812,2.6947,37400.0
2008-10-31 12:30:00,4.0,4.0,3.99,4.0,18000.0,2.6947,2.6947,2.6879,2.6947,18000.0
2008-10-31 12:40:00,4.0,4.02,3.99,4.02,37400.0,2.6947,2.7081,2.6879,2.7081,37400.0
2008-10-31 12:50:00,4.02,4.06,4.02,4.04,34800.0,2.7081,2.7351,2.7081,2.7216,34800.0
2008-10-31 13:00:00,4.04,4.09,4.04,4.08,51000.0,2.7216,2.7553,2.7216,2.7485,51000.0
2008-10-31 13:10:00,4.08,4.12,4.08,4.12,47800.0,2.7485,2.7755,2.7485,2.7755,47800.0
2008-10-31 13:20:00,4.12,4.17,4.12,4.14,235400.0,2.7755,2.8092,2.7755,2.789,235400.0
2008-10-31 13:30:00,4.15,4.21,4.14,4.21,151800.0,2.7957,2.8361,2.789,2.8361,151800.0
2008-10-31 13:40:00,4.21,4.21,4.2,4.21,119000.0,2.8361,2.8361,2.8294,2.8361,119000.0
2008-10-31 13:50:00,4.2,4.24,4.2,4.24,98600.0,2.8294,2.8563,2.8294,2.8563,98600.0
2008-10-31 14:00:00,4.23,4.3,4.23,4.29,124000.0,2.8496,2.8968,2.8496,2.89,124000.0
2008-10-31 14:10:00,4.29,4.31,4.26,4.27,150200.0,2.89,2.9035,2.8698,2.8765,150200.0
2008-10-31 14:20:00,4.27,4.29,4.27,4.28,104400.0,2.8765,2.89,2.8765,2.8833,104400.0
2008-10-31 14:30:00,4.28,4.3,4.26,4.29,123000.0,2.8833,2.8968,2.8698,2.89,123000.0
2008-10-31 14:40:00,4.29,4.33,4.29,4.3,209200.0,2.89,2.917,2.89,2.8968,209200.0
2008-10-31 14:50:00,4.3,4.35,4.3,4.34,135800.0,2.8968,2.9304,2.8968,2.9237,135800.0
2008-10-31 15:00:00,4.35,4.36,4.32,4.34,198000.0,2.9304,2.9372,2.9102,2.9237,198000.0
2008-10-31 15:10:00,4.34,4.34,4.23,4.23,176000.0,2.9237,2.9237,2.8496,2.8496,176000.0
2008-10-31 15:20:00,4.23,4.23,4.17,4.18,197200.0,2.8496,2.8496,2.8092,2.8159,197200.0
2008-10-31 15:30:00,4.18,4.21,4.18,4.2,183400.0,2.8159,2.8361,2.8159,2.8294,183400.0
2008-10-31 15:40:00,4.2,4.22,4.05,4.12,540200.0,2.8294,2.8429,2.7283,2.7755,540200.0
2008-10-31 15:50:00,4.12,4.17,4.1,4.13,693600.0,2.7755,2.8092,2.762,2.7822,693600.0
2008-11-03 09:30:00,4.14,4.27,4.12,4.26,171200.0,2.789,2.8765,2.7755,2.8698,171200.0
2008-11-03 09:40:00,4.27,4.41,4.27,4.4,387000.0,2.8765,2.9709,2.8765,2.9641,387000.0
2008-11-03 09:50:00,4.39,4.44,4.39,4.39,160200.0,2.9574,2.9911,2.9574,2.9574,160200.0
2008-11-03 10:00:00,4.4,4.42,4.36,4.42,106200.0,2.9641,2.9776,2.9372,2.9776,106200.0
2008-11-03 10:10:00,4.42,4.52,4.42,4.51,149800.0,2.9776,3.045,2.9776,3.0382,149800.0
2008-11-03 10:20:00,4.51,4.55,4.51,4.52,93000.0,3.0382,3.0652,3.0382,3.045,93000.0
2008-11-03 10:30:00,4.53,4.59,4.52,4.58,72000.0,3.0517,3.0921,3.045,3.0854,72000.0
2008-11-03 10:40:00,4.58,4.65,4.58,4.65,134600.0,3.0854,3.1325,3.0854,3.1325,134600.0
2008-11-03 10:50:00,4.65,4.66,4.6,4.6,107400.0,3.1325,3.1393,3.0989,3.0989,107400.0
2008-11-03 11:00:00,4.61,4.68,4.61,4.66,109200.0,3.1056,3.1527,3.1056,3.1393,109200.0
2008-11-03 11:10:00,4.67,4.72,4.57,4.66,284800.0,3.146,3.1797,3.0786,3.1393,284800.0
2008-11-03 11:20:00,4.65,4.68,4.65,4.68,103400.0,3.1325,3.1527,3.1325,3.1527,103400.0
2008-11-03 11:30:00,4.68,4.72,4.67,4.69,194200.0,3.1527,3.1797,3.146,3.1595,194200.0
2008-11-03 11:40:00,4.69,4.72,4.68,4.7,125200.0,3.1595,3.1797,3.1527,3.1662,125200.0
2008-11-03 11:50:00,4.71,4.71,4.68,4.7,86200.0,3.173,3.173,3.1527,3.1662,86200.0
2008-11-03 12:00:00,4.7,4.71,4.7,4.7,51600.0,3.1662,3.173,3.1662,3.1662,51600.0
2008-11-03 12:10:00,4.7,4.74,4.69,4.74,57600.0,3.1662,3.1932,3.1595,3.1932,57600.0
2008-11-03 12:20:00,4.74,4.77,4.73,4.76,81400.0,3.1932,3.2134,3.1864,3.2066,81400.0
2008-11-03 12:30:00,4.76,4.77,4.72,4.73,57600.0,3.2066,3.2134,3.1797,3.1864,57600.0
2008-11-03 12:40:00,4.72,4.72,4.65,4.68,105200.0,3.1797,3.1797,3.1325,3.1527,105200.0
2008-11-03 12:50:00,4.68,4.68,4.65,4.66,42600.0,3.1527,3.1527,3.1325,3.1393,42600.0
2008-11-03 13:00:00,4.66,4.68,4.65,4.67,55600.0,3.1393,3.1527,3.1325,3.146,55600.0
2008-11-03 13:10:00,4.67,4.67,4.66,4.66,41200.0,3.146,3.146,3.1393,3.1393,41200.0
2008-11-03 13:20:00,4.66,4.66,4.66,4.66,24200.0,3.1393,3.1393,3.1393,3.1393,24200.0
2008-11-03 13:30:00,4.66,4.66,4.64,4.64,51200.0,3.1393,3.1393,3.1258,3.1258,51200.0
2008-11-03 13:40:00,4.65,4.65,4.62,4.62,92600.0,3.1325,3.1325,3.1123,3.1123,92600.0
2008-11-03 13:50:00,4.62,4.62,4.56,4.57,89000.0,3.1123,3.1123,3.0719,3.0786,89000.0
2008-11-03 14:00:00,4.57,4.59,4.53,4.54,219000.0,3.0786,3.0921,3.0517,3.0584,219000.0
2008-11-03 14:10:00,4.54,4.57,4.51,4.51,92400.0,3.0584,3.0786,3.0382,3.0382,92400.0
2008-11-03 14:20:00,4.51,4.53,4.47,4.52,161200.0,3.0382,3.0517,3.0113,3.045,161200.0
2008-11-03 14:30:00,4.53,4.55,4.52,4.54,74800.0,3.0517,3.0652,3.045,3.0584,74800.0
2008-11-03 14:40:00,4.55,4.58,4.54,4.58,68400.0,3.0652,3.0854,3.0584,3.0854,68400.0
2008-11-03 14:50:00,4.58,4.59,4.57,4.58,85200.0,3.0854,3.0921,3.0786,3.0854,85200.0
2008-11-03 15:00:00,4.58,4.58,4.53,4.55,109800.0,3.0854,3.0854,3.0517,3.0652,109800.0
2008-11-03 15:10:00,4.55,4.59,4.54,4.58,137600.0,3.0652,3.0921,3.0584,3.0854,137600.0
2008-11-03 15:20:00,4.58,4.6,4.56,4.58,153200.0,3.0854,3.0989,3.0719,3.0854,153200.0
2008-11-03 15:30:00,4.59,4.59,4.56,4.59,92400.0,3.0921,3.0921,3.0719,3.0921,92400.0
2008-11-03 15:40:00,4.59,4.6,4.58,4.6,153000.0,3.0921,3.0989,3.0854,3.0989,153000.0
2008-11-03 15:50:00,4.6,4.61,4.58,4.59,223200.0,3.0989,3.1056,3.0854,3.0921,223200.0
2008-11-04 09:30:00,4.62,4.74,4.39,4.72,230000.0,3.1123,3.1932,2.9574,3.1797,230000.0
2008-11-04 09:40:00,4.71,4.71,4.6,4.61,69600.0,3.173,3.173,3.0989,3.1056,69600.0
2008-11-04 09:50:00,4.6,4.62,4.54,4.54,56800.0,3.0989,3.1123,3.0584,3.0584,56800.0
2008-11-04 10:00:00,4.55,4.57,4.53,4.57,126400.0,3.0652,3.0786,3.0517,3.0786,126400.0
2008-11-04 10:10:00,4.57,4.64,4.57,4.63,131200.0,3.0786,3.1258,3.0786,3.1191,131200.0
2008-11-04 10:20:00,4.63,4.64,4.6,4.64,78400.0,3.1191,3.1258,3.0989,3.1258,78400.0
2008-11-04 10:30:00,4.64,4.73,4.64,4.73,107800.0,3.1258,3.1864,3.1258,3.1864,107800.0
2008-11-04 10:40:00,4.73,4.73,4.69,4.72,85200.0,3.1864,3.1864,3.1595,3.1797,85200.0
2008-11-04 10:50:00,4.73,4.78,4.73,4.74,79000.0,3.1864,3.2201,3.1864,3.1932,79000.0
2008-11-04 11:00:00,4.74,4.83,4.74,4.8,149000.0,3.1932,3.2538,3.1932,3.2336,149000.0
2008-11-04 11:10:00,4.8,4.81,4.8,4.8,62200.0,3.2336,3.2403,3.2336,3.2336,62200.0
2008-11-04 11:20:00,4.8,4.82,4.8,4.82,108600.0,3.2336,3.2471,3.2336,3.2471,108600.0
2008-11-04 11:30:00,4.82,4.82,4.77,4.77,64200.0,3.2471,3.2471,3.2134,3.2134,64200.0
2008-11-04 11:40:00,4.77,4.77,4.75,4.75,61000.0,3.2134,3.2134,3.1999,3.1999,61000.0
2008-11-04 11:50:00,4.76,4.76,4.71,4.74,111000.0,3.2066,3.2066,3.173,3.1932,111000.0
2008-11-04 12:00:00,4.74,4.74,4.7,4.73,55800.0,3.1932,3.1932,3.1662,3.1864,55800.0
2008-11-04 12:10:00,4.73,4.76,4.72,4.74,39800.0,3.1864,3.2066,3.1797,3.1932,39800.0
2008-11-04 12:20:00,4.74,4.84,4.74,4.81,128800.0,3.1932,3.2605,3.1932,3.2403,128800.0
2008-11-04 12:30:00,4.81,4.82,4.8,4.8,21800.0,3.2403,3.2471,3.2336,3.2336,21800.0
2008-11-04 12:40:00,4.8,4.8,4.78,4.79,26400.0,3.2336,3.2336,3.2201,3.2268,26400.0
2008-11-04 12:50:00,4.78,4.78,4.76,4.76,22000.0,3.2201,3.2201,3.2066,3.2066,22000.0
2008-11-04 13:00:00,4.76,4.77,4.76,4.76,31400.0,3.2066,3.2134,3.2066,3.2066,31400.0
2008-11-04 13:10:00,4.76,4.78,4.75,4.78,56800.0,3.2066,3.2201,3.1999,3.2201,56800.0
2008-11-04 13:20:00,4.78,4.78,4.75,4.76,56200.0,3.2201,3.2201,3.1999,3.2066,56200.0
2008-11-04 13:30:00,4.75,4.75,4.72,4.73,39000.0,3.1999,3.1999,3.1797,3.1864,39000.0
2008-11-04 13:40:00,4.73,4.74,4.73,4.73,30000.0,3.1864,3.1932,3.1864,3.1864,30000.0
2008-11-04 13:50:00,4.73,4.73,4.72,4.72,21800.0,3.1864,3.1864,3.1797,3.1797,21800.0
2008-11-04 14:00:00,4.72,4.72,4.7,4.71,96800.0,3.1797,3.1797,3.1662,3.173,96800.0
2008-11-04 14:10:00,4.71,4.75,4.71,4.73,68600.0,3.173,3.1999,3.173,3.1864,68600.0
2008-11-04 14:20:00,4.74,4.77,4.73,4.77,44600.0,3.1932,3.2134,3.1864,3.2134,44600.0
2008-11-04 14:30:00,4.77,4.77,4.74,4.75,39600.0,3.2134,3.2134,3.1932,3.1999,39600.0
2008-11-04 14:40:00,4.75,4.77,4.75,4.76,68000.0,3.1999,3.2134,3.1999,3.2066,68000.0
2008-11-04 14:50:00,4.76,4.79,4.74,4.78,155800.0,3.2066,3.2268,3.1932,3.2201,155800.0
2008-11-04 15:00:00,4.78,4.78,4.76,4.78,111200.0,3.2201,3.2201,3.2066,3.2201,111200.0
2008-11-04 15:10:00,4.78,4.8,4.77,4.78,66000.0,3.2201,3.2336,3.2134,3.2201,66000.0
2008-11-04 15:20:00,4.78,4.8,4.76,4.77,76400.0,3.2201,3.2336,3.2066,3.2134,76400.0
2008-11-04 15:30:00,4.77,4.79,4.76,4.78,82000.0,3.2134,3.2268,3.2066,3.2201,82000.0
2008-11-04 15:40:00,4.78,4.79,4.77,4.79,124400.0,3.2201,3.2268,3.2134,3.2268,124400.0
2008-11-04 15:50:00,4.79,4.8,4.77,4.79,285000.0,3.2268,3.2336,3.2134,3.2268,285000.0
2008-11-05 09:30:00,4.79,4.83,4.73,4.81,119400.0,3.2268,3.2538,3.1864,3.2403,119400.0
2008-11-05 09:40:00,4.81,4.82,4.75,4.77,70200.0,3.2403,3.2471,3.1999,3.2134,70200.0
2008-11-05 09:50:00,4.77,4.78,4.76,4.76,43000.0,3.2134,3.2201,3.2066,3.2066,43000.0
2008-11-05 10:00:00,4.76,4.82,4.76,4.79,69800.0,3.2066,3.2471,3.2066,3.2268,69800.0
2008-11-05 10:10:00,4.79,4.8,4.77,4.8,69400.0,3.2268,3.2336,3.2134,3.2336,69400.0
2008-11-05 10:20:00,4.8,4.8,4.77,4.79,47400.0,3.2336,3.2336,3.2134,3.2268,47400.0
2008-11-05 10:30:00,4.79,4.83,4.79,4.82,74600.0,3.2268,3.2538,3.2268,3.2471,74600.0
2008-11-05 10:40:00,4.82,4.9,4.82,4.9,85000.0,3.2471,3.3009,3.2471,3.3009,85000.0
2008-11-05 10:50:00,4.9,4.9,4.82,4.83,62600.0,3.3009,3.3009,3.2471,3.2538,62600.0
2008-11-05 11:00:00,4.83,4.87,4.83,4.86,71400.0,3.2538,3.2807,3.2538,3.274,71400.0
2008-11-05 11:10:00,4.86,4.9,4.86,4.9,66800.0,3.274,3.3009,3.274,3.3009,66800.0
2008-11-05 11:20:00,4.91,4.91,4.88,4.9,51000.0,3.3077,3.3077,3.2875,3.3009,51000.0
2008-11-05 11:30:00,4.89,4.89,4.86,4.86,47200.0,3.2942,3.2942,3.274,3.274,47200.0
2008-11-05 11:40:00,4.87,4.87,4.85,4.86,63600.0,3.2807,3.2807,3.2673,3.274,63600.0
2008-11-05 11:50:00,4.86,4.86,4.84,4.85,61600.0,3.274,3.274,3.2605,3.2673,61600.0
2008-11-05 12:00:00,4.85,4.89,4.84,4.84,54400.0,3.2673,3.2942,3.2605,3.2605,54400.0
2008-11-05 12:10:00,4.84,4.84,4.82,4.84,68400.0,3.2605,3.2605,3.2471,3.2605,68400.0
2008-11-05 12:20:00,4.84,4.88,4.84,4.84,74000.0,3.2605,3.2875,3.2605,3.2605,74000.0
2008-11-05 12:30:00,4.84,4.85,4.84,4.84,32000.0,3.2605,3.2673,3.2605,3.2605,32000.0
2008-11-05 12:40:00,4.84,4.86,4.84,4.85,38200.0,3.2605,3.274,3.2605,3.2673,38200.0
2008-11-05 12:50:00,4.85,4.86,4.84,4.85,59600.0,3.2673,3.274,3.2605,3.2673,59600.0
2008-11-05 13:00:00,4.85,4.86,4.84,4.86,51400.0,3.2673,3.274,3.2605,3.274,51400.0
2008-11-05 13:10:00,4.86,4.87,4.84,4.84,38200.0,3.274,3.2807,3.2605,3.2605,38200.0
2008-11-05 13:20:00,4.84,4.84,4.82,4.82,46400.0,3.2605,3.2605,3.2471,3.2471,46400.0
2008-11-05 13:30:00,4.82,4.83,4.78,4.8,84000.0,3.2471,3.2538,3.2201,3.2336,84000.0
2008-11-05 13:40:00,4.8,4.82,4.8,4.81,67800.0,3.2336,3.2471,3.2336,3.2403,67800.0
2008-11-05 13:50:00,4.81,4.84,4.8,4.84,170200.0,3.2403,3.2605,3.2336,3.2605,170200.0
2008-11-05 14:00:00,4.84,4.86,4.83,4.83,131000.0,3.2605,3.274,3.2538,3.2538,131000.0
2008-11-05 14:10:00,4.84,4.84,4.82,4.83,84800.0,3.2605,3.2605,3.2471,3.2538,84800.0
2008-11-05 14:20:00,4.82,4.83,4.79,4.79,74600.0,3.2471,3.2538,3.2268,3.2268,74600.0
2008-11-05 14:30:00,4.79,4.82,4.78,4.8,105600.0,3.2268,3.2471,3.2201,3.2336,105600.0
2008-11-05 14:40:00,4.8,4.8,4.78,4.78,50600.0,3.2336,3.2336,3.2201,3.2201,50600.0
2008-11-05 14:50:00,4.78,4.78,4.76,4.77,77400.0,3.2201,3.2201,3.2066,3.2134,77400.0
2008-11-05 15:00:00,4.77,4.77,4.74,4.74,114800.0,3.2134,3.2134,3.1932,3.1932,114800.0
2008-11-05 15:10:00,4.74,4.75,4.72,4.73,190800.0,3.1932,3.1999,3.1797,3.1864,190800.0
2008-11-05 15:20:00,4.73,4.73,4.68,4.7,100000.0,3.1864,3.1864,3.1527,3.1662,100000.0
2008-11-05 15:30:00,4.71,4.71,4.66,4.67,196800.0,3.173,3.173,3.1393,3.146,196800.0
2008-11-05 15:40:00,4.67,4.74,4.66,4.72,145400.0,3.146,3.1932,3.1393,3.1797,145400.0
2008-11-05 15:50:00,4.72,4.72,4.66,4.68,255800.0,3.1797,3.1797,3.1393,3.1527,255800.0
2008-11-06 09:30:00,4.68,4.91,4.68,4.72,105000.0,3.1527,3.3077,3.1527,3.1797,105000.0
2008-11-06 09:40:00,4.72,4.75,4.62,4.63,76800.0,3.1797,3.1999,3.1123,3.1191,76800.0
2008-11-06 09:50:00,4.62,4.65,4.59,4.61,87200.0,3.1123,3.1325,3.0921,3.1056,87200.0
2008-11-06 10:00:00,4.61,4.61,4.52,4.56,128000.0,3.1056,3.1056,3.045,3.0719,128000.0
2008-11-06 10:10:00,4.56,4.56,4.49,4.49,132400.0,3.0719,3.0719,3.0247,3.0247,132400.0
2008-11-06 10:20:00,4.5,4.51,4.43,4.44,140200.0,3.0315,3.0382,2.9843,2.9911,140200.0
2008-11-06 10:30:00,4.44,4.44,4.39,4.42,104600.0,2.9911,2.9911,2.9574,2.9776,104600.0
2008-11-06 10:40:00,4.42,4.43,4.41,4.42,61800.0,2.9776,2.9843,2.9709,2.9776,61800.0
2008-11-06 10:50:00,4.42,4.44,4.41,4.44,57000.0,2.9776,2.9911,2.9709,2.9911,57000.0
2008-11-06 11:00:00,4.44,4.44,4.4,4.41,90000.0,2.9911,2.9911,2.9641,2.9709,90000.0
2008-11-06 11:10:00,4.41,4.43,4.4,4.42,141000.0,2.9709,2.9843,2.9641,2.9776,141000.0
2008-11-06 11:20:00,4.42,4.45,4.36,4.44,113400.0,2.9776,2.9978,2.9372,2.9911,113400.0
2008-11-06 11:30:00,4.44,4.44,4.43,4.43,48800.0,2.9911,2.9911,2.9843,2.9843,48800.0
2008-11-06 11:40:00,4.43,4.43,4.39,4.39,33400.0,2.9843,2.9843,2.9574,2.9574,33400.0
2008-11-06 11:50:00,4.39,4.41,4.38,4.4,80800.0,2.9574,2.9709,2.9506,2.9641,80800.0
2008-11-06 12:00:00,4.4,4.4,4.38,4.39,45800.0,2.9641,2.9641,2.9506,2.9574,45800.0
2008-11-06 12:10:00,4.39,4.43,4.39,4.4,56200.0,2.9574,2.9843,2.9574,2.9641,56200.0
2008-11-06 12:20:00,4.4,4.41,4.4,4.4,74200.0,2.9641,2.9709,2.9641,2.9641,74200.0
2008-11-06 12:30:00,4.4,4.4,4.38,4.4,52000.0,2.9641,2.9641,2.9506,2.9641,52000.0
2008-11-06 12:40:00,4.4,4.4,4.37,4.39,37600.0,2.9641,2.9641,2.9439,2.9574,37600.0
2008-11-06 12:50:00,4.39,4.39,4.35,4.36,27200.0,2.9574,2.9574,2.9304,2.9372,27200.0
2008-11-06 13:00:00,4.35,4.35,4.31,4.31,65000.0,2.9304,2.9304,2.9035,2.9035,65000.0
2008-11-06 13:10:00,4.31,4.31,4.28,4.31,80400.0,2.9035,2.9035,2.8833,2.9035,80400.0
2008-11-06 13:20:00,4.31,4.35,4.3,4.35,49600.0,2.9035,2.9304,2.8968,2.9304,49600.0
2008-11-06 13:30:00,4.34,4.35,4.28,4.28,110800.0,2.9237,2.9304,2.8833,2.8833,110800.0
2008-11-06 13:40:00,4.28,4.3,4.27,4.29,77600.0,2.8833,2.8968,2.8765,2.89,77600.0
2008-11-06 13:50:00,4.29,4.31,4.27,4.3,90800.0,2.89,2.9035,2.8765,2.8968,90800.0
2008-11-06 14:00:00,4.3,4.35,4.29,4.34,105800.0,2.8968,2.9304,2.89,2.9237,105800.0
2008-11-06 14:10:00,4.34,4.37,4.33,4.33,71000.0,2.9237,2.9439,2.917,2.917,71000.0
2008-11-06 14:20:00,4.33,4.33,4.28,4.28,110400.0,2.917,2.917,2.8833,2.8833,110400.0
2008-11-06 14:30:00,4.28,4.32,4.27,4.32,137600.0,2.8833,2.9102,2.8765,2.9102,137600.0
2008-11-06 14:40:00,4.32,4.33,4.3,4.33,134600.0,2.9102,2.917,2.8968,2.917,134600.0
2008-11-06 14:50:00,4.33,4.35,4.32,4.33,106600.0,2.917,2.9304,2.9102,2.917,106600.0
2008-11-06 15:00:00,4.33,4.34,4.3,4.31,219000.0,2.917,2.9237,2.8968,2.9035,219000.0
2008-11-06 15:10:00,4.31,4.33,4.3,4.32,124400.0,2.9035,2.917,2.8968,2.9102,124400.0
2008-11-06 15:20:00,4.32,4.32,4.29,4.3,231400.0,2.9102,2.9102,2.89,2.8968,231400.0
2008-11-06 15:30:00,4.3,4.32,4.29,4.3,195200.0,2.8968,2.9102,2.89,2.8968,195200.0
2008-11-06 15:40:00,4.3,4.34,4.29,4.33,250000.0,2.8968,2.9237,2.89,2.917,250000.0
2008-11-06 15:50:00,4.33,4.33,4.27,4.29,280400.0,2.917,2.917,2.8765,2.89,280400.0
2008-11-07 09:30:00,4.4,4.4,4.22,4.25,67800.0,2.9641,2.9641,2.8429,2.8631,67800.0
2008-11-07 09:40:00,4.24,4.27,4.22,4.24,95200.0,2.8563,2.8765,2.8429,2.8563,95200.0
2008-11-07 09:50:00,4.25,4.25,4.18,4.24,52400.0,2.8631,2.8631,2.8159,2.8563,52400.0
2008-11-07 10:00:00,4.24,4.26,4.22,4.22,442000.0,2.8563,2.8698,2.8429,2.8429,442000.0
2008-11-07 10:10:00,4.22,4.27,4.2,4.27,72400.0,2.8429,2.8765,2.8294,2.8765,72400.0
2008-11-07 10:20:00,4.27,4.28,4.26,4.27,35800.0,2.8765,2.8833,2.8698,2.8765,35800.0
2008-11-07 10:30:00,4.27,4.36,4.27,4.36,39600.0,2.8765,2.9372,2.8765,2.9372,39600.0
2008-11-07 10:40:00,4.35,4.36,4.32,4.32,37000.0,2.9304,2.9372,2.9102,2.9102,37000.0
2008-11-07 10:50:00,4.32,4.33,4.27,4.28,34800.0,2.9102,2.917,2.8765,2.8833,34800.0
2008-11-07 11:00:00,4.27,4.29,4.26,4.27,60400.0,2.8765,2.89,2.8698,2.8765,60400.0
2008-11-07 11:10:00,4.27,4.31,4.27,4.29,75200.0,2.8765,2.9035,2.8765,2.89,75200.0
2008-11-07 11:20:00,4.29,4.3,4.26,4.27,45400.0,2.89,2.8968,2.8698,2.8765,45400.0
2008-11-07 11:30:00,4.28,4.3,4.27,4.28,35400.0,2.8833,2.8968,2.8765,2.8833,35400.0
2008-11-07 11:40:00,4.28,4.29,4.26,4.27,78400.0,2.8833,2.89,2.8698,2.8765,78400.0
2008-11-07 11:50:00,4.27,4.3,4.26,4.3,38000.0,2.8765,2.8968,2.8698,2.8968,38000.0
2008-11-07 12:00:00,4.3,4.36,4.3,4.36,161000.0,2.8968,2.9372,2.8968,2.9372,161000.0
2008-11-07 12:10:00,4.35,4.36,4.32,4.32,61800.0,2.9304,2.9372,2.9102,2.9102,61800.0
2008-11-07 12:20:00,4.33,4.35,4.31,4.33,114000.0,2.917,2.9304,2.9035,2.917,114000.0
2008-11-07 12:30:00,4.32,4.37,4.27,4.33,337800.0,2.9102,2.9439,2.8765,2.917,337800.0
2008-11-07 12:40:00,4.33,4.34,4.31,4.32,73600.0,2.917,2.9237,2.9035,2.9102,73600.0
2008-11-07 12:50:00,4.32,4.34,4.32,4.33,34600.0,2.9102,2.9237,2.9102,2.917,34600.0
2008-11-07 13:00:00,4.33,4.36,4.32,4.36,69800.0,2.917,2.9372,2.9102,2.9372,69800.0
2008-11-07 13:10:00,4.36,4.37,4.35,4.36,53600.0,2.9372,2.9439,2.9304,2.9372,53600.0
2008-11-07 13:20:00,4.36,4.36,4.34,4.35,47000.0,2.9372,2.9372,2.9237,2.9304,47000.0
2008-11-07 13:30:00,4.35,4.36,4.33,4.33,22400.0,2.9304,2.9372,2.917,2.917,22400.0
2008-11-07 13:40:00,4.34,4.34,4.33,4.34,20000.0,2.9237,2.9237,2.917,2.9237,20000.0
2008-11-07 13:50:00,4.34,4.36,4.33,4.36,33000.0,2.9237,2.9372,2.917,2.9372,33000.0
2008-11-07 14:00:00,4.36,4.36,4.35,4.36,52600.0,2.9372,2.9372,2.9304,2.9372,52600.0
2008-11-07 14:10:00,4.36,4.38,4.35,4.38,54600.0,2.9372,2.9506,2.9304,2.9506,54600.0
2008-11-07 14:20:00,4.37,4.39,4.36,4.39,90400.0,2.9439,2.9574,2.9372,2.9574,90400.0
2008-11-07 14:30:00,4.39,4.41,4.38,4.41,54000.0,2.9574,2.9709,2.9506,2.9709,54000.0
2008-11-07 14:40:00,4.41,4.42,4.39,4.39,48800.0,2.9709,2.9776,2.9574,2.9574,48800.0
2008-11-07 14:50:00,4.39,4.4,4.31,4.31,66200.0,2.9574,2.9641,2.9035,2.9035,66200.0
2008-11-07 15:00:00,4.31,4.36,4.3,4.36,77200.0,2.9035,2.9372,2.8968,2.9372,77200.0
2008-11-07 15:10:00,4.36,4.4,4.34,4.34,98600.0,2.9372,2.9641,2.9237,2.9237,98600.0
2008-11-07 15:20:00,4.35,4.35,4.3,4.32,126400.0,2.9304,2.9304,2.8968,2.9102,126400.0
2008-11-07 15:30:00,4.32,4.38,4.31,4.36,112800.0,2.9102,2.9506,2.9035,2.9372,112800.0
2008-11-07 15:40:00,4.36,4.4,4.36,4.39,133800.0,2.9372,2.9641,2.9372,2.9574,133800.0
2008-11-07 15:50:00,4.39,4.42,4.38,4.42,188400.0,2.9574,2.9776,2.9506,2.9776,188400.0
2008-11-10 09:30:00,4.54,4.54,4.39,4.43,69800.0,3.0584,3.0584,2.9574,2.9843,69800.0
2008-11-10 09:40:00,4.42,4.46,4.4,4.43,37200.0,2.9776,3.0045,2.9641,2.9843,37200.0
2008-11-10 09:50:00,4.42,4.42,4.39,4.41,52800.0,2.9776,2.9776,2.9574,2.9709,52800.0
2008-11-10 10:00:00,4.41,4.41,4.39,4.4,37200.0,2.9709,2.9709,2.9574,2.9641,37200.0
2008-11-10 10:10:00,4.4,4.45,4.4,4.43,39000.0,2.9641,2.9978,2.9641,2.9843,39000.0
2008-11-10 10:20:00,4.43,4.46,4.42,4.42,35200.0,2.9843,3.0045,2.9776,2.9776,35200.0
2008-11-10 10:30:00,4.42,4.43,4.4,4.41,74800.0,2.9776,2.9843,2.9641,2.9709,74800.0
2008-11-10 10:40:00,4.42,4.43,4.41,4.42,35000.0,2.9776,2.9843,2.9709,2.9776,35000.0
2008-11-10 10:50:00,4.42,4.42,4.41,4.42,78200.0,2.9776,2.9776,2.9709,2.9776,78200.0
2008-11-10 11:00:00,4.41,4.42,4.35,4.35,30600.0,2.9709,2.9776,2.9304,2.9304,30600.0
2008-11-10 11:10:00,4.35,4.36,4.33,4.33,28800.0,2.9304,2.9372,2.917,2.917,28800.0
2008-11-10 11:20:00,4.33,4.37,4.33,4.36,48800.0,2.917,2.9439,2.917,2.9372,48800.0
2008-11-10 11:30:00,4.35,4.36,4.28,4.29,179200.0,2.9304,2.9372,2.8833,2.89,179200.0
2008-11-10 11:40:00,4.28,4.29,4.2,4.2,313400.0,2.8833,2.89,2.8294,2.8294,313400.0
2008-11-10 11:50:00,4.2,4.21,4.16,4.16,53800.0,2.8294,2.8361,2.8024,2.8024,53800.0
2008-11-10 12:00:00,4.17,4.2,4.17,4.2,50000.0,2.8092,2.8294,2.8092,2.8294,50000.0
2008-11-10 12:10:00,4.19,4.2,4.14,4.14,56000.0,2.8226,2.8294,2.789,2.789,56000.0
2008-11-10 12:20:00,4.14,4.15,4.12,4.12,124400.0,2.789,2.7957,2.7755,2.7755,124400.0
2008-11-10 12:30:00,4.12,4.13,4.09,4.1,26000.0,2.7755,2.7822,2.7553,2.762,26000.0
2008-11-10 12:40:00,4.1,4.1,4.02,4.03,82000.0,2.762,2.762,2.7081,2.7149,82000.0
2008-11-10 12:50:00,4.03,4.04,3.99,4.01,165400.0,2.7149,2.7216,2.6879,2.7014,165400.0
2008-11-10 13:00:00,4.01,4.05,4.0,4.05,190000.0,2.7014,2.7283,2.6947,2.7283,190000.0
2008-11-10 13:10:00,4.05,4.06,4.03,4.03,154000.0,2.7283,2.7351,2.7149,2.7149,154000.0
2008-11-10 13:20:00,4.03,4.05,4.01,4.05,93000.0,2.7149,2.7283,2.7014,2.7283,93000.0
2008-11-10 13:30:00,4.05,4.05,4.03,4.04,87800.0,2.7283,2.7283,2.7149,2.7216,87800.0
2008-11-10 13:40:00,4.04,4.04,4.02,4.02,80800.0,2.7216,2.7216,2.7081,2.7081,80800.0
2008-11-10 13:50:00,4.02,4.05,4.01,4.05,43800.0,2.7081,2.7283,2.7014,2.7283,43800.0
2008-11-10 14:00:00,4.05,4.07,4.05,4.06,344400.0,2.7283,2.7418,2.7283,2.7351,344400.0
2008-11-10 14:10:00,4.06,4.07,4.05,4.06,33600.0,2.7351,2.7418,2.7283,2.7351,33600.0
2008-11-10 14:20:00,4.06,4.06,3.98,3.99,115800.0,2.7351,2.7351,2.6812,2.6879,115800.0
2008-11-10 14:30:00,3.98,3.98,3.94,3.94,108600.0,2.6812,2.6812,2.6542,2.6542,108600.0
2008-11-10 14:40:00,3.94,3.94,3.9,3.9,129600.0,2.6542,2.6542,2.6273,2.6273,129600.0
2008-11-10 14:50:00,3.9,3.9,3.88,3.88,89400.0,2.6273,2.6273,2.6138,2.6138,89400.0
2008-11-10 15:00:00,3.88,3.88,3.83,3.85,306000.0,2.6138,2.6138,2.5801,2.5936,306000.0
2008-11-10 15:10:00,3.85,3.93,3.85,3.88,118600.0,2.5936,2.6475,2.5936,2.6138,118600.0
2008-11-10 15:20:00,3.88,3.93,3.87,3.91,162200.0,2.6138,2.6475,2.6071,2.634,162200.0
2008-11-10 15:30:00,3.92,3.92,3.82,3.82,306600.0,2.6408,2.6408,2.5734,2.5734,306600.0
2008-11-10 15:40:00,3.81,3.94,3.8,3.94,476000.0,2.5667,2.6542,2.5599,2.6542,476000.0
2008-11-10 15:50:00,3.94,3.97,3.87,3.92,644800.0,2.6542,2.6744,2.6071,2.6408,644800.0
2008-11-11 09:30:00,3.87,3.88,3.77,3.83,91000.0,2.6071,2.6138,2.5397,2.5801,91000.0
2008-11-11 09:40:00,3.83,3.83,3.76,3.77,97600.0,2.5801,2.5801,2.533,2.5397,97600.0
2008-11-11 09:50:00,3.77,3.77,3.75,3.75,36800.0,2.5397,2.5397,2.5262,2.5262,36800.0
2008-11-11 10:00:00,3.75,3.85,3.75,3.85,140800.0,2.5262,2.5936,2.5262,2.5936,140800.0
2008-11-11 10:10:00,3.84,3.87,3.84,3.87,59400.0,2.5869,2.6071,2.5869,2.6071,59400.0
2008-11-11 10:20:00,3.88,3.9,3.86,3.87,38000.0,2.6138,2.6273,2.6003,2.6071,38000.0
2008-11-11 10:30:00,3.87,3.87,3.85,3.85,53400.0,2.6071,2.6071,2.5936,2.5936,53400.0
2008-11-11 10:40:00,3.85,3.86,3.82,3.83,100200.0,2.5936,2.6003,2.5734,2.5801,100200.0
2008-11-11 10:50:00,3.82,3.83,3.79,3.81,33800.0,2.5734,2.5801,2.5532,2.5667,33800.0
2008-11-11 11:00:00,3.8,3.81,3.76,3.76,36800.0,2.5599,2.5667,2.533,2.533,36800.0
2008-11-11 11:10:00,3.77,3.81,3.77,3.8,49600.0,2.5397,2.5667,2.5397,2.5599,49600.0
2008-11-11 11:20:00,3.8,3.82,3.79,3.8,28000.0,2.5599,2.5734,2.5532,2.5599,28000.0
2008-11-11 11:30:00,3.8,3.8,3.76,3.77,33400.0,2.5599,2.5599,2.533,2.5397,33400.0
2008-11-11 11:40:00,3.77,3.79,3.76,3.77,42600.0,2.5397,2.5532,2.533,2.5397,42600.0
2008-11-11 11:50:00,3.77,3.79,3.75,3.75,59800.0,2.5397,2.5532,2.5262,2.5262,59800.0
2008-11-11 12:00:00,3.75,3.75,3.73,3.73,59000.0,2.5262,2.5262,2.5128,2.5128,59000.0
2008-11-11 12:10:00,3.73,3.74,3.73,3.73,27400.0,2.5128,2.5195,2.5128,2.5128,27400.0
2008-11-11 12:20:00,3.73,3.73,3.72,3.73,33600.0,2.5128,2.5128,2.506,2.5128,33600.0
2008-11-11 12:30:00,3.73,3.73,3.72,3.72,53800.0,2.5128,2.5128,2.506,2.506,53800.0
2008-11-11 12:40:00,3.72,3.73,3.72,3.73,51000.0,2.506,2.5128,2.506,2.5128,51000.0
2008-11-11 12:50:00,3.72,3.76,3.72,3.76,70400.0,2.506,2.533,2.506,2.533,70400.0
2008-11-11 13:00:00,3.76,3.77,3.75,3.77,54200.0,2.533,2.5397,2.5262,2.5397,54200.0
2008-11-11 13:10:00,3.77,3.77,3.74,3.75,40800.0,2.5397,2.5397,2.5195,2.5262,40800.0
2008-11-11 13:20:00,3.76,3.76,3.74,3.75,90200.0,2.533,2.533,2.5195,2.5262,90200.0
2008-11-11 13:30:00,3.75,3.75,3.72,3.73,63800.0,2.5262,2.5262,2.506,2.5128,63800.0
2008-11-11 13:40:00,3.73,3.76,3.73,3.75,53000.0,2.5128,2.533,2.5128,2.5262,53000.0
2008-11-11 13:50:00,3.75,3.78,3.75,3.76,164800.0,2.5262,2.5464,2.5262,2.533,164800.0
2008-11-11 14:00:00,3.76,3.8,3.76,3.79,141000.0,2.533,2.5599,2.533,2.5532,141000.0
2008-11-11 14:10:00,3.79,3.82,3.79,3.82,42600.0,2.5532,2.5734,2.5532,2.5734,42600.0
2008-11-11 14:20:00,3.83,3.89,3.83,3.89,73200.0,2.5801,2.6206,2.5801,2.6206,73200.0
2008-11-11 14:30:00,3.89,3.92,3.87,3.88,95600.0,2.6206,2.6408,2.6071,2.6138,95600.0
2008-11-11 14:40:00,3.87,3.87,3.82,3.84,93000.0,2.6071,2.6071,2.5734,2.5869,93000.0
2008-11-11 14:50:00,3.84,3.84,3.78,3.81,109400.0,2.5869,2.5869,2.5464,2.5667,109400.0
2008-11-11 15:00:00,3.8,3.85,3.79,3.83,91800.0,2.5599,2.5936,2.5532,2.5801,91800.0
2008-11-11 15:10:00,3.83,3.85,3.83,3.85,75200.0,2.5801,2.5936,2.5801,2.5936,75200.0
2008-11-11 15:20:00,3.85,3.86,3.82,3.83,89400.0,2.5936,2.6003,2.5734,2.5801,89400.0
2008-11-11 15:30:00,3.83,3.83,3.78,3.78,99600.0,2.5801,2.5801,2.5464,2.5464,99600.0
2008-11-11 15:40:00,3.78,3.84,3.78,3.84,194400.0,2.5464,2.5869,2.5464,2.5869,194400.0
2008-11-11 15:50:00,3.84,3.86,3.83,3.85,241600.0,2.5869,2.6003,2.5801,2.5936,241600.0
2008-11-12 09:30:00,3.77,3.82,3.77,3.78,57400.0,2.5397,2.5734,2.5397,2.5464,57400.0
2008-11-12 09:40:00,3.79,3.79,3.73,3.76,130000.0,2.5532,2.5532,2.5128,2.533,130000.0
2008-11-12 09:50:00,3.75,3.78,3.75,3.76,86000.0,2.5262,2.5464,2.5262,2.533,86000.0
2008-11-12 10:00:00,3.76,3.79,3.75,3.78,62600.0,2.533,2.5532,2.5262,2.5464,62600.0
2008-11-12 10:10:00,3.78,3.84,3.77,3.81,109000.0,2.5464,2.5869,2.5397,2.5667,109000.0
2008-11-12 10:20:00,3.81,3.85,3.8,3.8,90800.0,2.5667,2.5936,2.5599,2.5599,90800.0
2008-11-12 10:30:00,3.8,3.82,3.77,3.78,81800.0,2.5599,2.5734,2.5397,2.5464,81800.0
2008-11-12 10:40:00,3.78,3.78,3.76,3.78,41800.0,2.5464,2.5464,2.533,2.5464,41800.0
2008-11-12 10:50:00,3.79,3.79,3.78,3.79,47200.0,2.5532,2.5532,2.5464,2.5532,47200.0
2008-11-12 11:00:00,3.78,3.81,3.76,3.81,89200.0,2.5464,2.5667,2.533,2.5667,89200.0
2008-11-12 11:10:00,3.8,3.83,3.79,3.82,57400.0,2.5599,2.5801,2.5532,2.5734,57400.0
2008-11-12 11:20:00,3.82,3.83,3.81,3.83,57800.0,2.5734,2.5801,2.5667,2.5801,57800.0
2008-11-12 11:30:00,3.83,3.83,3.82,3.82,104400.0,2.5801,2.5801,2.5734,2.5734,104400.0
2008-11-12 11:40:00,3.81,3.82,3.73,3.73,156800.0,2.5667,2.5734,2.5128,2.5128,156800.0
2008-11-12 11:50:00,3.73,3.73,3.69,3.72,63000.0,2.5128,2.5128,2.4858,2.506,63000.0
2008-11-12 12:00:00,3.73,3.73,3.68,3.68,38000.0,2.5128,2.5128,2.4791,2.4791,38000.0
2008-11-12 12:10:00,3.68,3.69,3.67,3.68,20800.0,2.4791,2.4858,2.4723,2.4791,20800.0
2008-11-12 12:20:00,3.68,3.72,3.67,3.72,34600.0,2.4791,2.506,2.4723,2.506,34600.0
2008-11-12 12:30:00,3.72,3.73,3.69,3.71,42000.0,2.506,2.5128,2.4858,2.4993,42000.0
2008-11-12 12:40:00,3.72,3.74,3.72,3.73,22400.0,2.506,2.5195,2.506,2.5128,22400.0
2008-11-12 12:50:00,3.73,3.73,3.73,3.73,27600.0,2.5128,2.5128,2.5128,2.5128,27600.0
2008-11-12 13:00:00,3.73,3.75,3.73,3.75,73800.0,2.5128,2.5262,2.5128,2.5262,73800.0
2008-11-12 13:10:00,3.75,3.75,3.72,3.73,36600.0,2.5262,2.5262,2.506,2.5128,36600.0
2008-11-12 13:20:00,3.73,3.73,3.69,3.69,33800.0,2.5128,2.5128,2.4858,2.4858,33800.0
2008-11-12 13:30:00,3.69,3.69,3.67,3.69,85600.0,2.4858,2.4858,2.4723,2.4858,85600.0
2008-11-12 13:40:00,3.69,3.7,3.68,3.68,28800.0,2.4858,2.4926,2.4791,2.4791,28800.0
2008-11-12 13:50:00,3.68,3.68,3.63,3.63,118400.0,2.4791,2.4791,2.4454,2.4454,118400.0
2008-11-12 14:00:00,3.63,3.63,3.6,3.61,76600.0,2.4454,2.4454,2.4252,2.4319,76600.0
2008-11-12 14:10:00,3.6,3.64,3.6,3.64,72200.0,2.4252,2.4521,2.4252,2.4521,72200.0
2008-11-12 14:20:00,3.64,3.65,3.63,3.64,61400.0,2.4521,2.4589,2.4454,2.4521,61400.0
2008-11-12 14:30:00,3.64,3.64,3.62,3.62,68800.0,2.4521,2.4521,2.4387,2.4387,68800.0
2008-11-12 14:40:00,3.62,3.64,3.61,3.63,84600.0,2.4387,2.4521,2.4319,2.4454,84600.0
2008-11-12 14:50:00,3.63,3.63,3.61,3.62,76800.0,2.4454,2.4454,2.4319,2.4387,76800.0
2008-11-12 15:00:00,3.62,3.62,3.6,3.6,72200.0,2.4387,2.4387,2.4252,2.4252,72200.0
2008-11-12 15:10:00,3.61,3.64,3.61,3.64,81600.0,2.4319,2.4521,2.4319,2.4521,81600.0
2008-11-12 15:20:00,3.64,3.64,3.61,3.62,87200.0,2.4521,2.4521,2.4319,2.4387,87200.0
2008-11-12 15:30:00,3.62,3.63,3.61,3.61,93800.0,2.4387,2.4454,2.4319,2.4319,93800.0
2008-11-12 15:40:00,3.61,3.66,3.58,3.64,167800.0,2.4319,2.4656,2.4117,2.4521,167800.0
2008-11-12 15:50:00,3.63,3.64,3.59,3.61,199800.0,2.4454,2.4521,2.4185,2.4319,199800.0
2008-11-13 09:30:00,3.62,3.66,3.52,3.53,58800.0,2.4387,2.4656,2.3713,2.378,58800.0
2008-11-13 09:40:00,3.53,3.53,3.42,3.42,178400.0,2.378,2.378,2.3039,2.3039,178400.0
2008-11-13 09:50:00,3.43,3.46,3.41,3.42,85800.0,2.3107,2.3309,2.2972,2.3039,85800.0
2008-11-13 10:00:00,3.43,3.44,3.41,3.42,77600.0,2.3107,2.3174,2.2972,2.3039,77600.0
2008-11-13 10:10:00,3.43,3.55,3.42,3.54,58000.0,2.3107,2.3915,2.3039,2.3848,58000.0
2008-11-13 10:20:00,3.53,3.56,3.53,3.54,39400.0,2.378,2.3982,2.378,2.3848,39400.0
2008-11-13 10:30:00,3.54,3.54,3.48,3.48,44200.0,2.3848,2.3848,2.3443,2.3443,44200.0
2008-11-13 10:40:00,3.49,3.5,3.42,3.42,74600.0,2.3511,2.3578,2.3039,2.3039,74600.0
2008-11-13 10:50:00,3.42,3.44,3.42,3.44,29800.0,2.3039,2.3174,2.3039,2.3174,29800.0
2008-11-13 11:00:00,3.44,3.46,3.4,3.41,84600.0,2.3174,2.3309,2.2905,2.2972,84600.0
2008-11-13 11:10:00,3.41,3.42,3.38,3.38,59600.0,2.2972,2.3039,2.277,2.277,59600.0
2008-11-13 11:20:00,3.39,3.4,3.38,3.39,71800.0,2.2837,2.2905,2.277,2.2837,71800.0
2008-11-13 11:30:00,3.39,3.4,3.37,3.37,72400.0,2.2837,2.2905,2.2702,2.2702,72400.0
2008-11-13 11:40:00,3.37,3.39,3.37,3.38,49000.0,2.2702,2.2837,2.2702,2.277,49000.0
2008-11-13 11:50:00,3.38,3.38,3.36,3.36,96800.0,2.277,2.277,2.2635,2.2635,96800.0
2008-11-13 12:00:00,3.36,3.38,3.36,3.38,31800.0,2.2635,2.277,2.2635,2.277,31800.0
2008-11-13 12:10:00,3.37,3.37,3.31,3.31,101600.0,2.2702,2.2702,2.2298,2.2298,101600.0
2008-11-13 12:20:00,3.31,3.32,3.29,3.3,77600.0,2.2298,2.2366,2.2164,2.2231,77600.0
2008-11-13 12:30:00,3.3,3.31,3.29,3.3,199000.0,2.2231,2.2298,2.2164,2.2231,199000.0
2008-11-13 12:40:00,3.3,3.31,3.3,3.3,167400.0,2.2231,2.2298,2.2231,2.2231,167400.0
2008-11-13 12:50:00,3.3,3.31,3.28,3.28,104800.0,2.2231,2.2298,2.2096,2.2096,104800.0
2008-11-13 13:00:00,3.27,3.3,3.27,3.3,87200.0,2.2029,2.2231,2.2029,2.2231,87200.0
2008-11-13 13:10:00,3.31,3.41,3.31,3.39,231000.0,2.2298,2.2972,2.2298,2.2837,231000.0
2008-11-13 13:20:00,3.39,3.45,3.37,3.44,128800.0,2.2837,2.3241,2.2702,2.3174,128800.0
2008-11-13 13:30:00,3.44,3.5,3.44,3.48,231400.0,2.3174,2.3578,2.3174,2.3443,231400.0
2008-11-13 13:40:00,3.48,3.5,3.44,3.44,148400.0,2.3443,2.3578,2.3174,2.3174,148400.0
2008-11-13 13:50:00,3.44,3.53,3.44,3.45,109400.0,2.3174,2.378,2.3174,2.3241,109400.0
2008-11-13 14:00:00,3.44,3.48,3.44,3.47,66400.0,2.3174,2.3443,2.3174,2.3376,66400.0
2008-11-13 14:10:00,3.47,3.51,3.46,3.47,105200.0,2.3376,2.3646,2.3309,2.3376,105200.0
2008-11-13 14:20:00,3.48,3.61,3.47,3.6,116600.0,2.3443,2.4319,2.3376,2.4252,116600.0
2008-11-13 14:30:00,3.6,3.65,3.54,3.65,126600.0,2.4252,2.4589,2.3848,2.4589,126600.0
2008-11-13 14:40:00,3.65,3.65,3.59,3.65,180200.0,2.4589,2.4589,2.4185,2.4589,180200.0
2008-11-13 14:50:00,3.65,3.67,3.61,3.63,104600.0,2.4589,2.4723,2.4319,2.4454,104600.0
2008-11-13 15:00:00,3.63,3.64,3.51,3.52,123800.0,2.4454,2.4521,2.3646,2.3713,123800.0
2008-11-13 15:10:00,3.52,3.62,3.52,3.6,147000.0,2.3713,2.4387,2.3713,2.4252,147000.0
2008-11-13 15:20:00,3.6,3.68,3.59,3.65,115800.0,2.4252,2.4791,2.4185,2.4589,115800.0
2008-11-13 15:30:00,3.65,3.72,3.65,3.71,222800.0,2.4589,2.506,2.4589,2.4993,222800.0
2008-11-13 15:40:00,3.71,3.73,3.7,3.71,120400.0,2.4993,2.5128,2.4926,2.4993,120400.0
2008-11-13 15:50:00,3.71,3.72,3.65,3.72,604000.0,2.4993,2.506,2.4589,2.506,604000.0
2008-11-14 09:30:00,3.57,3.79,3.56,3.56,93800.0,2.405,2.5532,2.3982,2.3982,93800.0
2008-11-14 09:40:00,3.56,3.68,3.56,3.65,39000.0,2.3982,2.4791,2.3982,2.4589,39000.0
2008-11-14 09:50:00,3.65,3.67,3.64,3.65,54800.0,2.4589,2.4723,2.4521,2.4589,54800.0
2008-11-14 10:00:00,3.65,3.66,3.55,3.55,50600.0,2.4589,2.4656,2.3915,2.3915,50600.0
2008-11-14 10:10:00,3.56,3.57,3.51,3.51,47000.0,2.3982,2.405,2.3646,2.3646,47000.0
2008-11-14 10:20:00,3.5,3.5,3.47,3.48,46000.0,2.3578,2.3578,2.3376,2.3443,46000.0
2008-11-14 10:30:00,3.48,3.48,3.42,3.42,49600.0,2.3443,2.3443,2.3039,2.3039,49600.0
2008-11-14 10:40:00,3.42,3.5,3.4,3.5,68800.0,2.3039,2.3578,2.2905,2.3578,68800.0
2008-11-14 10:50:00,3.51,3.52,3.47,3.47,46400.0,2.3646,2.3713,2.3376,2.3376,46400.0
2008-11-14 11:00:00,3.46,3.46,3.23,3.32,522600.0,2.3309,2.3309,2.1759,2.2366,522600.0
2008-11-14 11:10:00,3.32,3.37,3.29,3.34,83800.0,2.2366,2.2702,2.2164,2.25,83800.0
2008-11-14 11:20:00,3.34,3.34,3.17,3.23,488400.0,2.25,2.25,2.1355,2.1759,488400.0
2008-11-14 11:30:00,3.23,3.23,3.19,3.2,112000.0,2.1759,2.1759,2.149,2.1557,112000.0
2008-11-14 11:40:00,3.2,3.22,3.19,3.22,58000.0,2.1557,2.1692,2.149,2.1692,58000.0
2008-11-14 11:50:00,3.22,3.23,3.19,3.19,43800.0,2.1692,2.1759,2.149,2.149,43800.0
2008-11-14 12:00:00,3.19,3.2,3.14,3.17,202600.0,2.149,2.1557,2.1153,2.1355,202600.0
2008-11-14 12:10:00,3.17,3.23,3.17,3.19,77200.0,2.1355,2.1759,2.1355,2.149,77200.0
2008-11-14 12:20:00,3.19,3.21,3.18,3.19,97800.0,2.149,2.1625,2.1422,2.149,97800.0
2008-11-14 12:30:00,3.19,3.23,3.17,3.23,78600.0,2.149,2.1759,2.1355,2.1759,78600.0
2008-11-14 12:40:00,3.23,3.26,3.23,3.25,46000.0,2.1759,2.1961,2.1759,2.1894,46000.0
2008-11-14 12:50:00,3.26,3.3,3.25,3.3,83400.0,2.1961,2.2231,2.1894,2.2231,83400.0
2008-11-14 13:00:00,3.3,3.3,3.25,3.26,85400.0,2.2231,2.2231,2.1894,2.1961,85400.0
2008-11-14 13:10:00,3.26,3.26,3.23,3.25,76200.0,2.1961,2.1961,2.1759,2.1894,76200.0
2008-11-14 13:20:00,3.25,3.29,3.23,3.29,126000.0,2.1894,2.2164,2.1759,2.2164,126000.0
2008-11-14 13:30:00,3.29,3.3,3.28,3.29,90800.0,2.2164,2.2231,2.2096,2.2164,90800.0
2008-11-14 13:40:00,3.29,3.3,3.27,3.29,110400.0,2.2164,2.2231,2.2029,2.2164,110400.0
2008-11-14 13:50:00,3.29,3.3,3.28,3.28,117600.0,2.2164,2.2231,2.2096,2.2096,117600.0
2008-11-14 14:00:00,3.28,3.31,3.26,3.31,90600.0,2.2096,2.2298,2.1961,2.2298,90600.0
2008-11-14 14:10:00,3.31,3.35,3.28,3.35,91600.0,2.2298,2.2568,2.2096,2.2568,91600.0
2008-11-14 14:20:00,3.35,3.36,3.32,3.35,140200.0,2.2568,2.2635,2.2366,2.2568,140200.0
2008-11-14 14:30:00,3.35,3.39,3.33,3.38,191600.0,2.2568,2.2837,2.2433,2.277,191600.0
2008-11-14 14:40:00,3.38,3.42,3.37,3.38,118000.0,2.277,2.3039,2.2702,2.277,118000.0
2008-11-14 14:50:00,3.38,3.42,3.35,3.42,119800.0,2.277,2.3039,2.2568,2.3039,119800.0
2008-11-14 15:00:00,3.42,3.43,3.35,3.39,202600.0,2.3039,2.3107,2.2568,2.2837,202600.0
2008-11-14 15:10:00,3.39,3.39,3.32,3.33,259200.0,2.2837,2.2837,2.2366,2.2433,259200.0
2008-11-14 15:20:00,3.33,3.38,3.33,3.34,252600.0,2.2433,2.277,2.2433,2.25,252600.0
2008-11-14 15:30:00,3.33,3.34,3.28,3.3,243200.0,2.2433,2.25,2.2096,2.2231,243200.0
2008-11-14 15:40:00,3.3,3.3,3.25,3.26,375600.0,2.2231,2.2231,2.1894,2.1961,375600.0
2008-11-14 15:50:00,3.26,3.26,3.22,3.23,449600.0,2.1961,2.1961,2.1692,2.1759,449600.0
2008-11-17 09:30:00,3.15,3.32,2.91,3.13,468200.0,2.122,2.2366,1.9604,2.1086,468200.0
2008-11-17 09:40:00,3.12,3.17,3.09,3.15,185400.0,2.1018,2.1355,2.0816,2.122,185400.0
2008-11-17 09:50:00,3.15,3.22,3.15,3.19,88400.0,2.122,2.1692,2.122,2.149,88400.0
2008-11-17 10:00:00,3.19,3.19,3.14,3.18,135200.0,2.149,2.149,2.1153,2.1422,135200.0
2008-11-17 10:10:00,3.18,3.18,3.15,3.15,117600.0,2.1422,2.1422,2.122,2.122,117600.0
2008-11-17 10:20:00,3.15,3.19,3.15,3.19,87000.0,2.122,2.149,2.122,2.149,87000.0
2008-11-17 10:30:00,3.19,3.23,3.18,3.23,92600.0,2.149,2.1759,2.1422,2.1759,92600.0
2008-11-17 10:40:00,3.23,3.23,3.19,3.19,51600.0,2.1759,2.1759,2.149,2.149,51600.0
2008-11-17 10:50:00,3.19,3.19,3.17,3.19,56400.0,2.149,2.149,2.1355,2.149,56400.0
2008-11-17 11:00:00,3.19,3.22,3.18,3.22,57600.0,2.149,2.1692,2.1422,2.1692,57600.0
2008-11-17 11:10:00,3.21,3.23,3.21,3.23,67600.0,2.1625,2.1759,2.1625,2.1759,67600.0
2008-11-17 11:20:00,3.23,3.23,3.23,3.23,46800.0,2.1759,2.1759,2.1759,2.1759,46800.0
2008-11-17 11:30:00,3.23,3.25,3.23,3.23,92000.0,2.1759,2.1894,2.1759,2.1759,92000.0
2008-11-17 11:40:00,3.23,3.25,3.19,3.25,78000.0,2.1759,2.1894,2.149,2.1894,78000.0
2008-11-17 11:50:00,3.25,3.27,3.24,3.27,85800.0,2.1894,2.2029,2.1827,2.2029,85800.0
2008-11-17 12:00:00,3.27,3.29,3.26,3.28,105000.0,2.2029,2.2164,2.1961,2.2096,105000.0
2008-11-17 12:10:00,3.28,3.31,3.28,3.3,82600.0,2.2096,2.2298,2.2096,2.2231,82600.0
2008-11-17 12:20:00,3.31,3.31,3.3,3.31,71200.0,2.2298,2.2298,2.2231,2.2298,71200.0
2008-11-17 12:30:00,3.32,3.33,3.27,3.27,181600.0,2.2366,2.2433,2.2029,2.2029,181600.0
2008-11-17 12:40:00,3.28,3.32,3.28,3.31,44400.0,2.2096,2.2366,2.2096,2.2298,44400.0
2008-11-17 12:50:00,3.31,3.32,3.27,3.28,63000.0,2.2298,2.2366,2.2029,2.2096,63000.0
2008-11-17 13:00:00,3.27,3.28,3.26,3.27,32800.0,2.2029,2.2096,2.1961,2.2029,32800.0
2008-11-17 13:10:00,3.27,3.27,3.23,3.23,36000.0,2.2029,2.2029,2.1759,2.1759,36000.0
2008-11-17 13:20:00,3.23,3.23,3.21,3.23,57800.0,2.1759,2.1759,2.1625,2.1759,57800.0
2008-11-17 13:30:00,3.23,3.25,3.21,3.22,46400.0,2.1759,2.1894,2.1625,2.1692,46400.0
2008-11-17 13:40:00,3.21,3.22,3.21,3.21,22800.0,2.1625,2.1692,2.1625,2.1625,22800.0
2008-11-17 13:50:00,3.21,3.22,3.21,3.21,49400.0,2.1625,2.1692,2.1625,2.1625,49400.0
2008-11-17 14:00:00,3.21,3.22,3.17,3.2,112200.0,2.1625,2.1692,2.1355,2.1557,112200.0
2008-11-17 14:10:00,3.19,3.22,3.19,3.2,76000.0,2.149,2.1692,2.149,2.1557,76000.0
2008-11-17 14:20:00,3.2,3.21,3.15,3.15,65200.0,2.1557,2.1625,2.122,2.122,65200.0
2008-11-17 14:30:00,3.15,3.18,3.14,3.18,63200.0,2.122,2.1422,2.1153,2.1422,63200.0
2008-11-17 14:40:00,3.18,3.19,3.15,3.15,68400.0,2.1422,2.149,2.122,2.122,68400.0
2008-11-17 14:50:00,3.15,3.18,3.14,3.15,51600.0,2.122,2.1422,2.1153,2.122,51600.0
2008-11-17 15:00:00,3.15,3.18,3.14,3.18,79200.0,2.122,2.1422,2.1153,2.1422,79200.0
2008-11-17 15:10:00,3.17,3.2,3.16,3.18,187000.0,2.1355,2.1557,2.1288,2.1422,187000.0
2008-11-17 15:20:00,3.18,3.19,3.14,3.17,97400.0,2.1422,2.149,2.1153,2.1355,97400.0
2008-11-17 15:30:00,3.16,3.18,3.11,3.12,110000.0,2.1288,2.1422,2.0951,2.1018,110000.0
2008-11-17 15:40:00,3.12,3.14,3.11,3.12,158800.0,2.1018,2.1153,2.0951,2.1018,158800.0
2008-11-17 15:50:00,3.12,3.12,3.08,3.09,203800.0,2.1018,2.1018,2.0749,2.0816,203800.0
2008-11-18 09:30:00,3.09,3.09,3.0,3.05,100400.0,2.0816,2.0816,2.021,2.0547,100400.0
2008-11-18 09:40:00,3.06,3.08,3.05,3.08,48000.0,2.0614,2.0749,2.0547,2.0749,48000.0
2008-11-18 09:50:00,3.08,3.08,3.05,3.06,46000.0,2.0749,2.0749,2.0547,2.0614,46000.0
2008-11-18 10:00:00,3.06,3.06,3.03,3.04,72800.0,2.0614,2.0614,2.0412,2.0479,72800.0
2008-11-18 10:10:00,3.05,3.1,3.05,3.1,34000.0,2.0547,2.0884,2.0547,2.0884,34000.0
2008-11-18 10:20:00,3.1,3.12,3.07,3.1,111000.0,2.0884,2.1018,2.0681,2.0884,111000.0
2008-11-18 10:30:00,3.1,3.1,3.08,3.08,59600.0,2.0884,2.0884,2.0749,2.0749,59600.0
2008-11-18 10:40:00,3.08,3.08,3.05,3.06,40000.0,2.0749,2.0749,2.0547,2.0614,40000.0
2008-11-18 10:50:00,3.05,3.06,3.05,3.06,69800.0,2.0547,2.0614,2.0547,2.0614,69800.0
2008-11-18 11:00:00,3.06,3.06,3.05,3.05,67400.0,2.0614,2.0614,2.0547,2.0547,67400.0
2008-11-18 11:10:00,3.05,3.07,3.05,3.06,52800.0,2.0547,2.0681,2.0547,2.0614,52800.0
2008-11-18 11:20:00,3.06,3.07,3.05,3.06,44000.0,2.0614,2.0681,2.0547,2.0614,44000.0
2008-11-18 11:30:00,3.06,3.09,3.06,3.08,44000.0,2.0614,2.0816,2.0614,2.0749,44000.0
2008-11-18 11:40:00,3.08,3.09,3.08,3.09,45600.0,2.0749,2.0816,2.0749,2.0816,45600.0
2008-11-18 11:50:00,3.08,3.11,3.08,3.1,52400.0,2.0749,2.0951,2.0749,2.0884,52400.0
2008-11-18 12:00:00,3.1,3.1,3.08,3.09,43400.0,2.0884,2.0884,2.0749,2.0816,43400.0
2008-11-18 12:10:00,3.08,3.09,3.06,3.06,39200.0,2.0749,2.0816,2.0614,2.0614,39200.0
2008-11-18 12:20:00,3.06,3.06,3.03,3.03,53000.0,2.0614,2.0614,2.0412,2.0412,53000.0
2008-11-18 12:30:00,3.03,3.03,3.01,3.01,27000.0,2.0412,2.0412,2.0277,2.0277,27000.0
2008-11-18 12:40:00,3.01,3.01,2.96,2.99,106600.0,2.0277,2.0277,1.994,2.0143,106600.0
2008-11-18 12:50:00,2.99,3.0,2.98,2.99,30400.0,2.0143,2.021,2.0075,2.0143,30400.0
2008-11-18 13:00:00,2.99,3.0,2.97,2.98,50400.0,2.0143,2.021,2.0008,2.0075,50400.0
2008-11-18 13:10:00,2.98,2.98,2.96,2.97,138400.0,2.0075,2.0075,1.994,2.0008,138400.0
2008-11-18 13:20:00,2.97,3.0,2.97,2.98,47800.0,2.0008,2.021,2.0008,2.0075,47800.0
2008-11-18 13:30:00,2.98,2.99,2.97,2.98,56600.0,2.0075,2.0143,2.0008,2.0075,56600.0
2008-11-18 13:40:00,2.98,2.98,2.96,2.97,117000.0,2.0075,2.0075,1.994,2.0008,117000.0
2008-11-18 13:50:00,2.97,3.01,2.97,3.01,115400.0,2.0008,2.0277,2.0008,2.0277,115400.0
2008-11-18 14:00:00,3.01,3.02,3.0,3.01,138400.0,2.0277,2.0345,2.021,2.0277,138400.0
2008-11-18 14:10:00,3.01,3.02,3.0,3.0,93000.0,2.0277,2.0345,2.021,2.021,93000.0
2008-11-18 14:20:00,3.01,3.03,3.0,3.01,85400.0,2.0277,2.0412,2.021,2.0277,85400.0
2008-11-18 14:30:00,3.01,3.01,2.98,2.98,169000.0,2.0277,2.0277,2.0075,2.0075,169000.0
2008-11-18 14:40:00,2.98,2.98,2.95,2.95,70000.0,2.0075,2.0075,1.9873,1.9873,70000.0
2008-11-18 14:50:00,2.95,2.97,2.95,2.97,87200.0,1.9873,2.0008,1.9873,2.0008,87200.0
2008-11-18 15:00:00,2.97,3.0,2.97,3.0,93400.0,2.0008,2.021,2.0008,2.021,93400.0
2008-11-18 15:10:00,3.0,3.02,2.99,3.01,128600.0,2.021,2.0345,2.0143,2.0277,128600.0
2008-11-18 15:20:00,3.01,3.03,2.98,2.99,119000.0,2.0277,2.0412,2.0075,2.0143,119000.0
2008-11-18 15:30:00,3.0,3.01,2.97,3.0,132600.0,2.021,2.0277,2.0008,2.021,132600.0
2008-11-18 15:40:00,3.0,3.01,2.98,3.0,361000.0,2.021,2.0277,2.0075,2.021,361000.0
2008-11-18 15:50:00,3.0,3.04,3.0,3.01,322600.0,2.021,2.0479,2.021,2.0277,322600.0
2008-11-19 09:30:00,3.04,3.08,3.0,3.01,188200.0,2.0479,2.0749,2.021,2.0277,188200.0
2008-11-19 09:40:00,3.02,3.02,2.94,2.97,96200.0,2.0345,2.0345,1.9806,2.0008,96200.0
2008-11-19 09:50:00,2.96,2.98,2.94,2.98,133400.0,1.994,2.0075,1.9806,2.0075,133400.0
2008-11-19 10:00:00,2.98,3.01,2.97,3.01,47600.0,2.0075,2.0277,2.0008,2.0277,47600.0
2008-11-19 10:10:00,3.0,3.01,3.0,3.0,82600.0,2.021,2.0277,2.021,2.021,82600.0
2008-11-19 10:20:00,2.99,3.0,2.94,2.98,69800.0,2.0143,2.021,1.9806,2.0075,69800.0
2008-11-19 10:30:00,2.98,2.98,2.91,2.92,69400.0,2.0075,2.0075,1.9604,1.9671,69400.0
2008-11-19 10:40:00,2.92,2.92,2.77,2.82,307400.0,1.9671,1.9671,1.866,1.8997,307400.0
2008-11-19 10:50:00,2.82,2.84,2.8,2.82,53200.0,1.8997,1.9132,1.8863,1.8997,53200.0
2008-11-19 11:00:00,2.82,2.84,2.81,2.84,42000.0,1.8997,1.9132,1.893,1.9132,42000.0
2008-11-19 11:10:00,2.84,2.86,2.81,2.84,61200.0,1.9132,1.9267,1.893,1.9132,61200.0
2008-11-19 11:20:00,2.84,2.84,2.8,2.8,60600.0,1.9132,1.9132,1.8863,1.8863,60600.0
2008-11-19 11:30:00,2.81,2.81,2.8,2.81,61800.0,1.893,1.893,1.8863,1.893,61800.0
2008-11-19 11:40:00,2.81,2.82,2.8,2.81,94000.0,1.893,1.8997,1.8863,1.893,94000.0
2008-11-19 11:50:00,2.81,2.84,2.81,2.83,99800.0,1.893,1.9132,1.893,1.9065,99800.0
2008-11-19 12:00:00,2.83,2.85,2.83,2.84,124200.0,1.9065,1.9199,1.9065,1.9132,124200.0
2008-11-19 12:10:00,2.83,2.83,2.81,2.81,62400.0,1.9065,1.9065,1.893,1.893,62400.0
2008-11-19 12:20:00,2.81,2.81,2.78,2.78,65000.0,1.893,1.893,1.8728,1.8728,65000.0
2008-11-19 12:30:00,2.79,2.82,2.79,2.8,101200.0,1.8795,1.8997,1.8795,1.8863,101200.0
2008-11-19 12:40:00,2.8,2.86,2.8,2.8,78000.0,1.8863,1.9267,1.8863,1.8863,78000.0
2008-11-19 12:50:00,2.8,2.81,2.79,2.8,31000.0,1.8863,1.893,1.8795,1.8863,31000.0
2008-11-19 13:00:00,2.79,2.82,2.79,2.8,112800.0,1.8795,1.8997,1.8795,1.8863,112800.0
2008-11-19 13:10:00,2.8,2.8,2.78,2.79,31200.0,1.8863,1.8863,1.8728,1.8795,31200.0
2008-11-19 13:20:00,2.79,2.79,2.76,2.76,39400.0,1.8795,1.8795,1.8593,1.8593,39400.0
2008-11-19 13:30:00,2.76,2.77,2.73,2.73,86000.0,1.8593,1.866,1.8391,1.8391,86000.0
2008-11-19 13:40:00,2.73,2.75,2.73,2.73,87400.0,1.8391,1.8526,1.8391,1.8391,87400.0
2008-11-19 13:50:00,2.73,2.79,2.72,2.76,98000.0,1.8391,1.8795,1.8324,1.8593,98000.0
2008-11-19 14:00:00,2.76,2.76,2.73,2.74,76400.0,1.8593,1.8593,1.8391,1.8458,76400.0
2008-11-19 14:10:00,2.74,2.76,2.73,2.73,134600.0,1.8458,1.8593,1.8391,1.8391,134600.0
2008-11-19 14:20:00,2.73,2.73,2.71,2.72,66200.0,1.8391,1.8391,1.8256,1.8324,66200.0
2008-11-19 14:30:00,2.72,2.72,2.69,2.69,105200.0,1.8324,1.8324,1.8122,1.8122,105200.0
2008-11-19 14:40:00,2.69,2.76,2.69,2.75,138200.0,1.8122,1.8593,1.8122,1.8526,138200.0
2008-11-19 14:50:00,2.75,2.75,2.72,2.73,90800.0,1.8526,1.8526,1.8324,1.8391,90800.0
2008-11-19 15:00:00,2.73,2.73,2.69,2.71,262600.0,1.8391,1.8391,1.8122,1.8256,262600.0
2008-11-19 15:10:00,2.71,2.71,2.67,2.67,201000.0,1.8256,1.8256,1.7987,1.7987,201000.0
2008-11-19 15:20:00,2.67,2.67,2.63,2.65,300800.0,1.7987,1.7987,1.7717,1.7852,300800.0
2008-11-19 15:30:00,2.65,2.69,2.65,2.65,206600.0,1.7852,1.8122,1.7852,1.7852,206600.0
2008-11-19 15:40:00,2.65,2.69,2.65,2.68,246600.0,1.7852,1.8122,1.7852,1.8054,246600.0
2008-11-19 15:50:00,2.68,2.69,2.63,2.65,243400.0,1.8054,1.8122,1.7717,1.7852,243400.0
2008-11-20 09:30:00,2.63,2.77,2.59,2.67,596200.0,1.7717,1.866,1.7448,1.7987,596200.0
2008-11-20 09:40:00,2.67,2.68,2.52,2.54,292000.0,1.7987,1.8054,1.6976,1.7111,292000.0
2008-11-20 09:50:00,2.54,2.58,2.48,2.5,234000.0,1.7111,1.7381,1.6707,1.6842,234000.0
2008-11-20 10:00:00,2.5,2.51,2.45,2.5,181200.0,1.6842,1.6909,1.6505,1.6842,181200.0
2008-11-20 10:10:00,2.5,2.51,2.43,2.45,298600.0,1.6842,1.6909,1.637,1.6505,298600.0
2008-11-20 10:20:00,2.44,2.5,2.44,2.5,126200.0,1.6437,1.6842,1.6437,1.6842,126200.0
2008-11-20 10:30:00,2.5,2.57,2.49,2.5,361000.0,1.6842,1.7313,1.6774,1.6842,361000.0
2008-11-20 10:40:00,2.5,2.55,2.46,2.5,298200.0,1.6842,1.7178,1.6572,1.6842,298200.0
2008-11-20 10:50:00,2.5,2.52,2.49,2.52,177600.0,1.6842,1.6976,1.6774,1.6976,177600.0
2008-11-20 11:00:00,2.52,2.52,2.4,2.42,481000.0,1.6976,1.6976,1.6168,1.6303,481000.0
2008-11-20 11:10:00,2.42,2.49,2.4,2.45,215400.0,1.6303,1.6774,1.6168,1.6505,215400.0
2008-11-20 11:20:00,2.45,2.48,2.44,2.47,210400.0,1.6505,1.6707,1.6437,1.6639,210400.0
2008-11-20 11:30:00,2.47,2.48,2.47,2.47,189200.0,1.6639,1.6707,1.6639,1.6639,189200.0
2008-11-20 11:40:00,2.47,2.48,2.46,2.47,112000.0,1.6639,1.6707,1.6572,1.6639,112000.0
2008-11-20 11:50:00,2.47,2.48,2.45,2.45,216000.0,1.6639,1.6707,1.6505,1.6505,216000.0
2008-11-20 12:00:00,2.45,2.46,2.42,2.44,185200.0,1.6505,1.6572,1.6303,1.6437,185200.0
2008-11-20 12:10:00,2.44,2.47,2.44,2.46,158200.0,1.6437,1.6639,1.6437,1.6572,158200.0
2008-11-20 12:20:00,2.46,2.47,2.45,2.47,322800.0,1.6572,1.6639,1.6505,1.6639,322800.0
2008-11-20 12:30:00,2.47,2.5,2.46,2.47,260200.0,1.6639,1.6842,1.6572,1.6639,260200.0
2008-11-20 12:40:00,2.47,2.5,2.44,2.5,209400.0,1.6639,1.6842,1.6437,1.6842,209400.0
2008-11-20 12:50:00,2.5,2.52,2.48,2.5,151400.0,1.6842,1.6976,1.6707,1.6842,151400.0
2008-11-20 13:00:00,2.49,2.5,2.47,2.49,131400.0,1.6774,1.6842,1.6639,1.6774,131400.0
2008-11-20 13:10:00,2.5,2.53,2.48,2.5,93600.0,1.6842,1.7044,1.6707,1.6842,93600.0
2008-11-20 13:20:00,2.5,2.51,2.47,2.49,132000.0,1.6842,1.6909,1.6639,1.6774,132000.0
2008-11-20 13:30:00,2.48,2.52,2.47,2.48,84200.0,1.6707,1.6976,1.6639,1.6707,84200.0
2008-11-20 13:40:00,2.48,2.51,2.48,2.51,244200.0,1.6707,1.6909,1.6707,1.6909,244200.0
2008-11-20 13:50:00,2.5,2.51,2.48,2.5,111400.0,1.6842,1.6909,1.6707,1.6842,111400.0
2008-11-20 14:00:00,2.5,2.5,2.48,2.5,147000.0,1.6842,1.6842,1.6707,1.6842,147000.0
2008-11-20 14:10:00,2.5,2.5,2.49,2.49,133800.0,1.6842,1.6842,1.6774,1.6774,133800.0
2008-11-20 14:20:00,2.49,2.5,2.47,2.47,80800.0,1.6774,1.6842,1.6639,1.6639,80800.0
2008-11-20 14:30:00,2.47,2.48,2.45,2.48,125000.0,1.6639,1.6707,1.6505,1.6707,125000.0
2008-11-20 14:40:00,2.47,2.48,2.46,2.47,96000.0,1.6639,1.6707,1.6572,1.6639,96000.0
2008-11-20 14:50:00,2.46,2.47,2.46,2.47,75600.0,1.6572,1.6639,1.6572,1.6639,75600.0
2008-11-20 15:00:00,2.47,2.5,2.47,2.5,167400.0,1.6639,1.6842,1.6639,1.6842,167400.0
2008-11-20 15:10:00,2.5,2.51,2.49,2.49,195200.0,1.6842,1.6909,1.6774,1.6774,195200.0
2008-11-20 15:20:00,2.5,2.5,2.48,2.48,170000.0,1.6842,1.6842,1.6707,1.6707,170000.0
2008-11-20 15:30:00,2.48,2.5,2.45,2.46,206800.0,1.6707,1.6842,1.6505,1.6572,206800.0
2008-11-20 15:40:00,2.46,2.46,2.42,2.44,282600.0,1.6572,1.6572,1.6303,1.6437,282600.0
2008-11-20 15:50:00,2.44,2.44,2.38,2.38,319200.0,1.6437,1.6437,1.6033,1.6033,319200.0
2008-11-21 09:30:00,2.43,2.5,2.32,2.33,104400.0,1.637,1.6842,1.5629,1.5696,104400.0
2008-11-21 09:40:00,2.32,2.4,2.31,2.4,135400.0,1.5629,1.6168,1.5562,1.6168,135400.0
2008-11-21 09:50:00,2.39,2.39,2.34,2.35,131200.0,1.6101,1.6101,1.5764,1.5831,131200.0
2008-11-21 10:00:00,2.35,2.44,2.34,2.44,173000.0,1.5831,1.6437,1.5764,1.6437,173000.0
2008-11-21 10:10:00,2.44,2.45,2.38,2.38,137600.0,1.6437,1.6505,1.6033,1.6033,137600.0
2008-11-21 10:20:00,2.38,2.4,2.35,2.36,101400.0,1.6033,1.6168,1.5831,1.5898,101400.0
2008-11-21 10:30:00,2.36,2.42,2.36,2.4,237600.0,1.5898,1.6303,1.5898,1.6168,237600.0
2008-11-21 10:40:00,2.4,2.41,2.37,2.4,112400.0,1.6168,1.6235,1.5966,1.6168,112400.0
2008-11-21 10:50:00,2.4,2.4,2.36,2.36,82000.0,1.6168,1.6168,1.5898,1.5898,82000.0
2008-11-21 11:00:00,2.36,2.36,2.33,2.33,132000.0,1.5898,1.5898,1.5696,1.5696,132000.0
2008-11-21 11:10:00,2.33,2.36,2.33,2.34,77800.0,1.5696,1.5898,1.5696,1.5764,77800.0
2008-11-21 11:20:00,2.35,2.36,2.34,2.34,146400.0,1.5831,1.5898,1.5764,1.5764,146400.0
2008-11-21 11:30:00,2.34,2.34,2.3,2.31,132800.0,1.5764,1.5764,1.5494,1.5562,132800.0
2008-11-21 11:40:00,2.3,2.31,2.27,2.28,188200.0,1.5494,1.5562,1.5292,1.536,188200.0
2008-11-21 11:50:00,2.27,2.27,2.23,2.25,185800.0,1.5292,1.5292,1.5023,1.5157,185800.0
2008-11-21 12:00:00,2.25,2.26,2.22,2.25,216000.0,1.5157,1.5225,1.4955,1.5157,216000.0
2008-11-21 12:10:00,2.25,2.27,2.19,2.21,227000.0,1.5157,1.5292,1.4753,1.4888,227000.0
2008-11-21 12:20:00,2.21,2.21,2.19,2.2,215400.0,1.4888,1.4888,1.4753,1.4821,215400.0
2008-11-21 12:30:00,2.2,2.25,2.19,2.23,286600.0,1.4821,1.5157,1.4753,1.5023,286600.0
2008-11-21 12:40:00,2.23,2.25,2.23,2.25,207200.0,1.5023,1.5157,1.5023,1.5157,207200.0
2008-11-21 12:50:00,2.25,2.25,2.23,2.23,110400.0,1.5157,1.5157,1.5023,1.5023,110400.0
2008-11-21 13:00:00,2.23,2.23,2.21,2.22,153800.0,1.5023,1.5023,1.4888,1.4955,153800.0
2008-11-21 13:10:00,2.22,2.23,2.22,2.23,169400.0,1.4955,1.5023,1.4955,1.5023,169400.0
2008-11-21 13:20:00,2.23,2.23,2.22,2.23,141200.0,1.5023,1.5023,1.4955,1.5023,141200.0
2008-11-21 13:30:00,2.23,2.25,2.23,2.24,82600.0,1.5023,1.5157,1.5023,1.509,82600.0
2008-11-21 13:40:00,2.24,2.25,2.22,2.23,104000.0,1.509,1.5157,1.4955,1.5023,104000.0
2008-11-21 13:50:00,2.22,2.23,2.18,2.18,112000.0,1.4955,1.5023,1.4686,1.4686,112000.0
2008-11-21 14:00:00,2.18,2.23,2.18,2.22,174400.0,1.4686,1.5023,1.4686,1.4955,174400.0
2008-11-21 14:10:00,2.23,2.23,2.22,2.23,40000.0,1.5023,1.5023,1.4955,1.5023,40000.0
2008-11-21 14:20:00,2.23,2.25,2.23,2.23,88200.0,1.5023,1.5157,1.5023,1.5023,88200.0
2008-11-21 14:30:00,2.23,2.24,2.22,2.23,98000.0,1.5023,1.509,1.4955,1.5023,98000.0
2008-11-21 14:40:00,2.23,2.27,2.23,2.26,96000.0,1.5023,1.5292,1.5023,1.5225,96000.0
2008-11-21 14:50:00,2.27,2.27,2.24,2.26,133600.0,1.5292,1.5292,1.509,1.5225,133600.0
2008-11-21 15:00:00,2.26,2.35,2.25,2.33,199800.0,1.5225,1.5831,1.5157,1.5696,199800.0
2008-11-21 15:10:00,2.32,2.4,2.32,2.37,183800.0,1.5629,1.6168,1.5629,1.5966,183800.0
2008-11-21 15:20:00,2.37,2.38,2.34,2.38,184800.0,1.5966,1.6033,1.5764,1.6033,184800.0
2008-11-21 15:30:00,2.38,2.46,2.35,2.44,189400.0,1.6033,1.6572,1.5831,1.6437,189400.0
2008-11-21 15:40:00,2.44,2.5,2.38,2.47,354600.0,1.6437,1.6842,1.6033,1.6639,354600.0
2008-11-21 15:50:00,2.47,2.48,2.39,2.45,282800.0,1.6639,1.6707,1.6101,1.6505,282800.0
2008-11-24 09:30:00,2.51,2.69,2.51,2.67,353800.0,1.6909,1.8122,1.6909,1.7987,353800.0
2008-11-24 09:40:00,2.67,2.68,2.63,2.67,162600.0,1.7987,1.8054,1.7717,1.7987,162600.0
2008-11-24 09:50:00,2.67,2.79,2.65,2.78,177800.0,1.7987,1.8795,1.7852,1.8728,177800.0
2008-11-24 10:00:00,2.79,2.87,2.69,2.7,287200.0,1.8795,1.9334,1.8122,1.8189,287200.0
2008-11-24 10:10:00,2.7,2.78,2.69,2.78,209400.0,1.8189,1.8728,1.8122,1.8728,209400.0
2008-11-24 10:20:00,2.78,2.84,2.77,2.82,205800.0,1.8728,1.9132,1.866,1.8997,205800.0
2008-11-24 10:30:00,2.83,2.86,2.75,2.75,254200.0,1.9065,1.9267,1.8526,1.8526,254200.0
2008-11-24 10:40:00,2.76,2.84,2.75,2.82,199800.0,1.8593,1.9132,1.8526,1.8997,199800.0
2008-11-24 10:50:00,2.82,2.82,2.77,2.78,132200.0,1.8997,1.8997,1.866,1.8728,132200.0
2008-11-24 11:00:00,2.79,2.8,2.78,2.79,107000.0,1.8795,1.8863,1.8728,1.8795,107000.0
2008-11-24 11:10:00,2.79,2.83,2.78,2.83,108000.0,1.8795,1.9065,1.8728,1.9065,108000.0
2008-11-24 11:20:00,2.83,2.86,2.83,2.84,130000.0,1.9065,1.9267,1.9065,1.9132,130000.0
2008-11-24 11:30:00,2.84,2.84,2.8,2.84,122400.0,1.9132,1.9132,1.8863,1.9132,122400.0
2008-11-24 11:40:00,2.83,2.91,2.83,2.91,100400.0,1.9065,1.9604,1.9065,1.9604,100400.0
2008-11-24 11:50:00,2.91,2.98,2.9,2.97,134600.0,1.9604,2.0075,1.9536,2.0008,134600.0
2008-11-24 12:00:00,2.97,2.98,2.92,2.93,139200.0,2.0008,2.0075,1.9671,1.9738,139200.0
2008-11-24 12:10:00,2.94,2.94,2.9,2.93,130600.0,1.9806,1.9806,1.9536,1.9738,130600.0
2008-11-24 12:20:00,2.93,2.96,2.93,2.96,123800.0,1.9738,1.994,1.9738,1.994,123800.0
2008-11-24 12:30:00,2.96,3.0,2.96,2.98,166600.0,1.994,2.021,1.994,2.0075,166600.0
2008-11-24 12:40:00,2.98,3.06,2.97,3.06,210600.0,2.0075,2.0614,2.0008,2.0614,210600.0
2008-11-24 12:50:00,3.06,3.06,3.05,3.06,143200.0,2.0614,2.0614,2.0547,2.0614,143200.0
2008-11-24 13:00:00,3.06,3.1,3.05,3.09,120000.0,2.0614,2.0884,2.0547,2.0816,120000.0
2008-11-24 13:10:00,3.09,3.1,3.08,3.09,118000.0,2.0816,2.0884,2.0749,2.0816,118000.0
2008-11-24 13:20:00,3.08,3.1,3.08,3.1,91600.0,2.0749,2.0884,2.0749,2.0884,91600.0
2008-11-24 13:30:00,3.1,3.1,3.07,3.07,94600.0,2.0884,2.0884,2.0681,2.0681,94600.0
2008-11-24 13:40:00,3.07,3.37,3.07,3.34,2688800.0,2.0681,2.2702,2.0681,2.25,2688800.0
2008-11-24 13:50:00,3.34,3.34,3.26,3.27,291600.0,2.25,2.25,2.1961,2.2029,291600.0
2008-11-24 14:00:00,3.27,3.28,3.16,3.17,349800.0,2.2029,2.2096,2.1288,2.1355,349800.0
2008-11-24 14:10:00,3.16,3.17,3.09,3.09,251400.0,2.1288,2.1355,2.0816,2.0816,251400.0
2008-11-24 14:20:00,3.09,3.16,3.09,3.11,210800.0,2.0816,2.1288,2.0816,2.0951,210800.0
2008-11-24 14:30:00,3.11,3.11,3.01,3.02,347400.0,2.0951,2.0951,2.0277,2.0345,347400.0
2008-11-24 14:40:00,3.02,3.09,3.02,3.07,209000.0,2.0345,2.0816,2.0345,2.0681,209000.0
2008-11-24 14:50:00,3.07,3.17,3.07,3.17,311000.0,2.0681,2.1355,2.0681,2.1355,311000.0
2008-11-24 15:00:00,3.17,3.3,3.16,3.3,343200.0,2.1355,2.2231,2.1288,2.2231,343200.0
2008-11-24 15:10:00,3.29,3.33,3.27,3.32,276000.0,2.2164,2.2433,2.2029,2.2366,276000.0
2008-11-24 15:20:00,3.32,3.44,3.27,3.43,313000.0,2.2366,2.3174,2.2029,2.3107,313000.0
2008-11-24 15:30:00,3.43,3.43,3.32,3.33,321800.0,2.3107,2.3107,2.2366,2.2433,321800.0
2008-11-24 15:40:00,3.33,3.37,3.23,3.23,302600.0,2.2433,2.2702,2.1759,2.1759,302600.0
2008-11-24 15:50:00,3.23,3.34,3.21,3.32,458200.0,2.1759,2.25,2.1625,2.2366,458200.0
2008-11-25 09:30:00,3.56,3.56,3.48,3.54,255000.0,2.3982,2.3982,2.3443,2.3848,255000.0
2008-11-25 09:40:00,3.53,3.65,3.53,3.56,296400.0,2.378,2.4589,2.378,2.3982,296400.0
2008-11-25 09:50:00,3.57,3.57,3.46,3.46,311800.0,2.405,2.405,2.3309,2.3309,311800.0
2008-11-25 10:00:00,3.46,3.54,3.46,3.51,349400.0,2.3309,2.3848,2.3309,2.3646,349400.0
2008-11-25 10:10:00,3.51,3.53,3.5,3.52,259200.0,2.3646,2.378,2.3578,2.3713,259200.0
2008-11-25 10:20:00,3.51,3.52,3.5,3.52,227000.0,2.3646,2.3713,2.3578,2.3713,227000.0
2008-11-25 10:30:00,3.53,3.57,3.52,3.55,152400.0,2.378,2.405,2.3713,2.3915,152400.0
2008-11-25 10:40:00,3.55,3.56,3.52,3.54,85200.0,2.3915,2.3982,2.3713,2.3848,85200.0
2008-11-25 10:50:00,3.54,3.55,3.51,3.51,116600.0,2.3848,2.3915,2.3646,2.3646,116600.0
2008-11-25 11:00:00,3.51,3.52,3.4,3.43,248000.0,2.3646,2.3713,2.2905,2.3107,248000.0
2008-11-25 11:10:00,3.42,3.43,3.39,3.39,172000.0,2.3039,2.3107,2.2837,2.2837,172000.0
2008-11-25 11:20:00,3.39,3.4,3.35,3.35,173000.0,2.2837,2.2905,2.2568,2.2568,173000.0
2008-11-25 11:30:00,3.35,3.36,3.33,3.35,176400.0,2.2568,2.2635,2.2433,2.2568,176400.0
2008-11-25 11:40:00,3.35,3.41,3.35,3.39,238400.0,2.2568,2.2972,2.2568,2.2837,238400.0
2008-11-25 11:50:00,3.4,3.41,3.37,3.4,97200.0,2.2905,2.2972,2.2702,2.2905,97200.0
2008-11-25 12:00:00,3.4,3.42,3.38,3.39,144800.0,2.2905,2.3039,2.277,2.2837,144800.0
2008-11-25 12:10:00,3.39,3.4,3.37,3.39,74600.0,2.2837,2.2905,2.2702,2.2837,74600.0
2008-11-25 12:20:00,3.39,3.41,3.37,3.41,105400.0,2.2837,2.2972,2.2702,2.2972,105400.0
2008-11-25 12:30:00,3.4,3.44,3.4,3.43,77400.0,2.2905,2.3174,2.2905,2.3107,77400.0
2008-11-25 12:40:00,3.43,3.44,3.4,3.42,52000.0,2.3107,2.3174,2.2905,2.3039,52000.0
2008-11-25 12:50:00,3.41,3.41,3.34,3.36,111200.0,2.2972,2.2972,2.25,2.2635,111200.0
2008-11-25 13:00:00,3.37,3.37,3.33,3.34,63600.0,2.2702,2.2702,2.2433,2.25,63600.0
2008-11-25 13:10:00,3.35,3.35,3.3,3.31,74200.0,2.2568,2.2568,2.2231,2.2298,74200.0
2008-11-25 13:20:00,3.31,3.34,3.3,3.33,99800.0,2.2298,2.25,2.2231,2.2433,99800.0
2008-11-25 13:30:00,3.33,3.36,3.32,3.34,87000.0,2.2433,2.2635,2.2366,2.25,87000.0
2008-11-25 13:40:00,3.35,3.35,3.32,3.32,78600.0,2.2568,2.2568,2.2366,2.2366,78600.0
2008-11-25 13:50:00,3.32,3.32,3.23,3.23,182000.0,2.2366,2.2366,2.1759,2.1759,182000.0
2008-11-25 14:00:00,3.24,3.25,3.2,3.21,100200.0,2.1827,2.1894,2.1557,2.1625,100200.0
2008-11-25 14:10:00,3.21,3.21,3.16,3.21,164000.0,2.1625,2.1625,2.1288,2.1625,164000.0
2008-11-25 14:20:00,3.21,3.26,3.2,3.24,160400.0,2.1625,2.1961,2.1557,2.1827,160400.0
2008-11-25 14:30:00,3.24,3.28,3.23,3.27,109800.0,2.1827,2.2096,2.1759,2.2029,109800.0
2008-11-25 14:40:00,3.28,3.28,3.26,3.27,81000.0,2.2096,2.2096,2.1961,2.2029,81000.0
2008-11-25 14:50:00,3.27,3.32,3.23,3.32,223200.0,2.2029,2.2366,2.1759,2.2366,223200.0
2008-11-25 15:00:00,3.31,3.37,3.31,3.35,228400.0,2.2298,2.2702,2.2298,2.2568,228400.0
2008-11-25 15:10:00,3.35,3.39,3.34,3.36,246200.0,2.2568,2.2837,2.25,2.2635,246200.0
2008-11-25 15:20:00,3.35,3.36,3.3,3.35,171000.0,2.2568,2.2635,2.2231,2.2568,171000.0
2008-11-25 15:30:00,3.34,3.35,3.3,3.32,303800.0,2.25,2.2568,2.2231,2.2366,303800.0
2008-11-25 15:40:00,3.32,3.4,3.32,3.34,301400.0,2.2366,2.2905,2.2366,2.25,301400.0
2008-11-25 15:50:00,3.34,3.41,3.34,3.39,402600.0,2.25,2.2972,2.25,2.2837,402600.0
2008-11-26 09:30:00,3.35,3.37,3.33,3.35,73600.0,2.2568,2.2702,2.2433,2.2568,73600.0
2008-11-26 09:40:00,3.34,3.35,3.32,3.34,56000.0,2.25,2.2568,2.2366,2.25,56000.0
2008-11-26 09:50:00,3.34,3.37,3.33,3.34,138600.0,2.25,2.2702,2.2433,2.25,138600.0
2008-11-26 10:00:00,3.34,3.35,3.32,3.33,65400.0,2.25,2.2568,2.2366,2.2433,65400.0
2008-11-26 10:10:00,3.33,3.35,3.33,3.35,78600.0,2.2433,2.2568,2.2433,2.2568,78600.0
2008-11-26 10:20:00,3.35,3.38,3.34,3.37,132000.0,2.2568,2.277,2.25,2.2702,132000.0
2008-11-26 10:30:00,3.38,3.44,3.37,3.43,104000.0,2.277,2.3174,2.2702,2.3107,104000.0
2008-11-26 10:40:00,3.43,3.47,3.42,3.44,82200.0,2.3107,2.3376,2.3039,2.3174,82200.0
2008-11-26 10:50:00,3.44,3.51,3.44,3.51,90400.0,2.3174,2.3646,2.3174,2.3646,90400.0
2008-11-26 11:00:00,3.51,3.52,3.45,3.48,67000.0,2.3646,2.3713,2.3241,2.3443,67000.0
2008-11-26 11:10:00,3.48,3.53,3.48,3.5,42000.0,2.3443,2.378,2.3443,2.3578,42000.0
2008-11-26 11:20:00,3.51,3.55,3.51,3.54,66600.0,2.3646,2.3915,2.3646,2.3848,66600.0
2008-11-26 11:30:00,3.54,3.56,3.53,3.55,49600.0,2.3848,2.3982,2.378,2.3915,49600.0
2008-11-26 11:40:00,3.55,3.63,3.53,3.63,82000.0,2.3915,2.4454,2.378,2.4454,82000.0
2008-11-26 11:50:00,3.63,3.65,3.63,3.65,126000.0,2.4454,2.4589,2.4454,2.4589,126000.0
2008-11-26 12:00:00,3.64,3.69,3.64,3.68,134800.0,2.4521,2.4858,2.4521,2.4791,134800.0
2008-11-26 12:10:00,3.68,3.68,3.65,3.68,149400.0,2.4791,2.4791,2.4589,2.4791,149400.0
2008-11-26 12:20:00,3.68,3.68,3.66,3.67,97400.0,2.4791,2.4791,2.4656,2.4723,97400.0
2008-11-26 12:30:00,3.67,3.68,3.65,3.65,102200.0,2.4723,2.4791,2.4589,2.4589,102200.0
2008-11-26 12:40:00,3.65,3.65,3.63,3.65,60800.0,2.4589,2.4589,2.4454,2.4589,60800.0
2008-11-26 12:50:00,3.65,3.67,3.65,3.66,106800.0,2.4589,2.4723,2.4589,2.4656,106800.0
2008-11-26 13:00:00,3.66,3.69,3.65,3.65,87800.0,2.4656,2.4858,2.4589,2.4589,87800.0
2008-11-26 13:10:00,3.65,3.65,3.62,3.63,59200.0,2.4589,2.4589,2.4387,2.4454,59200.0
2008-11-26 13:20:00,3.63,3.64,3.61,3.63,70800.0,2.4454,2.4521,2.4319,2.4454,70800.0
2008-11-26 13:30:00,3.63,3.63,3.58,3.6,51400.0,2.4454,2.4454,2.4117,2.4252,51400.0
2008-11-26 13:40:00,3.6,3.6,3.57,3.58,54400.0,2.4252,2.4252,2.405,2.4117,54400.0
2008-11-26 13:50:00,3.58,3.63,3.53,3.53,159800.0,2.4117,2.4454,2.378,2.378,159800.0
2008-11-26 14:00:00,3.53,3.54,3.5,3.51,112200.0,2.378,2.3848,2.3578,2.3646,112200.0
2008-11-26 14:10:00,3.51,3.53,3.48,3.53,156400.0,2.3646,2.378,2.3443,2.378,156400.0
2008-11-26 14:20:00,3.53,3.62,3.53,3.6,167200.0,2.378,2.4387,2.378,2.4252,167200.0
2008-11-26 14:30:00,3.6,3.63,3.6,3.62,261000.0,2.4252,2.4454,2.4252,2.4387,261000.0
2008-11-26 14:40:00,3.62,3.71,3.61,3.71,536200.0,2.4387,2.4993,2.4319,2.4993,536200.0
2008-11-26 14:50:00,3.71,3.73,3.68,3.72,143200.0,2.4993,2.5128,2.4791,2.506,143200.0
2008-11-26 15:00:00,3.71,3.76,3.7,3.75,404800.0,2.4993,2.533,2.4926,2.5262,404800.0
2008-11-26 15:10:00,3.75,3.82,3.75,3.77,282400.0,2.5262,2.5734,2.5262,2.5397,282400.0
2008-11-26 15:20:00,3.77,3.77,3.69,3.73,338400.0,2.5397,2.5397,2.4858,2.5128,338400.0
2008-11-26 15:30:00,3.73,3.77,3.72,3.73,153000.0,2.5128,2.5397,2.506,2.5128,153000.0
2008-11-26 15:40:00,3.73,3.74,3.64,3.65,279200.0,2.5128,2.5195,2.4521,2.4589,279200.0
2008-11-26 15:50:00,3.65,3.68,3.64,3.66,272800.0,2.4589,2.4791,2.4521,2.4656,272800.0
2008-11-28 09:30:00,3.62,3.62,3.42,3.51,140200.0,2.4387,2.4387,2.3039,2.3646,140200.0
2008-11-28 09:40:00,3.51,3.51,3.43,3.45,50600.0,2.3646,2.3646,2.3107,2.3241,50600.0
2008-11-28 09:50:00,3.44,3.46,3.42,3.43,45400.0,2.3174,2.3309,2.3039,2.3107,45400.0
2008-11-28 10:00:00,3.43,3.48,3.42,3.42,67600.0,2.3107,2.3443,2.3039,2.3039,67600.0
2008-11-28 10:10:00,3.42,3.42,3.38,3.4,56000.0,2.3039,2.3039,2.277,2.2905,56000.0
2008-11-28 10:20:00,3.4,3.4,3.37,3.37,60200.0,2.2905,2.2905,2.2702,2.2702,60200.0
2008-11-28 10:30:00,3.37,3.37,3.3,3.33,84200.0,2.2702,2.2702,2.2231,2.2433,84200.0
2008-11-28 10:40:00,3.33,3.33,3.3,3.32,86000.0,2.2433,2.2433,2.2231,2.2366,86000.0
2008-11-28 10:50:00,3.32,3.33,3.3,3.31,49400.0,2.2366,2.2433,2.2231,2.2298,49400.0
2008-11-28 11:00:00,3.31,3.32,3.27,3.28,44400.0,2.2298,2.2366,2.2029,2.2096,44400.0
2008-11-28 11:10:00,3.27,3.33,3.27,3.3,61600.0,2.2029,2.2433,2.2029,2.2231,61600.0
2008-11-28 11:20:00,3.3,3.37,3.3,3.36,50200.0,2.2231,2.2702,2.2231,2.2635,50200.0
2008-11-28 11:30:00,3.36,3.36,3.3,3.3,30400.0,2.2635,2.2635,2.2231,2.2231,30400.0
2008-11-28 11:40:00,3.31,3.34,3.3,3.34,35600.0,2.2298,2.25,2.2231,2.25,35600.0
2008-11-28 11:50:00,3.34,3.38,3.34,3.38,57800.0,2.25,2.277,2.25,2.277,57800.0
2008-11-28 12:00:00,3.38,3.39,3.37,3.38,115800.0,2.277,2.2837,2.2702,2.277,115800.0
2008-11-28 12:10:00,3.38,3.4,3.37,3.39,78200.0,2.277,2.2905,2.2702,2.2837,78200.0
2008-11-28 12:20:00,3.4,3.44,3.4,3.44,127800.0,2.2905,2.3174,2.2905,2.3174,127800.0
2008-11-28 12:30:00,3.43,3.44,3.41,3.42,90000.0,2.3107,2.3174,2.2972,2.3039,90000.0
2008-11-28 12:40:00,3.42,3.44,3.4,3.4,119800.0,2.3039,2.3174,2.2905,2.2905,119800.0
2008-11-28 12:50:00,3.4,3.49,3.4,3.48,133800.0,2.2905,2.3511,2.2905,2.3443,133800.0
2008-11-28 13:00:00,3.51,3.51,3.51,3.51,269400.0,2.3646,2.3646,2.3646,2.3646,269400.0
2008-11-28 13:10:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 13:20:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 13:30:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 13:40:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 13:50:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:00:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:10:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:20:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:30:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:40:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 14:50:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:00:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:10:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:20:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:30:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:40:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-11-28 15:50:00,3.51,3.51,3.51,3.51,0.0,2.3646,2.3646,2.3646,2.3646,0.0
2008-12-01 09:30:00,3.52,3.52,3.33,3.4,172400.0,2.3713,2.3713,2.2433,2.2905,172400.0
2008-12-01 09:40:00,3.4,3.48,3.29,3.32,177200.0,2.2905,2.3443,2.2164,2.2366,177200.0
2008-12-01 09:50:00,3.31,3.32,3.14,3.14,180000.0,2.2298,2.2366,2.1153,2.1153,180000.0
2008-12-01 10:00:00,3.15,3.2,3.14,3.19,81800.0,2.122,2.1557,2.1153,2.149,81800.0
2008-12-01 10:10:00,3.19,3.25,3.19,3.22,70000.0,2.149,2.1894,2.149,2.1692,70000.0
2008-12-01 10:20:00,3.22,3.22,3.18,3.18,79600.0,2.1692,2.1692,2.1422,2.1422,79600.0
2008-12-01 10:30:00,3.18,3.18,3.16,3.18,43400.0,2.1422,2.1422,2.1288,2.1422,43400.0
2008-12-01 10:40:00,3.18,3.22,3.16,3.19,65800.0,2.1422,2.1692,2.1288,2.149,65800.0
2008-12-01 10:50:00,3.19,3.21,3.15,3.17,65000.0,2.149,2.1625,2.122,2.1355,65000.0
2008-12-01 11:00:00,3.17,3.17,3.16,3.17,19000.0,2.1355,2.1355,2.1288,2.1355,19000.0
2008-12-01 11:10:00,3.17,3.18,3.16,3.18,43200.0,2.1355,2.1422,2.1288,2.1422,43200.0
2008-12-01 11:20:00,3.17,3.19,3.16,3.17,81600.0,2.1355,2.149,2.1288,2.1355,81600.0
2008-12-01 11:30:00,3.17,3.18,3.16,3.17,34800.0,2.1355,2.1422,2.1288,2.1355,34800.0
2008-12-01 11:40:00,3.17,3.18,3.14,3.15,42800.0,2.1355,2.1422,2.1153,2.122,42800.0
2008-12-01 11:50:00,3.14,3.14,3.09,3.09,71600.0,2.1153,2.1153,2.0816,2.0816,71600.0
2008-12-01 12:00:00,3.09,3.1,3.04,3.07,208400.0,2.0816,2.0884,2.0479,2.0681,208400.0
2008-12-01 12:10:00,3.07,3.07,3.03,3.04,121600.0,2.0681,2.0681,2.0412,2.0479,121600.0
2008-12-01 12:20:00,3.03,3.04,3.0,3.01,114800.0,2.0412,2.0479,2.021,2.0277,114800.0
2008-12-01 12:30:00,3.02,3.05,3.01,3.04,103200.0,2.0345,2.0547,2.0277,2.0479,103200.0
2008-12-01 12:40:00,3.04,3.09,3.03,3.09,67400.0,2.0479,2.0816,2.0412,2.0816,67400.0
2008-12-01 12:50:00,3.09,3.09,3.05,3.09,95200.0,2.0816,2.0816,2.0547,2.0816,95200.0
2008-12-01 13:00:00,3.08,3.09,3.07,3.08,28200.0,2.0749,2.0816,2.0681,2.0749,28200.0
2008-12-01 13:10:00,3.08,3.11,3.08,3.11,62000.0,2.0749,2.0951,2.0749,2.0951,62000.0
2008-12-01 13:20:00,3.11,3.12,3.1,3.11,63600.0,2.0951,2.1018,2.0884,2.0951,63600.0
2008-12-01 13:30:00,3.11,3.14,3.1,3.12,82400.0,2.0951,2.1153,2.0884,2.1018,82400.0
2008-12-01 13:40:00,3.12,3.17,3.11,3.15,224200.0,2.1018,2.1355,2.0951,2.122,224200.0
2008-12-01 13:50:00,3.15,3.15,3.12,3.14,180800.0,2.122,2.122,2.1018,2.1153,180800.0
2008-12-01 14:00:00,3.14,3.15,3.09,3.12,80200.0,2.1153,2.122,2.0816,2.1018,80200.0
2008-12-01 14:10:00,3.11,3.13,3.11,3.12,115600.0,2.0951,2.1086,2.0951,2.1018,115600.0
2008-12-01 14:20:00,3.13,3.14,3.12,3.13,74800.0,2.1086,2.1153,2.1018,2.1086,74800.0
2008-12-01 14:30:00,3.13,3.17,3.12,3.12,113200.0,2.1086,2.1355,2.1018,2.1018,113200.0
2008-12-01 14:40:00,3.12,3.16,3.12,3.15,78600.0,2.1018,2.1288,2.1018,2.122,78600.0
2008-12-01 14:50:00,3.15,3.19,3.15,3.15,91800.0,2.122,2.149,2.122,2.122,91800.0
2008-12-01 15:00:00,3.15,3.17,3.13,3.14,166600.0,2.122,2.1355,2.1086,2.1153,166600.0
2008-12-01 15:10:00,3.14,3.17,3.14,3.15,211600.0,2.1153,2.1355,2.1153,2.122,211600.0
2008-12-01 15:20:00,3.15,3.2,3.15,3.19,458600.0,2.122,2.1557,2.122,2.149,458600.0
2008-12-01 15:30:00,3.19,3.22,3.18,3.21,459000.0,2.149,2.1692,2.1422,2.1625,459000.0
2008-12-01 15:40:00,3.19,3.2,3.13,3.15,249800.0,2.149,2.1557,2.1086,2.122,249800.0
2008-12-01 15:50:00,3.15,3.15,3.08,3.1,390000.0,2.122,2.122,2.0749,2.0884,390000.0
2008-12-02 09:30:00,3.39,3.61,3.33,3.36,445200.0,2.2837,2.4319,2.2433,2.2635,445200.0
2008-12-02 09:40:00,3.37,3.4,3.31,3.39,299600.0,2.2702,2.2905,2.2298,2.2837,299600.0
2008-12-02 09:50:00,3.39,3.46,3.37,3.46,288200.0,2.2837,2.3309,2.2702,2.3309,288200.0
2008-12-02 10:00:00,3.46,3.58,3.44,3.52,224800.0,2.3309,2.4117,2.3174,2.3713,224800.0
2008-12-02 10:10:00,3.53,3.7,3.53,3.63,375400.0,2.378,2.4926,2.378,2.4454,375400.0
2008-12-02 10:20:00,3.63,3.75,3.62,3.74,337200.0,2.4454,2.5262,2.4387,2.5195,337200.0
2008-12-02 10:30:00,3.75,3.85,3.75,3.79,324600.0,2.5262,2.5936,2.5262,2.5532,324600.0
2008-12-02 10:40:00,3.79,3.81,3.72,3.72,219400.0,2.5532,2.5667,2.506,2.506,219400.0
2008-12-02 10:50:00,3.72,3.74,3.69,3.72,402000.0,2.506,2.5195,2.4858,2.506,402000.0
2008-12-02 11:00:00,3.72,3.75,3.68,3.7,206200.0,2.506,2.5262,2.4791,2.4926,206200.0
2008-12-02 11:10:00,3.7,3.75,3.69,3.71,294400.0,2.4926,2.5262,2.4858,2.4993,294400.0
2008-12-02 11:20:00,3.71,3.73,3.68,3.71,221800.0,2.4993,2.5128,2.4791,2.4993,221800.0
2008-12-02 11:30:00,3.71,3.77,3.69,3.77,121000.0,2.4993,2.5397,2.4858,2.5397,121000.0
2008-12-02 11:40:00,3.77,3.85,3.76,3.79,155600.0,2.5397,2.5936,2.533,2.5532,155600.0
2008-12-02 11:50:00,3.79,3.88,3.79,3.81,173200.0,2.5532,2.6138,2.5532,2.5667,173200.0
2008-12-02 12:00:00,3.82,3.83,3.78,3.82,171600.0,2.5734,2.5801,2.5464,2.5734,171600.0
2008-12-02 12:10:00,3.82,3.86,3.82,3.84,141800.0,2.5734,2.6003,2.5734,2.5869,141800.0
2008-12-02 12:20:00,3.84,3.91,3.83,3.85,124600.0,2.5869,2.634,2.5801,2.5936,124600.0
2008-12-02 12:30:00,3.85,3.86,3.83,3.83,167400.0,2.5936,2.6003,2.5801,2.5801,167400.0
2008-12-02 12:40:00,3.83,3.98,3.83,3.92,218200.0,2.5801,2.6812,2.5801,2.6408,218200.0
2008-12-02 12:50:00,3.91,3.95,3.89,3.94,97800.0,2.634,2.661,2.6206,2.6542,97800.0
2008-12-02 13:00:00,3.94,3.94,3.9,3.9,136400.0,2.6542,2.6542,2.6273,2.6273,136400.0
2008-12-02 13:10:00,3.9,3.93,3.88,3.88,157800.0,2.6273,2.6475,2.6138,2.6138,157800.0
2008-12-02 13:20:00,3.88,3.88,3.81,3.81,157200.0,2.6138,2.6138,2.5667,2.5667,157200.0
2008-12-02 13:30:00,3.82,3.83,3.69,3.73,191800.0,2.5734,2.5801,2.4858,2.5128,191800.0
2008-12-02 13:40:00,3.73,3.74,3.65,3.67,234800.0,2.5128,2.5195,2.4589,2.4723,234800.0
2008-12-02 13:50:00,3.67,3.67,3.59,3.6,203800.0,2.4723,2.4723,2.4185,2.4252,203800.0
2008-12-02 14:00:00,3.59,3.62,3.51,3.52,382000.0,2.4185,2.4387,2.3646,2.3713,382000.0
2008-12-02 14:10:00,3.52,3.61,3.52,3.56,219200.0,2.3713,2.4319,2.3713,2.3982,219200.0
2008-12-02 14:20:00,3.56,3.59,3.55,3.56,159200.0,2.3982,2.4185,2.3915,2.3982,159200.0
2008-12-02 14:30:00,3.55,3.62,3.54,3.62,198200.0,2.3915,2.4387,2.3848,2.4387,198200.0
2008-12-02 14:40:00,3.62,3.65,3.59,3.63,167600.0,2.4387,2.4589,2.4185,2.4454,167600.0
2008-12-02 14:50:00,3.63,3.75,3.63,3.71,205400.0,2.4454,2.5262,2.4454,2.4993,205400.0
2008-12-02 15:00:00,3.71,3.72,3.63,3.63,166200.0,2.4993,2.506,2.4454,2.4454,166200.0
2008-12-02 15:10:00,3.63,3.65,3.58,3.63,308600.0,2.4454,2.4589,2.4117,2.4454,308600.0
2008-12-02 15:20:00,3.63,3.73,3.63,3.69,265400.0,2.4454,2.5128,2.4454,2.4858,265400.0
2008-12-02 15:30:00,3.69,3.73,3.67,3.67,361000.0,2.4858,2.5128,2.4723,2.4723,361000.0
2008-12-02 15:40:00,3.67,3.71,3.6,3.62,557400.0,2.4723,2.4993,2.4252,2.4387,557400.0
2008-12-02 15:50:00,3.62,3.77,3.6,3.76,496600.0,2.4387,2.5397,2.4252,2.533,496600.0
2008-12-03 09:30:00,3.68,3.68,3.53,3.58,159200.0,2.4791,2.4791,2.378,2.4117,159200.0
2008-12-03 09:40:00,3.58,3.69,3.55,3.64,255800.0,2.4117,2.4858,2.3915,2.4521,255800.0
2008-12-03 09:50:00,3.64,3.67,3.6,3.63,86600.0,2.4521,2.4723,2.4252,2.4454,86600.0
2008-12-03 10:00:00,3.62,3.62,3.52,3.53,345600.0,2.4387,2.4387,2.3713,2.378,345600.0
2008-12-03 10:10:00,3.53,3.62,3.5,3.55,143200.0,2.378,2.4387,2.3578,2.3915,143200.0
2008-12-03 10:20:00,3.57,3.64,3.56,3.61,86800.0,2.405,2.4521,2.3982,2.4319,86800.0
2008-12-03 10:30:00,3.61,3.65,3.6,3.63,134600.0,2.4319,2.4589,2.4252,2.4454,134600.0
2008-12-03 10:40:00,3.63,3.69,3.62,3.67,153000.0,2.4454,2.4858,2.4387,2.4723,153000.0
2008-12-03 10:50:00,3.66,3.76,3.65,3.76,117400.0,2.4656,2.533,2.4589,2.533,117400.0
2008-12-03 11:00:00,3.76,3.77,3.67,3.68,86400.0,2.533,2.5397,2.4723,2.4791,86400.0
2008-12-03 11:10:00,3.68,3.79,3.68,3.73,76400.0,2.4791,2.5532,2.4791,2.5128,76400.0
2008-12-03 11:20:00,3.74,3.76,3.72,3.73,35400.0,2.5195,2.533,2.506,2.5128,35400.0
2008-12-03 11:30:00,3.73,3.76,3.71,3.75,35000.0,2.5128,2.533,2.4993,2.5262,35000.0
2008-12-03 11:40:00,3.75,3.78,3.73,3.77,91800.0,2.5262,2.5464,2.5128,2.5397,91800.0
2008-12-03 11:50:00,3.77,3.81,3.76,3.8,77400.0,2.5397,2.5667,2.533,2.5599,77400.0
2008-12-03 12:00:00,3.79,3.8,3.68,3.68,95600.0,2.5532,2.5599,2.4791,2.4791,95600.0
2008-12-03 12:10:00,3.68,3.76,3.68,3.71,110400.0,2.4791,2.533,2.4791,2.4993,110400.0
2008-12-03 12:20:00,3.71,3.77,3.67,3.76,45200.0,2.4993,2.5397,2.4723,2.533,45200.0
2008-12-03 12:30:00,3.76,3.79,3.76,3.77,108200.0,2.533,2.5532,2.533,2.5397,108200.0
2008-12-03 12:40:00,3.77,3.78,3.74,3.75,98200.0,2.5397,2.5464,2.5195,2.5262,98200.0
2008-12-03 12:50:00,3.75,3.77,3.71,3.73,49000.0,2.5262,2.5397,2.4993,2.5128,49000.0
2008-12-03 13:00:00,3.73,3.77,3.68,3.72,107600.0,2.5128,2.5397,2.4791,2.506,107600.0
2008-12-03 13:10:00,3.72,3.72,3.69,3.71,27000.0,2.506,2.506,2.4858,2.4993,27000.0
2008-12-03 13:20:00,3.72,3.73,3.65,3.65,81400.0,2.506,2.5128,2.4589,2.4589,81400.0
2008-12-03 13:30:00,3.65,3.68,3.62,3.67,95800.0,2.4589,2.4791,2.4387,2.4723,95800.0
2008-12-03 13:40:00,3.67,3.67,3.61,3.64,72600.0,2.4723,2.4723,2.4319,2.4521,72600.0
2008-12-03 13:50:00,3.64,3.69,3.62,3.67,160400.0,2.4521,2.4858,2.4387,2.4723,160400.0
2008-12-03 14:00:00,3.66,3.69,3.63,3.67,114000.0,2.4656,2.4858,2.4454,2.4723,114000.0
2008-12-03 14:10:00,3.67,3.77,3.67,3.77,195000.0,2.4723,2.5397,2.4723,2.5397,195000.0
2008-12-03 14:20:00,3.76,3.83,3.72,3.78,127800.0,2.533,2.5801,2.506,2.5464,127800.0
2008-12-03 14:30:00,3.78,3.83,3.73,3.75,116400.0,2.5464,2.5801,2.5128,2.5262,116400.0
2008-12-03 14:40:00,3.76,3.85,3.75,3.81,117600.0,2.533,2.5936,2.5262,2.5667,117600.0
2008-12-03 14:50:00,3.81,3.84,3.76,3.76,65000.0,2.5667,2.5869,2.533,2.533,65000.0
2008-12-03 15:00:00,3.76,3.86,3.7,3.82,155400.0,2.533,2.6003,2.4926,2.5734,155400.0
2008-12-03 15:10:00,3.82,3.83,3.73,3.8,123600.0,2.5734,2.5801,2.5128,2.5599,123600.0
2008-12-03 15:20:00,3.8,3.82,3.75,3.8,159600.0,2.5599,2.5734,2.5262,2.5599,159600.0
2008-12-03 15:30:00,3.8,3.85,3.77,3.84,132600.0,2.5599,2.5936,2.5397,2.5869,132600.0
2008-12-03 15:40:00,3.83,3.88,3.8,3.8,365000.0,2.5801,2.6138,2.5599,2.5599,365000.0
2008-12-03 15:50:00,3.8,3.86,3.77,3.84,371800.0,2.5599,2.6003,2.5397,2.5869,371800.0
2008-12-04 09:30:00,4.24,4.43,4.07,4.15,778400.0,2.8563,2.9843,2.7418,2.7957,778400.0
2008-12-04 09:40:00,4.16,4.46,4.12,4.37,894200.0,2.8024,3.0045,2.7755,2.9439,894200.0
2008-12-04 09:50:00,4.37,4.42,4.21,4.23,653600.0,2.9439,2.9776,2.8361,2.8496,653600.0
2008-12-04 10:00:00,4.24,4.27,4.11,4.12,422400.0,2.8563,2.8765,2.7688,2.7755,422400.0
2008-12-04 10:10:00,4.13,4.14,4.02,4.06,348200.0,2.7822,2.789,2.7081,2.7351,348200.0
2008-12-04 10:20:00,4.07,4.22,4.06,4.21,310800.0,2.7418,2.8429,2.7351,2.8361,310800.0
2008-12-04 10:30:00,4.21,4.28,4.19,4.26,196200.0,2.8361,2.8833,2.8226,2.8698,196200.0
2008-12-04 10:40:00,4.26,4.27,4.23,4.23,86400.0,2.8698,2.8765,2.8496,2.8496,86400.0
2008-12-04 10:50:00,4.25,4.43,4.24,4.43,333000.0,2.8631,2.9843,2.8563,2.9843,333000.0
2008-12-04 11:00:00,4.42,4.46,4.3,4.33,212600.0,2.9776,3.0045,2.8968,2.917,212600.0
2008-12-04 11:10:00,4.35,4.36,4.29,4.3,272600.0,2.9304,2.9372,2.89,2.8968,272600.0
2008-12-04 11:20:00,4.28,4.34,4.26,4.28,114400.0,2.8833,2.9237,2.8698,2.8833,114400.0
2008-12-04 11:30:00,4.29,4.3,4.25,4.25,129800.0,2.89,2.8968,2.8631,2.8631,129800.0
2008-12-04 11:40:00,4.25,4.27,4.2,4.23,93800.0,2.8631,2.8765,2.8294,2.8496,93800.0
2008-12-04 11:50:00,4.24,4.27,4.22,4.24,173400.0,2.8563,2.8765,2.8429,2.8563,173400.0
2008-12-04 12:00:00,4.24,4.25,4.22,4.24,317800.0,2.8563,2.8631,2.8429,2.8563,317800.0
2008-12-04 12:10:00,4.23,4.24,4.2,4.23,156200.0,2.8496,2.8563,2.8294,2.8496,156200.0
2008-12-04 12:20:00,4.23,4.26,4.22,4.23,239800.0,2.8496,2.8698,2.8429,2.8496,239800.0
2008-12-04 12:30:00,4.23,4.26,4.22,4.26,125200.0,2.8496,2.8698,2.8429,2.8698,125200.0
2008-12-04 12:40:00,4.26,4.27,4.23,4.23,108400.0,2.8698,2.8765,2.8496,2.8496,108400.0
2008-12-04 12:50:00,4.23,4.27,4.23,4.27,206200.0,2.8496,2.8765,2.8496,2.8765,206200.0
2008-12-04 13:00:00,4.27,4.28,4.24,4.25,152200.0,2.8765,2.8833,2.8563,2.8631,152200.0
2008-12-04 13:10:00,4.25,4.27,4.24,4.27,65200.0,2.8631,2.8765,2.8563,2.8765,65200.0
2008-12-04 13:20:00,4.27,4.28,4.24,4.25,131800.0,2.8765,2.8833,2.8563,2.8631,131800.0
2008-12-04 13:30:00,4.24,4.27,4.24,4.26,75000.0,2.8563,2.8765,2.8563,2.8698,75000.0
2008-12-04 13:40:00,4.25,4.26,4.23,4.26,82200.0,2.8631,2.8698,2.8496,2.8698,82200.0
2008-12-04 13:50:00,4.25,4.26,4.23,4.24,123000.0,2.8631,2.8698,2.8496,2.8563,123000.0
2008-12-04 14:00:00,4.24,4.25,4.24,4.24,95600.0,2.8563,2.8631,2.8563,2.8563,95600.0
2008-12-04 14:10:00,4.24,4.24,4.22,4.24,164400.0,2.8563,2.8563,2.8429,2.8563,164400.0
2008-12-04 14:20:00,4.23,4.28,4.23,4.25,382600.0,2.8496,2.8833,2.8496,2.8631,382600.0
2008-12-04 14:30:00,4.26,4.31,4.25,4.27,157400.0,2.8698,2.9035,2.8631,2.8765,157400.0
2008-12-04 14:40:00,4.27,4.28,4.2,4.25,184600.0,2.8765,2.8833,2.8294,2.8631,184600.0
2008-12-04 14:50:00,4.25,4.25,4.23,4.23,153400.0,2.8631,2.8631,2.8496,2.8496,153400.0
2008-12-04 15:00:00,4.23,4.24,4.06,4.09,339600.0,2.8496,2.8563,2.7351,2.7553,339600.0
2008-12-04 15:10:00,4.09,4.09,4.01,4.02,386400.0,2.7553,2.7553,2.7014,2.7081,386400.0
2008-12-04 15:20:00,4.02,4.04,3.98,4.02,288800.0,2.7081,2.7216,2.6812,2.7081,288800.0
2008-12-04 15:30:00,4.02,4.06,4.01,4.05,274200.0,2.7081,2.7351,2.7014,2.7283,274200.0
2008-12-04 15:40:00,4.05,4.11,4.04,4.09,395200.0,2.7283,2.7688,2.7216,2.7553,395200.0
2008-12-04 15:50:00,4.09,4.13,4.07,4.09,331600.0,2.7553,2.7822,2.7418,2.7553,331600.0
2008-12-05 09:30:00,4.03,4.16,3.85,4.0,272000.0,2.7149,2.8024,2.5936,2.6947,272000.0
2008-12-05 09:40:00,4.0,4.07,3.97,3.98,301200.0,2.6947,2.7418,2.6744,2.6812,301200.0
2008-12-05 09:50:00,3.98,4.09,3.98,4.09,224600.0,2.6812,2.7553,2.6812,2.7553,224600.0
2008-12-05 10:00:00,4.07,4.13,4.04,4.11,196800.0,2.7418,2.7822,2.7216,2.7688,196800.0
2008-12-05 10:10:00,4.1,4.17,4.1,4.16,158600.0,2.762,2.8092,2.762,2.8024,158600.0
2008-12-05 10:20:00,4.15,4.16,4.05,4.08,122200.0,2.7957,2.8024,2.7283,2.7485,122200.0
2008-12-05 10:30:00,4.08,4.2,4.08,4.13,157000.0,2.7485,2.8294,2.7485,2.7822,157000.0
2008-12-05 10:40:00,4.13,4.25,4.13,4.25,231800.0,2.7822,2.8631,2.7822,2.8631,231800.0
2008-12-05 10:50:00,4.25,4.32,4.23,4.23,164000.0,2.8631,2.9102,2.8496,2.8496,164000.0
2008-12-05 11:00:00,4.23,4.25,4.16,4.18,57800.0,2.8496,2.8631,2.8024,2.8159,57800.0
2008-12-05 11:10:00,4.18,4.2,4.13,4.17,93000.0,2.8159,2.8294,2.7822,2.8092,93000.0
2008-12-05 11:20:00,4.17,4.2,4.04,4.09,188800.0,2.8092,2.8294,2.7216,2.7553,188800.0
2008-12-05 11:30:00,4.09,4.1,4.05,4.09,94800.0,2.7553,2.762,2.7283,2.7553,94800.0
2008-12-05 11:40:00,4.1,4.12,4.04,4.06,284000.0,2.762,2.7755,2.7216,2.7351,284000.0
2008-12-05 11:50:00,4.06,4.16,4.06,4.1,97200.0,2.7351,2.8024,2.7351,2.762,97200.0
2008-12-05 12:00:00,4.1,4.21,4.1,4.19,86200.0,2.762,2.8361,2.762,2.8226,86200.0
2008-12-05 12:10:00,4.2,4.21,4.17,4.18,65000.0,2.8294,2.8361,2.8092,2.8159,65000.0
2008-12-05 12:20:00,4.17,4.22,4.15,4.21,94000.0,2.8092,2.8429,2.7957,2.8361,94000.0
2008-12-05 12:30:00,4.21,4.21,4.07,4.12,97200.0,2.8361,2.8361,2.7418,2.7755,97200.0
2008-12-05 12:40:00,4.13,4.17,4.11,4.14,125000.0,2.7822,2.8092,2.7688,2.789,125000.0
2008-12-05 12:50:00,4.14,4.15,4.1,4.13,132600.0,2.789,2.7957,2.762,2.7822,132600.0
2008-12-05 13:00:00,4.13,4.2,4.12,4.16,132800.0,2.7822,2.8294,2.7755,2.8024,132800.0
2008-12-05 13:10:00,4.16,4.16,4.11,4.13,207600.0,2.8024,2.8024,2.7688,2.7822,207600.0
2008-12-05 13:20:00,4.12,4.17,4.12,4.13,89000.0,2.7755,2.8092,2.7755,2.7822,89000.0
2008-12-05 13:30:00,4.13,4.2,4.13,4.18,50200.0,2.7822,2.8294,2.7822,2.8159,50200.0
2008-12-05 13:40:00,4.17,4.21,4.15,4.2,79400.0,2.8092,2.8361,2.7957,2.8294,79400.0
2008-12-05 13:50:00,4.2,4.25,4.16,4.18,147200.0,2.8294,2.8631,2.8024,2.8159,147200.0
2008-12-05 14:00:00,4.18,4.22,4.13,4.13,107800.0,2.8159,2.8429,2.7822,2.7822,107800.0
2008-12-05 14:10:00,4.13,4.17,4.12,4.16,109600.0,2.7822,2.8092,2.7755,2.8024,109600.0
2008-12-05 14:20:00,4.15,4.22,4.15,4.18,127800.0,2.7957,2.8429,2.7957,2.8159,127800.0
2008-12-05 14:30:00,4.18,4.3,4.18,4.29,147800.0,2.8159,2.8968,2.8159,2.89,147800.0
2008-12-05 14:40:00,4.29,4.42,4.29,4.38,304800.0,2.89,2.9776,2.89,2.9506,304800.0
2008-12-05 14:50:00,4.38,4.38,4.33,4.33,151400.0,2.9506,2.9506,2.917,2.917,151400.0
2008-12-05 15:00:00,4.34,4.37,4.27,4.29,158800.0,2.9237,2.9439,2.8765,2.89,158800.0
2008-12-05 15:10:00,4.29,4.42,4.28,4.34,249000.0,2.89,2.9776,2.8833,2.9237,249000.0
2008-12-05 15:20:00,4.34,4.41,4.3,4.35,232600.0,2.9237,2.9709,2.8968,2.9304,232600.0
2008-12-05 15:30:00,4.35,4.45,4.35,4.43,253200.0,2.9304,2.9978,2.9304,2.9843,253200.0
2008-12-05 15:40:00,4.43,4.46,4.33,4.42,391400.0,2.9843,3.0045,2.917,2.9776,391400.0
2008-12-05 15:50:00,4.42,4.62,4.4,4.61,894000.0,2.9776,3.1123,2.9641,3.1056,894000.0
2008-12-08 09:30:00,4.96,4.98,4.83,4.9,691600.0,3.3414,3.3548,3.2538,3.3009,691600.0
2008-12-08 09:40:00,4.9,4.96,4.85,4.93,468200.0,3.3009,3.3414,3.2673,3.3212,468200.0
2008-12-08 09:50:00,4.93,4.93,4.81,4.81,342200.0,3.3212,3.3212,3.2403,3.2403,342200.0
2008-12-08 10:00:00,4.81,4.81,4.72,4.74,557400.0,3.2403,3.2403,3.1797,3.1932,557400.0
2008-12-08 10:10:00,4.74,4.75,4.63,4.68,936400.0,3.1932,3.1999,3.1191,3.1527,936400.0
2008-12-08 10:20:00,4.67,4.69,4.61,4.67,263400.0,3.146,3.1595,3.1056,3.146,263400.0
2008-12-08 10:30:00,4.68,4.73,4.65,4.73,271200.0,3.1527,3.1864,3.1325,3.1864,271200.0
2008-12-08 10:40:00,4.73,4.75,4.67,4.67,571000.0,3.1864,3.1999,3.146,3.146,571000.0
2008-12-08 10:50:00,4.67,4.71,4.57,4.59,317400.0,3.146,3.173,3.0786,3.0921,317400.0
2008-12-08 11:00:00,4.58,4.6,4.48,4.49,338000.0,3.0854,3.0989,3.018,3.0247,338000.0
2008-12-08 11:10:00,4.49,4.5,4.34,4.39,315400.0,3.0247,3.0315,2.9237,2.9574,315400.0
2008-12-08 11:20:00,4.38,4.43,4.37,4.43,201200.0,2.9506,2.9843,2.9439,2.9843,201200.0
2008-12-08 11:30:00,4.42,4.46,4.34,4.4,242600.0,2.9776,3.0045,2.9237,2.9641,242600.0
2008-12-08 11:40:00,4.4,4.42,4.39,4.41,256400.0,2.9641,2.9776,2.9574,2.9709,256400.0
2008-12-08 11:50:00,4.41,4.42,4.28,4.3,164400.0,2.9709,2.9776,2.8833,2.8968,164400.0
2008-12-08 12:00:00,4.3,4.35,4.22,4.23,143000.0,2.8968,2.9304,2.8429,2.8496,143000.0
2008-12-08 12:10:00,4.22,4.36,4.22,4.3,211200.0,2.8429,2.9372,2.8429,2.8968,211200.0
2008-12-08 12:20:00,4.31,4.42,4.3,4.42,158200.0,2.9035,2.9776,2.8968,2.9776,158200.0
2008-12-08 12:30:00,4.42,4.52,4.42,4.5,267600.0,2.9776,3.045,2.9776,3.0315,267600.0
2008-12-08 12:40:00,4.49,4.56,4.49,4.52,102600.0,3.0247,3.0719,3.0247,3.045,102600.0
2008-12-08 12:50:00,4.51,4.54,4.47,4.52,179800.0,3.0382,3.0584,3.0113,3.045,179800.0
2008-12-08 13:00:00,4.52,4.58,4.48,4.51,265800.0,3.045,3.0854,3.018,3.0382,265800.0
2008-12-08 13:10:00,4.52,4.54,4.51,4.51,72400.0,3.045,3.0584,3.0382,3.0382,72400.0
2008-12-08 13:20:00,4.52,4.54,4.51,4.54,168400.0,3.045,3.0584,3.0382,3.0584,168400.0
2008-12-08 13:30:00,4.53,4.53,4.49,4.52,218800.0,3.0517,3.0517,3.0247,3.045,218800.0
2008-12-08 13:40:00,4.52,4.54,4.51,4.53,212800.0,3.045,3.0584,3.0382,3.0517,212800.0
2008-12-08 13:50:00,4.53,4.54,4.45,4.53,365600.0,3.0517,3.0584,2.9978,3.0517,365600.0
2008-12-08 14:00:00,4.53,4.59,4.5,4.57,197200.0,3.0517,3.0921,3.0315,3.0786,197200.0
2008-12-08 14:10:00,4.57,4.67,4.57,4.67,320200.0,3.0786,3.146,3.0786,3.146,320200.0
2008-12-08 14:20:00,4.67,4.73,4.67,4.71,308400.0,3.146,3.1864,3.146,3.173,308400.0
2008-12-08 14:30:00,4.71,4.73,4.64,4.67,200200.0,3.173,3.1864,3.1258,3.146,200200.0
2008-12-08 14:40:00,4.68,4.68,4.56,4.57,252000.0,3.1527,3.1527,3.0719,3.0786,252000.0
2008-12-08 14:50:00,4.57,4.61,4.56,4.61,261400.0,3.0786,3.1056,3.0719,3.1056,261400.0
2008-12-08 15:00:00,4.61,4.61,4.48,4.49,335600.0,3.1056,3.1056,3.018,3.0247,335600.0
2008-12-08 15:10:00,4.49,4.53,4.43,4.43,311600.0,3.0247,3.0517,2.9843,2.9843,311600.0
2008-12-08 15:20:00,4.43,4.51,4.4,4.48,429000.0,2.9843,3.0382,2.9641,3.018,429000.0
2008-12-08 15:30:00,4.48,4.48,4.28,4.29,363200.0,3.018,3.018,2.8833,2.89,363200.0
2008-12-08 15:40:00,4.29,4.33,4.17,4.19,570600.0,2.89,2.917,2.8092,2.8226,570600.0
2008-12-08 15:50:00,4.2,4.29,4.19,4.28,719200.0,2.8294,2.89,2.8226,2.8833,719200.0
2008-12-09 09:30:00,4.33,4.35,4.24,4.3,147600.0,2.917,2.9304,2.8563,2.8968,147600.0
2008-12-09 09:40:00,4.3,4.4,4.26,4.38,69800.0,2.8968,2.9641,2.8698,2.9506,69800.0
2008-12-09 09:50:00,4.38,4.38,4.26,4.29,78800.0,2.9506,2.9506,2.8698,2.89,78800.0
2008-12-09 10:00:00,4.3,4.38,4.29,4.33,72400.0,2.8968,2.9506,2.89,2.917,72400.0
2008-12-09 10:10:00,4.33,4.47,4.33,4.44,104600.0,2.917,3.0113,2.917,2.9911,104600.0
2008-12-09 10:20:00,4.44,4.49,4.43,4.43,111800.0,2.9911,3.0247,2.9843,2.9843,111800.0
2008-12-09 10:30:00,4.43,4.48,4.42,4.45,93800.0,2.9843,3.018,2.9776,2.9978,93800.0
2008-12-09 10:40:00,4.45,4.51,4.43,4.5,119400.0,2.9978,3.0382,2.9843,3.0315,119400.0
2008-12-09 10:50:00,4.51,4.52,4.48,4.49,53200.0,3.0382,3.045,3.018,3.0247,53200.0
2008-12-09 11:00:00,4.48,4.51,4.41,4.42,58400.0,3.018,3.0382,2.9709,2.9776,58400.0
2008-12-09 11:10:00,4.42,4.43,4.32,4.32,67400.0,2.9776,2.9843,2.9102,2.9102,67400.0
2008-12-09 11:20:00,4.32,4.33,4.26,4.26,82600.0,2.9102,2.917,2.8698,2.8698,82600.0
2008-12-09 11:30:00,4.25,4.29,4.25,4.27,81800.0,2.8631,2.89,2.8631,2.8765,81800.0
2008-12-09 11:40:00,4.27,4.32,4.27,4.3,38000.0,2.8765,2.9102,2.8765,2.8968,38000.0
2008-12-09 11:50:00,4.31,4.35,4.31,4.33,56800.0,2.9035,2.9304,2.9035,2.917,56800.0
2008-12-09 12:00:00,4.33,4.35,4.32,4.34,19400.0,2.917,2.9304,2.9102,2.9237,19400.0
2008-12-09 12:10:00,4.33,4.33,4.26,4.28,49600.0,2.917,2.917,2.8698,2.8833,49600.0
2008-12-09 12:20:00,4.27,4.28,4.24,4.25,18200.0,2.8765,2.8833,2.8563,2.8631,18200.0
2008-12-09 12:30:00,4.25,4.32,4.25,4.28,42400.0,2.8631,2.9102,2.8631,2.8833,42400.0
2008-12-09 12:40:00,4.28,4.28,4.25,4.25,51600.0,2.8833,2.8833,2.8631,2.8631,51600.0
2008-12-09 12:50:00,4.25,4.25,4.17,4.17,80400.0,2.8631,2.8631,2.8092,2.8092,80400.0
2008-12-09 13:00:00,4.18,4.21,4.15,4.17,48400.0,2.8159,2.8361,2.7957,2.8092,48400.0
2008-12-09 13:10:00,4.17,4.18,4.08,4.08,58600.0,2.8092,2.8159,2.7485,2.7485,58600.0
2008-12-09 13:20:00,4.08,4.13,4.06,4.09,98800.0,2.7485,2.7822,2.7351,2.7553,98800.0
2008-12-09 13:30:00,4.09,4.11,4.04,4.05,73000.0,2.7553,2.7688,2.7216,2.7283,73000.0
2008-12-09 13:40:00,4.06,4.14,4.06,4.14,113000.0,2.7351,2.789,2.7351,2.789,113000.0
2008-12-09 13:50:00,4.14,4.15,4.07,4.08,39200.0,2.789,2.7957,2.7418,2.7485,39200.0
2008-12-09 14:00:00,4.08,4.1,4.03,4.03,66600.0,2.7485,2.762,2.7149,2.7149,66600.0
2008-12-09 14:10:00,4.03,4.06,4.02,4.06,48400.0,2.7149,2.7351,2.7081,2.7351,48400.0
2008-12-09 14:20:00,4.06,4.06,3.94,3.97,189400.0,2.7351,2.7351,2.6542,2.6744,189400.0
2008-12-09 14:30:00,3.97,4.01,3.94,3.97,148000.0,2.6744,2.7014,2.6542,2.6744,148000.0
2008-12-09 14:40:00,3.98,4.06,3.96,4.05,89600.0,2.6812,2.7351,2.6677,2.7283,89600.0
2008-12-09 14:50:00,4.06,4.1,3.99,4.1,152000.0,2.7351,2.762,2.6879,2.762,152000.0
2008-12-09 15:00:00,4.1,4.13,4.05,4.12,183200.0,2.762,2.7822,2.7283,2.7755,183200.0
2008-12-09 15:10:00,4.12,4.12,4.02,4.1,214000.0,2.7755,2.7755,2.7081,2.762,214000.0
2008-12-09 15:20:00,4.1,4.13,4.02,4.03,206000.0,2.762,2.7822,2.7081,2.7149,206000.0
2008-12-09 15:30:00,4.03,4.03,3.97,4.0,263200.0,2.7149,2.7149,2.6744,2.6947,263200.0
2008-12-09 15:40:00,4.0,4.03,3.99,4.01,186000.0,2.6947,2.7149,2.6879,2.7014,186000.0
2008-12-09 15:50:00,4.01,4.03,3.97,4.02,247400.0,2.7014,2.7149,2.6744,2.7081,247400.0
2008-12-10 09:30:00,4.06,4.15,3.98,4.02,127600.0,2.7351,2.7957,2.6812,2.7081,127600.0
2008-12-10 09:40:00,4.01,4.02,3.97,3.97,69600.0,2.7014,2.7081,2.6744,2.6744,69600.0
2008-12-10 09:50:00,3.97,4.0,3.94,4.0,43200.0,2.6744,2.6947,2.6542,2.6947,43200.0
2008-12-10 10:00:00,4.0,4.1,4.0,4.1,75800.0,2.6947,2.762,2.6947,2.762,75800.0
2008-12-10 10:10:00,4.1,4.22,4.09,4.22,71600.0,2.762,2.8429,2.7553,2.8429,71600.0
2008-12-10 10:20:00,4.22,4.22,4.18,4.19,102000.0,2.8429,2.8429,2.8159,2.8226,102000.0
2008-12-10 10:30:00,4.2,4.28,4.19,4.26,206200.0,2.8294,2.8833,2.8226,2.8698,206200.0
2008-12-10 10:40:00,4.26,4.29,4.26,4.28,152000.0,2.8698,2.89,2.8698,2.8833,152000.0
2008-12-10 10:50:00,4.28,4.28,4.18,4.25,115200.0,2.8833,2.8833,2.8159,2.8631,115200.0
2008-12-10 11:00:00,4.25,4.28,4.22,4.24,99400.0,2.8631,2.8833,2.8429,2.8563,99400.0
2008-12-10 11:10:00,4.24,4.26,4.22,4.25,91200.0,2.8563,2.8698,2.8429,2.8631,91200.0
2008-12-10 11:20:00,4.25,4.25,4.2,4.21,60200.0,2.8631,2.8631,2.8294,2.8361,60200.0
2008-12-10 11:30:00,4.22,4.23,4.18,4.2,61600.0,2.8429,2.8496,2.8159,2.8294,61600.0
2008-12-10 11:40:00,4.2,4.26,4.19,4.26,142000.0,2.8294,2.8698,2.8226,2.8698,142000.0
2008-12-10 11:50:00,4.25,4.28,4.25,4.27,33400.0,2.8631,2.8833,2.8631,2.8765,33400.0
2008-12-10 12:00:00,4.27,4.33,4.26,4.31,72600.0,2.8765,2.917,2.8698,2.9035,72600.0
2008-12-10 12:10:00,4.31,4.38,4.3,4.32,68200.0,2.9035,2.9506,2.8968,2.9102,68200.0
2008-12-10 12:20:00,4.32,4.34,4.23,4.23,65200.0,2.9102,2.9237,2.8496,2.8496,65200.0
2008-12-10 12:30:00,4.23,4.24,4.2,4.21,31800.0,2.8496,2.8563,2.8294,2.8361,31800.0
2008-12-10 12:40:00,4.21,4.22,4.2,4.2,28200.0,2.8361,2.8429,2.8294,2.8294,28200.0
2008-12-10 12:50:00,4.21,4.21,4.17,4.18,46400.0,2.8361,2.8361,2.8092,2.8159,46400.0
2008-12-10 13:00:00,4.18,4.19,4.17,4.18,60200.0,2.8159,2.8226,2.8092,2.8159,60200.0
2008-12-10 13:10:00,4.18,4.2,4.18,4.18,90600.0,2.8159,2.8294,2.8159,2.8159,90600.0
2008-12-10 13:20:00,4.18,4.2,4.18,4.18,35400.0,2.8159,2.8294,2.8159,2.8159,35400.0
2008-12-10 13:30:00,4.18,4.18,4.14,4.15,56800.0,2.8159,2.8159,2.789,2.7957,56800.0
2008-12-10 13:40:00,4.15,4.15,4.12,4.13,77800.0,2.7957,2.7957,2.7755,2.7822,77800.0
2008-12-10 13:50:00,4.13,4.14,4.07,4.1,82600.0,2.7822,2.789,2.7418,2.762,82600.0
2008-12-10 14:00:00,4.09,4.12,4.07,4.11,80200.0,2.7553,2.7755,2.7418,2.7688,80200.0
2008-12-10 14:10:00,4.11,4.14,4.11,4.12,56200.0,2.7688,2.789,2.7688,2.7755,56200.0
2008-12-10 14:20:00,4.12,4.13,4.06,4.1,84200.0,2.7755,2.7822,2.7351,2.762,84200.0
2008-12-10 14:30:00,4.1,4.16,4.09,4.16,65600.0,2.762,2.8024,2.7553,2.8024,65600.0
2008-12-10 14:40:00,4.15,4.22,4.14,4.16,187600.0,2.7957,2.8429,2.789,2.8024,187600.0
2008-12-10 14:50:00,4.15,4.19,4.13,4.17,67800.0,2.7957,2.8226,2.7822,2.8092,67800.0
2008-12-10 15:00:00,4.18,4.27,4.17,4.26,129400.0,2.8159,2.8765,2.8092,2.8698,129400.0
2008-12-10 15:10:00,4.26,4.28,4.23,4.25,106000.0,2.8698,2.8833,2.8496,2.8631,106000.0
2008-12-10 15:20:00,4.24,4.28,4.24,4.27,94200.0,2.8563,2.8833,2.8563,2.8765,94200.0
2008-12-10 15:30:00,4.27,4.28,4.23,4.24,69800.0,2.8765,2.8833,2.8496,2.8563,69800.0
2008-12-10 15:40:00,4.24,4.29,4.24,4.26,121600.0,2.8563,2.89,2.8563,2.8698,121600.0
2008-12-10 15:50:00,4.27,4.28,4.25,4.27,154000.0,2.8765,2.8833,2.8631,2.8765,154000.0
2008-12-11 09:30:00,4.24,4.24,4.07,4.11,141000.0,2.8563,2.8563,2.7418,2.7688,141000.0
2008-12-11 09:40:00,4.11,4.11,4.02,4.09,121200.0,2.7688,2.7688,2.7081,2.7553,121200.0
2008-12-11 09:50:00,4.08,4.13,4.08,4.13,56200.0,2.7485,2.7822,2.7485,2.7822,56200.0
2008-12-11 10:00:00,4.13,4.16,4.08,4.15,161400.0,2.7822,2.8024,2.7485,2.7957,161400.0
2008-12-11 10:10:00,4.15,4.25,4.14,4.24,154200.0,2.7957,2.8631,2.789,2.8563,154200.0
2008-12-11 10:20:00,4.24,4.32,4.23,4.29,135400.0,2.8563,2.9102,2.8496,2.89,135400.0
2008-12-11 10:30:00,4.29,4.3,4.25,4.27,71800.0,2.89,2.8968,2.8631,2.8765,71800.0
2008-12-11 10:40:00,4.27,4.27,4.23,4.23,53000.0,2.8765,2.8765,2.8496,2.8496,53000.0
2008-12-11 10:50:00,4.23,4.25,4.21,4.22,79200.0,2.8496,2.8631,2.8361,2.8429,79200.0
2008-12-11 11:00:00,4.21,4.22,4.16,4.17,43000.0,2.8361,2.8429,2.8024,2.8092,43000.0
2008-12-11 11:10:00,4.16,4.18,4.12,4.12,28800.0,2.8024,2.8159,2.7755,2.7755,28800.0
2008-12-11 11:20:00,4.13,4.13,4.1,4.1,32800.0,2.7822,2.7822,2.762,2.762,32800.0
2008-12-11 11:30:00,4.1,4.12,4.09,4.12,34000.0,2.762,2.7755,2.7553,2.7755,34000.0
2008-12-11 11:40:00,4.12,4.13,4.12,4.12,19600.0,2.7755,2.7822,2.7755,2.7755,19600.0
2008-12-11 11:50:00,4.12,4.16,4.11,4.16,38000.0,2.7755,2.8024,2.7688,2.8024,38000.0
2008-12-11 12:00:00,4.16,4.18,4.15,4.16,32000.0,2.8024,2.8159,2.7957,2.8024,32000.0
2008-12-11 12:10:00,4.16,4.17,4.15,4.16,21000.0,2.8024,2.8092,2.7957,2.8024,21000.0
2008-12-11 12:20:00,4.16,4.16,4.11,4.13,24400.0,2.8024,2.8024,2.7688,2.7822,24400.0
2008-12-11 12:30:00,4.13,4.14,4.1,4.11,31600.0,2.7822,2.789,2.762,2.7688,31600.0
2008-12-11 12:40:00,4.11,4.14,4.11,4.13,15800.0,2.7688,2.789,2.7688,2.7822,15800.0
2008-12-11 12:50:00,4.14,4.18,4.14,4.18,40600.0,2.789,2.8159,2.789,2.8159,40600.0
2008-12-11 13:00:00,4.18,4.18,4.13,4.14,24000.0,2.8159,2.8159,2.7822,2.789,24000.0
2008-12-11 13:10:00,4.14,4.14,4.09,4.1,12800.0,2.789,2.789,2.7553,2.762,12800.0
2008-12-11 13:20:00,4.1,4.11,4.08,4.09,27600.0,2.762,2.7688,2.7485,2.7553,27600.0
2008-12-11 13:30:00,4.09,4.11,4.08,4.11,20600.0,2.7553,2.7688,2.7485,2.7688,20600.0
2008-12-11 13:40:00,4.1,4.12,4.09,4.1,17800.0,2.762,2.7755,2.7553,2.762,17800.0
2008-12-11 13:50:00,4.1,4.1,4.06,4.06,41000.0,2.762,2.762,2.7351,2.7351,41000.0
2008-12-11 14:00:00,4.06,4.07,4.05,4.05,30400.0,2.7351,2.7418,2.7283,2.7283,30400.0
2008-12-11 14:10:00,4.05,4.05,4.02,4.03,57600.0,2.7283,2.7283,2.7081,2.7149,57600.0
2008-12-11 14:20:00,4.02,4.04,4.02,4.03,28600.0,2.7081,2.7216,2.7081,2.7149,28600.0
2008-12-11 14:30:00,4.03,4.06,4.02,4.02,41600.0,2.7149,2.7351,2.7081,2.7081,41600.0
2008-12-11 14:40:00,4.02,4.03,3.99,4.0,65600.0,2.7081,2.7149,2.6879,2.6947,65600.0
2008-12-11 14:50:00,4.0,4.01,3.89,3.89,128000.0,2.6947,2.7014,2.6206,2.6206,128000.0
2008-12-11 15:00:00,3.89,3.9,3.84,3.88,199200.0,2.6206,2.6273,2.5869,2.6138,199200.0
2008-12-11 15:10:00,3.88,3.91,3.86,3.88,123800.0,2.6138,2.634,2.6003,2.6138,123800.0
2008-12-11 15:20:00,3.88,3.92,3.87,3.92,169000.0,2.6138,2.6408,2.6071,2.6408,169000.0
2008-12-11 15:30:00,3.92,3.92,3.85,3.85,162800.0,2.6408,2.6408,2.5936,2.5936,162800.0
2008-12-11 15:40:00,3.85,3.93,3.84,3.92,126400.0,2.5936,2.6475,2.5869,2.6408,126400.0
2008-12-11 15:50:00,3.92,3.95,3.9,3.92,233600.0,2.6408,2.661,2.6273,2.6408,233600.0
2008-12-12 09:30:00,3.77,3.91,3.75,3.82,156600.0,2.5397,2.634,2.5262,2.5734,156600.0
2008-12-12 09:40:00,3.81,3.85,3.74,3.75,42000.0,2.5667,2.5936,2.5195,2.5262,42000.0
2008-12-12 09:50:00,3.76,3.88,3.75,3.85,96000.0,2.533,2.6138,2.5262,2.5936,96000.0
2008-12-12 10:00:00,3.85,3.96,3.85,3.92,96200.0,2.5936,2.6677,2.5936,2.6408,96200.0
2008-12-12 10:10:00,3.9,3.92,3.86,3.88,84400.0,2.6273,2.6408,2.6003,2.6138,84400.0
2008-12-12 10:20:00,3.88,3.93,3.87,3.93,70800.0,2.6138,2.6475,2.6071,2.6475,70800.0
2008-12-12 10:30:00,3.94,3.95,3.89,3.94,178200.0,2.6542,2.661,2.6206,2.6542,178200.0
2008-12-12 10:40:00,3.94,3.98,3.9,3.91,112600.0,2.6542,2.6812,2.6273,2.634,112600.0
2008-12-12 10:50:00,3.9,3.98,3.9,3.96,76800.0,2.6273,2.6812,2.6273,2.6677,76800.0
2008-12-12 11:00:00,3.96,3.97,3.93,3.97,49600.0,2.6677,2.6744,2.6475,2.6744,49600.0
2008-12-12 11:10:00,3.96,3.97,3.94,3.94,72400.0,2.6677,2.6744,2.6542,2.6542,72400.0
2008-12-12 11:20:00,3.94,3.94,3.89,3.9,56200.0,2.6542,2.6542,2.6206,2.6273,56200.0
2008-12-12 11:30:00,3.9,3.95,3.89,3.9,51600.0,2.6273,2.661,2.6206,2.6273,51600.0
2008-12-12 11:40:00,3.9,3.94,3.9,3.93,28200.0,2.6273,2.6542,2.6273,2.6475,28200.0
2008-12-12 11:50:00,3.92,3.94,3.92,3.93,37200.0,2.6408,2.6542,2.6408,2.6475,37200.0
2008-12-12 12:00:00,3.94,3.98,3.94,3.97,47000.0,2.6542,2.6812,2.6542,2.6744,47000.0
2008-12-12 12:10:00,3.98,3.98,3.96,3.97,50600.0,2.6812,2.6812,2.6677,2.6744,50600.0
2008-12-12 12:20:00,3.97,4.01,3.97,4.0,85600.0,2.6744,2.7014,2.6744,2.6947,85600.0
2008-12-12 12:30:00,3.99,4.02,3.98,4.02,76600.0,2.6879,2.7081,2.6812,2.7081,76600.0
2008-12-12 12:40:00,4.02,4.06,4.02,4.04,110600.0,2.7081,2.7351,2.7081,2.7216,110600.0
2008-12-12 12:50:00,4.04,4.14,4.04,4.12,97800.0,2.7216,2.789,2.7216,2.7755,97800.0
2008-12-12 13:00:00,4.12,4.15,4.08,4.08,143600.0,2.7755,2.7957,2.7485,2.7485,143600.0
2008-12-12 13:10:00,4.08,4.1,4.07,4.08,88800.0,2.7485,2.762,2.7418,2.7485,88800.0
2008-12-12 13:20:00,4.08,4.09,4.03,4.07,69400.0,2.7485,2.7553,2.7149,2.7418,69400.0
2008-12-12 13:30:00,4.07,4.08,3.98,4.0,85800.0,2.7418,2.7485,2.6812,2.6947,85800.0
2008-12-12 13:40:00,4.0,4.03,3.97,4.01,129400.0,2.6947,2.7149,2.6744,2.7014,129400.0
2008-12-12 13:50:00,4.01,4.04,4.0,4.02,51800.0,2.7014,2.7216,2.6947,2.7081,51800.0
2008-12-12 14:00:00,4.02,4.08,4.01,4.07,97200.0,2.7081,2.7485,2.7014,2.7418,97200.0
2008-12-12 14:10:00,4.07,4.09,4.02,4.02,75800.0,2.7418,2.7553,2.7081,2.7081,75800.0
2008-12-12 14:20:00,4.02,4.05,4.0,4.02,133200.0,2.7081,2.7283,2.6947,2.7081,133200.0
2008-12-12 14:30:00,4.02,4.1,3.96,4.07,111800.0,2.7081,2.762,2.6677,2.7418,111800.0
2008-12-12 14:40:00,4.08,4.09,4.04,4.05,68600.0,2.7485,2.7553,2.7216,2.7283,68600.0
2008-12-12 14:50:00,4.05,4.08,4.03,4.07,160200.0,2.7283,2.7485,2.7149,2.7418,160200.0
2008-12-12 15:00:00,4.07,4.12,4.05,4.06,68600.0,2.7418,2.7755,2.7283,2.7351,68600.0
2008-12-12 15:10:00,4.05,4.1,4.03,4.04,80200.0,2.7283,2.762,2.7149,2.7216,80200.0
2008-12-12 15:20:00,4.03,4.1,4.03,4.08,110400.0,2.7149,2.762,2.7149,2.7485,110400.0
2008-12-12 15:30:00,4.09,4.11,4.04,4.09,107600.0,2.7553,2.7688,2.7216,2.7553,107600.0
2008-12-12 15:40:00,4.08,4.12,4.06,4.07,143000.0,2.7485,2.7755,2.7351,2.7418,143000.0
2008-12-12 15:50:00,4.09,4.13,4.07,4.12,185400.0,2.7553,2.7822,2.7418,2.7755,185400.0
2008-12-15 09:30:00,4.12,4.15,4.02,4.03,108600.0,2.7755,2.7957,2.7081,2.7149,108600.0
2008-12-15 09:40:00,4.02,4.04,3.98,4.0,93600.0,2.7081,2.7216,2.6812,2.6947,93600.0
2008-12-15 09:50:00,4.0,4.0,3.97,3.97,84000.0,2.6947,2.6947,2.6744,2.6744,84000.0
2008-12-15 10:00:00,3.98,3.98,3.9,3.9,80200.0,2.6812,2.6812,2.6273,2.6273,80200.0
2008-12-15 10:10:00,3.9,3.9,3.86,3.87,67400.0,2.6273,2.6273,2.6003,2.6071,67400.0
2008-12-15 10:20:00,3.86,3.91,3.84,3.89,118600.0,2.6003,2.634,2.5869,2.6206,118600.0
2008-12-15 10:30:00,3.89,3.94,3.89,3.92,91200.0,2.6206,2.6542,2.6206,2.6408,91200.0
2008-12-15 10:40:00,3.92,3.92,3.86,3.87,48200.0,2.6408,2.6408,2.6003,2.6071,48200.0
2008-12-15 10:50:00,3.86,3.88,3.84,3.84,40400.0,2.6003,2.6138,2.5869,2.5869,40400.0
2008-12-15 11:00:00,3.84,3.86,3.82,3.85,35800.0,2.5869,2.6003,2.5734,2.5936,35800.0
2008-12-15 11:10:00,3.86,3.86,3.82,3.82,68600.0,2.6003,2.6003,2.5734,2.5734,68600.0
2008-12-15 11:20:00,3.82,3.86,3.8,3.81,55200.0,2.5734,2.6003,2.5599,2.5667,55200.0
2008-12-15 11:30:00,3.81,3.81,3.79,3.79,36200.0,2.5667,2.5667,2.5532,2.5532,36200.0
2008-12-15 11:40:00,3.79,3.83,3.79,3.83,45200.0,2.5532,2.5801,2.5532,2.5801,45200.0
2008-12-15 11:50:00,3.83,3.85,3.82,3.82,49000.0,2.5801,2.5936,2.5734,2.5734,49000.0
2008-12-15 12:00:00,3.82,3.82,3.79,3.82,44400.0,2.5734,2.5734,2.5532,2.5734,44400.0
2008-12-15 12:10:00,3.81,3.82,3.79,3.8,44400.0,2.5667,2.5734,2.5532,2.5599,44400.0
2008-12-15 12:20:00,3.8,3.82,3.79,3.8,44600.0,2.5599,2.5734,2.5532,2.5599,44600.0
2008-12-15 12:30:00,3.8,3.81,3.76,3.76,50600.0,2.5599,2.5667,2.533,2.533,50600.0
2008-12-15 12:40:00,3.76,3.77,3.75,3.76,65600.0,2.533,2.5397,2.5262,2.533,65600.0
2008-12-15 12:50:00,3.76,3.76,3.75,3.76,26000.0,2.533,2.533,2.5262,2.533,26000.0
2008-12-15 13:00:00,3.75,3.76,3.75,3.76,62600.0,2.5262,2.533,2.5262,2.533,62600.0
2008-12-15 13:10:00,3.75,3.76,3.75,3.76,44800.0,2.5262,2.533,2.5262,2.533,44800.0
2008-12-15 13:20:00,3.75,3.82,3.75,3.81,99600.0,2.5262,2.5734,2.5262,2.5667,99600.0
2008-12-15 13:30:00,3.81,3.84,3.81,3.83,164800.0,2.5667,2.5869,2.5667,2.5801,164800.0
2008-12-15 13:40:00,3.83,3.87,3.83,3.87,85000.0,2.5801,2.6071,2.5801,2.6071,85000.0
2008-12-15 13:50:00,3.86,3.87,3.84,3.86,42800.0,2.6003,2.6071,2.5869,2.6003,42800.0
2008-12-15 14:00:00,3.85,3.87,3.85,3.87,45000.0,2.5936,2.6071,2.5936,2.6071,45000.0
2008-12-15 14:10:00,3.87,3.87,3.82,3.83,66800.0,2.6071,2.6071,2.5734,2.5801,66800.0
2008-12-15 14:20:00,3.83,3.85,3.78,3.79,80800.0,2.5801,2.5936,2.5464,2.5532,80800.0
2008-12-15 14:30:00,3.78,3.81,3.77,3.79,42000.0,2.5464,2.5667,2.5397,2.5532,42000.0
2008-12-15 14:40:00,3.79,3.81,3.75,3.76,65000.0,2.5532,2.5667,2.5262,2.533,65000.0
2008-12-15 14:50:00,3.76,3.76,3.73,3.73,85600.0,2.533,2.533,2.5128,2.5128,85600.0
2008-12-15 15:00:00,3.73,3.75,3.72,3.73,54400.0,2.5128,2.5262,2.506,2.5128,54400.0
2008-12-15 15:10:00,3.73,3.73,3.68,3.68,59800.0,2.5128,2.5128,2.4791,2.4791,59800.0
2008-12-15 15:20:00,3.68,3.71,3.68,3.7,115600.0,2.4791,2.4993,2.4791,2.4926,115600.0
2008-12-15 15:30:00,3.7,3.77,3.69,3.75,132400.0,2.4926,2.5397,2.4858,2.5262,132400.0
2008-12-15 15:40:00,3.75,3.78,3.73,3.75,167200.0,2.5262,2.5464,2.5128,2.5262,167200.0
2008-12-15 15:50:00,3.75,3.76,3.72,3.73,164600.0,2.5262,2.533,2.506,2.5128,164600.0
2008-12-16 09:30:00,3.78,3.81,3.73,3.78,98800.0,2.5464,2.5667,2.5128,2.5464,98800.0
2008-12-16 09:40:00,3.78,3.79,3.74,3.77,85200.0,2.5464,2.5532,2.5195,2.5397,85200.0
2008-12-16 09:50:00,3.77,3.78,3.69,3.72,68600.0,2.5397,2.5464,2.4858,2.506,68600.0
2008-12-16 10:00:00,3.72,3.76,3.7,3.75,44000.0,2.506,2.533,2.4926,2.5262,44000.0
2008-12-16 10:10:00,3.75,3.77,3.71,3.71,31200.0,2.5262,2.5397,2.4993,2.4993,31200.0
2008-12-16 10:20:00,3.71,3.73,3.69,3.73,43600.0,2.4993,2.5128,2.4858,2.5128,43600.0
2008-12-16 10:30:00,3.73,3.75,3.72,3.73,51600.0,2.5128,2.5262,2.506,2.5128,51600.0
2008-12-16 10:40:00,3.73,3.76,3.72,3.76,54600.0,2.5128,2.533,2.506,2.533,54600.0
2008-12-16 10:50:00,3.76,3.76,3.75,3.75,26200.0,2.533,2.533,2.5262,2.5262,26200.0
2008-12-16 11:00:00,3.75,3.76,3.75,3.75,35200.0,2.5262,2.533,2.5262,2.5262,35200.0
2008-12-16 11:10:00,3.75,3.75,3.73,3.74,26200.0,2.5262,2.5262,2.5128,2.5195,26200.0
2008-12-16 11:20:00,3.74,3.75,3.73,3.75,15000.0,2.5195,2.5262,2.5128,2.5262,15000.0
2008-12-16 11:30:00,3.75,3.76,3.74,3.76,68600.0,2.5262,2.533,2.5195,2.533,68600.0
2008-12-16 11:40:00,3.76,3.78,3.76,3.76,223400.0,2.533,2.5464,2.533,2.533,223400.0
2008-12-16 11:50:00,3.77,3.77,3.76,3.76,29000.0,2.5397,2.5397,2.533,2.533,29000.0
2008-12-16 12:00:00,3.76,3.77,3.75,3.75,75600.0,2.533,2.5397,2.5262,2.5262,75600.0
2008-12-16 12:10:00,3.75,3.79,3.75,3.78,52200.0,2.5262,2.5532,2.5262,2.5464,52200.0
2008-12-16 12:20:00,3.79,3.8,3.78,3.8,66800.0,2.5532,2.5599,2.5464,2.5599,66800.0
2008-12-16 12:30:00,3.8,3.8,3.77,3.78,65200.0,2.5599,2.5599,2.5397,2.5464,65200.0
2008-12-16 12:40:00,3.78,3.78,3.74,3.74,42200.0,2.5464,2.5464,2.5195,2.5195,42200.0
2008-12-16 12:50:00,3.75,3.75,3.73,3.73,23200.0,2.5262,2.5262,2.5128,2.5128,23200.0
2008-12-16 13:00:00,3.73,3.73,3.72,3.73,13200.0,2.5128,2.5128,2.506,2.5128,13200.0
2008-12-16 13:10:00,3.73,3.79,3.73,3.77,105200.0,2.5128,2.5532,2.5128,2.5397,105200.0
2008-12-16 13:20:00,3.76,3.78,3.76,3.77,61000.0,2.533,2.5464,2.533,2.5397,61000.0
2008-12-16 13:30:00,3.77,3.77,3.74,3.76,37200.0,2.5397,2.5397,2.5195,2.533,37200.0
2008-12-16 13:40:00,3.76,3.76,3.73,3.75,49400.0,2.533,2.533,2.5128,2.5262,49400.0
2008-12-16 13:50:00,3.74,3.76,3.73,3.73,40600.0,2.5195,2.533,2.5128,2.5128,40600.0
2008-12-16 14:00:00,3.73,3.74,3.73,3.73,20800.0,2.5128,2.5195,2.5128,2.5128,20800.0
2008-12-16 14:10:00,3.73,3.75,3.73,3.75,29200.0,2.5128,2.5262,2.5128,2.5262,29200.0
2008-12-16 14:20:00,3.76,3.83,3.74,3.81,76200.0,2.533,2.5801,2.5195,2.5667,76200.0
2008-12-16 14:30:00,3.81,3.89,3.81,3.88,189800.0,2.5667,2.6206,2.5667,2.6138,189800.0
2008-12-16 14:40:00,3.88,3.88,3.77,3.81,204200.0,2.6138,2.6138,2.5397,2.5667,204200.0
2008-12-16 14:50:00,3.82,3.88,3.8,3.87,77200.0,2.5734,2.6138,2.5599,2.6071,77200.0
2008-12-16 15:00:00,3.88,3.9,3.84,3.88,148200.0,2.6138,2.6273,2.5869,2.6138,148200.0
2008-12-16 15:10:00,3.88,3.96,3.88,3.96,139000.0,2.6138,2.6677,2.6138,2.6677,139000.0
2008-12-16 15:20:00,3.96,3.98,3.94,3.95,140200.0,2.6677,2.6812,2.6542,2.661,140200.0
2008-12-16 15:30:00,3.95,3.98,3.94,3.97,89400.0,2.661,2.6812,2.6542,2.6744,89400.0
2008-12-16 15:40:00,3.97,3.99,3.93,3.93,125800.0,2.6744,2.6879,2.6475,2.6475,125800.0
2008-12-16 15:50:00,3.93,4.0,3.93,3.98,204000.0,2.6475,2.6947,2.6475,2.6812,204000.0
2008-12-17 09:30:00,3.93,3.94,3.87,3.93,57200.0,2.6475,2.6542,2.6071,2.6475,57200.0
2008-12-17 09:40:00,3.93,3.98,3.89,3.98,57600.0,2.6475,2.6812,2.6206,2.6812,57600.0
2008-12-17 09:50:00,3.98,4.0,3.94,3.98,57600.0,2.6812,2.6947,2.6542,2.6812,57600.0
2008-12-17 10:00:00,3.98,3.98,3.9,3.94,66000.0,2.6812,2.6812,2.6273,2.6542,66000.0
2008-12-17 10:10:00,3.94,3.94,3.9,3.9,90800.0,2.6542,2.6542,2.6273,2.6273,90800.0
2008-12-17 10:20:00,3.9,3.92,3.9,3.9,50000.0,2.6273,2.6408,2.6273,2.6273,50000.0
2008-12-17 10:30:00,3.9,3.94,3.9,3.93,97600.0,2.6273,2.6542,2.6273,2.6475,97600.0
2008-12-17 10:40:00,3.93,3.99,3.93,3.95,62000.0,2.6475,2.6879,2.6475,2.661,62000.0
2008-12-17 10:50:00,3.95,4.0,3.94,3.98,69800.0,2.661,2.6947,2.6542,2.6812,69800.0
2008-12-17 11:00:00,3.98,4.0,3.98,3.99,38600.0,2.6812,2.6947,2.6812,2.6879,38600.0
2008-12-17 11:10:00,3.99,3.99,3.98,3.98,33600.0,2.6879,2.6879,2.6812,2.6812,33600.0
2008-12-17 11:20:00,3.98,3.98,3.97,3.97,21000.0,2.6812,2.6812,2.6744,2.6744,21000.0
2008-12-17 11:30:00,3.97,4.0,3.97,3.99,51400.0,2.6744,2.6947,2.6744,2.6879,51400.0
2008-12-17 11:40:00,3.98,3.98,3.95,3.95,25600.0,2.6812,2.6812,2.661,2.661,25600.0
2008-12-17 11:50:00,3.94,3.98,3.94,3.97,47200.0,2.6542,2.6812,2.6542,2.6744,47200.0
2008-12-17 12:00:00,3.97,4.02,3.96,4.02,48000.0,2.6744,2.7081,2.6677,2.7081,48000.0
2008-12-17 12:10:00,4.01,4.03,4.0,4.02,63000.0,2.7014,2.7149,2.6947,2.7081,63000.0
2008-12-17 12:20:00,4.02,4.03,4.01,4.01,39200.0,2.7081,2.7149,2.7014,2.7014,39200.0
2008-12-17 12:30:00,4.01,4.01,4.0,4.01,61200.0,2.7014,2.7014,2.6947,2.7014,61200.0
2008-12-17 12:40:00,4.0,4.01,4.0,4.01,36000.0,2.6947,2.7014,2.6947,2.7014,36000.0
2008-12-17 12:50:00,4.01,4.07,4.01,4.03,109800.0,2.7014,2.7418,2.7014,2.7149,109800.0
2008-12-17 13:00:00,4.03,4.09,4.03,4.09,92400.0,2.7149,2.7553,2.7149,2.7553,92400.0
2008-12-17 13:10:00,4.08,4.09,4.05,4.07,73400.0,2.7485,2.7553,2.7283,2.7418,73400.0
2008-12-17 13:20:00,4.07,4.1,4.07,4.08,41400.0,2.7418,2.762,2.7418,2.7485,41400.0
2008-12-17 13:30:00,4.07,4.14,4.07,4.14,88600.0,2.7418,2.789,2.7418,2.789,88600.0
2008-12-17 13:40:00,4.14,4.21,4.14,4.21,92800.0,2.789,2.8361,2.789,2.8361,92800.0
2008-12-17 13:50:00,4.21,4.21,4.14,4.14,70200.0,2.8361,2.8361,2.789,2.789,70200.0
2008-12-17 14:00:00,4.14,4.17,4.12,4.17,53200.0,2.789,2.8092,2.7755,2.8092,53200.0
2008-12-17 14:10:00,4.17,4.18,4.13,4.15,58600.0,2.8092,2.8159,2.7822,2.7957,58600.0
2008-12-17 14:20:00,4.14,4.15,4.08,4.08,97600.0,2.789,2.7957,2.7485,2.7485,97600.0
2008-12-17 14:30:00,4.08,4.11,4.05,4.08,120000.0,2.7485,2.7688,2.7283,2.7485,120000.0
2008-12-17 14:40:00,4.08,4.12,4.06,4.11,76000.0,2.7485,2.7755,2.7351,2.7688,76000.0
2008-12-17 14:50:00,4.11,4.12,4.08,4.09,72800.0,2.7688,2.7755,2.7485,2.7553,72800.0
2008-12-17 15:00:00,4.09,4.13,4.09,4.09,87400.0,2.7553,2.7822,2.7553,2.7553,87400.0
2008-12-17 15:10:00,4.1,4.11,4.07,4.11,96200.0,2.762,2.7688,2.7418,2.7688,96200.0
2008-12-17 15:20:00,4.11,4.12,4.07,4.08,83200.0,2.7688,2.7755,2.7418,2.7485,83200.0
2008-12-17 15:30:00,4.07,4.08,4.05,4.05,121800.0,2.7418,2.7485,2.7283,2.7283,121800.0
2008-12-17 15:40:00,4.05,4.11,4.05,4.11,234000.0,2.7283,2.7688,2.7283,2.7688,234000.0
2008-12-17 15:50:00,4.11,4.11,4.07,4.09,234000.0,2.7688,2.7688,2.7418,2.7553,234000.0
2008-12-18 09:30:00,4.12,4.13,4.05,4.08,65600.0,2.7755,2.7822,2.7283,2.7485,65600.0
2008-12-18 09:40:00,4.08,4.09,4.03,4.04,39000.0,2.7485,2.7553,2.7149,2.7216,39000.0
2008-12-18 09:50:00,4.05,4.06,3.98,4.03,217800.0,2.7283,2.7351,2.6812,2.7149,217800.0
2008-12-18 10:00:00,4.04,4.05,4.01,4.03,66800.0,2.7216,2.7283,2.7014,2.7149,66800.0
2008-12-18 10:10:00,4.02,4.03,4.0,4.01,69000.0,2.7081,2.7149,2.6947,2.7014,69000.0
2008-12-18 10:20:00,4.01,4.02,4.0,4.0,116800.0,2.7014,2.7081,2.6947,2.6947,116800.0
2008-12-18 10:30:00,4.0,4.0,4.0,4.0,364800.0,2.6947,2.6947,2.6947,2.6947,364800.0
2008-12-18 10:40:00,4.0,4.02,4.0,4.01,18400.0,2.6947,2.7081,2.6947,2.7014,18400.0
2008-12-18 10:50:00,4.02,4.05,4.01,4.02,50800.0,2.7081,2.7283,2.7014,2.7081,50800.0
2008-12-18 11:00:00,4.03,4.05,4.03,4.05,37600.0,2.7149,2.7283,2.7149,2.7283,37600.0
2008-12-18 11:10:00,4.05,4.05,4.01,4.05,37800.0,2.7283,2.7283,2.7014,2.7283,37800.0
2008-12-18 11:20:00,4.05,4.05,4.02,4.05,46200.0,2.7283,2.7283,2.7081,2.7283,46200.0
2008-12-18 11:30:00,4.05,4.07,4.04,4.07,31400.0,2.7283,2.7418,2.7216,2.7418,31400.0
2008-12-18 11:40:00,4.07,4.07,4.05,4.06,17600.0,2.7418,2.7418,2.7283,2.7351,17600.0
2008-12-18 11:50:00,4.05,4.08,4.05,4.07,22200.0,2.7283,2.7485,2.7283,2.7418,22200.0
2008-12-18 12:00:00,4.07,4.07,4.04,4.07,33800.0,2.7418,2.7418,2.7216,2.7418,33800.0
2008-12-18 12:10:00,4.06,4.08,4.05,4.05,23800.0,2.7351,2.7485,2.7283,2.7283,23800.0
2008-12-18 12:20:00,4.06,4.06,4.03,4.03,43200.0,2.7351,2.7351,2.7149,2.7149,43200.0
2008-12-18 12:30:00,4.03,4.04,4.01,4.01,21800.0,2.7149,2.7216,2.7014,2.7014,21800.0
2008-12-18 12:40:00,4.01,4.03,4.01,4.02,17000.0,2.7014,2.7149,2.7014,2.7081,17000.0
2008-12-18 12:50:00,4.02,4.03,4.01,4.01,16800.0,2.7081,2.7149,2.7014,2.7014,16800.0
2008-12-18 13:00:00,4.02,4.02,4.0,4.01,29400.0,2.7081,2.7081,2.6947,2.7014,29400.0
2008-12-18 13:10:00,4.01,4.01,4.0,4.01,11200.0,2.7014,2.7014,2.6947,2.7014,11200.0
2008-12-18 13:20:00,4.01,4.01,4.01,4.01,21800.0,2.7014,2.7014,2.7014,2.7014,21800.0
2008-12-18 13:30:00,4.01,4.02,4.01,4.01,23400.0,2.7014,2.7081,2.7014,2.7014,23400.0
2008-12-18 13:40:00,4.01,4.02,3.97,3.98,41200.0,2.7014,2.7081,2.6744,2.6812,41200.0
2008-12-18 13:50:00,3.98,3.99,3.94,3.94,69600.0,2.6812,2.6879,2.6542,2.6542,69600.0
2008-12-18 14:00:00,3.94,3.96,3.93,3.94,59000.0,2.6542,2.6677,2.6475,2.6542,59000.0
2008-12-18 14:10:00,3.94,3.94,3.94,3.94,46400.0,2.6542,2.6542,2.6542,2.6542,46400.0
2008-12-18 14:20:00,3.94,3.94,3.9,3.92,88600.0,2.6542,2.6542,2.6273,2.6408,88600.0
2008-12-18 14:30:00,3.92,3.94,3.9,3.94,35400.0,2.6408,2.6542,2.6273,2.6542,35400.0
2008-12-18 14:40:00,3.93,3.97,3.93,3.96,50400.0,2.6475,2.6744,2.6475,2.6677,50400.0
2008-12-18 14:50:00,3.97,3.98,3.95,3.95,39800.0,2.6744,2.6812,2.661,2.661,39800.0
2008-12-18 15:00:00,3.95,3.96,3.93,3.93,59200.0,2.661,2.6677,2.6475,2.6475,59200.0
2008-12-18 15:10:00,3.93,3.94,3.92,3.93,71000.0,2.6475,2.6542,2.6408,2.6475,71000.0
2008-12-18 15:20:00,3.92,3.92,3.85,3.89,103600.0,2.6408,2.6408,2.5936,2.6206,103600.0
2008-12-18 15:30:00,3.88,3.94,3.88,3.93,110200.0,2.6138,2.6542,2.6138,2.6475,110200.0
2008-12-18 15:40:00,3.93,3.94,3.89,3.93,149200.0,2.6475,2.6542,2.6206,2.6475,149200.0
2008-12-18 15:50:00,3.93,4.01,3.93,3.98,490000.0,2.6475,2.7014,2.6475,2.6812,490000.0
2008-12-19 09:30:00,4.08,4.08,3.89,3.94,314800.0,2.7485,2.7485,2.6206,2.6542,314800.0
2008-12-19 09:40:00,3.94,3.97,3.92,3.95,30800.0,2.6542,2.6744,2.6408,2.661,30800.0
2008-12-19 09:50:00,3.96,4.01,3.93,3.97,49000.0,2.6677,2.7014,2.6475,2.6744,49000.0
2008-12-19 10:00:00,3.98,4.01,3.96,4.0,38800.0,2.6812,2.7014,2.6677,2.6947,38800.0
2008-12-19 10:10:00,4.0,4.04,3.98,3.98,56000.0,2.6947,2.7216,2.6812,2.6812,56000.0
2008-12-19 10:20:00,3.98,4.01,3.98,4.0,25800.0,2.6812,2.7014,2.6812,2.6947,25800.0
2008-12-19 10:30:00,4.0,4.01,3.98,3.99,30000.0,2.6947,2.7014,2.6812,2.6879,30000.0
2008-12-19 10:40:00,3.99,4.05,3.98,4.02,33600.0,2.6879,2.7283,2.6812,2.7081,33600.0
2008-12-19 10:50:00,4.02,4.04,4.0,4.0,25400.0,2.7081,2.7216,2.6947,2.6947,25400.0
2008-12-19 11:00:00,4.0,4.02,3.98,4.02,42800.0,2.6947,2.7081,2.6812,2.7081,42800.0
2008-12-19 11:10:00,4.02,4.05,4.01,4.03,27200.0,2.7081,2.7283,2.7014,2.7149,27200.0
2008-12-19 11:20:00,4.03,4.04,4.01,4.02,33200.0,2.7149,2.7216,2.7014,2.7081,33200.0
2008-12-19 11:30:00,4.02,4.04,4.0,4.01,23800.0,2.7081,2.7216,2.6947,2.7014,23800.0
2008-12-19 11:40:00,4.01,4.02,3.99,4.01,46800.0,2.7014,2.7081,2.6879,2.7014,46800.0
2008-12-19 11:50:00,4.01,4.01,3.99,3.99,39600.0,2.7014,2.7014,2.6879,2.6879,39600.0
2008-12-19 12:00:00,3.99,3.99,3.95,3.95,41800.0,2.6879,2.6879,2.661,2.661,41800.0
2008-12-19 12:10:00,3.96,3.98,3.95,3.95,32800.0,2.6677,2.6812,2.661,2.661,32800.0
2008-12-19 12:20:00,3.95,3.97,3.94,3.97,29600.0,2.661,2.6744,2.6542,2.6744,29600.0
2008-12-19 12:30:00,3.98,4.0,3.97,3.98,26200.0,2.6812,2.6947,2.6744,2.6812,26200.0
2008-12-19 12:40:00,3.98,3.98,3.97,3.97,31200.0,2.6812,2.6812,2.6744,2.6744,31200.0
2008-12-19 12:50:00,3.97,3.97,3.96,3.97,22200.0,2.6744,2.6744,2.6677,2.6744,22200.0
2008-12-19 13:00:00,3.97,3.97,3.96,3.96,30600.0,2.6744,2.6744,2.6677,2.6677,30600.0
2008-12-19 13:10:00,3.96,3.99,3.96,3.98,54000.0,2.6677,2.6879,2.6677,2.6812,54000.0
2008-12-19 13:20:00,3.98,3.99,3.96,3.97,67600.0,2.6812,2.6879,2.6677,2.6744,67600.0
2008-12-19 13:30:00,3.97,3.99,3.97,3.99,36800.0,2.6744,2.6879,2.6744,2.6879,36800.0
2008-12-19 13:40:00,4.0,4.02,3.98,3.98,45400.0,2.6947,2.7081,2.6812,2.6812,45400.0
2008-12-19 13:50:00,3.98,3.98,3.94,3.94,107600.0,2.6812,2.6812,2.6542,2.6542,107600.0
2008-12-19 14:00:00,3.94,3.95,3.94,3.94,69600.0,2.6542,2.661,2.6542,2.6542,69600.0
2008-12-19 14:10:00,3.94,3.94,3.93,3.94,54200.0,2.6542,2.6542,2.6475,2.6542,54200.0
2008-12-19 14:20:00,3.94,3.94,3.93,3.94,78600.0,2.6542,2.6542,2.6475,2.6542,78600.0
2008-12-19 14:30:00,3.94,3.94,3.94,3.94,84400.0,2.6542,2.6542,2.6542,2.6542,84400.0
2008-12-19 14:40:00,3.94,3.94,3.94,3.94,68600.0,2.6542,2.6542,2.6542,2.6542,68600.0
2008-12-19 14:50:00,3.94,3.95,3.93,3.94,121000.0,2.6542,2.661,2.6475,2.6542,121000.0
2008-12-19 15:00:00,3.94,3.94,3.93,3.94,74800.0,2.6542,2.6542,2.6475,2.6542,74800.0
2008-12-19 15:10:00,3.94,3.94,3.91,3.93,182600.0,2.6542,2.6542,2.634,2.6475,182600.0
2008-12-19 15:20:00,3.92,3.94,3.91,3.94,257600.0,2.6408,2.6542,2.634,2.6542,257600.0
2008-12-19 15:30:00,3.94,3.94,3.9,3.9,290600.0,2.6542,2.6542,2.6273,2.6273,290600.0
2008-12-19 15:40:00,3.9,3.94,3.9,3.93,340000.0,2.6273,2.6542,2.6273,2.6475,340000.0
2008-12-19 15:50:00,3.93,3.96,3.87,3.93,757800.0,2.6475,2.6677,2.6071,2.6475,757800.0
2008-12-22 09:30:00,3.97,3.97,3.88,3.88,55600.0,2.6744,2.6744,2.6138,2.6138,55600.0
2008-12-22 09:40:00,3.89,3.9,3.77,3.77,96800.0,2.6206,2.6273,2.5397,2.5397,96800.0
2008-12-22 09:50:00,3.77,3.79,3.73,3.73,74000.0,2.5397,2.5532,2.5128,2.5128,74000.0
2008-12-22 10:00:00,3.73,3.75,3.72,3.75,56000.0,2.5128,2.5262,2.506,2.5262,56000.0
2008-12-22 10:10:00,3.75,3.79,3.73,3.78,56600.0,2.5262,2.5532,2.5128,2.5464,56600.0
2008-12-22 10:20:00,3.79,3.79,3.72,3.75,89800.0,2.5532,2.5532,2.506,2.5262,89800.0
2008-12-22 10:30:00,3.76,3.76,3.75,3.75,79000.0,2.533,2.533,2.5262,2.5262,79000.0
2008-12-22 10:40:00,3.75,3.76,3.72,3.73,83800.0,2.5262,2.533,2.506,2.5128,83800.0
2008-12-22 10:50:00,3.73,3.76,3.73,3.74,76400.0,2.5128,2.533,2.5128,2.5195,76400.0
2008-12-22 11:00:00,3.73,3.75,3.73,3.75,61400.0,2.5128,2.5262,2.5128,2.5262,61400.0
2008-12-22 11:10:00,3.75,3.76,3.73,3.73,37800.0,2.5262,2.533,2.5128,2.5128,37800.0
2008-12-22 11:20:00,3.73,3.73,3.71,3.71,36000.0,2.5128,2.5128,2.4993,2.4993,36000.0
2008-12-22 11:30:00,3.71,3.72,3.69,3.69,29800.0,2.4993,2.506,2.4858,2.4858,29800.0
2008-12-22 11:40:00,3.7,3.72,3.69,3.72,36000.0,2.4926,2.506,2.4858,2.506,36000.0
2008-12-22 11:50:00,3.71,3.73,3.71,3.73,51600.0,2.4993,2.5128,2.4993,2.5128,51600.0
2008-12-22 12:00:00,3.73,3.73,3.7,3.7,28400.0,2.5128,2.5128,2.4926,2.4926,28400.0
2008-12-22 12:10:00,3.7,3.71,3.68,3.71,52800.0,2.4926,2.4993,2.4791,2.4993,52800.0
2008-12-22 12:20:00,3.71,3.72,3.7,3.7,27800.0,2.4993,2.506,2.4926,2.4926,27800.0
2008-12-22 12:30:00,3.71,3.72,3.7,3.72,47000.0,2.4993,2.506,2.4926,2.506,47000.0
2008-12-22 12:40:00,3.72,3.73,3.72,3.72,63600.0,2.506,2.5128,2.506,2.506,63600.0
2008-12-22 12:50:00,3.72,3.72,3.7,3.71,56400.0,2.506,2.506,2.4926,2.4993,56400.0
2008-12-22 13:00:00,3.7,3.71,3.67,3.67,77400.0,2.4926,2.4993,2.4723,2.4723,77400.0
2008-12-22 13:10:00,3.66,3.68,3.66,3.66,81600.0,2.4656,2.4791,2.4656,2.4656,81600.0
2008-12-22 13:20:00,3.66,3.68,3.65,3.66,35800.0,2.4656,2.4791,2.4589,2.4656,35800.0
2008-12-22 13:30:00,3.65,3.68,3.65,3.67,29600.0,2.4589,2.4791,2.4589,2.4723,29600.0
2008-12-22 13:40:00,3.67,3.68,3.65,3.65,52000.0,2.4723,2.4791,2.4589,2.4589,52000.0
2008-12-22 13:50:00,3.65,3.65,3.63,3.64,54000.0,2.4589,2.4589,2.4454,2.4521,54000.0
2008-12-22 14:00:00,3.64,3.65,3.62,3.64,70400.0,2.4521,2.4589,2.4387,2.4521,70400.0
2008-12-22 14:10:00,3.64,3.65,3.61,3.62,57600.0,2.4521,2.4589,2.4319,2.4387,57600.0
2008-12-22 14:20:00,3.62,3.62,3.58,3.59,70400.0,2.4387,2.4387,2.4117,2.4185,70400.0
2008-12-22 14:30:00,3.59,3.59,3.57,3.58,86200.0,2.4185,2.4185,2.405,2.4117,86200.0
2008-12-22 14:40:00,3.59,3.6,3.58,3.6,101000.0,2.4185,2.4252,2.4117,2.4252,101000.0
2008-12-22 14:50:00,3.6,3.6,3.54,3.55,99200.0,2.4252,2.4252,2.3848,2.3915,99200.0
2008-12-22 15:00:00,3.55,3.57,3.53,3.53,132400.0,2.3915,2.405,2.378,2.378,132400.0
2008-12-22 15:10:00,3.53,3.54,3.51,3.52,162600.0,2.378,2.3848,2.3646,2.3713,162600.0
2008-12-22 15:20:00,3.52,3.54,3.51,3.53,130000.0,2.3713,2.3848,2.3646,2.378,130000.0
2008-12-22 15:30:00,3.53,3.56,3.52,3.55,153800.0,2.378,2.3982,2.3713,2.3915,153800.0
2008-12-22 15:40:00,3.55,3.59,3.55,3.57,252800.0,2.3915,2.4185,2.3915,2.405,252800.0
2008-12-22 15:50:00,3.57,3.61,3.54,3.6,521600.0,2.405,2.4319,2.3848,2.4252,521600.0
2008-12-23 09:30:00,3.65,3.68,3.61,3.63,86200.0,2.4589,2.4791,2.4319,2.4454,86200.0
2008-12-23 09:40:00,3.64,3.68,3.6,3.65,94000.0,2.4521,2.4791,2.4252,2.4589,94000.0
2008-12-23 09:50:00,3.65,3.72,3.64,3.71,106000.0,2.4589,2.506,2.4521,2.4993,106000.0
2008-12-23 10:00:00,3.71,3.71,3.67,3.68,78400.0,2.4993,2.4993,2.4723,2.4791,78400.0
2008-12-23 10:10:00,3.68,3.71,3.67,3.69,78800.0,2.4791,2.4993,2.4723,2.4858,78800.0
2008-12-23 10:20:00,3.7,3.71,3.67,3.7,106000.0,2.4926,2.4993,2.4723,2.4926,106000.0
2008-12-23 10:30:00,3.71,3.73,3.7,3.71,89600.0,2.4993,2.5128,2.4926,2.4993,89600.0
2008-12-23 10:40:00,3.72,3.75,3.71,3.75,146200.0,2.506,2.5262,2.4993,2.5262,146200.0
2008-12-23 10:50:00,3.75,3.76,3.73,3.75,107000.0,2.5262,2.533,2.5128,2.5262,107000.0
2008-12-23 11:00:00,3.75,3.75,3.73,3.73,70000.0,2.5262,2.5262,2.5128,2.5128,70000.0
2008-12-23 11:10:00,3.73,3.73,3.71,3.71,55600.0,2.5128,2.5128,2.4993,2.4993,55600.0
2008-12-23 11:20:00,3.72,3.72,3.68,3.68,87800.0,2.506,2.506,2.4791,2.4791,87800.0
2008-12-23 11:30:00,3.68,3.71,3.67,3.71,51200.0,2.4791,2.4993,2.4723,2.4993,51200.0
2008-12-23 11:40:00,3.71,3.73,3.69,3.69,81800.0,2.4993,2.5128,2.4858,2.4858,81800.0
2008-12-23 11:50:00,3.69,3.69,3.66,3.67,41600.0,2.4858,2.4858,2.4656,2.4723,41600.0
2008-12-23 12:00:00,3.66,3.68,3.65,3.68,30400.0,2.4656,2.4791,2.4589,2.4791,30400.0
2008-12-23 12:10:00,3.68,3.69,3.67,3.69,43400.0,2.4791,2.4858,2.4723,2.4858,43400.0
2008-12-23 12:20:00,3.69,3.7,3.69,3.69,25600.0,2.4858,2.4926,2.4858,2.4858,25600.0
2008-12-23 12:30:00,3.7,3.73,3.69,3.72,110200.0,2.4926,2.5128,2.4858,2.506,110200.0
2008-12-23 12:40:00,3.72,3.73,3.69,3.69,80000.0,2.506,2.5128,2.4858,2.4858,80000.0
2008-12-23 12:50:00,3.69,3.71,3.69,3.71,23800.0,2.4858,2.4993,2.4858,2.4993,23800.0
2008-12-23 13:00:00,3.7,3.72,3.69,3.69,96400.0,2.4926,2.506,2.4858,2.4858,96400.0
2008-12-23 13:10:00,3.69,3.71,3.69,3.7,55600.0,2.4858,2.4993,2.4858,2.4926,55600.0
2008-12-23 13:20:00,3.7,3.72,3.68,3.68,90000.0,2.4926,2.506,2.4791,2.4791,90000.0
2008-12-23 13:30:00,3.68,3.69,3.67,3.68,36400.0,2.4791,2.4858,2.4723,2.4791,36400.0
2008-12-23 13:40:00,3.68,3.69,3.68,3.69,35200.0,2.4791,2.4858,2.4791,2.4858,35200.0
2008-12-23 13:50:00,3.69,3.73,3.69,3.73,62600.0,2.4858,2.5128,2.4858,2.5128,62600.0
2008-12-23 14:00:00,3.73,3.73,3.72,3.73,52400.0,2.5128,2.5128,2.506,2.5128,52400.0
2008-12-23 14:10:00,3.72,3.73,3.69,3.69,141200.0,2.506,2.5128,2.4858,2.4858,141200.0
2008-12-23 14:20:00,3.69,3.7,3.69,3.69,80600.0,2.4858,2.4926,2.4858,2.4858,80600.0
2008-12-23 14:30:00,3.69,3.7,3.67,3.69,93800.0,2.4858,2.4926,2.4723,2.4858,93800.0
2008-12-23 14:40:00,3.7,3.7,3.68,3.7,80200.0,2.4926,2.4926,2.4791,2.4926,80200.0
2008-12-23 14:50:00,3.69,3.7,3.68,3.68,102800.0,2.4858,2.4926,2.4791,2.4791,102800.0
2008-12-23 15:00:00,3.68,3.68,3.65,3.65,121400.0,2.4791,2.4791,2.4589,2.4589,121400.0
2008-12-23 15:10:00,3.65,3.7,3.65,3.69,167800.0,2.4589,2.4926,2.4589,2.4858,167800.0
2008-12-23 15:20:00,3.69,3.69,3.67,3.69,143400.0,2.4858,2.4858,2.4723,2.4858,143400.0
2008-12-23 15:30:00,3.68,3.69,3.66,3.67,125200.0,2.4791,2.4858,2.4656,2.4723,125200.0
2008-12-23 15:40:00,3.67,3.69,3.67,3.69,221800.0,2.4723,2.4858,2.4723,2.4858,221800.0
2008-12-23 15:50:00,3.68,3.69,3.67,3.67,177600.0,2.4791,2.4858,2.4723,2.4723,177600.0
2008-12-24 09:30:00,3.67,3.67,3.64,3.65,46200.0,2.4723,2.4723,2.4521,2.4589,46200.0
2008-12-24 09:40:00,3.65,3.68,3.64,3.65,45600.0,2.4589,2.4791,2.4521,2.4589,45600.0
2008-12-24 09:50:00,3.65,3.65,3.63,3.64,42400.0,2.4589,2.4589,2.4454,2.4521,42400.0
2008-12-24 10:00:00,3.64,3.67,3.64,3.67,48800.0,2.4521,2.4723,2.4521,2.4723,48800.0
2008-12-24 10:10:00,3.67,3.68,3.65,3.68,24600.0,2.4723,2.4791,2.4589,2.4791,24600.0
2008-12-24 10:20:00,3.68,3.73,3.67,3.73,86200.0,2.4791,2.5128,2.4723,2.5128,86200.0
2008-12-24 10:30:00,3.73,3.73,3.69,3.69,51000.0,2.5128,2.5128,2.4858,2.4858,51000.0
2008-12-24 10:40:00,3.69,3.69,3.66,3.67,32200.0,2.4858,2.4858,2.4656,2.4723,32200.0
2008-12-24 10:50:00,3.67,3.68,3.66,3.66,22200.0,2.4723,2.4791,2.4656,2.4656,22200.0
2008-12-24 11:00:00,3.66,3.66,3.65,3.65,19800.0,2.4656,2.4656,2.4589,2.4589,19800.0
2008-12-24 11:10:00,3.65,3.65,3.65,3.65,21400.0,2.4589,2.4589,2.4589,2.4589,21400.0
2008-12-24 11:20:00,3.65,3.65,3.64,3.65,20400.0,2.4589,2.4589,2.4521,2.4589,20400.0
2008-12-24 11:30:00,3.65,3.65,3.63,3.64,24200.0,2.4589,2.4589,2.4454,2.4521,24200.0
2008-12-24 11:40:00,3.63,3.64,3.63,3.64,17200.0,2.4454,2.4521,2.4454,2.4521,17200.0
2008-12-24 11:50:00,3.63,3.64,3.63,3.63,22800.0,2.4454,2.4521,2.4454,2.4454,22800.0
2008-12-24 12:00:00,3.63,3.64,3.62,3.63,25000.0,2.4454,2.4521,2.4387,2.4454,25000.0
2008-12-24 12:10:00,3.63,3.64,3.63,3.63,29000.0,2.4454,2.4521,2.4454,2.4454,29000.0
2008-12-24 12:20:00,3.63,3.64,3.63,3.64,29800.0,2.4454,2.4521,2.4454,2.4521,29800.0
2008-12-24 12:30:00,3.63,3.65,3.63,3.65,22000.0,2.4454,2.4589,2.4454,2.4589,22000.0
2008-12-24 12:40:00,3.65,3.66,3.65,3.65,29400.0,2.4589,2.4656,2.4589,2.4589,29400.0
2008-12-24 12:50:00,3.65,3.65,3.61,3.61,86600.0,2.4589,2.4589,2.4319,2.4319,86600.0
2008-12-26 09:30:00,3.63,3.67,3.6,3.67,16800.0,2.4454,2.4723,2.4252,2.4723,16800.0
2008-12-26 09:40:00,3.68,3.7,3.63,3.64,30000.0,2.4791,2.4926,2.4454,2.4521,30000.0
2008-12-26 09:50:00,3.64,3.66,3.63,3.66,37600.0,2.4521,2.4656,2.4454,2.4656,37600.0
2008-12-26 10:00:00,3.66,3.68,3.65,3.66,32400.0,2.4656,2.4791,2.4589,2.4656,32400.0
2008-12-26 10:10:00,3.66,3.69,3.65,3.69,33800.0,2.4656,2.4858,2.4589,2.4858,33800.0
2008-12-26 10:20:00,3.69,3.69,3.68,3.68,10000.0,2.4858,2.4858,2.4791,2.4791,10000.0
2008-12-26 10:30:00,3.68,3.69,3.68,3.68,10800.0,2.4791,2.4858,2.4791,2.4791,10800.0
2008-12-26 10:40:00,3.68,3.68,3.67,3.67,14800.0,2.4791,2.4791,2.4723,2.4723,14800.0
2008-12-26 10:50:00,3.67,3.67,3.65,3.65,7600.0,2.4723,2.4723,2.4589,2.4589,7600.0
2008-12-26 11:00:00,3.66,3.66,3.65,3.66,6000.0,2.4656,2.4656,2.4589,2.4656,6000.0
2008-12-26 11:10:00,3.66,3.66,3.65,3.66,6200.0,2.4656,2.4656,2.4589,2.4656,6200.0
2008-12-26 11:20:00,3.66,3.66,3.65,3.65,11400.0,2.4656,2.4656,2.4589,2.4589,11400.0
2008-12-26 11:30:00,3.66,3.67,3.65,3.67,46200.0,2.4656,2.4723,2.4589,2.4723,46200.0
2008-12-26 11:40:00,3.67,3.67,3.66,3.67,1600.0,2.4723,2.4723,2.4656,2.4723,1600.0
2008-12-26 11:50:00,3.67,3.67,3.66,3.67,5800.0,2.4723,2.4723,2.4656,2.4723,5800.0
2008-12-26 12:00:00,3.67,3.67,3.66,3.67,4200.0,2.4723,2.4723,2.4656,2.4723,4200.0
2008-12-26 12:10:00,3.67,3.68,3.66,3.66,28200.0,2.4723,2.4791,2.4656,2.4656,28200.0
2008-12-26 12:20:00,3.67,3.67,3.66,3.66,3800.0,2.4723,2.4723,2.4656,2.4656,3800.0
2008-12-26 12:30:00,3.66,3.67,3.66,3.66,3800.0,2.4656,2.4723,2.4656,2.4656,3800.0
2008-12-26 12:40:00,3.66,3.67,3.66,3.67,6800.0,2.4656,2.4723,2.4656,2.4723,6800.0
2008-12-26 12:50:00,3.66,3.67,3.66,3.66,8200.0,2.4656,2.4723,2.4656,2.4656,8200.0
2008-12-26 13:00:00,3.67,3.67,3.65,3.66,5600.0,2.4723,2.4723,2.4589,2.4656,5600.0
2008-12-26 13:10:00,3.65,3.65,3.65,3.65,3200.0,2.4589,2.4589,2.4589,2.4589,3200.0
2008-12-26 13:20:00,3.65,3.65,3.65,3.65,4400.0,2.4589,2.4589,2.4589,2.4589,4400.0
2008-12-26 13:30:00,3.65,3.65,3.65,3.65,2200.0,2.4589,2.4589,2.4589,2.4589,2200.0
2008-12-26 13:40:00,3.65,3.65,3.65,3.65,9800.0,2.4589,2.4589,2.4589,2.4589,9800.0
2008-12-26 13:50:00,3.65,3.65,3.65,3.65,10400.0,2.4589,2.4589,2.4589,2.4589,10400.0
2008-12-26 14:00:00,3.65,3.65,3.65,3.65,7800.0,2.4589,2.4589,2.4589,2.4589,7800.0
2008-12-26 14:10:00,3.65,3.66,3.65,3.65,21200.0,2.4589,2.4656,2.4589,2.4589,21200.0
2008-12-26 14:20:00,3.66,3.67,3.65,3.66,33000.0,2.4656,2.4723,2.4589,2.4656,33000.0
2008-12-26 14:30:00,3.66,3.7,3.66,3.7,126000.0,2.4656,2.4926,2.4656,2.4926,126000.0
2008-12-26 14:40:00,3.7,3.7,3.69,3.69,54000.0,2.4926,2.4926,2.4858,2.4858,54000.0
2008-12-26 14:50:00,3.69,3.69,3.69,3.69,28800.0,2.4858,2.4858,2.4858,2.4858,28800.0
2008-12-26 15:00:00,3.69,3.69,3.69,3.69,14600.0,2.4858,2.4858,2.4858,2.4858,14600.0
2008-12-26 15:10:00,3.69,3.69,3.69,3.69,32800.0,2.4858,2.4858,2.4858,2.4858,32800.0
2008-12-26 15:20:00,3.69,3.7,3.69,3.69,66200.0,2.4858,2.4926,2.4858,2.4858,66200.0
2008-12-26 15:30:00,3.69,3.7,3.69,3.7,86800.0,2.4858,2.4926,2.4858,2.4926,86800.0
2008-12-26 15:40:00,3.7,3.7,3.69,3.7,45000.0,2.4926,2.4926,2.4858,2.4926,45000.0
2008-12-26 15:50:00,3.7,3.73,3.69,3.72,156200.0,2.4926,2.5128,2.4858,2.506,156200.0
2008-12-29 09:30:00,3.72,3.75,3.66,3.68,54600.0,2.506,2.5262,2.4656,2.4791,54600.0
2008-12-29 09:40:00,3.68,3.7,3.68,3.7,28800.0,2.4791,2.4926,2.4791,2.4926,28800.0
2008-12-29 09:50:00,3.7,3.71,3.68,3.69,52600.0,2.4926,2.4993,2.4791,2.4858,52600.0
2008-12-29 10:00:00,3.69,3.69,3.64,3.65,45200.0,2.4858,2.4858,2.4521,2.4589,45200.0
2008-12-29 10:10:00,3.65,3.65,3.61,3.61,80600.0,2.4589,2.4589,2.4319,2.4319,80600.0
2008-12-29 10:20:00,3.61,3.64,3.61,3.63,56800.0,2.4319,2.4521,2.4319,2.4454,56800.0
2008-12-29 10:30:00,3.63,3.65,3.63,3.65,33600.0,2.4454,2.4589,2.4454,2.4589,33600.0
2008-12-29 10:40:00,3.65,3.65,3.64,3.65,36000.0,2.4589,2.4589,2.4521,2.4589,36000.0
2008-12-29 10:50:00,3.65,3.66,3.65,3.66,25000.0,2.4589,2.4656,2.4589,2.4656,25000.0
2008-12-29 11:00:00,3.65,3.7,3.65,3.68,93400.0,2.4589,2.4926,2.4589,2.4791,93400.0
2008-12-29 11:10:00,3.68,3.68,3.65,3.65,33200.0,2.4791,2.4791,2.4589,2.4589,33200.0
2008-12-29 11:20:00,3.65,3.66,3.64,3.65,22400.0,2.4589,2.4656,2.4521,2.4589,22400.0
2008-12-29 11:30:00,3.64,3.67,3.64,3.65,54600.0,2.4521,2.4723,2.4521,2.4589,54600.0
2008-12-29 11:40:00,3.65,3.65,3.61,3.61,66200.0,2.4589,2.4589,2.4319,2.4319,66200.0
2008-12-29 11:50:00,3.61,3.62,3.6,3.61,34200.0,2.4319,2.4387,2.4252,2.4319,34200.0
2008-12-29 12:00:00,3.61,3.62,3.6,3.61,60200.0,2.4319,2.4387,2.4252,2.4319,60200.0
2008-12-29 12:10:00,3.6,3.62,3.6,3.61,30200.0,2.4252,2.4387,2.4252,2.4319,30200.0
2008-12-29 12:20:00,3.61,3.62,3.61,3.62,41400.0,2.4319,2.4387,2.4319,2.4387,41400.0
2008-12-29 12:30:00,3.62,3.62,3.6,3.6,35400.0,2.4387,2.4387,2.4252,2.4252,35400.0
2008-12-29 12:40:00,3.6,3.61,3.6,3.6,19200.0,2.4252,2.4319,2.4252,2.4252,19200.0
2008-12-29 12:50:00,3.6,3.61,3.6,3.6,30800.0,2.4252,2.4319,2.4252,2.4252,30800.0
2008-12-29 13:00:00,3.6,3.6,3.55,3.56,58800.0,2.4252,2.4252,2.3915,2.3982,58800.0
2008-12-29 13:10:00,3.55,3.56,3.52,3.53,95200.0,2.3915,2.3982,2.3713,2.378,95200.0
2008-12-29 13:20:00,3.53,3.55,3.53,3.55,25200.0,2.378,2.3915,2.378,2.3915,25200.0
2008-12-29 13:30:00,3.55,3.56,3.54,3.56,34200.0,2.3915,2.3982,2.3848,2.3982,34200.0
2008-12-29 13:40:00,3.56,3.58,3.55,3.58,48800.0,2.3982,2.4117,2.3915,2.4117,48800.0
2008-12-29 13:50:00,3.58,3.6,3.57,3.6,58800.0,2.4117,2.4252,2.405,2.4252,58800.0
2008-12-29 14:00:00,3.6,3.62,3.59,3.59,105600.0,2.4252,2.4387,2.4185,2.4185,105600.0
2008-12-29 14:10:00,3.59,3.59,3.55,3.58,40000.0,2.4185,2.4185,2.3915,2.4117,40000.0
2008-12-29 14:20:00,3.58,3.6,3.58,3.59,15000.0,2.4117,2.4252,2.4117,2.4185,15000.0
2008-12-29 14:30:00,3.6,3.6,3.58,3.58,27200.0,2.4252,2.4252,2.4117,2.4117,27200.0
2008-12-29 14:40:00,3.58,3.58,3.56,3.56,22400.0,2.4117,2.4117,2.3982,2.3982,22400.0
2008-12-29 14:50:00,3.56,3.58,3.55,3.57,60400.0,2.3982,2.4117,2.3915,2.405,60400.0
2008-12-29 15:00:00,3.57,3.61,3.57,3.6,47000.0,2.405,2.4319,2.405,2.4252,47000.0
2008-12-29 15:10:00,3.6,3.6,3.58,3.58,36800.0,2.4252,2.4252,2.4117,2.4117,36800.0
2008-12-29 15:20:00,3.58,3.6,3.57,3.57,66200.0,2.4117,2.4252,2.405,2.405,66200.0
2008-12-29 15:30:00,3.57,3.59,3.57,3.58,54400.0,2.405,2.4185,2.405,2.4117,54400.0
2008-12-29 15:40:00,3.59,3.61,3.58,3.6,102200.0,2.4185,2.4319,2.4117,2.4252,102200.0
2008-12-29 15:50:00,3.6,3.6,3.58,3.59,128400.0,2.4252,2.4252,2.4117,2.4185,128400.0
2008-12-30 09:30:00,3.63,3.65,3.51,3.55,132800.0,2.4454,2.4589,2.3646,2.3915,132800.0
2008-12-30 09:40:00,3.54,3.58,3.52,3.53,58800.0,2.3848,2.4117,2.3713,2.378,58800.0
2008-12-30 09:50:00,3.54,3.55,3.51,3.51,64400.0,2.3848,2.3915,2.3646,2.3646,64400.0
2008-12-30 10:00:00,3.51,3.51,3.46,3.48,176800.0,2.3646,2.3646,2.3309,2.3443,176800.0
2008-12-30 10:10:00,3.48,3.51,3.48,3.5,65800.0,2.3443,2.3646,2.3443,2.3578,65800.0
2008-12-30 10:20:00,3.51,3.52,3.5,3.51,32200.0,2.3646,2.3713,2.3578,2.3646,32200.0
2008-12-30 10:30:00,3.51,3.55,3.51,3.53,101800.0,2.3646,2.3915,2.3646,2.378,101800.0
2008-12-30 10:40:00,3.54,3.54,3.5,3.51,42400.0,2.3848,2.3848,2.3578,2.3646,42400.0
2008-12-30 10:50:00,3.51,3.52,3.5,3.51,22800.0,2.3646,2.3713,2.3578,2.3646,22800.0
2008-12-30 11:00:00,3.51,3.51,3.5,3.5,52000.0,2.3646,2.3646,2.3578,2.3578,52000.0
2008-12-30 11:10:00,3.5,3.5,3.48,3.49,33400.0,2.3578,2.3578,2.3443,2.3511,33400.0
2008-12-30 11:20:00,3.49,3.5,3.49,3.5,90400.0,2.3511,2.3578,2.3511,2.3578,90400.0
2008-12-30 11:30:00,3.5,3.5,3.5,3.5,92200.0,2.3578,2.3578,2.3578,2.3578,92200.0
2008-12-30 11:40:00,3.5,3.51,3.49,3.5,122400.0,2.3578,2.3646,2.3511,2.3578,122400.0
2008-12-30 11:50:00,3.5,3.52,3.5,3.5,104200.0,2.3578,2.3713,2.3578,2.3578,104200.0
2008-12-30 12:00:00,3.5,3.51,3.5,3.5,59200.0,2.3578,2.3646,2.3578,2.3578,59200.0
2008-12-30 12:10:00,3.5,3.5,3.48,3.49,72800.0,2.3578,2.3578,2.3443,2.3511,72800.0
2008-12-30 12:20:00,3.49,3.5,3.48,3.49,44400.0,2.3511,2.3578,2.3443,2.3511,44400.0
2008-12-30 12:30:00,3.49,3.5,3.44,3.44,68000.0,2.3511,2.3578,2.3174,2.3174,68000.0
2008-12-30 12:40:00,3.44,3.48,3.44,3.45,60600.0,2.3174,2.3443,2.3174,2.3241,60600.0
2008-12-30 12:50:00,3.45,3.48,3.44,3.47,95200.0,2.3241,2.3443,2.3174,2.3376,95200.0
2008-12-30 13:00:00,3.47,3.5,3.47,3.5,49400.0,2.3376,2.3578,2.3376,2.3578,49400.0
2008-12-30 13:10:00,3.49,3.51,3.48,3.49,171800.0,2.3511,2.3646,2.3443,2.3511,171800.0
2008-12-30 13:20:00,3.49,3.51,3.48,3.51,27200.0,2.3511,2.3646,2.3443,2.3646,27200.0
2008-12-30 13:30:00,3.51,3.51,3.5,3.51,84800.0,2.3646,2.3646,2.3578,2.3646,84800.0
2008-12-30 13:40:00,3.51,3.51,3.5,3.51,95600.0,2.3646,2.3646,2.3578,2.3646,95600.0
2008-12-30 13:50:00,3.51,3.52,3.5,3.51,111400.0,2.3646,2.3713,2.3578,2.3646,111400.0
2008-12-30 14:00:00,3.51,3.52,3.5,3.52,102400.0,2.3646,2.3713,2.3578,2.3713,102400.0
2008-12-30 14:10:00,3.52,3.53,3.51,3.53,48600.0,2.3713,2.378,2.3646,2.378,48600.0
2008-12-30 14:20:00,3.53,3.57,3.53,3.57,98000.0,2.378,2.405,2.378,2.405,98000.0
2008-12-30 14:30:00,3.57,3.62,3.57,3.62,169800.0,2.405,2.4387,2.405,2.4387,169800.0
2008-12-30 14:40:00,3.62,3.65,3.61,3.64,150000.0,2.4387,2.4589,2.4319,2.4521,150000.0
2008-12-30 14:50:00,3.63,3.65,3.63,3.64,85400.0,2.4454,2.4589,2.4454,2.4521,85400.0
2008-12-30 15:00:00,3.64,3.65,3.64,3.64,85000.0,2.4521,2.4589,2.4521,2.4521,85000.0
2008-12-30 15:10:00,3.64,3.69,3.64,3.68,151800.0,2.4521,2.4858,2.4521,2.4791,151800.0
2008-12-30 15:20:00,3.69,3.72,3.68,3.72,153600.0,2.4858,2.506,2.4791,2.506,153600.0
2008-12-30 15:30:00,3.72,3.76,3.72,3.73,210200.0,2.506,2.533,2.506,2.5128,210200.0
2008-12-30 15:40:00,3.73,3.75,3.72,3.74,239400.0,2.5128,2.5262,2.506,2.5195,239400.0
2008-12-30 15:50:00,3.74,3.79,3.74,3.78,216600.0,2.5195,2.5532,2.5195,2.5464,216600.0
2008-12-31 09:30:00,3.77,3.86,3.77,3.8,63200.0,2.5397,2.6003,2.5397,2.5599,63200.0
2008-12-31 09:40:00,3.79,3.87,3.78,3.85,36600.0,2.5532,2.6071,2.5464,2.5936,36600.0
2008-12-31 09:50:00,3.86,3.87,3.85,3.85,35400.0,2.6003,2.6071,2.5936,2.5936,35400.0
2008-12-31 10:00:00,3.86,3.89,3.85,3.87,71800.0,2.6003,2.6206,2.5936,2.6071,71800.0
2008-12-31 10:10:00,3.86,3.87,3.86,3.86,14200.0,2.6003,2.6071,2.6003,2.6003,14200.0
2008-12-31 10:20:00,3.86,3.89,3.86,3.89,30400.0,2.6003,2.6206,2.6003,2.6206,30400.0
2008-12-31 10:30:00,3.89,3.9,3.89,3.89,55400.0,2.6206,2.6273,2.6206,2.6206,55400.0
2008-12-31 10:40:00,3.89,3.92,3.89,3.9,58000.0,2.6206,2.6408,2.6206,2.6273,58000.0
2008-12-31 10:50:00,3.9,3.91,3.86,3.87,205000.0,2.6273,2.634,2.6003,2.6071,205000.0
2008-12-31 11:00:00,3.87,3.89,3.84,3.88,103400.0,2.6071,2.6206,2.5869,2.6138,103400.0
2008-12-31 11:10:00,3.88,3.89,3.88,3.89,14000.0,2.6138,2.6206,2.6138,2.6206,14000.0
2008-12-31 11:20:00,3.89,3.89,3.88,3.89,23800.0,2.6206,2.6206,2.6138,2.6206,23800.0
2008-12-31 11:30:00,3.89,3.94,3.88,3.93,38800.0,2.6206,2.6542,2.6138,2.6475,38800.0
2008-12-31 11:40:00,3.93,3.93,3.9,3.9,11000.0,2.6475,2.6475,2.6273,2.6273,11000.0
2008-12-31 11:50:00,3.9,3.94,3.9,3.94,168200.0,2.6273,2.6542,2.6273,2.6542,168200.0
2008-12-31 12:00:00,3.94,3.94,3.94,3.94,8400.0,2.6542,2.6542,2.6542,2.6542,8400.0
2008-12-31 12:10:00,3.94,3.94,3.91,3.91,23000.0,2.6542,2.6542,2.634,2.634,23000.0
2008-12-31 12:20:00,3.91,3.91,3.89,3.9,11000.0,2.634,2.634,2.6206,2.6273,11000.0
2008-12-31 12:30:00,3.9,3.9,3.89,3.9,30200.0,2.6273,2.6273,2.6206,2.6273,30200.0
2008-12-31 12:40:00,3.9,3.91,3.89,3.91,11800.0,2.6273,2.634,2.6206,2.634,11800.0
2008-12-31 12:50:00,3.91,3.91,3.9,3.9,4200.0,2.634,2.634,2.6273,2.6273,4200.0
2008-12-31 13:00:00,3.9,3.9,3.9,3.9,9400.0,2.6273,2.6273,2.6273,2.6273,9400.0
2008-12-31 13:10:00,3.9,3.9,3.89,3.9,15600.0,2.6273,2.6273,2.6206,2.6273,15600.0
2008-12-31 13:20:00,3.89,3.89,3.87,3.88,14800.0,2.6206,2.6206,2.6071,2.6138,14800.0
2008-12-31 13:30:00,3.88,3.88,3.87,3.87,19800.0,2.6138,2.6138,2.6071,2.6071,19800.0
2008-12-31 13:40:00,3.88,3.88,3.86,3.87,18600.0,2.6138,2.6138,2.6003,2.6071,18600.0
2008-12-31 13:50:00,3.86,3.88,3.86,3.87,121200.0,2.6003,2.6138,2.6003,2.6071,121200.0
2008-12-31 14:00:00,3.87,3.89,3.87,3.87,96600.0,2.6071,2.6206,2.6071,2.6071,96600.0
2008-12-31 14:10:00,3.88,3.89,3.88,3.89,28800.0,2.6138,2.6206,2.6138,2.6206,28800.0
2008-12-31 14:20:00,3.89,3.9,3.89,3.9,27200.0,2.6206,2.6273,2.6206,2.6273,27200.0
2008-12-31 14:30:00,3.9,3.92,3.89,3.9,46400.0,2.6273,2.6408,2.6206,2.6273,46400.0
2008-12-31 14:40:00,3.9,3.9,3.89,3.9,23200.0,2.6273,2.6273,2.6206,2.6273,23200.0
2008-12-31 14:50:00,3.9,3.9,3.9,3.9,14400.0,2.6273,2.6273,2.6273,2.6273,14400.0
2008-12-31 15:00:00,3.9,3.93,3.9,3.92,64000.0,2.6273,2.6475,2.6273,2.6408,64000.0
2008-12-31 15:10:00,3.92,3.92,3.9,3.91,80400.0,2.6408,2.6408,2.6273,2.634,80400.0
2008-12-31 15:20:00,3.91,3.94,3.9,3.9,83000.0,2.634,2.6542,2.6273,2.6273,83000.0
2008-12-31 15:30:00,3.9,3.94,3.9,3.93,51800.0,2.6273,2.6542,2.6273,2.6475,51800.0
2008-12-31 15:40:00,3.92,3.94,3.9,3.93,130800.0,2.6408,2.6542,2.6273,2.6475,130800.0
2008-12-31 15:50:00,3.93,3.97,3.92,3.93,293600.0,2.6475,2.6744,2.6408,2.6475,293600.0
2009-01-02 09:30:00,3.96,3.98,3.9,3.9,52000.0,2.6677,2.6812,2.6273,2.6273,52000.0
2009-01-02 09:40:00,3.9,3.94,3.89,3.93,56400.0,2.6273,2.6542,2.6206,2.6475,56400.0
2009-01-02 09:50:00,3.94,3.94,3.87,3.92,63200.0,2.6542,2.6542,2.6071,2.6408,63200.0
2009-01-02 10:00:00,3.92,3.98,3.92,3.98,45200.0,2.6408,2.6812,2.6408,2.6812,45200.0
2009-01-02 10:10:00,3.98,3.98,3.97,3.97,67400.0,2.6812,2.6812,2.6744,2.6744,67400.0
2009-01-02 10:20:00,3.98,3.98,3.96,3.98,29800.0,2.6812,2.6812,2.6677,2.6812,29800.0
2009-01-02 10:30:00,3.98,3.98,3.97,3.98,135600.0,2.6812,2.6812,2.6744,2.6812,135600.0
2009-01-02 10:40:00,3.98,3.98,3.96,3.97,27800.0,2.6812,2.6812,2.6677,2.6744,27800.0
2009-01-02 10:50:00,3.98,3.98,3.97,3.98,57600.0,2.6812,2.6812,2.6744,2.6812,57600.0
2009-01-02 11:00:00,3.98,3.98,3.97,3.97,13400.0,2.6812,2.6812,2.6744,2.6744,13400.0
2009-01-02 11:10:00,3.98,3.98,3.96,3.97,21200.0,2.6812,2.6812,2.6677,2.6744,21200.0
2009-01-02 11:20:00,3.97,4.0,3.97,3.97,216200.0,2.6744,2.6947,2.6744,2.6744,216200.0
2009-01-02 11:30:00,3.97,3.98,3.97,3.97,26200.0,2.6744,2.6812,2.6744,2.6744,26200.0
2009-01-02 11:40:00,3.98,3.98,3.97,3.97,39200.0,2.6812,2.6812,2.6744,2.6744,39200.0
2009-01-02 11:50:00,3.97,3.98,3.97,3.97,20200.0,2.6744,2.6812,2.6744,2.6744,20200.0
2009-01-02 12:00:00,3.97,3.98,3.97,3.97,13400.0,2.6744,2.6812,2.6744,2.6744,13400.0
2009-01-02 12:10:00,3.97,3.98,3.96,3.97,30200.0,2.6744,2.6812,2.6677,2.6744,30200.0
2009-01-02 12:20:00,3.97,3.98,3.97,3.97,13400.0,2.6744,2.6812,2.6744,2.6744,13400.0
2009-01-02 12:30:00,3.98,4.0,3.97,4.0,77200.0,2.6812,2.6947,2.6744,2.6947,77200.0
2009-01-02 12:40:00,4.0,4.01,4.0,4.0,30400.0,2.6947,2.7014,2.6947,2.6947,30400.0
2009-01-02 12:50:00,4.0,4.0,3.98,3.98,11200.0,2.6947,2.6947,2.6812,2.6812,11200.0
2009-01-02 13:00:00,3.98,3.98,3.98,3.98,18800.0,2.6812,2.6812,2.6812,2.6812,18800.0
2009-01-02 13:10:00,3.98,3.98,3.98,3.98,13000.0,2.6812,2.6812,2.6812,2.6812,13000.0
2009-01-02 13:20:00,3.98,4.01,3.98,4.01,25400.0,2.6812,2.7014,2.6812,2.7014,25400.0
2009-01-02 13:30:00,4.01,4.04,4.0,4.04,37600.0,2.7014,2.7216,2.6947,2.7216,37600.0
2009-01-02 13:40:00,4.04,4.06,4.04,4.06,22000.0,2.7216,2.7351,2.7216,2.7351,22000.0
2009-01-02 13:50:00,4.06,4.11,4.06,4.11,78000.0,2.7351,2.7688,2.7351,2.7688,78000.0
2009-01-02 14:00:00,4.1,4.12,4.09,4.1,54200.0,2.762,2.7755,2.7553,2.762,54200.0
2009-01-02 14:10:00,4.1,4.1,4.09,4.1,26200.0,2.762,2.762,2.7553,2.762,26200.0
2009-01-02 14:20:00,4.09,4.1,4.09,4.1,28000.0,2.7553,2.762,2.7553,2.762,28000.0
2009-01-02 14:30:00,4.1,4.12,4.1,4.11,56400.0,2.762,2.7755,2.762,2.7688,56400.0
2009-01-02 14:40:00,4.11,4.12,4.1,4.11,40200.0,2.7688,2.7755,2.762,2.7688,40200.0
2009-01-02 14:50:00,4.11,4.13,4.11,4.12,68600.0,2.7688,2.7822,2.7688,2.7755,68600.0
2009-01-02 15:00:00,4.12,4.14,4.11,4.12,103600.0,2.7755,2.789,2.7688,2.7755,103600.0
2009-01-02 15:10:00,4.12,4.13,4.11,4.13,47200.0,2.7755,2.7822,2.7688,2.7822,47200.0
2009-01-02 15:20:00,4.13,4.13,4.09,4.12,60000.0,2.7822,2.7822,2.7553,2.7755,60000.0
2009-01-02 15:30:00,4.12,4.12,4.09,4.1,66600.0,2.7755,2.7755,2.7553,2.762,66600.0
2009-01-02 15:40:00,4.1,4.12,4.09,4.1,128800.0,2.762,2.7755,2.7553,2.762,128800.0
2009-01-02 15:50:00,4.1,4.12,4.08,4.09,218800.0,2.762,2.7755,2.7485,2.7553,218800.0
2009-01-05 09:30:00,4.05,4.11,4.02,4.03,83400.0,2.7283,2.7688,2.7081,2.7149,83400.0
2009-01-05 09:40:00,4.03,4.07,3.98,4.01,175400.0,2.7149,2.7418,2.6812,2.7014,175400.0
2009-01-05 09:50:00,4.01,4.03,3.98,4.02,125000.0,2.7014,2.7149,2.6812,2.7081,125000.0
2009-01-05 10:00:00,4.02,4.03,3.98,4.0,175200.0,2.7081,2.7149,2.6812,2.6947,175200.0
2009-01-05 10:10:00,4.0,4.03,3.99,4.01,36200.0,2.6947,2.7149,2.6879,2.7014,36200.0
2009-01-05 10:20:00,4.0,4.01,3.98,4.01,26400.0,2.6947,2.7014,2.6812,2.7014,26400.0
2009-01-05 10:30:00,4.0,4.04,4.0,4.04,20800.0,2.6947,2.7216,2.6947,2.7216,20800.0
2009-01-05 10:40:00,4.04,4.1,4.04,4.08,111800.0,2.7216,2.762,2.7216,2.7485,111800.0
2009-01-05 10:50:00,4.08,4.1,4.05,4.07,143800.0,2.7485,2.762,2.7283,2.7418,143800.0
2009-01-05 11:00:00,4.07,4.07,4.02,4.05,126800.0,2.7418,2.7418,2.7081,2.7283,126800.0
2009-01-05 11:10:00,4.05,4.06,4.03,4.05,142600.0,2.7283,2.7351,2.7149,2.7283,142600.0
2009-01-05 11:20:00,4.05,4.07,4.04,4.07,111600.0,2.7283,2.7418,2.7216,2.7418,111600.0
2009-01-05 11:30:00,4.07,4.11,4.06,4.11,47800.0,2.7418,2.7688,2.7351,2.7688,47800.0
2009-01-05 11:40:00,4.1,4.14,4.1,4.14,55200.0,2.762,2.789,2.762,2.789,55200.0
2009-01-05 11:50:00,4.14,4.14,4.13,4.14,41000.0,2.789,2.789,2.7822,2.789,41000.0
2009-01-05 12:00:00,4.13,4.14,4.13,4.13,145200.0,2.7822,2.789,2.7822,2.7822,145200.0
2009-01-05 12:10:00,4.13,4.16,4.11,4.15,106400.0,2.7822,2.8024,2.7688,2.7957,106400.0
2009-01-05 12:20:00,4.15,4.16,4.15,4.16,76200.0,2.7957,2.8024,2.7957,2.8024,76200.0
2009-01-05 12:30:00,4.15,4.18,4.15,4.18,29400.0,2.7957,2.8159,2.7957,2.8159,29400.0
2009-01-05 12:40:00,4.17,4.19,4.17,4.18,28000.0,2.8092,2.8226,2.8092,2.8159,28000.0
2009-01-05 12:50:00,4.18,4.18,4.14,4.14,207400.0,2.8159,2.8159,2.789,2.789,207400.0
2009-01-05 13:00:00,4.14,4.16,4.14,4.16,34800.0,2.789,2.8024,2.789,2.8024,34800.0
2009-01-05 13:10:00,4.15,4.17,4.15,4.17,28800.0,2.7957,2.8092,2.7957,2.8092,28800.0
2009-01-05 13:20:00,4.16,4.19,4.16,4.17,23600.0,2.8024,2.8226,2.8024,2.8092,23600.0
2009-01-05 13:30:00,4.18,4.18,4.14,4.15,24000.0,2.8159,2.8159,2.789,2.7957,24000.0
2009-01-05 13:40:00,4.14,4.15,4.13,4.13,31000.0,2.789,2.7957,2.7822,2.7822,31000.0
2009-01-05 13:50:00,4.13,4.17,4.13,4.16,38000.0,2.7822,2.8092,2.7822,2.8024,38000.0
2009-01-05 14:00:00,4.16,4.18,4.16,4.17,27600.0,2.8024,2.8159,2.8024,2.8092,27600.0
2009-01-05 14:10:00,4.17,4.18,4.14,4.14,32800.0,2.8092,2.8159,2.789,2.789,32800.0
2009-01-05 14:20:00,4.14,4.14,4.12,4.13,68600.0,2.789,2.789,2.7755,2.7822,68600.0
2009-01-05 14:30:00,4.13,4.14,4.13,4.13,47000.0,2.7822,2.789,2.7822,2.7822,47000.0
2009-01-05 14:40:00,4.13,4.14,4.1,4.13,88000.0,2.7822,2.789,2.762,2.7822,88000.0
2009-01-05 14:50:00,4.13,4.13,4.11,4.12,30000.0,2.7822,2.7822,2.7688,2.7755,30000.0
2009-01-05 15:00:00,4.13,4.15,4.13,4.13,52800.0,2.7822,2.7957,2.7822,2.7822,52800.0
2009-01-05 15:10:00,4.13,4.15,4.13,4.13,253000.0,2.7822,2.7957,2.7822,2.7822,253000.0
2009-01-05 15:20:00,4.14,4.16,4.13,4.15,175200.0,2.789,2.8024,2.7822,2.7957,175200.0
2009-01-05 15:30:00,4.15,4.16,4.14,4.15,94800.0,2.7957,2.8024,2.789,2.7957,94800.0
2009-01-05 15:40:00,4.15,4.17,4.12,4.13,144800.0,2.7957,2.8092,2.7755,2.7822,144800.0
2009-01-05 15:50:00,4.13,4.15,4.12,4.14,306800.0,2.7822,2.7957,2.7755,2.789,306800.0
2009-01-06 09:30:00,4.2,4.2,4.12,4.18,262200.0,2.8294,2.8294,2.7755,2.8159,262200.0
2009-01-06 09:40:00,4.16,4.22,4.14,4.21,182200.0,2.8024,2.8429,2.789,2.8361,182200.0
2009-01-06 09:50:00,4.2,4.23,4.18,4.21,224200.0,2.8294,2.8496,2.8159,2.8361,224200.0
2009-01-06 10:00:00,4.22,4.22,4.18,4.19,85800.0,2.8429,2.8429,2.8159,2.8226,85800.0
2009-01-06 10:10:00,4.2,4.2,4.16,4.18,88200.0,2.8294,2.8294,2.8024,2.8159,88200.0
2009-01-06 10:20:00,4.18,4.22,4.18,4.19,107800.0,2.8159,2.8429,2.8159,2.8226,107800.0
2009-01-06 10:30:00,4.19,4.25,4.19,4.24,80800.0,2.8226,2.8631,2.8226,2.8563,80800.0
2009-01-06 10:40:00,4.24,4.25,4.21,4.22,88600.0,2.8563,2.8631,2.8361,2.8429,88600.0
2009-01-06 10:50:00,4.22,4.24,4.21,4.22,54400.0,2.8429,2.8563,2.8361,2.8429,54400.0
2009-01-06 11:00:00,4.22,4.23,4.2,4.21,37600.0,2.8429,2.8496,2.8294,2.8361,37600.0
2009-01-06 11:10:00,4.21,4.23,4.2,4.22,34200.0,2.8361,2.8496,2.8294,2.8429,34200.0
2009-01-06 11:20:00,4.22,4.23,4.22,4.22,37400.0,2.8429,2.8496,2.8429,2.8429,37400.0
2009-01-06 11:30:00,4.22,4.24,4.21,4.24,151600.0,2.8429,2.8563,2.8361,2.8563,151600.0
2009-01-06 11:40:00,4.24,4.26,4.24,4.25,68400.0,2.8563,2.8698,2.8563,2.8631,68400.0
2009-01-06 11:50:00,4.25,4.3,4.24,4.29,113800.0,2.8631,2.8968,2.8563,2.89,113800.0
2009-01-06 12:00:00,4.29,4.29,4.28,4.29,29200.0,2.89,2.89,2.8833,2.89,29200.0
2009-01-06 12:10:00,4.29,4.29,4.27,4.28,85400.0,2.89,2.89,2.8765,2.8833,85400.0
2009-01-06 12:20:00,4.28,4.28,4.27,4.28,43800.0,2.8833,2.8833,2.8765,2.8833,43800.0
2009-01-06 12:30:00,4.28,4.31,4.28,4.31,24200.0,2.8833,2.9035,2.8833,2.9035,24200.0
2009-01-06 12:40:00,4.31,4.34,4.31,4.34,32200.0,2.9035,2.9237,2.9035,2.9237,32200.0
2009-01-06 12:50:00,4.35,4.35,4.32,4.33,65200.0,2.9304,2.9304,2.9102,2.917,65200.0
2009-01-06 13:00:00,4.33,4.35,4.33,4.35,43800.0,2.917,2.9304,2.917,2.9304,43800.0
2009-01-06 13:10:00,4.34,4.36,4.34,4.35,86000.0,2.9237,2.9372,2.9237,2.9304,86000.0
2009-01-06 13:20:00,4.34,4.36,4.34,4.36,27400.0,2.9237,2.9372,2.9237,2.9372,27400.0
2009-01-06 13:30:00,4.36,4.38,4.36,4.37,56800.0,2.9372,2.9506,2.9372,2.9439,56800.0
2009-01-06 13:40:00,4.37,4.39,4.36,4.39,61200.0,2.9439,2.9574,2.9372,2.9574,61200.0
2009-01-06 13:50:00,4.39,4.43,4.39,4.42,60200.0,2.9574,2.9843,2.9574,2.9776,60200.0
2009-01-06 14:00:00,4.42,4.46,4.4,4.41,330000.0,2.9776,3.0045,2.9641,2.9709,330000.0
2009-01-06 14:10:00,4.41,4.43,4.4,4.4,230200.0,2.9709,2.9843,2.9641,2.9641,230200.0
2009-01-06 14:20:00,4.4,4.41,4.38,4.39,132400.0,2.9641,2.9709,2.9506,2.9574,132400.0
2009-01-06 14:30:00,4.4,4.46,4.4,4.45,494600.0,2.9641,3.0045,2.9641,2.9978,494600.0
2009-01-06 14:40:00,4.45,4.52,4.45,4.52,561000.0,2.9978,3.045,2.9978,3.045,561000.0
2009-01-06 14:50:00,4.51,4.53,4.51,4.52,295800.0,3.0382,3.0517,3.0382,3.045,295800.0
2009-01-06 15:00:00,4.52,4.54,4.48,4.5,231000.0,3.045,3.0584,3.018,3.0315,231000.0
2009-01-06 15:10:00,4.5,4.51,4.48,4.48,316000.0,3.0315,3.0382,3.018,3.018,316000.0
2009-01-06 15:20:00,4.47,4.48,4.43,4.44,200000.0,3.0113,3.018,2.9843,2.9911,200000.0
2009-01-06 15:30:00,4.44,4.46,4.43,4.43,182400.0,2.9911,3.0045,2.9843,2.9843,182400.0
2009-01-06 15:40:00,4.43,4.49,4.43,4.48,248000.0,2.9843,3.0247,2.9843,3.018,248000.0
2009-01-06 15:50:00,4.48,4.49,4.45,4.45,291800.0,3.018,3.0247,2.9978,2.9978,291800.0
2009-01-07 09:30:00,4.34,4.37,4.22,4.24,112200.0,2.9237,2.9439,2.8429,2.8563,112200.0
2009-01-07 09:40:00,4.23,4.29,4.18,4.29,61800.0,2.8496,2.89,2.8159,2.89,61800.0
2009-01-07 09:50:00,4.29,4.32,4.28,4.28,72800.0,2.89,2.9102,2.8833,2.8833,72800.0
2009-01-07 10:00:00,4.27,4.28,4.24,4.25,126200.0,2.8765,2.8833,2.8563,2.8631,126200.0
2009-01-07 10:10:00,4.26,4.27,4.24,4.25,90600.0,2.8698,2.8765,2.8563,2.8631,90600.0
2009-01-07 10:20:00,4.25,4.29,4.24,4.28,58800.0,2.8631,2.89,2.8563,2.8833,58800.0
2009-01-07 10:30:00,4.28,4.28,4.24,4.27,112600.0,2.8833,2.8833,2.8563,2.8765,112600.0
2009-01-07 10:40:00,4.27,4.27,4.26,4.26,59600.0,2.8765,2.8765,2.8698,2.8698,59600.0
2009-01-07 10:50:00,4.27,4.28,4.26,4.27,53200.0,2.8765,2.8833,2.8698,2.8765,53200.0
2009-01-07 11:00:00,4.27,4.28,4.26,4.27,87600.0,2.8765,2.8833,2.8698,2.8765,87600.0
2009-01-07 11:10:00,4.27,4.28,4.27,4.27,77000.0,2.8765,2.8833,2.8765,2.8765,77000.0
2009-01-07 11:20:00,4.27,4.28,4.27,4.28,86000.0,2.8765,2.8833,2.8765,2.8833,86000.0
2009-01-07 11:30:00,4.28,4.3,4.28,4.3,48800.0,2.8833,2.8968,2.8833,2.8968,48800.0
2009-01-07 11:40:00,4.3,4.36,4.3,4.35,70600.0,2.8968,2.9372,2.8968,2.9304,70600.0
2009-01-07 11:50:00,4.34,4.37,4.34,4.37,80400.0,2.9237,2.9439,2.9237,2.9439,80400.0
2009-01-07 12:00:00,4.37,4.39,4.37,4.39,98600.0,2.9439,2.9574,2.9439,2.9574,98600.0
2009-01-07 12:10:00,4.39,4.4,4.38,4.38,141200.0,2.9574,2.9641,2.9506,2.9506,141200.0
2009-01-07 12:20:00,4.38,4.41,4.38,4.4,66000.0,2.9506,2.9709,2.9506,2.9641,66000.0
2009-01-07 12:30:00,4.41,4.41,4.4,4.4,47600.0,2.9709,2.9709,2.9641,2.9641,47600.0
2009-01-07 12:40:00,4.4,4.4,4.39,4.39,68400.0,2.9641,2.9641,2.9574,2.9574,68400.0
2009-01-07 12:50:00,4.39,4.39,4.37,4.38,55000.0,2.9574,2.9574,2.9439,2.9506,55000.0
2009-01-07 13:00:00,4.38,4.38,4.36,4.37,80600.0,2.9506,2.9506,2.9372,2.9439,80600.0
2009-01-07 13:10:00,4.37,4.38,4.35,4.38,126000.0,2.9439,2.9506,2.9304,2.9506,126000.0
2009-01-07 13:20:00,4.38,4.38,4.36,4.37,81000.0,2.9506,2.9506,2.9372,2.9439,81000.0
2009-01-07 13:30:00,4.37,4.38,4.37,4.38,51200.0,2.9439,2.9506,2.9439,2.9506,51200.0
2009-01-07 13:40:00,4.38,4.38,4.37,4.37,51800.0,2.9506,2.9506,2.9439,2.9439,51800.0
2009-01-07 13:50:00,4.38,4.38,4.37,4.37,73800.0,2.9506,2.9506,2.9439,2.9439,73800.0
2009-01-07 14:00:00,4.37,4.37,4.35,4.35,86000.0,2.9439,2.9439,2.9304,2.9304,86000.0
2009-01-07 14:10:00,4.35,4.36,4.34,4.34,68400.0,2.9304,2.9372,2.9237,2.9237,68400.0
2009-01-07 14:20:00,4.34,4.35,4.33,4.34,143600.0,2.9237,2.9304,2.917,2.9237,143600.0
2009-01-07 14:30:00,4.34,4.34,4.33,4.33,37400.0,2.9237,2.9237,2.917,2.917,37400.0
2009-01-07 14:40:00,4.33,4.33,4.31,4.31,94200.0,2.917,2.917,2.9035,2.9035,94200.0
2009-01-07 14:50:00,4.31,4.32,4.31,4.32,117400.0,2.9035,2.9102,2.9035,2.9102,117400.0
2009-01-07 15:00:00,4.31,4.33,4.31,4.32,131400.0,2.9035,2.917,2.9035,2.9102,131400.0
2009-01-07 15:10:00,4.32,4.33,4.31,4.33,95600.0,2.9102,2.917,2.9035,2.917,95600.0
2009-01-07 15:20:00,4.33,4.34,4.32,4.34,54800.0,2.917,2.9237,2.9102,2.9237,54800.0
2009-01-07 15:30:00,4.33,4.35,4.32,4.33,106200.0,2.917,2.9304,2.9102,2.917,106200.0
2009-01-07 15:40:00,4.33,4.33,4.32,4.32,70200.0,2.917,2.917,2.9102,2.9102,70200.0
2009-01-07 15:50:00,4.32,4.41,4.32,4.4,343000.0,2.9102,2.9709,2.9102,2.9641,343000.0
2009-01-08 09:30:00,4.16,4.16,4.05,4.12,169200.0,2.8024,2.8024,2.7283,2.7755,169200.0
2009-01-08 09:40:00,4.12,4.18,4.11,4.15,157600.0,2.7755,2.8159,2.7688,2.7957,157600.0
2009-01-08 09:50:00,4.15,4.18,4.14,4.18,171200.0,2.7957,2.8159,2.789,2.8159,171200.0
2009-01-08 10:00:00,4.18,4.18,4.15,4.16,81800.0,2.8159,2.8159,2.7957,2.8024,81800.0
2009-01-08 10:10:00,4.16,4.16,4.05,4.08,240800.0,2.8024,2.8024,2.7283,2.7485,240800.0
2009-01-08 10:20:00,4.08,4.15,4.08,4.14,266200.0,2.7485,2.7957,2.7485,2.789,266200.0
2009-01-08 10:30:00,4.14,4.21,4.14,4.2,127200.0,2.789,2.8361,2.789,2.8294,127200.0
2009-01-08 10:40:00,4.21,4.32,4.2,4.31,204800.0,2.8361,2.9102,2.8294,2.9035,204800.0
2009-01-08 10:50:00,4.31,4.39,4.31,4.37,182200.0,2.9035,2.9574,2.9035,2.9439,182200.0
2009-01-08 11:00:00,4.37,4.43,4.37,4.39,163400.0,2.9439,2.9843,2.9439,2.9574,163400.0
2009-01-08 11:10:00,4.38,4.4,4.35,4.36,90200.0,2.9506,2.9641,2.9304,2.9372,90200.0
2009-01-08 11:20:00,4.36,4.37,4.27,4.28,109600.0,2.9372,2.9439,2.8765,2.8833,109600.0
2009-01-08 11:30:00,4.28,4.28,4.25,4.28,104600.0,2.8833,2.8833,2.8631,2.8833,104600.0
2009-01-08 11:40:00,4.28,4.34,4.28,4.34,100600.0,2.8833,2.9237,2.8833,2.9237,100600.0
2009-01-08 11:50:00,4.33,4.36,4.33,4.35,85800.0,2.917,2.9372,2.917,2.9304,85800.0
2009-01-08 12:00:00,4.35,4.37,4.31,4.31,76800.0,2.9304,2.9439,2.9035,2.9035,76800.0
2009-01-08 12:10:00,4.32,4.36,4.31,4.34,59800.0,2.9102,2.9372,2.9035,2.9237,59800.0
2009-01-08 12:20:00,4.34,4.35,4.33,4.34,31000.0,2.9237,2.9304,2.917,2.9237,31000.0
2009-01-08 12:30:00,4.34,4.34,4.33,4.33,29600.0,2.9237,2.9237,2.917,2.917,29600.0
2009-01-08 12:40:00,4.33,4.34,4.31,4.34,42800.0,2.917,2.9237,2.9035,2.9237,42800.0
2009-01-08 12:50:00,4.34,4.37,4.33,4.33,54400.0,2.9237,2.9439,2.917,2.917,54400.0
2009-01-08 13:00:00,4.33,4.33,4.32,4.32,41400.0,2.917,2.917,2.9102,2.9102,41400.0
2009-01-08 13:10:00,4.32,4.33,4.3,4.3,101200.0,2.9102,2.917,2.8968,2.8968,101200.0
2009-01-08 13:20:00,4.3,4.32,4.28,4.29,44200.0,2.8968,2.9102,2.8833,2.89,44200.0
2009-01-08 13:30:00,4.29,4.29,4.27,4.27,33600.0,2.89,2.89,2.8765,2.8765,33600.0
2009-01-08 13:40:00,4.27,4.3,4.26,4.29,56600.0,2.8765,2.8968,2.8698,2.89,56600.0
2009-01-08 13:50:00,4.28,4.29,4.27,4.28,40400.0,2.8833,2.89,2.8765,2.8833,40400.0
2009-01-08 14:00:00,4.28,4.32,4.28,4.31,55800.0,2.8833,2.9102,2.8833,2.9035,55800.0
2009-01-08 14:10:00,4.31,4.31,4.28,4.29,46800.0,2.9035,2.9035,2.8833,2.89,46800.0
2009-01-08 14:20:00,4.3,4.3,4.27,4.27,36200.0,2.8968,2.8968,2.8765,2.8765,36200.0
2009-01-08 14:30:00,4.27,4.27,4.25,4.27,56600.0,2.8765,2.8765,2.8631,2.8765,56600.0
2009-01-08 14:40:00,4.27,4.32,4.27,4.29,43400.0,2.8765,2.9102,2.8765,2.89,43400.0
2009-01-08 14:50:00,4.29,4.33,4.28,4.33,138400.0,2.89,2.917,2.8833,2.917,138400.0
2009-01-08 15:00:00,4.33,4.4,4.33,4.38,221600.0,2.917,2.9641,2.917,2.9506,221600.0
2009-01-08 15:10:00,4.37,4.4,4.35,4.35,167800.0,2.9439,2.9641,2.9304,2.9304,167800.0
2009-01-08 15:20:00,4.35,4.36,4.33,4.34,126800.0,2.9304,2.9372,2.917,2.9237,126800.0
2009-01-08 15:30:00,4.35,4.35,4.3,4.31,145400.0,2.9304,2.9304,2.8968,2.9035,145400.0
2009-01-08 15:40:00,4.3,4.35,4.3,4.32,178000.0,2.8968,2.9304,2.8968,2.9102,178000.0
2009-01-08 15:50:00,4.32,4.34,4.32,4.33,167200.0,2.9102,2.9237,2.9102,2.917,167200.0
2009-01-09 09:30:00,4.33,4.37,4.18,4.2,126000.0,2.917,2.9439,2.8159,2.8294,126000.0
2009-01-09 09:40:00,4.2,4.2,4.15,4.16,113600.0,2.8294,2.8294,2.7957,2.8024,113600.0
2009-01-09 09:50:00,4.16,4.22,4.14,4.22,96000.0,2.8024,2.8429,2.789,2.8429,96000.0
2009-01-09 10:00:00,4.22,4.25,4.21,4.24,70400.0,2.8429,2.8631,2.8361,2.8563,70400.0
2009-01-09 10:10:00,4.24,4.25,4.22,4.23,63600.0,2.8563,2.8631,2.8429,2.8496,63600.0
2009-01-09 10:20:00,4.23,4.25,4.21,4.22,45400.0,2.8496,2.8631,2.8361,2.8429,45400.0
2009-01-09 10:30:00,4.21,4.24,4.18,4.23,120800.0,2.8361,2.8563,2.8159,2.8496,120800.0
2009-01-09 10:40:00,4.24,4.24,4.2,4.22,86000.0,2.8563,2.8563,2.8294,2.8429,86000.0
2009-01-09 10:50:00,4.22,4.24,4.22,4.24,25000.0,2.8429,2.8563,2.8429,2.8563,25000.0
2009-01-09 11:00:00,4.25,4.28,4.24,4.28,92800.0,2.8631,2.8833,2.8563,2.8833,92800.0
2009-01-09 11:10:00,4.27,4.29,4.26,4.29,55200.0,2.8765,2.89,2.8698,2.89,55200.0
2009-01-09 11:20:00,4.29,4.32,4.28,4.31,67800.0,2.89,2.9102,2.8833,2.9035,67800.0
2009-01-09 11:30:00,4.3,4.32,4.29,4.31,50400.0,2.8968,2.9102,2.89,2.9035,50400.0
2009-01-09 11:40:00,4.31,4.31,4.29,4.3,43800.0,2.9035,2.9035,2.89,2.8968,43800.0
2009-01-09 11:50:00,4.3,4.3,4.27,4.28,78800.0,2.8968,2.8968,2.8765,2.8833,78800.0
2009-01-09 12:00:00,4.28,4.35,4.27,4.34,64800.0,2.8833,2.9304,2.8765,2.9237,64800.0
2009-01-09 12:10:00,4.35,4.35,4.32,4.32,52600.0,2.9304,2.9304,2.9102,2.9102,52600.0
2009-01-09 12:20:00,4.33,4.36,4.32,4.35,38600.0,2.917,2.9372,2.9102,2.9304,38600.0
2009-01-09 12:30:00,4.35,4.37,4.34,4.37,34000.0,2.9304,2.9439,2.9237,2.9439,34000.0
2009-01-09 12:40:00,4.37,4.37,4.34,4.36,33800.0,2.9439,2.9439,2.9237,2.9372,33800.0
2009-01-09 12:50:00,4.36,4.36,4.34,4.35,34000.0,2.9372,2.9372,2.9237,2.9304,34000.0
2009-01-09 13:00:00,4.35,4.37,4.34,4.35,83600.0,2.9304,2.9439,2.9237,2.9304,83600.0
2009-01-09 13:10:00,4.35,4.35,4.33,4.34,40400.0,2.9304,2.9304,2.917,2.9237,40400.0
2009-01-09 13:20:00,4.34,4.34,4.32,4.32,24800.0,2.9237,2.9237,2.9102,2.9102,24800.0
2009-01-09 13:30:00,4.33,4.34,4.32,4.33,34200.0,2.917,2.9237,2.9102,2.917,34200.0
2009-01-09 13:40:00,4.33,4.33,4.31,4.31,30400.0,2.917,2.917,2.9035,2.9035,30400.0
2009-01-09 13:50:00,4.32,4.32,4.3,4.31,49000.0,2.9102,2.9102,2.8968,2.9035,49000.0
2009-01-09 14:00:00,4.31,4.33,4.31,4.33,40400.0,2.9035,2.917,2.9035,2.917,40400.0
2009-01-09 14:10:00,4.33,4.35,4.32,4.34,53800.0,2.917,2.9304,2.9102,2.9237,53800.0
2009-01-09 14:20:00,4.35,4.36,4.33,4.34,42600.0,2.9304,2.9372,2.917,2.9237,42600.0
2009-01-09 14:30:00,4.34,4.39,4.33,4.38,61600.0,2.9237,2.9574,2.917,2.9506,61600.0
2009-01-09 14:40:00,4.38,4.38,4.36,4.36,111000.0,2.9506,2.9506,2.9372,2.9372,111000.0
2009-01-09 14:50:00,4.36,4.37,4.35,4.36,53000.0,2.9372,2.9439,2.9304,2.9372,53000.0
2009-01-09 15:00:00,4.35,4.37,4.32,4.32,87200.0,2.9304,2.9439,2.9102,2.9102,87200.0
2009-01-09 15:10:00,4.32,4.32,4.31,4.32,71400.0,2.9102,2.9102,2.9035,2.9102,71400.0
2009-01-09 15:20:00,4.32,4.33,4.29,4.32,108600.0,2.9102,2.917,2.89,2.9102,108600.0
2009-01-09 15:30:00,4.32,4.34,4.31,4.33,76400.0,2.9102,2.9237,2.9035,2.917,76400.0
2009-01-09 15:40:00,4.33,4.33,4.28,4.28,85200.0,2.917,2.917,2.8833,2.8833,85200.0
2009-01-09 15:50:00,4.28,4.32,4.28,4.29,185400.0,2.8833,2.9102,2.8833,2.89,185400.0
2009-01-12 09:30:00,4.3,4.33,4.17,4.17,125800.0,2.8968,2.917,2.8092,2.8092,125800.0
2009-01-12 09:40:00,4.16,4.21,4.12,4.2,140200.0,2.8024,2.8361,2.7755,2.8294,140200.0
2009-01-12 09:50:00,4.2,4.2,4.17,4.18,53800.0,2.8294,2.8294,2.8092,2.8159,53800.0
2009-01-12 10:00:00,4.18,4.19,4.15,4.19,79000.0,2.8159,2.8226,2.7957,2.8226,79000.0
2009-01-12 10:10:00,4.19,4.23,4.18,4.22,57600.0,2.8226,2.8496,2.8159,2.8429,57600.0
2009-01-12 10:20:00,4.21,4.26,4.2,4.26,70000.0,2.8361,2.8698,2.8294,2.8698,70000.0
2009-01-12 10:30:00,4.26,4.26,4.24,4.26,27000.0,2.8698,2.8698,2.8563,2.8698,27000.0
2009-01-12 10:40:00,4.25,4.26,4.24,4.26,27800.0,2.8631,2.8698,2.8563,2.8698,27800.0
2009-01-12 10:50:00,4.26,4.26,4.23,4.23,57400.0,2.8698,2.8698,2.8496,2.8496,57400.0
2009-01-12 11:00:00,4.23,4.24,4.19,4.2,107200.0,2.8496,2.8563,2.8226,2.8294,107200.0
2009-01-12 11:10:00,4.2,4.23,4.18,4.2,173600.0,2.8294,2.8496,2.8159,2.8294,173600.0
2009-01-12 11:20:00,4.2,4.2,4.17,4.18,117000.0,2.8294,2.8294,2.8092,2.8159,117000.0
2009-01-12 11:30:00,4.18,4.18,4.17,4.18,178200.0,2.8159,2.8159,2.8092,2.8159,178200.0
2009-01-12 11:40:00,4.18,4.22,4.18,4.19,113600.0,2.8159,2.8429,2.8159,2.8226,113600.0
2009-01-12 11:50:00,4.19,4.2,4.17,4.17,67600.0,2.8226,2.8294,2.8092,2.8092,67600.0
2009-01-12 12:00:00,4.17,4.17,4.1,4.12,132600.0,2.8092,2.8092,2.762,2.7755,132600.0
2009-01-12 12:10:00,4.12,4.18,4.12,4.18,120200.0,2.7755,2.8159,2.7755,2.8159,120200.0
2009-01-12 12:20:00,4.18,4.19,4.16,4.19,54400.0,2.8159,2.8226,2.8024,2.8226,54400.0
2009-01-12 12:30:00,4.18,4.19,4.15,4.15,295400.0,2.8159,2.8226,2.7957,2.7957,295400.0
2009-01-12 12:40:00,4.16,4.17,4.15,4.15,66400.0,2.8024,2.8092,2.7957,2.7957,66400.0
2009-01-12 12:50:00,4.15,4.15,4.13,4.14,103000.0,2.7957,2.7957,2.7822,2.789,103000.0
2009-01-12 13:00:00,4.14,4.15,4.09,4.09,309400.0,2.789,2.7957,2.7553,2.7553,309400.0
2009-01-12 13:10:00,4.09,4.13,4.08,4.13,118400.0,2.7553,2.7822,2.7485,2.7822,118400.0
2009-01-12 13:20:00,4.13,4.13,4.1,4.12,72000.0,2.7822,2.7822,2.762,2.7755,72000.0
2009-01-12 13:30:00,4.11,4.13,4.11,4.12,48400.0,2.7688,2.7822,2.7688,2.7755,48400.0
2009-01-12 13:40:00,4.12,4.17,4.12,4.17,122200.0,2.7755,2.8092,2.7755,2.8092,122200.0
2009-01-12 13:50:00,4.17,4.2,4.17,4.18,92400.0,2.8092,2.8294,2.8092,2.8159,92400.0
2009-01-12 14:00:00,4.18,4.18,4.14,4.18,137400.0,2.8159,2.8159,2.789,2.8159,137400.0
2009-01-12 14:10:00,4.18,4.21,4.18,4.2,82200.0,2.8159,2.8361,2.8159,2.8294,82200.0
2009-01-12 14:20:00,4.21,4.21,4.18,4.21,72400.0,2.8361,2.8361,2.8159,2.8361,72400.0
2009-01-12 14:30:00,4.2,4.21,4.17,4.18,204800.0,2.8294,2.8361,2.8092,2.8159,204800.0
2009-01-12 14:40:00,4.18,4.18,4.14,4.18,144200.0,2.8159,2.8159,2.789,2.8159,144200.0
2009-01-12 14:50:00,4.18,4.18,4.16,4.17,68000.0,2.8159,2.8159,2.8024,2.8092,68000.0
2009-01-12 15:00:00,4.17,4.18,4.15,4.16,100600.0,2.8092,2.8159,2.7957,2.8024,100600.0
2009-01-12 15:10:00,4.16,4.18,4.15,4.15,162400.0,2.8024,2.8159,2.7957,2.7957,162400.0
2009-01-12 15:20:00,4.16,4.19,4.15,4.16,113800.0,2.8024,2.8226,2.7957,2.8024,113800.0
2009-01-12 15:30:00,4.16,4.17,4.15,4.15,207800.0,2.8024,2.8092,2.7957,2.7957,207800.0
2009-01-12 15:40:00,4.15,4.2,4.14,4.2,130000.0,2.7957,2.8294,2.789,2.8294,130000.0
2009-01-12 15:50:00,4.2,4.22,4.17,4.18,284200.0,2.8294,2.8429,2.8092,2.8159,284200.0
2009-01-13 09:30:00,4.17,4.19,4.11,4.14,65400.0,2.8092,2.8226,2.7688,2.789,65400.0
2009-01-13 09:40:00,4.13,4.24,4.13,4.22,102000.0,2.7822,2.8563,2.7822,2.8429,102000.0
2009-01-13 09:50:00,4.22,4.25,4.2,4.21,110400.0,2.8429,2.8631,2.8294,2.8361,110400.0
2009-01-13 10:00:00,4.21,4.24,4.19,4.21,82000.0,2.8361,2.8563,2.8226,2.8361,82000.0
2009-01-13 10:10:00,4.22,4.24,4.21,4.21,61600.0,2.8429,2.8563,2.8361,2.8361,61600.0
2009-01-13 10:20:00,4.2,4.2,4.15,4.16,64200.0,2.8294,2.8294,2.7957,2.8024,64200.0
2009-01-13 10:30:00,4.17,4.18,4.15,4.17,84200.0,2.8092,2.8159,2.7957,2.8092,84200.0
2009-01-13 10:40:00,4.17,4.21,4.17,4.21,52200.0,2.8092,2.8361,2.8092,2.8361,52200.0
2009-01-13 10:50:00,4.22,4.3,4.22,4.29,89200.0,2.8429,2.8968,2.8429,2.89,89200.0
2009-01-13 11:00:00,4.29,4.31,4.25,4.3,58200.0,2.89,2.9035,2.8631,2.8968,58200.0
2009-01-13 11:10:00,4.3,4.3,4.23,4.25,48600.0,2.8968,2.8968,2.8496,2.8631,48600.0
2009-01-13 11:20:00,4.25,4.3,4.23,4.3,31800.0,2.8631,2.8968,2.8496,2.8968,31800.0
2009-01-13 11:30:00,4.3,4.31,4.28,4.3,85800.0,2.8968,2.9035,2.8833,2.8968,85800.0
2009-01-13 11:40:00,4.29,4.3,4.24,4.24,66400.0,2.89,2.8968,2.8563,2.8563,66400.0
2009-01-13 11:50:00,4.25,4.27,4.23,4.25,45800.0,2.8631,2.8765,2.8496,2.8631,45800.0
2009-01-13 12:00:00,4.26,4.27,4.23,4.25,30800.0,2.8698,2.8765,2.8496,2.8631,30800.0
2009-01-13 12:10:00,4.25,4.25,4.23,4.23,33400.0,2.8631,2.8631,2.8496,2.8496,33400.0
2009-01-13 12:20:00,4.23,4.25,4.23,4.25,30200.0,2.8496,2.8631,2.8496,2.8631,30200.0
2009-01-13 12:30:00,4.25,4.25,4.23,4.24,35600.0,2.8631,2.8631,2.8496,2.8563,35600.0
2009-01-13 12:40:00,4.24,4.24,4.21,4.22,27800.0,2.8563,2.8563,2.8361,2.8429,27800.0
2009-01-13 12:50:00,4.22,4.24,4.21,4.21,39800.0,2.8429,2.8563,2.8361,2.8361,39800.0
2009-01-13 13:00:00,4.2,4.21,4.17,4.17,21800.0,2.8294,2.8361,2.8092,2.8092,21800.0
2009-01-13 13:10:00,4.17,4.17,4.15,4.15,35400.0,2.8092,2.8092,2.7957,2.7957,35400.0
2009-01-13 13:20:00,4.15,4.16,4.09,4.1,81200.0,2.7957,2.8024,2.7553,2.762,81200.0
2009-01-13 13:30:00,4.09,4.11,4.09,4.09,53400.0,2.7553,2.7688,2.7553,2.7553,53400.0
2009-01-13 13:40:00,4.09,4.1,4.05,4.08,93400.0,2.7553,2.762,2.7283,2.7485,93400.0
2009-01-13 13:50:00,4.07,4.08,4.05,4.05,28800.0,2.7418,2.7485,2.7283,2.7283,28800.0
2009-01-13 14:00:00,4.06,4.1,4.05,4.09,47200.0,2.7351,2.762,2.7283,2.7553,47200.0
2009-01-13 14:10:00,4.1,4.11,4.09,4.1,15000.0,2.762,2.7688,2.7553,2.762,15000.0
2009-01-13 14:20:00,4.1,4.1,4.06,4.07,76400.0,2.762,2.762,2.7351,2.7418,76400.0
2009-01-13 14:30:00,4.06,4.14,4.06,4.13,50200.0,2.7351,2.789,2.7351,2.7822,50200.0
2009-01-13 14:40:00,4.13,4.17,4.13,4.15,40800.0,2.7822,2.8092,2.7822,2.7957,40800.0
2009-01-13 14:50:00,4.15,4.16,4.12,4.12,52200.0,2.7957,2.8024,2.7755,2.7755,52200.0
2009-01-13 15:00:00,4.11,4.11,4.07,4.07,89400.0,2.7688,2.7688,2.7418,2.7418,89400.0
2009-01-13 15:10:00,4.07,4.13,4.07,4.12,59200.0,2.7418,2.7822,2.7418,2.7755,59200.0
2009-01-13 15:20:00,4.11,4.17,4.11,4.16,81000.0,2.7688,2.8092,2.7688,2.8024,81000.0
2009-01-13 15:30:00,4.15,4.17,4.1,4.17,86800.0,2.7957,2.8092,2.762,2.8092,86800.0
2009-01-13 15:40:00,4.16,4.19,4.15,4.18,127200.0,2.8024,2.8226,2.7957,2.8159,127200.0
2009-01-13 15:50:00,4.18,4.2,4.14,4.16,178000.0,2.8159,2.8294,2.789,2.8024,178000.0
2009-01-14 09:30:00,4.0,4.0,3.92,3.98,120800.0,2.6947,2.6947,2.6408,2.6812,120800.0
2009-01-14 09:40:00,3.97,3.98,3.88,3.9,117400.0,2.6744,2.6812,2.6138,2.6273,117400.0
2009-01-14 09:50:00,3.9,3.91,3.88,3.89,62400.0,2.6273,2.634,2.6138,2.6206,62400.0
2009-01-14 10:00:00,3.88,3.89,3.84,3.84,167800.0,2.6138,2.6206,2.5869,2.5869,167800.0
2009-01-14 10:10:00,3.84,3.88,3.84,3.84,183600.0,2.5869,2.6138,2.5869,2.5869,183600.0
2009-01-14 10:20:00,3.84,3.85,3.83,3.83,61200.0,2.5869,2.5936,2.5801,2.5801,61200.0
2009-01-14 10:30:00,3.83,3.83,3.81,3.81,63600.0,2.5801,2.5801,2.5667,2.5667,63600.0
2009-01-14 10:40:00,3.81,3.81,3.74,3.79,238400.0,2.5667,2.5667,2.5195,2.5532,238400.0
2009-01-14 10:50:00,3.8,3.81,3.77,3.79,51800.0,2.5599,2.5667,2.5397,2.5532,51800.0
2009-01-14 11:00:00,3.79,3.81,3.79,3.79,52400.0,2.5532,2.5667,2.5532,2.5532,52400.0
2009-01-14 11:10:00,3.79,3.8,3.78,3.8,31000.0,2.5532,2.5599,2.5464,2.5599,31000.0
2009-01-14 11:20:00,3.8,3.85,3.8,3.82,57000.0,2.5599,2.5936,2.5599,2.5734,57000.0
2009-01-14 11:30:00,3.83,3.83,3.82,3.82,8600.0,2.5801,2.5801,2.5734,2.5734,8600.0
2009-01-14 11:40:00,3.82,3.85,3.82,3.83,26000.0,2.5734,2.5936,2.5734,2.5801,26000.0
2009-01-14 11:50:00,3.84,3.85,3.84,3.84,53600.0,2.5869,2.5936,2.5869,2.5869,53600.0
2009-01-14 12:00:00,3.84,3.84,3.82,3.83,17000.0,2.5869,2.5869,2.5734,2.5801,17000.0
2009-01-14 12:10:00,3.84,3.84,3.83,3.83,15200.0,2.5869,2.5869,2.5801,2.5801,15200.0
2009-01-14 12:20:00,3.83,3.84,3.83,3.84,10000.0,2.5801,2.5869,2.5801,2.5869,10000.0
2009-01-14 12:30:00,3.84,3.84,3.83,3.84,31800.0,2.5869,2.5869,2.5801,2.5869,31800.0
2009-01-14 12:40:00,3.84,3.85,3.83,3.85,45000.0,2.5869,2.5936,2.5801,2.5936,45000.0
2009-01-14 12:50:00,3.86,3.89,3.86,3.88,52000.0,2.6003,2.6206,2.6003,2.6138,52000.0
2009-01-14 13:00:00,3.87,3.88,3.84,3.84,65000.0,2.6071,2.6138,2.5869,2.5869,65000.0
2009-01-14 13:10:00,3.85,3.85,3.79,3.79,99400.0,2.5936,2.5936,2.5532,2.5532,99400.0
2009-01-14 13:20:00,3.8,3.81,3.79,3.8,32400.0,2.5599,2.5667,2.5532,2.5599,32400.0
2009-01-14 13:30:00,3.8,3.82,3.8,3.81,40000.0,2.5599,2.5734,2.5599,2.5667,40000.0
2009-01-14 13:40:00,3.81,3.84,3.81,3.83,42200.0,2.5667,2.5869,2.5667,2.5801,42200.0
2009-01-14 13:50:00,3.83,3.84,3.82,3.82,59600.0,2.5801,2.5869,2.5734,2.5734,59600.0
2009-01-14 14:00:00,3.82,3.86,3.81,3.86,33200.0,2.5734,2.6003,2.5667,2.6003,33200.0
2009-01-14 14:10:00,3.86,3.88,3.83,3.84,74800.0,2.6003,2.6138,2.5801,2.5869,74800.0
2009-01-14 14:20:00,3.84,3.85,3.83,3.84,84000.0,2.5869,2.5936,2.5801,2.5869,84000.0
2009-01-14 14:30:00,3.84,3.9,3.84,3.89,84400.0,2.5869,2.6273,2.5869,2.6206,84400.0
2009-01-14 14:40:00,3.89,3.91,3.87,3.87,77600.0,2.6206,2.634,2.6071,2.6071,77600.0
2009-01-14 14:50:00,3.87,3.9,3.86,3.88,89800.0,2.6071,2.6273,2.6003,2.6138,89800.0
2009-01-14 15:00:00,3.88,3.88,3.84,3.86,88200.0,2.6138,2.6138,2.5869,2.6003,88200.0
2009-01-14 15:10:00,3.86,3.86,3.82,3.84,91000.0,2.6003,2.6003,2.5734,2.5869,91000.0
2009-01-14 15:20:00,3.84,3.86,3.84,3.84,83600.0,2.5869,2.6003,2.5869,2.5869,83600.0
2009-01-14 15:30:00,3.84,3.87,3.83,3.83,83800.0,2.5869,2.6071,2.5801,2.5801,83800.0
2009-01-14 15:40:00,3.83,3.88,3.83,3.87,117200.0,2.5801,2.6138,2.5801,2.6071,117200.0
2009-01-14 15:50:00,3.87,3.88,3.82,3.82,238200.0,2.6071,2.6138,2.5734,2.5734,238200.0
2009-01-15 09:30:00,3.82,3.85,3.77,3.79,26600.0,2.5734,2.5936,2.5397,2.5532,26600.0
2009-01-15 09:40:00,3.78,3.8,3.77,3.78,32400.0,2.5464,2.5599,2.5397,2.5464,32400.0
2009-01-15 09:50:00,3.78,3.8,3.76,3.76,99600.0,2.5464,2.5599,2.533,2.533,99600.0
2009-01-15 10:00:00,3.77,3.84,3.77,3.81,69600.0,2.5397,2.5869,2.5397,2.5667,69600.0
2009-01-15 10:10:00,3.81,3.82,3.8,3.81,25600.0,2.5667,2.5734,2.5599,2.5667,25600.0
2009-01-15 10:20:00,3.81,3.81,3.77,3.78,36000.0,2.5667,2.5667,2.5397,2.5464,36000.0
2009-01-15 10:30:00,3.77,3.78,3.73,3.75,42800.0,2.5397,2.5464,2.5128,2.5262,42800.0
2009-01-15 10:40:00,3.75,3.77,3.74,3.75,79200.0,2.5262,2.5397,2.5195,2.5262,79200.0
2009-01-15 10:50:00,3.75,3.76,3.74,3.75,34800.0,2.5262,2.533,2.5195,2.5262,34800.0
2009-01-15 11:00:00,3.74,3.76,3.73,3.76,90400.0,2.5195,2.533,2.5128,2.533,90400.0
2009-01-15 11:10:00,3.76,3.77,3.75,3.76,17600.0,2.533,2.5397,2.5262,2.533,17600.0
2009-01-15 11:20:00,3.76,3.77,3.75,3.76,31200.0,2.533,2.5397,2.5262,2.533,31200.0
2009-01-15 11:30:00,3.76,3.81,3.73,3.75,157400.0,2.533,2.5667,2.5128,2.5262,157400.0
2009-01-15 11:40:00,3.75,3.75,3.73,3.73,19000.0,2.5262,2.5262,2.5128,2.5128,19000.0
2009-01-15 11:50:00,3.73,3.76,3.73,3.76,24400.0,2.5128,2.533,2.5128,2.533,24400.0
2009-01-15 12:00:00,3.75,3.76,3.73,3.73,47400.0,2.5262,2.533,2.5128,2.5128,47400.0
2009-01-15 12:10:00,3.73,3.75,3.73,3.73,59600.0,2.5128,2.5262,2.5128,2.5128,59600.0
2009-01-15 12:20:00,3.73,3.74,3.71,3.71,38400.0,2.5128,2.5195,2.4993,2.4993,38400.0
2009-01-15 12:30:00,3.71,3.71,3.67,3.68,46600.0,2.4993,2.4993,2.4723,2.4791,46600.0
2009-01-15 12:40:00,3.68,3.69,3.68,3.69,21200.0,2.4791,2.4858,2.4791,2.4858,21200.0
2009-01-15 12:50:00,3.69,3.71,3.69,3.7,17800.0,2.4858,2.4993,2.4858,2.4926,17800.0
2009-01-15 13:00:00,3.71,3.73,3.71,3.73,12400.0,2.4993,2.5128,2.4993,2.5128,12400.0
2009-01-15 13:10:00,3.73,3.74,3.71,3.73,27600.0,2.5128,2.5195,2.4993,2.5128,27600.0
2009-01-15 13:20:00,3.73,3.76,3.73,3.76,37000.0,2.5128,2.533,2.5128,2.533,37000.0
2009-01-15 13:30:00,3.75,3.79,3.75,3.79,87600.0,2.5262,2.5532,2.5262,2.5532,87600.0
2009-01-15 13:40:00,3.79,3.81,3.77,3.79,44200.0,2.5532,2.5667,2.5397,2.5532,44200.0
2009-01-15 13:50:00,3.78,3.84,3.78,3.84,64600.0,2.5464,2.5869,2.5464,2.5869,64600.0
2009-01-15 14:00:00,3.84,3.88,3.83,3.85,177000.0,2.5869,2.6138,2.5801,2.5936,177000.0
2009-01-15 14:10:00,3.86,3.89,3.85,3.89,104000.0,2.6003,2.6206,2.5936,2.6206,104000.0
2009-01-15 14:20:00,3.89,3.93,3.86,3.9,94200.0,2.6206,2.6475,2.6003,2.6273,94200.0
2009-01-15 14:30:00,3.91,3.94,3.9,3.94,74600.0,2.634,2.6542,2.6273,2.6542,74600.0
2009-01-15 14:40:00,3.94,3.98,3.93,3.97,104800.0,2.6542,2.6812,2.6475,2.6744,104800.0
2009-01-15 14:50:00,3.98,3.99,3.93,3.93,77800.0,2.6812,2.6879,2.6475,2.6475,77800.0
2009-01-15 15:00:00,3.93,3.97,3.9,3.9,100000.0,2.6475,2.6744,2.6273,2.6273,100000.0
2009-01-15 15:10:00,3.91,3.94,3.89,3.94,86800.0,2.634,2.6542,2.6206,2.6542,86800.0
2009-01-15 15:20:00,3.94,3.94,3.86,3.86,94600.0,2.6542,2.6542,2.6003,2.6003,94600.0
2009-01-15 15:30:00,3.86,3.87,3.8,3.85,191200.0,2.6003,2.6071,2.5599,2.5936,191200.0
2009-01-15 15:40:00,3.85,3.85,3.8,3.82,122200.0,2.5936,2.5936,2.5599,2.5734,122200.0
2009-01-15 15:50:00,3.82,3.9,3.82,3.9,193000.0,2.5734,2.6273,2.5734,2.6273,193000.0
2009-01-16 09:30:00,3.99,4.01,3.94,3.95,70000.0,2.6879,2.7014,2.6542,2.661,70000.0
2009-01-16 09:40:00,3.97,4.02,3.95,3.98,52200.0,2.6744,2.7081,2.661,2.6812,52200.0
2009-01-16 09:50:00,3.98,3.98,3.91,3.92,89400.0,2.6812,2.6812,2.634,2.6408,89400.0
2009-01-16 10:00:00,3.92,3.98,3.92,3.94,33800.0,2.6408,2.6812,2.6408,2.6542,33800.0
2009-01-16 10:10:00,3.93,3.93,3.88,3.88,44400.0,2.6475,2.6475,2.6138,2.6138,44400.0
2009-01-16 10:20:00,3.88,3.94,3.88,3.94,50600.0,2.6138,2.6542,2.6138,2.6542,50600.0
2009-01-16 10:30:00,3.94,3.95,3.92,3.93,48400.0,2.6542,2.661,2.6408,2.6475,48400.0
2009-01-16 10:40:00,3.93,3.93,3.89,3.92,67800.0,2.6475,2.6475,2.6206,2.6408,67800.0
2009-01-16 10:50:00,3.91,3.93,3.89,3.91,42200.0,2.634,2.6475,2.6206,2.634,42200.0
2009-01-16 11:00:00,3.91,3.93,3.88,3.88,26800.0,2.634,2.6475,2.6138,2.6138,26800.0
2009-01-16 11:10:00,3.88,3.9,3.87,3.89,22400.0,2.6138,2.6273,2.6071,2.6206,22400.0
2009-01-16 11:20:00,3.89,3.92,3.88,3.9,22000.0,2.6206,2.6408,2.6138,2.6273,22000.0
2009-01-16 11:30:00,3.9,3.9,3.83,3.83,31800.0,2.6273,2.6273,2.5801,2.5801,31800.0
2009-01-16 11:40:00,3.83,3.84,3.82,3.83,23400.0,2.5801,2.5869,2.5734,2.5801,23400.0
2009-01-16 11:50:00,3.83,3.84,3.79,3.81,24400.0,2.5801,2.5869,2.5532,2.5667,24400.0
2009-01-16 12:00:00,3.81,3.82,3.79,3.79,11800.0,2.5667,2.5734,2.5532,2.5532,11800.0
2009-01-16 12:10:00,3.8,3.8,3.77,3.77,49000.0,2.5599,2.5599,2.5397,2.5397,49000.0
2009-01-16 12:20:00,3.78,3.81,3.77,3.79,33400.0,2.5464,2.5667,2.5397,2.5532,33400.0
2009-01-16 12:30:00,3.78,3.81,3.77,3.79,24800.0,2.5464,2.5667,2.5397,2.5532,24800.0
2009-01-16 12:40:00,3.79,3.8,3.78,3.79,20000.0,2.5532,2.5599,2.5464,2.5532,20000.0
2009-01-16 12:50:00,3.79,3.84,3.79,3.82,28000.0,2.5532,2.5869,2.5532,2.5734,28000.0
2009-01-16 13:00:00,3.83,3.85,3.81,3.81,19200.0,2.5801,2.5936,2.5667,2.5667,19200.0
2009-01-16 13:10:00,3.81,3.84,3.77,3.8,23000.0,2.5667,2.5869,2.5397,2.5599,23000.0
2009-01-16 13:20:00,3.79,3.82,3.78,3.82,18000.0,2.5532,2.5734,2.5464,2.5734,18000.0
2009-01-16 13:30:00,3.82,3.87,3.82,3.86,34400.0,2.5734,2.6071,2.5734,2.6003,34400.0
2009-01-16 13:40:00,3.86,3.87,3.83,3.83,14000.0,2.6003,2.6071,2.5801,2.5801,14000.0
2009-01-16 13:50:00,3.83,3.85,3.82,3.85,30200.0,2.5801,2.5936,2.5734,2.5936,30200.0
2009-01-16 14:00:00,3.86,3.9,3.84,3.87,33800.0,2.6003,2.6273,2.5869,2.6071,33800.0
2009-01-16 14:10:00,3.87,3.89,3.85,3.86,21200.0,2.6071,2.6206,2.5936,2.6003,21200.0
2009-01-16 14:20:00,3.86,3.88,3.84,3.87,31400.0,2.6003,2.6138,2.5869,2.6071,31400.0
2009-01-16 14:30:00,3.87,3.89,3.84,3.87,35400.0,2.6071,2.6206,2.5869,2.6071,35400.0
2009-01-16 14:40:00,3.87,3.89,3.84,3.87,47400.0,2.6071,2.6206,2.5869,2.6071,47400.0
2009-01-16 14:50:00,3.87,3.9,3.87,3.9,22800.0,2.6071,2.6273,2.6071,2.6273,22800.0
2009-01-16 15:00:00,3.9,3.9,3.87,3.9,36000.0,2.6273,2.6273,2.6071,2.6273,36000.0
2009-01-16 15:10:00,3.9,3.94,3.9,3.93,92200.0,2.6273,2.6542,2.6273,2.6475,92200.0
2009-01-16 15:20:00,3.93,3.95,3.9,3.9,67200.0,2.6475,2.661,2.6273,2.6273,67200.0
2009-01-16 15:30:00,3.9,3.94,3.89,3.93,81600.0,2.6273,2.6542,2.6206,2.6475,81600.0
2009-01-16 15:40:00,3.93,3.94,3.9,3.9,85600.0,2.6475,2.6542,2.6273,2.6273,85600.0
2009-01-16 15:50:00,3.9,3.94,3.9,3.92,182600.0,2.6273,2.6542,2.6273,2.6408,182600.0
2009-01-20 09:30:00,3.93,3.93,3.53,3.54,458200.0,2.6475,2.6475,2.378,2.3848,458200.0
2009-01-20 09:40:00,3.54,3.59,3.51,3.51,465400.0,2.3848,2.4185,2.3646,2.3646,465400.0
2009-01-20 09:50:00,3.51,3.56,3.51,3.53,336600.0,2.3646,2.3982,2.3646,2.378,336600.0
2009-01-20 10:00:00,3.53,3.64,3.53,3.63,225200.0,2.378,2.4521,2.378,2.4454,225200.0
2009-01-20 10:10:00,3.63,3.64,3.61,3.63,222000.0,2.4454,2.4521,2.4319,2.4454,222000.0
2009-01-20 10:20:00,3.63,3.69,3.62,3.66,60400.0,2.4454,2.4858,2.4387,2.4656,60400.0
2009-01-20 10:30:00,3.67,3.68,3.65,3.65,65600.0,2.4723,2.4791,2.4589,2.4589,65600.0
2009-01-20 10:40:00,3.65,3.65,3.63,3.63,65200.0,2.4589,2.4589,2.4454,2.4454,65200.0
2009-01-20 10:50:00,3.63,3.65,3.61,3.61,159400.0,2.4454,2.4589,2.4319,2.4319,159400.0
2009-01-20 11:00:00,3.61,3.64,3.6,3.63,176800.0,2.4319,2.4521,2.4252,2.4454,176800.0
2009-01-20 11:10:00,3.63,3.64,3.61,3.62,81400.0,2.4454,2.4521,2.4319,2.4387,81400.0
2009-01-20 11:20:00,3.62,3.62,3.56,3.58,426000.0,2.4387,2.4387,2.3982,2.4117,426000.0
2009-01-20 11:30:00,3.58,3.62,3.58,3.59,148400.0,2.4117,2.4387,2.4117,2.4185,148400.0
2009-01-20 11:40:00,3.59,3.6,3.58,3.59,73200.0,2.4185,2.4252,2.4117,2.4185,73200.0
2009-01-20 11:50:00,3.59,3.59,3.51,3.51,185600.0,2.4185,2.4185,2.3646,2.3646,185600.0
2009-01-20 12:00:00,3.51,3.51,3.44,3.46,265000.0,2.3646,2.3646,2.3174,2.3309,265000.0
2009-01-20 12:10:00,3.46,3.5,3.46,3.48,105800.0,2.3309,2.3578,2.3309,2.3443,105800.0
2009-01-20 12:20:00,3.47,3.5,3.43,3.44,246400.0,2.3376,2.3578,2.3107,2.3174,246400.0
2009-01-20 12:30:00,3.44,3.48,3.44,3.44,136000.0,2.3174,2.3443,2.3174,2.3174,136000.0
2009-01-20 12:40:00,3.44,3.46,3.43,3.43,94600.0,2.3174,2.3309,2.3107,2.3107,94600.0
2009-01-20 12:50:00,3.43,3.44,3.4,3.4,101200.0,2.3107,2.3174,2.2905,2.2905,101200.0
2009-01-20 13:00:00,3.4,3.44,3.39,3.42,122600.0,2.2905,2.3174,2.2837,2.3039,122600.0
2009-01-20 13:10:00,3.42,3.43,3.4,3.4,65400.0,2.3039,2.3107,2.2905,2.2905,65400.0
2009-01-20 13:20:00,3.4,3.44,3.4,3.43,105600.0,2.2905,2.3174,2.2905,2.3107,105600.0
2009-01-20 13:30:00,3.44,3.44,3.43,3.44,68400.0,2.3174,2.3174,2.3107,2.3174,68400.0
2009-01-20 13:40:00,3.44,3.46,3.43,3.43,82400.0,2.3174,2.3309,2.3107,2.3107,82400.0
2009-01-20 13:50:00,3.43,3.44,3.43,3.44,29400.0,2.3107,2.3174,2.3107,2.3174,29400.0
2009-01-20 14:00:00,3.44,3.44,3.43,3.44,48200.0,2.3174,2.3174,2.3107,2.3174,48200.0
2009-01-20 14:10:00,3.44,3.44,3.42,3.42,42400.0,2.3174,2.3174,2.3039,2.3039,42400.0
2009-01-20 14:20:00,3.43,3.43,3.4,3.43,135200.0,2.3107,2.3107,2.2905,2.3107,135200.0
2009-01-20 14:30:00,3.43,3.45,3.43,3.44,55000.0,2.3107,2.3241,2.3107,2.3174,55000.0
2009-01-20 14:40:00,3.44,3.45,3.42,3.44,100200.0,2.3174,2.3241,2.3039,2.3174,100200.0
2009-01-20 14:50:00,3.44,3.47,3.43,3.44,125400.0,2.3174,2.3376,2.3107,2.3174,125400.0
2009-01-20 15:00:00,3.44,3.44,3.42,3.42,91600.0,2.3174,2.3174,2.3039,2.3039,91600.0
2009-01-20 15:10:00,3.42,3.44,3.4,3.42,109200.0,2.3039,2.3174,2.2905,2.3039,109200.0
2009-01-20 15:20:00,3.42,3.46,3.42,3.46,106000.0,2.3039,2.3309,2.3039,2.3309,106000.0
2009-01-20 15:30:00,3.45,3.49,3.43,3.44,196600.0,2.3241,2.3511,2.3107,2.3174,196600.0
2009-01-20 15:40:00,3.44,3.46,3.42,3.46,229600.0,2.3174,2.3309,2.3039,2.3309,229600.0
2009-01-20 15:50:00,3.46,3.46,3.43,3.44,189000.0,2.3309,2.3309,2.3107,2.3174,189000.0
2009-01-21 09:30:00,3.4,3.44,3.37,3.4,72400.0,2.2905,2.3174,2.2702,2.2905,72400.0
2009-01-21 09:40:00,3.4,3.44,3.4,3.43,52800.0,2.2905,2.3174,2.2905,2.3107,52800.0
2009-01-21 09:50:00,3.43,3.47,3.43,3.44,63600.0,2.3107,2.3376,2.3107,2.3174,63600.0
2009-01-21 10:00:00,3.44,3.46,3.4,3.4,103800.0,2.3174,2.3309,2.2905,2.2905,103800.0
2009-01-21 10:10:00,3.4,3.43,3.4,3.43,157600.0,2.2905,2.3107,2.2905,2.3107,157600.0
2009-01-21 10:20:00,3.43,3.43,3.4,3.4,70600.0,2.3107,2.3107,2.2905,2.2905,70600.0
2009-01-21 10:30:00,3.4,3.41,3.37,3.37,90000.0,2.2905,2.2972,2.2702,2.2702,90000.0
2009-01-21 10:40:00,3.37,3.38,3.34,3.35,75600.0,2.2702,2.277,2.25,2.2568,75600.0
2009-01-21 10:50:00,3.35,3.35,3.29,3.31,64200.0,2.2568,2.2568,2.2164,2.2298,64200.0
2009-01-21 11:00:00,3.31,3.36,3.31,3.34,48600.0,2.2298,2.2635,2.2298,2.25,48600.0
2009-01-21 11:10:00,3.34,3.35,3.33,3.34,75600.0,2.25,2.2568,2.2433,2.25,75600.0
2009-01-21 11:20:00,3.34,3.34,3.32,3.32,28200.0,2.25,2.25,2.2366,2.2366,28200.0
2009-01-21 11:30:00,3.32,3.34,3.32,3.33,35000.0,2.2366,2.25,2.2366,2.2433,35000.0
2009-01-21 11:40:00,3.34,3.4,3.33,3.39,111200.0,2.25,2.2905,2.2433,2.2837,111200.0
2009-01-21 11:50:00,3.39,3.43,3.37,3.37,72000.0,2.2837,2.3107,2.2702,2.2702,72000.0
2009-01-21 12:00:00,3.37,3.4,3.36,3.4,80200.0,2.2702,2.2905,2.2635,2.2905,80200.0
2009-01-21 12:10:00,3.4,3.42,3.39,3.4,38200.0,2.2905,2.3039,2.2837,2.2905,38200.0
2009-01-21 12:20:00,3.4,3.42,3.4,3.41,154200.0,2.2905,2.3039,2.2905,2.2972,154200.0
2009-01-21 12:30:00,3.41,3.42,3.39,3.39,32200.0,2.2972,2.3039,2.2837,2.2837,32200.0
2009-01-21 12:40:00,3.38,3.39,3.35,3.35,41400.0,2.277,2.2837,2.2568,2.2568,41400.0
2009-01-21 12:50:00,3.36,3.37,3.33,3.37,58800.0,2.2635,2.2702,2.2433,2.2702,58800.0
2009-01-21 13:00:00,3.37,3.38,3.36,3.36,47400.0,2.2702,2.277,2.2635,2.2635,47400.0
2009-01-21 13:10:00,3.36,3.36,3.33,3.33,53000.0,2.2635,2.2635,2.2433,2.2433,53000.0
2009-01-21 13:20:00,3.33,3.33,3.3,3.31,49400.0,2.2433,2.2433,2.2231,2.2298,49400.0
2009-01-21 13:30:00,3.31,3.35,3.3,3.35,84400.0,2.2298,2.2568,2.2231,2.2568,84400.0
2009-01-21 13:40:00,3.35,3.36,3.33,3.34,55200.0,2.2568,2.2635,2.2433,2.25,55200.0
2009-01-21 13:50:00,3.34,3.35,3.33,3.35,67800.0,2.25,2.2568,2.2433,2.2568,67800.0
2009-01-21 14:00:00,3.35,3.37,3.35,3.35,56600.0,2.2568,2.2702,2.2568,2.2568,56600.0
2009-01-21 14:10:00,3.35,3.42,3.35,3.42,85200.0,2.2568,2.3039,2.2568,2.3039,85200.0
2009-01-21 14:20:00,3.42,3.44,3.41,3.44,81400.0,2.3039,2.3174,2.2972,2.3174,81400.0
2009-01-21 14:30:00,3.44,3.51,3.44,3.49,90400.0,2.3174,2.3646,2.3174,2.3511,90400.0
2009-01-21 14:40:00,3.5,3.5,3.46,3.47,67600.0,2.3578,2.3578,2.3309,2.3376,67600.0
2009-01-21 14:50:00,3.48,3.48,3.47,3.48,127800.0,2.3443,2.3443,2.3376,2.3443,127800.0
2009-01-21 15:00:00,3.48,3.51,3.46,3.51,150000.0,2.3443,2.3646,2.3309,2.3646,150000.0
2009-01-21 15:10:00,3.51,3.54,3.5,3.54,134600.0,2.3646,2.3848,2.3578,2.3848,134600.0
2009-01-21 15:20:00,3.54,3.55,3.51,3.53,189000.0,2.3848,2.3915,2.3646,2.378,189000.0
2009-01-21 15:30:00,3.53,3.54,3.5,3.53,203000.0,2.378,2.3848,2.3578,2.378,203000.0
2009-01-21 15:40:00,3.53,3.55,3.51,3.54,281800.0,2.378,2.3915,2.3646,2.3848,281800.0
2009-01-21 15:50:00,3.54,3.6,3.51,3.54,732600.0,2.3848,2.4252,2.3646,2.3848,732600.0
2009-01-22 09:30:00,3.4,3.45,3.31,3.45,104600.0,2.3271,2.3613,2.2655,2.3613,104600.0
2009-01-22 09:40:00,3.45,3.63,3.44,3.52,353600.0,2.3613,2.4845,2.3544,2.4092,353600.0
2009-01-22 09:50:00,3.53,3.71,3.52,3.69,348800.0,2.416,2.5392,2.4092,2.5255,348800.0
2009-01-22 10:00:00,3.68,3.75,3.63,3.65,293400.0,2.5187,2.5666,2.4845,2.4982,293400.0
2009-01-22 10:10:00,3.65,3.71,3.63,3.7,258800.0,2.4982,2.5392,2.4845,2.5324,258800.0
2009-01-22 10:20:00,3.7,3.71,3.61,3.65,116400.0,2.5324,2.5392,2.4708,2.4982,116400.0
2009-01-22 10:30:00,3.65,3.65,3.57,3.59,199400.0,2.4982,2.4982,2.4434,2.4571,199400.0
2009-01-22 10:40:00,3.59,3.6,3.52,3.57,166600.0,2.4571,2.4639,2.4092,2.4434,166600.0
2009-01-22 10:50:00,3.57,3.58,3.55,3.58,67000.0,2.4434,2.4503,2.4297,2.4503,67000.0
2009-01-22 11:00:00,3.57,3.61,3.55,3.58,80600.0,2.4434,2.4708,2.4297,2.4503,80600.0
2009-01-22 11:10:00,3.58,3.61,3.57,3.6,74000.0,2.4503,2.4708,2.4434,2.4639,74000.0
2009-01-22 11:20:00,3.6,3.66,3.6,3.63,155800.0,2.4639,2.505,2.4639,2.4845,155800.0
2009-01-22 11:30:00,3.63,3.65,3.59,3.59,94400.0,2.4845,2.4982,2.4571,2.4571,94400.0
2009-01-22 11:40:00,3.59,3.63,3.58,3.63,71800.0,2.4571,2.4845,2.4503,2.4845,71800.0
2009-01-22 11:50:00,3.63,3.64,3.61,3.62,175000.0,2.4845,2.4913,2.4708,2.4776,175000.0
2009-01-22 12:00:00,3.61,3.65,3.61,3.65,60000.0,2.4708,2.4982,2.4708,2.4982,60000.0
2009-01-22 12:10:00,3.65,3.65,3.62,3.64,55600.0,2.4982,2.4982,2.4776,2.4913,55600.0
2009-01-22 12:20:00,3.64,3.65,3.63,3.65,40800.0,2.4913,2.4982,2.4845,2.4982,40800.0
2009-01-22 12:30:00,3.65,3.65,3.63,3.65,89800.0,2.4982,2.4982,2.4845,2.4982,89800.0
2009-01-22 12:40:00,3.65,3.65,3.63,3.65,146400.0,2.4982,2.4982,2.4845,2.4982,146400.0
2009-01-22 12:50:00,3.65,3.65,3.61,3.61,120800.0,2.4982,2.4982,2.4708,2.4708,120800.0
2009-01-22 13:00:00,3.61,3.63,3.59,3.63,503800.0,2.4708,2.4845,2.4571,2.4845,503800.0
2009-01-22 13:10:00,3.62,3.65,3.62,3.65,60200.0,2.4776,2.4982,2.4776,2.4982,60200.0
2009-01-22 13:20:00,3.65,3.65,3.64,3.65,136600.0,2.4982,2.4982,2.4913,2.4982,136600.0
2009-01-22 13:30:00,3.64,3.65,3.63,3.64,67200.0,2.4913,2.4982,2.4845,2.4913,67200.0
2009-01-22 13:40:00,3.64,3.69,3.63,3.66,144200.0,2.4913,2.5255,2.4845,2.505,144200.0
2009-01-22 13:50:00,3.67,3.72,3.67,3.72,69200.0,2.5118,2.5461,2.5118,2.5461,69200.0
2009-01-22 14:00:00,3.72,3.78,3.69,3.75,92800.0,2.5461,2.5871,2.5255,2.5666,92800.0
2009-01-22 14:10:00,3.75,3.87,3.75,3.85,358800.0,2.5666,2.6487,2.5666,2.635,358800.0
2009-01-22 14:20:00,3.85,3.85,3.77,3.77,73200.0,2.635,2.635,2.5803,2.5803,73200.0
2009-01-22 14:30:00,3.77,3.81,3.73,3.78,123000.0,2.5803,2.6077,2.5529,2.5871,123000.0
2009-01-22 14:40:00,3.78,3.78,3.68,3.69,196600.0,2.5871,2.5871,2.5187,2.5255,196600.0
2009-01-22 14:50:00,3.69,3.78,3.69,3.78,154400.0,2.5255,2.5871,2.5255,2.5871,154400.0
2009-01-22 15:00:00,3.77,3.77,3.68,3.7,145200.0,2.5803,2.5803,2.5187,2.5324,145200.0
2009-01-22 15:10:00,3.7,3.76,3.69,3.72,112800.0,2.5324,2.5734,2.5255,2.5461,112800.0
2009-01-22 15:20:00,3.72,3.8,3.69,3.8,188800.0,2.5461,2.6008,2.5255,2.6008,188800.0
2009-01-22 15:30:00,3.79,3.8,3.73,3.74,176000.0,2.594,2.6008,2.5529,2.5598,176000.0
2009-01-22 15:40:00,3.74,3.81,3.73,3.79,166400.0,2.5598,2.6077,2.5529,2.594,166400.0
2009-01-22 15:50:00,3.79,3.79,3.73,3.73,359400.0,2.594,2.594,2.5529,2.5529,359400.0
2009-01-23 09:30:00,3.63,3.71,3.63,3.7,55800.0,2.4845,2.5392,2.4845,2.5324,55800.0
2009-01-23 09:40:00,3.71,3.79,3.7,3.75,83800.0,2.5392,2.594,2.5324,2.5666,83800.0
2009-01-23 09:50:00,3.75,3.81,3.73,3.76,133400.0,2.5666,2.6077,2.5529,2.5734,133400.0
2009-01-23 10:00:00,3.76,3.81,3.76,3.76,56000.0,2.5734,2.6077,2.5734,2.5734,56000.0
2009-01-23 10:10:00,3.76,3.79,3.75,3.78,68800.0,2.5734,2.594,2.5666,2.5871,68800.0
2009-01-23 10:20:00,3.78,3.81,3.75,3.8,100800.0,2.5871,2.6077,2.5666,2.6008,100800.0
2009-01-23 10:30:00,3.8,3.8,3.78,3.79,78800.0,2.6008,2.6008,2.5871,2.594,78800.0
2009-01-23 10:40:00,3.79,3.8,3.76,3.8,59000.0,2.594,2.6008,2.5734,2.6008,59000.0
2009-01-23 10:50:00,3.8,3.81,3.79,3.8,58200.0,2.6008,2.6077,2.594,2.6008,58200.0
2009-01-23 11:00:00,3.8,3.87,3.8,3.84,94400.0,2.6008,2.6487,2.6008,2.6282,94400.0
2009-01-23 11:10:00,3.84,3.87,3.82,3.87,47800.0,2.6282,2.6487,2.6145,2.6487,47800.0
2009-01-23 11:20:00,3.87,3.87,3.84,3.84,43400.0,2.6487,2.6487,2.6282,2.6282,43400.0
2009-01-23 11:30:00,3.85,3.85,3.81,3.81,33200.0,2.635,2.635,2.6077,2.6077,33200.0
2009-01-23 11:40:00,3.81,3.86,3.81,3.83,39000.0,2.6077,2.6419,2.6077,2.6214,39000.0
2009-01-23 11:50:00,3.83,3.84,3.8,3.82,55200.0,2.6214,2.6282,2.6008,2.6145,55200.0
2009-01-23 12:00:00,3.82,3.84,3.81,3.82,29400.0,2.6145,2.6282,2.6077,2.6145,29400.0
2009-01-23 12:10:00,3.83,3.87,3.82,3.86,64200.0,2.6214,2.6487,2.6145,2.6419,64200.0
2009-01-23 12:20:00,3.86,3.87,3.84,3.86,58800.0,2.6419,2.6487,2.6282,2.6419,58800.0
2009-01-23 12:30:00,3.86,3.86,3.79,3.81,78600.0,2.6419,2.6419,2.594,2.6077,78600.0
2009-01-23 12:40:00,3.81,3.98,3.81,3.94,533600.0,2.6077,2.724,2.6077,2.6966,533600.0
2009-01-23 12:50:00,3.94,3.97,3.92,3.96,116600.0,2.6966,2.7172,2.683,2.7103,116600.0
2009-01-23 13:00:00,3.96,3.99,3.93,3.94,98600.0,2.7103,2.7309,2.6898,2.6966,98600.0
2009-01-23 13:10:00,3.94,4.0,3.94,4.0,113400.0,2.6966,2.7377,2.6966,2.7377,113400.0
2009-01-23 13:20:00,4.0,4.0,3.98,3.99,65800.0,2.7377,2.7377,2.724,2.7309,65800.0
2009-01-23 13:30:00,3.98,4.04,3.98,4.01,133200.0,2.724,2.7651,2.724,2.7446,133200.0
2009-01-23 13:40:00,4.01,4.06,4.01,4.06,76200.0,2.7446,2.7788,2.7446,2.7788,76200.0
2009-01-23 13:50:00,4.05,4.09,4.05,4.09,143200.0,2.7719,2.7993,2.7719,2.7993,143200.0
2009-01-23 14:00:00,4.09,4.11,4.08,4.11,128200.0,2.7993,2.813,2.7925,2.813,128200.0
2009-01-23 14:10:00,4.11,4.12,4.08,4.11,200400.0,2.813,2.8198,2.7925,2.813,200400.0
2009-01-23 14:20:00,4.11,4.15,4.1,4.14,184000.0,2.813,2.8404,2.8062,2.8335,184000.0
2009-01-23 14:30:00,4.14,4.14,4.1,4.11,203600.0,2.8335,2.8335,2.8062,2.813,203600.0
2009-01-23 14:40:00,4.12,4.16,4.09,4.14,214000.0,2.8198,2.8472,2.7993,2.8335,214000.0
2009-01-23 14:50:00,4.14,4.14,4.07,4.1,207000.0,2.8335,2.8335,2.7856,2.8062,207000.0
2009-01-23 15:00:00,4.1,4.15,4.07,4.12,418200.0,2.8062,2.8404,2.7856,2.8198,418200.0
2009-01-23 15:10:00,4.12,4.14,4.12,4.12,607600.0,2.8198,2.8335,2.8198,2.8198,607600.0
2009-01-23 15:20:00,4.12,4.13,4.11,4.12,455000.0,2.8198,2.8267,2.813,2.8198,455000.0
2009-01-23 15:30:00,4.12,4.12,4.08,4.1,139000.0,2.8198,2.8198,2.7925,2.8062,139000.0
2009-01-23 15:40:00,4.11,4.13,4.06,4.07,233200.0,2.813,2.8267,2.7788,2.7856,233200.0
2009-01-23 15:50:00,4.07,4.11,4.07,4.09,291600.0,2.7856,2.813,2.7856,2.7993,291600.0
2009-01-26 09:30:00,4.09,4.18,4.01,4.13,131800.0,2.7993,2.8609,2.7446,2.8267,131800.0
2009-01-26 09:40:00,4.14,4.2,4.14,4.18,96000.0,2.8335,2.8746,2.8335,2.8609,96000.0
2009-01-26 09:50:00,4.17,4.24,4.16,4.24,77000.0,2.8541,2.902,2.8472,2.902,77000.0
2009-01-26 10:00:00,4.25,4.31,4.24,4.27,183200.0,2.9088,2.9499,2.902,2.9225,183200.0
2009-01-26 10:10:00,4.27,4.35,4.27,4.32,220600.0,2.9225,2.9773,2.9225,2.9567,220600.0
2009-01-26 10:20:00,4.32,4.33,4.31,4.32,129600.0,2.9567,2.9636,2.9499,2.9567,129600.0
2009-01-26 10:30:00,4.31,4.38,4.31,4.35,121400.0,2.9499,2.9978,2.9499,2.9773,121400.0
2009-01-26 10:40:00,4.35,4.37,4.34,4.37,52400.0,2.9773,2.9909,2.9704,2.9909,52400.0
2009-01-26 10:50:00,4.37,4.37,4.34,4.35,46600.0,2.9909,2.9909,2.9704,2.9773,46600.0
2009-01-26 11:00:00,4.35,4.37,4.32,4.32,42600.0,2.9773,2.9909,2.9567,2.9567,42600.0
2009-01-26 11:10:00,4.31,4.32,4.25,4.25,79600.0,2.9499,2.9567,2.9088,2.9088,79600.0
2009-01-26 11:20:00,4.25,4.27,4.24,4.26,123200.0,2.9088,2.9225,2.902,2.9157,123200.0
2009-01-26 11:30:00,4.26,4.29,4.26,4.27,66000.0,2.9157,2.9362,2.9157,2.9225,66000.0
2009-01-26 11:40:00,4.27,4.27,4.24,4.24,127200.0,2.9225,2.9225,2.902,2.902,127200.0
2009-01-26 11:50:00,4.24,4.24,4.19,4.2,103800.0,2.902,2.902,2.8678,2.8746,103800.0
2009-01-26 12:00:00,4.2,4.23,4.2,4.21,63000.0,2.8746,2.8951,2.8746,2.8814,63000.0
2009-01-26 12:10:00,4.21,4.21,4.14,4.14,167800.0,2.8814,2.8814,2.8335,2.8335,167800.0
2009-01-26 12:20:00,4.14,4.21,4.14,4.2,72800.0,2.8335,2.8814,2.8335,2.8746,72800.0
2009-01-26 12:30:00,4.2,4.2,4.15,4.16,113800.0,2.8746,2.8746,2.8404,2.8472,113800.0
2009-01-26 12:40:00,4.16,4.2,4.15,4.18,141000.0,2.8472,2.8746,2.8404,2.8609,141000.0
2009-01-26 12:50:00,4.18,4.2,4.15,4.18,67400.0,2.8609,2.8746,2.8404,2.8609,67400.0
2009-01-26 13:00:00,4.18,4.2,4.14,4.17,73200.0,2.8609,2.8746,2.8335,2.8541,73200.0
2009-01-26 13:10:00,4.17,4.21,4.17,4.21,91600.0,2.8541,2.8814,2.8541,2.8814,91600.0
2009-01-26 13:20:00,4.21,4.23,4.18,4.2,80400.0,2.8814,2.8951,2.8609,2.8746,80400.0
2009-01-26 13:30:00,4.2,4.2,4.16,4.17,88600.0,2.8746,2.8746,2.8472,2.8541,88600.0
2009-01-26 13:40:00,4.16,4.2,4.16,4.16,46200.0,2.8472,2.8746,2.8472,2.8472,46200.0
2009-01-26 13:50:00,4.16,4.16,4.13,4.15,82200.0,2.8472,2.8472,2.8267,2.8404,82200.0
2009-01-26 14:00:00,4.15,4.15,4.08,4.1,156800.0,2.8404,2.8404,2.7925,2.8062,156800.0
2009-01-26 14:10:00,4.1,4.12,4.06,4.06,96200.0,2.8062,2.8198,2.7788,2.7788,96200.0
2009-01-26 14:20:00,4.06,4.11,4.06,4.11,150600.0,2.7788,2.813,2.7788,2.813,150600.0
2009-01-26 14:30:00,4.11,4.13,4.1,4.12,57400.0,2.813,2.8267,2.8062,2.8198,57400.0
2009-01-26 14:40:00,4.12,4.16,4.1,4.15,99600.0,2.8198,2.8472,2.8062,2.8404,99600.0
2009-01-26 14:50:00,4.15,4.17,4.11,4.13,100000.0,2.8404,2.8541,2.813,2.8267,100000.0
2009-01-26 15:00:00,4.13,4.16,4.13,4.16,95600.0,2.8267,2.8472,2.8267,2.8472,95600.0
2009-01-26 15:10:00,4.17,4.17,4.12,4.14,88800.0,2.8541,2.8541,2.8198,2.8335,88800.0
2009-01-26 15:20:00,4.14,4.18,4.14,4.16,108400.0,2.8335,2.8609,2.8335,2.8472,108400.0
2009-01-26 15:30:00,4.16,4.2,4.14,4.18,290200.0,2.8472,2.8746,2.8335,2.8609,290200.0
2009-01-26 15:40:00,4.18,4.2,4.18,4.2,333800.0,2.8609,2.8746,2.8609,2.8746,333800.0
2009-01-26 15:50:00,4.2,4.2,4.15,4.17,303200.0,2.8746,2.8746,2.8404,2.8541,303200.0
2009-01-27 09:30:00,4.17,4.35,4.17,4.31,117000.0,2.8541,2.9773,2.8541,2.9499,117000.0
2009-01-27 09:40:00,4.32,4.32,4.25,4.28,42800.0,2.9567,2.9567,2.9088,2.9293,42800.0
2009-01-27 09:50:00,4.26,4.31,4.26,4.28,73800.0,2.9157,2.9499,2.9157,2.9293,73800.0
2009-01-27 10:00:00,4.28,4.28,4.17,4.18,115400.0,2.9293,2.9293,2.8541,2.8609,115400.0
2009-01-27 10:10:00,4.2,4.22,4.2,4.2,38600.0,2.8746,2.8883,2.8746,2.8746,38600.0
2009-01-27 10:20:00,4.21,4.26,4.2,4.24,80800.0,2.8814,2.9157,2.8746,2.902,80800.0
2009-01-27 10:30:00,4.24,4.25,4.2,4.24,37600.0,2.902,2.9088,2.8746,2.902,37600.0
2009-01-27 10:40:00,4.23,4.26,4.23,4.26,106200.0,2.8951,2.9157,2.8951,2.9157,106200.0
2009-01-27 10:50:00,4.26,4.29,4.25,4.29,83200.0,2.9157,2.9362,2.9088,2.9362,83200.0
2009-01-27 11:00:00,4.29,4.29,4.25,4.29,45200.0,2.9362,2.9362,2.9088,2.9362,45200.0
2009-01-27 11:10:00,4.29,4.31,4.27,4.29,36600.0,2.9362,2.9499,2.9225,2.9362,36600.0
2009-01-27 11:20:00,4.28,4.29,4.26,4.27,17200.0,2.9293,2.9362,2.9157,2.9225,17200.0
2009-01-27 11:30:00,4.27,4.29,4.24,4.25,54800.0,2.9225,2.9362,2.902,2.9088,54800.0
2009-01-27 11:40:00,4.25,4.29,4.25,4.27,55400.0,2.9088,2.9362,2.9088,2.9225,55400.0
2009-01-27 11:50:00,4.27,4.27,4.23,4.23,41600.0,2.9225,2.9225,2.8951,2.8951,41600.0
2009-01-27 12:00:00,4.24,4.25,4.22,4.25,36600.0,2.902,2.9088,2.8883,2.9088,36600.0
2009-01-27 12:10:00,4.25,4.26,4.23,4.26,39800.0,2.9088,2.9157,2.8951,2.9157,39800.0
2009-01-27 12:20:00,4.26,4.32,4.26,4.31,42400.0,2.9157,2.9567,2.9157,2.9499,42400.0
2009-01-27 12:30:00,4.31,4.31,4.3,4.31,28000.0,2.9499,2.9499,2.943,2.9499,28000.0
2009-01-27 12:40:00,4.31,4.32,4.29,4.29,20000.0,2.9499,2.9567,2.9362,2.9362,20000.0
2009-01-27 12:50:00,4.3,4.32,4.29,4.3,28200.0,2.943,2.9567,2.9362,2.943,28200.0
2009-01-27 13:00:00,4.31,4.32,4.28,4.28,44200.0,2.9499,2.9567,2.9293,2.9293,44200.0
2009-01-27 13:10:00,4.28,4.3,4.28,4.3,32600.0,2.9293,2.943,2.9293,2.943,32600.0
2009-01-27 13:20:00,4.3,4.32,4.29,4.29,78800.0,2.943,2.9567,2.9362,2.9362,78800.0
2009-01-27 13:30:00,4.29,4.29,4.27,4.28,30000.0,2.9362,2.9362,2.9225,2.9293,30000.0
2009-01-27 13:40:00,4.28,4.32,4.28,4.29,38200.0,2.9293,2.9567,2.9293,2.9362,38200.0
2009-01-27 13:50:00,4.29,4.31,4.28,4.28,33600.0,2.9362,2.9499,2.9293,2.9293,33600.0
2009-01-27 14:00:00,4.27,4.28,4.25,4.26,39400.0,2.9225,2.9293,2.9088,2.9157,39400.0
2009-01-27 14:10:00,4.26,4.29,4.25,4.28,43200.0,2.9157,2.9362,2.9088,2.9293,43200.0
2009-01-27 14:20:00,4.27,4.28,4.25,4.25,60600.0,2.9225,2.9293,2.9088,2.9088,60600.0
2009-01-27 14:30:00,4.26,4.29,4.24,4.27,67000.0,2.9157,2.9362,2.902,2.9225,67000.0
2009-01-27 14:40:00,4.28,4.28,4.24,4.25,63200.0,2.9293,2.9293,2.902,2.9088,63200.0
2009-01-27 14:50:00,4.26,4.28,4.26,4.28,42400.0,2.9157,2.9293,2.9157,2.9293,42400.0
2009-01-27 15:00:00,4.28,4.3,4.25,4.28,90800.0,2.9293,2.943,2.9088,2.9293,90800.0
2009-01-27 15:10:00,4.29,4.29,4.27,4.28,62000.0,2.9362,2.9362,2.9225,2.9293,62000.0
2009-01-27 15:20:00,4.28,4.32,4.28,4.3,145200.0,2.9293,2.9567,2.9293,2.943,145200.0
2009-01-27 15:30:00,4.3,4.32,4.29,4.31,190400.0,2.943,2.9567,2.9362,2.9499,190400.0
2009-01-27 15:40:00,4.31,4.31,4.28,4.29,198000.0,2.9499,2.9499,2.9293,2.9362,198000.0
2009-01-27 15:50:00,4.29,4.32,4.28,4.31,220600.0,2.9362,2.9567,2.9293,2.9499,220600.0
2009-01-28 09:30:00,4.33,4.48,4.33,4.44,54800.0,2.9636,3.0662,2.9636,3.0389,54800.0
2009-01-28 09:40:00,4.43,4.46,4.38,4.43,26800.0,3.032,3.0525,2.9978,3.032,26800.0
2009-01-28 09:50:00,4.43,4.46,4.42,4.44,69800.0,3.032,3.0525,3.0252,3.0389,69800.0
2009-01-28 10:00:00,4.45,4.49,4.45,4.48,76800.0,3.0457,3.0731,3.0457,3.0662,76800.0
2009-01-28 10:10:00,4.48,4.48,4.45,4.48,39800.0,3.0662,3.0662,3.0457,3.0662,39800.0
2009-01-28 10:20:00,4.48,4.49,4.47,4.49,57800.0,3.0662,3.0731,3.0594,3.0731,57800.0
2009-01-28 10:30:00,4.49,4.52,4.49,4.51,93800.0,3.0731,3.0936,3.0731,3.0868,93800.0
2009-01-28 10:40:00,4.51,4.53,4.51,4.53,45400.0,3.0868,3.1005,3.0868,3.1005,45400.0
2009-01-28 10:50:00,4.53,4.54,4.52,4.52,34400.0,3.1005,3.1073,3.0936,3.0936,34400.0
2009-01-28 11:00:00,4.53,4.55,4.53,4.55,28000.0,3.1005,3.1141,3.1005,3.1141,28000.0
2009-01-28 11:10:00,4.55,4.56,4.54,4.55,27400.0,3.1141,3.121,3.1073,3.1141,27400.0
2009-01-28 11:20:00,4.56,4.58,4.56,4.58,29400.0,3.121,3.1347,3.121,3.1347,29400.0
2009-01-28 11:30:00,4.58,4.58,4.57,4.58,38600.0,3.1347,3.1347,3.1278,3.1347,38600.0
2009-01-28 11:40:00,4.58,4.62,4.58,4.59,71600.0,3.1347,3.1621,3.1347,3.1415,71600.0
2009-01-28 11:50:00,4.59,4.6,4.56,4.57,27600.0,3.1415,3.1484,3.121,3.1278,27600.0
2009-01-28 12:00:00,4.56,4.56,4.54,4.55,26400.0,3.121,3.121,3.1073,3.1141,26400.0
2009-01-28 12:10:00,4.55,4.56,4.5,4.51,82200.0,3.1141,3.121,3.0799,3.0868,82200.0
2009-01-28 12:20:00,4.51,4.51,4.46,4.47,113600.0,3.0868,3.0868,3.0525,3.0594,113600.0
2009-01-28 12:30:00,4.47,4.47,4.43,4.44,122200.0,3.0594,3.0594,3.032,3.0389,122200.0
2009-01-28 12:40:00,4.45,4.47,4.45,4.47,20400.0,3.0457,3.0594,3.0457,3.0594,20400.0
2009-01-28 12:50:00,4.47,4.49,4.47,4.49,14000.0,3.0594,3.0731,3.0594,3.0731,14000.0
2009-01-28 13:00:00,4.49,4.51,4.48,4.51,19600.0,3.0731,3.0868,3.0662,3.0868,19600.0
2009-01-28 13:10:00,4.5,4.52,4.5,4.51,32600.0,3.0799,3.0936,3.0799,3.0868,32600.0
2009-01-28 13:20:00,4.51,4.54,4.51,4.53,16000.0,3.0868,3.1073,3.0868,3.1005,16000.0
2009-01-28 13:30:00,4.53,4.54,4.52,4.53,8400.0,3.1005,3.1073,3.0936,3.1005,8400.0
2009-01-28 13:40:00,4.52,4.56,4.51,4.56,85600.0,3.0936,3.121,3.0868,3.121,85600.0
2009-01-28 13:50:00,4.55,4.56,4.55,4.55,24600.0,3.1141,3.121,3.1141,3.1141,24600.0
2009-01-28 14:00:00,4.56,4.57,4.55,4.57,20800.0,3.121,3.1278,3.1141,3.1278,20800.0
2009-01-28 14:10:00,4.57,4.64,4.56,4.64,138200.0,3.1278,3.1757,3.121,3.1757,138200.0
2009-01-28 14:20:00,4.64,4.65,4.58,4.62,106800.0,3.1757,3.1826,3.1347,3.1621,106800.0
2009-01-28 14:30:00,4.62,4.62,4.55,4.57,72800.0,3.1621,3.1621,3.1141,3.1278,72800.0
2009-01-28 14:40:00,4.57,4.58,4.56,4.58,35400.0,3.1278,3.1347,3.121,3.1347,35400.0
2009-01-28 14:50:00,4.58,4.59,4.54,4.59,56400.0,3.1347,3.1415,3.1073,3.1415,56400.0
2009-01-28 15:00:00,4.59,4.6,4.51,4.54,65800.0,3.1415,3.1484,3.0868,3.1073,65800.0
2009-01-28 15:10:00,4.53,4.54,4.5,4.54,142800.0,3.1005,3.1073,3.0799,3.1073,142800.0
2009-01-28 15:20:00,4.53,4.54,4.49,4.51,79800.0,3.1005,3.1073,3.0731,3.0868,79800.0
2009-01-28 15:30:00,4.51,4.54,4.5,4.51,115200.0,3.0868,3.1073,3.0799,3.0868,115200.0
2009-01-28 15:40:00,4.52,4.56,4.51,4.56,130400.0,3.0936,3.121,3.0868,3.121,130400.0
2009-01-28 15:50:00,4.55,4.57,4.54,4.56,258400.0,3.1141,3.1278,3.1073,3.121,258400.0
2009-01-29 09:30:00,4.45,4.5,4.4,4.46,68200.0,3.0457,3.0799,3.0115,3.0525,68200.0
2009-01-29 09:40:00,4.46,4.48,4.43,4.45,112800.0,3.0525,3.0662,3.032,3.0457,112800.0
2009-01-29 09:50:00,4.45,4.46,4.33,4.35,172400.0,3.0457,3.0525,2.9636,2.9773,172400.0
2009-01-29 10:00:00,4.35,4.36,4.31,4.31,126200.0,2.9773,2.9841,2.9499,2.9499,126200.0
2009-01-29 10:10:00,4.31,4.33,4.28,4.31,68800.0,2.9499,2.9636,2.9293,2.9499,68800.0
2009-01-29 10:20:00,4.33,4.36,4.33,4.35,58800.0,2.9636,2.9841,2.9636,2.9773,58800.0
2009-01-29 10:30:00,4.35,4.37,4.32,4.36,64000.0,2.9773,2.9909,2.9567,2.9841,64000.0
2009-01-29 10:40:00,4.36,4.38,4.36,4.36,46600.0,2.9841,2.9978,2.9841,2.9841,46600.0
2009-01-29 10:50:00,4.36,4.38,4.36,4.38,75400.0,2.9841,2.9978,2.9841,2.9978,75400.0
2009-01-29 11:00:00,4.38,4.38,4.35,4.36,29800.0,2.9978,2.9978,2.9773,2.9841,29800.0
2009-01-29 11:10:00,4.36,4.38,4.36,4.36,68200.0,2.9841,2.9978,2.9841,2.9841,68200.0
2009-01-29 11:20:00,4.36,4.36,4.32,4.33,34400.0,2.9841,2.9841,2.9567,2.9636,34400.0
2009-01-29 11:30:00,4.32,4.34,4.31,4.33,43800.0,2.9567,2.9704,2.9499,2.9636,43800.0
2009-01-29 11:40:00,4.33,4.34,4.32,4.32,16000.0,2.9636,2.9704,2.9567,2.9567,16000.0
2009-01-29 11:50:00,4.32,4.32,4.32,4.32,33400.0,2.9567,2.9567,2.9567,2.9567,33400.0
2009-01-29 12:00:00,4.32,4.32,4.26,4.26,81600.0,2.9567,2.9567,2.9157,2.9157,81600.0
2009-01-29 12:10:00,4.26,4.29,4.26,4.28,36600.0,2.9157,2.9362,2.9157,2.9293,36600.0
2009-01-29 12:20:00,4.28,4.29,4.27,4.29,54600.0,2.9293,2.9362,2.9225,2.9362,54600.0
2009-01-29 12:30:00,4.28,4.29,4.27,4.28,40000.0,2.9293,2.9362,2.9225,2.9293,40000.0
2009-01-29 12:40:00,4.28,4.29,4.27,4.27,68000.0,2.9293,2.9362,2.9225,2.9225,68000.0
2009-01-29 12:50:00,4.27,4.27,4.21,4.21,42400.0,2.9225,2.9225,2.8814,2.8814,42400.0
2009-01-29 13:00:00,4.21,4.24,4.19,4.23,116800.0,2.8814,2.902,2.8678,2.8951,116800.0
2009-01-29 13:10:00,4.23,4.25,4.23,4.25,24000.0,2.8951,2.9088,2.8951,2.9088,24000.0
2009-01-29 13:20:00,4.25,4.28,4.24,4.28,48200.0,2.9088,2.9293,2.902,2.9293,48200.0
2009-01-29 13:30:00,4.28,4.29,4.27,4.28,108400.0,2.9293,2.9362,2.9225,2.9293,108400.0
2009-01-29 13:40:00,4.29,4.32,4.28,4.31,57800.0,2.9362,2.9567,2.9293,2.9499,57800.0
2009-01-29 13:50:00,4.31,4.31,4.28,4.29,73400.0,2.9499,2.9499,2.9293,2.9362,73400.0
2009-01-29 14:00:00,4.28,4.31,4.27,4.31,157600.0,2.9293,2.9499,2.9225,2.9499,157600.0
2009-01-29 14:10:00,4.31,4.33,4.31,4.33,39200.0,2.9499,2.9636,2.9499,2.9636,39200.0
2009-01-29 14:20:00,4.33,4.33,4.3,4.32,43000.0,2.9636,2.9636,2.943,2.9567,43000.0
2009-01-29 14:30:00,4.33,4.36,4.32,4.36,134600.0,2.9636,2.9841,2.9567,2.9841,134600.0
2009-01-29 14:40:00,4.35,4.38,4.35,4.35,70400.0,2.9773,2.9978,2.9773,2.9773,70400.0
2009-01-29 14:50:00,4.35,4.36,4.31,4.31,79200.0,2.9773,2.9841,2.9499,2.9499,79200.0
2009-01-29 15:00:00,4.31,4.35,4.31,4.33,56000.0,2.9499,2.9773,2.9499,2.9636,56000.0
2009-01-29 15:10:00,4.33,4.33,4.3,4.3,54800.0,2.9636,2.9636,2.943,2.943,54800.0
2009-01-29 15:20:00,4.3,4.31,4.25,4.27,166400.0,2.943,2.9499,2.9088,2.9225,166400.0
2009-01-29 15:30:00,4.26,4.26,4.23,4.23,126400.0,2.9157,2.9157,2.8951,2.8951,126400.0
2009-01-29 15:40:00,4.23,4.26,4.21,4.22,303200.0,2.8951,2.9157,2.8814,2.8883,303200.0
2009-01-29 15:50:00,4.23,4.25,4.2,4.24,316800.0,2.8951,2.9088,2.8746,2.902,316800.0
2009-01-30 09:30:00,4.26,4.28,4.21,4.21,46400.0,2.9157,2.9293,2.8814,2.8814,46400.0
2009-01-30 09:40:00,4.21,4.21,4.11,4.12,54000.0,2.8814,2.8814,2.813,2.8198,54000.0
2009-01-30 09:50:00,4.12,4.13,4.07,4.07,55200.0,2.8198,2.8267,2.7856,2.7856,55200.0
2009-01-30 10:00:00,4.07,4.11,4.06,4.1,40200.0,2.7856,2.813,2.7788,2.8062,40200.0
2009-01-30 10:10:00,4.1,4.11,4.07,4.07,35400.0,2.8062,2.813,2.7856,2.7856,35400.0
2009-01-30 10:20:00,4.07,4.08,4.04,4.05,53000.0,2.7856,2.7925,2.7651,2.7719,53000.0
2009-01-30 10:30:00,4.05,4.06,4.04,4.05,49600.0,2.7719,2.7788,2.7651,2.7719,49600.0
2009-01-30 10:40:00,4.05,4.07,4.05,4.05,27200.0,2.7719,2.7856,2.7719,2.7719,27200.0
2009-01-30 10:50:00,4.05,4.05,4.02,4.03,58400.0,2.7719,2.7719,2.7514,2.7582,58400.0
2009-01-30 11:00:00,4.02,4.04,4.02,4.04,71200.0,2.7514,2.7651,2.7514,2.7651,71200.0
2009-01-30 11:10:00,4.04,4.04,4.02,4.03,20400.0,2.7651,2.7651,2.7514,2.7582,20400.0
2009-01-30 11:20:00,4.02,4.02,4.0,4.0,39400.0,2.7514,2.7514,2.7377,2.7377,39400.0
2009-01-30 11:30:00,4.0,4.01,3.99,3.99,61400.0,2.7377,2.7446,2.7309,2.7309,61400.0
2009-01-30 11:40:00,3.99,4.01,3.99,4.01,78200.0,2.7309,2.7446,2.7309,2.7446,78200.0
2009-01-30 11:50:00,4.01,4.01,3.99,4.0,44800.0,2.7446,2.7446,2.7309,2.7377,44800.0
2009-01-30 12:00:00,4.0,4.0,3.94,3.97,92200.0,2.7377,2.7377,2.6966,2.7172,92200.0
2009-01-30 12:10:00,3.98,4.01,3.98,3.98,76600.0,2.724,2.7446,2.724,2.724,76600.0
2009-01-30 12:20:00,3.99,3.99,3.98,3.98,17600.0,2.7309,2.7309,2.724,2.724,17600.0
2009-01-30 12:30:00,3.99,4.0,3.98,3.98,15600.0,2.7309,2.7377,2.724,2.724,15600.0
2009-01-30 12:40:00,3.99,4.04,3.98,4.04,45600.0,2.7309,2.7651,2.724,2.7651,45600.0
2009-01-30 12:50:00,4.04,4.04,4.02,4.03,52400.0,2.7651,2.7651,2.7514,2.7582,52400.0
2009-01-30 13:00:00,4.03,4.05,4.01,4.02,71600.0,2.7582,2.7719,2.7446,2.7514,71600.0
2009-01-30 13:10:00,4.02,4.03,3.98,3.98,60400.0,2.7514,2.7582,2.724,2.724,60400.0
2009-01-30 13:20:00,3.99,4.0,3.96,3.98,63200.0,2.7309,2.7377,2.7103,2.724,63200.0
2009-01-30 13:30:00,3.98,4.0,3.97,3.97,56600.0,2.724,2.7377,2.7172,2.7172,56600.0
2009-01-30 13:40:00,3.97,3.98,3.96,3.97,48200.0,2.7172,2.724,2.7103,2.7172,48200.0
2009-01-30 13:50:00,3.97,4.01,3.97,4.01,39400.0,2.7172,2.7446,2.7172,2.7446,39400.0
2009-01-30 14:00:00,4.0,4.03,4.0,4.01,70800.0,2.7377,2.7582,2.7377,2.7446,70800.0
2009-01-30 14:10:00,4.01,4.02,3.98,3.99,58000.0,2.7446,2.7514,2.724,2.7309,58000.0
2009-01-30 14:20:00,3.99,4.04,3.98,4.03,54000.0,2.7309,2.7651,2.724,2.7582,54000.0
2009-01-30 14:30:00,4.03,4.04,3.99,3.99,46200.0,2.7582,2.7651,2.7309,2.7309,46200.0
2009-01-30 14:40:00,3.98,3.98,3.97,3.98,28200.0,2.724,2.724,2.7172,2.724,28200.0
2009-01-30 14:50:00,3.97,3.98,3.97,3.97,88000.0,2.7172,2.724,2.7172,2.7172,88000.0
2009-01-30 15:00:00,3.98,3.99,3.96,3.97,96800.0,2.724,2.7309,2.7103,2.7172,96800.0
2009-01-30 15:10:00,3.97,4.0,3.95,3.96,82200.0,2.7172,2.7377,2.7035,2.7103,82200.0
2009-01-30 15:20:00,3.96,3.97,3.94,3.95,129800.0,2.7103,2.7172,2.6966,2.7035,129800.0
2009-01-30 15:30:00,3.95,3.96,3.94,3.94,75400.0,2.7035,2.7103,2.6966,2.6966,75400.0
2009-01-30 15:40:00,3.94,3.98,3.93,3.98,178000.0,2.6966,2.724,2.6898,2.724,178000.0
2009-01-30 15:50:00,3.98,3.98,3.94,3.96,135200.0,2.724,2.724,2.6966,2.7103,135200.0
2009-02-02 09:30:00,3.9,4.01,3.87,3.92,76600.0,2.6693,2.7446,2.6487,2.683,76600.0
2009-02-02 09:40:00,3.93,3.95,3.89,3.91,29600.0,2.6898,2.7035,2.6624,2.6761,29600.0
2009-02-02 09:50:00,3.9,3.92,3.89,3.92,72600.0,2.6693,2.683,2.6624,2.683,72600.0
2009-02-02 10:00:00,3.92,3.97,3.88,3.94,62800.0,2.683,2.7172,2.6556,2.6966,62800.0
2009-02-02 10:10:00,3.94,3.98,3.92,3.98,141200.0,2.6966,2.724,2.683,2.724,141200.0
2009-02-02 10:20:00,3.98,4.04,3.97,4.04,122200.0,2.724,2.7651,2.7172,2.7651,122200.0
2009-02-02 10:30:00,4.04,4.06,4.02,4.03,139000.0,2.7651,2.7788,2.7514,2.7582,139000.0
2009-02-02 10:40:00,4.03,4.03,4.0,4.01,34400.0,2.7582,2.7582,2.7377,2.7446,34400.0
2009-02-02 10:50:00,4.02,4.02,3.98,4.0,36000.0,2.7514,2.7514,2.724,2.7377,36000.0
2009-02-02 11:00:00,3.99,4.0,3.96,3.96,30400.0,2.7309,2.7377,2.7103,2.7103,30400.0
2009-02-02 11:10:00,3.96,4.0,3.96,4.0,57200.0,2.7103,2.7377,2.7103,2.7377,57200.0
2009-02-02 11:20:00,4.01,4.02,4.0,4.02,47000.0,2.7446,2.7514,2.7377,2.7514,47000.0
2009-02-02 11:30:00,4.02,4.04,4.01,4.01,88000.0,2.7514,2.7651,2.7446,2.7446,88000.0
2009-02-02 11:40:00,4.01,4.04,4.0,4.04,28800.0,2.7446,2.7651,2.7377,2.7651,28800.0
2009-02-02 11:50:00,4.03,4.05,4.03,4.04,110800.0,2.7582,2.7719,2.7582,2.7651,110800.0
2009-02-02 12:00:00,4.04,4.06,4.04,4.05,67800.0,2.7651,2.7788,2.7651,2.7719,67800.0
2009-02-02 12:10:00,4.05,4.07,4.04,4.06,20600.0,2.7719,2.7856,2.7651,2.7788,20600.0
2009-02-02 12:20:00,4.06,4.06,4.05,4.06,30200.0,2.7788,2.7788,2.7719,2.7788,30200.0
2009-02-02 12:30:00,4.06,4.07,4.05,4.07,43400.0,2.7788,2.7856,2.7719,2.7856,43400.0
2009-02-02 12:40:00,4.07,4.1,4.07,4.1,42600.0,2.7856,2.8062,2.7856,2.8062,42600.0
2009-02-02 12:50:00,4.09,4.1,4.09,4.1,28000.0,2.7993,2.8062,2.7993,2.8062,28000.0
2009-02-02 13:00:00,4.09,4.1,4.07,4.08,30000.0,2.7993,2.8062,2.7856,2.7925,30000.0
2009-02-02 13:10:00,4.07,4.08,4.0,4.02,121600.0,2.7856,2.7925,2.7377,2.7514,121600.0
2009-02-02 13:20:00,4.01,4.02,3.98,3.99,42800.0,2.7446,2.7514,2.724,2.7309,42800.0
2009-02-02 13:30:00,3.98,4.0,3.98,4.0,41200.0,2.724,2.7377,2.724,2.7377,41200.0
2009-02-02 13:40:00,3.99,3.99,3.97,3.98,43400.0,2.7309,2.7309,2.7172,2.724,43400.0
2009-02-02 13:50:00,3.97,3.98,3.92,3.94,176600.0,2.7172,2.724,2.683,2.6966,176600.0
2009-02-02 14:00:00,3.94,3.95,3.94,3.94,84600.0,2.6966,2.7035,2.6966,2.6966,84600.0
2009-02-02 14:10:00,3.94,3.95,3.92,3.93,167400.0,2.6966,2.7035,2.683,2.6898,167400.0
2009-02-02 14:20:00,3.93,3.94,3.9,3.94,78600.0,2.6898,2.6966,2.6693,2.6966,78600.0
2009-02-02 14:30:00,3.94,3.94,3.92,3.93,44200.0,2.6966,2.6966,2.683,2.6898,44200.0
2009-02-02 14:40:00,3.92,3.95,3.92,3.94,88000.0,2.683,2.7035,2.683,2.6966,88000.0
2009-02-02 14:50:00,3.94,3.95,3.93,3.94,56800.0,2.6966,2.7035,2.6898,2.6966,56800.0
2009-02-02 15:00:00,3.94,3.95,3.94,3.95,87400.0,2.6966,2.7035,2.6966,2.7035,87400.0
2009-02-02 15:10:00,3.95,3.96,3.94,3.95,178600.0,2.7035,2.7103,2.6966,2.7035,178600.0
2009-02-02 15:20:00,3.95,3.98,3.95,3.97,123000.0,2.7035,2.724,2.7035,2.7172,123000.0
2009-02-02 15:30:00,3.98,4.01,3.96,3.97,180400.0,2.724,2.7446,2.7103,2.7172,180400.0
2009-02-02 15:40:00,3.96,3.98,3.94,3.96,179800.0,2.7103,2.724,2.6966,2.7103,179800.0
2009-02-02 15:50:00,3.95,3.99,3.95,3.97,194200.0,2.7035,2.7309,2.7035,2.7172,194200.0
2009-02-03 09:30:00,3.98,4.06,3.98,3.99,84600.0,2.724,2.7788,2.724,2.7309,84600.0
2009-02-03 09:40:00,4.01,4.01,3.94,3.98,63000.0,2.7446,2.7446,2.6966,2.724,63000.0
2009-02-03 09:50:00,3.97,4.0,3.96,3.96,70000.0,2.7172,2.7377,2.7103,2.7103,70000.0
2009-02-03 10:00:00,3.96,4.04,3.96,4.02,67200.0,2.7103,2.7651,2.7103,2.7514,67200.0
2009-02-03 10:10:00,4.03,4.06,3.98,3.99,105000.0,2.7582,2.7788,2.724,2.7309,105000.0
2009-02-03 10:20:00,3.99,4.03,3.98,4.02,110400.0,2.7309,2.7582,2.724,2.7514,110400.0
2009-02-03 10:30:00,4.02,4.09,4.01,4.09,107800.0,2.7514,2.7993,2.7446,2.7993,107800.0
2009-02-03 10:40:00,4.09,4.15,4.09,4.14,71600.0,2.7993,2.8404,2.7993,2.8335,71600.0
2009-02-03 10:50:00,4.14,4.15,4.11,4.11,69400.0,2.8335,2.8404,2.813,2.813,69400.0
2009-02-03 11:00:00,4.12,4.18,4.11,4.16,92600.0,2.8198,2.8609,2.813,2.8472,92600.0
2009-02-03 11:10:00,4.17,4.17,4.15,4.17,28600.0,2.8541,2.8541,2.8404,2.8541,28600.0
2009-02-03 11:20:00,4.17,4.2,4.16,4.19,59200.0,2.8541,2.8746,2.8472,2.8678,59200.0
2009-02-03 11:30:00,4.19,4.19,4.12,4.13,59000.0,2.8678,2.8678,2.8198,2.8267,59000.0
2009-02-03 11:40:00,4.12,4.13,4.12,4.12,17400.0,2.8198,2.8267,2.8198,2.8198,17400.0
2009-02-03 11:50:00,4.12,4.12,4.09,4.1,51200.0,2.8198,2.8198,2.7993,2.8062,51200.0
2009-02-03 12:00:00,4.1,4.12,4.09,4.12,21200.0,2.8062,2.8198,2.7993,2.8198,21200.0
2009-02-03 12:10:00,4.11,4.13,4.1,4.1,42400.0,2.813,2.8267,2.8062,2.8062,42400.0
2009-02-03 12:20:00,4.1,4.1,4.08,4.09,14200.0,2.8062,2.8062,2.7925,2.7993,14200.0
2009-02-03 12:30:00,4.09,4.11,4.09,4.1,37600.0,2.7993,2.813,2.7993,2.8062,37600.0
2009-02-03 12:40:00,4.1,4.12,4.1,4.1,12600.0,2.8062,2.8198,2.8062,2.8062,12600.0
2009-02-03 12:50:00,4.1,4.11,4.09,4.09,23200.0,2.8062,2.813,2.7993,2.7993,23200.0
2009-02-03 13:00:00,4.09,4.09,4.08,4.09,38600.0,2.7993,2.7993,2.7925,2.7993,38600.0
2009-02-03 13:10:00,4.09,4.12,4.08,4.12,16600.0,2.7993,2.8198,2.7925,2.8198,16600.0
2009-02-03 13:20:00,4.12,4.12,4.09,4.09,14000.0,2.8198,2.8198,2.7993,2.7993,14000.0
2009-02-03 13:30:00,4.09,4.13,4.09,4.12,20000.0,2.7993,2.8267,2.7993,2.8198,20000.0
2009-02-03 13:40:00,4.12,4.13,4.1,4.1,24200.0,2.8198,2.8267,2.8062,2.8062,24200.0
2009-02-03 13:50:00,4.1,4.12,4.08,4.11,35400.0,2.8062,2.8198,2.7925,2.813,35400.0
2009-02-03 14:00:00,4.11,4.14,4.11,4.14,33800.0,2.813,2.8335,2.813,2.8335,33800.0
2009-02-03 14:10:00,4.14,4.17,4.14,4.16,54400.0,2.8335,2.8541,2.8335,2.8472,54400.0
2009-02-03 14:20:00,4.16,4.18,4.15,4.15,50200.0,2.8472,2.8609,2.8404,2.8404,50200.0
2009-02-03 14:30:00,4.16,4.18,4.16,4.18,45000.0,2.8472,2.8609,2.8472,2.8609,45000.0
2009-02-03 14:40:00,4.18,4.2,4.18,4.18,25200.0,2.8609,2.8746,2.8609,2.8609,25200.0
2009-02-03 14:50:00,4.18,4.18,4.16,4.18,41200.0,2.8609,2.8609,2.8472,2.8609,41200.0
2009-02-03 15:00:00,4.17,4.21,4.17,4.21,147400.0,2.8541,2.8814,2.8541,2.8814,147400.0
2009-02-03 15:10:00,4.21,4.23,4.2,4.21,105600.0,2.8814,2.8951,2.8746,2.8814,105600.0
2009-02-03 15:20:00,4.21,4.24,4.21,4.24,79400.0,2.8814,2.902,2.8814,2.902,79400.0
2009-02-03 15:30:00,4.24,4.24,4.18,4.18,108400.0,2.902,2.902,2.8609,2.8609,108400.0
2009-02-03 15:40:00,4.18,4.2,4.17,4.18,130400.0,2.8609,2.8746,2.8541,2.8609,130400.0
2009-02-03 15:50:00,4.18,4.22,4.17,4.22,247200.0,2.8609,2.8883,2.8541,2.8883,247200.0
2009-02-04 09:30:00,4.22,4.25,4.1,4.15,52800.0,2.8883,2.9088,2.8062,2.8404,52800.0
2009-02-04 09:40:00,4.15,4.18,4.12,4.12,21000.0,2.8404,2.8609,2.8198,2.8198,21000.0
2009-02-04 09:50:00,4.12,4.2,4.12,4.19,30000.0,2.8198,2.8746,2.8198,2.8678,30000.0
2009-02-04 10:00:00,4.19,4.23,4.18,4.18,61000.0,2.8678,2.8951,2.8609,2.8609,61000.0
2009-02-04 10:10:00,4.18,4.25,4.18,4.23,84400.0,2.8609,2.9088,2.8609,2.8951,84400.0
2009-02-04 10:20:00,4.24,4.27,4.24,4.25,60400.0,2.902,2.9225,2.902,2.9088,60400.0
2009-02-04 10:30:00,4.25,4.3,4.24,4.28,54600.0,2.9088,2.943,2.902,2.9293,54600.0
2009-02-04 10:40:00,4.28,4.28,4.25,4.25,60400.0,2.9293,2.9293,2.9088,2.9088,60400.0
2009-02-04 10:50:00,4.25,4.29,4.25,4.28,26200.0,2.9088,2.9362,2.9088,2.9293,26200.0
2009-02-04 11:00:00,4.28,4.29,4.27,4.28,12600.0,2.9293,2.9362,2.9225,2.9293,12600.0
2009-02-04 11:10:00,4.28,4.28,4.23,4.25,21000.0,2.9293,2.9293,2.8951,2.9088,21000.0
2009-02-04 11:20:00,4.24,4.27,4.24,4.25,36400.0,2.902,2.9225,2.902,2.9088,36400.0
2009-02-04 11:30:00,4.25,4.26,4.25,4.26,12600.0,2.9088,2.9157,2.9088,2.9157,12600.0
2009-02-04 11:40:00,4.25,4.25,4.22,4.25,68800.0,2.9088,2.9088,2.8883,2.9088,68800.0
2009-02-04 11:50:00,4.25,4.26,4.25,4.25,33200.0,2.9088,2.9157,2.9088,2.9088,33200.0
2009-02-04 12:00:00,4.25,4.26,4.24,4.25,37000.0,2.9088,2.9157,2.902,2.9088,37000.0
2009-02-04 12:10:00,4.25,4.25,4.24,4.24,17000.0,2.9088,2.9088,2.902,2.902,17000.0
2009-02-04 12:20:00,4.24,4.24,4.22,4.23,29200.0,2.902,2.902,2.8883,2.8951,29200.0
2009-02-04 12:30:00,4.23,4.25,4.22,4.24,42400.0,2.8951,2.9088,2.8883,2.902,42400.0
2009-02-04 12:40:00,4.24,4.25,4.24,4.25,19600.0,2.902,2.9088,2.902,2.9088,19600.0
2009-02-04 12:50:00,4.24,4.24,4.23,4.23,49400.0,2.902,2.902,2.8951,2.8951,49400.0
2009-02-04 13:00:00,4.23,4.23,4.2,4.21,46000.0,2.8951,2.8951,2.8746,2.8814,46000.0
2009-02-04 13:10:00,4.21,4.21,4.18,4.18,33200.0,2.8814,2.8814,2.8609,2.8609,33200.0
2009-02-04 13:20:00,4.18,4.21,4.18,4.21,30600.0,2.8609,2.8814,2.8609,2.8814,30600.0
2009-02-04 13:30:00,4.21,4.23,4.19,4.2,79600.0,2.8814,2.8951,2.8678,2.8746,79600.0
2009-02-04 13:40:00,4.19,4.19,4.16,4.16,51800.0,2.8678,2.8678,2.8472,2.8472,51800.0
2009-02-04 13:50:00,4.16,4.2,4.13,4.2,89600.0,2.8472,2.8746,2.8267,2.8746,89600.0
2009-02-04 14:00:00,4.19,4.19,4.15,4.15,71400.0,2.8678,2.8678,2.8404,2.8404,71400.0
2009-02-04 14:10:00,4.15,4.2,4.15,4.18,74000.0,2.8404,2.8746,2.8404,2.8609,74000.0
2009-02-04 14:20:00,4.18,4.19,4.15,4.18,62200.0,2.8609,2.8678,2.8404,2.8609,62200.0
2009-02-04 14:30:00,4.18,4.2,4.17,4.2,81800.0,2.8609,2.8746,2.8541,2.8746,81800.0
2009-02-04 14:40:00,4.2,4.21,4.17,4.18,84200.0,2.8746,2.8814,2.8541,2.8609,84200.0
2009-02-04 14:50:00,4.18,4.21,4.14,4.21,100600.0,2.8609,2.8814,2.8335,2.8814,100600.0
2009-02-04 15:00:00,4.21,4.22,4.17,4.21,61800.0,2.8814,2.8883,2.8541,2.8814,61800.0
2009-02-04 15:10:00,4.2,4.22,4.17,4.22,122600.0,2.8746,2.8883,2.8541,2.8883,122600.0
2009-02-04 15:20:00,4.22,4.22,4.16,4.17,69800.0,2.8883,2.8883,2.8472,2.8541,69800.0
2009-02-04 15:30:00,4.17,4.21,4.16,4.19,86400.0,2.8541,2.8814,2.8472,2.8678,86400.0
2009-02-04 15:40:00,4.19,4.2,4.17,4.18,50000.0,2.8678,2.8746,2.8541,2.8609,50000.0
2009-02-04 15:50:00,4.18,4.18,4.17,4.18,101600.0,2.8609,2.8609,2.8541,2.8609,101600.0
2009-02-05 09:30:00,4.2,4.29,4.2,4.24,35400.0,2.8746,2.9362,2.8746,2.902,35400.0
2009-02-05 09:40:00,4.25,4.28,4.22,4.26,15200.0,2.9088,2.9293,2.8883,2.9157,15200.0
2009-02-05 09:50:00,4.26,4.26,4.2,4.21,27800.0,2.9157,2.9157,2.8746,2.8814,27800.0
2009-02-05 10:00:00,4.2,4.24,4.2,4.22,46600.0,2.8746,2.902,2.8746,2.8883,46600.0
2009-02-05 10:10:00,4.22,4.26,4.22,4.24,31600.0,2.8883,2.9157,2.8883,2.902,31600.0
2009-02-05 10:20:00,4.24,4.26,4.22,4.24,35600.0,2.902,2.9157,2.8883,2.902,35600.0
2009-02-05 10:30:00,4.24,4.28,4.24,4.26,109400.0,2.902,2.9293,2.902,2.9157,109400.0
2009-02-05 10:40:00,4.26,4.37,4.25,4.36,133600.0,2.9157,2.9909,2.9088,2.9841,133600.0
2009-02-05 10:50:00,4.35,4.43,4.34,4.38,178400.0,2.9773,3.032,2.9704,2.9978,178400.0
2009-02-05 11:00:00,4.38,4.43,4.38,4.42,94200.0,2.9978,3.032,2.9978,3.0252,94200.0
2009-02-05 11:10:00,4.41,4.42,4.37,4.4,77000.0,3.0183,3.0252,2.9909,3.0115,77000.0
2009-02-05 11:20:00,4.4,4.41,4.37,4.39,57800.0,3.0115,3.0183,2.9909,3.0046,57800.0
2009-02-05 11:30:00,4.39,4.43,4.38,4.43,108200.0,3.0046,3.032,2.9978,3.032,108200.0
2009-02-05 11:40:00,4.43,4.47,4.42,4.46,165800.0,3.032,3.0594,3.0252,3.0525,165800.0
2009-02-05 11:50:00,4.46,4.48,4.43,4.48,69600.0,3.0525,3.0662,3.032,3.0662,69600.0
2009-02-05 12:00:00,4.48,4.52,4.47,4.52,56400.0,3.0662,3.0936,3.0594,3.0936,56400.0
2009-02-05 12:10:00,4.52,4.54,4.48,4.5,47000.0,3.0936,3.1073,3.0662,3.0799,47000.0
2009-02-05 12:20:00,4.5,4.5,4.47,4.47,49800.0,3.0799,3.0799,3.0594,3.0594,49800.0
2009-02-05 12:30:00,4.47,4.48,4.46,4.47,9600.0,3.0594,3.0662,3.0525,3.0594,9600.0
2009-02-05 12:40:00,4.47,4.49,4.46,4.48,16800.0,3.0594,3.0731,3.0525,3.0662,16800.0
2009-02-05 12:50:00,4.47,4.5,4.43,4.5,27000.0,3.0594,3.0799,3.032,3.0799,27000.0
2009-02-05 13:00:00,4.5,4.51,4.48,4.51,13800.0,3.0799,3.0868,3.0662,3.0868,13800.0
2009-02-05 13:10:00,4.51,4.51,4.45,4.45,73600.0,3.0868,3.0868,3.0457,3.0457,73600.0
2009-02-05 13:20:00,4.45,4.45,4.42,4.42,18400.0,3.0457,3.0457,3.0252,3.0252,18400.0
2009-02-05 13:30:00,4.42,4.45,4.4,4.43,31000.0,3.0252,3.0457,3.0115,3.032,31000.0
2009-02-05 13:40:00,4.43,4.45,4.41,4.45,47800.0,3.032,3.0457,3.0183,3.0457,47800.0
2009-02-05 13:50:00,4.45,4.45,4.41,4.41,18200.0,3.0457,3.0457,3.0183,3.0183,18200.0
2009-02-05 14:00:00,4.41,4.46,4.41,4.45,18200.0,3.0183,3.0525,3.0183,3.0457,18200.0
2009-02-05 14:10:00,4.45,4.46,4.41,4.42,23200.0,3.0457,3.0525,3.0183,3.0252,23200.0
2009-02-05 14:20:00,4.42,4.46,4.42,4.46,31400.0,3.0252,3.0525,3.0252,3.0525,31400.0
2009-02-05 14:30:00,4.46,4.46,4.43,4.45,49800.0,3.0525,3.0525,3.032,3.0457,49800.0
2009-02-05 14:40:00,4.46,4.46,4.43,4.43,52200.0,3.0525,3.0525,3.032,3.032,52200.0
2009-02-05 14:50:00,4.43,4.43,4.37,4.38,62200.0,3.032,3.032,2.9909,2.9978,62200.0
2009-02-05 15:00:00,4.38,4.39,4.34,4.36,140400.0,2.9978,3.0046,2.9704,2.9841,140400.0
2009-02-05 15:10:00,4.36,4.39,4.35,4.35,106200.0,2.9841,3.0046,2.9773,2.9773,106200.0
2009-02-05 15:20:00,4.36,4.4,4.35,4.39,156000.0,2.9841,3.0115,2.9773,3.0046,156000.0
2009-02-05 15:30:00,4.39,4.4,4.37,4.4,240200.0,3.0046,3.0115,2.9909,3.0115,240200.0
2009-02-05 15:40:00,4.4,4.43,4.37,4.37,290800.0,3.0115,3.032,2.9909,2.9909,290800.0
2009-02-05 15:50:00,4.37,4.39,4.36,4.38,383200.0,2.9909,3.0046,2.9841,2.9978,383200.0
2009-02-06 09:30:00,4.38,4.53,4.36,4.5,46600.0,2.9978,3.1005,2.9841,3.0799,46600.0
2009-02-06 09:40:00,4.5,4.58,4.46,4.56,60600.0,3.0799,3.1347,3.0525,3.121,60600.0
2009-02-06 09:50:00,4.56,4.59,4.54,4.57,64600.0,3.121,3.1415,3.1073,3.1278,64600.0
2009-02-06 10:00:00,4.58,4.59,4.55,4.56,27600.0,3.1347,3.1415,3.1141,3.121,27600.0
2009-02-06 10:10:00,4.56,4.59,4.56,4.58,60000.0,3.121,3.1415,3.121,3.1347,60000.0
2009-02-06 10:20:00,4.57,4.57,4.52,4.53,128400.0,3.1278,3.1278,3.0936,3.1005,128400.0
2009-02-06 10:30:00,4.53,4.54,4.51,4.53,61600.0,3.1005,3.1073,3.0868,3.1005,61600.0
2009-02-06 10:40:00,4.52,4.53,4.49,4.5,72400.0,3.0936,3.1005,3.0731,3.0799,72400.0
2009-02-06 10:50:00,4.5,4.51,4.49,4.51,100000.0,3.0799,3.0868,3.0731,3.0868,100000.0
2009-02-06 11:00:00,4.51,4.53,4.49,4.51,139600.0,3.0868,3.1005,3.0731,3.0868,139600.0
2009-02-06 11:10:00,4.51,4.53,4.5,4.51,71200.0,3.0868,3.1005,3.0799,3.0868,71200.0
2009-02-06 11:20:00,4.51,4.51,4.47,4.48,46200.0,3.0868,3.0868,3.0594,3.0662,46200.0
2009-02-06 11:30:00,4.49,4.5,4.48,4.48,56400.0,3.0731,3.0799,3.0662,3.0662,56400.0
2009-02-06 11:40:00,4.48,4.49,4.48,4.49,31400.0,3.0662,3.0731,3.0662,3.0731,31400.0
2009-02-06 11:50:00,4.49,4.51,4.48,4.5,33400.0,3.0731,3.0868,3.0662,3.0799,33400.0
2009-02-06 12:00:00,4.5,4.5,4.47,4.48,57400.0,3.0799,3.0799,3.0594,3.0662,57400.0
2009-02-06 12:10:00,4.48,4.5,4.48,4.5,75200.0,3.0662,3.0799,3.0662,3.0799,75200.0
2009-02-06 12:20:00,4.5,4.52,4.5,4.51,218400.0,3.0799,3.0936,3.0799,3.0868,218400.0
2009-02-06 12:30:00,4.51,4.53,4.5,4.51,207600.0,3.0868,3.1005,3.0799,3.0868,207600.0
2009-02-06 12:40:00,4.51,4.53,4.51,4.52,103800.0,3.0868,3.1005,3.0868,3.0936,103800.0
2009-02-06 12:50:00,4.53,4.53,4.52,4.52,105400.0,3.1005,3.1005,3.0936,3.0936,105400.0
2009-02-06 13:00:00,4.52,4.56,4.52,4.55,116200.0,3.0936,3.121,3.0936,3.1141,116200.0
2009-02-06 13:10:00,4.55,4.59,4.55,4.59,102400.0,3.1141,3.1415,3.1141,3.1415,102400.0
2009-02-06 13:20:00,4.59,4.59,4.56,4.58,80200.0,3.1415,3.1415,3.121,3.1347,80200.0
2009-02-06 13:30:00,4.58,4.59,4.57,4.58,75600.0,3.1347,3.1415,3.1278,3.1347,75600.0
2009-02-06 13:40:00,4.58,4.58,4.57,4.57,49400.0,3.1347,3.1347,3.1278,3.1278,49400.0
2009-02-06 13:50:00,4.57,4.58,4.56,4.57,69200.0,3.1278,3.1347,3.121,3.1278,69200.0
2009-02-06 14:00:00,4.57,4.57,4.55,4.56,112800.0,3.1278,3.1278,3.1141,3.121,112800.0
2009-02-06 14:10:00,4.56,4.58,4.55,4.55,124000.0,3.121,3.1347,3.1141,3.1141,124000.0
2009-02-06 14:20:00,4.56,4.59,4.55,4.58,139400.0,3.121,3.1415,3.1141,3.1347,139400.0
2009-02-06 14:30:00,4.58,4.6,4.56,4.57,177000.0,3.1347,3.1484,3.121,3.1278,177000.0
2009-02-06 14:40:00,4.56,4.57,4.53,4.54,113000.0,3.121,3.1278,3.1005,3.1073,113000.0
2009-02-06 14:50:00,4.54,4.55,4.52,4.54,69600.0,3.1073,3.1141,3.0936,3.1073,69600.0
2009-02-06 15:00:00,4.54,4.54,4.51,4.53,174000.0,3.1073,3.1073,3.0868,3.1005,174000.0
2009-02-06 15:10:00,4.53,4.57,4.52,4.57,216400.0,3.1005,3.1278,3.0936,3.1278,216400.0
2009-02-06 15:20:00,4.57,4.59,4.57,4.58,183200.0,3.1278,3.1415,3.1278,3.1347,183200.0
2009-02-06 15:30:00,4.58,4.6,4.57,4.58,206200.0,3.1347,3.1484,3.1278,3.1347,206200.0
2009-02-06 15:40:00,4.58,4.66,4.57,4.65,541800.0,3.1347,3.1894,3.1278,3.1826,541800.0
2009-02-06 15:50:00,4.65,4.68,4.61,4.63,931800.0,3.1826,3.2031,3.1552,3.1689,931800.0
2009-02-09 09:30:00,4.64,4.64,4.55,4.56,62200.0,3.1757,3.1757,3.1141,3.121,62200.0
2009-02-09 09:40:00,4.56,4.57,4.54,4.56,37000.0,3.121,3.1278,3.1073,3.121,37000.0
2009-02-09 09:50:00,4.56,4.58,4.55,4.56,42000.0,3.121,3.1347,3.1141,3.121,42000.0
2009-02-09 10:00:00,4.56,4.57,4.52,4.55,124200.0,3.121,3.1278,3.0936,3.1141,124200.0
2009-02-09 10:10:00,4.56,4.56,4.54,4.55,50800.0,3.121,3.121,3.1073,3.1141,50800.0
2009-02-09 10:20:00,4.54,4.57,4.54,4.56,42800.0,3.1073,3.1278,3.1073,3.121,42800.0
2009-02-09 10:30:00,4.56,4.62,4.55,4.62,74400.0,3.121,3.1621,3.1141,3.1621,74400.0
2009-02-09 10:40:00,4.62,4.69,4.62,4.68,78800.0,3.1621,3.21,3.1621,3.2031,78800.0
2009-02-09 10:50:00,4.68,4.74,4.68,4.74,58000.0,3.2031,3.2442,3.2031,3.2442,58000.0
2009-02-09 11:00:00,4.74,4.74,4.7,4.7,48400.0,3.2442,3.2442,3.2168,3.2168,48400.0
2009-02-09 11:10:00,4.7,4.71,4.69,4.7,36000.0,3.2168,3.2237,3.21,3.2168,36000.0
2009-02-09 11:20:00,4.7,4.72,4.7,4.72,32600.0,3.2168,3.2305,3.2168,3.2305,32600.0
2009-02-09 11:30:00,4.72,4.72,4.7,4.71,41200.0,3.2305,3.2305,3.2168,3.2237,41200.0
2009-02-09 11:40:00,4.71,4.71,4.7,4.71,33200.0,3.2237,3.2237,3.2168,3.2237,33200.0
2009-02-09 11:50:00,4.71,4.74,4.71,4.74,41000.0,3.2237,3.2442,3.2237,3.2442,41000.0
2009-02-09 12:00:00,4.74,4.75,4.73,4.74,90800.0,3.2442,3.251,3.2373,3.2442,90800.0
2009-02-09 12:10:00,4.74,4.77,4.74,4.77,60200.0,3.2442,3.2647,3.2442,3.2647,60200.0
2009-02-09 12:20:00,4.77,4.77,4.74,4.76,32400.0,3.2647,3.2647,3.2442,3.2579,32400.0
2009-02-09 12:30:00,4.76,4.77,4.75,4.76,13000.0,3.2579,3.2647,3.251,3.2579,13000.0
2009-02-09 12:40:00,4.76,4.76,4.74,4.75,22800.0,3.2579,3.2579,3.2442,3.251,22800.0
2009-02-09 12:50:00,4.75,4.79,4.75,4.78,47800.0,3.251,3.2784,3.251,3.2716,47800.0
2009-02-09 13:00:00,4.77,4.83,4.77,4.83,140800.0,3.2647,3.3058,3.2647,3.3058,140800.0
2009-02-09 13:10:00,4.83,4.86,4.83,4.84,97400.0,3.3058,3.3263,3.3058,3.3126,97400.0
2009-02-09 13:20:00,4.84,4.84,4.81,4.82,48000.0,3.3126,3.3126,3.2921,3.2989,48000.0
2009-02-09 13:30:00,4.82,4.83,4.81,4.83,109800.0,3.2989,3.3058,3.2921,3.3058,109800.0
2009-02-09 13:40:00,4.83,4.84,4.82,4.82,67800.0,3.3058,3.3126,3.2989,3.2989,67800.0
2009-02-09 13:50:00,4.82,4.82,4.78,4.79,47000.0,3.2989,3.2989,3.2716,3.2784,47000.0
2009-02-09 14:00:00,4.8,4.8,4.78,4.78,28600.0,3.2853,3.2853,3.2716,3.2716,28600.0
2009-02-09 14:10:00,4.78,4.78,4.69,4.7,146400.0,3.2716,3.2716,3.21,3.2168,146400.0
2009-02-09 14:20:00,4.7,4.72,4.67,4.68,77400.0,3.2168,3.2305,3.1963,3.2031,77400.0
2009-02-09 14:30:00,4.68,4.72,4.67,4.68,160800.0,3.2031,3.2305,3.1963,3.2031,160800.0
2009-02-09 14:40:00,4.68,4.71,4.68,4.7,155600.0,3.2031,3.2237,3.2031,3.2168,155600.0
2009-02-09 14:50:00,4.7,4.74,4.7,4.73,86800.0,3.2168,3.2442,3.2168,3.2373,86800.0
2009-02-09 15:00:00,4.73,4.74,4.7,4.71,44200.0,3.2373,3.2442,3.2168,3.2237,44200.0
2009-02-09 15:10:00,4.71,4.75,4.69,4.74,86600.0,3.2237,3.251,3.21,3.2442,86600.0
2009-02-09 15:20:00,4.73,4.76,4.73,4.76,63600.0,3.2373,3.2579,3.2373,3.2579,63600.0
2009-02-09 15:30:00,4.76,4.77,4.74,4.74,112000.0,3.2579,3.2647,3.2442,3.2442,112000.0
2009-02-09 15:40:00,4.74,4.75,4.7,4.72,137800.0,3.2442,3.251,3.2168,3.2305,137800.0
2009-02-09 15:50:00,4.71,4.72,4.69,4.7,295800.0,3.2237,3.2305,3.21,3.2168,295800.0
2009-02-10 09:30:00,4.67,4.76,4.67,4.74,58600.0,3.1963,3.2579,3.1963,3.2442,58600.0
2009-02-10 09:40:00,4.74,4.85,4.74,4.82,86800.0,3.2442,3.3195,3.2442,3.2989,86800.0
2009-02-10 09:50:00,4.82,4.86,4.8,4.82,83600.0,3.2989,3.3263,3.2853,3.2989,83600.0
2009-02-10 10:00:00,4.82,4.87,4.81,4.86,39000.0,3.2989,3.3332,3.2921,3.3263,39000.0
2009-02-10 10:10:00,4.86,4.87,4.77,4.77,66800.0,3.3263,3.3332,3.2647,3.2647,66800.0
2009-02-10 10:20:00,4.78,4.78,4.72,4.73,62400.0,3.2716,3.2716,3.2305,3.2373,62400.0
2009-02-10 10:30:00,4.75,4.77,4.73,4.75,127200.0,3.251,3.2647,3.2373,3.251,127200.0
2009-02-10 10:40:00,4.75,4.8,4.75,4.8,63000.0,3.251,3.2853,3.251,3.2853,63000.0
2009-02-10 10:50:00,4.8,4.81,4.78,4.8,59000.0,3.2853,3.2921,3.2716,3.2853,59000.0
2009-02-10 11:00:00,4.8,4.86,4.7,4.74,75000.0,3.2853,3.3263,3.2168,3.2442,75000.0
2009-02-10 11:10:00,4.73,4.74,4.67,4.74,93600.0,3.2373,3.2442,3.1963,3.2442,93600.0
2009-02-10 11:20:00,4.75,4.79,4.72,4.76,39800.0,3.251,3.2784,3.2305,3.2579,39800.0
2009-02-10 11:30:00,4.76,4.76,4.62,4.68,112800.0,3.2579,3.2579,3.1621,3.2031,112800.0
2009-02-10 11:40:00,4.67,4.76,4.66,4.76,125800.0,3.1963,3.2579,3.1894,3.2579,125800.0
2009-02-10 11:50:00,4.76,4.76,4.69,4.73,352600.0,3.2579,3.2579,3.21,3.2373,352600.0
2009-02-10 12:00:00,4.72,4.73,4.71,4.71,25800.0,3.2305,3.2373,3.2237,3.2237,25800.0
2009-02-10 12:10:00,4.71,4.74,4.71,4.72,76400.0,3.2237,3.2442,3.2237,3.2305,76400.0
2009-02-10 12:20:00,4.72,4.72,4.7,4.71,67400.0,3.2305,3.2305,3.2168,3.2237,67400.0
2009-02-10 12:30:00,4.7,4.73,4.7,4.72,50800.0,3.2168,3.2373,3.2168,3.2305,50800.0
2009-02-10 12:40:00,4.73,4.73,4.68,4.73,78400.0,3.2373,3.2373,3.2031,3.2373,78400.0
2009-02-10 12:50:00,4.73,4.74,4.72,4.73,57600.0,3.2373,3.2442,3.2305,3.2373,57600.0
2009-02-10 13:00:00,4.74,4.74,4.67,4.68,84200.0,3.2442,3.2442,3.1963,3.2031,84200.0
2009-02-10 13:10:00,4.67,4.68,4.62,4.62,45000.0,3.1963,3.2031,3.1621,3.1621,45000.0
2009-02-10 13:20:00,4.62,4.65,4.59,4.62,102800.0,3.1621,3.1826,3.1415,3.1621,102800.0
2009-02-10 13:30:00,4.62,4.69,4.62,4.68,45800.0,3.1621,3.21,3.1621,3.2031,45800.0
2009-02-10 13:40:00,4.68,4.68,4.66,4.66,60400.0,3.2031,3.2031,3.1894,3.1894,60400.0
2009-02-10 13:50:00,4.66,4.66,4.63,4.65,78400.0,3.1894,3.1894,3.1689,3.1826,78400.0
2009-02-10 14:00:00,4.65,4.66,4.62,4.62,137800.0,3.1826,3.1894,3.1621,3.1621,137800.0
2009-02-10 14:10:00,4.62,4.63,4.6,4.61,47400.0,3.1621,3.1689,3.1484,3.1552,47400.0
2009-02-10 14:20:00,4.61,4.62,4.55,4.55,109600.0,3.1552,3.1621,3.1141,3.1141,109600.0
2009-02-10 14:30:00,4.55,4.56,4.54,4.56,62600.0,3.1141,3.121,3.1073,3.121,62600.0
2009-02-10 14:40:00,4.57,4.59,4.55,4.58,108400.0,3.1278,3.1415,3.1141,3.1347,108400.0
2009-02-10 14:50:00,4.58,4.58,4.53,4.54,66600.0,3.1347,3.1347,3.1005,3.1073,66600.0
2009-02-10 15:00:00,4.54,4.64,4.54,4.64,111800.0,3.1073,3.1757,3.1073,3.1757,111800.0
2009-02-10 15:10:00,4.63,4.64,4.6,4.61,114800.0,3.1689,3.1757,3.1484,3.1552,114800.0
2009-02-10 15:20:00,4.61,4.63,4.59,4.6,181000.0,3.1552,3.1689,3.1415,3.1484,181000.0
2009-02-10 15:30:00,4.6,4.63,4.59,4.6,107000.0,3.1484,3.1689,3.1415,3.1484,107000.0
2009-02-10 15:40:00,4.6,4.63,4.58,4.61,309400.0,3.1484,3.1689,3.1347,3.1552,309400.0
2009-02-10 15:50:00,4.61,4.63,4.57,4.6,311800.0,3.1552,3.1689,3.1278,3.1484,311800.0
2009-02-11 09:30:00,4.72,4.77,4.66,4.77,189600.0,3.2305,3.2647,3.1894,3.2647,189600.0
2009-02-11 09:40:00,4.76,4.81,4.74,4.8,74200.0,3.2579,3.2921,3.2442,3.2853,74200.0
2009-02-11 09:50:00,4.81,4.81,4.75,4.81,169800.0,3.2921,3.2921,3.251,3.2921,169800.0
2009-02-11 10:00:00,4.81,4.82,4.77,4.78,104000.0,3.2921,3.2989,3.2647,3.2716,104000.0
2009-02-11 10:10:00,4.77,4.79,4.75,4.76,67000.0,3.2647,3.2784,3.251,3.2579,67000.0
2009-02-11 10:20:00,4.75,4.76,4.74,4.75,104400.0,3.251,3.2579,3.2442,3.251,104400.0
2009-02-11 10:30:00,4.75,4.77,4.7,4.72,144600.0,3.251,3.2647,3.2168,3.2305,144600.0
2009-02-11 10:40:00,4.72,4.77,4.7,4.77,88400.0,3.2305,3.2647,3.2168,3.2647,88400.0
2009-02-11 10:50:00,4.77,4.83,4.77,4.83,41800.0,3.2647,3.3058,3.2647,3.3058,41800.0
2009-02-11 11:00:00,4.83,4.83,4.8,4.8,46000.0,3.3058,3.3058,3.2853,3.2853,46000.0
2009-02-11 11:10:00,4.8,4.88,4.8,4.87,118400.0,3.2853,3.34,3.2853,3.3332,118400.0
2009-02-11 11:20:00,4.86,4.92,4.86,4.9,92600.0,3.3263,3.3674,3.3263,3.3537,92600.0
2009-02-11 11:30:00,4.9,4.93,4.89,4.92,167400.0,3.3537,3.3742,3.3469,3.3674,167400.0
2009-02-11 11:40:00,4.92,4.93,4.87,4.9,95200.0,3.3674,3.3742,3.3332,3.3537,95200.0
2009-02-11 11:50:00,4.9,4.94,4.9,4.93,115800.0,3.3537,3.3811,3.3537,3.3742,115800.0
2009-02-11 12:00:00,4.93,4.95,4.92,4.92,83000.0,3.3742,3.3879,3.3674,3.3674,83000.0
2009-02-11 12:10:00,4.92,4.93,4.88,4.9,65400.0,3.3674,3.3742,3.34,3.3537,65400.0
2009-02-11 12:20:00,4.9,4.93,4.9,4.92,41600.0,3.3537,3.3742,3.3537,3.3674,41600.0
2009-02-11 12:30:00,4.92,4.93,4.91,4.93,43600.0,3.3674,3.3742,3.3605,3.3742,43600.0
2009-02-11 12:40:00,4.95,4.99,4.95,4.99,76000.0,3.3879,3.4153,3.3879,3.4153,76000.0
2009-02-11 12:50:00,4.99,4.99,4.88,4.89,151400.0,3.4153,3.4153,3.34,3.3469,151400.0
2009-02-11 13:00:00,4.89,4.94,4.89,4.89,69400.0,3.3469,3.3811,3.3469,3.3469,69400.0
2009-02-11 13:10:00,4.89,4.93,4.89,4.92,43600.0,3.3469,3.3742,3.3469,3.3674,43600.0
2009-02-11 13:20:00,4.93,4.94,4.91,4.93,92800.0,3.3742,3.3811,3.3605,3.3742,92800.0
2009-02-11 13:30:00,4.93,4.93,4.89,4.9,122800.0,3.3742,3.3742,3.3469,3.3537,122800.0
2009-02-11 13:40:00,4.9,4.9,4.84,4.85,64600.0,3.3537,3.3537,3.3126,3.3195,64600.0
2009-02-11 13:50:00,4.85,4.87,4.85,4.85,39200.0,3.3195,3.3332,3.3195,3.3195,39200.0
2009-02-11 14:00:00,4.85,4.89,4.84,4.88,40200.0,3.3195,3.3469,3.3126,3.34,40200.0
2009-02-11 14:10:00,4.88,4.88,4.83,4.83,66000.0,3.34,3.34,3.3058,3.3058,66000.0
2009-02-11 14:20:00,4.83,4.89,4.82,4.87,81000.0,3.3058,3.3469,3.2989,3.3332,81000.0
2009-02-11 14:30:00,4.86,4.9,4.85,4.9,93800.0,3.3263,3.3537,3.3195,3.3537,93800.0
2009-02-11 14:40:00,4.9,4.91,4.89,4.9,31600.0,3.3537,3.3605,3.3469,3.3537,31600.0
2009-02-11 14:50:00,4.89,4.97,4.89,4.96,140400.0,3.3469,3.4016,3.3469,3.3948,140400.0
2009-02-11 15:00:00,4.96,4.96,4.9,4.92,211800.0,3.3948,3.3948,3.3537,3.3674,211800.0
2009-02-11 15:10:00,4.92,4.95,4.91,4.94,196200.0,3.3674,3.3879,3.3605,3.3811,196200.0
2009-02-11 15:20:00,4.94,4.94,4.9,4.91,190000.0,3.3811,3.3811,3.3537,3.3605,190000.0
2009-02-11 15:30:00,4.91,4.93,4.84,4.84,187400.0,3.3605,3.3742,3.3126,3.3126,187400.0
2009-02-11 15:40:00,4.84,4.85,4.81,4.82,245600.0,3.3126,3.3195,3.2921,3.2989,245600.0
2009-02-11 15:50:00,4.82,4.83,4.81,4.82,484600.0,3.2989,3.3058,3.2921,3.2989,484600.0
2009-02-12 09:30:00,4.64,4.74,4.62,4.67,211600.0,3.1757,3.2442,3.1621,3.1963,211600.0
2009-02-12 09:40:00,4.67,4.67,4.63,4.63,73800.0,3.1963,3.1963,3.1689,3.1689,73800.0
2009-02-12 09:50:00,4.63,4.64,4.58,4.6,215600.0,3.1689,3.1757,3.1347,3.1484,215600.0
2009-02-12 10:00:00,4.6,4.65,4.6,4.63,285400.0,3.1484,3.1826,3.1484,3.1689,285400.0
2009-02-12 10:10:00,4.63,4.63,4.61,4.61,92600.0,3.1689,3.1689,3.1552,3.1552,92600.0
2009-02-12 10:20:00,4.61,4.62,4.58,4.62,175600.0,3.1552,3.1621,3.1347,3.1621,175600.0
2009-02-12 10:30:00,4.62,4.63,4.6,4.61,135000.0,3.1621,3.1689,3.1484,3.1552,135000.0
2009-02-12 10:40:00,4.62,4.68,4.6,4.68,175000.0,3.1621,3.2031,3.1484,3.2031,175000.0
2009-02-12 10:50:00,4.68,4.69,4.67,4.69,334600.0,3.2031,3.21,3.1963,3.21,334600.0
2009-02-12 11:00:00,4.7,4.72,4.67,4.71,155200.0,3.2168,3.2305,3.1963,3.2237,155200.0
2009-02-12 11:10:00,4.71,4.72,4.67,4.68,193200.0,3.2237,3.2305,3.1963,3.2031,193200.0
2009-02-12 11:20:00,4.68,4.69,4.66,4.68,220600.0,3.2031,3.21,3.1894,3.2031,220600.0
2009-02-12 11:30:00,4.68,4.69,4.66,4.67,51800.0,3.2031,3.21,3.1894,3.1963,51800.0
2009-02-12 11:40:00,4.67,4.7,4.67,4.68,51600.0,3.1963,3.2168,3.1963,3.2031,51600.0
2009-02-12 11:50:00,4.68,4.69,4.63,4.64,94400.0,3.2031,3.21,3.1689,3.1757,94400.0
2009-02-12 12:00:00,4.63,4.65,4.63,4.64,51000.0,3.1689,3.1826,3.1689,3.1757,51000.0
2009-02-12 12:10:00,4.64,4.64,4.62,4.64,47600.0,3.1757,3.1757,3.1621,3.1757,47600.0
2009-02-12 12:20:00,4.64,4.68,4.62,4.67,44800.0,3.1757,3.2031,3.1621,3.1963,44800.0
2009-02-12 12:30:00,4.67,4.67,4.65,4.66,17800.0,3.1963,3.1963,3.1826,3.1894,17800.0
2009-02-12 12:40:00,4.65,4.66,4.62,4.63,62000.0,3.1826,3.1894,3.1621,3.1689,62000.0
2009-02-12 12:50:00,4.63,4.63,4.62,4.63,127200.0,3.1689,3.1689,3.1621,3.1689,127200.0
2009-02-12 13:00:00,4.63,4.64,4.62,4.63,68000.0,3.1689,3.1757,3.1621,3.1689,68000.0
2009-02-12 13:10:00,4.63,4.64,4.59,4.59,70000.0,3.1689,3.1757,3.1415,3.1415,70000.0
2009-02-12 13:20:00,4.59,4.61,4.58,4.59,65200.0,3.1415,3.1552,3.1347,3.1415,65200.0
2009-02-12 13:30:00,4.59,4.59,4.57,4.59,102400.0,3.1415,3.1415,3.1278,3.1415,102400.0
2009-02-12 13:40:00,4.58,4.59,4.58,4.59,30000.0,3.1347,3.1415,3.1347,3.1415,30000.0
2009-02-12 13:50:00,4.59,4.61,4.59,4.6,99600.0,3.1415,3.1552,3.1415,3.1484,99600.0
2009-02-12 14:00:00,4.6,4.61,4.58,4.59,158600.0,3.1484,3.1552,3.1347,3.1415,158600.0
2009-02-12 14:10:00,4.59,4.62,4.58,4.6,105000.0,3.1415,3.1621,3.1347,3.1484,105000.0
2009-02-12 14:20:00,4.59,4.59,4.56,4.58,132200.0,3.1415,3.1415,3.121,3.1347,132200.0
2009-02-12 14:30:00,4.58,4.6,4.55,4.56,156200.0,3.1347,3.1484,3.1141,3.121,156200.0
2009-02-12 14:40:00,4.56,4.57,4.54,4.55,55000.0,3.121,3.1278,3.1073,3.1141,55000.0
2009-02-12 14:50:00,4.55,4.56,4.52,4.53,100000.0,3.1141,3.121,3.0936,3.1005,100000.0
2009-02-12 15:00:00,4.53,4.53,4.49,4.53,243000.0,3.1005,3.1005,3.0731,3.1005,243000.0
2009-02-12 15:10:00,4.53,4.61,4.53,4.61,177600.0,3.1005,3.1552,3.1005,3.1552,177600.0
2009-02-12 15:20:00,4.61,4.66,4.59,4.65,265800.0,3.1552,3.1894,3.1415,3.1826,265800.0
2009-02-12 15:30:00,4.65,4.68,4.62,4.65,227600.0,3.1826,3.2031,3.1621,3.1826,227600.0
2009-02-12 15:40:00,4.65,4.68,4.65,4.68,323200.0,3.1826,3.2031,3.1826,3.2031,323200.0
2009-02-12 15:50:00,4.68,4.68,4.67,4.68,359200.0,3.2031,3.2031,3.1963,3.2031,359200.0
2009-02-13 09:30:00,4.68,4.7,4.61,4.64,28800.0,3.2031,3.2168,3.1552,3.1757,28800.0
2009-02-13 09:40:00,4.64,4.65,4.59,4.64,37600.0,3.1757,3.1826,3.1415,3.1757,37600.0
2009-02-13 09:50:00,4.64,4.7,4.62,4.68,78400.0,3.1757,3.2168,3.1621,3.2031,78400.0
2009-02-13 10:00:00,4.68,4.71,4.65,4.67,91400.0,3.2031,3.2237,3.1826,3.1963,91400.0
2009-02-13 10:10:00,4.67,4.68,4.61,4.61,49200.0,3.1963,3.2031,3.1552,3.1552,49200.0
2009-02-13 10:20:00,4.62,4.7,4.62,4.69,37600.0,3.1621,3.2168,3.1621,3.21,37600.0
2009-02-13 10:30:00,4.69,4.73,4.69,4.72,67800.0,3.21,3.2373,3.21,3.2305,67800.0
2009-02-13 10:40:00,4.72,4.72,4.69,4.7,46000.0,3.2305,3.2305,3.21,3.2168,46000.0
2009-02-13 10:50:00,4.7,4.71,4.68,4.71,219200.0,3.2168,3.2237,3.2031,3.2237,219200.0
2009-02-13 11:00:00,4.71,4.72,4.68,4.7,40200.0,3.2237,3.2305,3.2031,3.2168,40200.0
2009-02-13 11:10:00,4.7,4.71,4.66,4.66,44400.0,3.2168,3.2237,3.1894,3.1894,44400.0
2009-02-13 11:20:00,4.66,4.66,4.63,4.65,41200.0,3.1894,3.1894,3.1689,3.1826,41200.0
2009-02-13 11:30:00,4.65,4.65,4.61,4.61,111000.0,3.1826,3.1826,3.1552,3.1552,111000.0
2009-02-13 11:40:00,4.61,4.62,4.6,4.61,64000.0,3.1552,3.1621,3.1484,3.1552,64000.0
2009-02-13 11:50:00,4.61,4.63,4.6,4.6,38200.0,3.1552,3.1689,3.1484,3.1484,38200.0
2009-02-13 12:00:00,4.6,4.63,4.59,4.61,33200.0,3.1484,3.1689,3.1415,3.1552,33200.0
2009-02-13 12:10:00,4.61,4.62,4.59,4.61,36600.0,3.1552,3.1621,3.1415,3.1552,36600.0
2009-02-13 12:20:00,4.61,4.63,4.6,4.63,89200.0,3.1552,3.1689,3.1484,3.1689,89200.0
2009-02-13 12:30:00,4.63,4.63,4.61,4.61,33000.0,3.1689,3.1689,3.1552,3.1552,33000.0
2009-02-13 12:40:00,4.61,4.62,4.58,4.58,68000.0,3.1552,3.1621,3.1347,3.1347,68000.0
2009-02-13 12:50:00,4.58,4.58,4.55,4.56,72600.0,3.1347,3.1347,3.1141,3.121,72600.0
2009-02-13 13:00:00,4.56,4.58,4.54,4.57,58000.0,3.121,3.1347,3.1073,3.1278,58000.0
2009-02-13 13:10:00,4.57,4.59,4.56,4.59,26200.0,3.1278,3.1415,3.121,3.1415,26200.0
2009-02-13 13:20:00,4.58,4.59,4.57,4.58,20800.0,3.1347,3.1415,3.1278,3.1347,20800.0
2009-02-13 13:30:00,4.58,4.59,4.58,4.59,25600.0,3.1347,3.1415,3.1347,3.1415,25600.0
2009-02-13 13:40:00,4.59,4.63,4.59,4.63,67800.0,3.1415,3.1689,3.1415,3.1689,67800.0
2009-02-13 13:50:00,4.63,4.63,4.62,4.62,48800.0,3.1689,3.1689,3.1621,3.1621,48800.0
2009-02-13 14:00:00,4.62,4.65,4.6,4.62,92000.0,3.1621,3.1826,3.1484,3.1621,92000.0
2009-02-13 14:10:00,4.62,4.63,4.6,4.62,69800.0,3.1621,3.1689,3.1484,3.1621,69800.0
2009-02-13 14:20:00,4.62,4.63,4.57,4.57,94800.0,3.1621,3.1689,3.1278,3.1278,94800.0
2009-02-13 14:30:00,4.57,4.58,4.56,4.57,182400.0,3.1278,3.1347,3.121,3.1278,182400.0
2009-02-13 14:40:00,4.57,4.6,4.57,4.58,66800.0,3.1278,3.1484,3.1278,3.1347,66800.0
2009-02-13 14:50:00,4.58,4.6,4.57,4.58,48600.0,3.1347,3.1484,3.1278,3.1347,48600.0
2009-02-13 15:00:00,4.58,4.6,4.57,4.58,87000.0,3.1347,3.1484,3.1278,3.1347,87000.0
2009-02-13 15:10:00,4.58,4.58,4.56,4.57,52000.0,3.1347,3.1347,3.121,3.1278,52000.0
2009-02-13 15:20:00,4.57,4.62,4.57,4.61,61200.0,3.1278,3.1621,3.1278,3.1552,61200.0
2009-02-13 15:30:00,4.61,4.63,4.58,4.6,82000.0,3.1552,3.1689,3.1347,3.1484,82000.0
2009-02-13 15:40:00,4.59,4.61,4.56,4.58,103000.0,3.1415,3.1552,3.121,3.1347,103000.0
2009-02-13 15:50:00,4.59,4.59,4.56,4.56,152200.0,3.1415,3.1415,3.121,3.121,152200.0
2009-02-17 09:30:00,4.46,4.49,4.38,4.4,210000.0,3.0525,3.0731,2.9978,3.0115,210000.0
2009-02-17 09:40:00,4.4,4.48,4.36,4.36,60800.0,3.0115,3.0662,2.9841,2.9841,60800.0
2009-02-17 09:50:00,4.36,4.41,4.34,4.4,104800.0,2.9841,3.0183,2.9704,3.0115,104800.0
2009-02-17 10:00:00,4.39,4.4,4.36,4.4,49200.0,3.0046,3.0115,2.9841,3.0115,49200.0
2009-02-17 10:10:00,4.39,4.4,4.35,4.35,63400.0,3.0046,3.0115,2.9773,2.9773,63400.0
2009-02-17 10:20:00,4.36,4.37,4.35,4.35,47600.0,2.9841,2.9909,2.9773,2.9773,47600.0
2009-02-17 10:30:00,4.36,4.4,4.36,4.39,74400.0,2.9841,3.0115,2.9841,3.0046,74400.0
2009-02-17 10:40:00,4.39,4.41,4.38,4.4,88000.0,3.0046,3.0183,2.9978,3.0115,88000.0
2009-02-17 10:50:00,4.4,4.42,4.4,4.41,57000.0,3.0115,3.0252,3.0115,3.0183,57000.0
2009-02-17 11:00:00,4.41,4.41,4.39,4.39,26000.0,3.0183,3.0183,3.0046,3.0046,26000.0
2009-02-17 11:10:00,4.39,4.42,4.39,4.39,57800.0,3.0046,3.0252,3.0046,3.0046,57800.0
2009-02-17 11:20:00,4.39,4.39,4.36,4.37,48000.0,3.0046,3.0046,2.9841,2.9909,48000.0
2009-02-17 11:30:00,4.36,4.37,4.36,4.36,77200.0,2.9841,2.9909,2.9841,2.9841,77200.0
2009-02-17 11:40:00,4.36,4.39,4.36,4.37,46800.0,2.9841,3.0046,2.9841,2.9909,46800.0
2009-02-17 11:50:00,4.37,4.38,4.36,4.37,29000.0,2.9909,2.9978,2.9841,2.9909,29000.0
2009-02-17 12:00:00,4.38,4.4,4.38,4.39,25600.0,2.9978,3.0115,2.9978,3.0046,25600.0
2009-02-17 12:10:00,4.39,4.4,4.36,4.39,60600.0,3.0046,3.0115,2.9841,3.0046,60600.0
2009-02-17 12:20:00,4.39,4.39,4.36,4.39,34400.0,3.0046,3.0046,2.9841,3.0046,34400.0
2009-02-17 12:30:00,4.39,4.4,4.38,4.39,41600.0,3.0046,3.0115,2.9978,3.0046,41600.0
2009-02-17 12:40:00,4.39,4.41,4.37,4.37,42000.0,3.0046,3.0183,2.9909,2.9909,42000.0
2009-02-17 12:50:00,4.37,4.37,4.36,4.37,84600.0,2.9909,2.9909,2.9841,2.9909,84600.0
2009-02-17 13:00:00,4.37,4.37,4.35,4.36,29000.0,2.9909,2.9909,2.9773,2.9841,29000.0
2009-02-17 13:10:00,4.36,4.38,4.35,4.36,28600.0,2.9841,2.9978,2.9773,2.9841,28600.0
2009-02-17 13:20:00,4.36,4.38,4.35,4.38,75800.0,2.9841,2.9978,2.9773,2.9978,75800.0
2009-02-17 13:30:00,4.38,4.4,4.38,4.38,62000.0,2.9978,3.0115,2.9978,2.9978,62000.0
2009-02-17 13:40:00,4.38,4.42,4.38,4.4,71000.0,2.9978,3.0252,2.9978,3.0115,71000.0
2009-02-17 13:50:00,4.4,4.41,4.37,4.38,72600.0,3.0115,3.0183,2.9909,2.9978,72600.0
2009-02-17 14:00:00,4.38,4.42,4.37,4.4,43600.0,2.9978,3.0252,2.9909,3.0115,43600.0
2009-02-17 14:10:00,4.4,4.4,4.39,4.4,33600.0,3.0115,3.0115,3.0046,3.0115,33600.0
2009-02-17 14:20:00,4.4,4.41,4.39,4.39,34000.0,3.0115,3.0183,3.0046,3.0046,34000.0
2009-02-17 14:30:00,4.39,4.46,4.39,4.43,106400.0,3.0046,3.0525,3.0046,3.032,106400.0
2009-02-17 14:40:00,4.42,4.42,4.4,4.4,82000.0,3.0252,3.0252,3.0115,3.0115,82000.0
2009-02-17 14:50:00,4.41,4.41,4.39,4.41,112000.0,3.0183,3.0183,3.0046,3.0183,112000.0
2009-02-17 15:00:00,4.41,4.43,4.38,4.41,110800.0,3.0183,3.032,2.9978,3.0183,110800.0
2009-02-17 15:10:00,4.41,4.42,4.38,4.38,52600.0,3.0183,3.0252,2.9978,2.9978,52600.0
2009-02-17 15:20:00,4.38,4.41,4.37,4.4,70000.0,2.9978,3.0183,2.9909,3.0115,70000.0
2009-02-17 15:30:00,4.39,4.46,4.39,4.45,168600.0,3.0046,3.0525,3.0046,3.0457,168600.0
2009-02-17 15:40:00,4.43,4.45,4.4,4.41,278200.0,3.032,3.0457,3.0115,3.0183,278200.0
2009-02-17 15:50:00,4.41,4.42,4.39,4.4,334800.0,3.0183,3.0252,3.0046,3.0115,334800.0
2009-02-18 09:30:00,4.46,4.51,4.38,4.45,91800.0,3.0525,3.0868,2.9978,3.0457,91800.0
2009-02-18 09:40:00,4.45,4.53,4.43,4.51,72800.0,3.0457,3.1005,3.032,3.0868,72800.0
2009-02-18 09:50:00,4.5,4.5,4.43,4.44,55200.0,3.0799,3.0799,3.032,3.0389,55200.0
2009-02-18 10:00:00,4.44,4.45,4.41,4.41,141000.0,3.0389,3.0457,3.0183,3.0183,141000.0
2009-02-18 10:10:00,4.41,4.42,4.36,4.4,169600.0,3.0183,3.0252,2.9841,3.0115,169600.0
2009-02-18 10:20:00,4.4,4.45,4.4,4.42,64400.0,3.0115,3.0457,3.0115,3.0252,64400.0
2009-02-18 10:30:00,4.42,4.5,4.41,4.48,153600.0,3.0252,3.0799,3.0183,3.0662,153600.0
2009-02-18 10:40:00,4.47,4.48,4.43,4.44,89000.0,3.0594,3.0662,3.032,3.0389,89000.0
2009-02-18 10:50:00,4.45,4.48,4.43,4.45,93800.0,3.0457,3.0662,3.032,3.0457,93800.0
2009-02-18 11:00:00,4.45,4.45,4.41,4.44,65600.0,3.0457,3.0457,3.0183,3.0389,65600.0
2009-02-18 11:10:00,4.43,4.5,4.43,4.47,114400.0,3.032,3.0799,3.032,3.0594,114400.0
2009-02-18 11:20:00,4.46,4.57,4.46,4.51,181800.0,3.0525,3.1278,3.0525,3.0868,181800.0
2009-02-18 11:30:00,4.51,4.52,4.5,4.51,57000.0,3.0868,3.0936,3.0799,3.0868,57000.0
2009-02-18 11:40:00,4.5,4.53,4.5,4.51,58600.0,3.0799,3.1005,3.0799,3.0868,58600.0
2009-02-18 11:50:00,4.51,4.55,4.49,4.53,116000.0,3.0868,3.1141,3.0731,3.1005,116000.0
2009-02-18 12:00:00,4.52,4.55,4.51,4.53,101800.0,3.0936,3.1141,3.0868,3.1005,101800.0
2009-02-18 12:10:00,4.53,4.55,4.53,4.54,31600.0,3.1005,3.1141,3.1005,3.1073,31600.0
2009-02-18 12:20:00,4.54,4.55,4.51,4.53,31400.0,3.1073,3.1141,3.0868,3.1005,31400.0
2009-02-18 12:30:00,4.53,4.53,4.5,4.5,60000.0,3.1005,3.1005,3.0799,3.0799,60000.0
2009-02-18 12:40:00,4.5,4.55,4.5,4.52,82200.0,3.0799,3.1141,3.0799,3.0936,82200.0
2009-02-18 12:50:00,4.51,4.55,4.51,4.54,76600.0,3.0868,3.1141,3.0868,3.1073,76600.0
2009-02-18 13:00:00,4.55,4.57,4.51,4.51,53600.0,3.1141,3.1278,3.0868,3.0868,53600.0
2009-02-18 13:10:00,4.51,4.51,4.49,4.49,38200.0,3.0868,3.0868,3.0731,3.0731,38200.0
2009-02-18 13:20:00,4.49,4.52,4.49,4.51,45800.0,3.0731,3.0936,3.0731,3.0868,45800.0
2009-02-18 13:30:00,4.51,4.52,4.49,4.5,71200.0,3.0868,3.0936,3.0731,3.0799,71200.0
2009-02-18 13:40:00,4.49,4.49,4.47,4.47,46400.0,3.0731,3.0731,3.0594,3.0594,46400.0
2009-02-18 13:50:00,4.46,4.48,4.46,4.47,52600.0,3.0525,3.0662,3.0525,3.0594,52600.0
2009-02-18 14:00:00,4.48,4.49,4.46,4.48,113800.0,3.0662,3.0731,3.0525,3.0662,113800.0
2009-02-18 14:10:00,4.48,4.48,4.45,4.46,140400.0,3.0662,3.0662,3.0457,3.0525,140400.0
2009-02-18 14:20:00,4.46,4.48,4.46,4.47,111200.0,3.0525,3.0662,3.0525,3.0594,111200.0
2009-02-18 14:30:00,4.47,4.49,4.45,4.47,46400.0,3.0594,3.0731,3.0457,3.0594,46400.0
2009-02-18 14:40:00,4.46,4.47,4.45,4.46,59000.0,3.0525,3.0594,3.0457,3.0525,59000.0
2009-02-18 14:50:00,4.45,4.49,4.45,4.48,82800.0,3.0457,3.0731,3.0457,3.0662,82800.0
2009-02-18 15:00:00,4.49,4.5,4.46,4.46,94800.0,3.0731,3.0799,3.0525,3.0525,94800.0
2009-02-18 15:10:00,4.47,4.5,4.46,4.46,110400.0,3.0594,3.0799,3.0525,3.0525,110400.0
2009-02-18 15:20:00,4.46,4.5,4.45,4.46,140000.0,3.0525,3.0799,3.0457,3.0525,140000.0
2009-02-18 15:30:00,4.46,4.48,4.45,4.48,81600.0,3.0525,3.0662,3.0457,3.0662,81600.0
2009-02-18 15:40:00,4.48,4.51,4.46,4.5,244600.0,3.0662,3.0868,3.0525,3.0799,244600.0
2009-02-18 15:50:00,4.51,4.54,4.49,4.49,355600.0,3.0868,3.1073,3.0731,3.0731,355600.0
2009-02-19 09:30:00,4.56,4.6,4.54,4.56,79800.0,3.121,3.1484,3.1073,3.121,79800.0
2009-02-19 09:40:00,4.56,4.61,4.52,4.52,78200.0,3.121,3.1552,3.0936,3.0936,78200.0
2009-02-19 09:50:00,4.52,4.52,4.48,4.49,96400.0,3.0936,3.0936,3.0662,3.0731,96400.0
2009-02-19 10:00:00,4.49,4.51,4.46,4.5,86200.0,3.0731,3.0868,3.0525,3.0799,86200.0
2009-02-19 10:10:00,4.51,4.51,4.44,4.44,49800.0,3.0868,3.0868,3.0389,3.0389,49800.0
2009-02-19 10:20:00,4.43,4.49,4.43,4.49,28400.0,3.032,3.0731,3.032,3.0731,28400.0
2009-02-19 10:30:00,4.49,4.51,4.48,4.5,70200.0,3.0731,3.0868,3.0662,3.0799,70200.0
2009-02-19 10:40:00,4.5,4.52,4.5,4.52,52800.0,3.0799,3.0936,3.0799,3.0936,52800.0
2009-02-19 10:50:00,4.51,4.51,4.49,4.5,24000.0,3.0868,3.0868,3.0731,3.0799,24000.0
2009-02-19 11:00:00,4.5,4.55,4.49,4.54,47200.0,3.0799,3.1141,3.0731,3.1073,47200.0
2009-02-19 11:10:00,4.54,4.54,4.53,4.53,14600.0,3.1073,3.1073,3.1005,3.1005,14600.0
2009-02-19 11:20:00,4.53,4.53,4.49,4.5,38200.0,3.1005,3.1005,3.0731,3.0799,38200.0
2009-02-19 11:30:00,4.5,4.52,4.48,4.49,47400.0,3.0799,3.0936,3.0662,3.0731,47400.0
2009-02-19 11:40:00,4.49,4.49,4.41,4.41,76400.0,3.0731,3.0731,3.0183,3.0183,76400.0
2009-02-19 11:50:00,4.42,4.43,4.4,4.41,54000.0,3.0252,3.032,3.0115,3.0183,54000.0
2009-02-19 12:00:00,4.41,4.42,4.38,4.41,57000.0,3.0183,3.0252,2.9978,3.0183,57000.0
2009-02-19 12:10:00,4.42,4.42,4.38,4.41,85800.0,3.0252,3.0252,2.9978,3.0183,85800.0
2009-02-19 12:20:00,4.41,4.45,4.41,4.43,43600.0,3.0183,3.0457,3.0183,3.032,43600.0
2009-02-19 12:30:00,4.43,4.45,4.41,4.45,43400.0,3.032,3.0457,3.0183,3.0457,43400.0
2009-02-19 12:40:00,4.45,4.45,4.43,4.45,29400.0,3.0457,3.0457,3.032,3.0457,29400.0
2009-02-19 12:50:00,4.44,4.46,4.43,4.44,22200.0,3.0389,3.0525,3.032,3.0389,22200.0
2009-02-19 13:00:00,4.44,4.45,4.41,4.45,69800.0,3.0389,3.0457,3.0183,3.0457,69800.0
2009-02-19 13:10:00,4.45,4.47,4.43,4.46,41400.0,3.0457,3.0594,3.032,3.0525,41400.0
2009-02-19 13:20:00,4.46,4.46,4.43,4.45,27400.0,3.0525,3.0525,3.032,3.0457,27400.0
2009-02-19 13:30:00,4.45,4.45,4.41,4.41,53600.0,3.0457,3.0457,3.0183,3.0183,53600.0
2009-02-19 13:40:00,4.41,4.41,4.39,4.39,61800.0,3.0183,3.0183,3.0046,3.0046,61800.0
2009-02-19 13:50:00,4.39,4.39,4.35,4.36,57600.0,3.0046,3.0046,2.9773,2.9841,57600.0
2009-02-19 14:00:00,4.37,4.38,4.36,4.38,82200.0,2.9909,2.9978,2.9841,2.9978,82200.0
2009-02-19 14:10:00,4.38,4.38,4.35,4.37,120200.0,2.9978,2.9978,2.9773,2.9909,120200.0
2009-02-19 14:20:00,4.38,4.39,4.37,4.39,56600.0,2.9978,3.0046,2.9909,3.0046,56600.0
2009-02-19 14:30:00,4.39,4.41,4.39,4.41,88200.0,3.0046,3.0183,3.0046,3.0183,88200.0
2009-02-19 14:40:00,4.41,4.41,4.38,4.38,77200.0,3.0183,3.0183,2.9978,2.9978,77200.0
2009-02-19 14:50:00,4.38,4.43,4.38,4.41,142600.0,2.9978,3.032,2.9978,3.0183,142600.0
2009-02-19 15:00:00,4.41,4.41,4.39,4.4,157400.0,3.0183,3.0183,3.0046,3.0115,157400.0
2009-02-19 15:10:00,4.4,4.4,4.36,4.38,63800.0,3.0115,3.0115,2.9841,2.9978,63800.0
2009-02-19 15:20:00,4.37,4.41,4.36,4.39,91800.0,2.9909,3.0183,2.9841,3.0046,91800.0
2009-02-19 15:30:00,4.39,4.39,4.33,4.33,107600.0,3.0046,3.0046,2.9636,2.9636,107600.0
2009-02-19 15:40:00,4.33,4.36,4.32,4.35,141200.0,2.9636,2.9841,2.9567,2.9773,141200.0
2009-02-19 15:50:00,4.35,4.35,4.31,4.32,266000.0,2.9773,2.9773,2.9499,2.9567,266000.0
2009-02-20 09:30:00,4.22,4.22,4.08,4.15,233800.0,2.8883,2.8883,2.7925,2.8404,233800.0
2009-02-20 09:40:00,4.14,4.18,4.1,4.17,126600.0,2.8335,2.8609,2.8062,2.8541,126600.0
2009-02-20 09:50:00,4.18,4.19,4.15,4.19,258200.0,2.8609,2.8678,2.8404,2.8678,258200.0
2009-02-20 10:00:00,4.2,4.24,4.16,4.18,159200.0,2.8746,2.902,2.8472,2.8609,159200.0
2009-02-20 10:10:00,4.18,4.19,4.15,4.16,131200.0,2.8609,2.8678,2.8404,2.8472,131200.0
2009-02-20 10:20:00,4.15,4.18,4.15,4.18,161600.0,2.8404,2.8609,2.8404,2.8609,161600.0
2009-02-20 10:30:00,4.18,4.2,4.17,4.2,88000.0,2.8609,2.8746,2.8541,2.8746,88000.0
2009-02-20 10:40:00,4.19,4.21,4.18,4.18,48600.0,2.8678,2.8814,2.8609,2.8609,48600.0
2009-02-20 10:50:00,4.17,4.17,4.12,4.12,75800.0,2.8541,2.8541,2.8198,2.8198,75800.0
2009-02-20 11:00:00,4.12,4.13,4.1,4.11,63600.0,2.8198,2.8267,2.8062,2.813,63600.0
2009-02-20 11:10:00,4.11,4.12,4.08,4.09,108600.0,2.813,2.8198,2.7925,2.7993,108600.0
2009-02-20 11:20:00,4.09,4.1,4.07,4.07,67600.0,2.7993,2.8062,2.7856,2.7856,67600.0
2009-02-20 11:30:00,4.07,4.08,4.05,4.07,131000.0,2.7856,2.7925,2.7719,2.7856,131000.0
2009-02-20 11:40:00,4.07,4.08,4.04,4.04,78600.0,2.7856,2.7925,2.7651,2.7651,78600.0
2009-02-20 11:50:00,4.04,4.07,4.04,4.06,119800.0,2.7651,2.7856,2.7651,2.7788,119800.0
2009-02-20 12:00:00,4.06,4.07,4.06,4.07,112600.0,2.7788,2.7856,2.7788,2.7856,112600.0
2009-02-20 12:10:00,4.07,4.1,4.06,4.07,139600.0,2.7856,2.8062,2.7788,2.7856,139600.0
2009-02-20 12:20:00,4.08,4.1,4.07,4.1,109800.0,2.7925,2.8062,2.7856,2.8062,109800.0
2009-02-20 12:30:00,4.1,4.13,4.1,4.12,97800.0,2.8062,2.8267,2.8062,2.8198,97800.0
2009-02-20 12:40:00,4.13,4.13,4.08,4.08,80200.0,2.8267,2.8267,2.7925,2.7925,80200.0
2009-02-20 12:50:00,4.09,4.09,4.06,4.07,81400.0,2.7993,2.7993,2.7788,2.7856,81400.0
2009-02-20 13:00:00,4.07,4.09,4.06,4.07,65600.0,2.7856,2.7993,2.7788,2.7856,65600.0
2009-02-20 13:10:00,4.07,4.07,4.06,4.07,39000.0,2.7856,2.7856,2.7788,2.7856,39000.0
2009-02-20 13:20:00,4.07,4.08,4.04,4.06,176000.0,2.7856,2.7925,2.7651,2.7788,176000.0
2009-02-20 13:30:00,4.06,4.07,4.04,4.06,99800.0,2.7788,2.7856,2.7651,2.7788,99800.0
2009-02-20 13:40:00,4.05,4.08,4.05,4.05,171200.0,2.7719,2.7925,2.7719,2.7719,171200.0
2009-02-20 13:50:00,4.05,4.09,4.04,4.07,181200.0,2.7719,2.7993,2.7651,2.7856,181200.0
2009-02-20 14:00:00,4.07,4.07,4.05,4.07,102800.0,2.7856,2.7856,2.7719,2.7856,102800.0
2009-02-20 14:10:00,4.07,4.1,4.05,4.07,223400.0,2.7856,2.8062,2.7719,2.7856,223400.0
2009-02-20 14:20:00,4.08,4.13,4.06,4.08,229000.0,2.7925,2.8267,2.7788,2.7925,229000.0
2009-02-20 14:30:00,4.08,4.15,4.08,4.12,269000.0,2.7925,2.8404,2.7925,2.8198,269000.0
2009-02-20 14:40:00,4.13,4.15,4.09,4.15,196600.0,2.8267,2.8404,2.7993,2.8404,196600.0
2009-02-20 14:50:00,4.15,4.18,4.11,4.13,139000.0,2.8404,2.8609,2.813,2.8267,139000.0
2009-02-20 15:00:00,4.13,4.15,4.1,4.13,338400.0,2.8267,2.8404,2.8062,2.8267,338400.0
2009-02-20 15:10:00,4.13,4.17,4.11,4.15,141800.0,2.8267,2.8541,2.813,2.8404,141800.0
2009-02-20 15:20:00,4.16,4.18,4.14,4.16,368200.0,2.8472,2.8609,2.8335,2.8472,368200.0
2009-02-20 15:30:00,4.16,4.16,4.14,4.14,174800.0,2.8472,2.8472,2.8335,2.8335,174800.0
2009-02-20 15:40:00,4.14,4.17,4.13,4.17,192000.0,2.8335,2.8541,2.8267,2.8541,192000.0
2009-02-20 15:50:00,4.17,4.18,4.13,4.15,291200.0,2.8541,2.8609,2.8267,2.8404,291200.0
2009-02-23 09:30:00,4.16,4.24,4.15,4.18,45200.0,2.8472,2.902,2.8404,2.8609,45200.0
2009-02-23 09:40:00,4.18,4.23,4.16,4.19,98200.0,2.8609,2.8951,2.8472,2.8678,98200.0
2009-02-23 09:50:00,4.19,4.24,4.17,4.19,135800.0,2.8678,2.902,2.8541,2.8678,135800.0
2009-02-23 10:00:00,4.18,4.2,4.13,4.15,93600.0,2.8609,2.8746,2.8267,2.8404,93600.0
2009-02-23 10:10:00,4.15,4.16,4.11,4.14,43800.0,2.8404,2.8472,2.813,2.8335,43800.0
2009-02-23 10:20:00,4.14,4.15,4.13,4.14,48400.0,2.8335,2.8404,2.8267,2.8335,48400.0
2009-02-23 10:30:00,4.14,4.14,4.09,4.09,71600.0,2.8335,2.8335,2.7993,2.7993,71600.0
2009-02-23 10:40:00,4.1,4.14,4.09,4.14,36000.0,2.8062,2.8335,2.7993,2.8335,36000.0
2009-02-23 10:50:00,4.14,4.15,4.09,4.1,30400.0,2.8335,2.8404,2.7993,2.8062,30400.0
2009-02-23 11:00:00,4.1,4.11,4.08,4.09,60800.0,2.8062,2.813,2.7925,2.7993,60800.0
2009-02-23 11:10:00,4.09,4.13,4.08,4.09,50200.0,2.7993,2.8267,2.7925,2.7993,50200.0
2009-02-23 11:20:00,4.09,4.14,4.09,4.13,47000.0,2.7993,2.8335,2.7993,2.8267,47000.0
2009-02-23 11:30:00,4.13,4.13,4.1,4.12,50600.0,2.8267,2.8267,2.8062,2.8198,50600.0
2009-02-23 11:40:00,4.11,4.13,4.11,4.12,47200.0,2.813,2.8267,2.813,2.8198,47200.0
2009-02-23 11:50:00,4.12,4.18,4.12,4.14,155200.0,2.8198,2.8609,2.8198,2.8335,155200.0
2009-02-23 12:00:00,4.14,4.14,4.1,4.1,70600.0,2.8335,2.8335,2.8062,2.8062,70600.0
2009-02-23 12:10:00,4.1,4.12,4.1,4.1,65200.0,2.8062,2.8198,2.8062,2.8062,65200.0
2009-02-23 12:20:00,4.1,4.1,4.08,4.08,56200.0,2.8062,2.8062,2.7925,2.7925,56200.0
2009-02-23 12:30:00,4.08,4.09,4.07,4.08,20400.0,2.7925,2.7993,2.7856,2.7925,20400.0
2009-02-23 12:40:00,4.07,4.08,4.06,4.07,53000.0,2.7856,2.7925,2.7788,2.7856,53000.0
2009-02-23 12:50:00,4.06,4.07,4.06,4.07,98400.0,2.7788,2.7856,2.7788,2.7856,98400.0
2009-02-23 13:00:00,4.06,4.1,4.06,4.1,90400.0,2.7788,2.8062,2.7788,2.8062,90400.0
2009-02-23 13:10:00,4.1,4.1,4.09,4.1,29000.0,2.8062,2.8062,2.7993,2.8062,29000.0
2009-02-23 13:20:00,4.1,4.14,4.09,4.12,108200.0,2.8062,2.8335,2.7993,2.8198,108200.0
2009-02-23 13:30:00,4.12,4.14,4.11,4.14,130000.0,2.8198,2.8335,2.813,2.8335,130000.0
2009-02-23 13:40:00,4.14,4.14,4.12,4.13,50200.0,2.8335,2.8335,2.8198,2.8267,50200.0
2009-02-23 13:50:00,4.12,4.12,4.09,4.1,65400.0,2.8198,2.8198,2.7993,2.8062,65400.0
2009-02-23 14:00:00,4.1,4.12,4.08,4.1,67400.0,2.8062,2.8198,2.7925,2.8062,67400.0
2009-02-23 14:10:00,4.09,4.15,4.09,4.12,101400.0,2.7993,2.8404,2.7993,2.8198,101400.0
2009-02-23 14:20:00,4.12,4.14,4.11,4.12,140200.0,2.8198,2.8335,2.813,2.8198,140200.0
2009-02-23 14:30:00,4.12,4.13,4.1,4.11,102000.0,2.8198,2.8267,2.8062,2.813,102000.0
2009-02-23 14:40:00,4.12,4.12,4.08,4.09,93400.0,2.8198,2.8198,2.7925,2.7993,93400.0
2009-02-23 14:50:00,4.09,4.11,4.04,4.04,127200.0,2.7993,2.813,2.7651,2.7651,127200.0
2009-02-23 15:00:00,4.04,4.08,4.04,4.06,115400.0,2.7651,2.7925,2.7651,2.7788,115400.0
2009-02-23 15:10:00,4.06,4.06,4.03,4.04,183600.0,2.7788,2.7788,2.7582,2.7651,183600.0
2009-02-23 15:20:00,4.03,4.04,3.99,4.02,210400.0,2.7582,2.7651,2.7309,2.7514,210400.0
2009-02-23 15:30:00,4.02,4.04,3.99,4.0,305600.0,2.7514,2.7651,2.7309,2.7377,305600.0
2009-02-23 15:40:00,4.0,4.02,3.98,3.98,199600.0,2.7377,2.7514,2.724,2.724,199600.0
2009-02-23 15:50:00,3.98,4.0,3.97,3.98,229200.0,2.724,2.7377,2.7172,2.724,229200.0
2009-02-24 09:30:00,3.98,4.01,3.96,4.0,69600.0,2.724,2.7446,2.7103,2.7377,69600.0
2009-02-24 09:40:00,4.0,4.03,3.97,4.01,74800.0,2.7377,2.7582,2.7172,2.7446,74800.0
2009-02-24 09:50:00,4.01,4.04,3.98,4.0,115600.0,2.7446,2.7651,2.724,2.7377,115600.0
2009-02-24 10:00:00,3.99,4.03,3.98,4.0,260000.0,2.7309,2.7582,2.724,2.7377,260000.0
2009-02-24 10:10:00,4.01,4.01,3.98,4.0,223000.0,2.7446,2.7446,2.724,2.7377,223000.0
2009-02-24 10:20:00,3.99,4.02,3.99,4.01,143600.0,2.7309,2.7514,2.7309,2.7446,143600.0
2009-02-24 10:30:00,4.01,4.02,4.0,4.0,190600.0,2.7446,2.7514,2.7377,2.7377,190600.0
2009-02-24 10:40:00,4.0,4.0,3.98,4.0,116600.0,2.7377,2.7377,2.724,2.7377,116600.0
2009-02-24 10:50:00,4.0,4.0,3.97,3.98,106400.0,2.7377,2.7377,2.7172,2.724,106400.0
2009-02-24 11:00:00,3.98,4.04,3.98,4.03,107400.0,2.724,2.7651,2.724,2.7582,107400.0
2009-02-24 11:10:00,4.03,4.05,4.02,4.04,74400.0,2.7582,2.7719,2.7514,2.7651,74400.0
2009-02-24 11:20:00,4.04,4.05,4.03,4.04,86800.0,2.7651,2.7719,2.7582,2.7651,86800.0
2009-02-24 11:30:00,4.04,4.05,4.01,4.03,52600.0,2.7651,2.7719,2.7446,2.7582,52600.0
2009-02-24 11:40:00,4.03,4.04,4.01,4.01,47200.0,2.7582,2.7651,2.7446,2.7446,47200.0
2009-02-24 11:50:00,4.01,4.02,4.01,4.02,46200.0,2.7446,2.7514,2.7446,2.7514,46200.0
2009-02-24 12:00:00,4.02,4.07,4.02,4.05,113400.0,2.7514,2.7856,2.7514,2.7719,113400.0
2009-02-24 12:10:00,4.05,4.08,4.05,4.07,78800.0,2.7719,2.7925,2.7719,2.7856,78800.0
2009-02-24 12:20:00,4.07,4.09,4.07,4.08,132200.0,2.7856,2.7993,2.7856,2.7925,132200.0
2009-02-24 12:30:00,4.08,4.13,4.08,4.12,90200.0,2.7925,2.8267,2.7925,2.8198,90200.0
2009-02-24 12:40:00,4.12,4.13,4.12,4.12,70200.0,2.8198,2.8267,2.8198,2.8198,70200.0
2009-02-24 12:50:00,4.12,4.16,4.12,4.15,130800.0,2.8198,2.8472,2.8198,2.8404,130800.0
2009-02-24 13:00:00,4.15,4.18,4.14,4.18,139600.0,2.8404,2.8609,2.8335,2.8609,139600.0
2009-02-24 13:10:00,4.18,4.18,4.16,4.18,130000.0,2.8609,2.8609,2.8472,2.8609,130000.0
2009-02-24 13:20:00,4.18,4.24,4.18,4.24,146400.0,2.8609,2.902,2.8609,2.902,146400.0
2009-02-24 13:30:00,4.24,4.28,4.24,4.25,126000.0,2.902,2.9293,2.902,2.9088,126000.0
2009-02-24 13:40:00,4.25,4.26,4.25,4.26,71000.0,2.9088,2.9157,2.9088,2.9157,71000.0
2009-02-24 13:50:00,4.26,4.31,4.26,4.31,117600.0,2.9157,2.9499,2.9157,2.9499,117600.0
2009-02-24 14:00:00,4.31,4.31,4.3,4.31,118200.0,2.9499,2.9499,2.943,2.9499,118200.0
2009-02-24 14:10:00,4.31,4.35,4.3,4.33,189000.0,2.9499,2.9773,2.943,2.9636,189000.0
2009-02-24 14:20:00,4.33,4.33,4.33,4.33,81400.0,2.9636,2.9636,2.9636,2.9636,81400.0
2009-02-24 14:30:00,4.33,4.34,4.32,4.33,173000.0,2.9636,2.9704,2.9567,2.9636,173000.0
2009-02-24 14:40:00,4.33,4.34,4.32,4.32,80400.0,2.9636,2.9704,2.9567,2.9567,80400.0
2009-02-24 14:50:00,4.33,4.36,4.32,4.35,123200.0,2.9636,2.9841,2.9567,2.9773,123200.0
2009-02-24 15:00:00,4.34,4.36,4.32,4.33,282200.0,2.9704,2.9841,2.9567,2.9636,282200.0
2009-02-24 15:10:00,4.33,4.35,4.32,4.35,159000.0,2.9636,2.9773,2.9567,2.9773,159000.0
2009-02-24 15:20:00,4.35,4.37,4.34,4.35,196400.0,2.9773,2.9909,2.9704,2.9773,196400.0
2009-02-24 15:30:00,4.35,4.36,4.3,4.33,210400.0,2.9773,2.9841,2.943,2.9636,210400.0
2009-02-24 15:40:00,4.33,4.35,4.31,4.33,163600.0,2.9636,2.9773,2.9499,2.9636,163600.0
2009-02-24 15:50:00,4.33,4.35,4.31,4.32,309000.0,2.9636,2.9773,2.9499,2.9567,309000.0
2009-02-25 09:30:00,4.3,4.4,4.3,4.37,144200.0,2.943,3.0115,2.943,2.9909,144200.0
2009-02-25 09:40:00,4.37,4.39,4.32,4.33,164400.0,2.9909,3.0046,2.9567,2.9636,164400.0
2009-02-25 09:50:00,4.34,4.35,4.29,4.34,235800.0,2.9704,2.9773,2.9362,2.9704,235800.0
2009-02-25 10:00:00,4.34,4.34,4.25,4.26,208400.0,2.9704,2.9704,2.9088,2.9157,208400.0
2009-02-25 10:10:00,4.26,4.36,4.26,4.35,342800.0,2.9157,2.9841,2.9157,2.9773,342800.0
2009-02-25 10:20:00,4.35,4.42,4.34,4.36,237000.0,2.9773,3.0252,2.9704,2.9841,237000.0
2009-02-25 10:30:00,4.36,4.38,4.36,4.37,163200.0,2.9841,2.9978,2.9841,2.9909,163200.0
2009-02-25 10:40:00,4.37,4.37,4.29,4.31,208400.0,2.9909,2.9909,2.9362,2.9499,208400.0
2009-02-25 10:50:00,4.3,4.35,4.3,4.33,119600.0,2.943,2.9773,2.943,2.9636,119600.0
2009-02-25 11:00:00,4.33,4.34,4.33,4.34,95000.0,2.9636,2.9704,2.9636,2.9704,95000.0
2009-02-25 11:10:00,4.33,4.34,4.3,4.33,72800.0,2.9636,2.9704,2.943,2.9636,72800.0
2009-02-25 11:20:00,4.33,4.34,4.32,4.34,50800.0,2.9636,2.9704,2.9567,2.9704,50800.0
2009-02-25 11:30:00,4.33,4.35,4.33,4.35,53200.0,2.9636,2.9773,2.9636,2.9773,53200.0
2009-02-25 11:40:00,4.34,4.43,4.34,4.42,156800.0,2.9704,3.032,2.9704,3.0252,156800.0
2009-02-25 11:50:00,4.42,4.42,4.36,4.36,142200.0,3.0252,3.0252,2.9841,2.9841,142200.0
2009-02-25 12:00:00,4.36,4.37,4.33,4.35,139600.0,2.9841,2.9909,2.9636,2.9773,139600.0
2009-02-25 12:10:00,4.35,4.35,4.27,4.28,110200.0,2.9773,2.9773,2.9225,2.9293,110200.0
2009-02-25 12:20:00,4.27,4.31,4.27,4.3,127400.0,2.9225,2.9499,2.9225,2.943,127400.0
2009-02-25 12:30:00,4.31,4.32,4.29,4.31,123400.0,2.9499,2.9567,2.9362,2.9499,123400.0
2009-02-25 12:40:00,4.31,4.32,4.3,4.31,103600.0,2.9499,2.9567,2.943,2.9499,103600.0
2009-02-25 12:50:00,4.31,4.34,4.3,4.34,131400.0,2.9499,2.9704,2.943,2.9704,131400.0
2009-02-25 13:00:00,4.33,4.36,4.33,4.34,54800.0,2.9636,2.9841,2.9636,2.9704,54800.0
2009-02-25 13:10:00,4.34,4.34,4.33,4.33,149400.0,2.9704,2.9704,2.9636,2.9636,149400.0
2009-02-25 13:20:00,4.34,4.34,4.33,4.34,122600.0,2.9704,2.9704,2.9636,2.9704,122600.0
2009-02-25 13:30:00,4.34,4.41,4.33,4.41,174800.0,2.9704,3.0183,2.9636,3.0183,174800.0
2009-02-25 13:40:00,4.41,4.47,4.41,4.44,272400.0,3.0183,3.0594,3.0183,3.0389,272400.0
2009-02-25 13:50:00,4.44,4.47,4.42,4.45,95600.0,3.0389,3.0594,3.0252,3.0457,95600.0
2009-02-25 14:00:00,4.45,4.47,4.33,4.38,304600.0,3.0457,3.0594,2.9636,2.9978,304600.0
2009-02-25 14:10:00,4.38,4.4,4.32,4.34,237400.0,2.9978,3.0115,2.9567,2.9704,237400.0
2009-02-25 14:20:00,4.35,4.41,4.33,4.41,222000.0,2.9773,3.0183,2.9636,3.0183,222000.0
2009-02-25 14:30:00,4.41,4.42,4.37,4.39,126400.0,3.0183,3.0252,2.9909,3.0046,126400.0
2009-02-25 14:40:00,4.39,4.46,4.39,4.44,134800.0,3.0046,3.0525,3.0046,3.0389,134800.0
2009-02-25 14:50:00,4.44,4.51,4.44,4.47,224800.0,3.0389,3.0868,3.0389,3.0594,224800.0
2009-02-25 15:00:00,4.47,4.55,4.45,4.5,324600.0,3.0594,3.1141,3.0457,3.0799,324600.0
2009-02-25 15:10:00,4.5,4.56,4.48,4.55,303400.0,3.0799,3.121,3.0662,3.1141,303400.0
2009-02-25 15:20:00,4.55,4.59,4.55,4.57,199400.0,3.1141,3.1415,3.1141,3.1278,199400.0
2009-02-25 15:30:00,4.57,4.57,4.53,4.53,225000.0,3.1278,3.1278,3.1005,3.1005,225000.0
2009-02-25 15:40:00,4.53,4.55,4.47,4.49,186800.0,3.1005,3.1141,3.0594,3.0731,186800.0
2009-02-25 15:50:00,4.48,4.49,4.42,4.46,358600.0,3.0662,3.0731,3.0252,3.0525,358600.0
2009-02-26 09:30:00,4.51,4.54,4.42,4.43,56600.0,3.0868,3.1073,3.0252,3.032,56600.0
2009-02-26 09:40:00,4.42,4.48,4.39,4.39,69200.0,3.0252,3.0662,3.0046,3.0046,69200.0
2009-02-26 09:50:00,4.4,4.47,4.4,4.47,57600.0,3.0115,3.0594,3.0115,3.0594,57600.0
2009-02-26 10:00:00,4.47,4.53,4.47,4.52,108000.0,3.0594,3.1005,3.0594,3.0936,108000.0
2009-02-26 10:10:00,4.52,4.52,4.51,4.52,108000.0,3.0936,3.0936,3.0868,3.0936,108000.0
2009-02-26 10:20:00,4.52,4.54,4.52,4.53,46600.0,3.0936,3.1073,3.0936,3.1005,46600.0
2009-02-26 10:30:00,4.53,4.53,4.48,4.51,76400.0,3.1005,3.1005,3.0662,3.0868,76400.0
2009-02-26 10:40:00,4.51,4.52,4.49,4.5,74600.0,3.0868,3.0936,3.0731,3.0799,74600.0
2009-02-26 10:50:00,4.5,4.5,4.44,4.46,60800.0,3.0799,3.0799,3.0389,3.0525,60800.0
2009-02-26 11:00:00,4.46,4.47,4.42,4.45,75600.0,3.0525,3.0594,3.0252,3.0457,75600.0
2009-02-26 11:10:00,4.46,4.49,4.43,4.48,44600.0,3.0525,3.0731,3.032,3.0662,44600.0
2009-02-26 11:20:00,4.48,4.53,4.48,4.52,61400.0,3.0662,3.1005,3.0662,3.0936,61400.0
2009-02-26 11:30:00,4.52,4.55,4.52,4.54,56200.0,3.0936,3.1141,3.0936,3.1073,56200.0
2009-02-26 11:40:00,4.54,4.54,4.5,4.51,37000.0,3.1073,3.1073,3.0799,3.0868,37000.0
2009-02-26 11:50:00,4.51,4.54,4.51,4.53,18400.0,3.0868,3.1073,3.0868,3.1005,18400.0
2009-02-26 12:00:00,4.53,4.55,4.53,4.55,37400.0,3.1005,3.1141,3.1005,3.1141,37400.0
2009-02-26 12:10:00,4.55,4.55,4.52,4.52,36600.0,3.1141,3.1141,3.0936,3.0936,36600.0
2009-02-26 12:20:00,4.52,4.52,4.48,4.5,54000.0,3.0936,3.0936,3.0662,3.0799,54000.0
2009-02-26 12:30:00,4.5,4.51,4.47,4.49,83600.0,3.0799,3.0868,3.0594,3.0731,83600.0
2009-02-26 12:40:00,4.49,4.49,4.46,4.47,95200.0,3.0731,3.0731,3.0525,3.0594,95200.0
2009-02-26 12:50:00,4.47,4.48,4.44,4.45,74400.0,3.0594,3.0662,3.0389,3.0457,74400.0
2009-02-26 13:00:00,4.45,4.46,4.43,4.43,53800.0,3.0457,3.0525,3.032,3.032,53800.0
2009-02-26 13:10:00,4.43,4.43,4.39,4.39,94800.0,3.032,3.032,3.0046,3.0046,94800.0
2009-02-26 13:20:00,4.4,4.43,4.38,4.4,144600.0,3.0115,3.032,2.9978,3.0115,144600.0
2009-02-26 13:30:00,4.4,4.4,4.36,4.38,79000.0,3.0115,3.0115,2.9841,2.9978,79000.0
2009-02-26 13:40:00,4.38,4.42,4.38,4.41,58200.0,2.9978,3.0252,2.9978,3.0183,58200.0
2009-02-26 13:50:00,4.42,4.43,4.39,4.39,52800.0,3.0252,3.032,3.0046,3.0046,52800.0
2009-02-26 14:00:00,4.4,4.4,4.35,4.37,103200.0,3.0115,3.0115,2.9773,2.9909,103200.0
2009-02-26 14:10:00,4.37,4.39,4.37,4.38,49600.0,2.9909,3.0046,2.9909,2.9978,49600.0
2009-02-26 14:20:00,4.38,4.4,4.37,4.38,78400.0,2.9978,3.0115,2.9909,2.9978,78400.0
2009-02-26 14:30:00,4.37,4.39,4.35,4.39,141200.0,2.9909,3.0046,2.9773,3.0046,141200.0
2009-02-26 14:40:00,4.39,4.4,4.37,4.37,60200.0,3.0046,3.0115,2.9909,2.9909,60200.0
2009-02-26 14:50:00,4.37,4.37,4.29,4.3,111200.0,2.9909,2.9909,2.9362,2.943,111200.0
2009-02-26 15:00:00,4.3,4.3,4.27,4.29,142400.0,2.943,2.943,2.9225,2.9362,142400.0
2009-02-26 15:10:00,4.29,4.29,4.22,4.22,204000.0,2.9362,2.9362,2.8883,2.8883,204000.0
2009-02-26 15:20:00,4.22,4.28,4.2,4.27,254800.0,2.8883,2.9293,2.8746,2.9225,254800.0
2009-02-26 15:30:00,4.28,4.3,4.26,4.3,117200.0,2.9293,2.943,2.9157,2.943,117200.0
2009-02-26 15:40:00,4.3,4.33,4.29,4.3,124600.0,2.943,2.9636,2.9362,2.943,124600.0
2009-02-26 15:50:00,4.3,4.3,4.26,4.26,152600.0,2.943,2.943,2.9157,2.9157,152600.0
2009-02-27 09:30:00,4.16,4.18,4.09,4.13,85600.0,2.8472,2.8609,2.7993,2.8267,85600.0
2009-02-27 09:40:00,4.12,4.23,4.12,4.18,162200.0,2.8198,2.8951,2.8198,2.8609,162200.0
2009-02-27 09:50:00,4.18,4.34,4.18,4.3,89800.0,2.8609,2.9704,2.8609,2.943,89800.0
2009-02-27 10:00:00,4.3,4.33,4.27,4.28,180200.0,2.943,2.9636,2.9225,2.9293,180200.0
2009-02-27 10:10:00,4.29,4.32,4.28,4.32,99400.0,2.9362,2.9567,2.9293,2.9567,99400.0
2009-02-27 10:20:00,4.33,4.41,4.33,4.36,94800.0,2.9636,3.0183,2.9636,2.9841,94800.0
2009-02-27 10:30:00,4.36,4.38,4.33,4.34,132000.0,2.9841,2.9978,2.9636,2.9704,132000.0
2009-02-27 10:40:00,4.34,4.38,4.31,4.34,124000.0,2.9704,2.9978,2.9499,2.9704,124000.0
2009-02-27 10:50:00,4.34,4.36,4.32,4.33,73600.0,2.9704,2.9841,2.9567,2.9636,73600.0
2009-02-27 11:00:00,4.33,4.33,4.28,4.29,77800.0,2.9636,2.9636,2.9293,2.9362,77800.0
2009-02-27 11:10:00,4.3,4.32,4.3,4.32,41600.0,2.943,2.9567,2.943,2.9567,41600.0
2009-02-27 11:20:00,4.32,4.38,4.31,4.37,56200.0,2.9567,2.9978,2.9499,2.9909,56200.0
2009-02-27 11:30:00,4.38,4.38,4.36,4.37,41800.0,2.9978,2.9978,2.9841,2.9909,41800.0
2009-02-27 11:40:00,4.37,4.41,4.36,4.37,84400.0,2.9909,3.0183,2.9841,2.9909,84400.0
2009-02-27 11:50:00,4.37,4.42,4.35,4.41,56800.0,2.9909,3.0252,2.9773,3.0183,56800.0
2009-02-27 12:00:00,4.42,4.43,4.41,4.42,65800.0,3.0252,3.032,3.0183,3.0252,65800.0
2009-02-27 12:10:00,4.42,4.44,4.41,4.41,60200.0,3.0252,3.0389,3.0183,3.0183,60200.0
2009-02-27 12:20:00,4.41,4.44,4.4,4.43,60600.0,3.0183,3.0389,3.0115,3.032,60600.0
2009-02-27 12:30:00,4.44,4.45,4.4,4.4,70000.0,3.0389,3.0457,3.0115,3.0115,70000.0
2009-02-27 12:40:00,4.4,4.43,4.39,4.41,56200.0,3.0115,3.032,3.0046,3.0183,56200.0
2009-02-27 12:50:00,4.41,4.45,4.41,4.44,48000.0,3.0183,3.0457,3.0183,3.0389,48000.0
2009-02-27 13:00:00,4.45,4.47,4.44,4.44,47800.0,3.0457,3.0594,3.0389,3.0389,47800.0
2009-02-27 13:10:00,4.44,4.45,4.4,4.41,59400.0,3.0389,3.0457,3.0115,3.0183,59400.0
2009-02-27 13:20:00,4.41,4.43,4.4,4.43,47400.0,3.0183,3.032,3.0115,3.032,47400.0
2009-02-27 13:30:00,4.43,4.43,4.37,4.39,193600.0,3.032,3.032,2.9909,3.0046,193600.0
2009-02-27 13:40:00,4.39,4.44,4.38,4.44,66800.0,3.0046,3.0389,2.9978,3.0389,66800.0
2009-02-27 13:50:00,4.44,4.48,4.41,4.46,99600.0,3.0389,3.0662,3.0183,3.0525,99600.0
2009-02-27 14:00:00,4.45,4.49,4.43,4.46,53000.0,3.0457,3.0731,3.032,3.0525,53000.0
2009-02-27 14:10:00,4.45,4.48,4.43,4.44,60200.0,3.0457,3.0662,3.032,3.0389,60200.0
2009-02-27 14:20:00,4.45,4.46,4.38,4.39,99200.0,3.0457,3.0525,2.9978,3.0046,99200.0
2009-02-27 14:30:00,4.39,4.41,4.37,4.37,55800.0,3.0046,3.0183,2.9909,2.9909,55800.0
2009-02-27 14:40:00,4.38,4.42,4.37,4.38,130400.0,2.9978,3.0252,2.9909,2.9978,130400.0
2009-02-27 14:50:00,4.38,4.39,4.36,4.37,114200.0,2.9978,3.0046,2.9841,2.9909,114200.0
2009-02-27 15:00:00,4.38,4.39,4.35,4.35,170200.0,2.9978,3.0046,2.9773,2.9773,170200.0
2009-02-27 15:10:00,4.35,4.35,4.31,4.31,78000.0,2.9773,2.9773,2.9499,2.9499,78000.0
2009-02-27 15:20:00,4.32,4.34,4.3,4.31,88800.0,2.9567,2.9704,2.943,2.9499,88800.0
2009-02-27 15:30:00,4.3,4.36,4.3,4.32,112200.0,2.943,2.9841,2.943,2.9567,112200.0
2009-02-27 15:40:00,4.32,4.38,4.32,4.36,403400.0,2.9567,2.9978,2.9567,2.9841,403400.0
2009-02-27 15:50:00,4.36,4.38,4.3,4.33,517800.0,2.9841,2.9978,2.943,2.9636,517800.0
2009-03-02 09:30:00,4.24,4.32,4.24,4.28,66400.0,2.902,2.9567,2.902,2.9293,66400.0
2009-03-02 09:40:00,4.26,4.32,4.25,4.3,65200.0,2.9157,2.9567,2.9088,2.943,65200.0
2009-03-02 09:50:00,4.3,4.35,4.3,4.34,157200.0,2.943,2.9773,2.943,2.9704,157200.0
2009-03-02 10:00:00,4.35,4.37,4.27,4.3,98800.0,2.9773,2.9909,2.9225,2.943,98800.0
2009-03-02 10:10:00,4.3,4.31,4.25,4.28,65200.0,2.943,2.9499,2.9088,2.9293,65200.0
2009-03-02 10:20:00,4.28,4.29,4.25,4.26,74200.0,2.9293,2.9362,2.9088,2.9157,74200.0
2009-03-02 10:30:00,4.26,4.27,4.25,4.27,245000.0,2.9157,2.9225,2.9088,2.9225,245000.0
2009-03-02 10:40:00,4.27,4.27,4.26,4.27,164800.0,2.9225,2.9225,2.9157,2.9225,164800.0
2009-03-02 10:50:00,4.27,4.31,4.27,4.31,86600.0,2.9225,2.9499,2.9225,2.9499,86600.0
2009-03-02 11:00:00,4.31,4.36,4.31,4.36,122600.0,2.9499,2.9841,2.9499,2.9841,122600.0
2009-03-02 11:10:00,4.36,4.36,4.3,4.35,630000.0,2.9841,2.9841,2.943,2.9773,630000.0
2009-03-02 11:20:00,4.35,4.37,4.33,4.35,217400.0,2.9773,2.9909,2.9636,2.9773,217400.0
2009-03-02 11:30:00,4.35,4.37,4.34,4.35,128400.0,2.9773,2.9909,2.9704,2.9773,128400.0
2009-03-02 11:40:00,4.35,4.38,4.34,4.34,108600.0,2.9773,2.9978,2.9704,2.9704,108600.0
2009-03-02 11:50:00,4.34,4.36,4.33,4.35,134800.0,2.9704,2.9841,2.9636,2.9773,134800.0
2009-03-02 12:00:00,4.36,4.38,4.34,4.38,116200.0,2.9841,2.9978,2.9704,2.9978,116200.0
2009-03-02 12:10:00,4.38,4.38,4.31,4.32,60200.0,2.9978,2.9978,2.9499,2.9567,60200.0
2009-03-02 12:20:00,4.32,4.34,4.3,4.34,76000.0,2.9567,2.9704,2.943,2.9704,76000.0
2009-03-02 12:30:00,4.34,4.38,4.34,4.38,83600.0,2.9704,2.9978,2.9704,2.9978,83600.0
2009-03-02 12:40:00,4.38,4.38,4.35,4.35,37200.0,2.9978,2.9978,2.9773,2.9773,37200.0
2009-03-02 12:50:00,4.35,4.38,4.34,4.35,57800.0,2.9773,2.9978,2.9704,2.9773,57800.0
2009-03-02 13:00:00,4.35,4.38,4.35,4.38,57400.0,2.9773,2.9978,2.9773,2.9978,57400.0
2009-03-02 13:10:00,4.38,4.38,4.32,4.32,75200.0,2.9978,2.9978,2.9567,2.9567,75200.0
2009-03-02 13:20:00,4.32,4.32,4.29,4.29,96200.0,2.9567,2.9567,2.9362,2.9362,96200.0
2009-03-02 13:30:00,4.29,4.3,4.29,4.29,63400.0,2.9362,2.943,2.9362,2.9362,63400.0
2009-03-02 13:40:00,4.29,4.32,4.29,4.32,88400.0,2.9362,2.9567,2.9362,2.9567,88400.0
2009-03-02 13:50:00,4.32,4.34,4.31,4.34,134400.0,2.9567,2.9704,2.9499,2.9704,134400.0
2009-03-02 14:00:00,4.34,4.37,4.34,4.36,105000.0,2.9704,2.9909,2.9704,2.9841,105000.0
2009-03-02 14:10:00,4.36,4.38,4.34,4.35,54200.0,2.9841,2.9978,2.9704,2.9773,54200.0
2009-03-02 14:20:00,4.34,4.34,4.32,4.33,116800.0,2.9704,2.9704,2.9567,2.9636,116800.0
2009-03-02 14:30:00,4.33,4.37,4.32,4.35,71400.0,2.9636,2.9909,2.9567,2.9773,71400.0
2009-03-02 14:40:00,4.35,4.37,4.32,4.32,108600.0,2.9773,2.9909,2.9567,2.9567,108600.0
2009-03-02 14:50:00,4.32,4.34,4.29,4.31,83200.0,2.9567,2.9704,2.9362,2.9499,83200.0
2009-03-02 15:00:00,4.31,4.31,4.28,4.3,77000.0,2.9499,2.9499,2.9293,2.943,77000.0
2009-03-02 15:10:00,4.31,4.32,4.25,4.25,105800.0,2.9499,2.9567,2.9088,2.9088,105800.0
2009-03-02 15:20:00,4.25,4.28,4.23,4.27,107600.0,2.9088,2.9293,2.8951,2.9225,107600.0
2009-03-02 15:30:00,4.27,4.29,4.25,4.25,92600.0,2.9225,2.9362,2.9088,2.9088,92600.0
2009-03-02 15:40:00,4.26,4.27,4.23,4.25,124000.0,2.9157,2.9225,2.8951,2.9088,124000.0
2009-03-02 15:50:00,4.24,4.29,4.24,4.26,329600.0,2.902,2.9362,2.902,2.9157,329600.0
2009-03-03 09:30:00,4.35,4.36,4.26,4.28,51000.0,2.9773,2.9841,2.9157,2.9293,51000.0
2009-03-03 09:40:00,4.27,4.29,4.23,4.23,148400.0,2.9225,2.9362,2.8951,2.8951,148400.0
2009-03-03 09:50:00,4.23,4.28,4.23,4.25,69800.0,2.8951,2.9293,2.8951,2.9088,69800.0
2009-03-03 10:00:00,4.24,4.29,4.22,4.29,85800.0,2.902,2.9362,2.8883,2.9362,85800.0
2009-03-03 10:10:00,4.29,4.29,4.22,4.22,82800.0,2.9362,2.9362,2.8883,2.8883,82800.0
2009-03-03 10:20:00,4.22,4.27,4.22,4.27,55600.0,2.8883,2.9225,2.8883,2.9225,55600.0
2009-03-03 10:30:00,4.27,4.28,4.25,4.28,72400.0,2.9225,2.9293,2.9088,2.9293,72400.0
2009-03-03 10:40:00,4.28,4.3,4.25,4.25,69400.0,2.9293,2.943,2.9088,2.9088,69400.0
2009-03-03 10:50:00,4.25,4.26,4.2,4.22,91800.0,2.9088,2.9157,2.8746,2.8883,91800.0
2009-03-03 11:00:00,4.22,4.24,4.2,4.24,84800.0,2.8883,2.902,2.8746,2.902,84800.0
2009-03-03 11:10:00,4.23,4.24,4.14,4.14,124400.0,2.8951,2.902,2.8335,2.8335,124400.0
2009-03-03 11:20:00,4.15,4.18,4.15,4.15,59600.0,2.8404,2.8609,2.8404,2.8404,59600.0
2009-03-03 11:30:00,4.15,4.17,4.14,4.14,112800.0,2.8404,2.8541,2.8335,2.8335,112800.0
2009-03-03 11:40:00,4.14,4.16,4.14,4.16,73600.0,2.8335,2.8472,2.8335,2.8472,73600.0
2009-03-03 11:50:00,4.15,4.16,4.1,4.14,101200.0,2.8404,2.8472,2.8062,2.8335,101200.0
2009-03-03 12:00:00,4.14,4.2,4.14,4.2,82200.0,2.8335,2.8746,2.8335,2.8746,82200.0
2009-03-03 12:10:00,4.21,4.25,4.2,4.25,68800.0,2.8814,2.9088,2.8746,2.9088,68800.0
2009-03-03 12:20:00,4.25,4.26,4.23,4.23,102000.0,2.9088,2.9157,2.8951,2.8951,102000.0
2009-03-03 12:30:00,4.23,4.23,4.18,4.18,44600.0,2.8951,2.8951,2.8609,2.8609,44600.0
2009-03-03 12:40:00,4.18,4.23,4.18,4.22,28200.0,2.8609,2.8951,2.8609,2.8883,28200.0
2009-03-03 12:50:00,4.22,4.22,4.15,4.16,56000.0,2.8883,2.8883,2.8404,2.8472,56000.0
2009-03-03 13:00:00,4.16,4.18,4.15,4.16,45600.0,2.8472,2.8609,2.8404,2.8472,45600.0
2009-03-03 13:10:00,4.16,4.18,4.16,4.18,40400.0,2.8472,2.8609,2.8472,2.8609,40400.0
2009-03-03 13:20:00,4.18,4.2,4.14,4.14,51800.0,2.8609,2.8746,2.8335,2.8335,51800.0
2009-03-03 13:30:00,4.15,4.15,4.11,4.11,39800.0,2.8404,2.8404,2.813,2.813,39800.0
2009-03-03 13:40:00,4.11,4.13,4.11,4.11,49600.0,2.813,2.8267,2.813,2.813,49600.0
2009-03-03 13:50:00,4.11,4.18,4.1,4.18,54200.0,2.813,2.8609,2.8062,2.8609,54200.0
2009-03-03 14:00:00,4.18,4.2,4.17,4.18,69200.0,2.8609,2.8746,2.8541,2.8609,69200.0
2009-03-03 14:10:00,4.17,4.2,4.17,4.18,34200.0,2.8541,2.8746,2.8541,2.8609,34200.0
2009-03-03 14:20:00,4.17,4.22,4.17,4.2,66400.0,2.8541,2.8883,2.8541,2.8746,66400.0
2009-03-03 14:30:00,4.2,4.25,4.2,4.24,87400.0,2.8746,2.9088,2.8746,2.902,87400.0
2009-03-03 14:40:00,4.24,4.25,4.2,4.22,105800.0,2.902,2.9088,2.8746,2.8883,105800.0
2009-03-03 14:50:00,4.22,4.26,4.2,4.25,132200.0,2.8883,2.9157,2.8746,2.9088,132200.0
2009-03-03 15:00:00,4.25,4.26,4.22,4.24,157000.0,2.9088,2.9157,2.8883,2.902,157000.0
2009-03-03 15:10:00,4.24,4.25,4.22,4.22,120200.0,2.902,2.9088,2.8883,2.8883,120200.0
2009-03-03 15:20:00,4.23,4.23,4.18,4.21,173800.0,2.8951,2.8951,2.8609,2.8814,173800.0
2009-03-03 15:30:00,4.21,4.23,4.16,4.16,162600.0,2.8814,2.8951,2.8472,2.8472,162600.0
2009-03-03 15:40:00,4.16,4.2,4.16,4.18,138200.0,2.8472,2.8746,2.8472,2.8609,138200.0
2009-03-03 15:50:00,4.18,4.26,4.18,4.21,432400.0,2.8609,2.9157,2.8609,2.8814,432400.0
2009-03-04 09:30:00,4.27,4.28,4.22,4.25,111000.0,2.9225,2.9293,2.8883,2.9088,111000.0
2009-03-04 09:40:00,4.25,4.26,4.22,4.22,66800.0,2.9088,2.9157,2.8883,2.8883,66800.0
2009-03-04 09:50:00,4.22,4.22,4.16,4.17,48200.0,2.8883,2.8883,2.8472,2.8541,48200.0
2009-03-04 10:00:00,4.17,4.17,4.14,4.15,169200.0,2.8541,2.8541,2.8335,2.8404,169200.0
2009-03-04 10:10:00,4.15,4.21,4.15,4.17,137600.0,2.8404,2.8814,2.8404,2.8541,137600.0
2009-03-04 10:20:00,4.18,4.18,4.1,4.17,88600.0,2.8609,2.8609,2.8062,2.8541,88600.0
2009-03-04 10:30:00,4.17,4.2,4.15,4.18,86000.0,2.8541,2.8746,2.8404,2.8609,86000.0
2009-03-04 10:40:00,4.18,4.25,4.18,4.24,94400.0,2.8609,2.9088,2.8609,2.902,94400.0
2009-03-04 10:50:00,4.24,4.28,4.22,4.24,77200.0,2.902,2.9293,2.8883,2.902,77200.0
2009-03-04 11:00:00,4.24,4.28,4.24,4.25,148800.0,2.902,2.9293,2.902,2.9088,148800.0
2009-03-04 11:10:00,4.24,4.26,4.24,4.25,103800.0,2.902,2.9157,2.902,2.9088,103800.0
2009-03-04 11:20:00,4.25,4.27,4.21,4.27,107600.0,2.9088,2.9225,2.8814,2.9225,107600.0
2009-03-04 11:30:00,4.27,4.29,4.26,4.28,48600.0,2.9225,2.9362,2.9157,2.9293,48600.0
2009-03-04 11:40:00,4.28,4.29,4.25,4.29,47200.0,2.9293,2.9362,2.9088,2.9362,47200.0
2009-03-04 11:50:00,4.28,4.31,4.26,4.26,117000.0,2.9293,2.9499,2.9157,2.9157,117000.0
2009-03-04 12:00:00,4.26,4.27,4.21,4.23,75000.0,2.9157,2.9225,2.8814,2.8951,75000.0
2009-03-04 12:10:00,4.23,4.23,4.2,4.21,50000.0,2.8951,2.8951,2.8746,2.8814,50000.0
2009-03-04 12:20:00,4.22,4.23,4.21,4.23,53400.0,2.8883,2.8951,2.8814,2.8951,53400.0
2009-03-04 12:30:00,4.23,4.23,4.22,4.23,27400.0,2.8951,2.8951,2.8883,2.8951,27400.0
2009-03-04 12:40:00,4.23,4.23,4.21,4.22,32600.0,2.8951,2.8951,2.8814,2.8883,32600.0
2009-03-04 12:50:00,4.22,4.23,4.22,4.23,35800.0,2.8883,2.8951,2.8883,2.8951,35800.0
2009-03-04 13:00:00,4.23,4.24,4.2,4.22,27600.0,2.8951,2.902,2.8746,2.8883,27600.0
2009-03-04 13:10:00,4.22,4.24,4.21,4.24,114000.0,2.8883,2.902,2.8814,2.902,114000.0
2009-03-04 13:20:00,4.24,4.25,4.23,4.23,31400.0,2.902,2.9088,2.8951,2.8951,31400.0
2009-03-04 13:30:00,4.23,4.25,4.22,4.22,142200.0,2.8951,2.9088,2.8883,2.8883,142200.0
2009-03-04 13:40:00,4.23,4.24,4.2,4.22,101800.0,2.8951,2.902,2.8746,2.8883,101800.0
2009-03-04 13:50:00,4.22,4.22,4.21,4.21,44600.0,2.8883,2.8883,2.8814,2.8814,44600.0
2009-03-04 14:00:00,4.21,4.23,4.2,4.23,135200.0,2.8814,2.8951,2.8746,2.8951,135200.0
2009-03-04 14:10:00,4.23,4.25,4.22,4.23,127800.0,2.8951,2.9088,2.8883,2.8951,127800.0
2009-03-04 14:20:00,4.24,4.25,4.23,4.25,92400.0,2.902,2.9088,2.8951,2.9088,92400.0
2009-03-04 14:30:00,4.25,4.3,4.25,4.29,218400.0,2.9088,2.943,2.9088,2.9362,218400.0
2009-03-04 14:40:00,4.29,4.36,4.28,4.32,288200.0,2.9362,2.9841,2.9293,2.9567,288200.0
2009-03-04 14:50:00,4.32,4.37,4.32,4.37,138800.0,2.9567,2.9909,2.9567,2.9909,138800.0
2009-03-04 15:00:00,4.36,4.39,4.36,4.37,128200.0,2.9841,3.0046,2.9841,2.9909,128200.0
2009-03-04 15:10:00,4.37,4.43,4.37,4.41,100200.0,2.9909,3.032,2.9909,3.0183,100200.0
2009-03-04 15:20:00,4.41,4.41,4.35,4.39,123600.0,3.0183,3.0183,2.9773,3.0046,123600.0
2009-03-04 15:30:00,4.39,4.4,4.36,4.36,155000.0,3.0046,3.0115,2.9841,2.9841,155000.0
2009-03-04 15:40:00,4.37,4.38,4.35,4.35,195400.0,2.9909,2.9978,2.9773,2.9773,195400.0
2009-03-04 15:50:00,4.35,4.36,4.32,4.33,378800.0,2.9773,2.9841,2.9567,2.9636,378800.0
2009-03-05 09:30:00,4.23,4.32,4.21,4.31,55200.0,2.8951,2.9567,2.8814,2.9499,55200.0
2009-03-05 09:40:00,4.31,4.31,4.28,4.29,66200.0,2.9499,2.9499,2.9293,2.9362,66200.0
2009-03-05 09:50:00,4.29,4.33,4.27,4.27,64400.0,2.9362,2.9636,2.9225,2.9225,64400.0
2009-03-05 10:00:00,4.28,4.31,4.22,4.24,95800.0,2.9293,2.9499,2.8883,2.902,95800.0
2009-03-05 10:10:00,4.23,4.23,4.18,4.18,64400.0,2.8951,2.8951,2.8609,2.8609,64400.0
2009-03-05 10:20:00,4.18,4.19,4.14,4.17,52800.0,2.8609,2.8678,2.8335,2.8541,52800.0
2009-03-05 10:30:00,4.17,4.18,4.16,4.17,43200.0,2.8541,2.8609,2.8472,2.8541,43200.0
2009-03-05 10:40:00,4.17,4.18,4.11,4.13,510800.0,2.8541,2.8609,2.813,2.8267,510800.0
2009-03-05 10:50:00,4.13,4.16,4.11,4.13,293200.0,2.8267,2.8472,2.813,2.8267,293200.0
2009-03-05 11:00:00,4.13,4.14,4.04,4.04,146200.0,2.8267,2.8335,2.7651,2.7651,146200.0
2009-03-05 11:10:00,4.05,4.07,4.0,4.02,106600.0,2.7719,2.7856,2.7377,2.7514,106600.0
2009-03-05 11:20:00,4.02,4.04,4.01,4.02,45200.0,2.7514,2.7651,2.7446,2.7514,45200.0
2009-03-05 11:30:00,4.02,4.08,4.01,4.07,547600.0,2.7514,2.7925,2.7446,2.7856,547600.0
2009-03-05 11:40:00,4.08,4.08,4.06,4.07,111800.0,2.7925,2.7925,2.7788,2.7856,111800.0
2009-03-05 11:50:00,4.07,4.09,4.06,4.09,69400.0,2.7856,2.7993,2.7788,2.7993,69400.0
2009-03-05 12:00:00,4.09,4.09,4.08,4.08,39600.0,2.7993,2.7993,2.7925,2.7925,39600.0
2009-03-05 12:10:00,4.08,4.09,4.08,4.08,108200.0,2.7925,2.7993,2.7925,2.7925,108200.0
2009-03-05 12:20:00,4.08,4.1,4.08,4.08,43600.0,2.7925,2.8062,2.7925,2.7925,43600.0
2009-03-05 12:30:00,4.08,4.1,4.08,4.09,36000.0,2.7925,2.8062,2.7925,2.7993,36000.0
2009-03-05 12:40:00,4.09,4.11,4.07,4.08,33800.0,2.7993,2.813,2.7856,2.7925,33800.0
2009-03-05 12:50:00,4.08,4.09,4.08,4.08,22800.0,2.7925,2.7993,2.7925,2.7925,22800.0
2009-03-05 13:00:00,4.08,4.11,4.08,4.1,43000.0,2.7925,2.813,2.7925,2.8062,43000.0
2009-03-05 13:10:00,4.1,4.13,4.1,4.13,42800.0,2.8062,2.8267,2.8062,2.8267,42800.0
2009-03-05 13:20:00,4.13,4.13,4.1,4.1,47800.0,2.8267,2.8267,2.8062,2.8062,47800.0
2009-03-05 13:30:00,4.1,4.1,4.08,4.08,55000.0,2.8062,2.8062,2.7925,2.7925,55000.0
2009-03-05 13:40:00,4.08,4.09,4.06,4.07,82400.0,2.7925,2.7993,2.7788,2.7856,82400.0
2009-03-05 13:50:00,4.07,4.11,4.07,4.1,80400.0,2.7856,2.813,2.7856,2.8062,80400.0
2009-03-05 14:00:00,4.1,4.1,4.08,4.08,47000.0,2.8062,2.8062,2.7925,2.7925,47000.0
2009-03-05 14:10:00,4.09,4.09,4.05,4.05,286400.0,2.7993,2.7993,2.7719,2.7719,286400.0
2009-03-05 14:20:00,4.05,4.05,4.01,4.04,87800.0,2.7719,2.7719,2.7446,2.7651,87800.0
2009-03-05 14:30:00,4.04,4.06,4.03,4.04,94600.0,2.7651,2.7788,2.7582,2.7651,94600.0
2009-03-05 14:40:00,4.04,4.05,4.03,4.03,198400.0,2.7651,2.7719,2.7582,2.7582,198400.0
2009-03-05 14:50:00,4.03,4.04,4.02,4.02,100400.0,2.7582,2.7651,2.7514,2.7514,100400.0
2009-03-05 15:00:00,4.02,4.03,4.01,4.02,149400.0,2.7514,2.7582,2.7446,2.7514,149400.0
2009-03-05 15:10:00,4.02,4.07,4.02,4.05,89400.0,2.7514,2.7856,2.7514,2.7719,89400.0
2009-03-05 15:20:00,4.04,4.05,4.01,4.03,109400.0,2.7651,2.7719,2.7446,2.7582,109400.0
2009-03-05 15:30:00,4.03,4.03,4.0,4.0,163600.0,2.7582,2.7582,2.7377,2.7377,163600.0
2009-03-05 15:40:00,4.0,4.06,4.0,4.05,151400.0,2.7377,2.7788,2.7377,2.7719,151400.0
2009-03-05 15:50:00,4.05,4.06,4.03,4.05,557600.0,2.7719,2.7788,2.7582,2.7719,557600.0
2009-03-06 09:30:00,4.08,4.21,4.08,4.09,40600.0,2.7925,2.8814,2.7925,2.7993,40600.0
2009-03-06 09:40:00,4.08,4.1,4.03,4.06,108800.0,2.7925,2.8062,2.7582,2.7788,108800.0
2009-03-06 09:50:00,4.06,4.06,3.88,3.89,291400.0,2.7788,2.7788,2.6556,2.6624,291400.0
2009-03-06 10:00:00,3.89,3.95,3.87,3.89,99000.0,2.6624,2.7035,2.6487,2.6624,99000.0
2009-03-06 10:10:00,3.88,3.9,3.79,3.81,161200.0,2.6556,2.6693,2.594,2.6077,161200.0
2009-03-06 10:20:00,3.81,3.88,3.8,3.87,52600.0,2.6077,2.6556,2.6008,2.6487,52600.0
2009-03-06 10:30:00,3.88,3.9,3.87,3.89,98600.0,2.6556,2.6693,2.6487,2.6624,98600.0
2009-03-06 10:40:00,3.9,3.94,3.88,3.9,143600.0,2.6693,2.6966,2.6556,2.6693,143600.0
2009-03-06 10:50:00,3.9,3.9,3.83,3.84,80400.0,2.6693,2.6693,2.6214,2.6282,80400.0
2009-03-06 11:00:00,3.84,3.85,3.83,3.85,77400.0,2.6282,2.635,2.6214,2.635,77400.0
2009-03-06 11:10:00,3.85,3.88,3.84,3.85,144800.0,2.635,2.6556,2.6282,2.635,144800.0
2009-03-06 11:20:00,3.85,3.85,3.83,3.85,120200.0,2.635,2.635,2.6214,2.635,120200.0
2009-03-06 11:30:00,3.85,3.9,3.85,3.9,150600.0,2.635,2.6693,2.635,2.6693,150600.0
2009-03-06 11:40:00,3.9,3.95,3.9,3.95,173400.0,2.6693,2.7035,2.6693,2.7035,173400.0
2009-03-06 11:50:00,3.95,3.96,3.94,3.94,58000.0,2.7035,2.7103,2.6966,2.6966,58000.0
2009-03-06 12:00:00,3.94,3.96,3.93,3.94,91400.0,2.6966,2.7103,2.6898,2.6966,91400.0
2009-03-06 12:10:00,3.95,3.95,3.93,3.94,197800.0,2.7035,2.7035,2.6898,2.6966,197800.0
2009-03-06 12:20:00,3.94,3.94,3.9,3.93,98000.0,2.6966,2.6966,2.6693,2.6898,98000.0
2009-03-06 12:30:00,3.93,3.93,3.92,3.93,38200.0,2.6898,2.6898,2.683,2.6898,38200.0
2009-03-06 12:40:00,3.93,3.94,3.88,3.88,130000.0,2.6898,2.6966,2.6556,2.6556,130000.0
2009-03-06 12:50:00,3.89,3.91,3.88,3.89,166400.0,2.6624,2.6761,2.6556,2.6624,166400.0
2009-03-06 13:00:00,3.89,3.89,3.84,3.84,75400.0,2.6624,2.6624,2.6282,2.6282,75400.0
2009-03-06 13:10:00,3.84,3.85,3.82,3.82,38000.0,2.6282,2.635,2.6145,2.6145,38000.0
2009-03-06 13:20:00,3.82,3.82,3.81,3.82,40400.0,2.6145,2.6145,2.6077,2.6145,40400.0
2009-03-06 13:30:00,3.81,3.82,3.77,3.77,184400.0,2.6077,2.6145,2.5803,2.5803,184400.0
2009-03-06 13:40:00,3.77,3.77,3.75,3.76,127000.0,2.5803,2.5803,2.5666,2.5734,127000.0
2009-03-06 13:50:00,3.75,3.76,3.73,3.74,112000.0,2.5666,2.5734,2.5529,2.5598,112000.0
2009-03-06 14:00:00,3.74,3.77,3.73,3.75,1122600.0,2.5598,2.5803,2.5529,2.5666,1122600.0
2009-03-06 14:10:00,3.75,3.75,3.72,3.73,182800.0,2.5666,2.5666,2.5461,2.5529,182800.0
2009-03-06 14:20:00,3.73,3.75,3.72,3.74,201400.0,2.5529,2.5666,2.5461,2.5598,201400.0
2009-03-06 14:30:00,3.75,3.75,3.73,3.74,114000.0,2.5666,2.5666,2.5529,2.5598,114000.0
2009-03-06 14:40:00,3.73,3.73,3.68,3.71,200600.0,2.5529,2.5529,2.5187,2.5392,200600.0
2009-03-06 14:50:00,3.71,3.71,3.69,3.69,87400.0,2.5392,2.5392,2.5255,2.5255,87400.0
2009-03-06 15:00:00,3.69,3.7,3.68,3.69,156800.0,2.5255,2.5324,2.5187,2.5255,156800.0
2009-03-06 15:10:00,3.69,3.71,3.69,3.71,213600.0,2.5255,2.5392,2.5255,2.5392,213600.0
2009-03-06 15:20:00,3.71,3.72,3.69,3.71,262800.0,2.5392,2.5461,2.5255,2.5392,262800.0
2009-03-06 15:30:00,3.71,3.74,3.7,3.73,317400.0,2.5392,2.5598,2.5324,2.5529,317400.0
2009-03-06 15:40:00,3.74,3.79,3.73,3.78,496600.0,2.5598,2.594,2.5529,2.5871,496600.0
2009-03-06 15:50:00,3.78,3.81,3.76,3.8,424400.0,2.5871,2.6077,2.5734,2.6008,424400.0
2009-03-09 09:30:00,3.76,3.84,3.75,3.82,102800.0,2.5734,2.6282,2.5666,2.6145,102800.0
2009-03-09 09:40:00,3.82,3.84,3.78,3.81,212400.0,2.6145,2.6282,2.5871,2.6077,212400.0
2009-03-09 09:50:00,3.81,3.84,3.77,3.77,236400.0,2.6077,2.6282,2.5803,2.5803,236400.0
2009-03-09 10:00:00,3.77,3.78,3.73,3.75,277000.0,2.5803,2.5871,2.5529,2.5666,277000.0
2009-03-09 10:10:00,3.76,3.85,3.75,3.84,279000.0,2.5734,2.635,2.5666,2.6282,279000.0
2009-03-09 10:20:00,3.85,3.89,3.83,3.84,178600.0,2.635,2.6624,2.6214,2.6282,178600.0
2009-03-09 10:30:00,3.83,3.85,3.82,3.84,123800.0,2.6214,2.635,2.6145,2.6282,123800.0
2009-03-09 10:40:00,3.83,3.85,3.82,3.83,84800.0,2.6214,2.635,2.6145,2.6214,84800.0
2009-03-09 10:50:00,3.83,3.83,3.8,3.81,123400.0,2.6214,2.6214,2.6008,2.6077,123400.0
2009-03-09 11:00:00,3.81,3.83,3.8,3.83,45800.0,2.6077,2.6214,2.6008,2.6214,45800.0
2009-03-09 11:10:00,3.83,3.83,3.81,3.81,48400.0,2.6214,2.6214,2.6077,2.6077,48400.0
2009-03-09 11:20:00,3.82,3.84,3.8,3.83,76600.0,2.6145,2.6282,2.6008,2.6214,76600.0
2009-03-09 11:30:00,3.84,3.85,3.82,3.83,85000.0,2.6282,2.635,2.6145,2.6214,85000.0
2009-03-09 11:40:00,3.83,3.83,3.8,3.82,60200.0,2.6214,2.6214,2.6008,2.6145,60200.0
2009-03-09 11:50:00,3.81,3.82,3.79,3.8,82800.0,2.6077,2.6145,2.594,2.6008,82800.0
2009-03-09 12:00:00,3.8,3.81,3.8,3.81,75000.0,2.6008,2.6077,2.6008,2.6077,75000.0
2009-03-09 12:10:00,3.81,3.84,3.81,3.83,67000.0,2.6077,2.6282,2.6077,2.6214,67000.0
2009-03-09 12:20:00,3.83,3.85,3.81,3.83,115400.0,2.6214,2.635,2.6077,2.6214,115400.0
2009-03-09 12:30:00,3.82,3.83,3.81,3.81,63400.0,2.6145,2.6214,2.6077,2.6077,63400.0
2009-03-09 12:40:00,3.81,3.81,3.8,3.81,73800.0,2.6077,2.6077,2.6008,2.6077,73800.0
2009-03-09 12:50:00,3.81,3.82,3.81,3.82,29000.0,2.6077,2.6145,2.6077,2.6145,29000.0
2009-03-09 13:00:00,3.82,3.82,3.8,3.81,130200.0,2.6145,2.6145,2.6008,2.6077,130200.0
2009-03-09 13:10:00,3.81,3.81,3.81,3.81,44000.0,2.6077,2.6077,2.6077,2.6077,44000.0
2009-03-09 13:20:00,3.81,3.81,3.8,3.8,151000.0,2.6077,2.6077,2.6008,2.6008,151000.0
2009-03-09 13:30:00,3.8,3.8,3.8,3.8,33000.0,2.6008,2.6008,2.6008,2.6008,33000.0
2009-03-09 13:40:00,3.8,3.8,3.79,3.8,57200.0,2.6008,2.6008,2.594,2.6008,57200.0
2009-03-09 13:50:00,3.8,3.83,3.79,3.79,194600.0,2.6008,2.6214,2.594,2.594,194600.0
2009-03-09 14:00:00,3.79,3.8,3.79,3.8,114400.0,2.594,2.6008,2.594,2.6008,114400.0
2009-03-09 14:10:00,3.8,3.8,3.78,3.8,57800.0,2.6008,2.6008,2.5871,2.6008,57800.0
2009-03-09 14:20:00,3.79,3.8,3.76,3.77,130400.0,2.594,2.6008,2.5734,2.5803,130400.0
2009-03-09 14:30:00,3.76,3.77,3.75,3.76,139400.0,2.5734,2.5803,2.5666,2.5734,139400.0
2009-03-09 14:40:00,3.76,3.78,3.75,3.77,76000.0,2.5734,2.5871,2.5666,2.5803,76000.0
2009-03-09 14:50:00,3.78,3.78,3.76,3.76,62600.0,2.5871,2.5871,2.5734,2.5734,62600.0
2009-03-09 15:00:00,3.76,3.78,3.76,3.76,97600.0,2.5734,2.5871,2.5734,2.5734,97600.0
2009-03-09 15:10:00,3.76,3.76,3.76,3.76,177200.0,2.5734,2.5734,2.5734,2.5734,177200.0
2009-03-09 15:20:00,3.76,3.76,3.73,3.75,207000.0,2.5734,2.5734,2.5529,2.5666,207000.0
2009-03-09 15:30:00,3.74,3.75,3.73,3.73,177600.0,2.5598,2.5666,2.5529,2.5529,177600.0
2009-03-09 15:40:00,3.73,3.74,3.72,3.73,217000.0,2.5529,2.5598,2.5461,2.5529,217000.0
2009-03-09 15:50:00,3.73,3.78,3.73,3.78,546200.0,2.5529,2.5871,2.5529,2.5871,546200.0
2009-03-10 09:30:00,3.89,3.93,3.88,3.93,96200.0,2.6624,2.6898,2.6556,2.6898,96200.0
2009-03-10 09:40:00,3.92,4.04,3.92,4.04,130000.0,2.683,2.7651,2.683,2.7651,130000.0
2009-03-10 09:50:00,4.04,4.05,4.02,4.05,131800.0,2.7651,2.7719,2.7514,2.7719,131800.0
2009-03-10 10:00:00,4.04,4.13,4.04,4.12,117400.0,2.7651,2.8267,2.7651,2.8198,117400.0
2009-03-10 10:10:00,4.13,4.18,4.12,4.15,190200.0,2.8267,2.8609,2.8198,2.8404,190200.0
2009-03-10 10:20:00,4.15,4.15,4.08,4.08,174400.0,2.8404,2.8404,2.7925,2.7925,174400.0
2009-03-10 10:30:00,4.08,4.11,4.08,4.09,89200.0,2.7925,2.813,2.7925,2.7993,89200.0
2009-03-10 10:40:00,4.09,4.09,4.02,4.08,163200.0,2.7993,2.7993,2.7514,2.7925,163200.0
2009-03-10 10:50:00,4.08,4.08,4.06,4.07,140200.0,2.7925,2.7925,2.7788,2.7856,140200.0
2009-03-10 11:00:00,4.07,4.12,4.07,4.11,133400.0,2.7856,2.8198,2.7856,2.813,133400.0
2009-03-10 11:10:00,4.1,4.14,4.1,4.13,200600.0,2.8062,2.8335,2.8062,2.8267,200600.0
2009-03-10 11:20:00,4.12,4.14,4.12,4.14,50400.0,2.8198,2.8335,2.8198,2.8335,50400.0
2009-03-10 11:30:00,4.14,4.19,4.14,4.17,171000.0,2.8335,2.8678,2.8335,2.8541,171000.0
2009-03-10 11:40:00,4.18,4.18,4.15,4.16,53600.0,2.8609,2.8609,2.8404,2.8472,53600.0
2009-03-10 11:50:00,4.15,4.24,4.15,4.24,95000.0,2.8404,2.902,2.8404,2.902,95000.0
2009-03-10 12:00:00,4.24,4.33,4.24,4.31,193200.0,2.902,2.9636,2.902,2.9499,193200.0
2009-03-10 12:10:00,4.31,4.32,4.24,4.24,83800.0,2.9499,2.9567,2.902,2.902,83800.0
2009-03-10 12:20:00,4.24,4.28,4.23,4.26,71600.0,2.902,2.9293,2.8951,2.9157,71600.0
2009-03-10 12:30:00,4.26,4.28,4.25,4.28,87400.0,2.9157,2.9293,2.9088,2.9293,87400.0
2009-03-10 12:40:00,4.28,4.28,4.25,4.26,69200.0,2.9293,2.9293,2.9088,2.9157,69200.0
2009-03-10 12:50:00,4.26,4.26,4.22,4.22,50800.0,2.9157,2.9157,2.8883,2.8883,50800.0
2009-03-10 13:00:00,4.22,4.25,4.22,4.25,53000.0,2.8883,2.9088,2.8883,2.9088,53000.0
2009-03-10 13:10:00,4.25,4.29,4.25,4.27,53800.0,2.9088,2.9362,2.9088,2.9225,53800.0
2009-03-10 13:20:00,4.27,4.29,4.24,4.25,106600.0,2.9225,2.9362,2.902,2.9088,106600.0
2009-03-10 13:30:00,4.25,4.3,4.25,4.29,76600.0,2.9088,2.943,2.9088,2.9362,76600.0
2009-03-10 13:40:00,4.29,4.32,4.28,4.32,99000.0,2.9362,2.9567,2.9293,2.9567,99000.0
2009-03-10 13:50:00,4.32,4.32,4.29,4.3,98000.0,2.9567,2.9567,2.9362,2.943,98000.0
2009-03-10 14:00:00,4.31,4.31,4.3,4.3,46000.0,2.9499,2.9499,2.943,2.943,46000.0
2009-03-10 14:10:00,4.3,4.31,4.26,4.26,54400.0,2.943,2.9499,2.9157,2.9157,54400.0
2009-03-10 14:20:00,4.27,4.27,4.24,4.25,67000.0,2.9225,2.9225,2.902,2.9088,67000.0
2009-03-10 14:30:00,4.25,4.27,4.23,4.26,119000.0,2.9088,2.9225,2.8951,2.9157,119000.0
2009-03-10 14:40:00,4.26,4.27,4.23,4.23,102800.0,2.9157,2.9225,2.8951,2.8951,102800.0
2009-03-10 14:50:00,4.23,4.27,4.22,4.27,104600.0,2.8951,2.9225,2.8883,2.9225,104600.0
2009-03-10 15:00:00,4.27,4.28,4.25,4.25,85800.0,2.9225,2.9293,2.9088,2.9088,85800.0
2009-03-10 15:10:00,4.25,4.26,4.23,4.24,69200.0,2.9088,2.9157,2.8951,2.902,69200.0
2009-03-10 15:20:00,4.24,4.29,4.24,4.28,109200.0,2.902,2.9362,2.902,2.9293,109200.0
2009-03-10 15:30:00,4.28,4.28,4.25,4.26,72400.0,2.9293,2.9293,2.9088,2.9157,72400.0
2009-03-10 15:40:00,4.26,4.26,4.23,4.24,116200.0,2.9157,2.9157,2.8951,2.902,116200.0
2009-03-10 15:50:00,4.24,4.27,4.23,4.26,142600.0,2.902,2.9225,2.8951,2.9157,142600.0
2009-03-11 09:30:00,4.4,4.4,4.29,4.37,94600.0,3.0115,3.0115,2.9362,2.9909,94600.0
2009-03-11 09:40:00,4.37,4.49,4.36,4.48,161800.0,2.9909,3.0731,2.9841,3.0662,161800.0
2009-03-11 09:50:00,4.48,4.49,4.42,4.44,142000.0,3.0662,3.0731,3.0252,3.0389,142000.0
2009-03-11 10:00:00,4.44,4.48,4.4,4.42,161400.0,3.0389,3.0662,3.0115,3.0252,161400.0
2009-03-11 10:10:00,4.42,4.45,4.37,4.45,165000.0,3.0252,3.0457,2.9909,3.0457,165000.0
2009-03-11 10:20:00,4.45,4.5,4.43,4.5,89200.0,3.0457,3.0799,3.032,3.0799,89200.0
2009-03-11 10:30:00,4.5,4.52,4.46,4.47,159600.0,3.0799,3.0936,3.0525,3.0594,159600.0
2009-03-11 10:40:00,4.47,4.47,4.44,4.45,129200.0,3.0594,3.0594,3.0389,3.0457,129200.0
2009-03-11 10:50:00,4.45,4.49,4.45,4.48,48000.0,3.0457,3.0731,3.0457,3.0662,48000.0
2009-03-11 11:00:00,4.48,4.5,4.48,4.49,111400.0,3.0662,3.0799,3.0662,3.0731,111400.0
2009-03-11 11:10:00,4.49,4.51,4.49,4.51,115000.0,3.0731,3.0868,3.0731,3.0868,115000.0
2009-03-11 11:20:00,4.51,4.51,4.49,4.5,74800.0,3.0868,3.0868,3.0731,3.0799,74800.0
2009-03-11 11:30:00,4.5,4.5,4.45,4.46,190600.0,3.0799,3.0799,3.0457,3.0525,190600.0
2009-03-11 11:40:00,4.46,4.48,4.46,4.48,182200.0,3.0525,3.0662,3.0525,3.0662,182200.0
2009-03-11 11:50:00,4.47,4.56,4.47,4.56,188600.0,3.0594,3.121,3.0594,3.121,188600.0
2009-03-11 12:00:00,4.56,4.56,4.54,4.55,147400.0,3.121,3.121,3.1073,3.1141,147400.0
2009-03-11 12:10:00,4.54,4.55,4.52,4.53,138800.0,3.1073,3.1141,3.0936,3.1005,138800.0
2009-03-11 12:20:00,4.53,4.55,4.53,4.54,95000.0,3.1005,3.1141,3.1005,3.1073,95000.0
2009-03-11 12:30:00,4.54,4.61,4.54,4.59,174000.0,3.1073,3.1552,3.1073,3.1415,174000.0
2009-03-11 12:40:00,4.58,4.6,4.56,4.59,99400.0,3.1347,3.1484,3.121,3.1415,99400.0
2009-03-11 12:50:00,4.59,4.62,4.59,4.59,84400.0,3.1415,3.1621,3.1415,3.1415,84400.0
2009-03-11 13:00:00,4.6,4.6,4.57,4.58,69600.0,3.1484,3.1484,3.1278,3.1347,69600.0
2009-03-11 13:10:00,4.58,4.59,4.57,4.58,84200.0,3.1347,3.1415,3.1278,3.1347,84200.0
2009-03-11 13:20:00,4.59,4.59,4.56,4.56,55600.0,3.1415,3.1415,3.121,3.121,55600.0
2009-03-11 13:30:00,4.56,4.59,4.55,4.59,95600.0,3.121,3.1415,3.1141,3.1415,95600.0
2009-03-11 13:40:00,4.59,4.59,4.58,4.58,74600.0,3.1415,3.1415,3.1347,3.1347,74600.0
2009-03-11 13:50:00,4.58,4.58,4.56,4.56,60800.0,3.1347,3.1347,3.121,3.121,60800.0
2009-03-11 14:00:00,4.56,4.57,4.54,4.54,123400.0,3.121,3.1278,3.1073,3.1073,123400.0
2009-03-11 14:10:00,4.55,4.55,4.52,4.53,138600.0,3.1141,3.1141,3.0936,3.1005,138600.0
2009-03-11 14:20:00,4.53,4.55,4.52,4.53,129000.0,3.1005,3.1141,3.0936,3.1005,129000.0
2009-03-11 14:30:00,4.53,4.56,4.53,4.55,120000.0,3.1005,3.121,3.1005,3.1141,120000.0
2009-03-11 14:40:00,4.56,4.6,4.55,4.6,121600.0,3.121,3.1484,3.1141,3.1484,121600.0
2009-03-11 14:50:00,4.6,4.6,4.59,4.59,127400.0,3.1484,3.1484,3.1415,3.1415,127400.0
2009-03-11 15:00:00,4.58,4.63,4.58,4.63,123400.0,3.1347,3.1689,3.1347,3.1689,123400.0
2009-03-11 15:10:00,4.63,4.65,4.62,4.65,147600.0,3.1689,3.1826,3.1621,3.1826,147600.0
2009-03-11 15:20:00,4.65,4.68,4.65,4.67,241400.0,3.1826,3.2031,3.1826,3.1963,241400.0
2009-03-11 15:30:00,4.67,4.7,4.66,4.69,205000.0,3.1963,3.2168,3.1894,3.21,205000.0
2009-03-11 15:40:00,4.69,4.73,4.68,4.68,363800.0,3.21,3.2373,3.2031,3.2031,363800.0
2009-03-11 15:50:00,4.68,4.68,4.62,4.64,439800.0,3.2031,3.2031,3.1621,3.1757,439800.0
2009-03-12 09:30:00,4.56,4.73,4.54,4.63,109200.0,3.121,3.2373,3.1073,3.1689,109200.0
2009-03-12 09:40:00,4.63,4.63,4.5,4.5,242400.0,3.1689,3.1689,3.0799,3.0799,242400.0
2009-03-12 09:50:00,4.5,4.54,4.48,4.51,124200.0,3.0799,3.1073,3.0662,3.0868,124200.0
2009-03-12 10:00:00,4.52,4.69,4.52,4.69,239200.0,3.0936,3.21,3.0936,3.21,239200.0
2009-03-12 10:10:00,4.69,4.71,4.67,4.67,293200.0,3.21,3.2237,3.1963,3.1963,293200.0
2009-03-12 10:20:00,4.67,4.7,4.61,4.62,269200.0,3.1963,3.2168,3.1552,3.1621,269200.0
2009-03-12 10:30:00,4.62,4.64,4.57,4.58,140400.0,3.1621,3.1757,3.1278,3.1347,140400.0
2009-03-12 10:40:00,4.58,4.62,4.58,4.61,135600.0,3.1347,3.1621,3.1347,3.1552,135600.0
2009-03-12 10:50:00,4.61,4.68,4.61,4.66,123800.0,3.1552,3.2031,3.1552,3.1894,123800.0
2009-03-12 11:00:00,4.65,4.68,4.65,4.67,79200.0,3.1826,3.2031,3.1826,3.1963,79200.0
2009-03-12 11:10:00,4.67,4.7,4.67,4.68,88400.0,3.1963,3.2168,3.1963,3.2031,88400.0
2009-03-12 11:20:00,4.68,4.68,4.65,4.66,85800.0,3.2031,3.2031,3.1826,3.1894,85800.0
2009-03-12 11:30:00,4.66,4.67,4.65,4.67,74400.0,3.1894,3.1963,3.1826,3.1963,74400.0
2009-03-12 11:40:00,4.66,4.7,4.66,4.7,56800.0,3.1894,3.2168,3.1894,3.2168,56800.0
2009-03-12 11:50:00,4.7,4.71,4.7,4.7,25200.0,3.2168,3.2237,3.2168,3.2168,25200.0
2009-03-12 12:00:00,4.7,4.72,4.7,4.72,36600.0,3.2168,3.2305,3.2168,3.2305,36600.0
2009-03-12 12:10:00,4.72,4.76,4.71,4.74,65600.0,3.2305,3.2579,3.2237,3.2442,65600.0
2009-03-12 12:20:00,4.74,4.75,4.71,4.74,75600.0,3.2442,3.251,3.2237,3.2442,75600.0
2009-03-12 12:30:00,4.74,4.77,4.73,4.76,54800.0,3.2442,3.2647,3.2373,3.2579,54800.0
2009-03-12 12:40:00,4.76,4.77,4.75,4.76,67000.0,3.2579,3.2647,3.251,3.2579,67000.0
2009-03-12 12:50:00,4.76,4.78,4.75,4.78,56000.0,3.2579,3.2716,3.251,3.2716,56000.0
2009-03-12 13:00:00,4.78,4.79,4.75,4.77,94600.0,3.2716,3.2784,3.251,3.2647,94600.0
2009-03-12 13:10:00,4.78,4.81,4.77,4.8,129200.0,3.2716,3.2921,3.2647,3.2853,129200.0
2009-03-12 13:20:00,4.8,4.8,4.74,4.75,77000.0,3.2853,3.2853,3.2442,3.251,77000.0
2009-03-12 13:30:00,4.76,4.77,4.74,4.75,93400.0,3.2579,3.2647,3.2442,3.251,93400.0
2009-03-12 13:40:00,4.75,4.76,4.75,4.75,41400.0,3.251,3.2579,3.251,3.251,41400.0
2009-03-12 13:50:00,4.75,4.78,4.75,4.78,62600.0,3.251,3.2716,3.251,3.2716,62600.0
2009-03-12 14:00:00,4.78,4.78,4.73,4.74,87600.0,3.2716,3.2716,3.2373,3.2442,87600.0
2009-03-12 14:10:00,4.74,4.8,4.74,4.79,78400.0,3.2442,3.2853,3.2442,3.2784,78400.0
2009-03-12 14:20:00,4.79,4.82,4.79,4.82,206400.0,3.2784,3.2989,3.2784,3.2989,206400.0
2009-03-12 14:30:00,4.82,4.87,4.81,4.87,149600.0,3.2989,3.3332,3.2921,3.3332,149600.0
2009-03-12 14:40:00,4.87,4.95,4.87,4.93,346200.0,3.3332,3.3879,3.3332,3.3742,346200.0
2009-03-12 14:50:00,4.94,4.97,4.93,4.94,164200.0,3.3811,3.4016,3.3742,3.3811,164200.0
2009-03-12 15:00:00,4.94,4.95,4.91,4.93,173200.0,3.3811,3.3879,3.3605,3.3742,173200.0
2009-03-12 15:10:00,4.93,4.98,4.93,4.97,209600.0,3.3742,3.4084,3.3742,3.4016,209600.0
2009-03-12 15:20:00,4.97,4.98,4.91,4.93,281400.0,3.4016,3.4084,3.3605,3.3742,281400.0
2009-03-12 15:30:00,4.93,4.99,4.93,4.99,281400.0,3.3742,3.4153,3.3742,3.4153,281400.0
2009-03-12 15:40:00,4.99,5.04,4.97,5.04,638600.0,3.4153,3.4495,3.4016,3.4495,638600.0
2009-03-12 15:50:00,5.04,5.05,4.99,5.02,611600.0,3.4495,3.4564,3.4153,3.4358,611600.0
2009-03-13 09:30:00,4.9,4.9,4.75,4.85,315000.0,3.3537,3.3537,3.251,3.3195,315000.0
2009-03-13 09:40:00,4.86,4.9,4.84,4.89,154000.0,3.3263,3.3537,3.3126,3.3469,154000.0
2009-03-13 09:50:00,4.9,4.9,4.84,4.87,217800.0,3.3537,3.3537,3.3126,3.3332,217800.0
2009-03-13 10:00:00,4.87,4.87,4.8,4.86,227000.0,3.3332,3.3332,3.2853,3.3263,227000.0
2009-03-13 10:10:00,4.86,4.86,4.82,4.82,191600.0,3.3263,3.3263,3.2989,3.2989,191600.0
2009-03-13 10:20:00,4.82,4.82,4.68,4.68,111600.0,3.2989,3.2989,3.2031,3.2031,111600.0
2009-03-13 10:30:00,4.68,4.87,4.66,4.87,299200.0,3.2031,3.3332,3.1894,3.3332,299200.0
2009-03-13 10:40:00,4.87,4.88,4.82,4.82,145200.0,3.3332,3.34,3.2989,3.2989,145200.0
2009-03-13 10:50:00,4.82,4.83,4.75,4.76,158400.0,3.2989,3.3058,3.251,3.2579,158400.0
2009-03-13 11:00:00,4.76,4.79,4.73,4.74,179000.0,3.2579,3.2784,3.2373,3.2442,179000.0
2009-03-13 11:10:00,4.74,4.77,4.74,4.77,89600.0,3.2442,3.2647,3.2442,3.2647,89600.0
2009-03-13 11:20:00,4.77,4.78,4.74,4.76,52600.0,3.2647,3.2716,3.2442,3.2579,52600.0
2009-03-13 11:30:00,4.76,4.77,4.75,4.75,89400.0,3.2579,3.2647,3.251,3.251,89400.0
2009-03-13 11:40:00,4.76,4.76,4.7,4.72,161600.0,3.2579,3.2579,3.2168,3.2305,161600.0
2009-03-13 11:50:00,4.72,4.75,4.69,4.75,114200.0,3.2305,3.251,3.21,3.251,114200.0
2009-03-13 12:00:00,4.75,4.77,4.73,4.74,65800.0,3.251,3.2647,3.2373,3.2442,65800.0
2009-03-13 12:10:00,4.73,4.74,4.7,4.71,211000.0,3.2373,3.2442,3.2168,3.2237,211000.0
2009-03-13 12:20:00,4.71,4.72,4.66,4.66,113000.0,3.2237,3.2305,3.1894,3.1894,113000.0
2009-03-13 12:30:00,4.66,4.67,4.61,4.65,171800.0,3.1894,3.1963,3.1552,3.1826,171800.0
2009-03-13 12:40:00,4.65,4.75,4.65,4.71,121200.0,3.1826,3.251,3.1826,3.2237,121200.0
2009-03-13 12:50:00,4.71,4.73,4.71,4.73,45000.0,3.2237,3.2373,3.2237,3.2373,45000.0
2009-03-13 13:00:00,4.74,4.75,4.74,4.75,28000.0,3.2442,3.251,3.2442,3.251,28000.0
2009-03-13 13:10:00,4.75,4.79,4.75,4.76,110000.0,3.251,3.2784,3.251,3.2579,110000.0
2009-03-13 13:20:00,4.76,4.77,4.65,4.67,368400.0,3.2579,3.2647,3.1826,3.1963,368400.0
2009-03-13 13:30:00,4.67,4.71,4.67,4.68,87600.0,3.1963,3.2237,3.1963,3.2031,87600.0
2009-03-13 13:40:00,4.68,4.7,4.66,4.7,57400.0,3.2031,3.2168,3.1894,3.2168,57400.0
2009-03-13 13:50:00,4.71,4.74,4.7,4.74,40200.0,3.2237,3.2442,3.2168,3.2442,40200.0
2009-03-13 14:00:00,4.74,4.76,4.74,4.76,37200.0,3.2442,3.2579,3.2442,3.2579,37200.0
2009-03-13 14:10:00,4.75,4.76,4.7,4.71,136600.0,3.251,3.2579,3.2168,3.2237,136600.0
2009-03-13 14:20:00,4.7,4.7,4.69,4.7,56800.0,3.2168,3.2168,3.21,3.2168,56800.0
2009-03-13 14:30:00,4.7,4.73,4.69,4.73,64000.0,3.2168,3.2373,3.21,3.2373,64000.0
2009-03-13 14:40:00,4.72,4.75,4.72,4.72,67600.0,3.2305,3.251,3.2305,3.2305,67600.0
2009-03-13 14:50:00,4.72,4.73,4.66,4.66,112400.0,3.2305,3.2373,3.1894,3.1894,112400.0
2009-03-13 15:00:00,4.66,4.67,4.65,4.66,129200.0,3.1894,3.1963,3.1826,3.1894,129200.0
2009-03-13 15:10:00,4.66,4.66,4.62,4.66,215600.0,3.1894,3.1894,3.1621,3.1894,215600.0
2009-03-13 15:20:00,4.65,4.66,4.65,4.65,153800.0,3.1826,3.1894,3.1826,3.1826,153800.0
2009-03-13 15:30:00,4.65,4.65,4.61,4.61,157200.0,3.1826,3.1826,3.1552,3.1552,157200.0
2009-03-13 15:40:00,4.61,4.63,4.58,4.59,280600.0,3.1552,3.1689,3.1347,3.1415,280600.0
2009-03-13 15:50:00,4.59,4.62,4.58,4.59,304600.0,3.1415,3.1621,3.1347,3.1415,304600.0
2009-03-16 09:30:00,4.67,4.72,4.63,4.7,74600.0,3.1963,3.2305,3.1689,3.2168,74600.0
2009-03-16 09:40:00,4.7,4.74,4.68,4.7,58200.0,3.2168,3.2442,3.2031,3.2168,58200.0
2009-03-16 09:50:00,4.69,4.69,4.62,4.64,60200.0,3.21,3.21,3.1621,3.1757,60200.0
2009-03-16 10:00:00,4.65,4.65,4.61,4.62,39800.0,3.1826,3.1826,3.1552,3.1621,39800.0
2009-03-16 10:10:00,4.61,4.61,4.58,4.6,59800.0,3.1552,3.1552,3.1347,3.1484,59800.0
2009-03-16 10:20:00,4.6,4.65,4.6,4.64,88000.0,3.1484,3.1826,3.1484,3.1757,88000.0
2009-03-16 10:30:00,4.64,4.68,4.64,4.67,121600.0,3.1757,3.2031,3.1757,3.1963,121600.0
2009-03-16 10:40:00,4.67,4.69,4.66,4.68,106000.0,3.1963,3.21,3.1894,3.2031,106000.0
2009-03-16 10:50:00,4.68,4.7,4.64,4.65,67600.0,3.2031,3.2168,3.1757,3.1826,67600.0
2009-03-16 11:00:00,4.65,4.68,4.64,4.68,89400.0,3.1826,3.2031,3.1757,3.2031,89400.0
2009-03-16 11:10:00,4.68,4.71,4.67,4.71,58000.0,3.2031,3.2237,3.1963,3.2237,58000.0
2009-03-16 11:20:00,4.71,4.73,4.71,4.73,60800.0,3.2237,3.2373,3.2237,3.2373,60800.0
2009-03-16 11:30:00,4.73,4.73,4.72,4.72,42800.0,3.2373,3.2373,3.2305,3.2305,42800.0
2009-03-16 11:40:00,4.72,4.72,4.71,4.71,43400.0,3.2305,3.2305,3.2237,3.2237,43400.0
2009-03-16 11:50:00,4.71,4.72,4.68,4.68,62000.0,3.2237,3.2305,3.2031,3.2031,62000.0
2009-03-16 12:00:00,4.69,4.69,4.67,4.68,56600.0,3.21,3.21,3.1963,3.2031,56600.0
2009-03-16 12:10:00,4.68,4.71,4.68,4.7,76800.0,3.2031,3.2237,3.2031,3.2168,76800.0
2009-03-16 12:20:00,4.7,4.71,4.68,4.68,87400.0,3.2168,3.2237,3.2031,3.2031,87400.0
2009-03-16 12:30:00,4.67,4.69,4.67,4.69,25800.0,3.1963,3.21,3.1963,3.21,25800.0
2009-03-16 12:40:00,4.68,4.68,4.67,4.68,45400.0,3.2031,3.2031,3.1963,3.2031,45400.0
2009-03-16 12:50:00,4.68,4.68,4.67,4.68,48400.0,3.2031,3.2031,3.1963,3.2031,48400.0
2009-03-16 13:00:00,4.68,4.68,4.64,4.64,57400.0,3.2031,3.2031,3.1757,3.1757,57400.0
2009-03-16 13:10:00,4.64,4.67,4.64,4.66,39200.0,3.1757,3.1963,3.1757,3.1894,39200.0
2009-03-16 13:20:00,4.66,4.67,4.64,4.65,37200.0,3.1894,3.1963,3.1757,3.1826,37200.0
2009-03-16 13:30:00,4.65,4.68,4.65,4.68,119200.0,3.1826,3.2031,3.1826,3.2031,119200.0
2009-03-16 13:40:00,4.67,4.68,4.66,4.67,54000.0,3.1963,3.2031,3.1894,3.1963,54000.0
2009-03-16 13:50:00,4.67,4.67,4.64,4.65,54000.0,3.1963,3.1963,3.1757,3.1826,54000.0
2009-03-16 14:00:00,4.65,4.65,4.62,4.62,67800.0,3.1826,3.1826,3.1621,3.1621,67800.0
2009-03-16 14:10:00,4.62,4.62,4.6,4.6,91200.0,3.1621,3.1621,3.1484,3.1484,91200.0
2009-03-16 14:20:00,4.6,4.61,4.59,4.59,71200.0,3.1484,3.1552,3.1415,3.1415,71200.0
2009-03-16 14:30:00,4.6,4.6,4.58,4.59,76000.0,3.1484,3.1484,3.1347,3.1415,76000.0
2009-03-16 14:40:00,4.59,4.61,4.59,4.6,69000.0,3.1415,3.1552,3.1415,3.1484,69000.0
2009-03-16 14:50:00,4.61,4.61,4.56,4.56,88200.0,3.1552,3.1552,3.121,3.121,88200.0
2009-03-16 15:00:00,4.56,4.56,4.53,4.54,113600.0,3.121,3.121,3.1005,3.1073,113600.0
2009-03-16 15:10:00,4.53,4.54,4.5,4.51,129600.0,3.1005,3.1073,3.0799,3.0868,129600.0
2009-03-16 15:20:00,4.51,4.51,4.47,4.49,206800.0,3.0868,3.0868,3.0594,3.0731,206800.0
2009-03-16 15:30:00,4.49,4.49,4.45,4.45,190600.0,3.0731,3.0731,3.0457,3.0457,190600.0
2009-03-16 15:40:00,4.46,4.48,4.44,4.48,210200.0,3.0525,3.0662,3.0389,3.0662,210200.0
2009-03-16 15:50:00,4.48,4.48,4.43,4.45,195600.0,3.0662,3.0662,3.032,3.0457,195600.0
2009-03-17 09:30:00,4.45,4.48,4.44,4.46,35800.0,3.0457,3.0662,3.0389,3.0525,35800.0
2009-03-17 09:40:00,4.45,4.46,4.42,4.42,60000.0,3.0457,3.0525,3.0252,3.0252,60000.0
2009-03-17 09:50:00,4.42,4.52,4.42,4.51,90400.0,3.0252,3.0936,3.0252,3.0868,90400.0
2009-03-17 10:00:00,4.51,4.57,4.51,4.53,204600.0,3.0868,3.1278,3.0868,3.1005,204600.0
2009-03-17 10:10:00,4.53,4.54,4.49,4.52,95400.0,3.1005,3.1073,3.0731,3.0936,95400.0
2009-03-17 10:20:00,4.52,4.56,4.51,4.51,64200.0,3.0936,3.121,3.0868,3.0868,64200.0
2009-03-17 10:30:00,4.51,4.55,4.51,4.55,28800.0,3.0868,3.1141,3.0868,3.1141,28800.0
2009-03-17 10:40:00,4.55,4.58,4.53,4.56,90000.0,3.1141,3.1347,3.1005,3.121,90000.0
2009-03-17 10:50:00,4.57,4.57,4.56,4.56,41200.0,3.1278,3.1278,3.121,3.121,41200.0
2009-03-17 11:00:00,4.56,4.56,4.54,4.54,32000.0,3.121,3.121,3.1073,3.1073,32000.0
2009-03-17 11:10:00,4.54,4.55,4.5,4.5,35400.0,3.1073,3.1141,3.0799,3.0799,35400.0
2009-03-17 11:20:00,4.5,4.52,4.49,4.5,50400.0,3.0799,3.0936,3.0731,3.0799,50400.0
2009-03-17 11:30:00,4.5,4.52,4.49,4.52,64200.0,3.0799,3.0936,3.0731,3.0936,64200.0
2009-03-17 11:40:00,4.51,4.55,4.51,4.54,47000.0,3.0868,3.1141,3.0868,3.1073,47000.0
2009-03-17 11:50:00,4.54,4.54,4.53,4.54,30200.0,3.1073,3.1073,3.1005,3.1073,30200.0
2009-03-17 12:00:00,4.54,4.58,4.53,4.53,102400.0,3.1073,3.1347,3.1005,3.1005,102400.0
2009-03-17 12:10:00,4.54,4.54,4.52,4.53,34000.0,3.1073,3.1073,3.0936,3.1005,34000.0
2009-03-17 12:20:00,4.53,4.56,4.53,4.53,49800.0,3.1005,3.121,3.1005,3.1005,49800.0
2009-03-17 12:30:00,4.52,4.54,4.51,4.53,50000.0,3.0936,3.1073,3.0868,3.1005,50000.0
2009-03-17 12:40:00,4.53,4.55,4.52,4.55,51400.0,3.1005,3.1141,3.0936,3.1141,51400.0
2009-03-17 12:50:00,4.54,4.55,4.54,4.55,21000.0,3.1073,3.1141,3.1073,3.1141,21000.0
2009-03-17 13:00:00,4.55,4.55,4.53,4.53,27600.0,3.1141,3.1141,3.1005,3.1005,27600.0
2009-03-17 13:10:00,4.53,4.55,4.52,4.55,38400.0,3.1005,3.1141,3.0936,3.1141,38400.0
2009-03-17 13:20:00,4.55,4.57,4.55,4.56,76200.0,3.1141,3.1278,3.1141,3.121,76200.0
2009-03-17 13:30:00,4.57,4.58,4.56,4.58,64600.0,3.1278,3.1347,3.121,3.1347,64600.0
2009-03-17 13:40:00,4.58,4.58,4.57,4.58,64800.0,3.1347,3.1347,3.1278,3.1347,64800.0
2009-03-17 13:50:00,4.58,4.58,4.55,4.56,39600.0,3.1347,3.1347,3.1141,3.121,39600.0
2009-03-17 14:00:00,4.55,4.56,4.54,4.54,46800.0,3.1141,3.121,3.1073,3.1073,46800.0
2009-03-17 14:10:00,4.54,4.55,4.54,4.54,60400.0,3.1073,3.1141,3.1073,3.1073,60400.0
2009-03-17 14:20:00,4.55,4.55,4.52,4.52,43000.0,3.1141,3.1141,3.0936,3.0936,43000.0
2009-03-17 14:30:00,4.52,4.54,4.52,4.54,23600.0,3.0936,3.1073,3.0936,3.1073,23600.0
2009-03-17 14:40:00,4.54,4.58,4.53,4.57,78400.0,3.1073,3.1347,3.1005,3.1278,78400.0
2009-03-17 14:50:00,4.57,4.59,4.57,4.58,83200.0,3.1278,3.1415,3.1278,3.1347,83200.0
2009-03-17 15:00:00,4.57,4.62,4.57,4.61,87600.0,3.1278,3.1621,3.1278,3.1552,87600.0
2009-03-17 15:10:00,4.61,4.62,4.6,4.61,124400.0,3.1552,3.1621,3.1484,3.1552,124400.0
2009-03-17 15:20:00,4.61,4.63,4.6,4.61,101800.0,3.1552,3.1689,3.1484,3.1552,101800.0
2009-03-17 15:30:00,4.61,4.61,4.59,4.61,80600.0,3.1552,3.1552,3.1415,3.1552,80600.0
2009-03-17 15:40:00,4.61,4.65,4.61,4.64,151000.0,3.1552,3.1826,3.1552,3.1757,151000.0
2009-03-17 15:50:00,4.64,4.68,4.64,4.67,169200.0,3.1757,3.2031,3.1757,3.1963,169200.0
2009-03-18 09:30:00,4.68,4.73,4.65,4.71,53600.0,3.2031,3.2373,3.1826,3.2237,53600.0
2009-03-18 09:40:00,4.72,4.78,4.69,4.75,87200.0,3.2305,3.2716,3.21,3.251,87200.0
2009-03-18 09:50:00,4.75,4.77,4.74,4.77,75600.0,3.251,3.2647,3.2442,3.2647,75600.0
2009-03-18 10:00:00,4.76,4.78,4.76,4.76,72200.0,3.2579,3.2716,3.2579,3.2579,72200.0
2009-03-18 10:10:00,4.76,4.76,4.66,4.66,198400.0,3.2579,3.2579,3.1894,3.1894,198400.0
2009-03-18 10:20:00,4.66,4.71,4.66,4.71,35600.0,3.1894,3.2237,3.1894,3.2237,35600.0
2009-03-18 10:30:00,4.71,4.71,4.68,4.7,66600.0,3.2237,3.2237,3.2031,3.2168,66600.0
2009-03-18 10:40:00,4.7,4.74,4.7,4.73,69600.0,3.2168,3.2442,3.2168,3.2373,69600.0
2009-03-18 10:50:00,4.73,4.81,4.73,4.81,78600.0,3.2373,3.2921,3.2373,3.2921,78600.0
2009-03-18 11:00:00,4.81,4.84,4.8,4.82,117800.0,3.2921,3.3126,3.2853,3.2989,117800.0
2009-03-18 11:10:00,4.82,4.83,4.76,4.76,67000.0,3.2989,3.3058,3.2579,3.2579,67000.0
2009-03-18 11:20:00,4.76,4.78,4.75,4.76,43200.0,3.2579,3.2716,3.251,3.2579,43200.0
2009-03-18 11:30:00,4.77,4.79,4.76,4.77,46200.0,3.2647,3.2784,3.2579,3.2647,46200.0
2009-03-18 11:40:00,4.77,4.78,4.77,4.77,44000.0,3.2647,3.2716,3.2647,3.2647,44000.0
2009-03-18 11:50:00,4.77,4.83,4.76,4.83,58400.0,3.2647,3.3058,3.2579,3.3058,58400.0
2009-03-18 12:00:00,4.83,4.88,4.83,4.88,129400.0,3.3058,3.34,3.3058,3.34,129400.0
2009-03-18 12:10:00,4.88,4.88,4.85,4.85,102000.0,3.34,3.34,3.3195,3.3195,102000.0
2009-03-18 12:20:00,4.85,4.85,4.8,4.8,94600.0,3.3195,3.3195,3.2853,3.2853,94600.0
2009-03-18 12:30:00,4.8,4.81,4.78,4.78,92000.0,3.2853,3.2921,3.2716,3.2716,92000.0
2009-03-18 12:40:00,4.78,4.78,4.77,4.78,47000.0,3.2716,3.2716,3.2647,3.2716,47000.0
2009-03-18 12:50:00,4.78,4.8,4.76,4.8,60000.0,3.2716,3.2853,3.2579,3.2853,60000.0
2009-03-18 13:00:00,4.8,4.81,4.79,4.8,80400.0,3.2853,3.2921,3.2784,3.2853,80400.0
2009-03-18 13:10:00,4.8,4.86,4.8,4.84,199600.0,3.2853,3.3263,3.2853,3.3126,199600.0
2009-03-18 13:20:00,4.84,4.85,4.83,4.85,113800.0,3.3126,3.3195,3.3058,3.3195,113800.0
2009-03-18 13:30:00,4.85,4.89,4.85,4.89,110200.0,3.3195,3.3469,3.3195,3.3469,110200.0
2009-03-18 13:40:00,4.89,4.93,4.88,4.9,92600.0,3.3469,3.3742,3.34,3.3537,92600.0
2009-03-18 13:50:00,4.91,4.95,4.91,4.92,180000.0,3.3605,3.3879,3.3605,3.3674,180000.0
2009-03-18 14:00:00,4.92,4.94,4.92,4.93,67800.0,3.3674,3.3811,3.3674,3.3742,67800.0
2009-03-18 14:10:00,4.94,5.0,4.92,4.96,114800.0,3.3811,3.4221,3.3674,3.3948,114800.0
2009-03-18 14:20:00,4.96,5.06,4.96,5.05,231600.0,3.3948,3.4632,3.3948,3.4564,231600.0
2009-03-18 14:30:00,5.05,5.06,4.96,5.03,224400.0,3.4564,3.4632,3.3948,3.4427,224400.0
2009-03-18 14:40:00,5.03,5.12,5.01,5.1,327200.0,3.4427,3.5043,3.429,3.4906,327200.0
2009-03-18 14:50:00,5.1,5.16,5.07,5.12,242000.0,3.4906,3.5316,3.47,3.5043,242000.0
2009-03-18 15:00:00,5.12,5.15,5.08,5.13,315200.0,3.5043,3.5248,3.4769,3.5111,315200.0
2009-03-18 15:10:00,5.13,5.13,5.1,5.1,227400.0,3.5111,3.5111,3.4906,3.4906,227400.0
2009-03-18 15:20:00,5.1,5.11,4.97,5.0,432000.0,3.4906,3.4974,3.4016,3.4221,432000.0
2009-03-18 15:30:00,5.01,5.03,4.97,4.99,265800.0,3.429,3.4427,3.4016,3.4153,265800.0
2009-03-18 15:40:00,4.99,5.04,4.98,5.03,165600.0,3.4153,3.4495,3.4084,3.4427,165600.0
2009-03-18 15:50:00,5.03,5.08,5.03,5.07,195600.0,3.4427,3.4769,3.4427,3.47,195600.0
2009-03-19 09:30:00,5.22,5.22,5.11,5.12,88600.0,3.5727,3.5727,3.4974,3.5043,88600.0
2009-03-19 09:40:00,5.13,5.13,5.11,5.13,78000.0,3.5111,3.5111,3.4974,3.5111,78000.0
2009-03-19 09:50:00,5.12,5.14,5.01,5.01,174000.0,3.5043,3.518,3.429,3.429,174000.0
2009-03-19 10:00:00,5.01,5.02,4.98,5.01,76200.0,3.429,3.4358,3.4084,3.429,76200.0
2009-03-19 10:10:00,5.0,5.02,4.97,5.02,89200.0,3.4221,3.4358,3.4016,3.4358,89200.0
2009-03-19 10:20:00,5.02,5.06,5.01,5.02,116800.0,3.4358,3.4632,3.429,3.4358,116800.0
2009-03-19 10:30:00,5.02,5.03,5.0,5.02,171600.0,3.4358,3.4427,3.4221,3.4358,171600.0
2009-03-19 10:40:00,5.01,5.07,5.01,5.07,96000.0,3.429,3.47,3.429,3.47,96000.0
2009-03-19 10:50:00,5.07,5.07,5.03,5.03,104000.0,3.47,3.47,3.4427,3.4427,104000.0
2009-03-19 11:00:00,5.03,5.05,5.03,5.03,97200.0,3.4427,3.4564,3.4427,3.4427,97200.0
2009-03-19 11:10:00,5.03,5.03,5.0,5.01,243800.0,3.4427,3.4427,3.4221,3.429,243800.0
2009-03-19 11:20:00,5.01,5.03,5.0,5.01,67000.0,3.429,3.4427,3.4221,3.429,67000.0
2009-03-19 11:30:00,5.01,5.02,5.0,5.01,93800.0,3.429,3.4358,3.4221,3.429,93800.0
2009-03-19 11:40:00,5.01,5.02,5.01,5.02,35600.0,3.429,3.4358,3.429,3.4358,35600.0
2009-03-19 11:50:00,5.01,5.07,5.0,5.06,250400.0,3.429,3.47,3.4221,3.4632,250400.0
2009-03-19 12:00:00,5.06,5.07,5.05,5.07,74000.0,3.4632,3.47,3.4564,3.47,74000.0
2009-03-19 12:10:00,5.07,5.08,5.06,5.07,28800.0,3.47,3.4769,3.4632,3.47,28800.0
2009-03-19 12:20:00,5.07,5.08,5.06,5.08,30200.0,3.47,3.4769,3.4632,3.4769,30200.0
2009-03-19 12:30:00,5.08,5.1,5.07,5.07,51200.0,3.4769,3.4906,3.47,3.47,51200.0
2009-03-19 12:40:00,5.07,5.1,5.07,5.09,30000.0,3.47,3.4906,3.47,3.4837,30000.0
2009-03-19 12:50:00,5.1,5.1,5.07,5.08,52800.0,3.4906,3.4906,3.47,3.4769,52800.0
2009-03-19 13:00:00,5.08,5.09,5.04,5.04,42000.0,3.4769,3.4837,3.4495,3.4495,42000.0
2009-03-19 13:10:00,5.04,5.07,5.03,5.05,43800.0,3.4495,3.47,3.4427,3.4564,43800.0
2009-03-19 13:20:00,5.05,5.07,5.05,5.07,25800.0,3.4564,3.47,3.4564,3.47,25800.0
2009-03-19 13:30:00,5.07,5.07,5.03,5.05,64800.0,3.47,3.47,3.4427,3.4564,64800.0
2009-03-19 13:40:00,5.05,5.16,5.05,5.16,258400.0,3.4564,3.5316,3.4564,3.5316,258400.0
2009-03-19 13:50:00,5.16,5.16,5.13,5.13,55800.0,3.5316,3.5316,3.5111,3.5111,55800.0
2009-03-19 14:00:00,5.13,5.15,5.12,5.14,64600.0,3.5111,3.5248,3.5043,3.518,64600.0
2009-03-19 14:10:00,5.14,5.16,5.11,5.11,88600.0,3.518,3.5316,3.4974,3.4974,88600.0
2009-03-19 14:20:00,5.11,5.14,5.09,5.14,86400.0,3.4974,3.518,3.4837,3.518,86400.0
2009-03-19 14:30:00,5.14,5.15,5.13,5.14,94600.0,3.518,3.5248,3.5111,3.518,94600.0
2009-03-19 14:40:00,5.14,5.14,5.1,5.11,85600.0,3.518,3.518,3.4906,3.4974,85600.0
2009-03-19 14:50:00,5.11,5.15,5.1,5.14,174200.0,3.4974,3.5248,3.4906,3.518,174200.0
2009-03-19 15:00:00,5.14,5.17,5.13,5.17,120000.0,3.518,3.5385,3.5111,3.5385,120000.0
2009-03-19 15:10:00,5.16,5.17,5.14,5.15,153400.0,3.5316,3.5385,3.518,3.5248,153400.0
2009-03-19 15:20:00,5.15,5.16,5.14,5.15,170400.0,3.5248,3.5316,3.518,3.5248,170400.0
2009-03-19 15:30:00,5.15,5.18,5.14,5.16,171600.0,3.5248,3.5453,3.518,3.5316,171600.0
2009-03-19 15:40:00,5.16,5.21,5.15,5.21,291800.0,3.5316,3.5659,3.5248,3.5659,291800.0
2009-03-19 15:50:00,5.2,5.21,5.17,5.18,312800.0,3.559,3.5659,3.5385,3.5453,312800.0
2009-03-20 09:30:00,5.2,5.2,5.13,5.15,189200.0,3.559,3.559,3.5111,3.5248,189200.0
2009-03-20 09:40:00,5.14,5.19,5.14,5.16,220000.0,3.518,3.5522,3.518,3.5316,220000.0
2009-03-20 09:50:00,5.16,5.18,5.15,5.16,86400.0,3.5316,3.5453,3.5248,3.5316,86400.0
2009-03-20 10:00:00,5.16,5.18,5.15,5.17,197600.0,3.5316,3.5453,3.5248,3.5385,197600.0
2009-03-20 10:10:00,5.17,5.18,5.15,5.16,128400.0,3.5385,3.5453,3.5248,3.5316,128400.0
2009-03-20 10:20:00,5.16,5.19,5.15,5.19,56400.0,3.5316,3.5522,3.5248,3.5522,56400.0
2009-03-20 10:30:00,5.18,5.19,5.15,5.16,78400.0,3.5453,3.5522,3.5248,3.5316,78400.0
2009-03-20 10:40:00,5.15,5.16,5.15,5.16,75800.0,3.5248,3.5316,3.5248,3.5316,75800.0
2009-03-20 10:50:00,5.16,5.16,5.15,5.16,76200.0,3.5316,3.5316,3.5248,3.5316,76200.0
2009-03-20 11:00:00,5.15,5.16,5.14,5.15,436600.0,3.5248,3.5316,3.518,3.5248,436600.0
2009-03-20 11:10:00,5.15,5.17,5.15,5.16,100600.0,3.5248,3.5385,3.5248,3.5316,100600.0
2009-03-20 11:20:00,5.16,5.16,5.13,5.13,49400.0,3.5316,3.5316,3.5111,3.5111,49400.0
2009-03-20 11:30:00,5.13,5.16,5.13,5.16,101000.0,3.5111,3.5316,3.5111,3.5316,101000.0
2009-03-20 11:40:00,5.16,5.17,5.15,5.15,49800.0,3.5316,3.5385,3.5248,3.5248,49800.0
2009-03-20 11:50:00,5.16,5.16,5.15,5.15,181600.0,3.5316,3.5316,3.5248,3.5248,181600.0
2009-03-20 12:00:00,5.15,5.16,5.15,5.16,140000.0,3.5248,3.5316,3.5248,3.5316,140000.0
2009-03-20 12:10:00,5.16,5.18,5.16,5.18,77400.0,3.5316,3.5453,3.5316,3.5453,77400.0
2009-03-20 12:20:00,5.18,5.18,5.17,5.17,54200.0,3.5453,3.5453,3.5385,3.5385,54200.0
2009-03-20 12:30:00,5.17,5.18,5.16,5.16,34800.0,3.5385,3.5453,3.5316,3.5316,34800.0
2009-03-20 12:40:00,5.16,5.16,5.13,5.15,569000.0,3.5316,3.5316,3.5111,3.5248,569000.0
2009-03-20 12:50:00,5.15,5.16,5.14,5.16,215400.0,3.5248,3.5316,3.518,3.5316,215400.0
2009-03-20 13:00:00,5.16,5.16,5.1,5.11,507200.0,3.5316,3.5316,3.4906,3.4974,507200.0
2009-03-20 13:10:00,5.11,5.12,5.11,5.11,102800.0,3.4974,3.5043,3.4974,3.4974,102800.0
2009-03-20 13:20:00,5.11,5.12,5.11,5.12,132400.0,3.4974,3.5043,3.4974,3.5043,132400.0
2009-03-20 13:30:00,5.12,5.13,5.11,5.12,204400.0,3.5043,3.5111,3.4974,3.5043,204400.0
2009-03-20 13:40:00,5.12,5.12,5.05,5.07,707400.0,3.5043,3.5043,3.4564,3.47,707400.0
2009-03-20 13:50:00,5.07,5.1,5.05,5.08,271800.0,3.47,3.4906,3.4564,3.4769,271800.0
2009-03-20 14:00:00,5.08,5.08,5.06,5.07,1053600.0,3.4769,3.4769,3.4632,3.47,1053600.0
2009-03-20 14:10:00,5.07,5.08,5.07,5.08,525200.0,3.47,3.4769,3.47,3.4769,525200.0
2009-03-20 14:20:00,5.08,5.1,5.07,5.09,137800.0,3.4769,3.4906,3.47,3.4837,137800.0
2009-03-20 14:30:00,5.1,5.1,5.07,5.08,198800.0,3.4906,3.4906,3.47,3.4769,198800.0
2009-03-20 14:40:00,5.08,5.1,5.07,5.09,218600.0,3.4769,3.4906,3.47,3.4837,218600.0
2009-03-20 14:50:00,5.09,5.1,5.09,5.1,89800.0,3.4837,3.4906,3.4837,3.4906,89800.0
2009-03-20 15:00:00,5.1,5.1,5.1,5.1,110400.0,3.4906,3.4906,3.4906,3.4906,110400.0
2009-03-20 15:10:00,5.1,5.1,5.1,5.1,175200.0,3.4906,3.4906,3.4906,3.4906,175200.0
2009-03-20 15:20:00,5.1,5.18,5.1,5.18,327600.0,3.4906,3.5453,3.4906,3.5453,327600.0
2009-03-20 15:30:00,5.17,5.2,5.17,5.18,389800.0,3.5385,3.559,3.5385,3.5453,389800.0
2009-03-20 15:40:00,5.18,5.27,5.18,5.27,905200.0,3.5453,3.6069,3.5453,3.6069,905200.0
2009-03-20 15:50:00,5.27,5.33,5.18,5.24,1786000.0,3.6069,3.648,3.5453,3.5864,1786000.0
2009-03-23 09:30:00,5.45,5.54,5.2,5.28,205000.0,3.7301,3.7917,3.559,3.6138,205000.0
2009-03-23 09:40:00,5.28,5.28,5.14,5.14,256000.0,3.6138,3.6138,3.518,3.518,256000.0
2009-03-23 09:50:00,5.14,5.23,5.12,5.23,280000.0,3.518,3.5796,3.5043,3.5796,280000.0
2009-03-23 10:00:00,5.24,5.43,5.24,5.36,239000.0,3.5864,3.7164,3.5864,3.6685,239000.0
2009-03-23 10:10:00,5.36,5.36,5.3,5.31,251800.0,3.6685,3.6685,3.6275,3.6343,251800.0
2009-03-23 10:20:00,5.31,5.31,5.23,5.26,279000.0,3.6343,3.6343,3.5796,3.6001,279000.0
2009-03-23 10:30:00,5.26,5.29,5.2,5.23,343400.0,3.6001,3.6206,3.559,3.5796,343400.0
2009-03-23 10:40:00,5.22,5.23,5.12,5.13,357800.0,3.5727,3.5796,3.5043,3.5111,357800.0
2009-03-23 10:50:00,5.13,5.22,5.12,5.21,360000.0,3.5111,3.5727,3.5043,3.5659,360000.0
2009-03-23 11:00:00,5.21,5.23,5.19,5.19,175800.0,3.5659,3.5796,3.5522,3.5522,175800.0
2009-03-23 11:10:00,5.19,5.2,5.15,5.18,168200.0,3.5522,3.559,3.5248,3.5453,168200.0
2009-03-23 11:20:00,5.18,5.19,5.15,5.15,111400.0,3.5453,3.5522,3.5248,3.5248,111400.0
2009-03-23 11:30:00,5.15,5.17,5.15,5.16,226000.0,3.5248,3.5385,3.5248,3.5316,226000.0
2009-03-23 11:40:00,5.16,5.22,5.14,5.21,204200.0,3.5316,3.5727,3.518,3.5659,204200.0
2009-03-23 11:50:00,5.21,5.34,5.21,5.32,150400.0,3.5659,3.6548,3.5659,3.6412,150400.0
2009-03-23 12:00:00,5.32,5.33,5.29,5.33,119400.0,3.6412,3.648,3.6206,3.648,119400.0
2009-03-23 12:10:00,5.34,5.35,5.3,5.32,105600.0,3.6548,3.6617,3.6275,3.6412,105600.0
2009-03-23 12:20:00,5.32,5.32,5.28,5.29,68600.0,3.6412,3.6412,3.6138,3.6206,68600.0
2009-03-23 12:30:00,5.29,5.29,5.26,5.28,75000.0,3.6206,3.6206,3.6001,3.6138,75000.0
2009-03-23 12:40:00,5.28,5.28,5.19,5.2,140400.0,3.6138,3.6138,3.5522,3.559,140400.0
2009-03-23 12:50:00,5.2,5.22,5.17,5.18,126000.0,3.559,3.5727,3.5385,3.5453,126000.0
2009-03-23 13:00:00,5.18,5.23,5.17,5.22,108000.0,3.5453,3.5796,3.5385,3.5727,108000.0
2009-03-23 13:10:00,5.22,5.24,5.21,5.23,97400.0,3.5727,3.5864,3.5659,3.5796,97400.0
2009-03-23 13:20:00,5.22,5.23,5.2,5.2,106000.0,3.5727,3.5796,3.559,3.559,106000.0
2009-03-23 13:30:00,5.2,5.23,5.18,5.19,143800.0,3.559,3.5796,3.5453,3.5522,143800.0
2009-03-23 13:40:00,5.18,5.18,5.16,5.17,133000.0,3.5453,3.5453,3.5316,3.5385,133000.0
2009-03-23 13:50:00,5.17,5.17,5.15,5.17,130800.0,3.5385,3.5385,3.5248,3.5385,130800.0
2009-03-23 14:00:00,5.16,5.21,5.16,5.2,94000.0,3.5316,3.5659,3.5316,3.559,94000.0
2009-03-23 14:10:00,5.2,5.2,5.16,5.2,147800.0,3.559,3.559,3.5316,3.559,147800.0
2009-03-23 14:20:00,5.2,5.2,5.18,5.19,124800.0,3.559,3.559,3.5453,3.5522,124800.0
2009-03-23 14:30:00,5.19,5.25,5.19,5.25,173400.0,3.5522,3.5932,3.5522,3.5932,173400.0
2009-03-23 14:40:00,5.25,5.26,5.22,5.22,216400.0,3.5932,3.6001,3.5727,3.5727,216400.0
2009-03-23 14:50:00,5.22,5.31,5.21,5.29,265000.0,3.5727,3.6343,3.5659,3.6206,265000.0
2009-03-23 15:00:00,5.28,5.38,5.28,5.31,366400.0,3.6138,3.6822,3.6138,3.6343,366400.0
2009-03-23 15:10:00,5.31,5.36,5.29,5.36,218000.0,3.6343,3.6685,3.6206,3.6685,218000.0
2009-03-23 15:20:00,5.35,5.45,5.35,5.39,339200.0,3.6617,3.7301,3.6617,3.6891,339200.0
2009-03-23 15:30:00,5.4,5.45,5.31,5.34,348400.0,3.6959,3.7301,3.6343,3.6548,348400.0
2009-03-23 15:40:00,5.34,5.39,5.32,5.39,492000.0,3.6548,3.6891,3.6412,3.6891,492000.0
2009-03-23 15:50:00,5.39,5.41,5.33,5.4,549600.0,3.6891,3.7028,3.648,3.6959,549600.0
2009-03-24 09:30:00,5.48,6.0,5.47,5.85,586200.0,3.7507,4.1066,3.7438,4.0039,586200.0
2009-03-24 09:40:00,5.85,6.18,5.76,6.0,693600.0,4.0039,4.2298,3.9423,4.1066,693600.0
2009-03-24 09:50:00,5.99,6.02,5.89,5.95,612200.0,4.0997,4.1203,4.0313,4.0723,612200.0
2009-03-24 10:00:00,5.95,6.0,5.91,5.95,656000.0,4.0723,4.1066,4.045,4.0723,656000.0
2009-03-24 10:10:00,5.95,6.0,5.72,5.73,588400.0,4.0723,4.1066,3.9149,3.9218,588400.0
2009-03-24 10:20:00,5.73,5.8,5.64,5.71,413000.0,3.9218,3.9697,3.8602,3.9081,413000.0
2009-03-24 10:30:00,5.72,5.84,5.72,5.72,325600.0,3.9149,3.9971,3.9149,3.9149,325600.0
2009-03-24 10:40:00,5.72,5.83,5.68,5.8,659400.0,3.9149,3.9902,3.8875,3.9697,659400.0
2009-03-24 10:50:00,5.8,5.93,5.78,5.93,350200.0,3.9697,4.0587,3.956,4.0587,350200.0
2009-03-24 11:00:00,5.93,5.93,5.82,5.86,249200.0,4.0587,4.0587,3.9834,4.0107,249200.0
2009-03-24 11:10:00,5.86,5.93,5.81,5.9,241000.0,4.0107,4.0587,3.9765,4.0381,241000.0
2009-03-24 11:20:00,5.9,6.0,5.87,5.99,201400.0,4.0381,4.1066,4.0176,4.0997,201400.0
2009-03-24 11:30:00,5.99,6.0,5.92,5.94,161800.0,4.0997,4.1066,4.0518,4.0655,161800.0
2009-03-24 11:40:00,5.94,5.94,5.87,5.9,182600.0,4.0655,4.0655,4.0176,4.0381,182600.0
2009-03-24 11:50:00,5.9,5.9,5.86,5.86,125600.0,4.0381,4.0381,4.0107,4.0107,125600.0
2009-03-24 12:00:00,5.86,5.88,5.85,5.86,221400.0,4.0107,4.0244,4.0039,4.0107,221400.0
2009-03-24 12:10:00,5.86,5.89,5.84,5.89,152800.0,4.0107,4.0313,3.9971,4.0313,152800.0
2009-03-24 12:20:00,5.89,5.92,5.87,5.92,195200.0,4.0313,4.0518,4.0176,4.0518,195200.0
2009-03-24 12:30:00,5.92,5.93,5.9,5.9,202000.0,4.0518,4.0587,4.0381,4.0381,202000.0
2009-03-24 12:40:00,5.9,5.93,5.87,5.88,225600.0,4.0381,4.0587,4.0176,4.0244,225600.0
2009-03-24 12:50:00,5.88,5.93,5.88,5.93,118400.0,4.0244,4.0587,4.0244,4.0587,118400.0
2009-03-24 13:00:00,5.92,5.93,5.9,5.92,161800.0,4.0518,4.0587,4.0381,4.0518,161800.0
2009-03-24 13:10:00,5.93,6.0,5.91,6.0,308600.0,4.0587,4.1066,4.045,4.1066,308600.0
2009-03-24 13:20:00,6.01,6.08,5.98,5.99,257600.0,4.1134,4.1613,4.0929,4.0997,257600.0
2009-03-24 13:30:00,5.99,5.99,5.93,5.93,204000.0,4.0997,4.0997,4.0587,4.0587,204000.0
2009-03-24 13:40:00,5.93,5.96,5.93,5.95,130800.0,4.0587,4.0792,4.0587,4.0723,130800.0
2009-03-24 13:50:00,5.95,5.95,5.9,5.91,142400.0,4.0723,4.0723,4.0381,4.045,142400.0
2009-03-24 14:00:00,5.91,5.93,5.91,5.92,164000.0,4.045,4.0587,4.045,4.0518,164000.0
2009-03-24 14:10:00,5.92,5.99,5.92,5.98,264800.0,4.0518,4.0997,4.0518,4.0929,264800.0
2009-03-24 14:20:00,5.98,6.0,5.96,5.96,270800.0,4.0929,4.1066,4.0792,4.0792,270800.0
2009-03-24 14:30:00,5.97,5.98,5.94,5.96,282200.0,4.086,4.0929,4.0655,4.0792,282200.0
2009-03-24 14:40:00,5.96,5.99,5.94,5.96,218000.0,4.0792,4.0997,4.0655,4.0792,218000.0
2009-03-24 14:50:00,5.96,5.97,5.89,5.91,215800.0,4.0792,4.086,4.0313,4.045,215800.0
2009-03-24 15:00:00,5.91,6.0,5.91,5.92,335600.0,4.045,4.1066,4.045,4.0518,335600.0
2009-03-24 15:10:00,5.92,5.97,5.91,5.91,218400.0,4.0518,4.086,4.045,4.045,218400.0
2009-03-24 15:20:00,5.91,5.93,5.87,5.88,269800.0,4.045,4.0587,4.0176,4.0244,269800.0
2009-03-24 15:30:00,5.88,5.9,5.84,5.89,324200.0,4.0244,4.0381,3.9971,4.0313,324200.0
2009-03-24 15:40:00,5.89,5.89,5.77,5.78,671400.0,4.0313,4.0313,3.9491,3.956,671400.0
2009-03-24 15:50:00,5.78,5.78,5.63,5.68,1138600.0,3.956,3.956,3.8533,3.8875,1138600.0
2009-03-25 09:30:00,5.39,5.67,5.33,5.55,392800.0,3.6891,3.8807,3.648,3.7986,392800.0
2009-03-25 09:40:00,5.55,5.68,5.55,5.65,217800.0,3.7986,3.8875,3.7986,3.867,217800.0
2009-03-25 09:50:00,5.65,5.7,5.63,5.7,196400.0,3.867,3.9012,3.8533,3.9012,196400.0
2009-03-25 10:00:00,5.7,5.77,5.68,5.69,536000.0,3.9012,3.9491,3.8875,3.8944,536000.0
2009-03-25 10:10:00,5.72,5.72,5.6,5.63,176600.0,3.9149,3.9149,3.8328,3.8533,176600.0
2009-03-25 10:20:00,5.64,5.64,5.48,5.49,253400.0,3.8602,3.8602,3.7507,3.7575,253400.0
2009-03-25 10:30:00,5.49,5.72,5.48,5.71,189400.0,3.7575,3.9149,3.7507,3.9081,189400.0
2009-03-25 10:40:00,5.71,5.71,5.6,5.61,178000.0,3.9081,3.9081,3.8328,3.8396,178000.0
2009-03-25 10:50:00,5.61,5.63,5.54,5.55,105000.0,3.8396,3.8533,3.7917,3.7986,105000.0
2009-03-25 11:00:00,5.55,5.68,5.54,5.66,184200.0,3.7986,3.8875,3.7917,3.8739,184200.0
2009-03-25 11:10:00,5.65,5.7,5.64,5.66,68200.0,3.867,3.9012,3.8602,3.8739,68200.0
2009-03-25 11:20:00,5.66,5.69,5.61,5.68,89400.0,3.8739,3.8944,3.8396,3.8875,89400.0
2009-03-25 11:30:00,5.69,5.7,5.63,5.7,103000.0,3.8944,3.9012,3.8533,3.9012,103000.0
2009-03-25 11:40:00,5.7,5.7,5.63,5.65,291200.0,3.9012,3.9012,3.8533,3.867,291200.0
2009-03-25 11:50:00,5.65,5.67,5.61,5.61,168200.0,3.867,3.8807,3.8396,3.8396,168200.0
2009-03-25 12:00:00,5.61,5.67,5.61,5.65,96200.0,3.8396,3.8807,3.8396,3.867,96200.0
2009-03-25 12:10:00,5.65,5.66,5.59,5.6,70000.0,3.867,3.8739,3.8259,3.8328,70000.0
2009-03-25 12:20:00,5.59,5.6,5.53,5.59,83400.0,3.8259,3.8328,3.7849,3.8259,83400.0
2009-03-25 12:30:00,5.6,5.62,5.57,5.6,54400.0,3.8328,3.8465,3.8123,3.8328,54400.0
2009-03-25 12:40:00,5.59,5.63,5.57,5.61,54000.0,3.8259,3.8533,3.8123,3.8396,54000.0
2009-03-25 12:50:00,5.6,5.61,5.55,5.58,53600.0,3.8328,3.8396,3.7986,3.8191,53600.0
2009-03-25 13:00:00,5.58,5.59,5.53,5.53,95400.0,3.8191,3.8259,3.7849,3.7849,95400.0
2009-03-25 13:10:00,5.53,5.54,5.46,5.48,93000.0,3.7849,3.7917,3.737,3.7507,93000.0
2009-03-25 13:20:00,5.48,5.49,5.4,5.43,137200.0,3.7507,3.7575,3.6959,3.7164,137200.0
2009-03-25 13:30:00,5.43,5.46,5.38,5.39,149800.0,3.7164,3.737,3.6822,3.6891,149800.0
2009-03-25 13:40:00,5.39,5.39,5.33,5.39,112200.0,3.6891,3.6891,3.648,3.6891,112200.0
2009-03-25 13:50:00,5.39,5.43,5.38,5.38,200200.0,3.6891,3.7164,3.6822,3.6822,200200.0
2009-03-25 14:00:00,5.38,5.38,5.3,5.32,201200.0,3.6822,3.6822,3.6275,3.6412,201200.0
2009-03-25 14:10:00,5.31,5.33,5.29,5.3,198200.0,3.6343,3.648,3.6206,3.6275,198200.0
2009-03-25 14:20:00,5.3,5.33,5.28,5.33,119600.0,3.6275,3.648,3.6138,3.648,119600.0
2009-03-25 14:30:00,5.33,5.33,5.28,5.28,100200.0,3.648,3.648,3.6138,3.6138,100200.0
2009-03-25 14:40:00,5.28,5.28,5.2,5.23,203200.0,3.6138,3.6138,3.559,3.5796,203200.0
2009-03-25 14:50:00,5.23,5.24,5.17,5.2,187000.0,3.5796,3.5864,3.5385,3.559,187000.0
2009-03-25 15:00:00,5.19,5.22,5.18,5.2,179600.0,3.5522,3.5727,3.5453,3.559,179600.0
2009-03-25 15:10:00,5.2,5.3,5.19,5.28,204400.0,3.559,3.6275,3.5522,3.6138,204400.0
2009-03-25 15:20:00,5.28,5.35,5.27,5.34,207600.0,3.6138,3.6617,3.6069,3.6548,207600.0
2009-03-25 15:30:00,5.35,5.52,5.35,5.39,332800.0,3.6617,3.778,3.6617,3.6891,332800.0
2009-03-25 15:40:00,5.38,5.41,5.35,5.39,179200.0,3.6822,3.7028,3.6617,3.6891,179200.0
2009-03-25 15:50:00,5.39,5.46,5.36,5.43,347000.0,3.6891,3.737,3.6685,3.7164,347000.0
2009-03-26 09:30:00,5.42,5.62,5.39,5.54,160800.0,3.7096,3.8465,3.6891,3.7917,160800.0
2009-03-26 09:40:00,5.54,5.6,5.49,5.5,162200.0,3.7917,3.8328,3.7575,3.7644,162200.0
2009-03-26 09:50:00,5.5,5.56,5.5,5.52,125400.0,3.7644,3.8054,3.7644,3.778,125400.0
2009-03-26 10:00:00,5.53,5.53,5.51,5.51,150600.0,3.7849,3.7849,3.7712,3.7712,150600.0
2009-03-26 10:10:00,5.51,5.51,5.4,5.46,96200.0,3.7712,3.7712,3.6959,3.737,96200.0
2009-03-26 10:20:00,5.47,5.51,5.46,5.47,97000.0,3.7438,3.7712,3.737,3.7438,97000.0
2009-03-26 10:30:00,5.47,5.51,5.42,5.49,130200.0,3.7438,3.7712,3.7096,3.7575,130200.0
2009-03-26 10:40:00,5.49,5.51,5.49,5.5,72800.0,3.7575,3.7712,3.7575,3.7644,72800.0
2009-03-26 10:50:00,5.49,5.51,5.47,5.5,54400.0,3.7575,3.7712,3.7438,3.7644,54400.0
2009-03-26 11:00:00,5.5,5.51,5.49,5.51,112000.0,3.7644,3.7712,3.7575,3.7712,112000.0
2009-03-26 11:10:00,5.51,5.56,5.5,5.52,111600.0,3.7712,3.8054,3.7644,3.778,111600.0
2009-03-26 11:20:00,5.52,5.52,5.49,5.5,84600.0,3.778,3.778,3.7575,3.7644,84600.0
2009-03-26 11:30:00,5.5,5.52,5.49,5.52,113000.0,3.7644,3.778,3.7575,3.778,113000.0
2009-03-26 11:40:00,5.51,5.53,5.51,5.52,66600.0,3.7712,3.7849,3.7712,3.778,66600.0
2009-03-26 11:50:00,5.52,5.53,5.5,5.53,113200.0,3.778,3.7849,3.7644,3.7849,113200.0
2009-03-26 12:00:00,5.53,5.58,5.52,5.57,147800.0,3.7849,3.8191,3.778,3.8123,147800.0
2009-03-26 12:10:00,5.58,5.58,5.54,5.56,48000.0,3.8191,3.8191,3.7917,3.8054,48000.0
2009-03-26 12:20:00,5.56,5.6,5.56,5.58,60800.0,3.8054,3.8328,3.8054,3.8191,60800.0
2009-03-26 12:30:00,5.58,5.58,5.55,5.56,49600.0,3.8191,3.8191,3.7986,3.8054,49600.0
2009-03-26 12:40:00,5.56,5.58,5.55,5.58,102200.0,3.8054,3.8191,3.7986,3.8191,102200.0
2009-03-26 12:50:00,5.58,5.58,5.56,5.56,35000.0,3.8191,3.8191,3.8054,3.8054,35000.0
2009-03-26 13:00:00,5.56,5.63,5.56,5.63,129000.0,3.8054,3.8533,3.8054,3.8533,129000.0
2009-03-26 13:10:00,5.63,5.66,5.63,5.66,107200.0,3.8533,3.8739,3.8533,3.8739,107200.0
2009-03-26 13:20:00,5.66,5.68,5.61,5.63,81600.0,3.8739,3.8875,3.8396,3.8533,81600.0
2009-03-26 13:30:00,5.63,5.64,5.59,5.6,131800.0,3.8533,3.8602,3.8259,3.8328,131800.0
2009-03-26 13:40:00,5.6,5.62,5.59,5.6,60000.0,3.8328,3.8465,3.8259,3.8328,60000.0
2009-03-26 13:50:00,5.6,5.63,5.6,5.63,51600.0,3.8328,3.8533,3.8328,3.8533,51600.0
2009-03-26 14:00:00,5.62,5.66,5.62,5.66,143800.0,3.8465,3.8739,3.8465,3.8739,143800.0
2009-03-26 14:10:00,5.66,5.66,5.61,5.62,71200.0,3.8739,3.8739,3.8396,3.8465,71200.0
2009-03-26 14:20:00,5.62,5.66,5.59,5.61,104200.0,3.8465,3.8739,3.8259,3.8396,104200.0
2009-03-26 14:30:00,5.6,5.61,5.58,5.6,107600.0,3.8328,3.8396,3.8191,3.8328,107600.0
2009-03-26 14:40:00,5.6,5.61,5.59,5.59,101800.0,3.8328,3.8396,3.8259,3.8259,101800.0
2009-03-26 14:50:00,5.59,5.59,5.47,5.47,157600.0,3.8259,3.8259,3.7438,3.7438,157600.0
2009-03-26 15:00:00,5.47,5.53,5.47,5.52,197800.0,3.7438,3.7849,3.7438,3.778,197800.0
2009-03-26 15:10:00,5.52,5.55,5.52,5.53,157800.0,3.778,3.7986,3.778,3.7849,157800.0
2009-03-26 15:20:00,5.53,5.55,5.52,5.54,216200.0,3.7849,3.7986,3.778,3.7917,216200.0
2009-03-26 15:30:00,5.54,5.55,5.49,5.5,241200.0,3.7917,3.7986,3.7575,3.7644,241200.0
2009-03-26 15:40:00,5.51,5.57,5.51,5.55,228200.0,3.7712,3.8123,3.7712,3.7986,228200.0
2009-03-26 15:50:00,5.55,5.58,5.5,5.54,473600.0,3.7986,3.8191,3.7644,3.7917,473600.0
2009-03-27 09:30:00,5.48,5.53,5.34,5.34,115400.0,3.7507,3.7849,3.6548,3.6548,115400.0
2009-03-27 09:40:00,5.35,5.45,5.29,5.45,144200.0,3.6617,3.7301,3.6206,3.7301,144200.0
2009-03-27 09:50:00,5.45,5.49,5.41,5.41,110600.0,3.7301,3.7575,3.7028,3.7028,110600.0
2009-03-27 10:00:00,5.41,5.48,5.39,5.41,84200.0,3.7028,3.7507,3.6891,3.7028,84200.0
2009-03-27 10:10:00,5.4,5.46,5.37,5.45,100000.0,3.6959,3.737,3.6754,3.7301,100000.0
2009-03-27 10:20:00,5.45,5.46,5.39,5.4,73400.0,3.7301,3.737,3.6891,3.6959,73400.0
2009-03-27 10:30:00,5.4,5.47,5.36,5.46,127600.0,3.6959,3.7438,3.6685,3.737,127600.0
2009-03-27 10:40:00,5.46,5.47,5.44,5.45,92000.0,3.737,3.7438,3.7233,3.7301,92000.0
2009-03-27 10:50:00,5.45,5.46,5.41,5.42,147400.0,3.7301,3.737,3.7028,3.7096,147400.0
2009-03-27 11:00:00,5.42,5.45,5.41,5.43,104000.0,3.7096,3.7301,3.7028,3.7164,104000.0
2009-03-27 11:10:00,5.42,5.44,5.4,5.43,97600.0,3.7096,3.7233,3.6959,3.7164,97600.0
2009-03-27 11:20:00,5.43,5.48,5.4,5.42,88800.0,3.7164,3.7507,3.6959,3.7096,88800.0
2009-03-27 11:30:00,5.42,5.43,5.39,5.41,46800.0,3.7096,3.7164,3.6891,3.7028,46800.0
2009-03-27 11:40:00,5.4,5.49,5.39,5.47,153600.0,3.6959,3.7575,3.6891,3.7438,153600.0
2009-03-27 11:50:00,5.47,5.47,5.43,5.45,51000.0,3.7438,3.7438,3.7164,3.7301,51000.0
2009-03-27 12:00:00,5.45,5.46,5.43,5.44,73800.0,3.7301,3.737,3.7164,3.7233,73800.0
2009-03-27 12:10:00,5.43,5.44,5.38,5.41,87200.0,3.7164,3.7233,3.6822,3.7028,87200.0
2009-03-27 12:20:00,5.41,5.43,5.37,5.38,65600.0,3.7028,3.7164,3.6754,3.6822,65600.0
2009-03-27 12:30:00,5.38,5.39,5.33,5.34,76400.0,3.6822,3.6891,3.648,3.6548,76400.0
2009-03-27 12:40:00,5.34,5.39,5.34,5.37,74600.0,3.6548,3.6891,3.6548,3.6754,74600.0
2009-03-27 12:50:00,5.37,5.38,5.32,5.33,30200.0,3.6754,3.6822,3.6412,3.648,30200.0
2009-03-27 13:00:00,5.33,5.34,5.28,5.28,75200.0,3.648,3.6548,3.6138,3.6138,75200.0
2009-03-27 13:10:00,5.27,5.35,5.24,5.32,253600.0,3.6069,3.6617,3.5864,3.6412,253600.0
2009-03-27 13:20:00,5.33,5.33,5.3,5.32,103600.0,3.648,3.648,3.6275,3.6412,103600.0
2009-03-27 13:30:00,5.32,5.36,5.3,5.31,81400.0,3.6412,3.6685,3.6275,3.6343,81400.0
2009-03-27 13:40:00,5.31,5.33,5.28,5.31,52000.0,3.6343,3.648,3.6138,3.6343,52000.0
2009-03-27 13:50:00,5.31,5.31,5.28,5.3,82600.0,3.6343,3.6343,3.6138,3.6275,82600.0
2009-03-27 14:00:00,5.3,5.31,5.27,5.3,140200.0,3.6275,3.6343,3.6069,3.6275,140200.0
2009-03-27 14:10:00,5.3,5.32,5.29,5.31,219800.0,3.6275,3.6412,3.6206,3.6343,219800.0
2009-03-27 14:20:00,5.31,5.37,5.3,5.33,125000.0,3.6343,3.6754,3.6275,3.648,125000.0
2009-03-27 14:30:00,5.33,5.35,5.31,5.35,102400.0,3.648,3.6617,3.6343,3.6617,102400.0
2009-03-27 14:40:00,5.34,5.36,5.32,5.35,113800.0,3.6548,3.6685,3.6412,3.6617,113800.0
2009-03-27 14:50:00,5.35,5.37,5.34,5.36,125000.0,3.6617,3.6754,3.6548,3.6685,125000.0
2009-03-27 15:00:00,5.36,5.39,5.35,5.36,149200.0,3.6685,3.6891,3.6617,3.6685,149200.0
2009-03-27 15:10:00,5.36,5.39,5.34,5.35,186800.0,3.6685,3.6891,3.6548,3.6617,186800.0
2009-03-27 15:20:00,5.35,5.36,5.32,5.34,192800.0,3.6617,3.6685,3.6412,3.6548,192800.0
2009-03-27 15:30:00,5.34,5.37,5.33,5.35,312200.0,3.6548,3.6754,3.648,3.6617,312200.0
2009-03-27 15:40:00,5.35,5.42,5.34,5.41,468800.0,3.6617,3.7096,3.6548,3.7028,468800.0
2009-03-27 15:50:00,5.41,5.42,5.34,5.35,254000.0,3.7028,3.7096,3.6548,3.6617,254000.0
2009-03-30 09:30:00,5.3,5.3,4.91,5.02,323400.0,3.6275,3.6275,3.3605,3.4358,323400.0
2009-03-30 09:40:00,5.01,5.04,4.98,5.0,306200.0,3.429,3.4495,3.4084,3.4221,306200.0
2009-03-30 09:50:00,5.0,5.1,4.98,5.09,208200.0,3.4221,3.4906,3.4084,3.4837,208200.0
2009-03-30 10:00:00,5.08,5.15,5.04,5.05,184400.0,3.4769,3.5248,3.4495,3.4564,184400.0
2009-03-30 10:10:00,5.05,5.05,4.98,4.98,180400.0,3.4564,3.4564,3.4084,3.4084,180400.0
2009-03-30 10:20:00,4.98,4.99,4.9,4.91,279600.0,3.4084,3.4153,3.3537,3.3605,279600.0
2009-03-30 10:30:00,4.9,4.93,4.86,4.86,190000.0,3.3537,3.3742,3.3263,3.3263,190000.0
2009-03-30 10:40:00,4.86,4.91,4.85,4.89,131800.0,3.3263,3.3605,3.3195,3.3469,131800.0
2009-03-30 10:50:00,4.9,4.95,4.88,4.94,70000.0,3.3537,3.3879,3.34,3.3811,70000.0
2009-03-30 11:00:00,4.95,4.97,4.92,4.93,54400.0,3.3879,3.4016,3.3674,3.3742,54400.0
2009-03-30 11:10:00,4.93,5.01,4.93,4.97,66400.0,3.3742,3.429,3.3742,3.4016,66400.0
2009-03-30 11:20:00,4.97,5.02,4.96,4.97,39600.0,3.4016,3.4358,3.3948,3.4016,39600.0
2009-03-30 11:30:00,4.96,4.96,4.91,4.92,59200.0,3.3948,3.3948,3.3605,3.3674,59200.0
2009-03-30 11:40:00,4.91,4.95,4.91,4.91,33000.0,3.3605,3.3879,3.3605,3.3605,33000.0
2009-03-30 11:50:00,4.91,4.94,4.89,4.94,54200.0,3.3605,3.3811,3.3469,3.3811,54200.0
2009-03-30 12:00:00,4.94,4.97,4.93,4.97,53600.0,3.3811,3.4016,3.3742,3.4016,53600.0
2009-03-30 12:10:00,4.97,4.98,4.94,4.98,61600.0,3.4016,3.4084,3.3811,3.4084,61600.0
2009-03-30 12:20:00,4.99,5.04,4.99,5.04,53000.0,3.4153,3.4495,3.4153,3.4495,53000.0
2009-03-30 12:30:00,5.03,5.04,5.02,5.03,31000.0,3.4427,3.4495,3.4358,3.4427,31000.0
2009-03-30 12:40:00,5.02,5.03,5.02,5.03,15200.0,3.4358,3.4427,3.4358,3.4427,15200.0
2009-03-30 12:50:00,5.03,5.03,5.01,5.01,44800.0,3.4427,3.4427,3.429,3.429,44800.0
2009-03-30 13:00:00,5.01,5.02,5.01,5.01,25200.0,3.429,3.4358,3.429,3.429,25200.0
2009-03-30 13:10:00,5.01,5.01,5.0,5.0,11400.0,3.429,3.429,3.4221,3.4221,11400.0
2009-03-30 13:20:00,5.0,5.03,5.0,5.01,63200.0,3.4221,3.4427,3.4221,3.429,63200.0
2009-03-30 13:30:00,5.01,5.02,4.98,4.98,24000.0,3.429,3.4358,3.4084,3.4084,24000.0
2009-03-30 13:40:00,4.98,5.01,4.97,4.99,100400.0,3.4084,3.429,3.4016,3.4153,100400.0
2009-03-30 13:50:00,4.99,5.0,4.98,4.99,28000.0,3.4153,3.4221,3.4084,3.4153,28000.0
2009-03-30 14:00:00,4.98,4.99,4.96,4.99,34800.0,3.4084,3.4153,3.3948,3.4153,34800.0
2009-03-30 14:10:00,4.99,5.03,4.99,5.03,83600.0,3.4153,3.4427,3.4153,3.4427,83600.0
2009-03-30 14:20:00,5.03,5.04,4.98,4.99,116200.0,3.4427,3.4495,3.4084,3.4153,116200.0
2009-03-30 14:30:00,4.99,5.0,4.98,4.98,32800.0,3.4153,3.4221,3.4084,3.4084,32800.0
2009-03-30 14:40:00,4.98,4.99,4.95,4.96,45200.0,3.4084,3.4153,3.3879,3.3948,45200.0
2009-03-30 14:50:00,4.96,4.96,4.93,4.93,49000.0,3.3948,3.3948,3.3742,3.3742,49000.0
2009-03-30 15:00:00,4.93,4.96,4.93,4.96,92600.0,3.3742,3.3948,3.3742,3.3948,92600.0
2009-03-30 15:10:00,4.95,5.0,4.95,4.99,95000.0,3.3879,3.4221,3.3879,3.4153,95000.0
2009-03-30 15:20:00,4.98,5.03,4.98,5.0,119200.0,3.4084,3.4427,3.4084,3.4221,119200.0
2009-03-30 15:30:00,5.0,5.04,5.0,5.01,139800.0,3.4221,3.4495,3.4221,3.429,139800.0
2009-03-30 15:40:00,5.01,5.04,4.99,5.02,185200.0,3.429,3.4495,3.4153,3.4358,185200.0
2009-03-30 15:50:00,5.02,5.06,5.02,5.04,274600.0,3.4358,3.4632,3.4358,3.4495,274600.0
2009-03-31 09:30:00,5.12,5.16,4.98,5.02,91800.0,3.5043,3.5316,3.4084,3.4358,91800.0
2009-03-31 09:40:00,5.02,5.02,4.87,4.93,85200.0,3.4358,3.4358,3.3332,3.3742,85200.0
2009-03-31 09:50:00,4.92,4.93,4.87,4.92,71800.0,3.3674,3.3742,3.3332,3.3674,71800.0
2009-03-31 10:00:00,4.92,4.97,4.89,4.97,140600.0,3.3674,3.4016,3.3469,3.4016,140600.0
2009-03-31 10:10:00,4.97,4.99,4.95,4.98,172600.0,3.4016,3.4153,3.3879,3.4084,172600.0
2009-03-31 10:20:00,4.98,5.01,4.91,4.93,168800.0,3.4084,3.429,3.3605,3.3742,168800.0
2009-03-31 10:30:00,4.93,4.99,4.93,4.97,130400.0,3.3742,3.4153,3.3742,3.4016,130400.0
2009-03-31 10:40:00,4.97,4.97,4.91,4.93,91600.0,3.4016,3.4016,3.3605,3.3742,91600.0
2009-03-31 10:50:00,4.93,4.93,4.91,4.91,65400.0,3.3742,3.3742,3.3605,3.3605,65400.0
2009-03-31 11:00:00,4.91,4.97,4.91,4.97,72600.0,3.3605,3.4016,3.3605,3.4016,72600.0
2009-03-31 11:10:00,4.98,5.03,4.97,5.01,104600.0,3.4084,3.4427,3.4016,3.429,104600.0
2009-03-31 11:20:00,5.02,5.02,4.97,4.99,103600.0,3.4358,3.4358,3.4016,3.4153,103600.0
2009-03-31 11:30:00,5.0,5.01,4.99,5.0,53400.0,3.4221,3.429,3.4153,3.4221,53400.0
2009-03-31 11:40:00,5.0,5.04,4.99,5.04,43000.0,3.4221,3.4495,3.4153,3.4495,43000.0
2009-03-31 11:50:00,5.04,5.06,5.03,5.04,61600.0,3.4495,3.4632,3.4427,3.4495,61600.0
2009-03-31 12:00:00,5.04,5.04,5.01,5.01,37200.0,3.4495,3.4495,3.429,3.429,37200.0
2009-03-31 12:10:00,5.01,5.02,5.0,5.01,33200.0,3.429,3.4358,3.4221,3.429,33200.0
2009-03-31 12:20:00,5.01,5.01,4.99,5.01,58600.0,3.429,3.429,3.4153,3.429,58600.0
2009-03-31 12:30:00,5.01,5.02,5.01,5.01,44400.0,3.429,3.4358,3.429,3.429,44400.0
2009-03-31 12:40:00,5.01,5.04,5.01,5.04,48200.0,3.429,3.4495,3.429,3.4495,48200.0
2009-03-31 12:50:00,5.04,5.08,5.04,5.08,83800.0,3.4495,3.4769,3.4495,3.4769,83800.0
2009-03-31 13:00:00,5.08,5.11,5.08,5.11,38000.0,3.4769,3.4974,3.4769,3.4974,38000.0
2009-03-31 13:10:00,5.11,5.12,5.1,5.12,48400.0,3.4974,3.5043,3.4906,3.5043,48400.0
2009-03-31 13:20:00,5.12,5.12,5.1,5.1,44600.0,3.5043,3.5043,3.4906,3.4906,44600.0
2009-03-31 13:30:00,5.1,5.15,5.1,5.12,40800.0,3.4906,3.5248,3.4906,3.5043,40800.0
2009-03-31 13:40:00,5.12,5.13,5.11,5.12,24000.0,3.5043,3.5111,3.4974,3.5043,24000.0
2009-03-31 13:50:00,5.12,5.14,5.11,5.13,39000.0,3.5043,3.518,3.4974,3.5111,39000.0
2009-03-31 14:00:00,5.14,5.14,5.13,5.13,42400.0,3.518,3.518,3.5111,3.5111,42400.0
2009-03-31 14:10:00,5.13,5.14,5.13,5.14,31400.0,3.5111,3.518,3.5111,3.518,31400.0
2009-03-31 14:20:00,5.13,5.16,5.13,5.14,70400.0,3.5111,3.5316,3.5111,3.518,70400.0
2009-03-31 14:30:00,5.14,5.16,5.14,5.16,49200.0,3.518,3.5316,3.518,3.5316,49200.0
2009-03-31 14:40:00,5.16,5.17,5.15,5.17,58000.0,3.5316,3.5385,3.5248,3.5385,58000.0
2009-03-31 14:50:00,5.17,5.17,5.14,5.14,72200.0,3.5385,3.5385,3.518,3.518,72200.0
2009-03-31 15:00:00,5.14,5.14,5.09,5.1,102800.0,3.518,3.518,3.4837,3.4906,102800.0
2009-03-31 15:10:00,5.1,5.1,5.08,5.1,57600.0,3.4906,3.4906,3.4769,3.4906,57600.0
2009-03-31 15:20:00,5.1,5.1,5.08,5.1,115200.0,3.4906,3.4906,3.4769,3.4906,115200.0
2009-03-31 15:30:00,5.1,5.1,5.04,5.07,167600.0,3.4906,3.4906,3.4495,3.47,167600.0
2009-03-31 15:40:00,5.06,5.1,5.05,5.05,210200.0,3.4632,3.4906,3.4564,3.4564,210200.0
2009-03-31 15:50:00,5.05,5.09,5.05,5.05,339200.0,3.4564,3.4837,3.4564,3.4564,339200.0
2009-04-01 09:30:00,4.93,5.03,4.89,4.94,114200.0,3.3742,3.4427,3.3469,3.3811,114200.0
2009-04-01 09:40:00,4.93,4.98,4.93,4.97,59200.0,3.3742,3.4084,3.3742,3.4016,59200.0
2009-04-01 09:50:00,4.97,4.97,4.93,4.95,106000.0,3.4016,3.4016,3.3742,3.3879,106000.0
2009-04-01 10:00:00,4.95,5.04,4.95,5.02,138800.0,3.3879,3.4495,3.3879,3.4358,138800.0
2009-04-01 10:10:00,5.03,5.15,5.03,5.12,68000.0,3.4427,3.5248,3.4427,3.5043,68000.0
2009-04-01 10:20:00,5.13,5.13,5.02,5.05,77600.0,3.5111,3.5111,3.4358,3.4564,77600.0
2009-04-01 10:30:00,5.03,5.06,5.0,5.03,72400.0,3.4427,3.4632,3.4221,3.4427,72400.0
2009-04-01 10:40:00,5.04,5.1,5.03,5.09,130000.0,3.4495,3.4906,3.4427,3.4837,130000.0
2009-04-01 10:50:00,5.08,5.17,5.08,5.16,54800.0,3.4769,3.5385,3.4769,3.5316,54800.0
2009-04-01 11:00:00,5.15,5.18,5.13,5.17,73000.0,3.5248,3.5453,3.5111,3.5385,73000.0
2009-04-01 11:10:00,5.17,5.2,5.14,5.2,70000.0,3.5385,3.559,3.518,3.559,70000.0
2009-04-01 11:20:00,5.2,5.26,5.18,5.25,120400.0,3.559,3.6001,3.5453,3.5932,120400.0
2009-04-01 11:30:00,5.25,5.28,5.23,5.26,138200.0,3.5932,3.6138,3.5796,3.6001,138200.0
2009-04-01 11:40:00,5.26,5.28,5.23,5.27,89400.0,3.6001,3.6138,3.5796,3.6069,89400.0
2009-04-01 11:50:00,5.27,5.33,5.25,5.32,99800.0,3.6069,3.648,3.5932,3.6412,99800.0
2009-04-01 12:00:00,5.32,5.33,5.28,5.31,41200.0,3.6412,3.648,3.6138,3.6343,41200.0
2009-04-01 12:10:00,5.32,5.33,5.29,5.31,57200.0,3.6412,3.648,3.6206,3.6343,57200.0
2009-04-01 12:20:00,5.3,5.3,5.24,5.25,49600.0,3.6275,3.6275,3.5864,3.5932,49600.0
2009-04-01 12:30:00,5.25,5.25,5.2,5.2,63800.0,3.5932,3.5932,3.559,3.559,63800.0
2009-04-01 12:40:00,5.21,5.24,5.21,5.22,24000.0,3.5659,3.5864,3.5659,3.5727,24000.0
2009-04-01 12:50:00,5.22,5.23,5.18,5.19,19000.0,3.5727,3.5796,3.5453,3.5522,19000.0
2009-04-01 13:00:00,5.19,5.23,5.19,5.2,44600.0,3.5522,3.5796,3.5522,3.559,44600.0
2009-04-01 13:10:00,5.2,5.23,5.18,5.22,32000.0,3.559,3.5796,3.5453,3.5727,32000.0
2009-04-01 13:20:00,5.22,5.23,5.21,5.22,30600.0,3.5727,3.5796,3.5659,3.5727,30600.0
2009-04-01 13:30:00,5.22,5.24,5.18,5.24,60600.0,3.5727,3.5864,3.5453,3.5864,60600.0
2009-04-01 13:40:00,5.25,5.25,5.18,5.22,141000.0,3.5932,3.5932,3.5453,3.5727,141000.0
2009-04-01 13:50:00,5.22,5.26,5.21,5.22,65000.0,3.5727,3.6001,3.5659,3.5727,65000.0
2009-04-01 14:00:00,5.23,5.25,5.21,5.24,60000.0,3.5796,3.5932,3.5659,3.5864,60000.0
2009-04-01 14:10:00,5.24,5.25,5.22,5.25,74000.0,3.5864,3.5932,3.5727,3.5932,74000.0
2009-04-01 14:20:00,5.25,5.25,5.23,5.24,63000.0,3.5932,3.5932,3.5796,3.5864,63000.0
2009-04-01 14:30:00,5.24,5.28,5.23,5.27,77400.0,3.5864,3.6138,3.5796,3.6069,77400.0
2009-04-01 14:40:00,5.27,5.28,5.22,5.26,142000.0,3.6069,3.6138,3.5727,3.6001,142000.0
2009-04-01 14:50:00,5.26,5.29,5.25,5.28,225200.0,3.6001,3.6206,3.5932,3.6138,225200.0
2009-04-01 15:00:00,5.28,5.28,5.18,5.18,206400.0,3.6138,3.6138,3.5453,3.5453,206400.0
2009-04-01 15:10:00,5.18,5.19,5.15,5.19,172600.0,3.5453,3.5522,3.5248,3.5522,172600.0
2009-04-01 15:20:00,5.18,5.23,5.17,5.21,148000.0,3.5453,3.5796,3.5385,3.5659,148000.0
2009-04-01 15:30:00,5.22,5.26,5.19,5.25,174000.0,3.5727,3.6001,3.5522,3.5932,174000.0
2009-04-01 15:40:00,5.25,5.27,5.24,5.25,92000.0,3.5932,3.6069,3.5864,3.5932,92000.0
2009-04-01 15:50:00,5.25,5.26,5.2,5.22,235600.0,3.5932,3.6001,3.559,3.5727,235600.0
2009-04-02 09:30:00,5.37,5.6,5.37,5.51,108400.0,3.6754,3.8328,3.6754,3.7712,108400.0
2009-04-02 09:40:00,5.51,5.55,5.5,5.51,132800.0,3.7712,3.7986,3.7644,3.7712,132800.0
2009-04-02 09:50:00,5.5,5.53,5.48,5.49,80600.0,3.7644,3.7849,3.7507,3.7575,80600.0
2009-04-02 10:00:00,5.48,5.54,5.45,5.49,117800.0,3.7507,3.7917,3.7301,3.7575,117800.0
2009-04-02 10:10:00,5.49,5.56,5.49,5.54,205200.0,3.7575,3.8054,3.7575,3.7917,205200.0
2009-04-02 10:20:00,5.53,5.56,5.52,5.53,94200.0,3.7849,3.8054,3.778,3.7849,94200.0
2009-04-02 10:30:00,5.53,5.55,5.52,5.53,63200.0,3.7849,3.7986,3.778,3.7849,63200.0
2009-04-02 10:40:00,5.53,5.55,5.5,5.55,63000.0,3.7849,3.7986,3.7644,3.7986,63000.0
2009-04-02 10:50:00,5.55,5.6,5.55,5.6,132400.0,3.7986,3.8328,3.7986,3.8328,132400.0
2009-04-02 11:00:00,5.6,5.63,5.59,5.62,121200.0,3.8328,3.8533,3.8259,3.8465,121200.0
2009-04-02 11:10:00,5.62,5.63,5.62,5.63,107800.0,3.8465,3.8533,3.8465,3.8533,107800.0
2009-04-02 11:20:00,5.62,5.72,5.62,5.71,227000.0,3.8465,3.9149,3.8465,3.9081,227000.0
2009-04-02 11:30:00,5.7,5.72,5.66,5.68,108600.0,3.9012,3.9149,3.8739,3.8875,108600.0
2009-04-02 11:40:00,5.67,5.68,5.63,5.63,70000.0,3.8807,3.8875,3.8533,3.8533,70000.0
2009-04-02 11:50:00,5.63,5.63,5.59,5.63,66200.0,3.8533,3.8533,3.8259,3.8533,66200.0
2009-04-02 12:00:00,5.63,5.65,5.6,5.64,72000.0,3.8533,3.867,3.8328,3.8602,72000.0
2009-04-02 12:10:00,5.64,5.68,5.64,5.67,88600.0,3.8602,3.8875,3.8602,3.8807,88600.0
2009-04-02 12:20:00,5.66,5.71,5.65,5.65,70800.0,3.8739,3.9081,3.867,3.867,70800.0
2009-04-02 12:30:00,5.66,5.7,5.66,5.67,59800.0,3.8739,3.9012,3.8739,3.8807,59800.0
2009-04-02 12:40:00,5.67,5.68,5.66,5.68,35000.0,3.8807,3.8875,3.8739,3.8875,35000.0
2009-04-02 12:50:00,5.68,5.69,5.65,5.65,74400.0,3.8875,3.8944,3.867,3.867,74400.0
2009-04-02 13:00:00,5.65,5.67,5.61,5.63,114000.0,3.867,3.8807,3.8396,3.8533,114000.0
2009-04-02 13:10:00,5.63,5.68,5.63,5.68,110200.0,3.8533,3.8875,3.8533,3.8875,110200.0
2009-04-02 13:20:00,5.68,5.68,5.61,5.63,123000.0,3.8875,3.8875,3.8396,3.8533,123000.0
2009-04-02 13:30:00,5.62,5.66,5.6,5.61,152000.0,3.8465,3.8739,3.8328,3.8396,152000.0
2009-04-02 13:40:00,5.61,5.61,5.57,5.6,66200.0,3.8396,3.8396,3.8123,3.8328,66200.0
2009-04-02 13:50:00,5.6,5.61,5.57,5.59,106400.0,3.8328,3.8396,3.8123,3.8259,106400.0
2009-04-02 14:00:00,5.59,5.6,5.53,5.55,150000.0,3.8259,3.8328,3.7849,3.7986,150000.0
2009-04-02 14:10:00,5.56,5.56,5.51,5.53,101400.0,3.8054,3.8054,3.7712,3.7849,101400.0
2009-04-02 14:20:00,5.52,5.54,5.51,5.52,133200.0,3.778,3.7917,3.7712,3.778,133200.0
2009-04-02 14:30:00,5.52,5.58,5.52,5.58,99400.0,3.778,3.8191,3.778,3.8191,99400.0
2009-04-02 14:40:00,5.58,5.6,5.57,5.59,32200.0,3.8191,3.8328,3.8123,3.8259,32200.0
2009-04-02 14:50:00,5.58,5.59,5.54,5.56,78200.0,3.8191,3.8259,3.7917,3.8054,78200.0
2009-04-02 15:00:00,5.56,5.58,5.49,5.5,146000.0,3.8054,3.8191,3.7575,3.7644,146000.0
2009-04-02 15:10:00,5.5,5.54,5.49,5.51,111400.0,3.7644,3.7917,3.7575,3.7712,111400.0
2009-04-02 15:20:00,5.51,5.51,5.48,5.48,145400.0,3.7712,3.7712,3.7507,3.7507,145400.0
2009-04-02 15:30:00,5.48,5.51,5.47,5.49,167800.0,3.7507,3.7712,3.7438,3.7575,167800.0
2009-04-02 15:40:00,5.49,5.5,5.44,5.49,269200.0,3.7575,3.7644,3.7233,3.7575,269200.0
2009-04-02 15:50:00,5.49,5.54,5.47,5.49,654400.0,3.7575,3.7917,3.7438,3.7575,654400.0
2009-04-03 09:30:00,5.52,5.61,5.46,5.58,44800.0,3.778,3.8396,3.737,3.8191,44800.0
2009-04-03 09:40:00,5.55,5.64,5.52,5.58,75800.0,3.7986,3.8602,3.778,3.8191,75800.0
2009-04-03 09:50:00,5.57,5.64,5.57,5.64,60600.0,3.8123,3.8602,3.8123,3.8602,60600.0
2009-04-03 10:00:00,5.64,5.64,5.53,5.58,50800.0,3.8602,3.8602,3.7849,3.8191,50800.0
2009-04-03 10:10:00,5.57,5.65,5.53,5.58,113200.0,3.8123,3.867,3.7849,3.8191,113200.0
2009-04-03 10:20:00,5.59,5.68,5.58,5.68,76600.0,3.8259,3.8875,3.8191,3.8875,76600.0
2009-04-03 10:30:00,5.68,5.72,5.68,5.71,145800.0,3.8875,3.9149,3.8875,3.9081,145800.0
2009-04-03 10:40:00,5.71,5.74,5.62,5.63,176800.0,3.9081,3.9286,3.8465,3.8533,176800.0
2009-04-03 10:50:00,5.62,5.64,5.57,5.58,98000.0,3.8465,3.8602,3.8123,3.8191,98000.0
2009-04-03 11:00:00,5.58,5.63,5.58,5.61,96200.0,3.8191,3.8533,3.8191,3.8396,96200.0
2009-04-03 11:10:00,5.61,5.61,5.56,5.58,60600.0,3.8396,3.8396,3.8054,3.8191,60600.0
2009-04-03 11:20:00,5.58,5.61,5.57,5.6,48600.0,3.8191,3.8396,3.8123,3.8328,48600.0
2009-04-03 11:30:00,5.6,5.62,5.59,5.59,53000.0,3.8328,3.8465,3.8259,3.8259,53000.0
2009-04-03 11:40:00,5.59,5.61,5.58,5.61,34800.0,3.8259,3.8396,3.8191,3.8396,34800.0
2009-04-03 11:50:00,5.6,5.62,5.59,5.62,37000.0,3.8328,3.8465,3.8259,3.8465,37000.0
2009-04-03 12:00:00,5.62,5.64,5.6,5.62,41200.0,3.8465,3.8602,3.8328,3.8465,41200.0
2009-04-03 12:10:00,5.62,5.66,5.6,5.64,77600.0,3.8465,3.8739,3.8328,3.8602,77600.0
2009-04-03 12:20:00,5.64,5.66,5.62,5.63,128600.0,3.8602,3.8739,3.8465,3.8533,128600.0
2009-04-03 12:30:00,5.63,5.74,5.61,5.74,156800.0,3.8533,3.9286,3.8396,3.9286,156800.0
2009-04-03 12:40:00,5.73,5.75,5.72,5.72,54200.0,3.9218,3.9355,3.9149,3.9149,54200.0
2009-04-03 12:50:00,5.72,5.72,5.69,5.7,25200.0,3.9149,3.9149,3.8944,3.9012,25200.0
2009-04-03 13:00:00,5.7,5.73,5.67,5.67,25200.0,3.9012,3.9218,3.8807,3.8807,25200.0
2009-04-03 13:10:00,5.68,5.68,5.66,5.68,32800.0,3.8875,3.8875,3.8739,3.8875,32800.0
2009-04-03 13:20:00,5.68,5.7,5.65,5.69,24200.0,3.8875,3.9012,3.867,3.8944,24200.0
2009-04-03 13:30:00,5.69,5.69,5.65,5.66,22000.0,3.8944,3.8944,3.867,3.8739,22000.0
2009-04-03 13:40:00,5.65,5.66,5.64,5.66,32000.0,3.867,3.8739,3.8602,3.8739,32000.0
2009-04-03 13:50:00,5.66,5.7,5.65,5.69,37400.0,3.8739,3.9012,3.867,3.8944,37400.0
2009-04-03 14:00:00,5.69,5.7,5.63,5.67,94600.0,3.8944,3.9012,3.8533,3.8807,94600.0
2009-04-03 14:10:00,5.67,5.68,5.64,5.65,54800.0,3.8807,3.8875,3.8602,3.867,54800.0
2009-04-03 14:20:00,5.65,5.69,5.65,5.69,64400.0,3.867,3.8944,3.867,3.8944,64400.0
2009-04-03 14:30:00,5.69,5.75,5.68,5.74,83400.0,3.8944,3.9355,3.8875,3.9286,83400.0
2009-04-03 14:40:00,5.73,5.74,5.69,5.69,54000.0,3.9218,3.9286,3.8944,3.8944,54000.0
2009-04-03 14:50:00,5.69,5.73,5.68,5.72,46200.0,3.8944,3.9218,3.8875,3.9149,46200.0
2009-04-03 15:00:00,5.72,5.73,5.68,5.69,64600.0,3.9149,3.9218,3.8875,3.8944,64600.0
2009-04-03 15:10:00,5.69,5.69,5.66,5.68,46200.0,3.8944,3.8944,3.8739,3.8875,46200.0
2009-04-03 15:20:00,5.67,5.7,5.66,5.67,67400.0,3.8807,3.9012,3.8739,3.8807,67400.0
2009-04-03 15:30:00,5.67,5.69,5.66,5.67,82400.0,3.8807,3.8944,3.8739,3.8807,82400.0
2009-04-03 15:40:00,5.67,5.72,5.67,5.7,127200.0,3.8807,3.9149,3.8807,3.9012,127200.0
2009-04-03 15:50:00,5.71,5.71,5.67,5.71,288800.0,3.9081,3.9081,3.8807,3.9081,288800.0
2009-04-06 09:30:00,5.64,5.64,5.5,5.56,100000.0,3.8602,3.8602,3.7644,3.8054,100000.0
2009-04-06 09:40:00,5.55,5.56,5.5,5.54,75800.0,3.7986,3.8054,3.7644,3.7917,75800.0
2009-04-06 09:50:00,5.54,5.57,5.52,5.57,195000.0,3.7917,3.8123,3.778,3.8123,195000.0
2009-04-06 10:00:00,5.57,5.6,5.53,5.6,265000.0,3.8123,3.8328,3.7849,3.8328,265000.0
2009-04-06 10:10:00,5.6,5.65,5.6,5.63,136200.0,3.8328,3.867,3.8328,3.8533,136200.0
2009-04-06 10:20:00,5.64,5.66,5.59,5.6,74400.0,3.8602,3.8739,3.8259,3.8328,74400.0
2009-04-06 10:30:00,5.59,5.6,5.55,5.55,81200.0,3.8259,3.8328,3.7986,3.7986,81200.0
2009-04-06 10:40:00,5.55,5.59,5.53,5.56,117200.0,3.7986,3.8259,3.7849,3.8054,117200.0
2009-04-06 10:50:00,5.55,5.55,5.5,5.52,78400.0,3.7986,3.7986,3.7644,3.778,78400.0
2009-04-06 11:00:00,5.53,5.53,5.45,5.47,82000.0,3.7849,3.7849,3.7301,3.7438,82000.0
2009-04-06 11:10:00,5.46,5.48,5.43,5.47,76400.0,3.737,3.7507,3.7164,3.7438,76400.0
2009-04-06 11:20:00,5.47,5.49,5.45,5.47,112600.0,3.7438,3.7575,3.7301,3.7438,112600.0
2009-04-06 11:30:00,5.47,5.47,5.43,5.46,162200.0,3.7438,3.7438,3.7164,3.737,162200.0
2009-04-06 11:40:00,5.45,5.46,5.4,5.43,137800.0,3.7301,3.737,3.6959,3.7164,137800.0
2009-04-06 11:50:00,5.43,5.43,5.43,5.43,54800.0,3.7164,3.7164,3.7164,3.7164,54800.0
2009-04-06 12:00:00,5.43,5.44,5.43,5.43,114200.0,3.7164,3.7233,3.7164,3.7164,114200.0
2009-04-06 12:10:00,5.43,5.43,5.41,5.41,79800.0,3.7164,3.7164,3.7028,3.7028,79800.0
2009-04-06 12:20:00,5.4,5.41,5.38,5.4,227800.0,3.6959,3.7028,3.6822,3.6959,227800.0
2009-04-06 12:30:00,5.4,5.4,5.35,5.37,83200.0,3.6959,3.6959,3.6617,3.6754,83200.0
2009-04-06 12:40:00,5.37,5.38,5.35,5.36,159800.0,3.6754,3.6822,3.6617,3.6685,159800.0
2009-04-06 12:50:00,5.35,5.37,5.34,5.36,242000.0,3.6617,3.6754,3.6548,3.6685,242000.0
2009-04-06 13:00:00,5.36,5.38,5.34,5.34,156000.0,3.6685,3.6822,3.6548,3.6548,156000.0
2009-04-06 13:10:00,5.35,5.36,5.31,5.32,181800.0,3.6617,3.6685,3.6343,3.6412,181800.0
2009-04-06 13:20:00,5.32,5.33,5.29,5.3,89800.0,3.6412,3.648,3.6206,3.6275,89800.0
2009-04-06 13:30:00,5.3,5.32,5.28,5.31,76800.0,3.6275,3.6412,3.6138,3.6343,76800.0
2009-04-06 13:40:00,5.31,5.36,5.31,5.35,181800.0,3.6343,3.6685,3.6343,3.6617,181800.0
2009-04-06 13:50:00,5.35,5.35,5.33,5.33,117600.0,3.6617,3.6617,3.648,3.648,117600.0
2009-04-06 14:00:00,5.33,5.35,5.32,5.33,87800.0,3.648,3.6617,3.6412,3.648,87800.0
2009-04-06 14:10:00,5.33,5.33,5.3,5.3,139600.0,3.648,3.648,3.6275,3.6275,139600.0
2009-04-06 14:20:00,5.31,5.34,5.29,5.34,235800.0,3.6343,3.6548,3.6206,3.6548,235800.0
2009-04-06 14:30:00,5.34,5.36,5.33,5.36,142000.0,3.6548,3.6685,3.648,3.6685,142000.0
2009-04-06 14:40:00,5.36,5.38,5.35,5.38,127800.0,3.6685,3.6822,3.6617,3.6822,127800.0
2009-04-06 14:50:00,5.38,5.43,5.37,5.37,108000.0,3.6822,3.7164,3.6754,3.6754,108000.0
2009-04-06 15:00:00,5.37,5.39,5.35,5.37,110600.0,3.6754,3.6891,3.6617,3.6754,110600.0
2009-04-06 15:10:00,5.37,5.41,5.36,5.4,157800.0,3.6754,3.7028,3.6685,3.6959,157800.0
2009-04-06 15:20:00,5.4,5.4,5.35,5.38,171200.0,3.6959,3.6959,3.6617,3.6822,171200.0
2009-04-06 15:30:00,5.38,5.41,5.35,5.35,159000.0,3.6822,3.7028,3.6617,3.6617,159000.0
2009-04-06 15:40:00,5.35,5.37,5.34,5.36,341400.0,3.6617,3.6754,3.6548,3.6685,341400.0
2009-04-06 15:50:00,5.36,5.42,5.36,5.4,920200.0,3.6685,3.7096,3.6685,3.6959,920200.0
2009-04-07 09:30:00,5.31,5.33,5.25,5.27,50200.0,3.6343,3.648,3.5932,3.6069,50200.0
2009-04-07 09:40:00,5.27,5.27,5.17,5.2,75600.0,3.6069,3.6069,3.5385,3.559,75600.0
2009-04-07 09:50:00,5.19,5.24,5.18,5.22,54400.0,3.5522,3.5864,3.5453,3.5727,54400.0
2009-04-07 10:00:00,5.22,5.23,5.18,5.19,39000.0,3.5727,3.5796,3.5453,3.5522,39000.0
2009-04-07 10:10:00,5.19,5.23,5.18,5.19,37200.0,3.5522,3.5796,3.5453,3.5522,37200.0
2009-04-07 10:20:00,5.18,5.25,5.17,5.25,55600.0,3.5453,3.5932,3.5385,3.5932,55600.0
2009-04-07 10:30:00,5.25,5.26,5.22,5.23,100000.0,3.5932,3.6001,3.5727,3.5796,100000.0
2009-04-07 10:40:00,5.24,5.27,5.21,5.23,67600.0,3.5864,3.6069,3.5659,3.5796,67600.0
2009-04-07 10:50:00,5.23,5.24,5.21,5.22,31400.0,3.5796,3.5864,3.5659,3.5727,31400.0
2009-04-07 11:00:00,5.23,5.27,5.21,5.24,68200.0,3.5796,3.6069,3.5659,3.5864,68200.0
2009-04-07 11:10:00,5.24,5.27,5.24,5.27,64800.0,3.5864,3.6069,3.5864,3.6069,64800.0
2009-04-07 11:20:00,5.27,5.27,5.23,5.24,61000.0,3.6069,3.6069,3.5796,3.5864,61000.0
2009-04-07 11:30:00,5.24,5.27,5.23,5.24,84000.0,3.5864,3.6069,3.5796,3.5864,84000.0
2009-04-07 11:40:00,5.25,5.25,5.22,5.22,63800.0,3.5932,3.5932,3.5727,3.5727,63800.0
2009-04-07 11:50:00,5.23,5.24,5.22,5.23,15400.0,3.5796,3.5864,3.5727,3.5796,15400.0
2009-04-07 12:00:00,5.23,5.24,5.21,5.22,27800.0,3.5796,3.5864,3.5659,3.5727,27800.0
2009-04-07 12:10:00,5.22,5.25,5.22,5.23,35200.0,3.5727,3.5932,3.5727,3.5796,35200.0
2009-04-07 12:20:00,5.23,5.23,5.17,5.17,99000.0,3.5796,3.5796,3.5385,3.5385,99000.0
2009-04-07 12:30:00,5.17,5.18,5.16,5.16,56800.0,3.5385,3.5453,3.5316,3.5316,56800.0
2009-04-07 12:40:00,5.16,5.18,5.15,5.17,66200.0,3.5316,3.5453,3.5248,3.5385,66200.0
2009-04-07 12:50:00,5.17,5.2,5.17,5.2,46200.0,3.5385,3.559,3.5385,3.559,46200.0
2009-04-07 13:00:00,5.2,5.2,5.14,5.14,70800.0,3.559,3.559,3.518,3.518,70800.0
2009-04-07 13:10:00,5.15,5.15,5.11,5.11,65800.0,3.5248,3.5248,3.4974,3.4974,65800.0
2009-04-07 13:20:00,5.12,5.12,5.08,5.08,104200.0,3.5043,3.5043,3.4769,3.4769,104200.0
2009-04-07 13:30:00,5.08,5.08,5.03,5.04,151800.0,3.4769,3.4769,3.4427,3.4495,151800.0
2009-04-07 13:40:00,5.04,5.1,5.04,5.07,229000.0,3.4495,3.4906,3.4495,3.47,229000.0
2009-04-07 13:50:00,5.07,5.11,5.07,5.09,138200.0,3.47,3.4974,3.47,3.4837,138200.0
2009-04-07 14:00:00,5.08,5.09,5.05,5.08,200200.0,3.4769,3.4837,3.4564,3.4769,200200.0
2009-04-07 14:10:00,5.08,5.12,5.07,5.1,221000.0,3.4769,3.5043,3.47,3.4906,221000.0
2009-04-07 14:20:00,5.1,5.15,5.1,5.14,123200.0,3.4906,3.5248,3.4906,3.518,123200.0
2009-04-07 14:30:00,5.14,5.14,5.08,5.08,59800.0,3.518,3.518,3.4769,3.4769,59800.0
2009-04-07 14:40:00,5.08,5.11,5.05,5.11,141000.0,3.4769,3.4974,3.4564,3.4974,141000.0
2009-04-07 14:50:00,5.11,5.15,5.1,5.14,186600.0,3.4974,3.5248,3.4906,3.518,186600.0
2009-04-07 15:00:00,5.14,5.14,5.11,5.13,188400.0,3.518,3.518,3.4974,3.5111,188400.0
2009-04-07 15:10:00,5.13,5.17,5.13,5.15,152400.0,3.5111,3.5385,3.5111,3.5248,152400.0
2009-04-07 15:20:00,5.15,5.15,5.1,5.1,71800.0,3.5248,3.5248,3.4906,3.4906,71800.0
2009-04-07 15:30:00,5.1,5.14,5.1,5.12,125600.0,3.4906,3.518,3.4906,3.5043,125600.0
2009-04-07 15:40:00,5.12,5.14,5.1,5.1,201600.0,3.5043,3.518,3.4906,3.4906,201600.0
2009-04-07 15:50:00,5.1,5.11,5.06,5.09,195800.0,3.4906,3.4974,3.4632,3.4837,195800.0
2009-04-08 09:30:00,5.14,5.46,5.14,5.4,154400.0,3.518,3.737,3.518,3.6959,154400.0
2009-04-08 09:40:00,5.4,5.46,5.34,5.36,203000.0,3.6959,3.737,3.6548,3.6685,203000.0
2009-04-08 09:50:00,5.36,5.36,5.3,5.31,61600.0,3.6685,3.6685,3.6275,3.6343,61600.0
2009-04-08 10:00:00,5.32,5.33,5.22,5.26,110400.0,3.6412,3.648,3.5727,3.6001,110400.0
2009-04-08 10:10:00,5.25,5.26,5.18,5.18,89800.0,3.5932,3.6001,3.5453,3.5453,89800.0
2009-04-08 10:20:00,5.18,5.2,5.14,5.18,82600.0,3.5453,3.559,3.518,3.5453,82600.0
2009-04-08 10:30:00,5.18,5.2,5.16,5.17,45400.0,3.5453,3.559,3.5316,3.5385,45400.0
2009-04-08 10:40:00,5.17,5.19,5.16,5.18,16400.0,3.5385,3.5522,3.5316,3.5453,16400.0
2009-04-08 10:50:00,5.17,5.2,5.16,5.2,10600.0,3.5385,3.559,3.5316,3.559,10600.0
2009-04-08 11:00:00,5.2,5.26,5.2,5.25,96600.0,3.559,3.6001,3.559,3.5932,96600.0
2009-04-08 11:10:00,5.25,5.25,5.2,5.22,40000.0,3.5932,3.5932,3.559,3.5727,40000.0
2009-04-08 11:20:00,5.22,5.23,5.2,5.2,36000.0,3.5727,3.5796,3.559,3.559,36000.0
2009-04-08 11:30:00,5.2,5.26,5.18,5.25,70000.0,3.559,3.6001,3.5453,3.5932,70000.0
2009-04-08 11:40:00,5.25,5.25,5.2,5.21,86000.0,3.5932,3.5932,3.559,3.5659,86000.0
2009-04-08 11:50:00,5.21,5.23,5.17,5.17,88600.0,3.5659,3.5796,3.5385,3.5385,88600.0
2009-04-08 12:00:00,5.18,5.21,5.15,5.18,79600.0,3.5453,3.5659,3.5248,3.5453,79600.0
2009-04-08 12:10:00,5.18,5.19,5.15,5.18,24200.0,3.5453,3.5522,3.5248,3.5453,24200.0
2009-04-08 12:20:00,5.18,5.22,5.17,5.21,12200.0,3.5453,3.5727,3.5385,3.5659,12200.0
2009-04-08 12:30:00,5.21,5.21,5.15,5.17,54400.0,3.5659,3.5659,3.5248,3.5385,54400.0
2009-04-08 12:40:00,5.18,5.21,5.18,5.21,23000.0,3.5453,3.5659,3.5453,3.5659,23000.0
2009-04-08 12:50:00,5.21,5.23,5.2,5.21,54600.0,3.5659,3.5796,3.559,3.5659,54600.0
2009-04-08 13:00:00,5.21,5.23,5.2,5.23,33000.0,3.5659,3.5796,3.559,3.5796,33000.0
2009-04-08 13:10:00,5.22,5.24,5.22,5.22,28800.0,3.5727,3.5864,3.5727,3.5727,28800.0
2009-04-08 13:20:00,5.22,5.22,5.21,5.22,21400.0,3.5727,3.5727,3.5659,3.5727,21400.0
2009-04-08 13:30:00,5.22,5.23,5.21,5.22,49400.0,3.5727,3.5796,3.5659,3.5727,49400.0
2009-04-08 13:40:00,5.21,5.22,5.2,5.21,30200.0,3.5659,3.5727,3.559,3.5659,30200.0
2009-04-08 13:50:00,5.21,5.21,5.2,5.21,13400.0,3.5659,3.5659,3.559,3.5659,13400.0
2009-04-08 14:00:00,5.21,5.21,5.18,5.18,41600.0,3.5659,3.5659,3.5453,3.5453,41600.0
2009-04-08 14:10:00,5.18,5.21,5.18,5.18,30600.0,3.5453,3.5659,3.5453,3.5453,30600.0
2009-04-08 14:20:00,5.18,5.2,5.17,5.18,56800.0,3.5453,3.559,3.5385,3.5453,56800.0
2009-04-08 14:30:00,5.19,5.2,5.18,5.18,47200.0,3.5522,3.559,3.5453,3.5453,47200.0
2009-04-08 14:40:00,5.18,5.21,5.18,5.2,49000.0,3.5453,3.5659,3.5453,3.559,49000.0
2009-04-08 14:50:00,5.2,5.2,5.18,5.18,61200.0,3.559,3.559,3.5453,3.5453,61200.0
2009-04-08 15:00:00,5.18,5.18,5.16,5.17,50400.0,3.5453,3.5453,3.5316,3.5385,50400.0
2009-04-08 15:10:00,5.17,5.2,5.17,5.19,60200.0,3.5385,3.559,3.5385,3.5522,60200.0
2009-04-08 15:20:00,5.19,5.22,5.18,5.18,152400.0,3.5522,3.5727,3.5453,3.5453,152400.0
2009-04-08 15:30:00,5.18,5.2,5.17,5.18,159400.0,3.5453,3.559,3.5385,3.5453,159400.0
2009-04-08 15:40:00,5.18,5.18,5.16,5.18,290400.0,3.5453,3.5453,3.5316,3.5453,290400.0
2009-04-08 15:50:00,5.18,5.2,5.17,5.19,320400.0,3.5453,3.559,3.5385,3.5522,320400.0
2009-04-09 09:30:00,5.36,5.63,5.36,5.58,230400.0,3.6685,3.8533,3.6685,3.8191,230400.0
2009-04-09 09:40:00,5.58,5.69,5.56,5.64,166600.0,3.8191,3.8944,3.8054,3.8602,166600.0
2009-04-09 09:50:00,5.64,5.79,5.63,5.79,242800.0,3.8602,3.9628,3.8533,3.9628,242800.0
2009-04-09 10:00:00,5.79,5.95,5.79,5.93,453600.0,3.9628,4.0723,3.9628,4.0587,453600.0
2009-04-09 10:10:00,5.93,6.0,5.92,5.97,294000.0,4.0587,4.1066,4.0518,4.086,294000.0
2009-04-09 10:20:00,5.97,6.0,5.9,5.92,306800.0,4.086,4.1066,4.0381,4.0518,306800.0
2009-04-09 10:30:00,5.92,6.02,5.9,6.01,317000.0,4.0518,4.1203,4.0381,4.1134,317000.0
2009-04-09 10:40:00,6.01,6.08,6.0,6.07,187600.0,4.1134,4.1613,4.1066,4.1545,187600.0
2009-04-09 10:50:00,6.07,6.2,6.07,6.15,635400.0,4.1545,4.2435,4.1545,4.2092,635400.0
2009-04-09 11:00:00,6.15,6.15,6.09,6.1,254000.0,4.2092,4.2092,4.1682,4.175,254000.0
2009-04-09 11:10:00,6.11,6.16,6.11,6.16,332800.0,4.1819,4.2161,4.1819,4.2161,332800.0
2009-04-09 11:20:00,6.16,6.21,6.13,6.17,308200.0,4.2161,4.2503,4.1955,4.2229,308200.0
2009-04-09 11:30:00,6.17,6.18,6.09,6.11,363000.0,4.2229,4.2298,4.1682,4.1819,363000.0
2009-04-09 11:40:00,6.12,6.13,6.04,6.09,260400.0,4.1887,4.1955,4.1339,4.1682,260400.0
2009-04-09 11:50:00,6.09,6.1,6.06,6.07,392000.0,4.1682,4.175,4.1476,4.1545,392000.0
2009-04-09 12:00:00,6.08,6.1,6.06,6.08,65000.0,4.1613,4.175,4.1476,4.1613,65000.0
2009-04-09 12:10:00,6.08,6.09,6.01,6.02,79000.0,4.1613,4.1682,4.1134,4.1203,79000.0
2009-04-09 12:20:00,6.01,6.04,5.99,6.02,140800.0,4.1134,4.1339,4.0997,4.1203,140800.0
2009-04-09 12:30:00,6.02,6.05,6.01,6.02,185200.0,4.1203,4.1408,4.1134,4.1203,185200.0
2009-04-09 12:40:00,6.03,6.04,6.01,6.03,46400.0,4.1271,4.1339,4.1134,4.1271,46400.0
2009-04-09 12:50:00,6.03,6.04,6.02,6.03,23600.0,4.1271,4.1339,4.1203,4.1271,23600.0
2009-04-09 13:00:00,6.03,6.03,6.0,6.03,84400.0,4.1271,4.1271,4.1066,4.1271,84400.0
2009-04-09 13:10:00,6.02,6.03,6.0,6.01,60000.0,4.1203,4.1271,4.1066,4.1134,60000.0
2009-04-09 13:20:00,6.01,6.04,6.01,6.03,180400.0,4.1134,4.1339,4.1134,4.1271,180400.0
2009-04-09 13:30:00,6.04,6.07,6.04,6.07,83000.0,4.1339,4.1545,4.1339,4.1545,83000.0
2009-04-09 13:40:00,6.07,6.1,6.06,6.06,134200.0,4.1545,4.175,4.1476,4.1476,134200.0
2009-04-09 13:50:00,6.06,6.08,6.06,6.08,43200.0,4.1476,4.1613,4.1476,4.1613,43200.0
2009-04-09 14:00:00,6.08,6.08,6.05,6.05,111600.0,4.1613,4.1613,4.1408,4.1408,111600.0
2009-04-09 14:10:00,6.05,6.06,6.04,6.06,93800.0,4.1408,4.1476,4.1339,4.1476,93800.0
2009-04-09 14:20:00,6.06,6.07,6.05,6.07,44200.0,4.1476,4.1545,4.1408,4.1545,44200.0
2009-04-09 14:30:00,6.07,6.08,6.06,6.08,146200.0,4.1545,4.1613,4.1476,4.1613,146200.0
2009-04-09 14:40:00,6.08,6.1,6.07,6.09,101000.0,4.1613,4.175,4.1545,4.1682,101000.0
2009-04-09 14:50:00,6.1,6.11,6.08,6.11,85200.0,4.175,4.1819,4.1613,4.1819,85200.0
2009-04-09 15:00:00,6.11,6.14,6.1,6.14,94200.0,4.1819,4.2024,4.175,4.2024,94200.0
2009-04-09 15:10:00,6.13,6.16,6.1,6.16,134400.0,4.1955,4.2161,4.175,4.2161,134400.0
2009-04-09 15:20:00,6.16,6.17,6.14,6.15,104800.0,4.2161,4.2229,4.2024,4.2092,104800.0
2009-04-09 15:30:00,6.16,6.22,6.12,6.21,269000.0,4.2161,4.2571,4.1887,4.2503,269000.0
2009-04-09 15:40:00,6.21,6.25,6.18,6.25,412600.0,4.2503,4.2777,4.2298,4.2777,412600.0
2009-04-09 15:50:00,6.25,6.28,6.21,6.21,524800.0,4.2777,4.2982,4.2503,4.2503,524800.0
2009-04-13 09:30:00,6.11,6.11,5.98,6.05,40000.0,4.1819,4.1819,4.0929,4.1408,40000.0
2009-04-13 09:40:00,6.06,6.08,5.98,5.99,81400.0,4.1476,4.1613,4.0929,4.0997,81400.0
2009-04-13 09:50:00,6.0,6.0,5.96,6.0,54000.0,4.1066,4.1066,4.0792,4.1066,54000.0
2009-04-13 10:00:00,6.0,6.01,5.95,5.97,211200.0,4.1066,4.1134,4.0723,4.086,211200.0
2009-04-13 10:10:00,5.98,6.13,5.98,6.12,307600.0,4.0929,4.1955,4.0929,4.1887,307600.0
2009-04-13 10:20:00,6.13,6.18,6.12,6.14,139200.0,4.1955,4.2298,4.1887,4.2024,139200.0
2009-04-13 10:30:00,6.15,6.15,6.07,6.07,79200.0,4.2092,4.2092,4.1545,4.1545,79200.0
2009-04-13 10:40:00,6.06,6.08,6.01,6.03,100400.0,4.1476,4.1613,4.1134,4.1271,100400.0
2009-04-13 10:50:00,6.03,6.03,5.97,5.98,56000.0,4.1271,4.1271,4.086,4.0929,56000.0
2009-04-13 11:00:00,5.98,5.98,5.93,5.93,176800.0,4.0929,4.0929,4.0587,4.0587,176800.0
2009-04-13 11:10:00,5.94,5.97,5.93,5.95,93200.0,4.0655,4.086,4.0587,4.0723,93200.0
2009-04-13 11:20:00,5.95,6.0,5.93,5.99,53000.0,4.0723,4.1066,4.0587,4.0997,53000.0
2009-04-13 11:30:00,5.99,5.99,5.98,5.98,44400.0,4.0997,4.0997,4.0929,4.0929,44400.0
2009-04-13 11:40:00,5.98,5.99,5.93,5.94,63600.0,4.0929,4.0997,4.0587,4.0655,63600.0
2009-04-13 11:50:00,5.94,5.96,5.91,5.95,44400.0,4.0655,4.0792,4.045,4.0723,44400.0
2009-04-13 12:00:00,5.95,5.96,5.95,5.96,34400.0,4.0723,4.0792,4.0723,4.0792,34400.0
2009-04-13 12:10:00,5.96,6.0,5.96,6.0,29600.0,4.0792,4.1066,4.0792,4.1066,29600.0
2009-04-13 12:20:00,6.0,6.0,5.96,5.98,33600.0,4.1066,4.1066,4.0792,4.0929,33600.0
2009-04-13 12:30:00,5.98,6.01,5.97,5.98,40400.0,4.0929,4.1134,4.086,4.0929,40400.0
2009-04-13 12:40:00,5.99,6.0,5.99,6.0,23800.0,4.0997,4.1066,4.0997,4.1066,23800.0
2009-04-13 12:50:00,5.99,6.05,5.99,6.05,65400.0,4.0997,4.1408,4.0997,4.1408,65400.0
2009-04-13 13:00:00,6.05,6.05,6.01,6.01,45800.0,4.1408,4.1408,4.1134,4.1134,45800.0
2009-04-13 13:10:00,6.01,6.02,6.0,6.02,85000.0,4.1134,4.1203,4.1066,4.1203,85000.0
2009-04-13 13:20:00,6.02,6.05,6.01,6.01,27800.0,4.1203,4.1408,4.1134,4.1134,27800.0
2009-04-13 13:30:00,6.02,6.04,6.01,6.02,26400.0,4.1203,4.1339,4.1134,4.1203,26400.0
2009-04-13 13:40:00,6.03,6.06,6.02,6.05,28800.0,4.1271,4.1476,4.1203,4.1408,28800.0
2009-04-13 13:50:00,6.05,6.06,6.04,6.06,31000.0,4.1408,4.1476,4.1339,4.1476,31000.0
2009-04-13 14:00:00,6.06,6.08,6.04,6.05,56200.0,4.1476,4.1613,4.1339,4.1408,56200.0
2009-04-13 14:10:00,6.05,6.06,6.03,6.06,52800.0,4.1408,4.1476,4.1271,4.1476,52800.0
2009-04-13 14:20:00,6.05,6.07,6.05,6.05,44200.0,4.1408,4.1545,4.1408,4.1408,44200.0
2009-04-13 14:30:00,6.06,6.06,6.02,6.02,77000.0,4.1476,4.1476,4.1203,4.1203,77000.0
2009-04-13 14:40:00,6.03,6.03,6.0,6.01,186600.0,4.1271,4.1271,4.1066,4.1134,186600.0
2009-04-13 14:50:00,6.01,6.02,5.99,5.99,118600.0,4.1134,4.1203,4.0997,4.0997,118600.0
2009-04-13 15:00:00,5.99,6.05,5.99,6.04,149000.0,4.0997,4.1408,4.0997,4.1339,149000.0
2009-04-13 15:10:00,6.04,6.07,6.04,6.07,81800.0,4.1339,4.1545,4.1339,4.1545,81800.0
2009-04-13 15:20:00,6.06,6.08,6.04,6.06,113200.0,4.1476,4.1613,4.1339,4.1476,113200.0
2009-04-13 15:30:00,6.06,6.1,6.04,6.09,99000.0,4.1476,4.175,4.1339,4.1682,99000.0
2009-04-13 15:40:00,6.09,6.1,6.05,6.05,112600.0,4.1682,4.175,4.1408,4.1408,112600.0
2009-04-13 15:50:00,6.06,6.12,6.04,6.07,325200.0,4.1476,4.1887,4.1339,4.1545,325200.0
2009-04-14 09:30:00,5.99,6.02,5.83,5.88,175400.0,4.0997,4.1203,3.9902,4.0244,175400.0
2009-04-14 09:40:00,5.87,5.88,5.81,5.84,404000.0,4.0176,4.0244,3.9765,3.9971,404000.0
2009-04-14 09:50:00,5.84,5.86,5.82,5.84,129800.0,3.9971,4.0107,3.9834,3.9971,129800.0
2009-04-14 10:00:00,5.84,5.91,5.84,5.86,68800.0,3.9971,4.045,3.9971,4.0107,68800.0
2009-04-14 10:10:00,5.86,5.92,5.86,5.9,37800.0,4.0107,4.0518,4.0107,4.0381,37800.0
2009-04-14 10:20:00,5.91,5.93,5.89,5.92,44400.0,4.045,4.0587,4.0313,4.0518,44400.0
2009-04-14 10:30:00,5.92,5.95,5.92,5.93,163000.0,4.0518,4.0723,4.0518,4.0587,163000.0
2009-04-14 10:40:00,5.93,5.97,5.92,5.93,51400.0,4.0587,4.086,4.0518,4.0587,51400.0
2009-04-14 10:50:00,5.93,5.97,5.92,5.97,64200.0,4.0587,4.086,4.0518,4.086,64200.0
2009-04-14 11:00:00,5.96,5.97,5.91,5.92,48600.0,4.0792,4.086,4.045,4.0518,48600.0
2009-04-14 11:10:00,5.92,5.93,5.91,5.91,33200.0,4.0518,4.0587,4.045,4.045,33200.0
2009-04-14 11:20:00,5.91,5.91,5.86,5.86,33000.0,4.045,4.045,4.0107,4.0107,33000.0
2009-04-14 11:30:00,5.86,5.9,5.86,5.9,54600.0,4.0107,4.0381,4.0107,4.0381,54600.0
2009-04-14 11:40:00,5.9,5.93,5.89,5.93,45800.0,4.0381,4.0587,4.0313,4.0587,45800.0
2009-04-14 11:50:00,5.93,5.93,5.91,5.91,30800.0,4.0587,4.0587,4.045,4.045,30800.0
2009-04-14 12:00:00,5.9,5.9,5.88,5.89,44600.0,4.0381,4.0381,4.0244,4.0313,44600.0
2009-04-14 12:10:00,5.89,5.89,5.88,5.89,20000.0,4.0313,4.0313,4.0244,4.0313,20000.0
2009-04-14 12:20:00,5.89,5.92,5.88,5.92,49200.0,4.0313,4.0518,4.0244,4.0518,49200.0
2009-04-14 12:30:00,5.92,5.94,5.91,5.91,62000.0,4.0518,4.0655,4.045,4.045,62000.0
2009-04-14 12:40:00,5.91,5.91,5.86,5.86,70800.0,4.045,4.045,4.0107,4.0107,70800.0
2009-04-14 12:50:00,5.86,5.88,5.82,5.82,116600.0,4.0107,4.0244,3.9834,3.9834,116600.0
2009-04-14 13:00:00,5.82,5.82,5.8,5.81,71800.0,3.9834,3.9834,3.9697,3.9765,71800.0
2009-04-14 13:10:00,5.81,5.86,5.81,5.84,97800.0,3.9765,4.0107,3.9765,3.9971,97800.0
2009-04-14 13:20:00,5.84,5.85,5.82,5.84,19800.0,3.9971,4.0039,3.9834,3.9971,19800.0
2009-04-14 13:30:00,5.84,5.87,5.84,5.85,32800.0,3.9971,4.0176,3.9971,4.0039,32800.0
2009-04-14 13:40:00,5.85,5.89,5.85,5.88,93600.0,4.0039,4.0313,4.0039,4.0244,93600.0
2009-04-14 13:50:00,5.88,5.88,5.85,5.87,70200.0,4.0244,4.0244,4.0039,4.0176,70200.0
2009-04-14 14:00:00,5.87,5.88,5.83,5.84,121600.0,4.0176,4.0244,3.9902,3.9971,121600.0
2009-04-14 14:10:00,5.84,5.88,5.82,5.87,60000.0,3.9971,4.0244,3.9834,4.0176,60000.0
2009-04-14 14:20:00,5.87,5.9,5.86,5.89,41600.0,4.0176,4.0381,4.0107,4.0313,41600.0
2009-04-14 14:30:00,5.9,5.9,5.88,5.9,35000.0,4.0381,4.0381,4.0244,4.0381,35000.0
2009-04-14 14:40:00,5.9,5.91,5.88,5.88,52000.0,4.0381,4.045,4.0244,4.0244,52000.0
2009-04-14 14:50:00,5.89,5.91,5.85,5.91,76000.0,4.0313,4.045,4.0039,4.045,76000.0
2009-04-14 15:00:00,5.91,5.93,5.88,5.89,160600.0,4.045,4.0587,4.0244,4.0313,160600.0
2009-04-14 15:10:00,5.89,5.9,5.85,5.9,122000.0,4.0313,4.0381,4.0039,4.0381,122000.0
2009-04-14 15:20:00,5.9,5.91,5.85,5.88,124000.0,4.0381,4.045,4.0039,4.0244,124000.0
2009-04-14 15:30:00,5.87,5.88,5.85,5.85,118000.0,4.0176,4.0244,4.0039,4.0039,118000.0
2009-04-14 15:40:00,5.85,5.89,5.84,5.84,250000.0,4.0039,4.0313,3.9971,3.9971,250000.0
2009-04-14 15:50:00,5.84,5.85,5.8,5.8,489200.0,3.9971,4.0039,3.9697,3.9697,489200.0
2009-04-15 09:30:00,5.78,5.8,5.68,5.75,60800.0,3.956,3.9697,3.8875,3.9355,60800.0
2009-04-15 09:40:00,5.75,5.8,5.7,5.78,129000.0,3.9355,3.9697,3.9012,3.956,129000.0
2009-04-15 09:50:00,5.78,5.96,5.78,5.95,154000.0,3.956,4.0792,3.956,4.0723,154000.0
2009-04-15 10:00:00,5.95,6.01,5.87,6.0,201000.0,4.0723,4.1134,4.0176,4.1066,201000.0
2009-04-15 10:10:00,6.0,6.1,6.0,6.04,211200.0,4.1066,4.175,4.1066,4.1339,211200.0
2009-04-15 10:20:00,6.04,6.12,5.98,5.98,161000.0,4.1339,4.1887,4.0929,4.0929,161000.0
2009-04-15 10:30:00,5.97,5.99,5.9,5.92,125600.0,4.086,4.0997,4.0381,4.0518,125600.0
2009-04-15 10:40:00,5.91,5.97,5.9,5.92,55600.0,4.045,4.086,4.0381,4.0518,55600.0
2009-04-15 10:50:00,5.92,5.95,5.89,5.93,71600.0,4.0518,4.0723,4.0313,4.0587,71600.0
2009-04-15 11:00:00,5.95,5.96,5.9,5.92,109600.0,4.0723,4.0792,4.0381,4.0518,109600.0
2009-04-15 11:10:00,5.92,5.97,5.91,5.96,94000.0,4.0518,4.086,4.045,4.0792,94000.0
2009-04-15 11:20:00,5.96,6.0,5.93,5.93,92200.0,4.0792,4.1066,4.0587,4.0587,92200.0
2009-04-15 11:30:00,5.92,5.95,5.91,5.93,67200.0,4.0518,4.0723,4.045,4.0587,67200.0
2009-04-15 11:40:00,5.93,5.94,5.91,5.91,27800.0,4.0587,4.0655,4.045,4.045,27800.0
2009-04-15 11:50:00,5.92,5.94,5.87,5.92,88800.0,4.0518,4.0655,4.0176,4.0518,88800.0
2009-04-15 12:00:00,5.92,6.0,5.92,6.0,42800.0,4.0518,4.1066,4.0518,4.1066,42800.0
2009-04-15 12:10:00,6.0,6.0,5.94,5.96,36600.0,4.1066,4.1066,4.0655,4.0792,36600.0
2009-04-15 12:20:00,5.96,6.01,5.96,5.98,93400.0,4.0792,4.1134,4.0792,4.0929,93400.0
2009-04-15 12:30:00,5.98,6.0,5.97,6.0,31400.0,4.0929,4.1066,4.086,4.1066,31400.0
2009-04-15 12:40:00,6.0,6.03,6.0,6.01,62000.0,4.1066,4.1271,4.1066,4.1134,62000.0
2009-04-15 12:50:00,6.01,6.02,5.98,6.0,49400.0,4.1134,4.1203,4.0929,4.1066,49400.0
2009-04-15 13:00:00,6.0,6.03,5.93,5.99,132800.0,4.1066,4.1271,4.0587,4.0997,132800.0
2009-04-15 13:10:00,5.98,5.99,5.92,5.93,42600.0,4.0929,4.0997,4.0518,4.0587,42600.0
2009-04-15 13:20:00,5.93,5.93,5.89,5.9,53000.0,4.0587,4.0587,4.0313,4.0381,53000.0
2009-04-15 13:30:00,5.91,5.95,5.88,5.93,52200.0,4.045,4.0723,4.0244,4.0587,52200.0
2009-04-15 13:40:00,5.93,5.93,5.85,5.85,110800.0,4.0587,4.0587,4.0039,4.0039,110800.0
2009-04-15 13:50:00,5.85,5.87,5.81,5.87,89600.0,4.0039,4.0176,3.9765,4.0176,89600.0
2009-04-15 14:00:00,5.87,5.91,5.87,5.89,63800.0,4.0176,4.045,4.0176,4.0313,63800.0
2009-04-15 14:10:00,5.89,5.9,5.86,5.87,106400.0,4.0313,4.0381,4.0107,4.0176,106400.0
2009-04-15 14:20:00,5.87,5.91,5.86,5.91,112000.0,4.0176,4.045,4.0107,4.045,112000.0
2009-04-15 14:30:00,5.91,5.93,5.88,5.92,64600.0,4.045,4.0587,4.0244,4.0518,64600.0
2009-04-15 14:40:00,5.92,5.94,5.9,5.93,45200.0,4.0518,4.0655,4.0381,4.0587,45200.0
2009-04-15 14:50:00,5.93,5.95,5.91,5.93,59600.0,4.0587,4.0723,4.045,4.0587,59600.0
2009-04-15 15:00:00,5.93,5.99,5.92,5.97,89000.0,4.0587,4.0997,4.0518,4.086,89000.0
2009-04-15 15:10:00,5.98,6.01,5.95,6.0,86600.0,4.0929,4.1134,4.0723,4.1066,86600.0
2009-04-15 15:20:00,6.0,6.01,5.97,5.98,77800.0,4.1066,4.1134,4.086,4.0929,77800.0
2009-04-15 15:30:00,5.98,6.02,5.97,6.01,180800.0,4.0929,4.1203,4.086,4.1134,180800.0
2009-04-15 15:40:00,6.01,6.03,5.99,6.0,265200.0,4.1134,4.1271,4.0997,4.1066,265200.0
2009-04-15 15:50:00,6.0,6.03,5.99,6.01,320400.0,4.1066,4.1271,4.0997,4.1134,320400.0
2009-04-16 09:30:00,6.0,6.03,5.93,5.95,80200.0,4.1066,4.1271,4.0587,4.0723,80200.0
2009-04-16 09:40:00,5.98,6.0,5.94,5.99,45600.0,4.0929,4.1066,4.0655,4.0997,45600.0
2009-04-16 09:50:00,5.99,6.01,5.94,5.98,90200.0,4.0997,4.1134,4.0655,4.0929,90200.0
2009-04-16 10:00:00,5.99,6.01,5.93,5.93,117400.0,4.0997,4.1134,4.0587,4.0587,117400.0
2009-04-16 10:10:00,5.93,5.97,5.9,5.92,60200.0,4.0587,4.086,4.0381,4.0518,60200.0
2009-04-16 10:20:00,5.93,5.97,5.92,5.97,48800.0,4.0587,4.086,4.0518,4.086,48800.0
2009-04-16 10:30:00,5.97,6.01,5.97,6.01,67000.0,4.086,4.1134,4.086,4.1134,67000.0
2009-04-16 10:40:00,6.0,6.01,5.96,5.99,78800.0,4.1066,4.1134,4.0792,4.0997,78800.0
2009-04-16 10:50:00,6.0,6.03,5.97,6.02,42400.0,4.1066,4.1271,4.086,4.1203,42400.0
2009-04-16 11:00:00,6.02,6.04,6.01,6.04,40400.0,4.1203,4.1339,4.1134,4.1339,40400.0
2009-04-16 11:10:00,6.04,6.05,6.03,6.04,22200.0,4.1339,4.1408,4.1271,4.1339,22200.0
2009-04-16 11:20:00,6.05,6.09,6.05,6.08,53400.0,4.1408,4.1682,4.1408,4.1613,53400.0
2009-04-16 11:30:00,6.08,6.11,6.07,6.1,53800.0,4.1613,4.1819,4.1545,4.175,53800.0
2009-04-16 11:40:00,6.1,6.15,6.1,6.15,58400.0,4.175,4.2092,4.175,4.2092,58400.0
2009-04-16 11:50:00,6.14,6.18,6.14,6.18,74600.0,4.2024,4.2298,4.2024,4.2298,74600.0
2009-04-16 12:00:00,6.18,6.26,6.17,6.25,260000.0,4.2298,4.2845,4.2229,4.2777,260000.0
2009-04-16 12:10:00,6.26,6.28,6.25,6.26,100600.0,4.2845,4.2982,4.2777,4.2845,100600.0
2009-04-16 12:20:00,6.26,6.26,6.22,6.25,75200.0,4.2845,4.2845,4.2571,4.2777,75200.0
2009-04-16 12:30:00,6.25,6.36,6.25,6.3,122800.0,4.2777,4.353,4.2777,4.3119,122800.0
2009-04-16 12:40:00,6.3,6.32,6.27,6.28,93000.0,4.3119,4.3256,4.2914,4.2982,93000.0
2009-04-16 12:50:00,6.28,6.36,6.28,6.35,139400.0,4.2982,4.353,4.2982,4.3461,139400.0
2009-04-16 13:00:00,6.35,6.37,6.34,6.37,154000.0,4.3461,4.3598,4.3393,4.3598,154000.0
2009-04-16 13:10:00,6.37,6.41,6.35,6.38,144000.0,4.3598,4.3872,4.3461,4.3666,144000.0
2009-04-16 13:20:00,6.38,6.38,6.34,6.34,74600.0,4.3666,4.3666,4.3393,4.3393,74600.0
2009-04-16 13:30:00,6.34,6.34,6.31,6.33,112200.0,4.3393,4.3393,4.3187,4.3324,112200.0
2009-04-16 13:40:00,6.33,6.36,6.33,6.35,255400.0,4.3324,4.353,4.3324,4.3461,255400.0
2009-04-16 13:50:00,6.35,6.37,6.33,6.36,167400.0,4.3461,4.3598,4.3324,4.353,167400.0
2009-04-16 14:00:00,6.36,6.39,6.35,6.37,69400.0,4.353,4.3735,4.3461,4.3598,69400.0
2009-04-16 14:10:00,6.37,6.39,6.35,6.38,150000.0,4.3598,4.3735,4.3461,4.3666,150000.0
2009-04-16 14:20:00,6.38,6.42,6.38,6.41,214600.0,4.3666,4.394,4.3666,4.3872,214600.0
2009-04-16 14:30:00,6.42,6.46,6.41,6.46,128400.0,4.394,4.4214,4.3872,4.4214,128400.0
2009-04-16 14:40:00,6.46,6.47,6.43,6.45,149600.0,4.4214,4.4282,4.4009,4.4146,149600.0
2009-04-16 14:50:00,6.45,6.56,6.45,6.52,216200.0,4.4146,4.4898,4.4146,4.4625,216200.0
2009-04-16 15:00:00,6.52,6.53,6.43,6.5,163800.0,4.4625,4.4693,4.4009,4.4488,163800.0
2009-04-16 15:10:00,6.5,6.57,6.49,6.56,194400.0,4.4488,4.4967,4.4419,4.4898,194400.0
2009-04-16 15:20:00,6.56,6.57,6.47,6.48,218600.0,4.4898,4.4967,4.4282,4.4351,218600.0
2009-04-16 15:30:00,6.48,6.51,6.45,6.51,134200.0,4.4351,4.4556,4.4146,4.4556,134200.0
2009-04-16 15:40:00,6.51,6.53,6.43,6.44,219000.0,4.4556,4.4693,4.4009,4.4077,219000.0
2009-04-16 15:50:00,6.44,6.5,6.42,6.45,259000.0,4.4077,4.4488,4.394,4.4146,259000.0
2009-04-17 09:30:00,6.5,6.61,6.25,6.48,340800.0,4.4488,4.5241,4.2777,4.4351,340800.0
2009-04-17 09:40:00,6.48,6.49,6.41,6.48,67400.0,4.4351,4.4419,4.3872,4.4351,67400.0
2009-04-17 09:50:00,6.48,6.57,6.4,6.57,134600.0,4.4351,4.4967,4.3803,4.4967,134600.0
2009-04-17 10:00:00,6.57,6.79,6.56,6.78,256000.0,4.4967,4.6473,4.4898,4.6404,256000.0
2009-04-17 10:10:00,6.77,6.79,6.67,6.7,168400.0,4.6336,4.6473,4.5651,4.5857,168400.0
2009-04-17 10:20:00,6.71,6.74,6.71,6.73,98000.0,4.5925,4.613,4.5925,4.6062,98000.0
2009-04-17 10:30:00,6.72,6.73,6.62,6.67,171800.0,4.5994,4.6062,4.5309,4.5651,171800.0
2009-04-17 10:40:00,6.67,6.77,6.63,6.77,151400.0,4.5651,4.6336,4.5378,4.6336,151400.0
2009-04-17 10:50:00,6.77,6.77,6.7,6.74,73200.0,4.6336,4.6336,4.5857,4.613,73200.0
2009-04-17 11:00:00,6.74,6.76,6.71,6.75,126200.0,4.613,4.6267,4.5925,4.6199,126200.0
2009-04-17 11:10:00,6.76,6.76,6.74,6.74,69400.0,4.6267,4.6267,4.613,4.613,69400.0
2009-04-17 11:20:00,6.75,6.76,6.73,6.76,105800.0,4.6199,4.6267,4.6062,4.6267,105800.0
2009-04-17 11:30:00,6.75,6.81,6.75,6.79,142400.0,4.6199,4.661,4.6199,4.6473,142400.0
2009-04-17 11:40:00,6.79,6.82,6.76,6.8,185400.0,4.6473,4.6678,4.6267,4.6541,185400.0
2009-04-17 11:50:00,6.8,6.93,6.8,6.93,316400.0,4.6541,4.7431,4.6541,4.7431,316400.0
2009-04-17 12:00:00,6.93,6.93,6.85,6.87,197800.0,4.7431,4.7431,4.6883,4.702,197800.0
2009-04-17 12:10:00,6.87,6.95,6.87,6.94,169800.0,4.702,4.7568,4.702,4.7499,169800.0
2009-04-17 12:20:00,6.95,6.97,6.93,6.97,62200.0,4.7568,4.7705,4.7431,4.7705,62200.0
2009-04-17 12:30:00,6.97,6.97,6.88,6.88,91800.0,4.7705,4.7705,4.7089,4.7089,91800.0
2009-04-17 12:40:00,6.88,6.94,6.88,6.93,61600.0,4.7089,4.7499,4.7089,4.7431,61600.0
2009-04-17 12:50:00,6.93,6.95,6.93,6.95,149400.0,4.7431,4.7568,4.7431,4.7568,149400.0
2009-04-17 13:00:00,6.95,6.95,6.9,6.9,74400.0,4.7568,4.7568,4.7225,4.7225,74400.0
2009-04-17 13:10:00,6.9,6.93,6.88,6.88,87600.0,4.7225,4.7431,4.7089,4.7089,87600.0
2009-04-17 13:20:00,6.88,6.9,6.88,6.88,117400.0,4.7089,4.7225,4.7089,4.7089,117400.0
2009-04-17 13:30:00,6.88,6.9,6.88,6.89,59800.0,4.7089,4.7225,4.7089,4.7157,59800.0
2009-04-17 13:40:00,6.89,6.91,6.88,6.88,53800.0,4.7157,4.7294,4.7089,4.7089,53800.0
2009-04-17 13:50:00,6.88,6.92,6.88,6.91,66400.0,4.7089,4.7362,4.7089,4.7294,66400.0
2009-04-17 14:00:00,6.92,6.92,6.88,6.89,106800.0,4.7362,4.7362,4.7089,4.7157,106800.0
2009-04-17 14:10:00,6.9,6.92,6.88,6.91,96200.0,4.7225,4.7362,4.7089,4.7294,96200.0
2009-04-17 14:20:00,6.91,6.92,6.9,6.9,63200.0,4.7294,4.7362,4.7225,4.7225,63200.0
2009-04-17 14:30:00,6.9,6.91,6.89,6.9,62600.0,4.7225,4.7294,4.7157,4.7225,62600.0
2009-04-17 14:40:00,6.9,6.92,6.89,6.91,142400.0,4.7225,4.7362,4.7157,4.7294,142400.0
2009-04-17 14:50:00,6.91,6.91,6.86,6.86,152000.0,4.7294,4.7294,4.6952,4.6952,152000.0
2009-04-17 15:00:00,6.86,6.87,6.83,6.85,146000.0,4.6952,4.702,4.6746,4.6883,146000.0
2009-04-17 15:10:00,6.85,6.93,6.85,6.88,206600.0,4.6883,4.7431,4.6883,4.7089,206600.0
2009-04-17 15:20:00,6.89,6.92,6.87,6.91,295000.0,4.7157,4.7362,4.702,4.7294,295000.0
2009-04-17 15:30:00,6.91,6.92,6.83,6.86,272600.0,4.7294,4.7362,4.6746,4.6952,272600.0
2009-04-17 15:40:00,6.85,6.93,6.85,6.92,307800.0,4.6883,4.7431,4.6883,4.7362,307800.0
2009-04-17 15:50:00,6.92,6.93,6.87,6.88,426600.0,4.7362,4.7431,4.702,4.7089,426600.0
2009-04-20 09:30:00,6.68,6.74,6.56,6.61,122400.0,4.572,4.613,4.4898,4.5241,122400.0
2009-04-20 09:40:00,6.61,6.61,6.5,6.51,221800.0,4.5241,4.5241,4.4488,4.4556,221800.0
2009-04-20 09:50:00,6.51,6.52,6.46,6.5,170200.0,4.4556,4.4625,4.4214,4.4488,170200.0
2009-04-20 10:00:00,6.49,6.49,6.37,6.38,133000.0,4.4419,4.4419,4.3598,4.3666,133000.0
2009-04-20 10:10:00,6.39,6.42,6.26,6.26,143000.0,4.3735,4.394,4.2845,4.2845,143000.0
2009-04-20 10:20:00,6.26,6.32,6.21,6.32,201200.0,4.2845,4.3256,4.2503,4.3256,201200.0
2009-04-20 10:30:00,6.31,6.36,6.29,6.35,126400.0,4.3187,4.353,4.305,4.3461,126400.0
2009-04-20 10:40:00,6.35,6.35,6.2,6.26,103400.0,4.3461,4.3461,4.2435,4.2845,103400.0
2009-04-20 10:50:00,6.26,6.31,6.26,6.27,85600.0,4.2845,4.3187,4.2845,4.2914,85600.0
2009-04-20 11:00:00,6.27,6.27,6.21,6.26,47200.0,4.2914,4.2914,4.2503,4.2845,47200.0
2009-04-20 11:10:00,6.26,6.27,6.23,6.24,68600.0,4.2845,4.2914,4.264,4.2708,68600.0
2009-04-20 11:20:00,6.23,6.28,6.23,6.23,57400.0,4.264,4.2982,4.264,4.264,57400.0
2009-04-20 11:30:00,6.23,6.26,6.23,6.25,87800.0,4.264,4.2845,4.264,4.2777,87800.0
2009-04-20 11:40:00,6.25,6.25,6.22,6.23,87400.0,4.2777,4.2777,4.2571,4.264,87400.0
2009-04-20 11:50:00,6.23,6.25,6.21,6.21,75800.0,4.264,4.2777,4.2503,4.2503,75800.0
2009-04-20 12:00:00,6.21,6.23,6.2,6.23,36000.0,4.2503,4.264,4.2435,4.264,36000.0
2009-04-20 12:10:00,6.22,6.23,6.21,6.23,41400.0,4.2571,4.264,4.2503,4.264,41400.0
2009-04-20 12:20:00,6.22,6.24,6.22,6.23,33600.0,4.2571,4.2708,4.2571,4.264,33600.0
2009-04-20 12:30:00,6.23,6.23,6.21,6.21,38000.0,4.264,4.264,4.2503,4.2503,38000.0
2009-04-20 12:40:00,6.21,6.26,6.21,6.26,46600.0,4.2503,4.2845,4.2503,4.2845,46600.0
2009-04-20 12:50:00,6.25,6.26,6.24,6.25,36800.0,4.2777,4.2845,4.2708,4.2777,36800.0
2009-04-20 13:00:00,6.25,6.25,6.22,6.22,53600.0,4.2777,4.2777,4.2571,4.2571,53600.0
2009-04-20 13:10:00,6.22,6.22,6.2,6.21,41800.0,4.2571,4.2571,4.2435,4.2503,41800.0
2009-04-20 13:20:00,6.2,6.21,6.18,6.18,59400.0,4.2435,4.2503,4.2298,4.2298,59400.0
2009-04-20 13:30:00,6.18,6.19,6.16,6.18,56400.0,4.2298,4.2366,4.2161,4.2298,56400.0
2009-04-20 13:40:00,6.18,6.19,6.16,6.16,82200.0,4.2298,4.2366,4.2161,4.2161,82200.0
2009-04-20 13:50:00,6.16,6.19,6.15,6.18,67000.0,4.2161,4.2366,4.2092,4.2298,67000.0
2009-04-20 14:00:00,6.18,6.18,6.15,6.15,65800.0,4.2298,4.2298,4.2092,4.2092,65800.0
2009-04-20 14:10:00,6.15,6.15,6.13,6.13,128800.0,4.2092,4.2092,4.1955,4.1955,128800.0
2009-04-20 14:20:00,6.13,6.16,6.11,6.16,98000.0,4.1955,4.2161,4.1819,4.2161,98000.0
2009-04-20 14:30:00,6.16,6.17,6.14,6.15,42800.0,4.2161,4.2229,4.2024,4.2092,42800.0
2009-04-20 14:40:00,6.16,6.2,6.16,6.18,51400.0,4.2161,4.2435,4.2161,4.2298,51400.0
2009-04-20 14:50:00,6.18,6.18,6.13,6.13,91800.0,4.2298,4.2298,4.1955,4.1955,91800.0
2009-04-20 15:00:00,6.14,6.21,6.14,6.2,108200.0,4.2024,4.2503,4.2024,4.2435,108200.0
2009-04-20 15:10:00,6.21,6.22,6.17,6.2,150600.0,4.2503,4.2571,4.2229,4.2435,150600.0
2009-04-20 15:20:00,6.2,6.23,6.18,6.23,91400.0,4.2435,4.264,4.2298,4.264,91400.0
2009-04-20 15:30:00,6.22,6.27,6.2,6.2,106200.0,4.2571,4.2914,4.2435,4.2435,106200.0
2009-04-20 15:40:00,6.2,6.27,6.2,6.24,130800.0,4.2435,4.2914,4.2435,4.2708,130800.0
2009-04-20 15:50:00,6.24,6.24,6.2,6.21,275200.0,4.2708,4.2708,4.2435,4.2503,275200.0
2009-04-21 09:30:00,6.14,6.25,6.14,6.25,51200.0,4.2024,4.2777,4.2024,4.2777,51200.0
2009-04-21 09:40:00,6.25,6.39,6.24,6.29,124600.0,4.2777,4.3735,4.2708,4.305,124600.0
2009-04-21 09:50:00,6.29,6.42,6.29,6.38,112200.0,4.305,4.394,4.305,4.3666,112200.0
2009-04-21 10:00:00,6.38,6.43,6.26,6.32,64800.0,4.3666,4.4009,4.2845,4.3256,64800.0
2009-04-21 10:10:00,6.33,6.33,6.26,6.26,53600.0,4.3324,4.3324,4.2845,4.2845,53600.0
2009-04-21 10:20:00,6.26,6.27,6.22,6.25,33000.0,4.2845,4.2914,4.2571,4.2777,33000.0
2009-04-21 10:30:00,6.26,6.28,6.2,6.27,50800.0,4.2845,4.2982,4.2435,4.2914,50800.0
2009-04-21 10:40:00,6.27,6.3,6.23,6.29,100000.0,4.2914,4.3119,4.264,4.305,100000.0
2009-04-21 10:50:00,6.28,6.37,6.27,6.37,64800.0,4.2982,4.3598,4.2914,4.3598,64800.0
2009-04-21 11:00:00,6.37,6.45,6.36,6.43,72800.0,4.3598,4.4146,4.353,4.4009,72800.0
2009-04-21 11:10:00,6.43,6.49,6.41,6.48,89600.0,4.4009,4.4419,4.3872,4.4351,89600.0
2009-04-21 11:20:00,6.48,6.48,6.45,6.46,52400.0,4.4351,4.4351,4.4146,4.4214,52400.0
2009-04-21 11:30:00,6.46,6.47,6.39,6.4,78600.0,4.4214,4.4282,4.3735,4.3803,78600.0
2009-04-21 11:40:00,6.4,6.49,6.39,6.49,56400.0,4.3803,4.4419,4.3735,4.4419,56400.0
2009-04-21 11:50:00,6.49,6.49,6.43,6.47,51000.0,4.4419,4.4419,4.4009,4.4282,51000.0
2009-04-21 12:00:00,6.47,6.52,6.47,6.51,47800.0,4.4282,4.4625,4.4282,4.4556,47800.0
2009-04-21 12:10:00,6.51,6.51,6.49,6.5,44800.0,4.4556,4.4556,4.4419,4.4488,44800.0
2009-04-21 12:20:00,6.5,6.5,6.45,6.45,56400.0,4.4488,4.4488,4.4146,4.4146,56400.0
2009-04-21 12:30:00,6.46,6.52,6.44,6.49,42800.0,4.4214,4.4625,4.4077,4.4419,42800.0
2009-04-21 12:40:00,6.49,6.51,6.46,6.49,31200.0,4.4419,4.4556,4.4214,4.4419,31200.0
2009-04-21 12:50:00,6.49,6.5,6.44,6.44,25200.0,4.4419,4.4488,4.4077,4.4077,25200.0
2009-04-21 13:00:00,6.44,6.45,6.42,6.43,28600.0,4.4077,4.4146,4.394,4.4009,28600.0
2009-04-21 13:10:00,6.43,6.49,6.42,6.42,42000.0,4.4009,4.4419,4.394,4.394,42000.0
2009-04-21 13:20:00,6.42,6.43,6.4,6.41,30000.0,4.394,4.4009,4.3803,4.3872,30000.0
2009-04-21 13:30:00,6.41,6.42,6.38,6.39,41200.0,4.3872,4.394,4.3666,4.3735,41200.0
2009-04-21 13:40:00,6.39,6.43,6.39,6.4,40200.0,4.3735,4.4009,4.3735,4.3803,40200.0
2009-04-21 13:50:00,6.39,6.43,6.38,6.43,217800.0,4.3735,4.4009,4.3666,4.4009,217800.0
2009-04-21 14:00:00,6.43,6.47,6.4,6.43,102600.0,4.4009,4.4282,4.3803,4.4009,102600.0
2009-04-21 14:10:00,6.44,6.46,6.38,6.4,46800.0,4.4077,4.4214,4.3666,4.3803,46800.0
2009-04-21 14:20:00,6.39,6.41,6.38,6.41,45800.0,4.3735,4.3872,4.3666,4.3872,45800.0
2009-04-21 14:30:00,6.41,6.45,6.41,6.43,65400.0,4.3872,4.4146,4.3872,4.4009,65400.0
2009-04-21 14:40:00,6.43,6.49,6.43,6.45,81800.0,4.4009,4.4419,4.4009,4.4146,81800.0
2009-04-21 14:50:00,6.45,6.46,6.4,6.4,83400.0,4.4146,4.4214,4.3803,4.3803,83400.0
2009-04-21 15:00:00,6.4,6.51,6.4,6.44,294600.0,4.3803,4.4556,4.3803,4.4077,294600.0
2009-04-21 15:10:00,6.43,6.51,6.43,6.49,571200.0,4.4009,4.4556,4.4009,4.4419,571200.0
2009-04-21 15:20:00,6.49,6.49,6.4,6.4,152400.0,4.4419,4.4419,4.3803,4.3803,152400.0
2009-04-21 15:30:00,6.4,6.45,6.37,6.44,169600.0,4.3803,4.4146,4.3598,4.4077,169600.0
2009-04-21 15:40:00,6.44,6.46,6.39,6.42,208200.0,4.4077,4.4214,4.3735,4.394,208200.0
2009-04-21 15:50:00,6.42,6.47,6.42,6.43,306000.0,4.394,4.4282,4.394,4.4009,306000.0
2009-04-22 09:30:00,6.3,6.34,6.2,6.28,164400.0,4.3119,4.3393,4.2435,4.2982,164400.0
2009-04-22 09:40:00,6.27,6.3,6.23,6.24,154600.0,4.2914,4.3119,4.264,4.2708,154600.0
2009-04-22 09:50:00,6.24,6.36,6.22,6.36,101800.0,4.2708,4.353,4.2571,4.353,101800.0
2009-04-22 10:00:00,6.34,6.51,6.34,6.43,71000.0,4.3393,4.4556,4.3393,4.4009,71000.0
2009-04-22 10:10:00,6.43,6.53,6.38,6.53,80800.0,4.4009,4.4693,4.3666,4.4693,80800.0
2009-04-22 10:20:00,6.53,6.65,6.52,6.65,146800.0,4.4693,4.5514,4.4625,4.5514,146800.0
2009-04-22 10:30:00,6.65,6.81,6.64,6.79,267400.0,4.5514,4.661,4.5446,4.6473,267400.0
2009-04-22 10:40:00,6.79,6.91,6.78,6.83,250000.0,4.6473,4.7294,4.6404,4.6746,250000.0
2009-04-22 10:50:00,6.83,6.95,6.79,6.83,146400.0,4.6746,4.7568,4.6473,4.6746,146400.0
2009-04-22 11:00:00,6.84,6.88,6.79,6.8,111000.0,4.6815,4.7089,4.6473,4.6541,111000.0
2009-04-22 11:10:00,6.8,6.85,6.78,6.84,113000.0,4.6541,4.6883,4.6404,4.6815,113000.0
2009-04-22 11:20:00,6.84,6.99,6.84,6.96,163600.0,4.6815,4.7841,4.6815,4.7636,163600.0
2009-04-22 11:30:00,6.97,7.09,6.95,7.08,364000.0,4.7705,4.8526,4.7568,4.8457,364000.0
2009-04-22 11:40:00,7.08,7.18,7.08,7.14,229200.0,4.8457,4.9142,4.8457,4.8868,229200.0
2009-04-22 11:50:00,7.14,7.2,7.14,7.18,192800.0,4.8868,4.9279,4.8868,4.9142,192800.0
2009-04-22 12:00:00,7.18,7.19,7.11,7.16,180200.0,4.9142,4.921,4.8663,4.9005,180200.0
2009-04-22 12:10:00,7.15,7.23,7.13,7.15,171600.0,4.8937,4.9484,4.88,4.8937,171600.0
2009-04-22 12:20:00,7.14,7.14,7.01,7.01,216600.0,4.8868,4.8868,4.7978,4.7978,216600.0
2009-04-22 12:30:00,7.01,7.02,6.92,6.93,147800.0,4.7978,4.8047,4.7362,4.7431,147800.0
2009-04-22 12:40:00,6.93,6.93,6.8,6.86,198800.0,4.7431,4.7431,4.6541,4.6952,198800.0
2009-04-22 12:50:00,6.85,6.93,6.82,6.92,149800.0,4.6883,4.7431,4.6678,4.7362,149800.0
2009-04-22 13:00:00,6.91,7.0,6.91,6.97,153000.0,4.7294,4.791,4.7294,4.7705,153000.0
2009-04-22 13:10:00,6.98,6.99,6.94,6.95,108200.0,4.7773,4.7841,4.7499,4.7568,108200.0
2009-04-22 13:20:00,6.96,7.02,6.96,7.01,256800.0,4.7636,4.8047,4.7636,4.7978,256800.0
2009-04-22 13:30:00,7.01,7.05,6.98,7.04,101400.0,4.7978,4.8252,4.7773,4.8184,101400.0
2009-04-22 13:40:00,7.03,7.06,6.95,6.97,84800.0,4.8115,4.8321,4.7568,4.7705,84800.0
2009-04-22 13:50:00,6.97,6.97,6.9,6.91,86200.0,4.7705,4.7705,4.7225,4.7294,86200.0
2009-04-22 14:00:00,6.9,6.95,6.88,6.9,135200.0,4.7225,4.7568,4.7089,4.7225,135200.0
2009-04-22 14:10:00,6.88,6.95,6.87,6.93,80600.0,4.7089,4.7568,4.702,4.7431,80600.0
2009-04-22 14:20:00,6.93,6.96,6.93,6.95,54600.0,4.7431,4.7636,4.7431,4.7568,54600.0
2009-04-22 14:30:00,6.96,7.0,6.94,6.95,132400.0,4.7636,4.791,4.7499,4.7568,132400.0
2009-04-22 14:40:00,6.95,6.96,6.93,6.95,128200.0,4.7568,4.7636,4.7431,4.7568,128200.0
2009-04-22 14:50:00,6.95,6.96,6.88,6.91,135400.0,4.7568,4.7636,4.7089,4.7294,135400.0
2009-04-22 15:00:00,6.91,6.95,6.89,6.93,110200.0,4.7294,4.7568,4.7157,4.7431,110200.0
2009-04-22 15:10:00,6.93,6.97,6.86,6.88,181600.0,4.7431,4.7705,4.6952,4.7089,181600.0
2009-04-22 15:20:00,6.88,6.95,6.88,6.91,195400.0,4.7089,4.7568,4.7089,4.7294,195400.0
2009-04-22 15:30:00,6.91,6.95,6.84,6.88,179600.0,4.7294,4.7568,4.6815,4.7089,179600.0
2009-04-22 15:40:00,6.88,6.9,6.85,6.89,249800.0,4.7089,4.7225,4.6883,4.7157,249800.0
2009-04-22 15:50:00,6.89,6.89,6.79,6.81,377000.0,4.7157,4.7157,4.6473,4.661,377000.0
2009-04-23 09:30:00,6.9,6.97,6.78,6.97,72600.0,4.7653,4.8137,4.6824,4.8137,72600.0
2009-04-23 09:40:00,6.94,7.0,6.87,6.92,90400.0,4.7929,4.8344,4.7446,4.7791,90400.0
2009-04-23 09:50:00,6.93,6.96,6.7,6.7,91800.0,4.786,4.8068,4.6272,4.6272,91800.0
2009-04-23 10:00:00,6.7,6.7,6.59,6.67,128400.0,4.6272,4.6272,4.5512,4.6065,128400.0
2009-04-23 10:10:00,6.67,6.72,6.64,6.68,104200.0,4.6065,4.641,4.5858,4.6134,104200.0
2009-04-23 10:20:00,6.68,6.73,6.61,6.72,60200.0,4.6134,4.6479,4.565,4.641,60200.0
2009-04-23 10:30:00,6.7,6.8,6.64,6.8,293600.0,4.6272,4.6963,4.5858,4.6963,293600.0
2009-04-23 10:40:00,6.79,6.83,6.63,6.67,206600.0,4.6894,4.717,4.5789,4.6065,206600.0
2009-04-23 10:50:00,6.67,6.67,6.59,6.6,86000.0,4.6065,4.6065,4.5512,4.5581,86000.0
2009-04-23 11:00:00,6.6,6.63,6.56,6.57,102600.0,4.5581,4.5789,4.5305,4.5374,102600.0
2009-04-23 11:10:00,6.56,6.58,6.46,6.46,112200.0,4.5305,4.5443,4.4614,4.4614,112200.0
2009-04-23 11:20:00,6.45,6.5,6.37,6.37,150800.0,4.4545,4.4891,4.3993,4.3993,150800.0
2009-04-23 11:30:00,6.37,6.39,6.32,6.34,169000.0,4.3993,4.4131,4.3648,4.3786,169000.0
2009-04-23 11:40:00,6.34,6.43,6.33,6.43,116800.0,4.3786,4.4407,4.3717,4.4407,116800.0
2009-04-23 11:50:00,6.42,6.5,6.42,6.47,148600.0,4.4338,4.4891,4.4338,4.4684,148600.0
2009-04-23 12:00:00,6.47,6.48,6.42,6.42,57400.0,4.4684,4.4753,4.4338,4.4338,57400.0
2009-04-23 12:10:00,6.43,6.57,6.42,6.56,106200.0,4.4407,4.5374,4.4338,4.5305,106200.0
2009-04-23 12:20:00,6.56,6.63,6.56,6.6,121600.0,4.5305,4.5789,4.5305,4.5581,121600.0
2009-04-23 12:30:00,6.6,6.61,6.57,6.61,71200.0,4.5581,4.565,4.5374,4.565,71200.0
2009-04-23 12:40:00,6.61,6.66,6.61,6.63,53200.0,4.565,4.5996,4.565,4.5789,53200.0
2009-04-23 12:50:00,6.63,6.64,6.62,6.63,24800.0,4.5789,4.5858,4.5719,4.5789,24800.0
2009-04-23 13:00:00,6.64,6.68,6.59,6.63,115800.0,4.5858,4.6134,4.5512,4.5789,115800.0
2009-04-23 13:10:00,6.63,6.64,6.6,6.6,159400.0,4.5789,4.5858,4.5581,4.5581,159400.0
2009-04-23 13:20:00,6.61,6.67,6.6,6.65,188200.0,4.565,4.6065,4.5581,4.5927,188200.0
2009-04-23 13:30:00,6.64,6.65,6.55,6.56,100200.0,4.5858,4.5927,4.5236,4.5305,100200.0
2009-04-23 13:40:00,6.56,6.56,6.49,6.52,110400.0,4.5305,4.5305,4.4822,4.5029,110400.0
2009-04-23 13:50:00,6.52,6.52,6.45,6.49,89000.0,4.5029,4.5029,4.4545,4.4822,89000.0
2009-04-23 14:00:00,6.48,6.51,6.46,6.47,76400.0,4.4753,4.496,4.4614,4.4684,76400.0
2009-04-23 14:10:00,6.47,6.51,6.46,6.49,58800.0,4.4684,4.496,4.4614,4.4822,58800.0
2009-04-23 14:20:00,6.5,6.55,6.49,6.54,30200.0,4.4891,4.5236,4.4822,4.5167,30200.0
2009-04-23 14:30:00,6.54,6.6,6.53,6.6,73400.0,4.5167,4.5581,4.5098,4.5581,73400.0
2009-04-23 14:40:00,6.61,6.61,6.56,6.59,97200.0,4.565,4.565,4.5305,4.5512,97200.0
2009-04-23 14:50:00,6.58,6.58,6.53,6.55,155000.0,4.5443,4.5443,4.5098,4.5236,155000.0
2009-04-23 15:00:00,6.56,6.58,6.52,6.55,131000.0,4.5305,4.5443,4.5029,4.5236,131000.0
2009-04-23 15:10:00,6.55,6.55,6.49,6.51,93600.0,4.5236,4.5236,4.4822,4.496,93600.0
2009-04-23 15:20:00,6.51,6.56,6.49,6.54,76800.0,4.496,4.5305,4.4822,4.5167,76800.0
2009-04-23 15:30:00,6.53,6.57,6.51,6.53,159600.0,4.5098,4.5374,4.496,4.5098,159600.0
2009-04-23 15:40:00,6.54,6.62,6.53,6.62,146200.0,4.5167,4.5719,4.5098,4.5719,146200.0
2009-04-23 15:50:00,6.63,6.66,6.59,6.63,170800.0,4.5789,4.5996,4.5512,4.5789,170800.0
2009-04-24 09:30:00,6.71,6.71,6.52,6.63,55800.0,4.6341,4.6341,4.5029,4.5789,55800.0
2009-04-24 09:40:00,6.64,6.68,6.59,6.65,24000.0,4.5858,4.6134,4.5512,4.5927,24000.0
2009-04-24 09:50:00,6.65,6.76,6.64,6.76,89400.0,4.5927,4.6686,4.5858,4.6686,89400.0
2009-04-24 10:00:00,6.77,6.8,6.68,6.68,65400.0,4.6755,4.6963,4.6134,4.6134,65400.0
2009-04-24 10:10:00,6.68,6.71,6.64,6.68,77600.0,4.6134,4.6341,4.5858,4.6134,77600.0
2009-04-24 10:20:00,6.69,6.77,6.67,6.73,118400.0,4.6203,4.6755,4.6065,4.6479,118400.0
2009-04-24 10:30:00,6.73,6.78,6.69,6.75,71600.0,4.6479,4.6824,4.6203,4.6617,71600.0
2009-04-24 10:40:00,6.75,6.77,6.71,6.75,63000.0,4.6617,4.6755,4.6341,4.6617,63000.0
2009-04-24 10:50:00,6.75,6.8,6.74,6.79,67600.0,4.6617,4.6963,4.6548,4.6894,67600.0
2009-04-24 11:00:00,6.8,6.83,6.79,6.83,71400.0,4.6963,4.717,4.6894,4.717,71400.0
2009-04-24 11:10:00,6.83,6.89,6.83,6.88,78400.0,4.717,4.7584,4.717,4.7515,78400.0
2009-04-24 11:20:00,6.88,6.91,6.86,6.9,110800.0,4.7515,4.7722,4.7377,4.7653,110800.0
2009-04-24 11:30:00,6.91,6.95,6.89,6.92,43800.0,4.7722,4.7999,4.7584,4.7791,43800.0
2009-04-24 11:40:00,6.92,6.93,6.88,6.9,48600.0,4.7791,4.786,4.7515,4.7653,48600.0
2009-04-24 11:50:00,6.9,6.95,6.89,6.91,101200.0,4.7653,4.7999,4.7584,4.7722,101200.0
2009-04-24 12:00:00,6.92,6.96,6.88,6.95,80600.0,4.7791,4.8068,4.7515,4.7999,80600.0
2009-04-24 12:10:00,6.96,6.97,6.92,6.94,119000.0,4.8068,4.8137,4.7791,4.7929,119000.0
2009-04-24 12:20:00,6.94,6.96,6.93,6.94,32800.0,4.7929,4.8068,4.786,4.7929,32800.0
2009-04-24 12:30:00,6.94,7.01,6.94,7.01,95600.0,4.7929,4.8413,4.7929,4.8413,95600.0
2009-04-24 12:40:00,7.0,7.05,7.0,7.03,118200.0,4.8344,4.8689,4.8344,4.8551,118200.0
2009-04-24 12:50:00,7.02,7.03,6.99,7.0,80200.0,4.8482,4.8551,4.8275,4.8344,80200.0
2009-04-24 13:00:00,7.0,7.04,7.0,7.0,21000.0,4.8344,4.862,4.8344,4.8344,21000.0
2009-04-24 13:10:00,6.99,7.01,6.96,7.01,23000.0,4.8275,4.8413,4.8068,4.8413,23000.0
2009-04-24 13:20:00,7.01,7.03,6.98,7.0,42600.0,4.8413,4.8551,4.8206,4.8344,42600.0
2009-04-24 13:30:00,7.0,7.0,6.91,6.93,65400.0,4.8344,4.8344,4.7722,4.786,65400.0
2009-04-24 13:40:00,6.93,7.01,6.93,7.01,61000.0,4.786,4.8413,4.786,4.8413,61000.0
2009-04-24 13:50:00,7.01,7.01,6.98,6.99,71200.0,4.8413,4.8413,4.8206,4.8275,71200.0
2009-04-24 14:00:00,6.99,7.04,6.92,6.93,276600.0,4.8275,4.862,4.7791,4.786,276600.0
2009-04-24 14:10:00,6.93,6.96,6.85,6.94,227600.0,4.786,4.8068,4.7308,4.7929,227600.0
2009-04-24 14:20:00,6.94,7.0,6.91,6.95,147000.0,4.7929,4.8344,4.7722,4.7999,147000.0
2009-04-24 14:30:00,6.95,7.0,6.92,7.0,209400.0,4.7999,4.8344,4.7791,4.8344,209400.0
2009-04-24 14:40:00,6.99,7.03,6.95,6.96,109000.0,4.8275,4.8551,4.7999,4.8068,109000.0
2009-04-24 14:50:00,6.96,7.03,6.93,7.03,118200.0,4.8068,4.8551,4.786,4.8551,118200.0
2009-04-24 15:00:00,7.02,7.05,6.98,7.0,118000.0,4.8482,4.8689,4.8206,4.8344,118000.0
2009-04-24 15:10:00,7.0,7.0,6.95,6.98,118000.0,4.8344,4.8344,4.7999,4.8206,118000.0
2009-04-24 15:20:00,6.98,7.0,6.93,6.96,152600.0,4.8206,4.8344,4.786,4.8068,152600.0
2009-04-24 15:30:00,6.96,6.98,6.9,6.96,172400.0,4.8068,4.8206,4.7653,4.8068,172400.0
2009-04-24 15:40:00,6.96,6.99,6.92,6.99,234400.0,4.8068,4.8275,4.7791,4.8275,234400.0
2009-04-24 15:50:00,6.99,7.01,6.9,6.93,472400.0,4.8275,4.8413,4.7653,4.786,472400.0
2009-04-27 09:30:00,6.76,6.86,6.76,6.81,60000.0,4.6686,4.7377,4.6686,4.7032,60000.0
2009-04-27 09:40:00,6.81,6.84,6.72,6.84,61000.0,4.7032,4.7239,4.641,4.7239,61000.0
2009-04-27 09:50:00,6.82,6.91,6.82,6.87,92800.0,4.7101,4.7722,4.7101,4.7446,92800.0
2009-04-27 10:00:00,6.88,6.91,6.79,6.81,64800.0,4.7515,4.7722,4.6894,4.7032,64800.0
2009-04-27 10:10:00,6.81,6.91,6.76,6.88,154200.0,4.7032,4.7722,4.6686,4.7515,154200.0
2009-04-27 10:20:00,6.88,6.95,6.88,6.92,146000.0,4.7515,4.7999,4.7515,4.7791,146000.0
2009-04-27 10:30:00,6.92,7.03,6.91,7.02,187400.0,4.7791,4.8551,4.7722,4.8482,187400.0
2009-04-27 10:40:00,7.01,7.07,6.96,7.05,137000.0,4.8413,4.8827,4.8068,4.8689,137000.0
2009-04-27 10:50:00,7.05,7.08,7.0,7.05,91600.0,4.8689,4.8896,4.8344,4.8689,91600.0
2009-04-27 11:00:00,7.05,7.18,7.05,7.15,250600.0,4.8689,4.9587,4.8689,4.938,250600.0
2009-04-27 11:10:00,7.16,7.18,7.11,7.13,182000.0,4.9449,4.9587,4.9104,4.9242,182000.0
2009-04-27 11:20:00,7.12,7.12,7.06,7.1,128600.0,4.9173,4.9173,4.8758,4.9034,128600.0
2009-04-27 11:30:00,7.1,7.1,7.01,7.05,227000.0,4.9034,4.9034,4.8413,4.8689,227000.0
2009-04-27 11:40:00,7.05,7.07,7.01,7.02,98600.0,4.8689,4.8827,4.8413,4.8482,98600.0
2009-04-27 11:50:00,7.02,7.07,7.01,7.03,100200.0,4.8482,4.8827,4.8413,4.8551,100200.0
2009-04-27 12:00:00,7.03,7.05,7.01,7.05,111800.0,4.8551,4.8689,4.8413,4.8689,111800.0
2009-04-27 12:10:00,7.05,7.05,6.98,7.0,83200.0,4.8689,4.8689,4.8206,4.8344,83200.0
2009-04-27 12:20:00,7.0,7.0,6.94,6.96,93400.0,4.8344,4.8344,4.7929,4.8068,93400.0
2009-04-27 12:30:00,6.96,6.96,6.87,6.89,162000.0,4.8068,4.8068,4.7446,4.7584,162000.0
2009-04-27 12:40:00,6.89,6.89,6.82,6.83,31800.0,4.7584,4.7584,4.7101,4.717,31800.0
2009-04-27 12:50:00,6.82,6.86,6.79,6.85,106200.0,4.7101,4.7377,4.6894,4.7308,106200.0
2009-04-27 13:00:00,6.85,6.86,6.79,6.8,89600.0,4.7308,4.7377,4.6894,4.6963,89600.0
2009-04-27 13:10:00,6.81,6.82,6.76,6.77,33600.0,4.7032,4.7101,4.6686,4.6755,33600.0
2009-04-27 13:20:00,6.76,6.76,6.7,6.71,85000.0,4.6686,4.6686,4.6272,4.6341,85000.0
2009-04-27 13:30:00,6.71,6.71,6.66,6.67,63600.0,4.6341,4.6341,4.5996,4.6065,63600.0
2009-04-27 13:40:00,6.67,6.71,6.64,6.66,63600.0,4.6065,4.6341,4.5858,4.5996,63600.0
2009-04-27 13:50:00,6.65,6.67,6.62,6.63,87600.0,4.5927,4.6065,4.5719,4.5789,87600.0
2009-04-27 14:00:00,6.62,6.63,6.56,6.57,122800.0,4.5719,4.5789,4.5305,4.5374,122800.0
2009-04-27 14:10:00,6.57,6.61,6.55,6.59,121200.0,4.5374,4.565,4.5236,4.5512,121200.0
2009-04-27 14:20:00,6.58,6.63,6.57,6.61,127600.0,4.5443,4.5789,4.5374,4.565,127600.0
2009-04-27 14:30:00,6.63,6.66,6.6,6.6,211800.0,4.5789,4.5996,4.5581,4.5581,211800.0
2009-04-27 14:40:00,6.6,6.63,6.59,6.61,104400.0,4.5581,4.5789,4.5512,4.565,104400.0
2009-04-27 14:50:00,6.6,6.61,6.58,6.59,112400.0,4.5581,4.565,4.5443,4.5512,112400.0
2009-04-27 15:00:00,6.59,6.6,6.49,6.51,125200.0,4.5512,4.5581,4.4822,4.496,125200.0
2009-04-27 15:10:00,6.51,6.61,6.51,6.61,209800.0,4.496,4.565,4.496,4.565,209800.0
2009-04-27 15:20:00,6.61,6.64,6.58,6.63,155400.0,4.565,4.5858,4.5443,4.5789,155400.0
2009-04-27 15:30:00,6.62,6.64,6.59,6.62,123800.0,4.5719,4.5858,4.5512,4.5719,123800.0
2009-04-27 15:40:00,6.62,6.68,6.6,6.64,295800.0,4.5719,4.6134,4.5581,4.5858,295800.0
2009-04-27 15:50:00,6.64,6.65,6.59,6.6,315000.0,4.5858,4.5927,4.5512,4.5581,315000.0
2009-04-28 09:30:00,6.5,6.6,6.38,6.57,56200.0,4.4891,4.5581,4.4062,4.5374,56200.0
2009-04-28 09:40:00,6.56,6.57,6.42,6.43,70200.0,4.5305,4.5374,4.4338,4.4407,70200.0
2009-04-28 09:50:00,6.44,6.57,6.43,6.53,44800.0,4.4476,4.5374,4.4407,4.5098,44800.0
2009-04-28 10:00:00,6.54,6.66,6.53,6.58,99200.0,4.5167,4.5996,4.5098,4.5443,99200.0
2009-04-28 10:10:00,6.59,6.65,6.49,6.65,91600.0,4.5512,4.5927,4.4822,4.5927,91600.0
2009-04-28 10:20:00,6.65,6.77,6.64,6.72,222000.0,4.5927,4.6755,4.5858,4.641,222000.0
2009-04-28 10:30:00,6.73,6.76,6.69,6.75,40600.0,4.6479,4.6686,4.6203,4.6617,40600.0
2009-04-28 10:40:00,6.75,6.81,6.75,6.76,63600.0,4.6617,4.7032,4.6617,4.6686,63600.0
2009-04-28 10:50:00,6.76,6.77,6.68,6.69,25000.0,4.6686,4.6755,4.6134,4.6203,25000.0
2009-04-28 11:00:00,6.69,6.76,6.68,6.7,19800.0,4.6203,4.6686,4.6134,4.6272,19800.0
2009-04-28 11:10:00,6.71,6.74,6.68,6.68,15800.0,4.6341,4.6548,4.6134,4.6134,15800.0
2009-04-28 11:20:00,6.69,6.76,6.68,6.74,67400.0,4.6203,4.6686,4.6134,4.6548,67400.0
2009-04-28 11:30:00,6.74,6.75,6.71,6.73,80800.0,4.6548,4.6617,4.6341,4.6479,80800.0
2009-04-28 11:40:00,6.73,6.76,6.69,6.69,199000.0,4.6479,4.6686,4.6203,4.6203,199000.0
2009-04-28 11:50:00,6.68,6.7,6.64,6.69,65000.0,4.6134,4.6272,4.5858,4.6203,65000.0
2009-04-28 12:00:00,6.7,6.76,6.7,6.75,57400.0,4.6272,4.6686,4.6272,4.6617,57400.0
2009-04-28 12:10:00,6.75,6.76,6.73,6.76,24800.0,4.6617,4.6686,4.6479,4.6686,24800.0
2009-04-28 12:20:00,6.75,6.85,6.75,6.79,75800.0,4.6617,4.7308,4.6617,4.6894,75800.0
2009-04-28 12:30:00,6.79,6.8,6.74,6.74,30800.0,4.6894,4.6963,4.6548,4.6548,30800.0
2009-04-28 12:40:00,6.74,6.82,6.74,6.82,49600.0,4.6548,4.7101,4.6548,4.7101,49600.0
2009-04-28 12:50:00,6.82,6.82,6.77,6.77,15400.0,4.7101,4.7101,4.6755,4.6755,15400.0
2009-04-28 13:00:00,6.77,6.82,6.74,6.75,33000.0,4.6755,4.7101,4.6548,4.6617,33000.0
2009-04-28 13:10:00,6.75,6.75,6.73,6.73,68600.0,4.6617,4.6617,4.6479,4.6479,68600.0
2009-04-28 13:20:00,6.74,6.74,6.71,6.72,17600.0,4.6548,4.6548,4.6341,4.641,17600.0
2009-04-28 13:30:00,6.72,6.75,6.71,6.74,79200.0,4.641,4.6617,4.6341,4.6548,79200.0
2009-04-28 13:40:00,6.73,6.76,6.71,6.72,77800.0,4.6479,4.6686,4.6341,4.641,77800.0
2009-04-28 13:50:00,6.72,6.72,6.66,6.67,38800.0,4.641,4.641,4.5996,4.6065,38800.0
2009-04-28 14:00:00,6.68,6.76,6.68,6.74,51600.0,4.6134,4.6686,4.6134,4.6548,51600.0
2009-04-28 14:10:00,6.74,6.75,6.69,6.71,37800.0,4.6548,4.6617,4.6203,4.6341,37800.0
2009-04-28 14:20:00,6.71,6.8,6.71,6.78,65800.0,4.6341,4.6963,4.6341,4.6824,65800.0
2009-04-28 14:30:00,6.78,6.81,6.77,6.79,64000.0,4.6824,4.7032,4.6755,4.6894,64000.0
2009-04-28 14:40:00,6.79,6.79,6.72,6.72,58400.0,4.6894,4.6894,4.641,4.641,58400.0
2009-04-28 14:50:00,6.73,6.75,6.7,6.7,47200.0,4.6479,4.6617,4.6272,4.6272,47200.0
2009-04-28 15:00:00,6.71,6.75,6.68,6.73,137800.0,4.6341,4.6617,4.6134,4.6479,137800.0
2009-04-28 15:10:00,6.73,6.74,6.68,6.69,60200.0,4.6479,4.6548,4.6134,4.6203,60200.0
2009-04-28 15:20:00,6.69,6.72,6.63,6.64,98400.0,4.6203,4.641,4.5789,4.5858,98400.0
2009-04-28 15:30:00,6.63,6.69,6.62,6.66,113400.0,4.5789,4.6203,4.5719,4.5996,113400.0
2009-04-28 15:40:00,6.67,6.67,6.62,6.66,166200.0,4.6065,4.6065,4.5719,4.5996,166200.0
2009-04-28 15:50:00,6.66,6.69,6.64,6.65,245400.0,4.5996,4.6203,4.5858,4.5927,245400.0
2009-04-29 09:30:00,6.73,6.79,6.62,6.76,47400.0,4.6479,4.6894,4.5719,4.6686,47400.0
2009-04-29 09:40:00,6.77,6.79,6.65,6.74,51000.0,4.6755,4.6894,4.5927,4.6548,51000.0
2009-04-29 09:50:00,6.72,6.8,6.72,6.79,25400.0,4.641,4.6963,4.641,4.6894,25400.0
2009-04-29 10:00:00,6.79,6.84,6.78,6.81,36800.0,4.6894,4.7239,4.6824,4.7032,36800.0
2009-04-29 10:10:00,6.81,6.81,6.76,6.78,24600.0,4.7032,4.7032,4.6686,4.6824,24600.0
2009-04-29 10:20:00,6.79,6.81,6.75,6.75,108400.0,4.6894,4.7032,4.6617,4.6617,108400.0
2009-04-29 10:30:00,6.75,6.76,6.72,6.75,70600.0,4.6617,4.6686,4.641,4.6617,70600.0
2009-04-29 10:40:00,6.75,6.78,6.74,6.75,141600.0,4.6617,4.6824,4.6548,4.6617,141600.0
2009-04-29 10:50:00,6.75,6.75,6.73,6.75,52800.0,4.6617,4.6617,4.6479,4.6617,52800.0
2009-04-29 11:00:00,6.75,6.76,6.72,6.75,75400.0,4.6617,4.6686,4.641,4.6617,75400.0
2009-04-29 11:10:00,6.75,6.76,6.74,6.75,67800.0,4.6617,4.6686,4.6548,4.6617,67800.0
2009-04-29 11:20:00,6.75,6.79,6.75,6.78,110600.0,4.6617,4.6894,4.6617,4.6824,110600.0
2009-04-29 11:30:00,6.78,6.82,6.78,6.79,89400.0,4.6824,4.7101,4.6824,4.6894,89400.0
2009-04-29 11:40:00,6.79,6.79,6.73,6.77,53200.0,4.6894,4.6894,4.6479,4.6755,53200.0
2009-04-29 11:50:00,6.77,6.77,6.72,6.72,22200.0,4.6755,4.6755,4.641,4.641,22200.0
2009-04-29 12:00:00,6.73,6.76,6.72,6.74,32200.0,4.6479,4.6686,4.641,4.6548,32200.0
2009-04-29 12:10:00,6.74,6.76,6.72,6.73,46400.0,4.6548,4.6686,4.641,4.6479,46400.0
2009-04-29 12:20:00,6.73,6.75,6.71,6.75,42200.0,4.6479,4.6617,4.6341,4.6617,42200.0
2009-04-29 12:30:00,6.75,6.76,6.72,6.76,59600.0,4.6617,4.6686,4.641,4.6686,59600.0
2009-04-29 12:40:00,6.76,6.76,6.73,6.75,32000.0,4.6686,4.6686,4.6479,4.6617,32000.0
2009-04-29 12:50:00,6.75,6.75,6.73,6.74,29000.0,4.6617,4.6617,4.6479,4.6548,29000.0
2009-04-29 13:00:00,6.74,6.77,6.74,6.74,23600.0,4.6548,4.6755,4.6548,4.6548,23600.0
2009-04-29 13:10:00,6.74,6.79,6.74,6.78,28200.0,4.6548,4.6894,4.6548,4.6824,28200.0
2009-04-29 13:20:00,6.78,6.82,6.77,6.8,54400.0,4.6824,4.7101,4.6755,4.6963,54400.0
2009-04-29 13:30:00,6.81,6.82,6.76,6.76,52600.0,4.7032,4.7101,4.6686,4.6686,52600.0
2009-04-29 13:40:00,6.76,6.79,6.76,6.79,15200.0,4.6686,4.6894,4.6686,4.6894,15200.0
2009-04-29 13:50:00,6.8,6.81,6.77,6.78,20600.0,4.6963,4.7032,4.6755,4.6824,20600.0
2009-04-29 14:00:00,6.78,6.81,6.76,6.8,25800.0,4.6824,4.7032,4.6686,4.6963,25800.0
2009-04-29 14:10:00,6.8,6.86,6.53,6.68,163200.0,4.6963,4.7377,4.5098,4.6134,163200.0
2009-04-29 14:20:00,6.68,6.8,6.67,6.79,118800.0,4.6134,4.6963,4.6065,4.6894,118800.0
2009-04-29 14:30:00,6.79,6.92,6.78,6.87,69200.0,4.6894,4.7791,4.6824,4.7446,69200.0
2009-04-29 14:40:00,6.87,6.88,6.76,6.79,60200.0,4.7446,4.7515,4.6686,4.6894,60200.0
2009-04-29 14:50:00,6.79,6.8,6.76,6.8,44600.0,4.6894,4.6963,4.6686,4.6963,44600.0
2009-04-29 15:00:00,6.8,6.8,6.73,6.76,86400.0,4.6963,4.6963,4.6479,4.6686,86400.0
2009-04-29 15:10:00,6.77,6.81,6.71,6.71,127600.0,4.6755,4.7032,4.6341,4.6341,127600.0
2009-04-29 15:20:00,6.72,6.76,6.62,6.66,272400.0,4.641,4.6686,4.5719,4.5996,272400.0
2009-04-29 15:30:00,6.66,6.69,6.61,6.67,223200.0,4.5996,4.6203,4.565,4.6065,223200.0
2009-04-29 15:40:00,6.68,6.71,6.59,6.63,208600.0,4.6134,4.6341,4.5512,4.5789,208600.0
2009-04-29 15:50:00,6.63,6.66,6.6,6.64,269600.0,4.5789,4.5996,4.5581,4.5858,269600.0
2009-04-30 09:30:00,6.81,6.95,6.72,6.95,55400.0,4.7032,4.7999,4.641,4.7999,55400.0
2009-04-30 09:40:00,6.93,7.17,6.93,7.05,148800.0,4.786,4.9518,4.786,4.8689,148800.0
2009-04-30 09:50:00,7.04,7.07,6.96,7.0,71200.0,4.862,4.8827,4.8068,4.8344,71200.0
2009-04-30 10:00:00,6.99,7.18,6.99,7.15,162800.0,4.8275,4.9587,4.8275,4.938,162800.0
2009-04-30 10:10:00,7.15,7.3,7.15,7.18,333800.0,4.938,5.0416,4.938,4.9587,333800.0
2009-04-30 10:20:00,7.19,7.22,7.16,7.21,81600.0,4.9656,4.9863,4.9449,4.9794,81600.0
2009-04-30 10:30:00,7.21,7.23,7.18,7.18,102200.0,4.9794,4.9932,4.9587,4.9587,102200.0
2009-04-30 10:40:00,7.18,7.18,7.08,7.11,66000.0,4.9587,4.9587,4.8896,4.9104,66000.0
2009-04-30 10:50:00,7.11,7.12,7.05,7.07,160600.0,4.9104,4.9173,4.8689,4.8827,160600.0
2009-04-30 11:00:00,7.08,7.16,7.07,7.15,195400.0,4.8896,4.9449,4.8827,4.938,195400.0
2009-04-30 11:10:00,7.15,7.24,7.15,7.18,136800.0,4.938,5.0001,4.938,4.9587,136800.0
2009-04-30 11:20:00,7.18,7.25,7.17,7.24,97600.0,4.9587,5.007,4.9518,5.0001,97600.0
2009-04-30 11:30:00,7.24,7.25,7.21,7.21,124200.0,5.0001,5.007,4.9794,4.9794,124200.0
2009-04-30 11:40:00,7.21,7.24,7.2,7.21,48600.0,4.9794,5.0001,4.9725,4.9794,48600.0
2009-04-30 11:50:00,7.21,7.22,7.14,7.16,86200.0,4.9794,4.9863,4.9311,4.9449,86200.0
2009-04-30 12:00:00,7.16,7.18,7.06,7.09,83200.0,4.9449,4.9587,4.8758,4.8965,83200.0
2009-04-30 12:10:00,7.09,7.1,7.06,7.09,78600.0,4.8965,4.9034,4.8758,4.8965,78600.0
2009-04-30 12:20:00,7.09,7.16,7.08,7.16,98800.0,4.8965,4.9449,4.8896,4.9449,98800.0
2009-04-30 12:30:00,7.17,7.17,7.08,7.1,102400.0,4.9518,4.9518,4.8896,4.9034,102400.0
2009-04-30 12:40:00,7.09,7.09,7.0,7.01,88800.0,4.8965,4.8965,4.8344,4.8413,88800.0
2009-04-30 12:50:00,7.01,7.05,6.97,7.03,67400.0,4.8413,4.8689,4.8137,4.8551,67400.0
2009-04-30 13:00:00,7.02,7.05,7.02,7.05,52600.0,4.8482,4.8689,4.8482,4.8689,52600.0
2009-04-30 13:10:00,7.03,7.03,6.95,6.95,51400.0,4.8551,4.8551,4.7999,4.7999,51400.0
2009-04-30 13:20:00,6.95,6.96,6.88,6.92,50200.0,4.7999,4.8068,4.7515,4.7791,50200.0
2009-04-30 13:30:00,6.91,6.99,6.91,6.97,73600.0,4.7722,4.8275,4.7722,4.8137,73600.0
2009-04-30 13:40:00,6.97,7.04,6.96,7.02,129200.0,4.8137,4.862,4.8068,4.8482,129200.0
2009-04-30 13:50:00,7.02,7.05,6.98,6.99,64800.0,4.8482,4.8689,4.8206,4.8275,64800.0
2009-04-30 14:00:00,6.99,7.02,6.99,7.02,35000.0,4.8275,4.8482,4.8275,4.8482,35000.0
2009-04-30 14:10:00,7.01,7.04,6.97,7.04,58800.0,4.8413,4.862,4.8137,4.862,58800.0
2009-04-30 14:20:00,7.05,7.07,7.02,7.05,66000.0,4.8689,4.8827,4.8482,4.8689,66000.0
2009-04-30 14:30:00,7.05,7.06,6.98,7.01,48000.0,4.8689,4.8758,4.8206,4.8413,48000.0
2009-04-30 14:40:00,7.02,7.02,6.95,6.98,64600.0,4.8482,4.8482,4.7999,4.8206,64600.0
2009-04-30 14:50:00,6.98,7.03,6.97,7.0,47400.0,4.8206,4.8551,4.8137,4.8344,47400.0
2009-04-30 15:00:00,7.01,7.01,6.9,6.93,105000.0,4.8413,4.8413,4.7653,4.786,105000.0
2009-04-30 15:10:00,6.92,6.96,6.86,6.94,144000.0,4.7791,4.8068,4.7377,4.7929,144000.0
2009-04-30 15:20:00,6.93,6.98,6.91,6.97,103200.0,4.786,4.8206,4.7722,4.8137,103200.0
2009-04-30 15:30:00,6.97,7.02,6.96,7.0,137800.0,4.8137,4.8482,4.8068,4.8344,137800.0
2009-04-30 15:40:00,7.0,7.06,6.97,7.02,197400.0,4.8344,4.8758,4.8137,4.8482,197400.0
2009-04-30 15:50:00,7.02,7.05,6.98,6.98,257000.0,4.8482,4.8689,4.8206,4.8206,257000.0
2009-05-01 09:30:00,6.92,6.95,6.71,6.71,81600.0,4.7791,4.7999,4.6341,4.6341,81600.0
2009-05-01 09:40:00,6.71,6.72,6.6,6.6,111400.0,4.6341,4.641,4.5581,4.5581,111400.0
2009-05-01 09:50:00,6.62,6.8,6.61,6.78,62600.0,4.5719,4.6963,4.565,4.6824,62600.0
2009-05-01 10:00:00,6.79,6.85,6.74,6.76,69200.0,4.6894,4.7308,4.6548,4.6686,69200.0
2009-05-01 10:10:00,6.76,6.79,6.72,6.72,50000.0,4.6686,4.6894,4.641,4.641,50000.0
2009-05-01 10:20:00,6.72,6.74,6.68,6.7,59000.0,4.641,4.6548,4.6134,4.6272,59000.0
2009-05-01 10:30:00,6.7,6.79,6.68,6.76,63800.0,4.6272,4.6894,4.6134,4.6686,63800.0
2009-05-01 10:40:00,6.75,6.77,6.73,6.75,20200.0,4.6617,4.6755,4.6479,4.6617,20200.0
2009-05-01 10:50:00,6.75,6.81,6.75,6.76,26000.0,4.6617,4.7032,4.6617,4.6686,26000.0
2009-05-01 11:00:00,6.75,6.76,6.72,6.72,22400.0,4.6617,4.6686,4.641,4.641,22400.0
2009-05-01 11:10:00,6.73,6.83,6.72,6.79,23400.0,4.6479,4.717,4.641,4.6894,23400.0
2009-05-01 11:20:00,6.8,6.82,6.75,6.76,20600.0,4.6963,4.7101,4.6617,4.6686,20600.0
2009-05-01 11:30:00,6.77,6.77,6.73,6.74,23200.0,4.6755,4.6755,4.6479,4.6548,23200.0
2009-05-01 11:40:00,6.74,6.78,6.67,6.68,44200.0,4.6548,4.6824,4.6065,4.6134,44200.0
2009-05-01 11:50:00,6.68,6.68,6.62,6.64,22800.0,4.6134,4.6134,4.5719,4.5858,22800.0
2009-05-01 12:00:00,6.64,6.64,6.61,6.61,26000.0,4.5858,4.5858,4.565,4.565,26000.0
2009-05-01 12:10:00,6.61,6.66,6.57,6.62,67200.0,4.565,4.5996,4.5374,4.5719,67200.0
2009-05-01 12:20:00,6.62,6.62,6.57,6.57,60800.0,4.5719,4.5719,4.5374,4.5374,60800.0
2009-05-01 12:30:00,6.58,6.65,6.56,6.65,34600.0,4.5443,4.5927,4.5305,4.5927,34600.0
2009-05-01 12:40:00,6.65,6.68,6.65,6.68,71800.0,4.5927,4.6134,4.5927,4.6134,71800.0
2009-05-01 12:50:00,6.68,6.7,6.64,6.64,80800.0,4.6134,4.6272,4.5858,4.5858,80800.0
2009-05-01 13:00:00,6.64,6.65,6.61,6.63,17600.0,4.5858,4.5927,4.565,4.5789,17600.0
2009-05-01 13:10:00,6.63,6.66,6.61,6.65,96200.0,4.5789,4.5996,4.565,4.5927,96200.0
2009-05-01 13:20:00,6.65,6.67,6.64,6.66,23800.0,4.5927,4.6065,4.5858,4.5996,23800.0
2009-05-01 13:30:00,6.66,6.68,6.64,6.65,39000.0,4.5996,4.6134,4.5858,4.5927,39000.0
2009-05-01 13:40:00,6.65,6.68,6.59,6.61,90800.0,4.5927,4.6134,4.5512,4.565,90800.0
2009-05-01 13:50:00,6.61,6.61,6.57,6.59,82400.0,4.565,4.565,4.5374,4.5512,82400.0
2009-05-01 14:00:00,6.59,6.59,6.57,6.58,69200.0,4.5512,4.5512,4.5374,4.5443,69200.0
2009-05-01 14:10:00,6.58,6.59,6.55,6.58,134600.0,4.5443,4.5512,4.5236,4.5443,134600.0
2009-05-01 14:20:00,6.59,6.6,6.58,6.58,89000.0,4.5512,4.5581,4.5443,4.5443,89000.0
2009-05-01 14:30:00,6.58,6.6,6.58,6.58,62200.0,4.5443,4.5581,4.5443,4.5443,62200.0
2009-05-01 14:40:00,6.58,6.58,6.53,6.55,129800.0,4.5443,4.5443,4.5098,4.5236,129800.0
2009-05-01 14:50:00,6.55,6.56,6.55,6.56,56800.0,4.5236,4.5305,4.5236,4.5305,56800.0
2009-05-01 15:00:00,6.56,6.58,6.55,6.56,129600.0,4.5305,4.5443,4.5236,4.5305,129600.0
2009-05-01 15:10:00,6.55,6.57,6.53,6.56,255000.0,4.5236,4.5374,4.5098,4.5305,255000.0
2009-05-01 15:20:00,6.55,6.56,6.53,6.54,90600.0,4.5236,4.5305,4.5098,4.5167,90600.0
2009-05-01 15:30:00,6.54,6.57,6.5,6.54,290800.0,4.5167,4.5374,4.4891,4.5167,290800.0
2009-05-01 15:40:00,6.53,6.56,6.52,6.54,217200.0,4.5098,4.5305,4.5029,4.5167,217200.0
2009-05-01 15:50:00,6.55,6.64,6.52,6.61,407200.0,4.5236,4.5858,4.5029,4.565,407200.0
2009-05-04 09:30:00,6.57,6.75,6.57,6.7,109000.0,4.5374,4.6617,4.5374,4.6272,109000.0
2009-05-04 09:40:00,6.71,6.74,6.65,6.72,63000.0,4.6341,4.6548,4.5927,4.641,63000.0
2009-05-04 09:50:00,6.71,6.77,6.67,6.77,81000.0,4.6341,4.6755,4.6065,4.6755,81000.0
2009-05-04 10:00:00,6.77,6.86,6.77,6.83,209800.0,4.6755,4.7377,4.6755,4.717,209800.0
2009-05-04 10:10:00,6.83,6.89,6.8,6.88,97600.0,4.717,4.7584,4.6963,4.7515,97600.0
2009-05-04 10:20:00,6.88,6.92,6.8,6.82,107200.0,4.7515,4.7791,4.6963,4.7101,107200.0
2009-05-04 10:30:00,6.81,6.82,6.79,6.81,62800.0,4.7032,4.7101,4.6894,4.7032,62800.0
2009-05-04 10:40:00,6.81,6.84,6.8,6.84,57800.0,4.7032,4.7239,4.6963,4.7239,57800.0
2009-05-04 10:50:00,6.84,6.85,6.81,6.82,59400.0,4.7239,4.7308,4.7032,4.7101,59400.0
2009-05-04 11:00:00,6.82,6.88,6.82,6.84,112200.0,4.7101,4.7515,4.7101,4.7239,112200.0
2009-05-04 11:10:00,6.84,6.86,6.82,6.84,61000.0,4.7239,4.7377,4.7101,4.7239,61000.0
2009-05-04 11:20:00,6.84,6.89,6.82,6.87,72200.0,4.7239,4.7584,4.7101,4.7446,72200.0
2009-05-04 11:30:00,6.87,6.93,6.86,6.92,84200.0,4.7446,4.786,4.7377,4.7791,84200.0
2009-05-04 11:40:00,6.93,6.98,6.91,6.97,76400.0,4.786,4.8206,4.7722,4.8137,76400.0
2009-05-04 11:50:00,6.97,6.98,6.94,6.97,86200.0,4.8137,4.8206,4.7929,4.8137,86200.0
2009-05-04 12:00:00,6.97,7.01,6.95,6.95,74400.0,4.8137,4.8413,4.7999,4.7999,74400.0
2009-05-04 12:10:00,6.94,6.96,6.92,6.95,54600.0,4.7929,4.8068,4.7791,4.7999,54600.0
2009-05-04 12:20:00,6.95,6.97,6.9,6.92,100000.0,4.7999,4.8137,4.7653,4.7791,100000.0
2009-05-04 12:30:00,6.91,6.93,6.9,6.92,145600.0,4.7722,4.786,4.7653,4.7791,145600.0
2009-05-04 12:40:00,6.91,6.93,6.91,6.92,19400.0,4.7722,4.786,4.7722,4.7791,19400.0
2009-05-04 12:50:00,6.92,6.93,6.89,6.91,35400.0,4.7791,4.786,4.7584,4.7722,35400.0
2009-05-04 13:00:00,6.91,6.98,6.91,6.97,66400.0,4.7722,4.8206,4.7722,4.8137,66400.0
2009-05-04 13:10:00,6.97,6.99,6.96,6.96,71400.0,4.8137,4.8275,4.8068,4.8068,71400.0
2009-05-04 13:20:00,6.96,6.99,6.95,6.98,75800.0,4.8068,4.8275,4.7999,4.8206,75800.0
2009-05-04 13:30:00,6.98,7.01,6.97,7.0,83200.0,4.8206,4.8413,4.8137,4.8344,83200.0
2009-05-04 13:40:00,7.0,7.04,6.97,7.01,94200.0,4.8344,4.862,4.8137,4.8413,94200.0
2009-05-04 13:50:00,7.01,7.02,6.97,7.02,46000.0,4.8413,4.8482,4.8137,4.8482,46000.0
2009-05-04 14:00:00,7.02,7.04,6.99,7.03,147400.0,4.8482,4.862,4.8275,4.8551,147400.0
2009-05-04 14:10:00,7.03,7.11,7.03,7.11,169000.0,4.8551,4.9104,4.8551,4.9104,169000.0
2009-05-04 14:20:00,7.11,7.11,7.05,7.1,124400.0,4.9104,4.9104,4.8689,4.9034,124400.0
2009-05-04 14:30:00,7.1,7.13,7.05,7.07,139000.0,4.9034,4.9242,4.8689,4.8827,139000.0
2009-05-04 14:40:00,7.07,7.14,7.07,7.11,149600.0,4.8827,4.9311,4.8827,4.9104,149600.0
2009-05-04 14:50:00,7.1,7.16,7.08,7.11,234000.0,4.9034,4.9449,4.8896,4.9104,234000.0
2009-05-04 15:00:00,7.11,7.21,7.1,7.19,339800.0,4.9104,4.9794,4.9034,4.9656,339800.0
2009-05-04 15:10:00,7.18,7.24,7.17,7.24,273800.0,4.9587,5.0001,4.9518,5.0001,273800.0
2009-05-04 15:20:00,7.24,7.26,7.23,7.25,294400.0,5.0001,5.0139,4.9932,5.007,294400.0
2009-05-04 15:30:00,7.25,7.26,7.19,7.2,402200.0,5.007,5.0139,4.9656,4.9725,402200.0
2009-05-04 15:40:00,7.19,7.21,7.15,7.15,495000.0,4.9656,4.9794,4.938,4.938,495000.0
2009-05-04 15:50:00,7.15,7.31,7.15,7.28,453600.0,4.938,5.0485,4.938,5.0278,453600.0
2009-05-05 09:30:00,7.25,7.46,7.09,7.41,134000.0,5.007,5.1521,4.8965,5.1175,134000.0
2009-05-05 09:40:00,7.42,7.44,7.16,7.2,119000.0,5.1244,5.1383,4.9449,4.9725,119000.0
2009-05-05 09:50:00,7.18,7.2,7.15,7.18,70000.0,4.9587,4.9725,4.938,4.9587,70000.0
2009-05-05 10:00:00,7.18,7.22,7.14,7.15,109600.0,4.9587,4.9863,4.9311,4.938,109600.0
2009-05-05 10:10:00,7.15,7.23,7.11,7.22,73200.0,4.938,4.9932,4.9104,4.9863,73200.0
2009-05-05 10:20:00,7.22,7.24,7.15,7.2,63200.0,4.9863,5.0001,4.938,4.9725,63200.0
2009-05-05 10:30:00,7.21,7.21,7.1,7.11,28200.0,4.9794,4.9794,4.9034,4.9104,28200.0
2009-05-05 10:40:00,7.1,7.17,7.09,7.13,37800.0,4.9034,4.9518,4.8965,4.9242,37800.0
2009-05-05 10:50:00,7.13,7.15,7.06,7.08,39600.0,4.9242,4.938,4.8758,4.8896,39600.0
2009-05-05 11:00:00,7.08,7.11,7.06,7.09,72000.0,4.8896,4.9104,4.8758,4.8965,72000.0
2009-05-05 11:10:00,7.09,7.12,7.08,7.12,44400.0,4.8965,4.9173,4.8896,4.9173,44400.0
2009-05-05 11:20:00,7.11,7.16,7.09,7.15,33600.0,4.9104,4.9449,4.8965,4.938,33600.0
2009-05-05 11:30:00,7.15,7.2,7.15,7.18,37200.0,4.938,4.9725,4.938,4.9587,37200.0
2009-05-05 11:40:00,7.19,7.22,7.18,7.18,24600.0,4.9656,4.9863,4.9587,4.9587,24600.0
2009-05-05 11:50:00,7.18,7.2,7.14,7.15,25000.0,4.9587,4.9725,4.9311,4.938,25000.0
2009-05-05 12:00:00,7.14,7.16,7.11,7.16,28000.0,4.9311,4.9449,4.9104,4.9449,28000.0
2009-05-05 12:10:00,7.15,7.16,7.13,7.14,30600.0,4.938,4.9449,4.9242,4.9311,30600.0
2009-05-05 12:20:00,7.14,7.17,7.12,7.13,31600.0,4.9311,4.9518,4.9173,4.9242,31600.0
2009-05-05 12:30:00,7.13,7.13,7.09,7.09,20000.0,4.9242,4.9242,4.8965,4.8965,20000.0
2009-05-05 12:40:00,7.09,7.09,7.05,7.08,55200.0,4.8965,4.8965,4.8689,4.8896,55200.0
2009-05-05 12:50:00,7.08,7.1,7.06,7.08,52000.0,4.8896,4.9034,4.8758,4.8896,52000.0
2009-05-05 13:00:00,7.08,7.13,7.06,7.12,27600.0,4.8896,4.9242,4.8758,4.9173,27600.0
2009-05-05 13:10:00,7.12,7.12,7.06,7.1,23800.0,4.9173,4.9173,4.8758,4.9034,23800.0
2009-05-05 13:20:00,7.09,7.1,7.06,7.08,18600.0,4.8965,4.9034,4.8758,4.8896,18600.0
2009-05-05 13:30:00,7.07,7.07,7.05,7.05,24200.0,4.8827,4.8827,4.8689,4.8689,24200.0
2009-05-05 13:40:00,7.05,7.07,7.04,7.07,39200.0,4.8689,4.8827,4.862,4.8827,39200.0
2009-05-05 13:50:00,7.07,7.09,7.07,7.07,27800.0,4.8827,4.8965,4.8827,4.8827,27800.0
2009-05-05 14:00:00,7.07,7.1,7.06,7.09,63800.0,4.8827,4.9034,4.8758,4.8965,63800.0
2009-05-05 14:10:00,7.1,7.13,7.06,7.08,106200.0,4.9034,4.9242,4.8758,4.8896,106200.0
2009-05-05 14:20:00,7.08,7.09,7.02,7.03,60400.0,4.8896,4.8965,4.8482,4.8551,60400.0
2009-05-05 14:30:00,7.02,7.08,7.02,7.07,52200.0,4.8482,4.8896,4.8482,4.8827,52200.0
2009-05-05 14:40:00,7.07,7.07,7.04,7.07,69000.0,4.8827,4.8827,4.862,4.8827,69000.0
2009-05-05 14:50:00,7.07,7.09,7.05,7.05,58200.0,4.8827,4.8965,4.8689,4.8689,58200.0
2009-05-05 15:00:00,7.05,7.1,7.04,7.06,115400.0,4.8689,4.9034,4.862,4.8758,115400.0
2009-05-05 15:10:00,7.06,7.07,7.01,7.03,104600.0,4.8758,4.8827,4.8413,4.8551,104600.0
2009-05-05 15:20:00,7.03,7.06,7.0,7.04,131200.0,4.8551,4.8758,4.8344,4.862,131200.0
2009-05-05 15:30:00,7.04,7.06,7.0,7.0,102200.0,4.862,4.8758,4.8344,4.8344,102200.0
2009-05-05 15:40:00,7.0,7.07,6.99,7.06,276600.0,4.8344,4.8827,4.8275,4.8758,276600.0
2009-05-05 15:50:00,7.07,7.07,6.98,7.0,456400.0,4.8827,4.8827,4.8206,4.8344,456400.0
2009-05-06 09:30:00,7.18,7.38,7.07,7.35,76800.0,4.9587,5.0968,4.8827,5.0761,76800.0
2009-05-06 09:40:00,7.34,7.34,7.14,7.14,69800.0,5.0692,5.0692,4.9311,4.9311,69800.0
2009-05-06 09:50:00,7.14,7.24,7.12,7.2,80800.0,4.9311,5.0001,4.9173,4.9725,80800.0
2009-05-06 10:00:00,7.21,7.23,7.04,7.08,59000.0,4.9794,4.9932,4.862,4.8896,59000.0
2009-05-06 10:10:00,7.07,7.08,6.89,6.9,115000.0,4.8827,4.8896,4.7584,4.7653,115000.0
2009-05-06 10:20:00,6.9,6.95,6.75,6.76,78200.0,4.7653,4.7999,4.6617,4.6686,78200.0
2009-05-06 10:30:00,6.76,6.82,6.67,6.82,275800.0,4.6686,4.7101,4.6065,4.7101,275800.0
2009-05-06 10:40:00,6.82,6.86,6.72,6.75,79200.0,4.7101,4.7377,4.641,4.6617,79200.0
2009-05-06 10:50:00,6.75,6.83,6.72,6.81,133000.0,4.6617,4.717,4.641,4.7032,133000.0
2009-05-06 11:00:00,6.8,6.91,6.8,6.87,161600.0,4.6963,4.7722,4.6963,4.7446,161600.0
2009-05-06 11:10:00,6.87,6.93,6.81,6.88,113000.0,4.7446,4.786,4.7032,4.7515,113000.0
2009-05-06 11:20:00,6.89,6.89,6.84,6.88,153200.0,4.7584,4.7584,4.7239,4.7515,153200.0
2009-05-06 11:30:00,6.88,6.91,6.84,6.9,38200.0,4.7515,4.7722,4.7239,4.7653,38200.0
2009-05-06 11:40:00,6.88,6.91,6.88,6.9,19800.0,4.7515,4.7722,4.7515,4.7653,19800.0
2009-05-06 11:50:00,6.89,6.95,6.89,6.95,37400.0,4.7584,4.7999,4.7584,4.7999,37400.0
2009-05-06 12:00:00,6.95,7.02,6.93,6.99,119000.0,4.7999,4.8482,4.786,4.8275,119000.0
2009-05-06 12:10:00,6.98,7.06,6.98,7.02,66400.0,4.8206,4.8758,4.8206,4.8482,66400.0
2009-05-06 12:20:00,7.02,7.05,6.99,7.05,55200.0,4.8482,4.8689,4.8275,4.8689,55200.0
2009-05-06 12:30:00,7.05,7.08,6.97,6.97,117000.0,4.8689,4.8896,4.8137,4.8137,117000.0
2009-05-06 12:40:00,6.97,7.01,6.95,6.98,49400.0,4.8137,4.8413,4.7999,4.8206,49400.0
2009-05-06 12:50:00,6.98,7.01,6.93,6.93,38800.0,4.8206,4.8413,4.786,4.786,38800.0
2009-05-06 13:00:00,6.93,6.97,6.93,6.93,44800.0,4.786,4.8137,4.786,4.786,44800.0
2009-05-06 13:10:00,6.93,6.96,6.93,6.93,48800.0,4.786,4.8068,4.786,4.786,48800.0
2009-05-06 13:20:00,6.93,6.96,6.8,6.8,126600.0,4.786,4.8068,4.6963,4.6963,126600.0
2009-05-06 13:30:00,6.8,6.86,6.78,6.85,123200.0,4.6963,4.7377,4.6824,4.7308,123200.0
2009-05-06 13:40:00,6.86,6.89,6.83,6.86,75800.0,4.7377,4.7584,4.717,4.7377,75800.0
2009-05-06 13:50:00,6.87,6.95,6.86,6.93,60000.0,4.7446,4.7999,4.7377,4.786,60000.0
2009-05-06 14:00:00,6.95,7.0,6.94,6.99,58800.0,4.7999,4.8344,4.7929,4.8275,58800.0
2009-05-06 14:10:00,6.99,7.03,6.97,7.01,73400.0,4.8275,4.8551,4.8137,4.8413,73400.0
2009-05-06 14:20:00,7.01,7.07,7.01,7.06,38600.0,4.8413,4.8827,4.8413,4.8758,38600.0
2009-05-06 14:30:00,7.06,7.09,7.01,7.02,80000.0,4.8758,4.8965,4.8413,4.8482,80000.0
2009-05-06 14:40:00,7.02,7.05,6.98,7.05,58600.0,4.8482,4.8689,4.8206,4.8689,58600.0
2009-05-06 14:50:00,7.05,7.06,6.98,6.99,69600.0,4.8689,4.8758,4.8206,4.8275,69600.0
2009-05-06 15:00:00,6.99,7.0,6.93,6.98,181200.0,4.8275,4.8344,4.786,4.8206,181200.0
2009-05-06 15:10:00,6.98,6.98,6.91,6.92,93200.0,4.8206,4.8206,4.7722,4.7791,93200.0
2009-05-06 15:20:00,6.92,6.96,6.88,6.89,140400.0,4.7791,4.8068,4.7515,4.7584,140400.0
2009-05-06 15:30:00,6.89,6.93,6.85,6.88,197400.0,4.7584,4.786,4.7308,4.7515,197400.0
2009-05-06 15:40:00,6.88,6.94,6.88,6.94,128600.0,4.7515,4.7929,4.7515,4.7929,128600.0
2009-05-06 15:50:00,6.95,6.96,6.88,6.91,310400.0,4.7999,4.8068,4.7515,4.7722,310400.0
2009-05-07 09:30:00,7.01,7.15,6.89,7.11,63800.0,4.8413,4.938,4.7584,4.9104,63800.0
2009-05-07 09:40:00,7.11,7.15,7.02,7.04,135200.0,4.9104,4.938,4.8482,4.862,135200.0
2009-05-07 09:50:00,7.03,7.05,6.99,7.01,150200.0,4.8551,4.8689,4.8275,4.8413,150200.0
2009-05-07 10:00:00,7.02,7.02,6.81,6.86,83800.0,4.8482,4.8482,4.7032,4.7377,83800.0
2009-05-07 10:10:00,6.86,6.93,6.8,6.93,59800.0,4.7377,4.786,4.6963,4.786,59800.0
2009-05-07 10:20:00,6.93,6.98,6.78,6.78,149800.0,4.786,4.8206,4.6824,4.6824,149800.0
2009-05-07 10:30:00,6.77,6.77,6.67,6.77,47400.0,4.6755,4.6755,4.6065,4.6755,47400.0
2009-05-07 10:40:00,6.77,6.8,6.72,6.8,50000.0,4.6755,4.6963,4.641,4.6963,50000.0
2009-05-07 10:50:00,6.81,6.83,6.71,6.72,131800.0,4.7032,4.717,4.6341,4.641,131800.0
2009-05-07 11:00:00,6.72,6.74,6.68,6.7,100200.0,4.641,4.6548,4.6134,4.6272,100200.0
2009-05-07 11:10:00,6.69,6.71,6.68,6.68,51000.0,4.6203,4.6341,4.6134,4.6134,51000.0
2009-05-07 11:20:00,6.68,6.68,6.58,6.6,132200.0,4.6134,4.6134,4.5443,4.5581,132200.0
2009-05-07 11:30:00,6.6,6.65,6.58,6.65,85800.0,4.5581,4.5927,4.5443,4.5927,85800.0
2009-05-07 11:40:00,6.65,6.68,6.58,6.59,67800.0,4.5927,4.6134,4.5443,4.5512,67800.0
2009-05-07 11:50:00,6.58,6.67,6.57,6.67,108800.0,4.5443,4.6065,4.5374,4.6065,108800.0
2009-05-07 12:00:00,6.66,6.67,6.62,6.62,29200.0,4.5996,4.6065,4.5719,4.5719,29200.0
2009-05-07 12:10:00,6.62,6.64,6.6,6.6,17800.0,4.5719,4.5858,4.5581,4.5581,17800.0
2009-05-07 12:20:00,6.6,6.65,6.6,6.62,22600.0,4.5581,4.5927,4.5581,4.5719,22600.0
2009-05-07 12:30:00,6.61,6.62,6.59,6.6,26800.0,4.565,4.5719,4.5512,4.5581,26800.0
2009-05-07 12:40:00,6.6,6.65,6.59,6.63,39600.0,4.5581,4.5927,4.5512,4.5789,39600.0
2009-05-07 12:50:00,6.63,6.66,6.62,6.64,21000.0,4.5789,4.5996,4.5719,4.5858,21000.0
2009-05-07 13:00:00,6.64,6.65,6.54,6.54,101800.0,4.5858,4.5927,4.5167,4.5167,101800.0
2009-05-07 13:10:00,6.55,6.56,6.48,6.51,86200.0,4.5236,4.5305,4.4753,4.496,86200.0
2009-05-07 13:20:00,6.5,6.54,6.49,6.53,67400.0,4.4891,4.5167,4.4822,4.5098,67400.0
2009-05-07 13:30:00,6.53,6.54,6.45,6.46,53600.0,4.5098,4.5167,4.4545,4.4614,53600.0
2009-05-07 13:40:00,6.46,6.46,6.38,6.44,160200.0,4.4614,4.4614,4.4062,4.4476,160200.0
2009-05-07 13:50:00,6.44,6.54,6.43,6.53,110600.0,4.4476,4.5167,4.4407,4.5098,110600.0
2009-05-07 14:00:00,6.54,6.54,6.48,6.51,102800.0,4.5167,4.5167,4.4753,4.496,102800.0
2009-05-07 14:10:00,6.51,6.51,6.45,6.46,109600.0,4.496,4.496,4.4545,4.4614,109600.0
2009-05-07 14:20:00,6.45,6.48,6.43,6.48,98200.0,4.4545,4.4753,4.4407,4.4753,98200.0
2009-05-07 14:30:00,6.48,6.52,6.46,6.47,158400.0,4.4753,4.5029,4.4614,4.4684,158400.0
2009-05-07 14:40:00,6.47,6.49,6.44,6.49,91200.0,4.4684,4.4822,4.4476,4.4822,91200.0
2009-05-07 14:50:00,6.5,6.54,6.47,6.5,125800.0,4.4891,4.5167,4.4684,4.4891,125800.0
2009-05-07 15:00:00,6.51,6.53,6.48,6.48,133600.0,4.496,4.5098,4.4753,4.4753,133600.0
2009-05-07 15:10:00,6.49,6.49,6.44,6.47,197600.0,4.4822,4.4822,4.4476,4.4684,197600.0
2009-05-07 15:20:00,6.47,6.49,6.45,6.48,175000.0,4.4684,4.4822,4.4545,4.4753,175000.0
2009-05-07 15:30:00,6.48,6.49,6.43,6.48,268400.0,4.4753,4.4822,4.4407,4.4753,268400.0
2009-05-07 15:40:00,6.48,6.5,6.46,6.48,266600.0,4.4753,4.4891,4.4614,4.4753,266600.0
2009-05-07 15:50:00,6.49,6.52,6.46,6.47,413800.0,4.4822,4.5029,4.4614,4.4684,413800.0
2009-05-08 09:30:00,6.58,6.68,6.55,6.63,51200.0,4.5443,4.6134,4.5236,4.5789,51200.0
2009-05-08 09:40:00,6.63,6.85,6.63,6.76,61400.0,4.5789,4.7308,4.5789,4.6686,61400.0
2009-05-08 09:50:00,6.76,6.77,6.56,6.57,67400.0,4.6686,4.6755,4.5305,4.5374,67400.0
2009-05-08 10:00:00,6.56,6.56,6.42,6.47,70800.0,4.5305,4.5305,4.4338,4.4684,70800.0
2009-05-08 10:10:00,6.48,6.48,6.29,6.33,97800.0,4.4753,4.4753,4.344,4.3717,97800.0
2009-05-08 10:20:00,6.32,6.35,6.24,6.32,67400.0,4.3648,4.3855,4.3095,4.3648,67400.0
2009-05-08 10:30:00,6.31,6.41,6.3,6.36,99200.0,4.3579,4.4269,4.3509,4.3924,99200.0
2009-05-08 10:40:00,6.37,6.38,6.33,6.36,26400.0,4.3993,4.4062,4.3717,4.3924,26400.0
2009-05-08 10:50:00,6.35,6.37,6.27,6.27,55600.0,4.3855,4.3993,4.3302,4.3302,55600.0
2009-05-08 11:00:00,6.27,6.33,6.27,6.32,59400.0,4.3302,4.3717,4.3302,4.3648,59400.0
2009-05-08 11:10:00,6.32,6.35,6.3,6.35,83000.0,4.3648,4.3855,4.3509,4.3855,83000.0
2009-05-08 11:20:00,6.34,6.35,6.29,6.3,53400.0,4.3786,4.3855,4.344,4.3509,53400.0
2009-05-08 11:30:00,6.3,6.32,6.3,6.3,75000.0,4.3509,4.3648,4.3509,4.3509,75000.0
2009-05-08 11:40:00,6.3,6.36,6.3,6.36,143400.0,4.3509,4.3924,4.3509,4.3924,143400.0
2009-05-08 11:50:00,6.36,6.37,6.35,6.36,145800.0,4.3924,4.3993,4.3855,4.3924,145800.0
2009-05-08 12:00:00,6.36,6.45,6.36,6.44,95200.0,4.3924,4.4545,4.3924,4.4476,95200.0
2009-05-08 12:10:00,6.45,6.51,6.45,6.51,45200.0,4.4545,4.496,4.4545,4.496,45200.0
2009-05-08 12:20:00,6.5,6.51,6.48,6.49,32600.0,4.4891,4.496,4.4753,4.4822,32600.0
2009-05-08 12:30:00,6.49,6.51,6.47,6.51,29400.0,4.4822,4.496,4.4684,4.496,29400.0
2009-05-08 12:40:00,6.51,6.54,6.5,6.5,60200.0,4.496,4.5167,4.4891,4.4891,60200.0
2009-05-08 12:50:00,6.5,6.58,6.49,6.57,55000.0,4.4891,4.5443,4.4822,4.5374,55000.0
2009-05-08 13:00:00,6.58,6.62,6.56,6.58,66600.0,4.5443,4.5719,4.5305,4.5443,66600.0
2009-05-08 13:10:00,6.58,6.58,6.55,6.56,26800.0,4.5443,4.5443,4.5236,4.5305,26800.0
2009-05-08 13:20:00,6.56,6.6,6.55,6.55,35000.0,4.5305,4.5581,4.5236,4.5236,35000.0
2009-05-08 13:30:00,6.55,6.55,6.51,6.54,31000.0,4.5236,4.5236,4.496,4.5167,31000.0
2009-05-08 13:40:00,6.53,6.55,6.5,6.53,29600.0,4.5098,4.5236,4.4891,4.5098,29600.0
2009-05-08 13:50:00,6.53,6.53,6.49,6.49,23800.0,4.5098,4.5098,4.4822,4.4822,23800.0
2009-05-08 14:00:00,6.49,6.55,6.49,6.54,37800.0,4.4822,4.5236,4.4822,4.5167,37800.0
2009-05-08 14:10:00,6.54,6.6,6.54,6.59,58800.0,4.5167,4.5581,4.5167,4.5512,58800.0
2009-05-08 14:20:00,6.59,6.64,6.58,6.6,78200.0,4.5512,4.5858,4.5443,4.5581,78200.0
2009-05-08 14:30:00,6.61,6.63,6.6,6.63,43400.0,4.565,4.5789,4.5581,4.5789,43400.0
2009-05-08 14:40:00,6.63,6.65,6.61,6.65,44600.0,4.5789,4.5927,4.565,4.5927,44600.0
2009-05-08 14:50:00,6.65,6.65,6.62,6.63,37600.0,4.5927,4.5927,4.5719,4.5789,37600.0
2009-05-08 15:00:00,6.63,6.67,6.63,6.65,189200.0,4.5789,4.6065,4.5789,4.5927,189200.0
2009-05-08 15:10:00,6.65,6.67,6.63,6.65,239000.0,4.5927,4.6065,4.5789,4.5927,239000.0
2009-05-08 15:20:00,6.65,6.71,6.65,6.66,100200.0,4.5927,4.6341,4.5927,4.5996,100200.0
2009-05-08 15:30:00,6.65,6.67,6.61,6.62,71200.0,4.5927,4.6065,4.565,4.5719,71200.0
2009-05-08 15:40:00,6.62,6.67,6.62,6.63,120200.0,4.5719,4.6065,4.5719,4.5789,120200.0
2009-05-08 15:50:00,6.63,6.69,6.6,6.67,312000.0,4.5789,4.6203,4.5581,4.6065,312000.0
2009-05-11 09:30:00,6.12,6.22,6.05,6.09,389400.0,4.2266,4.2957,4.1783,4.2059,389400.0
2009-05-11 09:40:00,6.11,6.11,6.0,6.0,165600.0,4.2197,4.2197,4.1438,4.1438,165600.0
2009-05-11 09:50:00,6.0,6.03,5.94,5.99,229400.0,4.1438,4.1645,4.1023,4.1369,229400.0
2009-05-11 10:00:00,5.98,6.02,5.97,5.98,107400.0,4.1299,4.1576,4.123,4.1299,107400.0
2009-05-11 10:10:00,5.98,6.05,5.98,6.01,172400.0,4.1299,4.1783,4.1299,4.1507,172400.0
2009-05-11 10:20:00,6.01,6.04,5.97,6.04,201200.0,4.1507,4.1714,4.123,4.1714,201200.0
2009-05-11 10:30:00,6.04,6.18,6.0,6.15,245800.0,4.1714,4.2681,4.1438,4.2474,245800.0
2009-05-11 10:40:00,6.16,6.24,6.14,6.14,106000.0,4.2543,4.3095,4.2404,4.2404,106000.0
2009-05-11 10:50:00,6.14,6.14,6.07,6.08,64000.0,4.2404,4.2404,4.1921,4.199,64000.0
2009-05-11 11:00:00,6.08,6.09,6.04,6.07,82000.0,4.199,4.2059,4.1714,4.1921,82000.0
2009-05-11 11:10:00,6.08,6.13,6.08,6.11,62200.0,4.199,4.2335,4.199,4.2197,62200.0
2009-05-11 11:20:00,6.11,6.15,6.11,6.13,137000.0,4.2197,4.2474,4.2197,4.2335,137000.0
2009-05-11 11:30:00,6.13,6.14,6.06,6.08,44200.0,4.2335,4.2404,4.1852,4.199,44200.0
2009-05-11 11:40:00,6.08,6.09,6.05,6.07,78200.0,4.199,4.2059,4.1783,4.1921,78200.0
2009-05-11 11:50:00,6.07,6.07,6.04,6.07,67200.0,4.1921,4.1921,4.1714,4.1921,67200.0
2009-05-11 12:00:00,6.07,6.07,6.01,6.03,82600.0,4.1921,4.1921,4.1507,4.1645,82600.0
2009-05-11 12:10:00,6.03,6.03,5.99,6.01,92800.0,4.1645,4.1645,4.1369,4.1507,92800.0
2009-05-11 12:20:00,6.01,6.03,5.99,6.03,39600.0,4.1507,4.1645,4.1369,4.1645,39600.0
2009-05-11 12:30:00,6.03,6.09,6.02,6.03,157200.0,4.1645,4.2059,4.1576,4.1645,157200.0
2009-05-11 12:40:00,6.03,6.04,5.99,6.0,77800.0,4.1645,4.1714,4.1369,4.1438,77800.0
2009-05-11 12:50:00,6.0,6.0,5.95,5.96,95200.0,4.1438,4.1438,4.1092,4.1161,95200.0
2009-05-11 13:00:00,5.97,6.01,5.92,6.01,90600.0,4.123,4.1507,4.0885,4.1507,90600.0
2009-05-11 13:10:00,6.01,6.08,6.01,6.08,84200.0,4.1507,4.199,4.1507,4.199,84200.0
2009-05-11 13:20:00,6.07,6.1,6.01,6.01,140400.0,4.1921,4.2128,4.1507,4.1507,140400.0
2009-05-11 13:30:00,6.01,6.1,6.01,6.1,61200.0,4.1507,4.2128,4.1507,4.2128,61200.0
2009-05-11 13:40:00,6.1,6.11,6.07,6.09,77400.0,4.2128,4.2197,4.1921,4.2059,77400.0
2009-05-11 13:50:00,6.09,6.11,6.09,6.11,74800.0,4.2059,4.2197,4.2059,4.2197,74800.0
2009-05-11 14:00:00,6.1,6.11,6.08,6.09,50800.0,4.2128,4.2197,4.199,4.2059,50800.0
2009-05-11 14:10:00,6.1,6.11,6.09,6.1,34800.0,4.2128,4.2197,4.2059,4.2128,34800.0
2009-05-11 14:20:00,6.1,6.1,6.08,6.09,31000.0,4.2128,4.2128,4.199,4.2059,31000.0
2009-05-11 14:30:00,6.09,6.11,6.05,6.06,59600.0,4.2059,4.2197,4.1783,4.1852,59600.0
2009-05-11 14:40:00,6.05,6.09,6.05,6.09,47600.0,4.1783,4.2059,4.1783,4.2059,47600.0
2009-05-11 14:50:00,6.09,6.11,6.05,6.06,36400.0,4.2059,4.2197,4.1783,4.1852,36400.0
2009-05-11 15:00:00,6.06,6.08,6.04,6.06,77800.0,4.1852,4.199,4.1714,4.1852,77800.0
2009-05-11 15:10:00,6.05,6.08,6.03,6.07,133000.0,4.1783,4.199,4.1645,4.1921,133000.0
2009-05-11 15:20:00,6.07,6.14,6.07,6.13,270200.0,4.1921,4.2404,4.1921,4.2335,270200.0
2009-05-11 15:30:00,6.13,6.15,6.09,6.09,345000.0,4.2335,4.2474,4.2059,4.2059,345000.0
2009-05-11 15:40:00,6.09,6.13,6.09,6.11,474400.0,4.2059,4.2335,4.2059,4.2197,474400.0
2009-05-11 15:50:00,6.12,6.13,6.07,6.1,454400.0,4.2266,4.2335,4.1921,4.2128,454400.0
2009-05-12 09:30:00,6.11,6.2,6.04,6.04,43000.0,4.2197,4.2819,4.1714,4.1714,43000.0
2009-05-12 09:40:00,6.05,6.05,5.88,5.89,64400.0,4.1783,4.1783,4.0609,4.0678,64400.0
2009-05-12 09:50:00,5.88,5.98,5.81,5.98,143800.0,4.0609,4.1299,4.0125,4.1299,143800.0
2009-05-12 10:00:00,5.98,6.0,5.94,5.97,129600.0,4.1299,4.1438,4.1023,4.123,129600.0
2009-05-12 10:10:00,5.96,5.97,5.8,5.81,100600.0,4.1161,4.123,4.0056,4.0125,100600.0
2009-05-12 10:20:00,5.81,5.88,5.78,5.84,212400.0,4.0125,4.0609,3.9918,4.0333,212400.0
2009-05-12 10:30:00,5.84,5.84,5.76,5.76,71200.0,4.0333,4.0333,3.978,3.978,71200.0
2009-05-12 10:40:00,5.76,5.84,5.76,5.84,75800.0,3.978,4.0333,3.978,4.0333,75800.0
2009-05-12 10:50:00,5.84,5.84,5.81,5.84,78800.0,4.0333,4.0333,4.0125,4.0333,78800.0
2009-05-12 11:00:00,5.84,5.93,5.83,5.91,149800.0,4.0333,4.0954,4.0264,4.0816,149800.0
2009-05-12 11:10:00,5.9,5.91,5.84,5.84,72200.0,4.0747,4.0816,4.0333,4.0333,72200.0
2009-05-12 11:20:00,5.84,5.85,5.81,5.83,32800.0,4.0333,4.0402,4.0125,4.0264,32800.0
2009-05-12 11:30:00,5.83,5.86,5.82,5.85,49800.0,4.0264,4.0471,4.0194,4.0402,49800.0
2009-05-12 11:40:00,5.85,5.86,5.83,5.83,51000.0,4.0402,4.0471,4.0264,4.0264,51000.0
2009-05-12 11:50:00,5.83,5.84,5.78,5.79,110000.0,4.0264,4.0333,3.9918,3.9987,110000.0
2009-05-12 12:00:00,5.79,5.81,5.76,5.76,51200.0,3.9987,4.0125,3.978,3.978,51200.0
2009-05-12 12:10:00,5.76,5.77,5.72,5.72,55600.0,3.978,3.9849,3.9504,3.9504,55600.0
2009-05-12 12:20:00,5.72,5.73,5.71,5.72,54400.0,3.9504,3.9573,3.9435,3.9504,54400.0
2009-05-12 12:30:00,5.72,5.77,5.72,5.77,64800.0,3.9504,3.9849,3.9504,3.9849,64800.0
2009-05-12 12:40:00,5.77,5.79,5.76,5.78,45400.0,3.9849,3.9987,3.978,3.9918,45400.0
2009-05-12 12:50:00,5.78,5.78,5.72,5.73,79000.0,3.9918,3.9918,3.9504,3.9573,79000.0
2009-05-12 13:00:00,5.73,5.73,5.7,5.71,47400.0,3.9573,3.9573,3.9366,3.9435,47400.0
2009-05-12 13:10:00,5.71,5.72,5.7,5.71,43800.0,3.9435,3.9504,3.9366,3.9435,43800.0
2009-05-12 13:20:00,5.71,5.74,5.71,5.72,78600.0,3.9435,3.9642,3.9435,3.9504,78600.0
2009-05-12 13:30:00,5.72,5.74,5.69,5.74,104000.0,3.9504,3.9642,3.9297,3.9642,104000.0
2009-05-12 13:40:00,5.73,5.78,5.73,5.77,113800.0,3.9573,3.9918,3.9573,3.9849,113800.0
2009-05-12 13:50:00,5.77,5.78,5.75,5.75,39800.0,3.9849,3.9918,3.9711,3.9711,39800.0
2009-05-12 14:00:00,5.75,5.8,5.74,5.8,74400.0,3.9711,4.0056,3.9642,4.0056,74400.0
2009-05-12 14:10:00,5.8,5.81,5.79,5.81,59800.0,4.0056,4.0125,3.9987,4.0125,59800.0
2009-05-12 14:20:00,5.81,5.86,5.8,5.83,105200.0,4.0125,4.0471,4.0056,4.0264,105200.0
2009-05-12 14:30:00,5.82,5.88,5.82,5.88,95200.0,4.0194,4.0609,4.0194,4.0609,95200.0
2009-05-12 14:40:00,5.88,5.93,5.87,5.88,130400.0,4.0609,4.0954,4.054,4.0609,130400.0
2009-05-12 14:50:00,5.88,5.97,5.88,5.92,108000.0,4.0609,4.123,4.0609,4.0885,108000.0
2009-05-12 15:00:00,5.93,5.97,5.91,5.94,101600.0,4.0954,4.123,4.0816,4.1023,101600.0
2009-05-12 15:10:00,5.95,5.95,5.88,5.92,129400.0,4.1092,4.1092,4.0609,4.0885,129400.0
2009-05-12 15:20:00,5.91,5.98,5.89,5.96,104200.0,4.0816,4.1299,4.0678,4.1161,104200.0
2009-05-12 15:30:00,5.96,5.96,5.9,5.94,97000.0,4.1161,4.1161,4.0747,4.1023,97000.0
2009-05-12 15:40:00,5.94,5.95,5.9,5.92,169200.0,4.1023,4.1092,4.0747,4.0885,169200.0
2009-05-12 15:50:00,5.92,5.93,5.87,5.89,192200.0,4.0885,4.0954,4.054,4.0678,192200.0
2009-05-13 09:30:00,6.07,6.16,5.82,5.82,398600.0,4.1921,4.2543,4.0194,4.0194,398600.0
2009-05-13 09:40:00,5.83,5.89,5.73,5.88,269600.0,4.0264,4.0678,3.9573,4.0609,269600.0
2009-05-13 09:50:00,5.88,5.95,5.85,5.9,144200.0,4.0609,4.1092,4.0402,4.0747,144200.0
2009-05-13 10:00:00,5.9,5.9,5.8,5.81,85600.0,4.0747,4.0747,4.0056,4.0125,85600.0
2009-05-13 10:10:00,5.8,5.93,5.8,5.89,54400.0,4.0056,4.0954,4.0056,4.0678,54400.0
2009-05-13 10:20:00,5.88,5.99,5.88,5.98,152000.0,4.0609,4.1369,4.0609,4.1299,152000.0
2009-05-13 10:30:00,5.99,6.0,5.86,5.89,161200.0,4.1369,4.1438,4.0471,4.0678,161200.0
2009-05-13 10:40:00,5.89,6.01,5.88,5.99,155200.0,4.0678,4.1507,4.0609,4.1369,155200.0
2009-05-13 10:50:00,5.99,6.05,5.99,6.02,112400.0,4.1369,4.1783,4.1369,4.1576,112400.0
2009-05-13 11:00:00,6.02,6.02,5.88,5.88,125000.0,4.1576,4.1576,4.0609,4.0609,125000.0
2009-05-13 11:10:00,5.88,5.91,5.83,5.85,177000.0,4.0609,4.0816,4.0264,4.0402,177000.0
2009-05-13 11:20:00,5.85,5.89,5.85,5.87,40800.0,4.0402,4.0678,4.0402,4.054,40800.0
2009-05-13 11:30:00,5.87,5.87,5.82,5.83,48000.0,4.054,4.054,4.0194,4.0264,48000.0
2009-05-13 11:40:00,5.83,5.83,5.79,5.8,73400.0,4.0264,4.0264,3.9987,4.0056,73400.0
2009-05-13 11:50:00,5.8,5.82,5.79,5.81,60600.0,4.0056,4.0194,3.9987,4.0125,60600.0
2009-05-13 12:00:00,5.81,5.85,5.8,5.85,97000.0,4.0125,4.0402,4.0056,4.0402,97000.0
2009-05-13 12:10:00,5.85,5.88,5.85,5.87,61600.0,4.0402,4.0609,4.0402,4.054,61600.0
2009-05-13 12:20:00,5.87,5.89,5.87,5.88,28000.0,4.054,4.0678,4.054,4.0609,28000.0
2009-05-13 12:30:00,5.89,5.89,5.86,5.89,34200.0,4.0678,4.0678,4.0471,4.0678,34200.0
2009-05-13 12:40:00,5.88,5.89,5.85,5.86,44200.0,4.0609,4.0678,4.0402,4.0471,44200.0
2009-05-13 12:50:00,5.86,5.86,5.84,5.84,36400.0,4.0471,4.0471,4.0333,4.0333,36400.0
2009-05-13 13:00:00,5.84,5.84,5.7,5.73,239800.0,4.0333,4.0333,3.9366,3.9573,239800.0
2009-05-13 13:10:00,5.73,5.75,5.7,5.75,115000.0,3.9573,3.9711,3.9366,3.9711,115000.0
2009-05-13 13:20:00,5.75,5.8,5.74,5.76,102600.0,3.9711,4.0056,3.9642,3.978,102600.0
2009-05-13 13:30:00,5.76,5.81,5.75,5.8,49800.0,3.978,4.0125,3.9711,4.0056,49800.0
2009-05-13 13:40:00,5.8,5.83,5.8,5.81,65800.0,4.0056,4.0264,4.0056,4.0125,65800.0
2009-05-13 13:50:00,5.81,5.86,5.81,5.85,50600.0,4.0125,4.0471,4.0125,4.0402,50600.0
2009-05-13 14:00:00,5.85,5.85,5.81,5.82,54200.0,4.0402,4.0402,4.0125,4.0194,54200.0
2009-05-13 14:10:00,5.82,5.85,5.8,5.8,50800.0,4.0194,4.0402,4.0056,4.0056,50800.0
2009-05-13 14:20:00,5.8,5.82,5.78,5.81,32200.0,4.0056,4.0194,3.9918,4.0125,32200.0
2009-05-13 14:30:00,5.8,5.81,5.78,5.81,23600.0,4.0056,4.0125,3.9918,4.0125,23600.0
2009-05-13 14:40:00,5.8,5.8,5.78,5.79,22800.0,4.0056,4.0056,3.9918,3.9987,22800.0
2009-05-13 14:50:00,5.79,5.83,5.79,5.83,55000.0,3.9987,4.0264,3.9987,4.0264,55000.0
2009-05-13 15:00:00,5.82,5.83,5.78,5.79,65600.0,4.0194,4.0264,3.9918,3.9987,65600.0
2009-05-13 15:10:00,5.79,5.81,5.77,5.81,71800.0,3.9987,4.0125,3.9849,4.0125,71800.0
2009-05-13 15:20:00,5.81,5.84,5.77,5.79,106200.0,4.0125,4.0333,3.9849,3.9987,106200.0
2009-05-13 15:30:00,5.79,5.84,5.78,5.8,118600.0,3.9987,4.0333,3.9918,4.0056,118600.0
2009-05-13 15:40:00,5.8,5.85,5.77,5.83,207400.0,4.0056,4.0402,3.9849,4.0264,207400.0
2009-05-13 15:50:00,5.83,5.84,5.79,5.79,352600.0,4.0264,4.0333,3.9987,3.9987,352600.0
2009-05-14 09:30:00,5.8,6.03,5.72,5.83,66400.0,4.0056,4.1645,3.9504,4.0264,66400.0
2009-05-14 09:40:00,5.79,5.87,5.69,5.73,53600.0,3.9987,4.054,3.9297,3.9573,53600.0
2009-05-14 09:50:00,5.73,5.81,5.69,5.81,61800.0,3.9573,4.0125,3.9297,4.0125,61800.0
2009-05-14 10:00:00,5.81,6.0,5.81,5.93,118400.0,4.0125,4.1438,4.0125,4.0954,118400.0
2009-05-14 10:10:00,5.93,5.98,5.91,5.97,95800.0,4.0954,4.1299,4.0816,4.123,95800.0
2009-05-14 10:20:00,5.97,6.0,5.93,5.95,55200.0,4.123,4.1438,4.0954,4.1092,55200.0
2009-05-14 10:30:00,5.95,6.04,5.95,6.0,148200.0,4.1092,4.1714,4.1092,4.1438,148200.0
2009-05-14 10:40:00,6.0,6.0,5.93,5.95,122600.0,4.1438,4.1438,4.0954,4.1092,122600.0
2009-05-14 10:50:00,5.95,6.03,5.95,6.02,45800.0,4.1092,4.1645,4.1092,4.1576,45800.0
2009-05-14 11:00:00,6.02,6.15,6.02,6.12,99400.0,4.1576,4.2474,4.1576,4.2266,99400.0
2009-05-14 11:10:00,6.12,6.17,6.12,6.14,90000.0,4.2266,4.2612,4.2266,4.2404,90000.0
2009-05-14 11:20:00,6.14,6.16,6.12,6.15,205600.0,4.2404,4.2543,4.2266,4.2474,205600.0
2009-05-14 11:30:00,6.15,6.17,6.14,6.15,37000.0,4.2474,4.2612,4.2404,4.2474,37000.0
2009-05-14 11:40:00,6.14,6.17,6.14,6.16,52000.0,4.2404,4.2612,4.2404,4.2543,52000.0
2009-05-14 11:50:00,6.16,6.16,6.11,6.15,67000.0,4.2543,4.2543,4.2197,4.2474,67000.0
2009-05-14 12:00:00,6.14,6.16,6.13,6.15,41800.0,4.2404,4.2543,4.2335,4.2474,41800.0
2009-05-14 12:10:00,6.15,6.21,6.15,6.18,93200.0,4.2474,4.2888,4.2474,4.2681,93200.0
2009-05-14 12:20:00,6.18,6.18,6.14,6.17,71800.0,4.2681,4.2681,4.2404,4.2612,71800.0
2009-05-14 12:30:00,6.16,6.22,6.16,6.21,75600.0,4.2543,4.2957,4.2543,4.2888,75600.0
2009-05-14 12:40:00,6.21,6.21,6.15,6.18,67600.0,4.2888,4.2888,4.2474,4.2681,67600.0
2009-05-14 12:50:00,6.19,6.21,6.18,6.19,72400.0,4.275,4.2888,4.2681,4.275,72400.0
2009-05-14 13:00:00,6.18,6.19,6.16,6.17,34600.0,4.2681,4.275,4.2543,4.2612,34600.0
2009-05-14 13:10:00,6.17,6.18,6.11,6.11,39800.0,4.2612,4.2681,4.2197,4.2197,39800.0
2009-05-14 13:20:00,6.11,6.11,6.05,6.08,69400.0,4.2197,4.2197,4.1783,4.199,69400.0
2009-05-14 13:30:00,6.08,6.13,6.07,6.13,117400.0,4.199,4.2335,4.1921,4.2335,117400.0
2009-05-14 13:40:00,6.13,6.13,6.08,6.09,55000.0,4.2335,4.2335,4.199,4.2059,55000.0
2009-05-14 13:50:00,6.08,6.13,6.08,6.08,39600.0,4.199,4.2335,4.199,4.199,39600.0
2009-05-14 14:00:00,6.08,6.12,6.08,6.1,75400.0,4.199,4.2266,4.199,4.2128,75400.0
2009-05-14 14:10:00,6.1,6.1,6.08,6.09,50600.0,4.2128,4.2128,4.199,4.2059,50600.0
2009-05-14 14:20:00,6.09,6.12,6.08,6.09,52400.0,4.2059,4.2266,4.199,4.2059,52400.0
2009-05-14 14:30:00,6.08,6.14,6.08,6.14,81000.0,4.199,4.2404,4.199,4.2404,81000.0
2009-05-14 14:40:00,6.14,6.14,6.09,6.11,80200.0,4.2404,4.2404,4.2059,4.2197,80200.0
2009-05-14 14:50:00,6.11,6.12,6.09,6.09,70800.0,4.2197,4.2266,4.2059,4.2059,70800.0
2009-05-14 15:00:00,6.09,6.12,6.07,6.08,108000.0,4.2059,4.2266,4.1921,4.199,108000.0
2009-05-14 15:10:00,6.08,6.09,6.05,6.08,121800.0,4.199,4.2059,4.1783,4.199,121800.0
2009-05-14 15:20:00,6.09,6.09,6.04,6.04,166200.0,4.2059,4.2059,4.1714,4.1714,166200.0
2009-05-14 15:30:00,6.04,6.04,5.97,5.98,201600.0,4.1714,4.1714,4.123,4.1299,201600.0
2009-05-14 15:40:00,5.98,6.04,5.97,6.03,287200.0,4.1299,4.1714,4.123,4.1645,287200.0
2009-05-14 15:50:00,6.03,6.05,6.0,6.03,422600.0,4.1645,4.1783,4.1438,4.1645,422600.0
2009-05-15 09:30:00,6.02,6.34,6.0,6.13,130200.0,4.1576,4.3786,4.1438,4.2335,130200.0
2009-05-15 09:40:00,6.13,6.15,6.0,6.11,84800.0,4.2335,4.2474,4.1438,4.2197,84800.0
2009-05-15 09:50:00,6.11,6.21,6.09,6.13,72400.0,4.2197,4.2888,4.2059,4.2335,72400.0
2009-05-15 10:00:00,6.12,6.13,6.01,6.11,59600.0,4.2266,4.2335,4.1507,4.2197,59600.0
2009-05-15 10:10:00,6.11,6.16,6.06,6.15,69200.0,4.2197,4.2543,4.1852,4.2474,69200.0
2009-05-15 10:20:00,6.16,6.21,6.15,6.2,62600.0,4.2543,4.2888,4.2474,4.2819,62600.0
2009-05-15 10:30:00,6.2,6.27,6.19,6.26,61600.0,4.2819,4.3302,4.275,4.3233,61600.0
2009-05-15 10:40:00,6.26,6.28,6.23,6.26,45800.0,4.3233,4.3371,4.3026,4.3233,45800.0
2009-05-15 10:50:00,6.26,6.27,6.22,6.24,64800.0,4.3233,4.3302,4.2957,4.3095,64800.0
2009-05-15 11:00:00,6.24,6.26,6.18,6.22,47200.0,4.3095,4.3233,4.2681,4.2957,47200.0
2009-05-15 11:10:00,6.22,6.23,6.2,6.22,24400.0,4.2957,4.3026,4.2819,4.2957,24400.0
2009-05-15 11:20:00,6.23,6.23,6.18,6.21,50800.0,4.3026,4.3026,4.2681,4.2888,50800.0
2009-05-15 11:30:00,6.21,6.23,6.18,6.18,49800.0,4.2888,4.3026,4.2681,4.2681,49800.0
2009-05-15 11:40:00,6.17,6.17,6.12,6.14,83800.0,4.2612,4.2612,4.2266,4.2404,83800.0
2009-05-15 11:50:00,6.14,6.15,6.04,6.05,45800.0,4.2404,4.2474,4.1714,4.1783,45800.0
2009-05-15 12:00:00,6.05,6.08,6.03,6.06,70800.0,4.1783,4.199,4.1645,4.1852,70800.0
2009-05-15 12:10:00,6.07,6.08,6.06,6.06,51800.0,4.1921,4.199,4.1852,4.1852,51800.0
2009-05-15 12:20:00,6.06,6.09,6.03,6.07,27400.0,4.1852,4.2059,4.1645,4.1921,27400.0
2009-05-15 12:30:00,6.07,6.09,6.05,6.08,22400.0,4.1921,4.2059,4.1783,4.199,22400.0
2009-05-15 12:40:00,6.08,6.09,6.05,6.07,37800.0,4.199,4.2059,4.1783,4.1921,37800.0
2009-05-15 12:50:00,6.07,6.09,6.04,6.05,52000.0,4.1921,4.2059,4.1714,4.1783,52000.0
2009-05-15 13:00:00,6.05,6.05,6.0,6.03,83400.0,4.1783,4.1783,4.1438,4.1645,83400.0
2009-05-15 13:10:00,6.03,6.03,5.99,5.99,108400.0,4.1645,4.1645,4.1369,4.1369,108400.0
2009-05-15 13:20:00,5.99,6.0,5.94,5.95,94400.0,4.1369,4.1438,4.1023,4.1092,94400.0
2009-05-15 13:30:00,5.94,5.96,5.91,5.93,39800.0,4.1023,4.1161,4.0816,4.0954,39800.0
2009-05-15 13:40:00,5.93,6.01,5.93,6.01,74800.0,4.0954,4.1507,4.0954,4.1507,74800.0
2009-05-15 13:50:00,6.02,6.04,6.0,6.03,71600.0,4.1576,4.1714,4.1438,4.1645,71600.0
2009-05-15 14:00:00,6.02,6.03,5.98,6.01,61000.0,4.1576,4.1645,4.1299,4.1507,61000.0
2009-05-15 14:10:00,6.02,6.06,6.02,6.05,73200.0,4.1576,4.1852,4.1576,4.1783,73200.0
2009-05-15 14:20:00,6.06,6.09,6.05,6.06,68400.0,4.1852,4.2059,4.1783,4.1852,68400.0
2009-05-15 14:30:00,6.06,6.07,6.03,6.06,47000.0,4.1852,4.1921,4.1645,4.1852,47000.0
2009-05-15 14:40:00,6.05,6.06,6.02,6.03,84600.0,4.1783,4.1852,4.1576,4.1645,84600.0
2009-05-15 14:50:00,6.04,6.07,6.03,6.04,48800.0,4.1714,4.1921,4.1645,4.1714,48800.0
2009-05-15 15:00:00,6.04,6.06,6.01,6.03,114000.0,4.1714,4.1852,4.1507,4.1645,114000.0
2009-05-15 15:10:00,6.03,6.07,6.02,6.04,82200.0,4.1645,4.1921,4.1576,4.1714,82200.0
2009-05-15 15:20:00,6.03,6.11,6.03,6.09,150800.0,4.1645,4.2197,4.1645,4.2059,150800.0
2009-05-15 15:30:00,6.08,6.11,6.0,6.01,179200.0,4.199,4.2197,4.1438,4.1507,179200.0
2009-05-15 15:40:00,6.01,6.05,6.01,6.03,170800.0,4.1507,4.1783,4.1507,4.1645,170800.0
2009-05-15 15:50:00,6.03,6.04,5.99,6.02,267800.0,4.1645,4.1714,4.1369,4.1576,267800.0
2009-05-18 09:30:00,6.12,6.2,6.03,6.17,47800.0,4.2266,4.2819,4.1645,4.2612,47800.0
2009-05-18 09:40:00,6.15,6.22,6.06,6.19,60600.0,4.2474,4.2957,4.1852,4.275,60600.0
2009-05-18 09:50:00,6.21,6.25,6.16,6.18,93000.0,4.2888,4.3164,4.2543,4.2681,93000.0
2009-05-18 10:00:00,6.18,6.2,6.05,6.06,68400.0,4.2681,4.2819,4.1783,4.1852,68400.0
2009-05-18 10:10:00,6.06,6.12,6.05,6.06,53600.0,4.1852,4.2266,4.1783,4.1852,53600.0
2009-05-18 10:20:00,6.06,6.2,6.06,6.15,70000.0,4.1852,4.2819,4.1852,4.2474,70000.0
2009-05-18 10:30:00,6.16,6.21,6.14,6.17,76200.0,4.2543,4.2888,4.2404,4.2612,76200.0
2009-05-18 10:40:00,6.16,6.21,6.11,6.2,53600.0,4.2543,4.2888,4.2197,4.2819,53600.0
2009-05-18 10:50:00,6.2,6.24,6.2,6.22,31600.0,4.2819,4.3095,4.2819,4.2957,31600.0
2009-05-18 11:00:00,6.22,6.23,6.17,6.19,36200.0,4.2957,4.3026,4.2612,4.275,36200.0
2009-05-18 11:10:00,6.18,6.22,6.16,6.16,56200.0,4.2681,4.2957,4.2543,4.2543,56200.0
2009-05-18 11:20:00,6.16,6.21,6.16,6.21,25400.0,4.2543,4.2888,4.2543,4.2888,25400.0
2009-05-18 11:30:00,6.21,6.28,6.21,6.25,119400.0,4.2888,4.3371,4.2888,4.3164,119400.0
2009-05-18 11:40:00,6.26,6.31,6.25,6.25,119800.0,4.3233,4.3579,4.3164,4.3164,119800.0
2009-05-18 11:50:00,6.24,6.28,6.21,6.21,42200.0,4.3095,4.3371,4.2888,4.2888,42200.0
2009-05-18 12:00:00,6.21,6.23,6.19,6.22,41800.0,4.2888,4.3026,4.275,4.2957,41800.0
2009-05-18 12:10:00,6.22,6.26,6.21,6.24,26800.0,4.2957,4.3233,4.2888,4.3095,26800.0
2009-05-18 12:20:00,6.24,6.26,6.2,6.24,72400.0,4.3095,4.3233,4.2819,4.3095,72400.0
2009-05-18 12:30:00,6.25,6.25,6.23,6.24,6600.0,4.3164,4.3164,4.3026,4.3095,6600.0
2009-05-18 12:40:00,6.23,6.29,6.23,6.27,100400.0,4.3026,4.344,4.3026,4.3302,100400.0
2009-05-18 12:50:00,6.26,6.29,6.25,6.27,89600.0,4.3233,4.344,4.3164,4.3302,89600.0
2009-05-18 13:00:00,6.27,6.28,6.18,6.18,141400.0,4.3302,4.3371,4.2681,4.2681,141400.0
2009-05-18 13:10:00,6.18,6.24,6.18,6.23,162400.0,4.2681,4.3095,4.2681,4.3026,162400.0
2009-05-18 13:20:00,6.22,6.24,6.17,6.23,86000.0,4.2957,4.3095,4.2612,4.3026,86000.0
2009-05-18 13:30:00,6.23,6.25,6.2,6.21,48800.0,4.3026,4.3164,4.2819,4.2888,48800.0
2009-05-18 13:40:00,6.2,6.21,6.17,6.18,85200.0,4.2819,4.2888,4.2612,4.2681,85200.0
2009-05-18 13:50:00,6.18,6.22,6.18,6.19,66200.0,4.2681,4.2957,4.2681,4.275,66200.0
2009-05-18 14:00:00,6.18,6.21,6.18,6.18,74400.0,4.2681,4.2888,4.2681,4.2681,74400.0
2009-05-18 14:10:00,6.18,6.21,6.16,6.17,116200.0,4.2681,4.2888,4.2543,4.2612,116200.0
2009-05-18 14:20:00,6.17,6.17,6.15,6.15,65800.0,4.2612,4.2612,4.2474,4.2474,65800.0
2009-05-18 14:30:00,6.15,6.18,6.15,6.17,97000.0,4.2474,4.2681,4.2474,4.2612,97000.0
2009-05-18 14:40:00,6.16,6.24,6.15,6.2,145400.0,4.2543,4.3095,4.2474,4.2819,145400.0
2009-05-18 14:50:00,6.22,6.23,6.2,6.21,57400.0,4.2957,4.3026,4.2819,4.2888,57400.0
2009-05-18 15:00:00,6.21,6.21,6.17,6.19,77800.0,4.2888,4.2888,4.2612,4.275,77800.0
2009-05-18 15:10:00,6.2,6.21,6.16,6.18,139600.0,4.2819,4.2888,4.2543,4.2681,139600.0
2009-05-18 15:20:00,6.18,6.18,6.15,6.15,122800.0,4.2681,4.2681,4.2474,4.2474,122800.0
2009-05-18 15:30:00,6.15,6.19,6.14,6.18,140600.0,4.2474,4.275,4.2404,4.2681,140600.0
2009-05-18 15:40:00,6.18,6.2,6.16,6.2,192600.0,4.2681,4.2819,4.2543,4.2819,192600.0
2009-05-18 15:50:00,6.2,6.21,6.18,6.18,276600.0,4.2819,4.2888,4.2681,4.2681,276600.0
2009-05-19 09:30:00,6.24,6.24,6.11,6.19,89600.0,4.3095,4.3095,4.2197,4.275,89600.0
2009-05-19 09:40:00,6.2,6.23,6.15,6.22,45800.0,4.2819,4.3026,4.2474,4.2957,45800.0
2009-05-19 09:50:00,6.23,6.23,6.06,6.13,90600.0,4.3026,4.3026,4.1852,4.2335,90600.0
2009-05-19 10:00:00,6.15,6.15,6.06,6.1,173200.0,4.2474,4.2474,4.1852,4.2128,173200.0
2009-05-19 10:10:00,6.1,6.14,6.08,6.13,56800.0,4.2128,4.2404,4.199,4.2335,56800.0
2009-05-19 10:20:00,6.13,6.28,6.11,6.26,122200.0,4.2335,4.3371,4.2197,4.3233,122200.0
2009-05-19 10:30:00,6.26,6.41,6.26,6.4,169600.0,4.3233,4.4269,4.3233,4.42,169600.0
2009-05-19 10:40:00,6.39,6.41,6.31,6.35,135400.0,4.4131,4.4269,4.3579,4.3855,135400.0
2009-05-19 10:50:00,6.35,6.37,6.32,6.35,38800.0,4.3855,4.3993,4.3648,4.3855,38800.0
2009-05-19 11:00:00,6.36,6.39,6.3,6.31,57400.0,4.3924,4.4131,4.3509,4.3579,57400.0
2009-05-19 11:10:00,6.31,6.31,6.25,6.27,59400.0,4.3579,4.3579,4.3164,4.3302,59400.0
2009-05-19 11:20:00,6.27,6.31,6.23,6.31,28800.0,4.3302,4.3579,4.3026,4.3579,28800.0
2009-05-19 11:30:00,6.3,6.33,6.28,6.32,25600.0,4.3509,4.3717,4.3371,4.3648,25600.0
2009-05-19 11:40:00,6.31,6.32,6.27,6.27,85000.0,4.3579,4.3648,4.3302,4.3302,85000.0
2009-05-19 11:50:00,6.27,6.28,6.25,6.26,22000.0,4.3302,4.3371,4.3164,4.3233,22000.0
2009-05-19 12:00:00,6.28,6.29,6.26,6.26,31400.0,4.3371,4.344,4.3233,4.3233,31400.0
2009-05-19 12:10:00,6.27,6.31,6.26,6.31,31600.0,4.3302,4.3579,4.3233,4.3579,31600.0
2009-05-19 12:20:00,6.31,6.33,6.31,6.32,22600.0,4.3579,4.3717,4.3579,4.3648,22600.0
2009-05-19 12:30:00,6.31,6.32,6.26,6.27,39000.0,4.3579,4.3648,4.3233,4.3302,39000.0
2009-05-19 12:40:00,6.26,6.27,6.25,6.27,43800.0,4.3233,4.3302,4.3164,4.3302,43800.0
2009-05-19 12:50:00,6.27,6.28,6.23,6.24,94000.0,4.3302,4.3371,4.3026,4.3095,94000.0
2009-05-19 13:00:00,6.23,6.28,6.23,6.28,24800.0,4.3026,4.3371,4.3026,4.3371,24800.0
2009-05-19 13:10:00,6.28,6.3,6.26,6.3,28400.0,4.3371,4.3509,4.3233,4.3509,28400.0
2009-05-19 13:20:00,6.3,6.34,6.3,6.31,62200.0,4.3509,4.3786,4.3509,4.3579,62200.0
2009-05-19 13:30:00,6.33,6.34,6.29,6.31,30800.0,4.3717,4.3786,4.344,4.3579,30800.0
2009-05-19 13:40:00,6.32,6.32,6.29,6.31,30200.0,4.3648,4.3648,4.344,4.3579,30200.0
2009-05-19 13:50:00,6.31,6.31,6.28,6.29,20000.0,4.3579,4.3579,4.3371,4.344,20000.0
2009-05-19 14:00:00,6.29,6.29,6.25,6.27,66800.0,4.344,4.344,4.3164,4.3302,66800.0
2009-05-19 14:10:00,6.27,6.27,6.24,6.27,34000.0,4.3302,4.3302,4.3095,4.3302,34000.0
2009-05-19 14:20:00,6.26,6.28,6.25,6.27,45000.0,4.3233,4.3371,4.3164,4.3302,45000.0
2009-05-19 14:30:00,6.27,6.29,6.26,6.28,32200.0,4.3302,4.344,4.3233,4.3371,32200.0
2009-05-19 14:40:00,6.28,6.32,6.26,6.3,67600.0,4.3371,4.3648,4.3233,4.3509,67600.0
2009-05-19 14:50:00,6.31,6.31,6.28,6.29,91400.0,4.3579,4.3579,4.3371,4.344,91400.0
2009-05-19 15:00:00,6.29,6.32,6.29,6.32,43800.0,4.344,4.3648,4.344,4.3648,43800.0
2009-05-19 15:10:00,6.32,6.32,6.29,6.31,97400.0,4.3648,4.3648,4.344,4.3579,97400.0
2009-05-19 15:20:00,6.32,6.32,6.3,6.32,54200.0,4.3648,4.3648,4.3509,4.3648,54200.0
2009-05-19 15:30:00,6.32,6.32,6.26,6.3,201600.0,4.3648,4.3648,4.3233,4.3509,201600.0
2009-05-19 15:40:00,6.31,6.33,6.27,6.27,289400.0,4.3579,4.3717,4.3302,4.3302,289400.0
2009-05-19 15:50:00,6.27,6.31,6.25,6.27,372200.0,4.3302,4.3579,4.3164,4.3302,372200.0
2009-05-20 09:30:00,6.32,6.42,6.2,6.29,54200.0,4.3648,4.4338,4.2819,4.344,54200.0
2009-05-20 09:40:00,6.27,6.45,6.27,6.43,192400.0,4.3302,4.4545,4.3302,4.4407,192400.0
2009-05-20 09:50:00,6.43,6.53,6.41,6.47,97200.0,4.4407,4.5098,4.4269,4.4684,97200.0
2009-05-20 10:00:00,6.48,6.54,6.44,6.46,68000.0,4.4753,4.5167,4.4476,4.4614,68000.0
2009-05-20 10:10:00,6.46,6.47,6.4,6.41,84200.0,4.4614,4.4684,4.42,4.4269,84200.0
2009-05-20 10:20:00,6.41,6.45,6.39,6.4,77200.0,4.4269,4.4545,4.4131,4.42,77200.0
2009-05-20 10:30:00,6.4,6.43,6.39,6.4,25400.0,4.42,4.4407,4.4131,4.42,25400.0
2009-05-20 10:40:00,6.39,6.41,6.36,6.37,35200.0,4.4131,4.4269,4.3924,4.3993,35200.0
2009-05-20 10:50:00,6.36,6.37,6.32,6.33,52800.0,4.3924,4.3993,4.3648,4.3717,52800.0
2009-05-20 11:00:00,6.33,6.37,6.31,6.32,41400.0,4.3717,4.3993,4.3579,4.3648,41400.0
2009-05-20 11:10:00,6.32,6.33,6.29,6.33,69600.0,4.3648,4.3717,4.344,4.3717,69600.0
2009-05-20 11:20:00,6.33,6.33,6.29,6.3,46600.0,4.3717,4.3717,4.344,4.3509,46600.0
2009-05-20 11:30:00,6.31,6.36,6.31,6.33,29600.0,4.3579,4.3924,4.3579,4.3717,29600.0
2009-05-20 11:40:00,6.32,6.33,6.27,6.28,39200.0,4.3648,4.3717,4.3302,4.3371,39200.0
2009-05-20 11:50:00,6.27,6.28,6.2,6.2,74400.0,4.3302,4.3371,4.2819,4.2819,74400.0
2009-05-20 12:00:00,6.2,6.22,6.17,6.18,71200.0,4.2819,4.2957,4.2612,4.2681,71200.0
2009-05-20 12:10:00,6.17,6.23,6.17,6.2,57600.0,4.2612,4.3026,4.2612,4.2819,57600.0
2009-05-20 12:20:00,6.2,6.21,6.16,6.21,60000.0,4.2819,4.2888,4.2543,4.2888,60000.0
2009-05-20 12:30:00,6.2,6.21,6.12,6.13,70200.0,4.2819,4.2888,4.2266,4.2335,70200.0
2009-05-20 12:40:00,6.14,6.21,6.14,6.21,69200.0,4.2404,4.2888,4.2404,4.2888,69200.0
2009-05-20 12:50:00,6.2,6.21,6.08,6.09,101800.0,4.2819,4.2888,4.199,4.2059,101800.0
2009-05-20 13:00:00,6.09,6.11,6.08,6.09,56800.0,4.2059,4.2197,4.199,4.2059,56800.0
2009-05-20 13:10:00,6.1,6.1,6.03,6.05,113600.0,4.2128,4.2128,4.1645,4.1783,113600.0
2009-05-20 13:20:00,6.05,6.09,6.0,6.09,100000.0,4.1783,4.2059,4.1438,4.2059,100000.0
2009-05-20 13:30:00,6.09,6.13,6.08,6.12,50400.0,4.2059,4.2335,4.199,4.2266,50400.0
2009-05-20 13:40:00,6.12,6.17,6.12,6.16,39000.0,4.2266,4.2612,4.2266,4.2543,39000.0
2009-05-20 13:50:00,6.17,6.2,6.16,6.18,75400.0,4.2612,4.2819,4.2543,4.2681,75400.0
2009-05-20 14:00:00,6.18,6.18,6.12,6.15,140000.0,4.2681,4.2681,4.2266,4.2474,140000.0
2009-05-20 14:10:00,6.16,6.18,6.13,6.18,44000.0,4.2543,4.2681,4.2335,4.2681,44000.0
2009-05-20 14:20:00,6.18,6.24,6.18,6.2,110600.0,4.2681,4.3095,4.2681,4.2819,110600.0
2009-05-20 14:30:00,6.19,6.19,6.12,6.16,74400.0,4.275,4.275,4.2266,4.2543,74400.0
2009-05-20 14:40:00,6.16,6.21,6.16,6.19,44200.0,4.2543,4.2888,4.2543,4.275,44200.0
2009-05-20 14:50:00,6.18,6.21,6.15,6.15,75000.0,4.2681,4.2888,4.2474,4.2474,75000.0
2009-05-20 15:00:00,6.15,6.16,6.09,6.1,143800.0,4.2474,4.2543,4.2059,4.2128,143800.0
2009-05-20 15:10:00,6.1,6.11,6.06,6.08,120200.0,4.2128,4.2197,4.1852,4.199,120200.0
2009-05-20 15:20:00,6.08,6.09,6.04,6.06,85800.0,4.199,4.2059,4.1714,4.1852,85800.0
2009-05-20 15:30:00,6.06,6.09,6.03,6.06,119200.0,4.1852,4.2059,4.1645,4.1852,119200.0
2009-05-20 15:40:00,6.06,6.06,6.0,6.0,271200.0,4.1852,4.1852,4.1438,4.1438,271200.0
2009-05-20 15:50:00,6.0,6.05,6.0,6.01,471600.0,4.1438,4.1783,4.1438,4.1507,471600.0
2009-05-21 09:30:00,5.93,5.95,5.86,5.87,45600.0,4.0954,4.1092,4.0471,4.054,45600.0
2009-05-21 09:40:00,5.86,6.02,5.82,5.99,91400.0,4.0471,4.1576,4.0194,4.1369,91400.0
2009-05-21 09:50:00,6.0,6.06,5.92,5.92,68200.0,4.1438,4.1852,4.0885,4.0885,68200.0
2009-05-21 10:00:00,5.93,5.99,5.92,5.97,171000.0,4.0954,4.1369,4.0885,4.123,171000.0
2009-05-21 10:10:00,5.97,5.98,5.86,5.86,54600.0,4.123,4.1299,4.0471,4.0471,54600.0
2009-05-21 10:20:00,5.86,5.87,5.81,5.85,50600.0,4.0471,4.054,4.0125,4.0402,50600.0
2009-05-21 10:30:00,5.85,5.85,5.82,5.83,42200.0,4.0402,4.0402,4.0194,4.0264,42200.0
2009-05-21 10:40:00,5.84,5.89,5.83,5.85,130400.0,4.0333,4.0678,4.0264,4.0402,130400.0
2009-05-21 10:50:00,5.85,5.85,5.79,5.8,50400.0,4.0402,4.0402,3.9987,4.0056,50400.0
2009-05-21 11:00:00,5.81,5.82,5.76,5.77,91400.0,4.0125,4.0194,3.978,3.9849,91400.0
2009-05-21 11:10:00,5.77,5.81,5.76,5.78,114800.0,3.9849,4.0125,3.978,3.9918,114800.0
2009-05-21 11:20:00,5.78,5.78,5.73,5.74,75400.0,3.9918,3.9918,3.9573,3.9642,75400.0
2009-05-21 11:30:00,5.75,5.76,5.73,5.75,86000.0,3.9711,3.978,3.9573,3.9711,86000.0
2009-05-21 11:40:00,5.75,5.78,5.75,5.76,56200.0,3.9711,3.9918,3.9711,3.978,56200.0
2009-05-21 11:50:00,5.76,5.8,5.75,5.8,49600.0,3.978,4.0056,3.9711,4.0056,49600.0
2009-05-21 12:00:00,5.8,5.81,5.79,5.81,73400.0,4.0056,4.0125,3.9987,4.0125,73400.0
2009-05-21 12:10:00,5.8,5.81,5.74,5.74,52800.0,4.0056,4.0125,3.9642,3.9642,52800.0
2009-05-21 12:20:00,5.74,5.75,5.72,5.72,99800.0,3.9642,3.9711,3.9504,3.9504,99800.0
2009-05-21 12:30:00,5.73,5.77,5.72,5.77,121400.0,3.9573,3.9849,3.9504,3.9849,121400.0
2009-05-21 12:40:00,5.77,5.77,5.72,5.75,83200.0,3.9849,3.9849,3.9504,3.9711,83200.0
2009-05-21 12:50:00,5.75,5.76,5.72,5.74,48000.0,3.9711,3.978,3.9504,3.9642,48000.0
2009-05-21 13:00:00,5.74,5.76,5.69,5.7,116400.0,3.9642,3.978,3.9297,3.9366,116400.0
2009-05-21 13:10:00,5.7,5.7,5.66,5.68,104800.0,3.9366,3.9366,3.9089,3.9228,104800.0
2009-05-21 13:20:00,5.68,5.7,5.67,5.68,37600.0,3.9228,3.9366,3.9158,3.9228,37600.0
2009-05-21 13:30:00,5.68,5.69,5.68,5.68,144000.0,3.9228,3.9297,3.9228,3.9228,144000.0
2009-05-21 13:40:00,5.68,5.7,5.67,5.68,59800.0,3.9228,3.9366,3.9158,3.9228,59800.0
2009-05-21 13:50:00,5.68,5.68,5.65,5.66,47800.0,3.9228,3.9228,3.902,3.9089,47800.0
2009-05-21 14:00:00,5.66,5.69,5.62,5.63,73200.0,3.9089,3.9297,3.8813,3.8882,73200.0
2009-05-21 14:10:00,5.64,5.65,5.62,5.65,92000.0,3.8951,3.902,3.8813,3.902,92000.0
2009-05-21 14:20:00,5.65,5.7,5.65,5.68,77800.0,3.902,3.9366,3.902,3.9228,77800.0
2009-05-21 14:30:00,5.68,5.68,5.61,5.61,164800.0,3.9228,3.9228,3.8744,3.8744,164800.0
2009-05-21 14:40:00,5.62,5.62,5.57,5.6,116000.0,3.8813,3.8813,3.8468,3.8675,116000.0
2009-05-21 14:50:00,5.6,5.64,5.6,5.63,91400.0,3.8675,3.8951,3.8675,3.8882,91400.0
2009-05-21 15:00:00,5.64,5.68,5.62,5.65,100400.0,3.8951,3.9228,3.8813,3.902,100400.0
2009-05-21 15:10:00,5.64,5.68,5.64,5.68,121400.0,3.8951,3.9228,3.8951,3.9228,121400.0
2009-05-21 15:20:00,5.68,5.68,5.65,5.68,146600.0,3.9228,3.9228,3.902,3.9228,146600.0
2009-05-21 15:30:00,5.68,5.73,5.68,5.69,145800.0,3.9228,3.9573,3.9228,3.9297,145800.0
2009-05-21 15:40:00,5.69,5.75,5.67,5.71,217200.0,3.9297,3.9711,3.9158,3.9435,217200.0
2009-05-21 15:50:00,5.71,5.74,5.7,5.7,273000.0,3.9435,3.9642,3.9366,3.9366,273000.0
2009-05-22 09:30:00,5.72,5.84,5.64,5.64,91000.0,3.9504,4.0333,3.8951,3.8951,91000.0
2009-05-22 09:40:00,5.63,5.63,5.51,5.56,60400.0,3.8882,3.8882,3.8053,3.8399,60400.0
2009-05-22 09:50:00,5.54,5.64,5.5,5.64,70000.0,3.8261,3.8951,3.7984,3.8951,70000.0
2009-05-22 10:00:00,5.63,5.71,5.6,5.67,71400.0,3.8882,3.9435,3.8675,3.9158,71400.0
2009-05-22 10:10:00,5.66,5.79,5.66,5.78,70000.0,3.9089,3.9987,3.9089,3.9918,70000.0
2009-05-22 10:20:00,5.78,5.84,5.78,5.81,58800.0,3.9918,4.0333,3.9918,4.0125,58800.0
2009-05-22 10:30:00,5.79,5.8,5.72,5.73,51200.0,3.9987,4.0056,3.9504,3.9573,51200.0
2009-05-22 10:40:00,5.73,5.8,5.72,5.78,34000.0,3.9573,4.0056,3.9504,3.9918,34000.0
2009-05-22 10:50:00,5.78,5.81,5.78,5.81,28200.0,3.9918,4.0125,3.9918,4.0125,28200.0
2009-05-22 11:00:00,5.81,5.85,5.8,5.85,26400.0,4.0125,4.0402,4.0056,4.0402,26400.0
2009-05-22 11:10:00,5.85,5.9,5.85,5.89,53600.0,4.0402,4.0747,4.0402,4.0678,53600.0
2009-05-22 11:20:00,5.88,5.89,5.85,5.87,51200.0,4.0609,4.0678,4.0402,4.054,51200.0
2009-05-22 11:30:00,5.86,5.89,5.86,5.88,73200.0,4.0471,4.0678,4.0471,4.0609,73200.0
2009-05-22 11:40:00,5.88,5.89,5.87,5.88,69000.0,4.0609,4.0678,4.054,4.0609,69000.0
2009-05-22 11:50:00,5.87,5.88,5.82,5.82,44800.0,4.054,4.0609,4.0194,4.0194,44800.0
2009-05-22 12:00:00,5.83,5.86,5.82,5.83,34400.0,4.0264,4.0471,4.0194,4.0264,34400.0
2009-05-22 12:10:00,5.84,5.87,5.81,5.83,22800.0,4.0333,4.054,4.0125,4.0264,22800.0
2009-05-22 12:20:00,5.83,5.83,5.78,5.79,32000.0,4.0264,4.0264,3.9918,3.9987,32000.0
2009-05-22 12:30:00,5.79,5.8,5.76,5.8,36000.0,3.9987,4.0056,3.978,4.0056,36000.0
2009-05-22 12:40:00,5.8,5.82,5.8,5.8,7000.0,4.0056,4.0194,4.0056,4.0056,7000.0
2009-05-22 12:50:00,5.81,5.85,5.8,5.85,22200.0,4.0125,4.0402,4.0056,4.0402,22200.0
2009-05-22 13:00:00,5.85,5.88,5.85,5.87,89400.0,4.0402,4.0609,4.0402,4.054,89400.0
2009-05-22 13:10:00,5.88,5.88,5.84,5.84,21400.0,4.0609,4.0609,4.0333,4.0333,21400.0
2009-05-22 13:20:00,5.85,5.86,5.83,5.84,24600.0,4.0402,4.0471,4.0264,4.0333,24600.0
2009-05-22 13:30:00,5.83,5.84,5.79,5.79,36400.0,4.0264,4.0333,3.9987,3.9987,36400.0
2009-05-22 13:40:00,5.79,5.81,5.78,5.8,144000.0,3.9987,4.0125,3.9918,4.0056,144000.0
2009-05-22 13:50:00,5.8,5.81,5.76,5.79,22600.0,4.0056,4.0125,3.978,3.9987,22600.0
2009-05-22 14:00:00,5.8,5.81,5.79,5.8,48400.0,4.0056,4.0125,3.9987,4.0056,48400.0
2009-05-22 14:10:00,5.79,5.82,5.79,5.82,20400.0,3.9987,4.0194,3.9987,4.0194,20400.0
2009-05-22 14:20:00,5.82,5.83,5.8,5.83,50800.0,4.0194,4.0264,4.0056,4.0264,50800.0
2009-05-22 14:30:00,5.83,5.83,5.81,5.81,32200.0,4.0264,4.0264,4.0125,4.0125,32200.0
2009-05-22 14:40:00,5.81,5.83,5.81,5.82,55800.0,4.0125,4.0264,4.0125,4.0194,55800.0
2009-05-22 14:50:00,5.82,5.85,5.8,5.85,35800.0,4.0194,4.0402,4.0056,4.0402,35800.0
2009-05-22 15:00:00,5.84,5.84,5.81,5.83,63000.0,4.0333,4.0333,4.0125,4.0264,63000.0
2009-05-22 15:10:00,5.83,5.86,5.79,5.81,85400.0,4.0264,4.0471,3.9987,4.0125,85400.0
2009-05-22 15:20:00,5.81,5.83,5.8,5.82,77800.0,4.0125,4.0264,4.0056,4.0194,77800.0
2009-05-22 15:30:00,5.82,5.86,5.81,5.84,74200.0,4.0194,4.0471,4.0125,4.0333,74200.0
2009-05-22 15:40:00,5.85,5.85,5.8,5.82,112600.0,4.0402,4.0402,4.0056,4.0194,112600.0
2009-05-22 15:50:00,5.82,5.83,5.78,5.79,152200.0,4.0194,4.0264,3.9918,3.9987,152200.0
2009-05-26 09:30:00,5.75,5.93,5.68,5.88,68000.0,3.9711,4.0954,3.9228,4.0609,68000.0
2009-05-26 09:40:00,5.88,5.99,5.87,5.99,53600.0,4.0609,4.1369,4.054,4.1369,53600.0
2009-05-26 09:50:00,5.98,6.0,5.92,5.99,29400.0,4.1299,4.1438,4.0885,4.1369,29400.0
2009-05-26 10:00:00,5.99,6.24,5.99,6.2,119000.0,4.1369,4.3095,4.1369,4.2819,119000.0
2009-05-26 10:10:00,6.19,6.24,6.09,6.14,91000.0,4.275,4.3095,4.2059,4.2404,91000.0
2009-05-26 10:20:00,6.15,6.15,6.05,6.08,44800.0,4.2474,4.2474,4.1783,4.199,44800.0
2009-05-26 10:30:00,6.09,6.13,6.07,6.09,76200.0,4.2059,4.2335,4.1921,4.2059,76200.0
2009-05-26 10:40:00,6.09,6.14,6.09,6.12,36000.0,4.2059,4.2404,4.2059,4.2266,36000.0
2009-05-26 10:50:00,6.12,6.15,6.12,6.13,18800.0,4.2266,4.2474,4.2266,4.2335,18800.0
2009-05-26 11:00:00,6.13,6.16,6.13,6.15,28400.0,4.2335,4.2543,4.2335,4.2474,28400.0
2009-05-26 11:10:00,6.14,6.15,6.11,6.14,35000.0,4.2404,4.2474,4.2197,4.2404,35000.0
2009-05-26 11:20:00,6.15,6.15,6.13,6.13,35600.0,4.2474,4.2474,4.2335,4.2335,35600.0
2009-05-26 11:30:00,6.13,6.13,6.07,6.08,56600.0,4.2335,4.2335,4.1921,4.199,56600.0
2009-05-26 11:40:00,6.09,6.14,6.09,6.13,21600.0,4.2059,4.2404,4.2059,4.2335,21600.0
2009-05-26 11:50:00,6.13,6.15,6.13,6.15,28600.0,4.2335,4.2474,4.2335,4.2474,28600.0
2009-05-26 12:00:00,6.15,6.17,6.13,6.13,30000.0,4.2474,4.2612,4.2335,4.2335,30000.0
2009-05-26 12:10:00,6.13,6.15,6.13,6.13,13000.0,4.2335,4.2474,4.2335,4.2335,13000.0
2009-05-26 12:20:00,6.14,6.14,6.12,6.12,22800.0,4.2404,4.2404,4.2266,4.2266,22800.0
2009-05-26 12:30:00,6.13,6.13,6.1,6.11,42000.0,4.2335,4.2335,4.2128,4.2197,42000.0
2009-05-26 12:40:00,6.11,6.13,6.09,6.13,41600.0,4.2197,4.2335,4.2059,4.2335,41600.0
2009-05-26 12:50:00,6.13,6.14,6.11,6.11,18200.0,4.2335,4.2404,4.2197,4.2197,18200.0
2009-05-26 13:00:00,6.12,6.14,6.11,6.12,15200.0,4.2266,4.2404,4.2197,4.2266,15200.0
2009-05-26 13:10:00,6.11,6.13,6.11,6.13,24400.0,4.2197,4.2335,4.2197,4.2335,24400.0
2009-05-26 13:20:00,6.13,6.14,6.11,6.14,26800.0,4.2335,4.2404,4.2197,4.2404,26800.0
2009-05-26 13:30:00,6.13,6.13,6.11,6.13,11200.0,4.2335,4.2335,4.2197,4.2335,11200.0
2009-05-26 13:40:00,6.12,6.14,6.12,6.14,16800.0,4.2266,4.2404,4.2266,4.2404,16800.0
2009-05-26 13:50:00,6.13,6.16,6.12,6.15,37200.0,4.2335,4.2543,4.2266,4.2474,37200.0
2009-05-26 14:00:00,6.16,6.2,6.16,6.18,50600.0,4.2543,4.2819,4.2543,4.2681,50600.0
2009-05-26 14:10:00,6.18,6.19,6.17,6.18,29600.0,4.2681,4.275,4.2612,4.2681,29600.0
2009-05-26 14:20:00,6.18,6.18,6.14,6.16,22800.0,4.2681,4.2681,4.2404,4.2543,22800.0
2009-05-26 14:30:00,6.16,6.17,6.15,6.15,19200.0,4.2543,4.2612,4.2474,4.2474,19200.0
2009-05-26 14:40:00,6.15,6.18,6.15,6.18,48400.0,4.2474,4.2681,4.2474,4.2681,48400.0
2009-05-26 14:50:00,6.18,6.18,6.14,6.14,80400.0,4.2681,4.2681,4.2404,4.2404,80400.0
2009-05-26 15:00:00,6.13,6.15,6.11,6.14,46000.0,4.2335,4.2474,4.2197,4.2404,46000.0
2009-05-26 15:10:00,6.13,6.15,6.08,6.1,75400.0,4.2335,4.2474,4.199,4.2128,75400.0
2009-05-26 15:20:00,6.1,6.12,6.08,6.09,69000.0,4.2128,4.2266,4.199,4.2059,69000.0
2009-05-26 15:30:00,6.08,6.13,6.07,6.12,70600.0,4.199,4.2335,4.1921,4.2266,70600.0
2009-05-26 15:40:00,6.12,6.13,6.07,6.09,111400.0,4.2266,4.2335,4.1921,4.2059,111400.0
2009-05-26 15:50:00,6.1,6.13,6.08,6.13,176600.0,4.2128,4.2335,4.199,4.2335,176600.0
2009-05-27 09:30:00,6.12,6.15,5.99,6.11,43200.0,4.2266,4.2474,4.1369,4.2197,43200.0
2009-05-27 09:40:00,6.11,6.17,6.05,6.17,42200.0,4.2197,4.2612,4.1783,4.2612,42200.0
2009-05-27 09:50:00,6.17,6.28,6.17,6.27,116800.0,4.2612,4.3371,4.2612,4.3302,116800.0
2009-05-27 10:00:00,6.27,6.4,6.11,6.12,190000.0,4.3302,4.42,4.2197,4.2266,190000.0
2009-05-27 10:10:00,6.14,6.23,6.13,6.23,95200.0,4.2404,4.3026,4.2335,4.3026,95200.0
2009-05-27 10:20:00,6.24,6.34,6.23,6.31,106000.0,4.3095,4.3786,4.3026,4.3579,106000.0
2009-05-27 10:30:00,6.3,6.35,6.27,6.29,146800.0,4.3509,4.3855,4.3302,4.344,146800.0
2009-05-27 10:40:00,6.29,6.35,6.28,6.32,140000.0,4.344,4.3855,4.3371,4.3648,140000.0
2009-05-27 10:50:00,6.32,6.33,6.3,6.32,85600.0,4.3648,4.3717,4.3509,4.3648,85600.0
2009-05-27 11:00:00,6.32,6.35,6.3,6.32,114200.0,4.3648,4.3855,4.3509,4.3648,114200.0
2009-05-27 11:10:00,6.32,6.34,6.31,6.32,113000.0,4.3648,4.3786,4.3579,4.3648,113000.0
2009-05-27 11:20:00,6.32,6.4,6.32,6.35,76800.0,4.3648,4.42,4.3648,4.3855,76800.0
2009-05-27 11:30:00,6.35,6.41,6.35,6.4,138600.0,4.3855,4.4269,4.3855,4.42,138600.0
2009-05-27 11:40:00,6.4,6.41,6.35,6.35,23400.0,4.42,4.4269,4.3855,4.3855,23400.0
2009-05-27 11:50:00,6.35,6.37,6.32,6.35,34400.0,4.3855,4.3993,4.3648,4.3855,34400.0
2009-05-27 12:00:00,6.35,6.37,6.32,6.33,39400.0,4.3855,4.3993,4.3648,4.3717,39400.0
2009-05-27 12:10:00,6.32,6.39,6.32,6.38,148800.0,4.3648,4.4131,4.3648,4.4062,148800.0
2009-05-27 12:20:00,6.38,6.38,6.34,6.35,98200.0,4.4062,4.4062,4.3786,4.3855,98200.0
2009-05-27 12:30:00,6.34,6.35,6.29,6.3,77200.0,4.3786,4.3855,4.344,4.3509,77200.0
2009-05-27 12:40:00,6.3,6.34,6.3,6.33,94400.0,4.3509,4.3786,4.3509,4.3717,94400.0
2009-05-27 12:50:00,6.33,6.34,6.25,6.29,84000.0,4.3717,4.3786,4.3164,4.344,84000.0
2009-05-27 13:00:00,6.29,6.38,6.29,6.34,77400.0,4.344,4.4062,4.344,4.3786,77400.0
2009-05-27 13:10:00,6.34,6.36,6.32,6.35,39800.0,4.3786,4.3924,4.3648,4.3855,39800.0
2009-05-27 13:20:00,6.35,6.38,6.33,6.37,70800.0,4.3855,4.4062,4.3717,4.3993,70800.0
2009-05-27 13:30:00,6.37,6.37,6.26,6.26,165400.0,4.3993,4.3993,4.3233,4.3233,165400.0
2009-05-27 13:40:00,6.25,6.31,6.25,6.28,195000.0,4.3164,4.3579,4.3164,4.3371,195000.0
2009-05-27 13:50:00,6.27,6.28,6.18,6.26,242400.0,4.3302,4.3371,4.2681,4.3233,242400.0
2009-05-27 14:00:00,6.24,6.26,6.12,6.13,164000.0,4.3095,4.3233,4.2266,4.2335,164000.0
2009-05-27 14:10:00,6.14,6.21,6.13,6.2,89000.0,4.2404,4.2888,4.2335,4.2819,89000.0
2009-05-27 14:20:00,6.2,6.22,6.15,6.21,77000.0,4.2819,4.2957,4.2474,4.2888,77000.0
2009-05-27 14:30:00,6.21,6.25,6.18,6.25,110800.0,4.2888,4.3164,4.2681,4.3164,110800.0
2009-05-27 14:40:00,6.25,6.28,6.24,6.28,72200.0,4.3164,4.3371,4.3095,4.3371,72200.0
2009-05-27 14:50:00,6.28,6.28,6.21,6.21,58000.0,4.3371,4.3371,4.2888,4.2888,58000.0
2009-05-27 15:00:00,6.2,6.27,6.2,6.24,74400.0,4.2819,4.3302,4.2819,4.3095,74400.0
2009-05-27 15:10:00,6.23,6.26,6.19,6.2,93000.0,4.3026,4.3233,4.275,4.2819,93000.0
2009-05-27 15:20:00,6.2,6.2,6.12,6.14,126600.0,4.2819,4.2819,4.2266,4.2404,126600.0
2009-05-27 15:30:00,6.14,6.16,6.07,6.12,241000.0,4.2404,4.2543,4.1921,4.2266,241000.0
2009-05-27 15:40:00,6.12,6.17,6.1,6.15,181000.0,4.2266,4.2612,4.2128,4.2474,181000.0
2009-05-27 15:50:00,6.15,6.16,6.11,6.13,319800.0,4.2474,4.2543,4.2197,4.2335,319800.0
2009-05-28 09:30:00,6.16,6.22,6.03,6.15,98200.0,4.2543,4.2957,4.1645,4.2474,98200.0
2009-05-28 09:40:00,6.16,6.18,6.09,6.12,212600.0,4.2543,4.2681,4.2059,4.2266,212600.0
2009-05-28 09:50:00,6.14,6.15,6.07,6.09,131400.0,4.2404,4.2474,4.1921,4.2059,131400.0
2009-05-28 10:00:00,6.09,6.09,5.82,5.9,214800.0,4.2059,4.2059,4.0194,4.0747,214800.0
2009-05-28 10:10:00,5.9,5.98,5.87,5.97,99600.0,4.0747,4.1299,4.054,4.123,99600.0
2009-05-28 10:20:00,5.97,5.98,5.83,5.84,97400.0,4.123,4.1299,4.0264,4.0333,97400.0
2009-05-28 10:30:00,5.85,5.97,5.83,5.92,82200.0,4.0402,4.123,4.0264,4.0885,82200.0
2009-05-28 10:40:00,5.91,6.02,5.9,6.01,178200.0,4.0816,4.1576,4.0747,4.1507,178200.0
2009-05-28 10:50:00,6.02,6.13,6.0,6.11,278800.0,4.1576,4.2335,4.1438,4.2197,278800.0
2009-05-28 11:00:00,6.11,6.21,6.11,6.18,314200.0,4.2197,4.2888,4.2197,4.2681,314200.0
2009-05-28 11:10:00,6.19,6.24,6.16,6.17,192600.0,4.275,4.3095,4.2543,4.2612,192600.0
2009-05-28 11:20:00,6.17,6.18,6.13,6.14,116200.0,4.2612,4.2681,4.2335,4.2404,116200.0
2009-05-28 11:30:00,6.14,6.18,6.14,6.14,100200.0,4.2404,4.2681,4.2404,4.2404,100200.0
2009-05-28 11:40:00,6.15,6.17,6.11,6.16,105800.0,4.2474,4.2612,4.2197,4.2543,105800.0
2009-05-28 11:50:00,6.17,6.23,6.16,6.2,102200.0,4.2612,4.3026,4.2543,4.2819,102200.0
2009-05-28 12:00:00,6.2,6.2,6.08,6.1,61400.0,4.2819,4.2819,4.199,4.2128,61400.0
2009-05-28 12:10:00,6.09,6.1,6.05,6.06,39600.0,4.2059,4.2128,4.1783,4.1852,39600.0
2009-05-28 12:20:00,6.05,6.08,6.02,6.07,90800.0,4.1783,4.199,4.1576,4.1921,90800.0
2009-05-28 12:30:00,6.07,6.12,6.06,6.08,58000.0,4.1921,4.2266,4.1852,4.199,58000.0
2009-05-28 12:40:00,6.09,6.1,6.06,6.1,84800.0,4.2059,4.2128,4.1852,4.2128,84800.0
2009-05-28 12:50:00,6.09,6.09,6.04,6.08,73400.0,4.2059,4.2059,4.1714,4.199,73400.0
2009-05-28 13:00:00,6.07,6.14,6.07,6.09,108200.0,4.1921,4.2404,4.1921,4.2059,108200.0
2009-05-28 13:10:00,6.09,6.26,6.09,6.25,239000.0,4.2059,4.3233,4.2059,4.3164,239000.0
2009-05-28 13:20:00,6.26,6.32,6.26,6.27,238400.0,4.3233,4.3648,4.3233,4.3302,238400.0
2009-05-28 13:30:00,6.27,6.28,6.21,6.22,146600.0,4.3302,4.3371,4.2888,4.2957,146600.0
2009-05-28 13:40:00,6.21,6.22,6.17,6.19,84000.0,4.2888,4.2957,4.2612,4.275,84000.0
2009-05-28 13:50:00,6.18,6.2,6.11,6.17,84800.0,4.2681,4.2819,4.2197,4.2612,84800.0
2009-05-28 14:00:00,6.17,6.21,6.16,6.2,47400.0,4.2612,4.2888,4.2543,4.2819,47400.0
2009-05-28 14:10:00,6.2,6.21,6.15,6.18,77400.0,4.2819,4.2888,4.2474,4.2681,77400.0
2009-05-28 14:20:00,6.18,6.26,6.18,6.22,81400.0,4.2681,4.3233,4.2681,4.2957,81400.0
2009-05-28 14:30:00,6.22,6.26,6.22,6.24,68800.0,4.2957,4.3233,4.2957,4.3095,68800.0
2009-05-28 14:40:00,6.23,6.26,6.2,6.26,127200.0,4.3026,4.3233,4.2819,4.3233,127200.0
2009-05-28 14:50:00,6.26,6.27,6.21,6.26,73400.0,4.3233,4.3302,4.2888,4.3233,73400.0
2009-05-28 15:00:00,6.25,6.27,6.2,6.2,92000.0,4.3164,4.3302,4.2819,4.2819,92000.0
2009-05-28 15:10:00,6.2,6.22,6.16,6.21,170200.0,4.2819,4.2957,4.2543,4.2888,170200.0
2009-05-28 15:20:00,6.21,6.21,6.16,6.21,77800.0,4.2888,4.2888,4.2543,4.2888,77800.0
2009-05-28 15:30:00,6.2,6.23,6.17,6.22,86600.0,4.2819,4.3026,4.2612,4.2957,86600.0
2009-05-28 15:40:00,6.21,6.25,6.19,6.23,98800.0,4.2888,4.3164,4.275,4.3026,98800.0
2009-05-28 15:50:00,6.23,6.27,6.22,6.26,505800.0,4.3026,4.3302,4.2957,4.3233,505800.0
2009-05-29 09:30:00,6.4,6.43,6.21,6.37,134200.0,4.42,4.4407,4.2888,4.3993,134200.0
2009-05-29 09:40:00,6.39,6.51,6.33,6.33,171400.0,4.4131,4.496,4.3717,4.3717,171400.0
2009-05-29 09:50:00,6.33,6.53,6.33,6.45,184400.0,4.3717,4.5098,4.3717,4.4545,184400.0
2009-05-29 10:00:00,6.46,6.51,6.41,6.48,109200.0,4.4614,4.496,4.4269,4.4753,109200.0
2009-05-29 10:10:00,6.47,6.48,6.39,6.43,99800.0,4.4684,4.4753,4.4131,4.4407,99800.0
2009-05-29 10:20:00,6.45,6.47,6.39,6.41,88400.0,4.4545,4.4684,4.4131,4.4269,88400.0
2009-05-29 10:30:00,6.41,6.41,6.29,6.35,95400.0,4.4269,4.4269,4.344,4.3855,95400.0
2009-05-29 10:40:00,6.35,6.35,6.27,6.28,61800.0,4.3855,4.3855,4.3302,4.3371,61800.0
2009-05-29 10:50:00,6.28,6.29,6.25,6.25,47400.0,4.3371,4.344,4.3164,4.3164,47400.0
2009-05-29 11:00:00,6.27,6.32,6.25,6.29,78000.0,4.3302,4.3648,4.3164,4.344,78000.0
2009-05-29 11:10:00,6.29,6.32,6.28,6.29,43200.0,4.344,4.3648,4.3371,4.344,43200.0
2009-05-29 11:20:00,6.29,6.36,6.28,6.28,60400.0,4.344,4.3924,4.3371,4.3371,60400.0
2009-05-29 11:30:00,6.28,6.29,6.24,6.25,47000.0,4.3371,4.344,4.3095,4.3164,47000.0
2009-05-29 11:40:00,6.25,6.29,6.25,6.27,82000.0,4.3164,4.344,4.3164,4.3302,82000.0
2009-05-29 11:50:00,6.27,6.29,6.24,6.26,57800.0,4.3302,4.344,4.3095,4.3233,57800.0
2009-05-29 12:00:00,6.26,6.31,6.25,6.28,60000.0,4.3233,4.3579,4.3164,4.3371,60000.0
2009-05-29 12:10:00,6.29,6.34,6.29,6.33,51000.0,4.344,4.3786,4.344,4.3717,51000.0
2009-05-29 12:20:00,6.33,6.36,6.29,6.36,39600.0,4.3717,4.3924,4.344,4.3924,39600.0
2009-05-29 12:30:00,6.36,6.36,6.33,6.33,52000.0,4.3924,4.3924,4.3717,4.3717,52000.0
2009-05-29 12:40:00,6.33,6.36,6.31,6.32,43400.0,4.3717,4.3924,4.3579,4.3648,43400.0
2009-05-29 12:50:00,6.33,6.37,6.33,6.35,48400.0,4.3717,4.3993,4.3717,4.3855,48400.0
2009-05-29 13:00:00,6.35,6.39,6.35,6.36,30800.0,4.3855,4.4131,4.3855,4.3924,30800.0
2009-05-29 13:10:00,6.36,6.4,6.36,6.39,22800.0,4.3924,4.42,4.3924,4.4131,22800.0
2009-05-29 13:20:00,6.39,6.41,6.37,6.41,30000.0,4.4131,4.4269,4.3993,4.4269,30000.0
2009-05-29 13:30:00,6.41,6.47,6.41,6.43,79800.0,4.4269,4.4684,4.4269,4.4407,79800.0
2009-05-29 13:40:00,6.43,6.45,6.43,6.43,23400.0,4.4407,4.4545,4.4407,4.4407,23400.0
2009-05-29 13:50:00,6.43,6.43,6.41,6.42,29000.0,4.4407,4.4407,4.4269,4.4338,29000.0
2009-05-29 14:00:00,6.42,6.43,6.41,6.42,37200.0,4.4338,4.4407,4.4269,4.4338,37200.0
2009-05-29 14:10:00,6.42,6.43,6.42,6.43,33200.0,4.4338,4.4407,4.4338,4.4407,33200.0
2009-05-29 14:20:00,6.43,6.43,6.4,6.41,48600.0,4.4407,4.4407,4.42,4.4269,48600.0
2009-05-29 14:30:00,6.41,6.41,6.38,6.38,49800.0,4.4269,4.4269,4.4062,4.4062,49800.0
2009-05-29 14:40:00,6.38,6.39,6.36,6.37,59000.0,4.4062,4.4131,4.3924,4.3993,59000.0
2009-05-29 14:50:00,6.37,6.42,6.34,6.41,79600.0,4.3993,4.4338,4.3786,4.4269,79600.0
2009-05-29 15:00:00,6.41,6.43,6.38,6.42,86000.0,4.4269,4.4407,4.4062,4.4338,86000.0
2009-05-29 15:10:00,6.41,6.43,6.39,6.43,70600.0,4.4269,4.4407,4.4131,4.4407,70600.0
2009-05-29 15:20:00,6.43,6.44,6.39,6.43,99800.0,4.4407,4.4476,4.4131,4.4407,99800.0
2009-05-29 15:30:00,6.43,6.43,6.38,6.41,113200.0,4.4407,4.4407,4.4062,4.4269,113200.0
2009-05-29 15:40:00,6.41,6.43,6.41,6.43,111200.0,4.4269,4.4407,4.4269,4.4407,111200.0
2009-05-29 15:50:00,6.43,6.48,6.41,6.46,184200.0,4.4407,4.4753,4.4269,4.4614,184200.0
2009-06-01 09:30:00,6.59,6.68,6.55,6.58,109200.0,4.5512,4.6134,4.5236,4.5443,109200.0
2009-06-01 09:40:00,6.58,6.63,6.55,6.6,346000.0,4.5443,4.5789,4.5236,4.5581,346000.0
2009-06-01 09:50:00,6.6,6.74,6.59,6.67,119200.0,4.5581,4.6548,4.5512,4.6065,119200.0
2009-06-01 10:00:00,6.66,6.8,6.66,6.8,208400.0,4.5996,4.6963,4.5996,4.6963,208400.0
2009-06-01 10:10:00,6.81,6.86,6.78,6.86,153400.0,4.7032,4.7377,4.6824,4.7377,153400.0
2009-06-01 10:20:00,6.86,6.94,6.86,6.9,157600.0,4.7377,4.7929,4.7377,4.7653,157600.0
2009-06-01 10:30:00,6.9,6.94,6.86,6.93,143400.0,4.7653,4.7929,4.7377,4.786,143400.0
2009-06-01 10:40:00,6.93,6.93,6.87,6.92,78600.0,4.786,4.786,4.7446,4.7791,78600.0
2009-06-01 10:50:00,6.91,6.95,6.87,6.93,99600.0,4.7722,4.7999,4.7446,4.786,99600.0
2009-06-01 11:00:00,6.93,6.97,6.9,6.96,164600.0,4.786,4.8137,4.7653,4.8068,164600.0
2009-06-01 11:10:00,6.96,7.03,6.96,7.0,138000.0,4.8068,4.8551,4.8068,4.8344,138000.0
2009-06-01 11:20:00,7.0,7.04,6.97,6.97,218600.0,4.8344,4.862,4.8137,4.8137,218600.0
2009-06-01 11:30:00,6.97,6.99,6.95,6.96,310000.0,4.8137,4.8275,4.7999,4.8068,310000.0
2009-06-01 11:40:00,6.97,6.98,6.94,6.98,104800.0,4.8137,4.8206,4.7929,4.8206,104800.0
2009-06-01 11:50:00,6.98,7.02,6.96,7.0,104400.0,4.8206,4.8482,4.8068,4.8344,104400.0
2009-06-01 12:00:00,7.0,7.05,6.99,7.03,229400.0,4.8344,4.8689,4.8275,4.8551,229400.0
2009-06-01 12:10:00,7.03,7.05,7.02,7.04,59200.0,4.8551,4.8689,4.8482,4.862,59200.0
2009-06-01 12:20:00,7.03,7.09,7.03,7.09,103400.0,4.8551,4.8965,4.8551,4.8965,103400.0
2009-06-01 12:30:00,7.09,7.14,7.07,7.1,95400.0,4.8965,4.9311,4.8827,4.9034,95400.0
2009-06-01 12:40:00,7.1,7.15,7.09,7.12,88800.0,4.9034,4.938,4.8965,4.9173,88800.0
2009-06-01 12:50:00,7.12,7.12,6.99,7.02,248200.0,4.9173,4.9173,4.8275,4.8482,248200.0
2009-06-01 13:00:00,7.01,7.01,6.94,6.97,70400.0,4.8413,4.8413,4.7929,4.8137,70400.0
2009-06-01 13:10:00,6.97,6.99,6.9,6.92,310200.0,4.8137,4.8275,4.7653,4.7791,310200.0
2009-06-01 13:20:00,6.92,6.94,6.89,6.91,111600.0,4.7791,4.7929,4.7584,4.7722,111600.0
2009-06-01 13:30:00,6.91,6.96,6.9,6.96,111000.0,4.7722,4.8068,4.7653,4.8068,111000.0
2009-06-01 13:40:00,6.96,7.0,6.96,7.0,82200.0,4.8068,4.8344,4.8068,4.8344,82200.0
2009-06-01 13:50:00,7.0,7.04,6.98,7.01,147600.0,4.8344,4.862,4.8206,4.8413,147600.0
2009-06-01 14:00:00,7.02,7.04,6.99,6.99,114600.0,4.8482,4.862,4.8275,4.8275,114600.0
2009-06-01 14:10:00,6.99,7.0,6.94,6.94,119800.0,4.8275,4.8344,4.7929,4.7929,119800.0
2009-06-01 14:20:00,6.94,6.97,6.93,6.93,88600.0,4.7929,4.8137,4.786,4.786,88600.0
2009-06-01 14:30:00,6.93,6.95,6.88,6.95,109000.0,4.786,4.7999,4.7515,4.7999,109000.0
2009-06-01 14:40:00,6.95,6.96,6.89,6.91,112200.0,4.7999,4.8068,4.7584,4.7722,112200.0
2009-06-01 14:50:00,6.91,6.92,6.89,6.91,56800.0,4.7722,4.7791,4.7584,4.7722,56800.0
2009-06-01 15:00:00,6.91,6.95,6.85,6.88,114400.0,4.7722,4.7999,4.7308,4.7515,114400.0
2009-06-01 15:10:00,6.88,6.9,6.84,6.89,163200.0,4.7515,4.7653,4.7239,4.7584,163200.0
2009-06-01 15:20:00,6.89,6.95,6.88,6.93,201400.0,4.7584,4.7999,4.7515,4.786,201400.0
2009-06-01 15:30:00,6.94,6.96,6.91,6.95,162400.0,4.7929,4.8068,4.7722,4.7999,162400.0
2009-06-01 15:40:00,6.95,6.97,6.89,6.95,180200.0,4.7999,4.8137,4.7584,4.7999,180200.0
2009-06-01 15:50:00,6.95,6.98,6.88,6.93,347400.0,4.7999,4.8206,4.7515,4.786,347400.0
2009-06-02 09:30:00,6.88,6.99,6.86,6.89,90200.0,4.7515,4.8275,4.7377,4.7584,90200.0
2009-06-02 09:40:00,6.9,6.91,6.8,6.84,173600.0,4.7653,4.7722,4.6963,4.7239,173600.0
2009-06-02 09:50:00,6.85,6.91,6.81,6.91,78600.0,4.7308,4.7722,4.7032,4.7722,78600.0
2009-06-02 10:00:00,6.91,7.13,6.91,7.09,315400.0,4.7722,4.9242,4.7722,4.8965,315400.0
2009-06-02 10:10:00,7.1,7.11,7.03,7.1,301600.0,4.9034,4.9104,4.8551,4.9034,301600.0
2009-06-02 10:20:00,7.1,7.13,7.05,7.05,131400.0,4.9034,4.9242,4.8689,4.8689,131400.0
2009-06-02 10:30:00,7.06,7.09,7.0,7.01,53200.0,4.8758,4.8965,4.8344,4.8413,53200.0
2009-06-02 10:40:00,7.02,7.04,6.97,7.01,150600.0,4.8482,4.862,4.8137,4.8413,150600.0
2009-06-02 10:50:00,7.0,7.05,6.98,7.04,61200.0,4.8344,4.8689,4.8206,4.862,61200.0
2009-06-02 11:00:00,7.04,7.06,6.99,7.01,105600.0,4.862,4.8758,4.8275,4.8413,105600.0
2009-06-02 11:10:00,7.01,7.07,7.0,7.05,99400.0,4.8413,4.8827,4.8344,4.8689,99400.0
2009-06-02 11:20:00,7.06,7.1,7.03,7.06,71600.0,4.8758,4.9034,4.8551,4.8758,71600.0
2009-06-02 11:30:00,7.08,7.08,7.04,7.06,49000.0,4.8896,4.8896,4.862,4.8758,49000.0
2009-06-02 11:40:00,7.06,7.12,7.06,7.1,135200.0,4.8758,4.9173,4.8758,4.9034,135200.0
2009-06-02 11:50:00,7.1,7.13,7.09,7.11,232600.0,4.9034,4.9242,4.8965,4.9104,232600.0
2009-06-02 12:00:00,7.1,7.17,7.1,7.15,232000.0,4.9034,4.9518,4.9034,4.938,232000.0
2009-06-02 12:10:00,7.16,7.18,7.13,7.14,80000.0,4.9449,4.9587,4.9242,4.9311,80000.0
2009-06-02 12:20:00,7.14,7.15,7.1,7.1,70200.0,4.9311,4.938,4.9034,4.9034,70200.0
2009-06-02 12:30:00,7.1,7.12,7.08,7.12,44600.0,4.9034,4.9173,4.8896,4.9173,44600.0
2009-06-02 12:40:00,7.13,7.13,7.08,7.09,26000.0,4.9242,4.9242,4.8896,4.8965,26000.0
2009-06-02 12:50:00,7.09,7.13,7.06,7.07,233600.0,4.8965,4.9242,4.8758,4.8827,233600.0
2009-06-02 13:00:00,7.07,7.08,7.03,7.04,178000.0,4.8827,4.8896,4.8551,4.862,178000.0
2009-06-02 13:10:00,7.04,7.05,7.01,7.03,114400.0,4.862,4.8689,4.8413,4.8551,114400.0
2009-06-02 13:20:00,7.03,7.07,7.02,7.04,118000.0,4.8551,4.8827,4.8482,4.862,118000.0
2009-06-02 13:30:00,7.04,7.04,6.99,7.02,189800.0,4.862,4.862,4.8275,4.8482,189800.0
2009-06-02 13:40:00,7.03,7.06,7.02,7.04,65600.0,4.8551,4.8758,4.8482,4.862,65600.0
2009-06-02 13:50:00,7.05,7.06,7.01,7.06,128400.0,4.8689,4.8758,4.8413,4.8758,128400.0
2009-06-02 14:00:00,7.06,7.06,7.03,7.05,65400.0,4.8758,4.8758,4.8551,4.8689,65400.0
2009-06-02 14:10:00,7.05,7.08,7.04,7.07,142400.0,4.8689,4.8896,4.862,4.8827,142400.0
2009-06-02 14:20:00,7.07,7.11,7.06,7.06,111800.0,4.8827,4.9104,4.8758,4.8758,111800.0
2009-06-02 14:30:00,7.06,7.09,7.06,7.08,79400.0,4.8758,4.8965,4.8758,4.8896,79400.0
2009-06-02 14:40:00,7.08,7.1,7.05,7.05,72400.0,4.8896,4.9034,4.8689,4.8689,72400.0
2009-06-02 14:50:00,7.05,7.09,7.05,7.06,92000.0,4.8689,4.8965,4.8689,4.8758,92000.0
2009-06-02 15:00:00,7.07,7.13,7.07,7.12,99600.0,4.8827,4.9242,4.8827,4.9173,99600.0
2009-06-02 15:10:00,7.13,7.14,7.09,7.1,105400.0,4.9242,4.9311,4.8965,4.9034,105400.0
2009-06-02 15:20:00,7.1,7.14,7.05,7.06,180600.0,4.9034,4.9311,4.8689,4.8758,180600.0
2009-06-02 15:30:00,7.07,7.14,7.04,7.14,216000.0,4.8827,4.9311,4.862,4.9311,216000.0
2009-06-02 15:40:00,7.14,7.25,7.14,7.24,652200.0,4.9311,5.007,4.9311,5.0001,652200.0
2009-06-02 15:50:00,7.24,7.35,7.17,7.35,1148200.0,5.0001,5.0761,4.9518,5.0761,1148200.0
2009-06-03 09:30:00,7.06,7.19,6.95,7.03,608800.0,4.8758,4.9656,4.7999,4.8551,608800.0
2009-06-03 09:40:00,7.03,7.15,7.02,7.06,362400.0,4.8551,4.938,4.8482,4.8758,362400.0
2009-06-03 09:50:00,7.06,7.06,6.71,6.79,607800.0,4.8758,4.8758,4.6341,4.6894,607800.0
2009-06-03 10:00:00,6.79,6.79,6.55,6.62,562200.0,4.6894,4.6894,4.5236,4.5719,562200.0
2009-06-03 10:10:00,6.62,6.7,6.58,6.6,299800.0,4.5719,4.6272,4.5443,4.5581,299800.0
2009-06-03 10:20:00,6.6,6.67,6.58,6.67,177000.0,4.5581,4.6065,4.5443,4.6065,177000.0
2009-06-03 10:30:00,6.68,6.72,6.64,6.68,407600.0,4.6134,4.641,4.5858,4.6134,407600.0
2009-06-03 10:40:00,6.68,6.68,6.62,6.67,187000.0,4.6134,4.6134,4.5719,4.6065,187000.0
2009-06-03 10:50:00,6.67,6.8,6.66,6.78,403200.0,4.6065,4.6963,4.5996,4.6824,403200.0
2009-06-03 11:00:00,6.78,6.84,6.76,6.81,262000.0,4.6824,4.7239,4.6686,4.7032,262000.0
2009-06-03 11:10:00,6.82,6.82,6.75,6.78,249200.0,4.7101,4.7101,4.6617,4.6824,249200.0
2009-06-03 11:20:00,6.78,6.8,6.76,6.76,158400.0,4.6824,4.6963,4.6686,4.6686,158400.0
2009-06-03 11:30:00,6.76,6.8,6.69,6.7,201000.0,4.6686,4.6963,4.6203,4.6272,201000.0
2009-06-03 11:40:00,6.7,6.75,6.63,6.66,199600.0,4.6272,4.6617,4.5789,4.5996,199600.0
2009-06-03 11:50:00,6.66,6.68,6.64,6.65,97600.0,4.5996,4.6134,4.5858,4.5927,97600.0
2009-06-03 12:00:00,6.65,6.66,6.62,6.64,115800.0,4.5927,4.5996,4.5719,4.5858,115800.0
2009-06-03 12:10:00,6.64,6.68,6.62,6.64,77400.0,4.5858,4.6134,4.5719,4.5858,77400.0
2009-06-03 12:20:00,6.63,6.64,6.57,6.57,86200.0,4.5789,4.5858,4.5374,4.5374,86200.0
2009-06-03 12:30:00,6.57,6.61,6.55,6.58,189800.0,4.5374,4.565,4.5236,4.5443,189800.0
2009-06-03 12:40:00,6.58,6.64,6.58,6.63,159000.0,4.5443,4.5858,4.5443,4.5789,159000.0
2009-06-03 12:50:00,6.63,6.71,6.62,6.63,197000.0,4.5789,4.6341,4.5719,4.5789,197000.0
2009-06-03 13:00:00,6.62,6.64,6.61,6.62,65600.0,4.5719,4.5858,4.565,4.5719,65600.0
2009-06-03 13:10:00,6.62,6.63,6.61,6.62,43200.0,4.5719,4.5789,4.565,4.5719,43200.0
2009-06-03 13:20:00,6.62,6.62,6.55,6.55,127400.0,4.5719,4.5719,4.5236,4.5236,127400.0
2009-06-03 13:30:00,6.56,6.61,6.55,6.61,112200.0,4.5305,4.565,4.5236,4.565,112200.0
2009-06-03 13:40:00,6.61,6.63,6.57,6.63,213000.0,4.565,4.5789,4.5374,4.5789,213000.0
2009-06-03 13:50:00,6.63,6.72,6.63,6.7,149200.0,4.5789,4.641,4.5789,4.6272,149200.0
2009-06-03 14:00:00,6.7,6.77,6.7,6.76,152000.0,4.6272,4.6755,4.6272,4.6686,152000.0
2009-06-03 14:10:00,6.76,6.8,6.76,6.78,153800.0,4.6686,4.6963,4.6686,4.6824,153800.0
2009-06-03 14:20:00,6.79,6.8,6.71,6.71,176400.0,4.6894,4.6963,4.6341,4.6341,176400.0
2009-06-03 14:30:00,6.71,6.71,6.65,6.66,137400.0,4.6341,4.6341,4.5927,4.5996,137400.0
2009-06-03 14:40:00,6.66,6.68,6.64,6.66,124200.0,4.5996,4.6134,4.5858,4.5996,124200.0
2009-06-03 14:50:00,6.66,6.73,6.66,6.71,104800.0,4.5996,4.6479,4.5996,4.6341,104800.0
2009-06-03 15:00:00,6.71,6.74,6.66,6.74,150000.0,4.6341,4.6548,4.5996,4.6548,150000.0
2009-06-03 15:10:00,6.74,6.76,6.7,6.73,140400.0,4.6548,4.6686,4.6272,4.6479,140400.0
2009-06-03 15:20:00,6.73,6.75,6.69,6.69,166800.0,4.6479,4.6617,4.6203,4.6203,166800.0
2009-06-03 15:30:00,6.7,6.71,6.62,6.63,291600.0,4.6272,4.6341,4.5719,4.5789,291600.0
2009-06-03 15:40:00,6.63,6.72,6.62,6.72,236200.0,4.5789,4.641,4.5719,4.641,236200.0
2009-06-03 15:50:00,6.71,6.76,6.71,6.74,384400.0,4.6341,4.6686,4.6341,4.6548,384400.0
2009-06-04 09:30:00,6.72,6.76,6.56,6.72,139800.0,4.641,4.6686,4.5305,4.641,139800.0
2009-06-04 09:40:00,6.73,6.75,6.64,6.64,143200.0,4.6479,4.6617,4.5858,4.5858,143200.0
2009-06-04 09:50:00,6.63,6.67,6.61,6.65,114400.0,4.5789,4.6065,4.565,4.5927,114400.0
2009-06-04 10:00:00,6.65,6.66,6.51,6.54,118400.0,4.5927,4.5996,4.496,4.5167,118400.0
2009-06-04 10:10:00,6.54,6.6,6.52,6.54,169400.0,4.5167,4.5581,4.5029,4.5167,169400.0
2009-06-04 10:20:00,6.54,6.58,6.51,6.54,190600.0,4.5167,4.5443,4.496,4.5167,190600.0
2009-06-04 10:30:00,6.55,6.62,6.54,6.61,107800.0,4.5236,4.5719,4.5167,4.565,107800.0
2009-06-04 10:40:00,6.61,6.65,6.57,6.63,100400.0,4.565,4.5927,4.5374,4.5789,100400.0
2009-06-04 10:50:00,6.63,6.67,6.61,6.65,110400.0,4.5789,4.6065,4.565,4.5927,110400.0
2009-06-04 11:00:00,6.64,6.66,6.58,6.58,65000.0,4.5858,4.5996,4.5443,4.5443,65000.0
2009-06-04 11:10:00,6.59,6.59,6.54,6.54,99200.0,4.5512,4.5512,4.5167,4.5167,99200.0
2009-06-04 11:20:00,6.53,6.54,6.51,6.52,65000.0,4.5098,4.5167,4.496,4.5029,65000.0
2009-06-04 11:30:00,6.52,6.52,6.48,6.52,61800.0,4.5029,4.5029,4.4753,4.5029,61800.0
2009-06-04 11:40:00,6.52,6.52,6.49,6.51,39200.0,4.5029,4.5029,4.4822,4.496,39200.0
2009-06-04 11:50:00,6.52,6.52,6.45,6.45,47400.0,4.5029,4.5029,4.4545,4.4545,47400.0
2009-06-04 12:00:00,6.46,6.52,6.45,6.51,69400.0,4.4614,4.5029,4.4545,4.496,69400.0
2009-06-04 12:10:00,6.51,6.52,6.49,6.52,110600.0,4.496,4.5029,4.4822,4.5029,110600.0
2009-06-04 12:20:00,6.52,6.55,6.5,6.55,35600.0,4.5029,4.5236,4.4891,4.5236,35600.0
2009-06-04 12:30:00,6.55,6.55,6.49,6.49,64000.0,4.5236,4.5236,4.4822,4.4822,64000.0
2009-06-04 12:40:00,6.49,6.54,6.49,6.5,81400.0,4.4822,4.5167,4.4822,4.4891,81400.0
2009-06-04 12:50:00,6.5,6.5,6.48,6.49,43000.0,4.4891,4.4891,4.4753,4.4822,43000.0
2009-06-04 13:00:00,6.49,6.52,6.46,6.46,76800.0,4.4822,4.5029,4.4614,4.4614,76800.0
2009-06-04 13:10:00,6.47,6.53,6.47,6.52,82000.0,4.4684,4.5098,4.4684,4.5029,82000.0
2009-06-04 13:20:00,6.52,6.56,6.5,6.5,65200.0,4.5029,4.5305,4.4891,4.4891,65200.0
2009-06-04 13:30:00,6.5,6.55,6.5,6.53,53000.0,4.4891,4.5236,4.4891,4.5098,53000.0
2009-06-04 13:40:00,6.53,6.54,6.48,6.52,80800.0,4.5098,4.5167,4.4753,4.5029,80800.0
2009-06-04 13:50:00,6.51,6.52,6.47,6.48,94000.0,4.496,4.5029,4.4684,4.4753,94000.0
2009-06-04 14:00:00,6.49,6.53,6.48,6.52,92800.0,4.4822,4.5098,4.4753,4.5029,92800.0
2009-06-04 14:10:00,6.52,6.52,6.48,6.51,86400.0,4.5029,4.5029,4.4753,4.496,86400.0
2009-06-04 14:20:00,6.51,6.53,6.5,6.53,66000.0,4.496,4.5098,4.4891,4.5098,66000.0
2009-06-04 14:30:00,6.53,6.54,6.47,6.49,130000.0,4.5098,4.5167,4.4684,4.4822,130000.0
2009-06-04 14:40:00,6.49,6.52,6.49,6.51,114200.0,4.4822,4.5029,4.4822,4.496,114200.0
2009-06-04 14:50:00,6.51,6.52,6.45,6.46,168800.0,4.496,4.5029,4.4545,4.4614,168800.0
2009-06-04 15:00:00,6.46,6.49,6.45,6.46,173400.0,4.4614,4.4822,4.4545,4.4614,173400.0
2009-06-04 15:10:00,6.46,6.48,6.45,6.46,120200.0,4.4614,4.4753,4.4545,4.4614,120200.0
2009-06-04 15:20:00,6.46,6.49,6.45,6.47,139000.0,4.4614,4.4822,4.4545,4.4684,139000.0
2009-06-04 15:30:00,6.47,6.51,6.46,6.5,189000.0,4.4684,4.496,4.4614,4.4891,189000.0
2009-06-04 15:40:00,6.5,6.5,6.44,6.46,271200.0,4.4891,4.4891,4.4476,4.4614,271200.0
2009-06-04 15:50:00,6.46,6.51,6.44,6.46,456000.0,4.4614,4.496,4.4476,4.4614,456000.0
2009-06-05 09:30:00,6.65,6.67,6.53,6.55,87200.0,4.5927,4.6065,4.5098,4.5236,87200.0
2009-06-05 09:40:00,6.54,6.55,6.32,6.34,220000.0,4.5167,4.5236,4.3648,4.3786,220000.0
2009-06-05 09:50:00,6.33,6.43,6.33,6.36,146400.0,4.3717,4.4407,4.3717,4.3924,146400.0
2009-06-05 10:00:00,6.35,6.35,6.18,6.18,213600.0,4.3855,4.3855,4.2681,4.2681,213600.0
2009-06-05 10:10:00,6.18,6.28,6.15,6.28,129600.0,4.2681,4.3371,4.2474,4.3371,129600.0
2009-06-05 10:20:00,6.28,6.38,6.27,6.34,91200.0,4.3371,4.4062,4.3302,4.3786,91200.0
2009-06-05 10:30:00,6.35,6.42,6.32,6.41,161800.0,4.3855,4.4338,4.3648,4.4269,161800.0
2009-06-05 10:40:00,6.41,6.45,6.32,6.32,154200.0,4.4269,4.4545,4.3648,4.3648,154200.0
2009-06-05 10:50:00,6.32,6.35,6.28,6.34,173000.0,4.3648,4.3855,4.3371,4.3786,173000.0
2009-06-05 11:00:00,6.35,6.45,6.35,6.42,94600.0,4.3855,4.4545,4.3855,4.4338,94600.0
2009-06-05 11:10:00,6.42,6.42,6.39,6.42,84200.0,4.4338,4.4338,4.4131,4.4338,84200.0
2009-06-05 11:20:00,6.41,6.46,6.41,6.45,96400.0,4.4269,4.4614,4.4269,4.4545,96400.0
2009-06-05 11:30:00,6.44,6.45,6.41,6.41,85600.0,4.4476,4.4545,4.4269,4.4269,85600.0
2009-06-05 11:40:00,6.42,6.49,6.4,6.48,107400.0,4.4338,4.4822,4.42,4.4753,107400.0
2009-06-05 11:50:00,6.48,6.49,6.41,6.47,93600.0,4.4753,4.4822,4.4269,4.4684,93600.0
2009-06-05 12:00:00,6.47,6.52,6.46,6.5,114200.0,4.4684,4.5029,4.4614,4.4891,114200.0
2009-06-05 12:10:00,6.49,6.52,6.44,6.49,78200.0,4.4822,4.5029,4.4476,4.4822,78200.0
2009-06-05 12:20:00,6.49,6.54,6.47,6.54,92800.0,4.4822,4.5167,4.4684,4.5167,92800.0
2009-06-05 12:30:00,6.54,6.55,6.49,6.53,86800.0,4.5167,4.5236,4.4822,4.5098,86800.0
2009-06-05 12:40:00,6.53,6.55,6.5,6.54,92600.0,4.5098,4.5236,4.4891,4.5167,92600.0
2009-06-05 12:50:00,6.54,6.59,6.54,6.56,109200.0,4.5167,4.5512,4.5167,4.5305,109200.0
2009-06-05 13:00:00,6.56,6.59,6.54,6.54,72600.0,4.5305,4.5512,4.5167,4.5167,72600.0
2009-06-05 13:10:00,6.54,6.55,6.51,6.54,71000.0,4.5167,4.5236,4.496,4.5167,71000.0
2009-06-05 13:20:00,6.53,6.54,6.49,6.51,37200.0,4.5098,4.5167,4.4822,4.496,37200.0
2009-06-05 13:30:00,6.51,6.54,6.51,6.53,21400.0,4.496,4.5167,4.496,4.5098,21400.0
2009-06-05 13:40:00,6.54,6.57,6.53,6.54,39400.0,4.5167,4.5374,4.5098,4.5167,39400.0
2009-06-05 13:50:00,6.55,6.55,6.5,6.52,45600.0,4.5236,4.5236,4.4891,4.5029,45600.0
2009-06-05 14:00:00,6.52,6.53,6.47,6.48,46000.0,4.5029,4.5098,4.4684,4.4753,46000.0
2009-06-05 14:10:00,6.48,6.49,6.43,6.43,48600.0,4.4753,4.4822,4.4407,4.4407,48600.0
2009-06-05 14:20:00,6.43,6.48,6.41,6.46,87800.0,4.4407,4.4753,4.4269,4.4614,87800.0
2009-06-05 14:30:00,6.45,6.47,6.43,6.46,63600.0,4.4545,4.4684,4.4407,4.4614,63600.0
2009-06-05 14:40:00,6.46,6.49,6.45,6.48,52200.0,4.4614,4.4822,4.4545,4.4753,52200.0
2009-06-05 14:50:00,6.48,6.49,6.47,6.48,20000.0,4.4753,4.4822,4.4684,4.4753,20000.0
2009-06-05 15:00:00,6.48,6.51,6.44,6.48,87000.0,4.4753,4.496,4.4476,4.4753,87000.0
2009-06-05 15:10:00,6.48,6.49,6.45,6.47,63000.0,4.4753,4.4822,4.4545,4.4684,63000.0
2009-06-05 15:20:00,6.47,6.49,6.43,6.43,95800.0,4.4684,4.4822,4.4407,4.4407,95800.0
2009-06-05 15:30:00,6.43,6.49,6.43,6.48,107200.0,4.4407,4.4822,4.4407,4.4753,107200.0
2009-06-05 15:40:00,6.48,6.5,6.43,6.44,180000.0,4.4753,4.4891,4.4407,4.4476,180000.0
2009-06-05 15:50:00,6.44,6.48,6.43,6.44,321000.0,4.4476,4.4753,4.4407,4.4476,321000.0
2009-06-08 09:30:00,6.65,6.65,6.45,6.51,337000.0,4.5927,4.5927,4.4545,4.496,337000.0
2009-06-08 09:40:00,6.5,6.54,6.48,6.49,152200.0,4.4891,4.5167,4.4753,4.4822,152200.0
2009-06-08 09:50:00,6.5,6.53,6.5,6.52,89000.0,4.4891,4.5098,4.4891,4.5029,89000.0
2009-06-08 10:00:00,6.53,6.6,6.5,6.59,165400.0,4.5098,4.5581,4.4891,4.5512,165400.0
2009-06-08 10:10:00,6.6,6.6,6.52,6.56,294800.0,4.5581,4.5581,4.5029,4.5305,294800.0
2009-06-08 10:20:00,6.57,6.59,6.55,6.59,101200.0,4.5374,4.5512,4.5236,4.5512,101200.0
2009-06-08 10:30:00,6.59,6.62,6.58,6.62,142000.0,4.5512,4.5719,4.5443,4.5719,142000.0
2009-06-08 10:40:00,6.62,6.63,6.58,6.58,126600.0,4.5719,4.5789,4.5443,4.5443,126600.0
2009-06-08 10:50:00,6.58,6.62,6.58,6.61,91000.0,4.5443,4.5719,4.5443,4.565,91000.0
2009-06-08 11:00:00,6.61,6.61,6.54,6.55,106600.0,4.565,4.565,4.5167,4.5236,106600.0
2009-06-08 11:10:00,6.55,6.62,6.55,6.61,61800.0,4.5236,4.5719,4.5236,4.565,61800.0
2009-06-08 11:20:00,6.61,6.63,6.6,6.61,113800.0,4.565,4.5789,4.5581,4.565,113800.0
2009-06-08 11:30:00,6.61,6.62,6.59,6.62,80800.0,4.565,4.5719,4.5512,4.5719,80800.0
2009-06-08 11:40:00,6.62,6.67,6.61,6.63,137000.0,4.5719,4.6065,4.565,4.5789,137000.0
2009-06-08 11:50:00,6.63,6.7,6.63,6.69,156800.0,4.5789,4.6272,4.5789,4.6203,156800.0
2009-06-08 12:00:00,6.69,6.71,6.68,6.7,133200.0,4.6203,4.6341,4.6134,4.6272,133200.0
2009-06-08 12:10:00,6.69,6.7,6.65,6.66,76800.0,4.6203,4.6272,4.5927,4.5996,76800.0
2009-06-08 12:20:00,6.66,6.68,6.65,6.68,57800.0,4.5996,4.6134,4.5927,4.6134,57800.0
2009-06-08 12:30:00,6.68,6.73,6.67,6.72,126000.0,4.6134,4.6479,4.6065,4.641,126000.0
2009-06-08 12:40:00,6.72,6.74,6.71,6.74,86200.0,4.641,4.6548,4.6341,4.6548,86200.0
2009-06-08 12:50:00,6.74,6.8,6.73,6.78,188200.0,4.6548,4.6963,4.6479,4.6824,188200.0
2009-06-08 13:00:00,6.78,6.85,6.77,6.83,141800.0,4.6824,4.7308,4.6755,4.717,141800.0
2009-06-08 13:10:00,6.84,6.84,6.79,6.8,96000.0,4.7239,4.7239,4.6894,4.6963,96000.0
2009-06-08 13:20:00,6.8,6.8,6.75,6.77,90000.0,4.6963,4.6963,4.6617,4.6755,90000.0
2009-06-08 13:30:00,6.78,6.79,6.78,6.78,31200.0,4.6824,4.6894,4.6824,4.6824,31200.0
2009-06-08 13:40:00,6.78,6.81,6.75,6.79,51400.0,4.6824,4.7032,4.6617,4.6894,51400.0
2009-06-08 13:50:00,6.79,6.79,6.76,6.76,34800.0,4.6894,4.6894,4.6686,4.6686,34800.0
2009-06-08 14:00:00,6.76,6.77,6.75,6.76,51600.0,4.6686,4.6755,4.6617,4.6686,51600.0
2009-06-08 14:10:00,6.76,6.76,6.73,6.74,39600.0,4.6686,4.6686,4.6479,4.6548,39600.0
2009-06-08 14:20:00,6.75,6.75,6.71,6.74,134200.0,4.6617,4.6617,4.6341,4.6548,134200.0
2009-06-08 14:30:00,6.74,6.77,6.73,6.74,78800.0,4.6548,4.6755,4.6479,4.6548,78800.0
2009-06-08 14:40:00,6.74,6.77,6.72,6.74,248200.0,4.6548,4.6755,4.641,4.6548,248200.0
2009-06-08 14:50:00,6.74,6.75,6.69,6.7,170600.0,4.6548,4.6617,4.6203,4.6272,170600.0
2009-06-08 15:00:00,6.71,6.72,6.67,6.69,157600.0,4.6341,4.641,4.6065,4.6203,157600.0
2009-06-08 15:10:00,6.68,6.7,6.66,6.68,206600.0,4.6134,4.6272,4.5996,4.6134,206600.0
2009-06-08 15:20:00,6.7,6.76,6.68,6.69,352400.0,4.6272,4.6686,4.6134,4.6203,352400.0
2009-06-08 15:30:00,6.7,6.75,6.66,6.66,382800.0,4.6272,4.6617,4.5996,4.5996,382800.0
2009-06-08 15:40:00,6.66,6.7,6.66,6.67,305200.0,4.5996,4.6272,4.5996,4.6065,305200.0
2009-06-08 15:50:00,6.67,6.68,6.64,6.65,332600.0,4.6065,4.6134,4.5858,4.5927,332600.0
2009-06-09 09:30:00,6.71,6.9,6.71,6.9,256800.0,4.6341,4.7653,4.6341,4.7653,256800.0
2009-06-09 09:40:00,6.9,7.04,6.86,7.0,358200.0,4.7653,4.862,4.7377,4.8344,358200.0
2009-06-09 09:50:00,7.01,7.01,6.92,6.95,284600.0,4.8413,4.8413,4.7791,4.7999,284600.0
2009-06-09 10:00:00,6.95,6.98,6.9,6.94,245000.0,4.7999,4.8206,4.7653,4.7929,245000.0
2009-06-09 10:10:00,6.95,6.97,6.9,6.97,108000.0,4.7999,4.8137,4.7653,4.8137,108000.0
2009-06-09 10:20:00,6.97,6.97,6.91,6.93,82800.0,4.8137,4.8137,4.7722,4.786,82800.0
2009-06-09 10:30:00,6.93,6.93,6.9,6.93,43000.0,4.786,4.786,4.7653,4.786,43000.0
2009-06-09 10:40:00,6.93,7.01,6.93,6.97,166200.0,4.786,4.8413,4.786,4.8137,166200.0
2009-06-09 10:50:00,6.97,6.99,6.93,6.95,132200.0,4.8137,4.8275,4.786,4.7999,132200.0
2009-06-09 11:00:00,6.93,6.96,6.91,6.95,76000.0,4.786,4.8068,4.7722,4.7999,76000.0
2009-06-09 11:10:00,6.95,6.96,6.93,6.93,106200.0,4.7999,4.8068,4.786,4.786,106200.0
2009-06-09 11:20:00,6.93,6.94,6.9,6.9,57200.0,4.786,4.7929,4.7653,4.7653,57200.0
2009-06-09 11:30:00,6.9,6.91,6.89,6.89,31400.0,4.7653,4.7722,4.7584,4.7584,31400.0
2009-06-09 11:40:00,6.89,6.9,6.89,6.89,65000.0,4.7584,4.7653,4.7584,4.7584,65000.0
2009-06-09 11:50:00,6.89,6.89,6.83,6.85,74200.0,4.7584,4.7584,4.717,4.7308,74200.0
2009-06-09 12:00:00,6.85,6.88,6.85,6.88,72400.0,4.7308,4.7515,4.7308,4.7515,72400.0
2009-06-09 12:10:00,6.87,6.88,6.85,6.86,73400.0,4.7446,4.7515,4.7308,4.7377,73400.0
2009-06-09 12:20:00,6.86,6.91,6.85,6.9,100200.0,4.7377,4.7722,4.7308,4.7653,100200.0
2009-06-09 12:30:00,6.91,6.92,6.89,6.9,39000.0,4.7722,4.7791,4.7584,4.7653,39000.0
2009-06-09 12:40:00,6.89,6.9,6.87,6.9,108000.0,4.7584,4.7653,4.7446,4.7653,108000.0
2009-06-09 12:50:00,6.9,6.91,6.88,6.91,42600.0,4.7653,4.7722,4.7515,4.7722,42600.0
2009-06-09 13:00:00,6.9,6.93,6.9,6.92,49800.0,4.7653,4.786,4.7653,4.7791,49800.0
2009-06-09 13:10:00,6.92,6.97,6.89,6.94,149200.0,4.7791,4.8137,4.7584,4.7929,149200.0
2009-06-09 13:20:00,6.94,6.95,6.91,6.93,56200.0,4.7929,4.7999,4.7722,4.786,56200.0
2009-06-09 13:30:00,6.93,6.94,6.9,6.92,82600.0,4.786,4.7929,4.7653,4.7791,82600.0
2009-06-09 13:40:00,6.92,6.93,6.88,6.89,71400.0,4.7791,4.786,4.7515,4.7584,71400.0
2009-06-09 13:50:00,6.88,6.93,6.88,6.9,64000.0,4.7515,4.786,4.7515,4.7653,64000.0
2009-06-09 14:00:00,6.9,6.91,6.87,6.87,99200.0,4.7653,4.7722,4.7446,4.7446,99200.0
2009-06-09 14:10:00,6.87,6.9,6.86,6.9,37600.0,4.7446,4.7653,4.7377,4.7653,37600.0
2009-06-09 14:20:00,6.9,6.9,6.87,6.9,46800.0,4.7653,4.7653,4.7446,4.7653,46800.0
2009-06-09 14:30:00,6.9,6.91,6.9,6.9,60200.0,4.7653,4.7722,4.7653,4.7653,60200.0
2009-06-09 14:40:00,6.9,6.91,6.85,6.87,86400.0,4.7653,4.7722,4.7308,4.7446,86400.0
2009-06-09 14:50:00,6.87,6.88,6.85,6.88,67600.0,4.7446,4.7515,4.7308,4.7515,67600.0
2009-06-09 15:00:00,6.88,6.92,6.87,6.91,140000.0,4.7515,4.7791,4.7446,4.7722,140000.0
2009-06-09 15:10:00,6.91,6.91,6.87,6.9,103600.0,4.7722,4.7722,4.7446,4.7653,103600.0
2009-06-09 15:20:00,6.9,6.9,6.88,6.89,83800.0,4.7653,4.7653,4.7515,4.7584,83800.0
2009-06-09 15:30:00,6.89,6.92,6.88,6.9,93400.0,4.7584,4.7791,4.7515,4.7653,93400.0
2009-06-09 15:40:00,6.9,6.91,6.87,6.89,141400.0,4.7653,4.7722,4.7446,4.7584,141400.0
2009-06-09 15:50:00,6.89,6.92,6.86,6.87,171400.0,4.7584,4.7791,4.7377,4.7446,171400.0
2009-06-10 09:30:00,6.97,7.04,6.89,7.02,213000.0,4.8137,4.862,4.7584,4.8482,213000.0
2009-06-10 09:40:00,7.02,7.02,6.87,6.87,158400.0,4.8482,4.8482,4.7446,4.7446,158400.0
2009-06-10 09:50:00,6.87,6.87,6.8,6.83,180600.0,4.7446,4.7446,4.6963,4.717,180600.0
2009-06-10 10:00:00,6.83,6.86,6.75,6.86,263200.0,4.717,4.7377,4.6617,4.7377,263200.0
2009-06-10 10:10:00,6.86,6.88,6.78,6.86,224600.0,4.7377,4.7515,4.6824,4.7377,224600.0
2009-06-10 10:20:00,6.87,6.97,6.86,6.94,184800.0,4.7446,4.8137,4.7377,4.7929,184800.0
2009-06-10 10:30:00,6.93,6.94,6.86,6.86,97400.0,4.786,4.7929,4.7377,4.7377,97400.0
2009-06-10 10:40:00,6.86,6.87,6.77,6.79,123200.0,4.7377,4.7446,4.6755,4.6894,123200.0
2009-06-10 10:50:00,6.8,6.81,6.77,6.78,38600.0,4.6963,4.7032,4.6755,4.6824,38600.0
2009-06-10 11:00:00,6.78,6.84,6.75,6.81,75000.0,4.6824,4.7239,4.6617,4.7032,75000.0
2009-06-10 11:10:00,6.79,6.81,6.76,6.77,27000.0,4.6894,4.7032,4.6686,4.6755,27000.0
2009-06-10 11:20:00,6.77,6.82,6.77,6.82,23600.0,4.6755,4.7101,4.6755,4.7101,23600.0
2009-06-10 11:30:00,6.82,6.88,6.82,6.87,69000.0,4.7101,4.7515,4.7101,4.7446,69000.0
2009-06-10 11:40:00,6.87,6.87,6.85,6.85,31400.0,4.7446,4.7446,4.7308,4.7308,31400.0
2009-06-10 11:50:00,6.85,6.87,6.85,6.86,53800.0,4.7308,4.7446,4.7308,4.7377,53800.0
2009-06-10 12:00:00,6.86,6.89,6.85,6.88,157000.0,4.7377,4.7584,4.7308,4.7515,157000.0
2009-06-10 12:10:00,6.88,6.92,6.87,6.88,130000.0,4.7515,4.7791,4.7446,4.7515,130000.0
2009-06-10 12:20:00,6.88,6.89,6.85,6.88,64000.0,4.7515,4.7584,4.7308,4.7515,64000.0
2009-06-10 12:30:00,6.87,6.9,6.86,6.89,71600.0,4.7446,4.7653,4.7377,4.7584,71600.0
2009-06-10 12:40:00,6.87,6.9,6.87,6.88,78400.0,4.7446,4.7653,4.7446,4.7515,78400.0
2009-06-10 12:50:00,6.87,6.9,6.87,6.9,40800.0,4.7446,4.7653,4.7446,4.7653,40800.0
2009-06-10 13:00:00,6.9,6.9,6.77,6.82,242400.0,4.7653,4.7653,4.6755,4.7101,242400.0
2009-06-10 13:10:00,6.82,6.84,6.79,6.8,49000.0,4.7101,4.7239,4.6894,4.6963,49000.0
2009-06-10 13:20:00,6.79,6.79,6.75,6.76,42400.0,4.6894,4.6894,4.6617,4.6686,42400.0
2009-06-10 13:30:00,6.76,6.77,6.74,6.74,92400.0,4.6686,4.6755,4.6548,4.6548,92400.0
2009-06-10 13:40:00,6.74,6.77,6.73,6.75,60400.0,4.6548,4.6755,4.6479,4.6617,60400.0
2009-06-10 13:50:00,6.74,6.79,6.74,6.79,77400.0,4.6548,4.6894,4.6548,4.6894,77400.0
2009-06-10 14:00:00,6.78,6.78,6.71,6.76,144200.0,4.6824,4.6824,4.6341,4.6686,144200.0
2009-06-10 14:10:00,6.76,6.8,6.75,6.78,75200.0,4.6686,4.6963,4.6617,4.6824,75200.0
2009-06-10 14:20:00,6.78,6.8,6.77,6.77,79600.0,4.6824,4.6963,4.6755,4.6755,79600.0
2009-06-10 14:30:00,6.77,6.83,6.75,6.81,90200.0,4.6755,4.717,4.6617,4.7032,90200.0
2009-06-10 14:40:00,6.81,6.85,6.79,6.84,92800.0,4.7032,4.7308,4.6894,4.7239,92800.0
2009-06-10 14:50:00,6.85,6.9,6.84,6.88,155200.0,4.7308,4.7653,4.7239,4.7515,155200.0
2009-06-10 15:00:00,6.88,6.88,6.83,6.84,160600.0,4.7515,4.7515,4.717,4.7239,160600.0
2009-06-10 15:10:00,6.84,6.87,6.83,6.85,133000.0,4.7239,4.7446,4.717,4.7308,133000.0
2009-06-10 15:20:00,6.84,6.86,6.82,6.83,163000.0,4.7239,4.7377,4.7101,4.717,163000.0
2009-06-10 15:30:00,6.83,6.89,6.83,6.86,192200.0,4.717,4.7584,4.717,4.7377,192200.0
2009-06-10 15:40:00,6.86,6.89,6.83,6.86,204400.0,4.7377,4.7584,4.717,4.7377,204400.0
2009-06-10 15:50:00,6.85,6.86,6.8,6.85,307000.0,4.7308,4.7377,4.6963,4.7308,307000.0
2009-06-11 09:30:00,6.88,6.93,6.81,6.85,96400.0,4.7515,4.786,4.7032,4.7308,96400.0
2009-06-11 09:40:00,6.85,6.96,6.82,6.92,72200.0,4.7308,4.8068,4.7101,4.7791,72200.0
2009-06-11 09:50:00,6.92,6.92,6.84,6.85,54000.0,4.7791,4.7791,4.7239,4.7308,54000.0
2009-06-11 10:00:00,6.85,6.93,6.84,6.9,69000.0,4.7308,4.786,4.7239,4.7653,69000.0
2009-06-11 10:10:00,6.91,6.94,6.87,6.92,79600.0,4.7722,4.7929,4.7446,4.7791,79600.0
2009-06-11 10:20:00,6.92,6.93,6.87,6.89,78400.0,4.7791,4.786,4.7446,4.7584,78400.0
2009-06-11 10:30:00,6.89,6.91,6.8,6.81,54000.0,4.7584,4.7722,4.6963,4.7032,54000.0
2009-06-11 10:40:00,6.81,6.84,6.8,6.84,61200.0,4.7032,4.7239,4.6963,4.7239,61200.0
2009-06-11 10:50:00,6.84,6.84,6.75,6.75,131200.0,4.7239,4.7239,4.6617,4.6617,131200.0
2009-06-11 11:00:00,6.75,6.77,6.69,6.76,130600.0,4.6617,4.6755,4.6203,4.6686,130600.0
2009-06-11 11:10:00,6.75,6.77,6.7,6.7,84200.0,4.6617,4.6755,4.6272,4.6272,84200.0
2009-06-11 11:20:00,6.71,6.71,6.64,6.65,121200.0,4.6341,4.6341,4.5858,4.5927,121200.0
2009-06-11 11:30:00,6.64,6.64,6.58,6.59,84200.0,4.5858,4.5858,4.5443,4.5512,84200.0
2009-06-11 11:40:00,6.58,6.6,6.55,6.55,64800.0,4.5443,4.5581,4.5236,4.5236,64800.0
2009-06-11 11:50:00,6.55,6.58,6.54,6.55,44200.0,4.5236,4.5443,4.5167,4.5236,44200.0
2009-06-11 12:00:00,6.54,6.55,6.5,6.52,83400.0,4.5167,4.5236,4.4891,4.5029,83400.0
2009-06-11 12:10:00,6.51,6.53,6.49,6.51,65000.0,4.496,4.5098,4.4822,4.496,65000.0
2009-06-11 12:20:00,6.51,6.57,6.51,6.56,88400.0,4.496,4.5374,4.496,4.5305,88400.0
2009-06-11 12:30:00,6.56,6.59,6.55,6.55,33000.0,4.5305,4.5512,4.5236,4.5236,33000.0
2009-06-11 12:40:00,6.56,6.57,6.51,6.57,165200.0,4.5305,4.5374,4.496,4.5374,165200.0
2009-06-11 12:50:00,6.57,6.64,6.57,6.64,109600.0,4.5374,4.5858,4.5374,4.5858,109600.0
2009-06-11 13:00:00,6.63,6.67,6.57,6.58,155200.0,4.5789,4.6065,4.5374,4.5443,155200.0
2009-06-11 13:10:00,6.59,6.6,6.57,6.59,66400.0,4.5512,4.5581,4.5374,4.5512,66400.0
2009-06-11 13:20:00,6.59,6.6,6.58,6.58,109800.0,4.5512,4.5581,4.5443,4.5443,109800.0
2009-06-11 13:30:00,6.59,6.59,6.54,6.55,138400.0,4.5512,4.5512,4.5167,4.5236,138400.0
2009-06-11 13:40:00,6.55,6.56,6.53,6.55,85200.0,4.5236,4.5305,4.5098,4.5236,85200.0
2009-06-11 13:50:00,6.54,6.55,6.51,6.53,56000.0,4.5167,4.5236,4.496,4.5098,56000.0
2009-06-11 14:00:00,6.53,6.55,6.51,6.52,62400.0,4.5098,4.5236,4.496,4.5029,62400.0
2009-06-11 14:10:00,6.52,6.55,6.52,6.55,119200.0,4.5029,4.5236,4.5029,4.5236,119200.0
2009-06-11 14:20:00,6.55,6.55,6.53,6.54,60200.0,4.5236,4.5236,4.5098,4.5167,60200.0
2009-06-11 14:30:00,6.54,6.55,6.51,6.52,128200.0,4.5167,4.5236,4.496,4.5029,128200.0
2009-06-11 14:40:00,6.52,6.52,6.49,6.49,101400.0,4.5029,4.5029,4.4822,4.4822,101400.0
2009-06-11 14:50:00,6.49,6.52,6.49,6.49,96800.0,4.4822,4.5029,4.4822,4.4822,96800.0
2009-06-11 15:00:00,6.49,6.51,6.48,6.49,148600.0,4.4822,4.496,4.4753,4.4822,148600.0
2009-06-11 15:10:00,6.49,6.5,6.46,6.47,126000.0,4.4822,4.4891,4.4614,4.4684,126000.0
2009-06-11 15:20:00,6.47,6.49,6.46,6.47,93800.0,4.4684,4.4822,4.4614,4.4684,93800.0
2009-06-11 15:30:00,6.47,6.48,6.43,6.45,199800.0,4.4684,4.4753,4.4407,4.4545,199800.0
2009-06-11 15:40:00,6.45,6.54,6.45,6.5,365400.0,4.4545,4.5167,4.4545,4.4891,365400.0
2009-06-11 15:50:00,6.51,6.51,6.45,6.46,240200.0,4.496,4.496,4.4545,4.4614,240200.0
2009-06-12 09:30:00,6.42,6.51,6.38,6.47,48400.0,4.4338,4.496,4.4062,4.4684,48400.0
2009-06-12 09:40:00,6.46,6.46,6.34,6.36,50200.0,4.4614,4.4614,4.3786,4.3924,50200.0
2009-06-12 09:50:00,6.35,6.41,6.31,6.32,93000.0,4.3855,4.4269,4.3579,4.3648,93000.0
2009-06-12 10:00:00,6.31,6.31,6.26,6.26,70400.0,4.3579,4.3579,4.3233,4.3233,70400.0
2009-06-12 10:10:00,6.26,6.36,6.26,6.35,81800.0,4.3233,4.3924,4.3233,4.3855,81800.0
2009-06-12 10:20:00,6.34,6.38,6.34,6.38,92400.0,4.3786,4.4062,4.3786,4.4062,92400.0
2009-06-12 10:30:00,6.37,6.38,6.35,6.37,61000.0,4.3993,4.4062,4.3855,4.3993,61000.0
2009-06-12 10:40:00,6.37,6.42,6.37,6.41,31000.0,4.3993,4.4338,4.3993,4.4269,31000.0
2009-06-12 10:50:00,6.42,6.42,6.36,6.36,146000.0,4.4338,4.4338,4.3924,4.3924,146000.0
2009-06-12 11:00:00,6.36,6.37,6.32,6.34,128800.0,4.3924,4.3993,4.3648,4.3786,128800.0
2009-06-12 11:10:00,6.33,6.34,6.28,6.29,206000.0,4.3717,4.3786,4.3371,4.344,206000.0
2009-06-12 11:20:00,6.29,6.29,6.25,6.29,72600.0,4.344,4.344,4.3164,4.344,72600.0
2009-06-12 11:30:00,6.28,6.3,6.25,6.26,67400.0,4.3371,4.3509,4.3164,4.3233,67400.0
2009-06-12 11:40:00,6.26,6.26,6.18,6.23,101600.0,4.3233,4.3233,4.2681,4.3026,101600.0
2009-06-12 11:50:00,6.23,6.25,6.19,6.22,41800.0,4.3026,4.3164,4.275,4.2957,41800.0
2009-06-12 12:00:00,6.21,6.24,6.2,6.22,51600.0,4.2888,4.3095,4.2819,4.2957,51600.0
2009-06-12 12:10:00,6.22,6.24,6.2,6.21,54400.0,4.2957,4.3095,4.2819,4.2888,54400.0
2009-06-12 12:20:00,6.21,6.22,6.2,6.21,59000.0,4.2888,4.2957,4.2819,4.2888,59000.0
2009-06-12 12:30:00,6.21,6.23,6.2,6.22,61200.0,4.2888,4.3026,4.2819,4.2957,61200.0
2009-06-12 12:40:00,6.22,6.24,6.21,6.23,54800.0,4.2957,4.3095,4.2888,4.3026,54800.0
2009-06-12 12:50:00,6.23,6.23,6.21,6.22,40400.0,4.3026,4.3026,4.2888,4.2957,40400.0
2009-06-12 13:00:00,6.22,6.24,6.2,6.21,48800.0,4.2957,4.3095,4.2819,4.2888,48800.0
2009-06-12 13:10:00,6.21,6.23,6.2,6.22,55600.0,4.2888,4.3026,4.2819,4.2957,55600.0
2009-06-12 13:20:00,6.22,6.23,6.21,6.22,36000.0,4.2957,4.3026,4.2888,4.2957,36000.0
2009-06-12 13:30:00,6.22,6.23,6.21,6.23,31400.0,4.2957,4.3026,4.2888,4.3026,31400.0
2009-06-12 13:40:00,6.24,6.27,6.24,6.27,57200.0,4.3095,4.3302,4.3095,4.3302,57200.0
2009-06-12 13:50:00,6.27,6.34,6.26,6.32,134000.0,4.3302,4.3786,4.3233,4.3648,134000.0
2009-06-12 14:00:00,6.32,6.34,6.3,6.31,73200.0,4.3648,4.3786,4.3509,4.3579,73200.0
2009-06-12 14:10:00,6.31,6.35,6.31,6.35,39400.0,4.3579,4.3855,4.3579,4.3855,39400.0
2009-06-12 14:20:00,6.35,6.36,6.32,6.33,59600.0,4.3855,4.3924,4.3648,4.3717,59600.0
2009-06-12 14:30:00,6.32,6.37,6.32,6.35,85000.0,4.3648,4.3993,4.3648,4.3855,85000.0
2009-06-12 14:40:00,6.35,6.42,6.35,6.4,140600.0,4.3855,4.4338,4.3855,4.42,140600.0
2009-06-12 14:50:00,6.41,6.41,6.38,6.4,78600.0,4.4269,4.4269,4.4062,4.42,78600.0
2009-06-12 15:00:00,6.4,6.43,6.4,6.41,112000.0,4.42,4.4407,4.42,4.4269,112000.0
2009-06-12 15:10:00,6.41,6.42,6.39,6.4,95800.0,4.4269,4.4338,4.4131,4.42,95800.0
2009-06-12 15:20:00,6.4,6.42,6.39,6.42,78400.0,4.42,4.4338,4.4131,4.4338,78400.0
2009-06-12 15:30:00,6.42,6.45,6.41,6.41,168000.0,4.4338,4.4545,4.4269,4.4269,168000.0
2009-06-12 15:40:00,6.41,6.43,6.4,6.41,80400.0,4.4269,4.4407,4.42,4.4269,80400.0
2009-06-12 15:50:00,6.41,6.44,6.41,6.42,201800.0,4.4269,4.4476,4.4269,4.4338,201800.0
2009-06-15 09:30:00,6.3,6.31,6.2,6.25,137800.0,4.3509,4.3579,4.2819,4.3164,137800.0
2009-06-15 09:40:00,6.25,6.26,6.11,6.12,127800.0,4.3164,4.3233,4.2197,4.2266,127800.0
2009-06-15 09:50:00,6.12,6.12,6.08,6.09,81200.0,4.2266,4.2266,4.199,4.2059,81200.0
2009-06-15 10:00:00,6.08,6.12,6.06,6.11,159000.0,4.199,4.2266,4.1852,4.2197,159000.0
2009-06-15 10:10:00,6.11,6.17,6.11,6.16,84600.0,4.2197,4.2612,4.2197,4.2543,84600.0
2009-06-15 10:20:00,6.16,6.18,6.14,6.18,42200.0,4.2543,4.2681,4.2404,4.2681,42200.0
2009-06-15 10:30:00,6.18,6.18,6.07,6.07,65000.0,4.2681,4.2681,4.1921,4.1921,65000.0
2009-06-15 10:40:00,6.07,6.1,6.06,6.1,42400.0,4.1921,4.2128,4.1852,4.2128,42400.0
2009-06-15 10:50:00,6.1,6.14,6.1,6.13,56400.0,4.2128,4.2404,4.2128,4.2335,56400.0
2009-06-15 11:00:00,6.13,6.13,6.1,6.1,144800.0,4.2335,4.2335,4.2128,4.2128,144800.0
2009-06-15 11:10:00,6.1,6.14,6.1,6.11,92000.0,4.2128,4.2404,4.2128,4.2197,92000.0
2009-06-15 11:20:00,6.11,6.11,6.09,6.11,66200.0,4.2197,4.2197,4.2059,4.2197,66200.0
2009-06-15 11:30:00,6.11,6.13,6.1,6.13,44600.0,4.2197,4.2335,4.2128,4.2335,44600.0
2009-06-15 11:40:00,6.12,6.13,6.12,6.13,37200.0,4.2266,4.2335,4.2266,4.2335,37200.0
2009-06-15 11:50:00,6.12,6.12,6.1,6.11,24800.0,4.2266,4.2266,4.2128,4.2197,24800.0
2009-06-15 12:00:00,6.11,6.11,6.08,6.09,42800.0,4.2197,4.2197,4.199,4.2059,42800.0
2009-06-15 12:10:00,6.09,6.11,6.08,6.11,35600.0,4.2059,4.2197,4.199,4.2197,35600.0
2009-06-15 12:20:00,6.11,6.11,6.09,6.09,21000.0,4.2197,4.2197,4.2059,4.2059,21000.0
2009-06-15 12:30:00,6.09,6.11,6.09,6.11,39200.0,4.2059,4.2197,4.2059,4.2197,39200.0
2009-06-15 12:40:00,6.11,6.12,6.1,6.1,32800.0,4.2197,4.2266,4.2128,4.2128,32800.0
2009-06-15 12:50:00,6.11,6.11,6.07,6.08,70400.0,4.2197,4.2197,4.1921,4.199,70400.0
2009-06-15 13:00:00,6.07,6.08,6.05,6.07,81200.0,4.1921,4.199,4.1783,4.1921,81200.0
2009-06-15 13:10:00,6.07,6.14,6.07,6.11,115800.0,4.1921,4.2404,4.1921,4.2197,115800.0
2009-06-15 13:20:00,6.11,6.13,6.11,6.12,32600.0,4.2197,4.2335,4.2197,4.2266,32600.0
2009-06-15 13:30:00,6.12,6.12,6.08,6.11,65800.0,4.2266,4.2266,4.199,4.2197,65800.0
2009-06-15 13:40:00,6.1,6.11,6.09,6.1,40200.0,4.2128,4.2197,4.2059,4.2128,40200.0
2009-06-15 13:50:00,6.1,6.12,6.07,6.08,107600.0,4.2128,4.2266,4.1921,4.199,107600.0
2009-06-15 14:00:00,6.07,6.11,6.07,6.09,77200.0,4.1921,4.2197,4.1921,4.2059,77200.0
2009-06-15 14:10:00,6.09,6.09,6.07,6.07,35600.0,4.2059,4.2059,4.1921,4.1921,35600.0
2009-06-15 14:20:00,6.07,6.08,6.06,6.07,50600.0,4.1921,4.199,4.1852,4.1921,50600.0
2009-06-15 14:30:00,6.07,6.07,6.05,6.06,86000.0,4.1921,4.1921,4.1783,4.1852,86000.0
2009-06-15 14:40:00,6.06,6.06,6.03,6.03,113200.0,4.1852,4.1852,4.1645,4.1645,113200.0
2009-06-15 14:50:00,6.03,6.05,6.01,6.05,101800.0,4.1645,4.1783,4.1507,4.1783,101800.0
2009-06-15 15:00:00,6.05,6.06,6.04,6.06,55000.0,4.1783,4.1852,4.1714,4.1852,55000.0
2009-06-15 15:10:00,6.06,6.1,6.06,6.09,61400.0,4.1852,4.2128,4.1852,4.2059,61400.0
2009-06-15 15:20:00,6.09,6.12,6.09,6.12,76400.0,4.2059,4.2266,4.2059,4.2266,76400.0
2009-06-15 15:30:00,6.12,6.13,6.1,6.12,132400.0,4.2266,4.2335,4.2128,4.2266,132400.0
2009-06-15 15:40:00,6.12,6.14,6.1,6.12,117400.0,4.2266,4.2404,4.2128,4.2266,117400.0
2009-06-15 15:50:00,6.12,6.17,6.11,6.14,431000.0,4.2266,4.2612,4.2197,4.2404,431000.0
2009-06-16 09:30:00,6.23,6.29,6.06,6.14,73000.0,4.3026,4.344,4.1852,4.2404,73000.0
2009-06-16 09:40:00,6.14,6.16,6.1,6.14,116800.0,4.2404,4.2543,4.2128,4.2404,116800.0
2009-06-16 09:50:00,6.15,6.16,6.06,6.07,156000.0,4.2474,4.2543,4.1852,4.1921,156000.0
2009-06-16 10:00:00,6.07,6.12,6.04,6.05,137600.0,4.1921,4.2266,4.1714,4.1783,137600.0
2009-06-16 10:10:00,6.05,6.08,6.03,6.03,100800.0,4.1783,4.199,4.1645,4.1645,100800.0
2009-06-16 10:20:00,6.03,6.06,6.02,6.03,43800.0,4.1645,4.1852,4.1576,4.1645,43800.0
2009-06-16 10:30:00,6.03,6.04,6.0,6.03,30400.0,4.1645,4.1714,4.1438,4.1645,30400.0
2009-06-16 10:40:00,6.03,6.04,6.02,6.02,32800.0,4.1645,4.1714,4.1576,4.1576,32800.0
2009-06-16 10:50:00,6.02,6.03,6.01,6.01,35000.0,4.1576,4.1645,4.1507,4.1507,35000.0
2009-06-16 11:00:00,6.01,6.06,6.01,6.04,47400.0,4.1507,4.1852,4.1507,4.1714,47400.0
2009-06-16 11:10:00,6.05,6.07,6.04,6.06,33800.0,4.1783,4.1921,4.1714,4.1852,33800.0
2009-06-16 11:20:00,6.06,6.07,6.02,6.05,27400.0,4.1852,4.1921,4.1576,4.1783,27400.0
2009-06-16 11:30:00,6.05,6.05,6.01,6.03,40400.0,4.1783,4.1783,4.1507,4.1645,40400.0
2009-06-16 11:40:00,6.02,6.02,5.98,5.98,31800.0,4.1576,4.1576,4.1299,4.1299,31800.0
2009-06-16 11:50:00,5.99,5.99,5.96,5.96,64000.0,4.1369,4.1369,4.1161,4.1161,64000.0
2009-06-16 12:00:00,5.96,5.97,5.93,5.93,155400.0,4.1161,4.123,4.0954,4.0954,155400.0
2009-06-16 12:10:00,5.94,5.95,5.93,5.93,15400.0,4.1023,4.1092,4.0954,4.0954,15400.0
2009-06-16 12:20:00,5.93,5.93,5.92,5.92,38600.0,4.0954,4.0954,4.0885,4.0885,38600.0
2009-06-16 12:30:00,5.92,5.92,5.85,5.85,98400.0,4.0885,4.0885,4.0402,4.0402,98400.0
2009-06-16 12:40:00,5.85,5.85,5.79,5.79,105000.0,4.0402,4.0402,3.9987,3.9987,105000.0
2009-06-16 12:50:00,5.8,5.8,5.77,5.79,119600.0,4.0056,4.0056,3.9849,3.9987,119600.0
2009-06-16 13:00:00,5.79,5.81,5.78,5.81,61200.0,3.9987,4.0125,3.9918,4.0125,61200.0
2009-06-16 13:10:00,5.81,5.85,5.81,5.84,36200.0,4.0125,4.0402,4.0125,4.0333,36200.0
2009-06-16 13:20:00,5.84,5.85,5.81,5.85,59000.0,4.0333,4.0402,4.0125,4.0402,59000.0
2009-06-16 13:30:00,5.85,5.85,5.83,5.83,29200.0,4.0402,4.0402,4.0264,4.0264,29200.0
2009-06-16 13:40:00,5.83,5.88,5.83,5.88,71400.0,4.0264,4.0609,4.0264,4.0609,71400.0
2009-06-16 13:50:00,5.88,5.89,5.83,5.83,73200.0,4.0609,4.0678,4.0264,4.0264,73200.0
2009-06-16 14:00:00,5.83,5.83,5.77,5.77,98600.0,4.0264,4.0264,3.9849,3.9849,98600.0
2009-06-16 14:10:00,5.77,5.84,5.76,5.83,144000.0,3.9849,4.0333,3.978,4.0264,144000.0
2009-06-16 14:20:00,5.83,5.84,5.82,5.83,106600.0,4.0264,4.0333,4.0194,4.0264,106600.0
2009-06-16 14:30:00,5.83,5.87,5.82,5.86,120400.0,4.0264,4.054,4.0194,4.0471,120400.0
2009-06-16 14:40:00,5.87,5.88,5.86,5.87,90200.0,4.054,4.0609,4.0471,4.054,90200.0
2009-06-16 14:50:00,5.87,5.91,5.86,5.9,92200.0,4.054,4.0816,4.0471,4.0747,92200.0
2009-06-16 15:00:00,5.9,5.92,5.87,5.88,157000.0,4.0747,4.0885,4.054,4.0609,157000.0
2009-06-16 15:10:00,5.88,5.91,5.85,5.91,291600.0,4.0609,4.0816,4.0402,4.0816,291600.0
2009-06-16 15:20:00,5.9,5.91,5.9,5.91,327400.0,4.0747,4.0816,4.0747,4.0816,327400.0
2009-06-16 15:30:00,5.92,5.94,5.9,5.91,167800.0,4.0885,4.1023,4.0747,4.0816,167800.0
2009-06-16 15:40:00,5.91,5.95,5.91,5.92,213200.0,4.0816,4.1092,4.0816,4.0885,213200.0
2009-06-16 15:50:00,5.92,5.93,5.89,5.91,315200.0,4.0885,4.0954,4.0678,4.0816,315200.0
2009-06-17 09:30:00,5.97,5.97,5.8,5.85,72000.0,4.123,4.123,4.0056,4.0402,72000.0
2009-06-17 09:40:00,5.83,5.88,5.77,5.77,115400.0,4.0264,4.0609,3.9849,3.9849,115400.0
2009-06-17 09:50:00,5.78,5.8,5.74,5.78,84800.0,3.9918,4.0056,3.9642,3.9918,84800.0
2009-06-17 10:00:00,5.77,5.97,5.77,5.93,88000.0,3.9849,4.123,3.9849,4.0954,88000.0
2009-06-17 10:10:00,5.93,5.95,5.86,5.86,61400.0,4.0954,4.1092,4.0471,4.0471,61400.0
2009-06-17 10:20:00,5.86,5.86,5.79,5.8,65800.0,4.0471,4.0471,3.9987,4.0056,65800.0
2009-06-17 10:30:00,5.8,5.8,5.73,5.73,71200.0,4.0056,4.0056,3.9573,3.9573,71200.0
2009-06-17 10:40:00,5.74,5.81,5.73,5.81,91600.0,3.9642,4.0125,3.9573,4.0125,91600.0
2009-06-17 10:50:00,5.8,5.89,5.79,5.86,61400.0,4.0056,4.0678,3.9987,4.0471,61400.0
2009-06-17 11:00:00,5.86,5.9,5.86,5.87,40200.0,4.0471,4.0747,4.0471,4.054,40200.0
2009-06-17 11:10:00,5.87,5.96,5.86,5.96,85600.0,4.054,4.1161,4.0471,4.1161,85600.0
2009-06-17 11:20:00,5.96,6.03,5.96,6.02,106200.0,4.1161,4.1645,4.1161,4.1576,106200.0
2009-06-17 11:30:00,6.01,6.03,5.99,6.03,125600.0,4.1507,4.1645,4.1369,4.1645,125600.0
2009-06-17 11:40:00,6.03,6.04,5.98,5.98,83400.0,4.1645,4.1714,4.1299,4.1299,83400.0
2009-06-17 11:50:00,5.98,6.01,5.95,6.0,58800.0,4.1299,4.1507,4.1092,4.1438,58800.0
2009-06-17 12:00:00,6.0,6.07,6.0,6.06,113400.0,4.1438,4.1921,4.1438,4.1852,113400.0
2009-06-17 12:10:00,6.06,6.06,6.01,6.02,45200.0,4.1852,4.1852,4.1507,4.1576,45200.0
2009-06-17 12:20:00,6.02,6.08,6.01,6.06,150800.0,4.1576,4.199,4.1507,4.1852,150800.0
2009-06-17 12:30:00,6.06,6.07,6.05,6.06,107600.0,4.1852,4.1921,4.1783,4.1852,107600.0
2009-06-17 12:40:00,6.06,6.06,6.02,6.02,80400.0,4.1852,4.1852,4.1576,4.1576,80400.0
2009-06-17 12:50:00,6.02,6.03,6.02,6.03,18400.0,4.1576,4.1645,4.1576,4.1645,18400.0
2009-06-17 13:00:00,6.03,6.07,6.03,6.04,97800.0,4.1645,4.1921,4.1645,4.1714,97800.0
2009-06-17 13:10:00,6.04,6.07,6.04,6.06,73000.0,4.1714,4.1921,4.1714,4.1852,73000.0
2009-06-17 13:20:00,6.06,6.1,6.06,6.09,67000.0,4.1852,4.2128,4.1852,4.2059,67000.0
2009-06-17 13:30:00,6.1,6.11,6.07,6.1,66000.0,4.2128,4.2197,4.1921,4.2128,66000.0
2009-06-17 13:40:00,6.1,6.1,6.07,6.08,94200.0,4.2128,4.2128,4.1921,4.199,94200.0
2009-06-17 13:50:00,6.08,6.08,6.05,6.07,63000.0,4.199,4.199,4.1783,4.1921,63000.0
2009-06-17 14:00:00,6.07,6.08,6.03,6.03,86000.0,4.1921,4.199,4.1645,4.1645,86000.0
2009-06-17 14:10:00,6.03,6.04,6.01,6.04,45800.0,4.1645,4.1714,4.1507,4.1714,45800.0
2009-06-17 14:20:00,6.04,6.05,6.03,6.04,108400.0,4.1714,4.1783,4.1645,4.1714,108400.0
2009-06-17 14:30:00,6.05,6.07,6.01,6.01,98800.0,4.1783,4.1921,4.1507,4.1507,98800.0
2009-06-17 14:40:00,6.01,6.01,5.95,5.98,65200.0,4.1507,4.1507,4.1092,4.1299,65200.0
2009-06-17 14:50:00,5.97,5.99,5.96,5.99,46000.0,4.123,4.1369,4.1161,4.1369,46000.0
2009-06-17 15:00:00,5.98,5.99,5.95,5.96,63800.0,4.1299,4.1369,4.1092,4.1161,63800.0
2009-06-17 15:10:00,5.97,5.98,5.96,5.97,48800.0,4.123,4.1299,4.1161,4.123,48800.0
2009-06-17 15:20:00,5.97,5.99,5.94,5.94,95800.0,4.123,4.1369,4.1023,4.1023,95800.0
2009-06-17 15:30:00,5.95,5.97,5.94,5.96,133800.0,4.1092,4.123,4.1023,4.1161,133800.0
2009-06-17 15:40:00,5.96,6.01,5.95,6.01,184800.0,4.1161,4.1507,4.1092,4.1507,184800.0
2009-06-17 15:50:00,6.01,6.01,5.94,5.98,372200.0,4.1507,4.1507,4.1023,4.1299,372200.0
2009-06-18 09:30:00,6.05,6.05,5.87,5.87,99400.0,4.1783,4.1783,4.054,4.054,99400.0
2009-06-18 09:40:00,5.87,5.94,5.84,5.93,85600.0,4.054,4.1023,4.0333,4.0954,85600.0
2009-06-18 09:50:00,5.92,6.02,5.87,6.02,72400.0,4.0885,4.1576,4.054,4.1576,72400.0
2009-06-18 10:00:00,6.02,6.03,5.92,5.92,101000.0,4.1576,4.1645,4.0885,4.0885,101000.0
2009-06-18 10:10:00,5.92,5.96,5.9,5.92,62600.0,4.0885,4.1161,4.0747,4.0885,62600.0
2009-06-18 10:20:00,5.92,5.93,5.81,5.86,65400.0,4.0885,4.0954,4.0125,4.0471,65400.0
2009-06-18 10:30:00,5.86,5.89,5.86,5.88,32400.0,4.0471,4.0678,4.0471,4.0609,32400.0
2009-06-18 10:40:00,5.87,5.87,5.84,5.86,32200.0,4.054,4.054,4.0333,4.0471,32200.0
2009-06-18 10:50:00,5.86,5.86,5.8,5.83,75400.0,4.0471,4.0471,4.0056,4.0264,75400.0
2009-06-18 11:00:00,5.82,5.85,5.82,5.85,28600.0,4.0194,4.0402,4.0194,4.0402,28600.0
2009-06-18 11:10:00,5.85,5.88,5.85,5.87,23600.0,4.0402,4.0609,4.0402,4.054,23600.0
2009-06-18 11:20:00,5.87,5.89,5.87,5.87,52400.0,4.054,4.0678,4.054,4.054,52400.0
2009-06-18 11:30:00,5.87,5.88,5.85,5.86,17600.0,4.054,4.0609,4.0402,4.0471,17600.0
2009-06-18 11:40:00,5.86,5.87,5.85,5.85,17200.0,4.0471,4.054,4.0402,4.0402,17200.0
2009-06-18 11:50:00,5.86,5.88,5.85,5.86,81400.0,4.0471,4.0609,4.0402,4.0471,81400.0
2009-06-18 12:00:00,5.86,5.89,5.85,5.89,175800.0,4.0471,4.0678,4.0402,4.0678,175800.0
2009-06-18 12:10:00,5.88,5.93,5.88,5.93,98400.0,4.0609,4.0954,4.0609,4.0954,98400.0
2009-06-18 12:20:00,5.92,5.93,5.91,5.92,41600.0,4.0885,4.0954,4.0816,4.0885,41600.0
2009-06-18 12:30:00,5.93,5.93,5.9,5.9,35600.0,4.0954,4.0954,4.0747,4.0747,35600.0
2009-06-18 12:40:00,5.9,5.91,5.88,5.91,72800.0,4.0747,4.0816,4.0609,4.0816,72800.0
2009-06-18 12:50:00,5.91,5.93,5.91,5.93,43800.0,4.0816,4.0954,4.0816,4.0954,43800.0
2009-06-18 13:00:00,5.93,5.95,5.93,5.95,20400.0,4.0954,4.1092,4.0954,4.1092,20400.0
2009-06-18 13:10:00,5.95,5.95,5.92,5.93,24800.0,4.1092,4.1092,4.0885,4.0954,24800.0
2009-06-18 13:20:00,5.93,5.95,5.93,5.94,34000.0,4.0954,4.1092,4.0954,4.1023,34000.0
2009-06-18 13:30:00,5.94,5.95,5.89,5.89,100600.0,4.1023,4.1092,4.0678,4.0678,100600.0
2009-06-18 13:40:00,5.89,5.91,5.88,5.89,108400.0,4.0678,4.0816,4.0609,4.0678,108400.0
2009-06-18 13:50:00,5.89,5.9,5.86,5.86,41200.0,4.0678,4.0747,4.0471,4.0471,41200.0
2009-06-18 14:00:00,5.87,5.87,5.85,5.85,68400.0,4.054,4.054,4.0402,4.0402,68400.0
2009-06-18 14:10:00,5.85,5.86,5.84,5.86,49000.0,4.0402,4.0471,4.0333,4.0471,49000.0
2009-06-18 14:20:00,5.86,5.86,5.83,5.85,29800.0,4.0471,4.0471,4.0264,4.0402,29800.0
2009-06-18 14:30:00,5.85,5.86,5.83,5.85,51400.0,4.0402,4.0471,4.0264,4.0402,51400.0
2009-06-18 14:40:00,5.85,5.87,5.84,5.86,50400.0,4.0402,4.054,4.0333,4.0471,50400.0
2009-06-18 14:50:00,5.86,5.87,5.85,5.87,43000.0,4.0471,4.054,4.0402,4.054,43000.0
2009-06-18 15:00:00,5.87,5.88,5.85,5.88,48000.0,4.054,4.0609,4.0402,4.0609,48000.0
2009-06-18 15:10:00,5.88,5.88,5.86,5.87,47000.0,4.0609,4.0609,4.0471,4.054,47000.0
2009-06-18 15:20:00,5.87,5.87,5.83,5.85,129600.0,4.054,4.054,4.0264,4.0402,129600.0
2009-06-18 15:30:00,5.85,5.87,5.83,5.84,78800.0,4.0402,4.054,4.0264,4.0333,78800.0
2009-06-18 15:40:00,5.84,5.86,5.82,5.83,125200.0,4.0333,4.0471,4.0194,4.0264,125200.0
2009-06-18 15:50:00,5.83,5.85,5.82,5.85,144400.0,4.0264,4.0402,4.0194,4.0402,144400.0
2009-06-19 09:30:00,5.88,5.96,5.85,5.95,153800.0,4.0609,4.1161,4.0402,4.1092,153800.0
2009-06-19 09:40:00,5.94,5.94,5.87,5.88,94600.0,4.1023,4.1023,4.054,4.0609,94600.0
2009-06-19 09:50:00,5.89,5.9,5.83,5.83,44600.0,4.0678,4.0747,4.0264,4.0264,44600.0
2009-06-19 10:00:00,5.83,5.83,5.79,5.79,75000.0,4.0264,4.0264,3.9987,3.9987,75000.0
2009-06-19 10:10:00,5.79,5.8,5.76,5.77,143200.0,3.9987,4.0056,3.978,3.9849,143200.0
2009-06-19 10:20:00,5.77,5.8,5.75,5.8,65800.0,3.9849,4.0056,3.9711,4.0056,65800.0
2009-06-19 10:30:00,5.8,5.83,5.8,5.81,53400.0,4.0056,4.0264,4.0056,4.0125,53400.0
2009-06-19 10:40:00,5.82,5.84,5.81,5.84,64600.0,4.0194,4.0333,4.0125,4.0333,64600.0
2009-06-19 10:50:00,5.84,5.88,5.84,5.87,58800.0,4.0333,4.0609,4.0333,4.054,58800.0
2009-06-19 11:00:00,5.87,5.88,5.87,5.87,42600.0,4.054,4.0609,4.054,4.054,42600.0
2009-06-19 11:10:00,5.87,5.89,5.83,5.84,181800.0,4.054,4.0678,4.0264,4.0333,181800.0
2009-06-19 11:20:00,5.84,5.85,5.8,5.8,146400.0,4.0333,4.0402,4.0056,4.0056,146400.0
2009-06-19 11:30:00,5.8,5.82,5.79,5.82,76000.0,4.0056,4.0194,3.9987,4.0194,76000.0
2009-06-19 11:40:00,5.81,5.82,5.81,5.81,35200.0,4.0125,4.0194,4.0125,4.0125,35200.0
2009-06-19 11:50:00,5.81,5.83,5.81,5.82,32600.0,4.0125,4.0264,4.0125,4.0194,32600.0
2009-06-19 12:00:00,5.82,5.83,5.81,5.81,28600.0,4.0194,4.0264,4.0125,4.0125,28600.0
2009-06-19 12:10:00,5.81,5.82,5.79,5.81,44000.0,4.0125,4.0194,3.9987,4.0125,44000.0
2009-06-19 12:20:00,5.82,5.82,5.76,5.78,40200.0,4.0194,4.0194,3.978,3.9918,40200.0
2009-06-19 12:30:00,5.78,5.79,5.76,5.77,65800.0,3.9918,3.9987,3.978,3.9849,65800.0
2009-06-19 12:40:00,5.76,5.78,5.76,5.77,29200.0,3.978,3.9918,3.978,3.9849,29200.0
2009-06-19 12:50:00,5.78,5.79,5.77,5.78,48200.0,3.9918,3.9987,3.9849,3.9918,48200.0
2009-06-19 13:00:00,5.78,5.78,5.77,5.78,23200.0,3.9918,3.9918,3.9849,3.9918,23200.0
2009-06-19 13:10:00,5.78,5.81,5.78,5.81,22800.0,3.9918,4.0125,3.9918,4.0125,22800.0
2009-06-19 13:20:00,5.81,5.81,5.74,5.77,104400.0,4.0125,4.0125,3.9642,3.9849,104400.0
2009-06-19 13:30:00,5.77,5.81,5.77,5.8,23200.0,3.9849,4.0125,3.9849,4.0056,23200.0
2009-06-19 13:40:00,5.81,5.81,5.8,5.8,20200.0,4.0125,4.0125,4.0056,4.0056,20200.0
2009-06-19 13:50:00,5.81,5.81,5.79,5.79,33200.0,4.0125,4.0125,3.9987,3.9987,33200.0
2009-06-19 14:00:00,5.8,5.81,5.78,5.78,40000.0,4.0056,4.0125,3.9918,3.9918,40000.0
2009-06-19 14:10:00,5.79,5.79,5.75,5.75,271000.0,3.9987,3.9987,3.9711,3.9711,271000.0
2009-06-19 14:20:00,5.75,5.77,5.75,5.77,79400.0,3.9711,3.9849,3.9711,3.9849,79400.0
2009-06-19 14:30:00,5.78,5.8,5.77,5.8,79200.0,3.9918,4.0056,3.9849,4.0056,79200.0
2009-06-19 14:40:00,5.8,5.81,5.79,5.79,42800.0,4.0056,4.0125,3.9987,3.9987,42800.0
2009-06-19 14:50:00,5.79,5.81,5.79,5.81,37200.0,3.9987,4.0125,3.9987,4.0125,37200.0
2009-06-19 15:00:00,5.81,5.83,5.8,5.8,103400.0,4.0125,4.0264,4.0056,4.0056,103400.0
2009-06-19 15:10:00,5.8,5.82,5.79,5.82,75200.0,4.0056,4.0194,3.9987,4.0194,75200.0
2009-06-19 15:20:00,5.81,5.82,5.78,5.8,202400.0,4.0125,4.0194,3.9918,4.0056,202400.0
2009-06-19 15:30:00,5.8,5.81,5.78,5.79,226000.0,4.0056,4.0125,3.9918,3.9987,226000.0
2009-06-19 15:40:00,5.79,5.83,5.79,5.82,223800.0,3.9987,4.0264,3.9987,4.0194,223800.0
2009-06-19 15:50:00,5.81,5.82,5.77,5.78,332800.0,4.0125,4.0194,3.9849,3.9918,332800.0
2009-06-22 09:30:00,5.7,5.72,5.63,5.7,110800.0,3.9366,3.9504,3.8882,3.9366,110800.0
2009-06-22 09:40:00,5.7,5.71,5.62,5.68,109400.0,3.9366,3.9435,3.8813,3.9228,109400.0
2009-06-22 09:50:00,5.69,5.74,5.68,5.74,101200.0,3.9297,3.9642,3.9228,3.9642,101200.0
2009-06-22 10:00:00,5.74,5.92,5.74,5.92,422400.0,3.9642,4.0885,3.9642,4.0885,422400.0
2009-06-22 10:10:00,5.92,5.96,5.89,5.9,233000.0,4.0885,4.1161,4.0678,4.0747,233000.0
2009-06-22 10:20:00,5.9,5.97,5.9,5.95,203400.0,4.0747,4.123,4.0747,4.1092,203400.0
2009-06-22 10:30:00,5.95,5.95,5.86,5.86,189400.0,4.1092,4.1092,4.0471,4.0471,189400.0
2009-06-22 10:40:00,5.85,5.87,5.82,5.86,144000.0,4.0402,4.054,4.0194,4.0471,144000.0
2009-06-22 10:50:00,5.86,5.88,5.84,5.85,57200.0,4.0471,4.0609,4.0333,4.0402,57200.0
2009-06-22 11:00:00,5.85,5.85,5.81,5.81,111600.0,4.0402,4.0402,4.0125,4.0125,111600.0
2009-06-22 11:10:00,5.82,5.88,5.81,5.88,117800.0,4.0194,4.0609,4.0125,4.0609,117800.0
2009-06-22 11:20:00,5.87,5.91,5.86,5.87,133600.0,4.054,4.0816,4.0471,4.054,133600.0
2009-06-22 11:30:00,5.86,5.87,5.8,5.8,85800.0,4.0471,4.054,4.0056,4.0056,85800.0
2009-06-22 11:40:00,5.8,5.8,5.77,5.77,94200.0,4.0056,4.0056,3.9849,3.9849,94200.0
2009-06-22 11:50:00,5.77,5.82,5.76,5.82,46800.0,3.9849,4.0194,3.978,4.0194,46800.0
2009-06-22 12:00:00,5.82,5.82,5.76,5.77,82200.0,4.0194,4.0194,3.978,3.9849,82200.0
2009-06-22 12:10:00,5.76,5.77,5.76,5.76,32600.0,3.978,3.9849,3.978,3.978,32600.0
2009-06-22 12:20:00,5.76,5.78,5.74,5.78,38600.0,3.978,3.9918,3.9642,3.9918,38600.0
2009-06-22 12:30:00,5.78,5.8,5.78,5.79,22800.0,3.9918,4.0056,3.9918,3.9987,22800.0
2009-06-22 12:40:00,5.79,5.8,5.77,5.77,22400.0,3.9987,4.0056,3.9849,3.9849,22400.0
2009-06-22 12:50:00,5.78,5.78,5.76,5.77,32000.0,3.9918,3.9918,3.978,3.9849,32000.0
2009-06-22 13:00:00,5.77,5.77,5.75,5.75,41600.0,3.9849,3.9849,3.9711,3.9711,41600.0
2009-06-22 13:10:00,5.75,5.75,5.7,5.7,50800.0,3.9711,3.9711,3.9366,3.9366,50800.0
2009-06-22 13:20:00,5.7,5.7,5.67,5.68,53200.0,3.9366,3.9366,3.9158,3.9228,53200.0
2009-06-22 13:30:00,5.69,5.71,5.68,5.71,50600.0,3.9297,3.9435,3.9228,3.9435,50600.0
2009-06-22 13:40:00,5.71,5.73,5.71,5.73,28000.0,3.9435,3.9573,3.9435,3.9573,28000.0
2009-06-22 13:50:00,5.73,5.74,5.72,5.74,47600.0,3.9573,3.9642,3.9504,3.9642,47600.0
2009-06-22 14:00:00,5.74,5.74,5.73,5.73,30000.0,3.9642,3.9642,3.9573,3.9573,30000.0
2009-06-22 14:10:00,5.73,5.75,5.73,5.75,28600.0,3.9573,3.9711,3.9573,3.9711,28600.0
2009-06-22 14:20:00,5.76,5.76,5.73,5.73,84400.0,3.978,3.978,3.9573,3.9573,84400.0
2009-06-22 14:30:00,5.73,5.76,5.72,5.76,86600.0,3.9573,3.978,3.9504,3.978,86600.0
2009-06-22 14:40:00,5.76,5.76,5.72,5.75,111000.0,3.978,3.978,3.9504,3.9711,111000.0
2009-06-22 14:50:00,5.75,5.76,5.73,5.76,66000.0,3.9711,3.978,3.9573,3.978,66000.0
2009-06-22 15:00:00,5.76,5.8,5.76,5.8,121400.0,3.978,4.0056,3.978,4.0056,121400.0
2009-06-22 15:10:00,5.8,5.82,5.78,5.81,152200.0,4.0056,4.0194,3.9918,4.0125,152200.0
2009-06-22 15:20:00,5.81,5.81,5.77,5.78,166800.0,4.0125,4.0125,3.9849,3.9918,166800.0
2009-06-22 15:30:00,5.79,5.83,5.77,5.83,236000.0,3.9987,4.0264,3.9849,4.0264,236000.0
2009-06-22 15:40:00,5.83,5.83,5.75,5.75,182400.0,4.0264,4.0264,3.9711,3.9711,182400.0
2009-06-22 15:50:00,5.75,5.75,5.72,5.73,214400.0,3.9711,3.9711,3.9504,3.9573,214400.0
2009-06-23 09:30:00,5.83,5.83,5.66,5.75,80600.0,4.0264,4.0264,3.9089,3.9711,80600.0
2009-06-23 09:40:00,5.75,5.76,5.62,5.65,58600.0,3.9711,3.978,3.8813,3.902,58600.0
2009-06-23 09:50:00,5.66,5.77,5.66,5.76,105000.0,3.9089,3.9849,3.9089,3.978,105000.0
2009-06-23 10:00:00,5.75,5.81,5.7,5.76,208000.0,3.9711,4.0125,3.9366,3.978,208000.0
2009-06-23 10:10:00,5.75,5.75,5.68,5.73,67000.0,3.9711,3.9711,3.9228,3.9573,67000.0
2009-06-23 10:20:00,5.74,5.78,5.65,5.66,56800.0,3.9642,3.9918,3.902,3.9089,56800.0
2009-06-23 10:30:00,5.66,5.71,5.64,5.7,82000.0,3.9089,3.9435,3.8951,3.9366,82000.0
2009-06-23 10:40:00,5.7,5.7,5.64,5.68,65400.0,3.9366,3.9366,3.8951,3.9228,65400.0
2009-06-23 10:50:00,5.68,5.76,5.66,5.75,105000.0,3.9228,3.978,3.9089,3.9711,105000.0
2009-06-23 11:00:00,5.75,5.77,5.71,5.71,76400.0,3.9711,3.9849,3.9435,3.9435,76400.0
2009-06-23 11:10:00,5.71,5.74,5.7,5.74,41800.0,3.9435,3.9642,3.9366,3.9642,41800.0
2009-06-23 11:20:00,5.74,5.75,5.73,5.73,35000.0,3.9642,3.9711,3.9573,3.9573,35000.0
2009-06-23 11:30:00,5.73,5.77,5.72,5.77,33000.0,3.9573,3.9849,3.9504,3.9849,33000.0
2009-06-23 11:40:00,5.77,5.86,5.74,5.85,252400.0,3.9849,4.0471,3.9642,4.0402,252400.0
2009-06-23 11:50:00,5.85,5.85,5.8,5.83,62400.0,4.0402,4.0402,4.0056,4.0264,62400.0
2009-06-23 12:00:00,5.83,5.83,5.8,5.81,42200.0,4.0264,4.0264,4.0056,4.0125,42200.0
2009-06-23 12:10:00,5.81,5.81,5.72,5.75,91600.0,4.0125,4.0125,3.9504,3.9711,91600.0
2009-06-23 12:20:00,5.75,5.78,5.75,5.76,30400.0,3.9711,3.9918,3.9711,3.978,30400.0
2009-06-23 12:30:00,5.76,5.83,5.76,5.81,45200.0,3.978,4.0264,3.978,4.0125,45200.0
2009-06-23 12:40:00,5.8,5.81,5.76,5.78,58600.0,4.0056,4.0125,3.978,3.9918,58600.0
2009-06-23 12:50:00,5.78,5.8,5.78,5.79,81600.0,3.9918,4.0056,3.9918,3.9987,81600.0
2009-06-23 13:00:00,5.8,5.87,5.79,5.86,97600.0,4.0056,4.054,3.9987,4.0471,97600.0
2009-06-23 13:10:00,5.86,5.87,5.82,5.83,61200.0,4.0471,4.054,4.0194,4.0264,61200.0
2009-06-23 13:20:00,5.83,5.84,5.79,5.79,40000.0,4.0264,4.0333,3.9987,3.9987,40000.0
2009-06-23 13:30:00,5.8,5.83,5.79,5.83,38600.0,4.0056,4.0264,3.9987,4.0264,38600.0
2009-06-23 13:40:00,5.83,5.83,5.78,5.78,39400.0,4.0264,4.0264,3.9918,3.9918,39400.0
2009-06-23 13:50:00,5.77,5.78,5.75,5.75,40000.0,3.9849,3.9918,3.9711,3.9711,40000.0
2009-06-23 14:00:00,5.75,5.79,5.75,5.78,37800.0,3.9711,3.9987,3.9711,3.9918,37800.0
2009-06-23 14:10:00,5.78,5.81,5.78,5.8,37800.0,3.9918,4.0125,3.9918,4.0056,37800.0
2009-06-23 14:20:00,5.8,5.8,5.77,5.77,20400.0,4.0056,4.0056,3.9849,3.9849,20400.0
2009-06-23 14:30:00,5.77,5.78,5.74,5.74,43600.0,3.9849,3.9918,3.9642,3.9642,43600.0
2009-06-23 14:40:00,5.74,5.76,5.72,5.75,85000.0,3.9642,3.978,3.9504,3.9711,85000.0
2009-06-23 14:50:00,5.75,5.77,5.74,5.74,36000.0,3.9711,3.9849,3.9642,3.9642,36000.0
2009-06-23 15:00:00,5.73,5.74,5.71,5.71,82200.0,3.9573,3.9642,3.9435,3.9435,82200.0
2009-06-23 15:10:00,5.71,5.76,5.71,5.76,85200.0,3.9435,3.978,3.9435,3.978,85200.0
2009-06-23 15:20:00,5.76,5.78,5.75,5.78,97400.0,3.978,3.9918,3.9711,3.9918,97400.0
2009-06-23 15:30:00,5.77,5.78,5.74,5.76,105600.0,3.9849,3.9918,3.9642,3.978,105600.0
2009-06-23 15:40:00,5.76,5.77,5.74,5.76,135600.0,3.978,3.9849,3.9642,3.978,135600.0
2009-06-23 15:50:00,5.75,5.76,5.73,5.73,205800.0,3.9711,3.978,3.9573,3.9573,205800.0
2009-06-24 09:30:00,5.78,5.87,5.7,5.78,45200.0,3.9918,4.054,3.9366,3.9918,45200.0
2009-06-24 09:40:00,5.79,5.82,5.76,5.78,55400.0,3.9987,4.0194,3.978,3.9918,55400.0
2009-06-24 09:50:00,5.79,5.83,5.76,5.83,45800.0,3.9987,4.0264,3.978,4.0264,45800.0
2009-06-24 10:00:00,5.81,5.82,5.75,5.8,102800.0,4.0125,4.0194,3.9711,4.0056,102800.0
2009-06-24 10:10:00,5.81,5.87,5.79,5.85,84800.0,4.0125,4.054,3.9987,4.0402,84800.0
2009-06-24 10:20:00,5.85,5.91,5.85,5.88,137200.0,4.0402,4.0816,4.0402,4.0609,137200.0
2009-06-24 10:30:00,5.88,5.89,5.84,5.85,64000.0,4.0609,4.0678,4.0333,4.0402,64000.0
2009-06-24 10:40:00,5.85,5.91,5.83,5.91,63200.0,4.0402,4.0816,4.0264,4.0816,63200.0
2009-06-24 10:50:00,5.91,5.92,5.88,5.9,69600.0,4.0816,4.0885,4.0609,4.0747,69600.0
2009-06-24 11:00:00,5.9,5.94,5.89,5.89,39800.0,4.0747,4.1023,4.0678,4.0678,39800.0
2009-06-24 11:10:00,5.89,5.89,5.85,5.86,51400.0,4.0678,4.0678,4.0402,4.0471,51400.0
2009-06-24 11:20:00,5.86,5.9,5.85,5.9,34800.0,4.0471,4.0747,4.0402,4.0747,34800.0
2009-06-24 11:30:00,5.9,5.93,5.9,5.93,40400.0,4.0747,4.0954,4.0747,4.0954,40400.0
2009-06-24 11:40:00,5.93,5.95,5.93,5.95,89000.0,4.0954,4.1092,4.0954,4.1092,89000.0
2009-06-24 11:50:00,5.95,5.97,5.95,5.96,40200.0,4.1092,4.123,4.1092,4.1161,40200.0
2009-06-24 12:00:00,5.96,5.97,5.96,5.97,28800.0,4.1161,4.123,4.1161,4.123,28800.0
2009-06-24 12:10:00,5.97,5.98,5.95,5.95,55800.0,4.123,4.1299,4.1092,4.1092,55800.0
2009-06-24 12:20:00,5.95,5.96,5.94,5.95,17200.0,4.1092,4.1161,4.1023,4.1092,17200.0
2009-06-24 12:30:00,5.94,5.96,5.94,5.95,33000.0,4.1023,4.1161,4.1023,4.1092,33000.0
2009-06-24 12:40:00,5.95,5.97,5.94,5.97,44400.0,4.1092,4.123,4.1023,4.123,44400.0
2009-06-24 12:50:00,5.97,6.0,5.97,6.0,34400.0,4.123,4.1438,4.123,4.1438,34400.0
2009-06-24 13:00:00,5.99,6.01,5.96,6.0,59600.0,4.1369,4.1507,4.1161,4.1438,59600.0
2009-06-24 13:10:00,6.0,6.01,6.0,6.01,10600.0,4.1438,4.1507,4.1438,4.1507,10600.0
2009-06-24 13:20:00,6.01,6.01,5.99,6.0,34200.0,4.1507,4.1507,4.1369,4.1438,34200.0
2009-06-24 13:30:00,5.99,6.0,5.99,6.0,42000.0,4.1369,4.1438,4.1369,4.1438,42000.0
2009-06-24 13:40:00,6.0,6.01,5.99,5.99,43400.0,4.1438,4.1507,4.1369,4.1369,43400.0
2009-06-24 13:50:00,5.99,6.0,5.97,5.99,43000.0,4.1369,4.1438,4.123,4.1369,43000.0
2009-06-24 14:00:00,5.99,6.0,5.97,5.97,53800.0,4.1369,4.1438,4.123,4.123,53800.0
2009-06-24 14:10:00,5.97,6.03,5.96,6.0,81800.0,4.123,4.1645,4.1161,4.1438,81800.0
2009-06-24 14:20:00,6.0,6.02,5.91,5.93,156800.0,4.1438,4.1576,4.0816,4.0954,156800.0
2009-06-24 14:30:00,5.93,5.95,5.89,5.91,166000.0,4.0954,4.1092,4.0678,4.0816,166000.0
2009-06-24 14:40:00,5.91,5.97,5.91,5.94,124800.0,4.0816,4.123,4.0816,4.1023,124800.0
2009-06-24 14:50:00,5.94,5.97,5.93,5.93,127600.0,4.1023,4.123,4.0954,4.0954,127600.0
2009-06-24 15:00:00,5.93,5.96,5.86,5.86,254600.0,4.0954,4.1161,4.0471,4.0471,254600.0
2009-06-24 15:10:00,5.87,5.93,5.85,5.91,214000.0,4.054,4.0954,4.0402,4.0816,214000.0
2009-06-24 15:20:00,5.92,5.95,5.9,5.94,160800.0,4.0885,4.1092,4.0747,4.1023,160800.0
2009-06-24 15:30:00,5.93,5.95,5.91,5.93,181400.0,4.0954,4.1092,4.0816,4.0954,181400.0
2009-06-24 15:40:00,5.94,5.98,5.91,5.96,212000.0,4.1023,4.1299,4.0816,4.1161,212000.0
2009-06-24 15:50:00,5.96,5.97,5.93,5.95,300000.0,4.1161,4.123,4.0954,4.1092,300000.0
2009-06-25 09:30:00,5.92,6.12,5.92,6.1,100200.0,4.0885,4.2266,4.0885,4.2128,100200.0
2009-06-25 09:40:00,6.1,6.26,6.1,6.2,175400.0,4.2128,4.3233,4.2128,4.2819,175400.0
2009-06-25 09:50:00,6.2,6.31,6.2,6.3,96400.0,4.2819,4.3579,4.2819,4.3509,96400.0
2009-06-25 10:00:00,6.3,6.31,6.25,6.25,133000.0,4.3509,4.3579,4.3164,4.3164,133000.0
2009-06-25 10:10:00,6.25,6.29,6.22,6.26,112400.0,4.3164,4.344,4.2957,4.3233,112400.0
2009-06-25 10:20:00,6.26,6.27,6.18,6.19,96800.0,4.3233,4.3302,4.2681,4.275,96800.0
2009-06-25 10:30:00,6.18,6.21,6.17,6.17,88000.0,4.2681,4.2888,4.2612,4.2612,88000.0
2009-06-25 10:40:00,6.18,6.18,6.12,6.14,50800.0,4.2681,4.2681,4.2266,4.2404,50800.0
2009-06-25 10:50:00,6.14,6.17,6.13,6.16,61200.0,4.2404,4.2612,4.2335,4.2543,61200.0
2009-06-25 11:00:00,6.16,6.19,6.16,6.17,29400.0,4.2543,4.275,4.2543,4.2612,29400.0
2009-06-25 11:10:00,6.17,6.17,6.13,6.13,42600.0,4.2612,4.2612,4.2335,4.2335,42600.0
2009-06-25 11:20:00,6.14,6.17,6.14,6.17,76600.0,4.2404,4.2612,4.2404,4.2612,76600.0
2009-06-25 11:30:00,6.17,6.19,6.17,6.18,103400.0,4.2612,4.275,4.2612,4.2681,103400.0
2009-06-25 11:40:00,6.18,6.2,6.13,6.13,108000.0,4.2681,4.2819,4.2335,4.2335,108000.0
2009-06-25 11:50:00,6.13,6.18,6.12,6.18,62200.0,4.2335,4.2681,4.2266,4.2681,62200.0
2009-06-25 12:00:00,6.18,6.18,6.12,6.12,109400.0,4.2681,4.2681,4.2266,4.2266,109400.0
2009-06-25 12:10:00,6.13,6.13,6.12,6.12,28800.0,4.2335,4.2335,4.2266,4.2266,28800.0
2009-06-25 12:20:00,6.12,6.17,6.12,6.17,33600.0,4.2266,4.2612,4.2266,4.2612,33600.0
2009-06-25 12:30:00,6.18,6.19,6.14,6.14,49800.0,4.2681,4.275,4.2404,4.2404,49800.0
2009-06-25 12:40:00,6.15,6.17,6.14,6.15,23400.0,4.2474,4.2612,4.2404,4.2474,23400.0
2009-06-25 12:50:00,6.14,6.16,6.09,6.09,95800.0,4.2404,4.2543,4.2059,4.2059,95800.0
2009-06-25 13:00:00,6.1,6.2,6.08,6.18,161400.0,4.2128,4.2819,4.199,4.2681,161400.0
2009-06-25 13:10:00,6.18,6.21,6.16,6.18,200800.0,4.2681,4.2888,4.2543,4.2681,200800.0
2009-06-25 13:20:00,6.18,6.2,6.16,6.17,51400.0,4.2681,4.2819,4.2543,4.2612,51400.0
2009-06-25 13:30:00,6.17,6.18,6.16,6.17,44200.0,4.2612,4.2681,4.2543,4.2612,44200.0
2009-06-25 13:40:00,6.17,6.18,6.13,6.14,62000.0,4.2612,4.2681,4.2335,4.2404,62000.0
2009-06-25 13:50:00,6.14,6.15,6.12,6.14,125600.0,4.2404,4.2474,4.2266,4.2404,125600.0
2009-06-25 14:00:00,6.15,6.16,6.12,6.13,95800.0,4.2474,4.2543,4.2266,4.2335,95800.0
2009-06-25 14:10:00,6.12,6.14,6.1,6.1,46200.0,4.2266,4.2404,4.2128,4.2128,46200.0
2009-06-25 14:20:00,6.1,6.13,6.09,6.11,69000.0,4.2128,4.2335,4.2059,4.2197,69000.0
2009-06-25 14:30:00,6.11,6.12,6.1,6.11,109400.0,4.2197,4.2266,4.2128,4.2197,109400.0
2009-06-25 14:40:00,6.11,6.14,6.1,6.14,73800.0,4.2197,4.2404,4.2128,4.2404,73800.0
2009-06-25 14:50:00,6.14,6.14,6.11,6.12,57400.0,4.2404,4.2404,4.2197,4.2266,57400.0
2009-06-25 15:00:00,6.12,6.17,6.12,6.16,131200.0,4.2266,4.2612,4.2266,4.2543,131200.0
2009-06-25 15:10:00,6.16,6.16,6.12,6.12,147000.0,4.2543,4.2543,4.2266,4.2266,147000.0
2009-06-25 15:20:00,6.13,6.14,6.1,6.1,258200.0,4.2335,4.2404,4.2128,4.2128,258200.0
2009-06-25 15:30:00,6.1,6.1,6.0,6.02,407400.0,4.2128,4.2128,4.1438,4.1576,407400.0
2009-06-25 15:40:00,6.03,6.06,6.01,6.05,369800.0,4.1645,4.1852,4.1507,4.1783,369800.0
2009-06-25 15:50:00,6.05,6.08,6.04,6.08,386400.0,4.1783,4.199,4.1714,4.199,386400.0
2009-06-26 09:30:00,6.06,6.1,6.0,6.0,111600.0,4.1852,4.2128,4.1438,4.1438,111600.0
2009-06-26 09:40:00,6.01,6.01,5.97,6.0,111600.0,4.1507,4.1507,4.123,4.1438,111600.0
2009-06-26 09:50:00,6.0,6.0,5.93,5.93,132000.0,4.1438,4.1438,4.0954,4.0954,132000.0
2009-06-26 10:00:00,5.93,5.96,5.88,5.92,112800.0,4.0954,4.1161,4.0609,4.0885,112800.0
2009-06-26 10:10:00,5.91,5.93,5.88,5.9,87400.0,4.0816,4.0954,4.0609,4.0747,87400.0
2009-06-26 10:20:00,5.9,5.96,5.89,5.91,133200.0,4.0747,4.1161,4.0678,4.0816,133200.0
2009-06-26 10:30:00,5.91,5.93,5.86,5.87,122000.0,4.0816,4.0954,4.0471,4.054,122000.0
2009-06-26 10:40:00,5.87,5.89,5.84,5.85,177600.0,4.054,4.0678,4.0333,4.0402,177600.0
2009-06-26 10:50:00,5.86,5.87,5.83,5.85,140200.0,4.0471,4.054,4.0264,4.0402,140200.0
2009-06-26 11:00:00,5.85,5.88,5.82,5.87,131600.0,4.0402,4.0609,4.0194,4.054,131600.0
2009-06-26 11:10:00,5.87,5.91,5.85,5.89,126000.0,4.054,4.0816,4.0402,4.0678,126000.0
2009-06-26 11:20:00,5.89,5.91,5.88,5.9,68600.0,4.0678,4.0816,4.0609,4.0747,68600.0
2009-06-26 11:30:00,5.91,5.93,5.91,5.93,260200.0,4.0816,4.0954,4.0816,4.0954,260200.0
2009-06-26 11:40:00,5.93,5.95,5.93,5.95,126800.0,4.0954,4.1092,4.0954,4.1092,126800.0
2009-06-26 11:50:00,5.95,6.01,5.94,6.01,333200.0,4.1092,4.1507,4.1023,4.1507,333200.0
2009-06-26 12:00:00,6.01,6.04,6.0,6.0,71400.0,4.1507,4.1714,4.1438,4.1438,71400.0
2009-06-26 12:10:00,6.01,6.03,6.0,6.0,55400.0,4.1507,4.1645,4.1438,4.1438,55400.0
2009-06-26 12:20:00,6.0,6.03,6.0,6.01,32000.0,4.1438,4.1645,4.1438,4.1507,32000.0
2009-06-26 12:30:00,6.01,6.02,6.0,6.01,57000.0,4.1507,4.1576,4.1438,4.1507,57000.0
2009-06-26 12:40:00,6.01,6.03,6.0,6.03,67400.0,4.1507,4.1645,4.1438,4.1645,67400.0
2009-06-26 12:50:00,6.03,6.04,6.0,6.0,39200.0,4.1645,4.1714,4.1438,4.1438,39200.0
2009-06-26 13:00:00,6.0,6.03,6.0,6.01,43000.0,4.1438,4.1645,4.1438,4.1507,43000.0
2009-06-26 13:10:00,6.01,6.01,5.99,6.0,53400.0,4.1507,4.1507,4.1369,4.1438,53400.0
2009-06-26 13:20:00,6.0,6.01,6.0,6.01,30600.0,4.1438,4.1507,4.1438,4.1507,30600.0
2009-06-26 13:30:00,6.0,6.02,5.99,6.02,104800.0,4.1438,4.1576,4.1369,4.1576,104800.0
2009-06-26 13:40:00,6.02,6.02,6.0,6.01,47200.0,4.1576,4.1576,4.1438,4.1507,47200.0
2009-06-26 13:50:00,6.01,6.01,5.98,5.98,42800.0,4.1507,4.1507,4.1299,4.1299,42800.0
2009-06-26 14:00:00,5.98,5.99,5.98,5.98,50200.0,4.1299,4.1369,4.1299,4.1299,50200.0
2009-06-26 14:10:00,5.98,6.0,5.98,6.0,53600.0,4.1299,4.1438,4.1299,4.1438,53600.0
2009-06-26 14:20:00,5.99,6.0,5.98,5.99,56400.0,4.1369,4.1438,4.1299,4.1369,56400.0
2009-06-26 14:30:00,5.99,5.99,5.98,5.98,60800.0,4.1369,4.1369,4.1299,4.1299,60800.0
2009-06-26 14:40:00,5.98,6.0,5.97,6.0,113600.0,4.1299,4.1438,4.123,4.1438,113600.0
2009-06-26 14:50:00,5.99,6.03,5.99,6.01,131400.0,4.1369,4.1645,4.1369,4.1507,131400.0
2009-06-26 15:00:00,6.01,6.02,6.0,6.01,112600.0,4.1507,4.1576,4.1438,4.1507,112600.0
2009-06-26 15:10:00,6.01,6.02,5.97,5.98,135200.0,4.1507,4.1576,4.123,4.1299,135200.0
2009-06-26 15:20:00,5.98,5.99,5.97,5.98,69600.0,4.1299,4.1369,4.123,4.1299,69600.0
2009-06-26 15:30:00,5.98,6.0,5.96,6.0,172200.0,4.1299,4.1438,4.1161,4.1438,172200.0
2009-06-26 15:40:00,6.0,6.04,6.0,6.02,262400.0,4.1438,4.1714,4.1438,4.1576,262400.0
2009-06-26 15:50:00,6.03,6.03,6.0,6.01,382200.0,4.1645,4.1645,4.1438,4.1507,382200.0
2009-06-29 09:30:00,6.0,6.08,5.99,6.0,95800.0,4.1438,4.199,4.1369,4.1438,95800.0
2009-06-29 09:40:00,5.99,6.02,5.92,5.95,153400.0,4.1369,4.1576,4.0885,4.1092,153400.0
2009-06-29 09:50:00,5.95,6.0,5.89,6.0,70000.0,4.1092,4.1438,4.0678,4.1438,70000.0
2009-06-29 10:00:00,6.0,6.05,5.96,6.05,211000.0,4.1438,4.1783,4.1161,4.1783,211000.0
2009-06-29 10:10:00,6.05,6.09,6.05,6.09,141600.0,4.1783,4.2059,4.1783,4.2059,141600.0
2009-06-29 10:20:00,6.08,6.13,6.08,6.1,160200.0,4.199,4.2335,4.199,4.2128,160200.0
2009-06-29 10:30:00,6.1,6.15,6.09,6.14,97400.0,4.2128,4.2474,4.2059,4.2404,97400.0
2009-06-29 10:40:00,6.14,6.15,6.06,6.07,176000.0,4.2404,4.2474,4.1852,4.1921,176000.0
2009-06-29 10:50:00,6.07,6.08,6.0,6.0,143600.0,4.1921,4.199,4.1438,4.1438,143600.0
2009-06-29 11:00:00,6.01,6.04,5.99,6.04,112000.0,4.1507,4.1714,4.1369,4.1714,112000.0
2009-06-29 11:10:00,6.03,6.05,5.99,6.03,73800.0,4.1645,4.1783,4.1369,4.1645,73800.0
2009-06-29 11:20:00,6.04,6.06,6.02,6.06,113400.0,4.1714,4.1852,4.1576,4.1852,113400.0
2009-06-29 11:30:00,6.06,6.08,6.02,6.02,45000.0,4.1852,4.199,4.1576,4.1576,45000.0
2009-06-29 11:40:00,6.02,6.05,6.01,6.03,99400.0,4.1576,4.1783,4.1507,4.1645,99400.0
2009-06-29 11:50:00,6.03,6.07,6.03,6.07,48800.0,4.1645,4.1921,4.1645,4.1921,48800.0
2009-06-29 12:00:00,6.08,6.09,6.05,6.05,19800.0,4.199,4.2059,4.1783,4.1783,19800.0
2009-06-29 12:10:00,6.05,6.06,6.02,6.03,55200.0,4.1783,4.1852,4.1576,4.1645,55200.0
2009-06-29 12:20:00,6.02,6.03,5.99,6.0,119400.0,4.1576,4.1645,4.1369,4.1438,119400.0
2009-06-29 12:30:00,6.0,6.06,5.99,6.02,60000.0,4.1438,4.1852,4.1369,4.1576,60000.0
2009-06-29 12:40:00,6.02,6.04,6.02,6.02,18400.0,4.1576,4.1714,4.1576,4.1576,18400.0
2009-06-29 12:50:00,6.03,6.03,6.02,6.02,8200.0,4.1645,4.1645,4.1576,4.1576,8200.0
2009-06-29 13:00:00,6.02,6.03,6.02,6.03,8000.0,4.1576,4.1645,4.1576,4.1645,8000.0
2009-06-29 13:10:00,6.03,6.03,6.03,6.03,5400.0,4.1645,4.1645,4.1645,4.1645,5400.0
2009-06-29 13:20:00,6.03,6.04,6.01,6.03,53200.0,4.1645,4.1714,4.1507,4.1645,53200.0
2009-06-29 13:30:00,6.03,6.04,6.02,6.03,37800.0,4.1645,4.1714,4.1576,4.1645,37800.0
2009-06-29 13:40:00,6.03,6.05,6.02,6.04,123800.0,4.1645,4.1783,4.1576,4.1714,123800.0
2009-06-29 13:50:00,6.04,6.08,6.04,6.07,39800.0,4.1714,4.199,4.1714,4.1921,39800.0
2009-06-29 14:00:00,6.07,6.08,6.03,6.04,95400.0,4.1921,4.199,4.1645,4.1714,95400.0
2009-06-29 14:10:00,6.04,6.05,6.03,6.04,71600.0,4.1714,4.1783,4.1645,4.1714,71600.0
2009-06-29 14:20:00,6.04,6.04,6.02,6.03,35800.0,4.1714,4.1714,4.1576,4.1645,35800.0
2009-06-29 14:30:00,6.03,6.04,6.02,6.03,79800.0,4.1645,4.1714,4.1576,4.1645,79800.0
2009-06-29 14:40:00,6.03,6.05,6.01,6.04,128200.0,4.1645,4.1783,4.1507,4.1714,128200.0
2009-06-29 14:50:00,6.04,6.06,6.03,6.06,37600.0,4.1714,4.1852,4.1645,4.1852,37600.0
2009-06-29 15:00:00,6.05,6.05,6.04,6.04,78600.0,4.1783,4.1783,4.1714,4.1714,78600.0
2009-06-29 15:10:00,6.05,6.06,6.04,6.04,121800.0,4.1783,4.1852,4.1714,4.1714,121800.0
2009-06-29 15:20:00,6.04,6.06,6.04,6.05,47000.0,4.1714,4.1852,4.1714,4.1783,47000.0
2009-06-29 15:30:00,6.05,6.05,6.02,6.03,109800.0,4.1783,4.1783,4.1576,4.1645,109800.0
2009-06-29 15:40:00,6.03,6.06,6.02,6.02,157400.0,4.1645,4.1852,4.1576,4.1576,157400.0
2009-06-29 15:50:00,6.02,6.05,6.0,6.04,203200.0,4.1576,4.1783,4.1438,4.1714,203200.0
2009-06-30 09:30:00,6.04,6.15,5.99,6.12,62600.0,4.1714,4.2474,4.1369,4.2266,62600.0
2009-06-30 09:40:00,6.12,6.14,6.02,6.02,57200.0,4.2266,4.2404,4.1576,4.1576,57200.0
2009-06-30 09:50:00,6.02,6.08,5.98,6.08,87400.0,4.1576,4.199,4.1299,4.199,87400.0
2009-06-30 10:00:00,6.07,6.07,5.93,5.99,347400.0,4.1921,4.1921,4.0954,4.1369,347400.0
2009-06-30 10:10:00,5.99,5.99,5.91,5.91,85400.0,4.1369,4.1369,4.0816,4.0816,85400.0
2009-06-30 10:20:00,5.91,5.93,5.88,5.93,67600.0,4.0816,4.0954,4.0609,4.0954,67600.0
2009-06-30 10:30:00,5.92,5.92,5.85,5.88,108600.0,4.0885,4.0885,4.0402,4.0609,108600.0
2009-06-30 10:40:00,5.88,5.93,5.86,5.93,78800.0,4.0609,4.0954,4.0471,4.0954,78800.0
2009-06-30 10:50:00,5.93,5.97,5.92,5.96,79000.0,4.0954,4.123,4.0885,4.1161,79000.0
2009-06-30 11:00:00,5.96,5.97,5.94,5.95,107800.0,4.1161,4.123,4.1023,4.1092,107800.0
2009-06-30 11:10:00,5.94,5.99,5.93,5.99,97400.0,4.1023,4.1369,4.0954,4.1369,97400.0
2009-06-30 11:20:00,5.98,6.0,5.95,5.95,65800.0,4.1299,4.1438,4.1092,4.1092,65800.0
2009-06-30 11:30:00,5.95,5.96,5.92,5.96,105400.0,4.1092,4.1161,4.0885,4.1161,105400.0
2009-06-30 11:40:00,5.97,5.98,5.93,5.95,47400.0,4.123,4.1299,4.0954,4.1092,47400.0
2009-06-30 11:50:00,5.94,6.0,5.93,6.0,82400.0,4.1023,4.1438,4.0954,4.1438,82400.0
2009-06-30 12:00:00,6.01,6.01,5.98,5.98,30200.0,4.1507,4.1507,4.1299,4.1299,30200.0
2009-06-30 12:10:00,5.97,6.01,5.97,5.98,30400.0,4.123,4.1507,4.123,4.1299,30400.0
2009-06-30 12:20:00,5.98,5.99,5.94,5.99,31000.0,4.1299,4.1369,4.1023,4.1369,31000.0
2009-06-30 12:30:00,5.99,5.99,5.95,5.95,35400.0,4.1369,4.1369,4.1092,4.1092,35400.0
2009-06-30 12:40:00,5.95,5.97,5.95,5.96,21600.0,4.1092,4.123,4.1092,4.1161,21600.0
2009-06-30 12:50:00,5.96,5.97,5.95,5.96,29400.0,4.1161,4.123,4.1092,4.1161,29400.0
2009-06-30 13:00:00,5.96,5.97,5.95,5.96,76800.0,4.1161,4.123,4.1092,4.1161,76800.0
2009-06-30 13:10:00,5.96,5.96,5.93,5.93,36800.0,4.1161,4.1161,4.0954,4.0954,36800.0
2009-06-30 13:20:00,5.93,5.93,5.92,5.92,33200.0,4.0954,4.0954,4.0885,4.0885,33200.0
2009-06-30 13:30:00,5.92,5.92,5.89,5.89,48000.0,4.0885,4.0885,4.0678,4.0678,48000.0
2009-06-30 13:40:00,5.89,5.9,5.88,5.88,26600.0,4.0678,4.0747,4.0609,4.0609,26600.0
2009-06-30 13:50:00,5.88,5.88,5.87,5.88,48400.0,4.0609,4.0609,4.054,4.0609,48400.0
2009-06-30 14:00:00,5.88,5.91,5.86,5.88,100000.0,4.0609,4.0816,4.0471,4.0609,100000.0
2009-06-30 14:10:00,5.88,5.91,5.88,5.89,48000.0,4.0609,4.0816,4.0609,4.0678,48000.0
2009-06-30 14:20:00,5.9,5.93,5.89,5.91,74600.0,4.0747,4.0954,4.0678,4.0816,74600.0
2009-06-30 14:30:00,5.91,5.93,5.89,5.93,102400.0,4.0816,4.0954,4.0678,4.0954,102400.0
2009-06-30 14:40:00,5.93,5.93,5.9,5.9,64200.0,4.0954,4.0954,4.0747,4.0747,64200.0
2009-06-30 14:50:00,5.9,5.93,5.9,5.92,53400.0,4.0747,4.0954,4.0747,4.0885,53400.0
2009-06-30 15:00:00,5.92,5.93,5.9,5.91,79600.0,4.0885,4.0954,4.0747,4.0816,79600.0
2009-06-30 15:10:00,5.91,5.94,5.89,5.9,115400.0,4.0816,4.1023,4.0678,4.0747,115400.0
2009-06-30 15:20:00,5.9,5.93,5.9,5.91,113000.0,4.0747,4.0954,4.0747,4.0816,113000.0
2009-06-30 15:30:00,5.91,5.94,5.91,5.93,111200.0,4.0816,4.1023,4.0816,4.0954,111200.0
2009-06-30 15:40:00,5.93,5.95,5.92,5.95,163200.0,4.0954,4.1092,4.0885,4.1092,163200.0
2009-06-30 15:50:00,5.94,5.95,5.9,5.93,230200.0,4.1023,4.1092,4.0747,4.0954,230200.0
2009-07-01 09:30:00,5.98,6.02,5.96,5.99,135200.0,4.1299,4.1576,4.1161,4.1369,135200.0
2009-07-01 09:40:00,5.98,6.01,5.95,5.98,58800.0,4.1299,4.1507,4.1092,4.1299,58800.0
2009-07-01 09:50:00,5.98,5.99,5.97,5.98,45200.0,4.1299,4.1369,4.123,4.1299,45200.0
2009-07-01 10:00:00,5.98,5.99,5.93,5.95,95600.0,4.1299,4.1369,4.0954,4.1092,95600.0
2009-07-01 10:10:00,5.95,5.96,5.93,5.95,107800.0,4.1092,4.1161,4.0954,4.1092,107800.0
2009-07-01 10:20:00,5.95,5.97,5.93,5.95,152400.0,4.1092,4.123,4.0954,4.1092,152400.0
2009-07-01 10:30:00,5.95,5.96,5.93,5.93,72000.0,4.1092,4.1161,4.0954,4.0954,72000.0
2009-07-01 10:40:00,5.93,5.95,5.93,5.93,36200.0,4.0954,4.1092,4.0954,4.0954,36200.0
2009-07-01 10:50:00,5.93,5.94,5.92,5.93,92600.0,4.0954,4.1023,4.0885,4.0954,92600.0
2009-07-01 11:00:00,5.93,5.96,5.92,5.95,107200.0,4.0954,4.1161,4.0885,4.1092,107200.0
2009-07-01 11:10:00,5.95,5.95,5.92,5.92,44000.0,4.1092,4.1092,4.0885,4.0885,44000.0
2009-07-01 11:20:00,5.92,5.92,5.9,5.9,59200.0,4.0885,4.0885,4.0747,4.0747,59200.0
2009-07-01 11:30:00,5.9,5.91,5.89,5.91,59200.0,4.0747,4.0816,4.0678,4.0816,59200.0
2009-07-01 11:40:00,5.91,5.91,5.88,5.88,33800.0,4.0816,4.0816,4.0609,4.0609,33800.0
2009-07-01 11:50:00,5.88,5.89,5.87,5.88,52800.0,4.0609,4.0678,4.054,4.0609,52800.0
2009-07-01 12:00:00,5.88,5.9,5.87,5.87,82200.0,4.0609,4.0747,4.054,4.054,82200.0
2009-07-01 12:10:00,5.88,5.9,5.86,5.88,158800.0,4.0609,4.0747,4.0471,4.0609,158800.0
2009-07-01 12:20:00,5.88,5.89,5.87,5.88,118000.0,4.0609,4.0678,4.054,4.0609,118000.0
2009-07-01 12:30:00,5.89,5.89,5.88,5.89,23600.0,4.0678,4.0678,4.0609,4.0678,23600.0
2009-07-01 12:40:00,5.89,5.89,5.87,5.87,112200.0,4.0678,4.0678,4.054,4.054,112200.0
2009-07-01 12:50:00,5.87,5.88,5.87,5.87,26600.0,4.054,4.0609,4.054,4.054,26600.0
2009-07-01 13:00:00,5.87,5.88,5.87,5.88,185400.0,4.054,4.0609,4.054,4.0609,185400.0
2009-07-01 13:10:00,5.88,5.88,5.87,5.87,19600.0,4.0609,4.0609,4.054,4.054,19600.0
2009-07-01 13:20:00,5.88,5.89,5.86,5.89,111800.0,4.0609,4.0678,4.0471,4.0678,111800.0
2009-07-01 13:30:00,5.89,5.9,5.88,5.89,45200.0,4.0678,4.0747,4.0609,4.0678,45200.0
2009-07-01 13:40:00,5.89,5.9,5.87,5.89,78600.0,4.0678,4.0747,4.054,4.0678,78600.0
2009-07-01 13:50:00,5.89,5.9,5.89,5.9,12000.0,4.0678,4.0747,4.0678,4.0747,12000.0
2009-07-01 14:00:00,5.9,5.9,5.87,5.87,53200.0,4.0747,4.0747,4.054,4.054,53200.0
2009-07-01 14:10:00,5.88,5.89,5.87,5.89,67400.0,4.0609,4.0678,4.054,4.0678,67400.0
2009-07-01 14:20:00,5.89,5.89,5.88,5.89,28600.0,4.0678,4.0678,4.0609,4.0678,28600.0
2009-07-01 14:30:00,5.89,5.9,5.87,5.89,75800.0,4.0678,4.0747,4.054,4.0678,75800.0
2009-07-01 14:40:00,5.89,5.9,5.89,5.9,23200.0,4.0678,4.0747,4.0678,4.0747,23200.0
2009-07-01 14:50:00,5.9,5.9,5.88,5.88,56200.0,4.0747,4.0747,4.0609,4.0609,56200.0
2009-07-01 15:00:00,5.88,5.9,5.87,5.9,69000.0,4.0609,4.0747,4.054,4.0747,69000.0
2009-07-01 15:10:00,5.9,5.9,5.88,5.89,104000.0,4.0747,4.0747,4.0609,4.0678,104000.0
2009-07-01 15:20:00,5.89,5.9,5.87,5.88,87600.0,4.0678,4.0747,4.054,4.0609,87600.0
2009-07-01 15:30:00,5.88,5.9,5.87,5.89,110200.0,4.0609,4.0747,4.054,4.0678,110200.0
2009-07-01 15:40:00,5.89,5.91,5.87,5.88,249800.0,4.0678,4.0816,4.054,4.0609,249800.0
2009-07-01 15:50:00,5.88,5.9,5.88,5.88,269600.0,4.0609,4.0747,4.0609,4.0609,269600.0
2009-07-02 09:30:00,5.78,5.78,5.68,5.7,94400.0,3.9918,3.9918,3.9228,3.9366,94400.0
2009-07-02 09:40:00,5.71,5.74,5.69,5.71,82400.0,3.9435,3.9642,3.9297,3.9435,82400.0
2009-07-02 09:50:00,5.71,5.72,5.65,5.66,82800.0,3.9435,3.9504,3.902,3.9089,82800.0
2009-07-02 10:00:00,5.67,5.68,5.59,5.59,168200.0,3.9158,3.9228,3.8606,3.8606,168200.0
2009-07-02 10:10:00,5.59,5.6,5.57,5.58,103000.0,3.8606,3.8675,3.8468,3.8537,103000.0
2009-07-02 10:20:00,5.58,5.63,5.54,5.57,120200.0,3.8537,3.8882,3.8261,3.8468,120200.0
2009-07-02 10:30:00,5.57,5.57,5.55,5.56,77400.0,3.8468,3.8468,3.833,3.8399,77400.0
2009-07-02 10:40:00,5.57,5.57,5.54,5.55,69000.0,3.8468,3.8468,3.8261,3.833,69000.0
2009-07-02 10:50:00,5.55,5.55,5.52,5.53,42200.0,3.833,3.833,3.8123,3.8192,42200.0
2009-07-02 11:00:00,5.53,5.56,5.52,5.53,209200.0,3.8192,3.8399,3.8123,3.8192,209200.0
2009-07-02 11:10:00,5.53,5.53,5.5,5.51,113200.0,3.8192,3.8192,3.7984,3.8053,113200.0
2009-07-02 11:20:00,5.51,5.54,5.51,5.53,97200.0,3.8053,3.8261,3.8053,3.8192,97200.0
2009-07-02 11:30:00,5.53,5.54,5.51,5.53,86000.0,3.8192,3.8261,3.8053,3.8192,86000.0
2009-07-02 11:40:00,5.53,5.53,5.52,5.53,48000.0,3.8192,3.8192,3.8123,3.8192,48000.0
2009-07-02 11:50:00,5.52,5.53,5.5,5.51,96200.0,3.8123,3.8192,3.7984,3.8053,96200.0
2009-07-02 12:00:00,5.51,5.55,5.51,5.55,73000.0,3.8053,3.833,3.8053,3.833,73000.0
2009-07-02 12:10:00,5.55,5.55,5.54,5.55,21000.0,3.833,3.833,3.8261,3.833,21000.0
2009-07-02 12:20:00,5.55,5.56,5.54,5.55,35800.0,3.833,3.8399,3.8261,3.833,35800.0
2009-07-02 12:30:00,5.55,5.56,5.54,5.55,19800.0,3.833,3.8399,3.8261,3.833,19800.0
2009-07-02 12:40:00,5.55,5.55,5.53,5.53,31600.0,3.833,3.833,3.8192,3.8192,31600.0
2009-07-02 12:50:00,5.53,5.53,5.52,5.53,41000.0,3.8192,3.8192,3.8123,3.8192,41000.0
2009-07-02 13:00:00,5.53,5.59,5.52,5.59,154600.0,3.8192,3.8606,3.8123,3.8606,154600.0
2009-07-02 13:10:00,5.59,5.61,5.58,5.6,69200.0,3.8606,3.8744,3.8537,3.8675,69200.0
2009-07-02 13:20:00,5.61,5.61,5.59,5.59,35000.0,3.8744,3.8744,3.8606,3.8606,35000.0
2009-07-02 13:30:00,5.59,5.59,5.57,5.57,45200.0,3.8606,3.8606,3.8468,3.8468,45200.0
2009-07-02 13:40:00,5.57,5.6,5.57,5.6,30600.0,3.8468,3.8675,3.8468,3.8675,30600.0
2009-07-02 13:50:00,5.6,5.6,5.58,5.59,136200.0,3.8675,3.8675,3.8537,3.8606,136200.0
2009-07-02 14:00:00,5.59,5.62,5.59,5.61,76800.0,3.8606,3.8813,3.8606,3.8744,76800.0
2009-07-02 14:10:00,5.6,5.61,5.59,5.6,63400.0,3.8675,3.8744,3.8606,3.8675,63400.0
2009-07-02 14:20:00,5.6,5.61,5.59,5.6,35600.0,3.8675,3.8744,3.8606,3.8675,35600.0
2009-07-02 14:30:00,5.6,5.62,5.59,5.62,37400.0,3.8675,3.8813,3.8606,3.8813,37400.0
2009-07-02 14:40:00,5.62,5.63,5.6,5.61,39400.0,3.8813,3.8882,3.8675,3.8744,39400.0
2009-07-02 14:50:00,5.61,5.61,5.6,5.6,27600.0,3.8744,3.8744,3.8675,3.8675,27600.0
2009-07-02 15:00:00,5.61,5.62,5.6,5.61,26400.0,3.8744,3.8813,3.8675,3.8744,26400.0
2009-07-02 15:10:00,5.61,5.62,5.61,5.61,82200.0,3.8744,3.8813,3.8744,3.8744,82200.0
2009-07-02 15:20:00,5.61,5.62,5.59,5.61,101800.0,3.8744,3.8813,3.8606,3.8744,101800.0
2009-07-02 15:30:00,5.61,5.61,5.6,5.61,170000.0,3.8744,3.8744,3.8675,3.8744,170000.0
2009-07-02 15:40:00,5.61,5.61,5.58,5.58,127600.0,3.8744,3.8744,3.8537,3.8537,127600.0
2009-07-02 15:50:00,5.58,5.59,5.57,5.59,265000.0,3.8537,3.8606,3.8468,3.8606,265000.0
2009-07-06 09:30:00,5.48,5.66,5.48,5.66,151400.0,3.7846,3.9089,3.7846,3.9089,151400.0
2009-07-06 09:40:00,5.65,5.7,5.57,5.59,154000.0,3.902,3.9366,3.8468,3.8606,154000.0
2009-07-06 09:50:00,5.59,5.59,5.53,5.53,91400.0,3.8606,3.8606,3.8192,3.8192,91400.0
2009-07-06 10:00:00,5.54,5.56,5.45,5.47,232600.0,3.8261,3.8399,3.7639,3.7777,232600.0
2009-07-06 10:10:00,5.47,5.48,5.42,5.42,152400.0,3.7777,3.7846,3.7432,3.7432,152400.0
2009-07-06 10:20:00,5.42,5.44,5.39,5.4,143000.0,3.7432,3.757,3.7225,3.7294,143000.0
2009-07-06 10:30:00,5.39,5.4,5.39,5.39,44800.0,3.7225,3.7294,3.7225,3.7225,44800.0
2009-07-06 10:40:00,5.4,5.41,5.39,5.4,91200.0,3.7294,3.7363,3.7225,3.7294,91200.0
2009-07-06 10:50:00,5.4,5.42,5.38,5.42,65600.0,3.7294,3.7432,3.7156,3.7432,65600.0
2009-07-06 11:00:00,5.42,5.43,5.4,5.4,56600.0,3.7432,3.7501,3.7294,3.7294,56600.0
2009-07-06 11:10:00,5.4,5.41,5.4,5.41,89800.0,3.7294,3.7363,3.7294,3.7363,89800.0
2009-07-06 11:20:00,5.41,5.45,5.4,5.45,66400.0,3.7363,3.7639,3.7294,3.7639,66400.0
2009-07-06 11:30:00,5.46,5.51,5.45,5.51,228200.0,3.7708,3.8053,3.7639,3.8053,228200.0
2009-07-06 11:40:00,5.51,5.53,5.5,5.53,130800.0,3.8053,3.8192,3.7984,3.8192,130800.0
2009-07-06 11:50:00,5.53,5.53,5.5,5.5,20000.0,3.8192,3.8192,3.7984,3.7984,20000.0
2009-07-06 12:00:00,5.5,5.5,5.48,5.49,26400.0,3.7984,3.7984,3.7846,3.7915,26400.0
2009-07-06 12:10:00,5.49,5.51,5.48,5.51,24200.0,3.7915,3.8053,3.7846,3.8053,24200.0
2009-07-06 12:20:00,5.51,5.52,5.5,5.51,22000.0,3.8053,3.8123,3.7984,3.8053,22000.0
2009-07-06 12:30:00,5.51,5.51,5.47,5.48,41200.0,3.8053,3.8053,3.7777,3.7846,41200.0
2009-07-06 12:40:00,5.47,5.47,5.46,5.47,29600.0,3.7777,3.7777,3.7708,3.7777,29600.0
2009-07-06 12:50:00,5.47,5.47,5.46,5.47,14800.0,3.7777,3.7777,3.7708,3.7777,14800.0
2009-07-06 13:00:00,5.47,5.5,5.47,5.5,23800.0,3.7777,3.7984,3.7777,3.7984,23800.0
2009-07-06 13:10:00,5.49,5.52,5.49,5.51,43600.0,3.7915,3.8123,3.7915,3.8053,43600.0
2009-07-06 13:20:00,5.51,5.52,5.51,5.51,75400.0,3.8053,3.8123,3.8053,3.8053,75400.0
2009-07-06 13:30:00,5.51,5.51,5.49,5.5,25200.0,3.8053,3.8053,3.7915,3.7984,25200.0
2009-07-06 13:40:00,5.5,5.51,5.49,5.49,23400.0,3.7984,3.8053,3.7915,3.7915,23400.0
2009-07-06 13:50:00,5.49,5.51,5.49,5.5,21000.0,3.7915,3.8053,3.7915,3.7984,21000.0
2009-07-06 14:00:00,5.5,5.5,5.5,5.5,45600.0,3.7984,3.7984,3.7984,3.7984,45600.0
2009-07-06 14:10:00,5.5,5.5,5.5,5.5,42000.0,3.7984,3.7984,3.7984,3.7984,42000.0
2009-07-06 14:20:00,5.5,5.5,5.48,5.5,53200.0,3.7984,3.7984,3.7846,3.7984,53200.0
2009-07-06 14:30:00,5.5,5.5,5.49,5.5,49200.0,3.7984,3.7984,3.7915,3.7984,49200.0
2009-07-06 14:40:00,5.49,5.5,5.48,5.5,41400.0,3.7915,3.7984,3.7846,3.7984,41400.0
2009-07-06 14:50:00,5.5,5.5,5.48,5.49,116000.0,3.7984,3.7984,3.7846,3.7915,116000.0
2009-07-06 15:00:00,5.5,5.5,5.49,5.49,157400.0,3.7984,3.7984,3.7915,3.7915,157400.0
2009-07-06 15:10:00,5.5,5.5,5.48,5.49,136200.0,3.7984,3.7984,3.7846,3.7915,136200.0
2009-07-06 15:20:00,5.49,5.5,5.48,5.5,131200.0,3.7915,3.7984,3.7846,3.7984,131200.0
2009-07-06 15:30:00,5.49,5.5,5.47,5.47,203800.0,3.7915,3.7984,3.7777,3.7777,203800.0
2009-07-06 15:40:00,5.47,5.5,5.47,5.5,255600.0,3.7777,3.7984,3.7777,3.7984,255600.0
2009-07-06 15:50:00,5.5,5.52,5.5,5.51,288000.0,3.7984,3.8123,3.7984,3.8053,288000.0
2009-07-07 09:30:00,5.5,5.51,5.43,5.44,79800.0,3.7984,3.8053,3.7501,3.757,79800.0
2009-07-07 09:40:00,5.44,5.45,5.39,5.42,83600.0,3.757,3.7639,3.7225,3.7432,83600.0
2009-07-07 09:50:00,5.43,5.5,5.43,5.47,135000.0,3.7501,3.7984,3.7501,3.7777,135000.0
2009-07-07 10:00:00,5.45,5.46,5.41,5.43,137200.0,3.7639,3.7708,3.7363,3.7501,137200.0
2009-07-07 10:10:00,5.43,5.43,5.4,5.43,42000.0,3.7501,3.7501,3.7294,3.7501,42000.0
2009-07-07 10:20:00,5.43,5.44,5.41,5.42,26400.0,3.7501,3.757,3.7363,3.7432,26400.0
2009-07-07 10:30:00,5.42,5.43,5.38,5.38,73600.0,3.7432,3.7501,3.7156,3.7156,73600.0
2009-07-07 10:40:00,5.38,5.42,5.38,5.4,46400.0,3.7156,3.7432,3.7156,3.7294,46400.0
2009-07-07 10:50:00,5.39,5.39,5.36,5.38,117600.0,3.7225,3.7225,3.7018,3.7156,117600.0
2009-07-07 11:00:00,5.38,5.41,5.38,5.4,78400.0,3.7156,3.7363,3.7156,3.7294,78400.0
2009-07-07 11:10:00,5.4,5.43,5.4,5.41,52600.0,3.7294,3.7501,3.7294,3.7363,52600.0
2009-07-07 11:20:00,5.41,5.42,5.38,5.39,41800.0,3.7363,3.7432,3.7156,3.7225,41800.0
2009-07-07 11:30:00,5.38,5.4,5.36,5.36,33600.0,3.7156,3.7294,3.7018,3.7018,33600.0
2009-07-07 11:40:00,5.36,5.37,5.34,5.34,79600.0,3.7018,3.7087,3.6879,3.6879,79600.0
2009-07-07 11:50:00,5.34,5.39,5.34,5.38,48200.0,3.6879,3.7225,3.6879,3.7156,48200.0
2009-07-07 12:00:00,5.38,5.38,5.34,5.34,56800.0,3.7156,3.7156,3.6879,3.6879,56800.0
2009-07-07 12:10:00,5.34,5.39,5.34,5.37,42400.0,3.6879,3.7225,3.6879,3.7087,42400.0
2009-07-07 12:20:00,5.38,5.38,5.35,5.36,7800.0,3.7156,3.7156,3.6948,3.7018,7800.0
2009-07-07 12:30:00,5.35,5.35,5.33,5.33,21600.0,3.6948,3.6948,3.681,3.681,21600.0
2009-07-07 12:40:00,5.33,5.36,5.33,5.35,56400.0,3.681,3.7018,3.681,3.6948,56400.0
2009-07-07 12:50:00,5.34,5.37,5.33,5.34,75600.0,3.6879,3.7087,3.681,3.6879,75600.0
2009-07-07 13:00:00,5.35,5.38,5.35,5.38,31200.0,3.6948,3.7156,3.6948,3.7156,31200.0
2009-07-07 13:10:00,5.38,5.39,5.37,5.38,68400.0,3.7156,3.7225,3.7087,3.7156,68400.0
2009-07-07 13:20:00,5.39,5.39,5.37,5.38,42600.0,3.7225,3.7225,3.7087,3.7156,42600.0
2009-07-07 13:30:00,5.38,5.4,5.37,5.37,133400.0,3.7156,3.7294,3.7087,3.7087,133400.0
2009-07-07 13:40:00,5.37,5.38,5.36,5.36,135000.0,3.7087,3.7156,3.7018,3.7018,135000.0
2009-07-07 13:50:00,5.36,5.39,5.36,5.38,67000.0,3.7018,3.7225,3.7018,3.7156,67000.0
2009-07-07 14:00:00,5.38,5.4,5.37,5.37,45400.0,3.7156,3.7294,3.7087,3.7087,45400.0
2009-07-07 14:10:00,5.37,5.4,5.37,5.39,78000.0,3.7087,3.7294,3.7087,3.7225,78000.0
2009-07-07 14:20:00,5.39,5.43,5.39,5.42,55000.0,3.7225,3.7501,3.7225,3.7432,55000.0
2009-07-07 14:30:00,5.42,5.43,5.41,5.42,81600.0,3.7432,3.7501,3.7363,3.7432,81600.0
2009-07-07 14:40:00,5.42,5.42,5.4,5.4,116400.0,3.7432,3.7432,3.7294,3.7294,116400.0
2009-07-07 14:50:00,5.4,5.41,5.37,5.37,109400.0,3.7294,3.7363,3.7087,3.7087,109400.0
2009-07-07 15:00:00,5.37,5.38,5.34,5.34,170800.0,3.7087,3.7156,3.6879,3.6879,170800.0
2009-07-07 15:10:00,5.34,5.35,5.32,5.33,358800.0,3.6879,3.6948,3.6741,3.681,358800.0
2009-07-07 15:20:00,5.33,5.35,5.3,5.34,293600.0,3.681,3.6948,3.6603,3.6879,293600.0
2009-07-07 15:30:00,5.35,5.36,5.32,5.32,195200.0,3.6948,3.7018,3.6741,3.6741,195200.0
2009-07-07 15:40:00,5.32,5.34,5.29,5.3,134400.0,3.6741,3.6879,3.6534,3.6603,134400.0
2009-07-07 15:50:00,5.3,5.31,5.29,5.31,142600.0,3.6603,3.6672,3.6534,3.6672,142600.0
2009-07-08 09:30:00,5.31,5.37,5.28,5.32,102800.0,3.6672,3.7087,3.6465,3.6741,102800.0
2009-07-08 09:40:00,5.34,5.35,5.31,5.33,66800.0,3.6879,3.6948,3.6672,3.681,66800.0
2009-07-08 09:50:00,5.33,5.33,5.28,5.29,67600.0,3.681,3.681,3.6465,3.6534,67600.0
2009-07-08 10:00:00,5.29,5.35,5.29,5.31,111000.0,3.6534,3.6948,3.6534,3.6672,111000.0
2009-07-08 10:10:00,5.32,5.35,5.31,5.33,65400.0,3.6741,3.6948,3.6672,3.681,65400.0
2009-07-08 10:20:00,5.33,5.34,5.29,5.29,69800.0,3.681,3.6879,3.6534,3.6534,69800.0
2009-07-08 10:30:00,5.29,5.32,5.29,5.31,187000.0,3.6534,3.6741,3.6534,3.6672,187000.0
2009-07-08 10:40:00,5.31,5.34,5.31,5.33,157200.0,3.6672,3.6879,3.6672,3.681,157200.0
2009-07-08 10:50:00,5.31,5.33,5.3,5.3,41200.0,3.6672,3.681,3.6603,3.6603,41200.0
2009-07-08 11:00:00,5.3,5.32,5.26,5.27,71000.0,3.6603,3.6741,3.6327,3.6396,71000.0
2009-07-08 11:10:00,5.27,5.29,5.26,5.27,79600.0,3.6396,3.6534,3.6327,3.6396,79600.0
2009-07-08 11:20:00,5.27,5.28,5.22,5.22,70400.0,3.6396,3.6465,3.6051,3.6051,70400.0
2009-07-08 11:30:00,5.23,5.26,5.23,5.25,53000.0,3.612,3.6327,3.612,3.6258,53000.0
2009-07-08 11:40:00,5.24,5.26,5.24,5.25,33800.0,3.6189,3.6327,3.6189,3.6258,33800.0
2009-07-08 11:50:00,5.25,5.27,5.21,5.26,56800.0,3.6258,3.6396,3.5982,3.6327,56800.0
2009-07-08 12:00:00,5.26,5.26,5.25,5.26,153400.0,3.6327,3.6327,3.6258,3.6327,153400.0
2009-07-08 12:10:00,5.26,5.29,5.24,5.24,343600.0,3.6327,3.6534,3.6189,3.6189,343600.0
2009-07-08 12:20:00,5.25,5.26,5.22,5.23,58600.0,3.6258,3.6327,3.6051,3.612,58600.0
2009-07-08 12:30:00,5.23,5.26,5.23,5.23,56600.0,3.612,3.6327,3.612,3.612,56600.0
2009-07-08 12:40:00,5.23,5.25,5.23,5.24,21400.0,3.612,3.6258,3.612,3.6189,21400.0
2009-07-08 12:50:00,5.25,5.26,5.23,5.24,65400.0,3.6258,3.6327,3.612,3.6189,65400.0
2009-07-08 13:00:00,5.24,5.29,5.24,5.29,156200.0,3.6189,3.6534,3.6189,3.6534,156200.0
2009-07-08 13:10:00,5.29,5.3,5.27,5.28,55200.0,3.6534,3.6603,3.6396,3.6465,55200.0
2009-07-08 13:20:00,5.28,5.33,5.27,5.32,109600.0,3.6465,3.681,3.6396,3.6741,109600.0
2009-07-08 13:30:00,5.32,5.33,5.28,5.28,133000.0,3.6741,3.681,3.6465,3.6465,133000.0
2009-07-08 13:40:00,5.29,5.31,5.28,5.3,105400.0,3.6534,3.6672,3.6465,3.6603,105400.0
2009-07-08 13:50:00,5.3,5.3,5.26,5.29,106200.0,3.6603,3.6603,3.6327,3.6534,106200.0
2009-07-08 14:00:00,5.29,5.31,5.28,5.28,52200.0,3.6534,3.6672,3.6465,3.6465,52200.0
2009-07-08 14:10:00,5.28,5.3,5.26,5.26,97400.0,3.6465,3.6603,3.6327,3.6327,97400.0
2009-07-08 14:20:00,5.26,5.29,5.24,5.26,108800.0,3.6327,3.6534,3.6189,3.6327,108800.0
2009-07-08 14:30:00,5.26,5.28,5.22,5.27,163800.0,3.6327,3.6465,3.6051,3.6396,163800.0
2009-07-08 14:40:00,5.27,5.27,5.24,5.26,43400.0,3.6396,3.6396,3.6189,3.6327,43400.0
2009-07-08 14:50:00,5.26,5.29,5.26,5.28,171400.0,3.6327,3.6534,3.6327,3.6465,171400.0
2009-07-08 15:00:00,5.28,5.31,5.25,5.28,310400.0,3.6465,3.6672,3.6258,3.6465,310400.0
2009-07-08 15:10:00,5.28,5.31,5.27,5.3,207200.0,3.6465,3.6672,3.6396,3.6603,207200.0
2009-07-08 15:20:00,5.3,5.31,5.26,5.28,130800.0,3.6603,3.6672,3.6327,3.6465,130800.0
2009-07-08 15:30:00,5.28,5.34,5.28,5.32,171800.0,3.6465,3.6879,3.6465,3.6741,171800.0
2009-07-08 15:40:00,5.32,5.35,5.31,5.31,328000.0,3.6741,3.6948,3.6672,3.6672,328000.0
2009-07-08 15:50:00,5.31,5.32,5.29,5.29,528400.0,3.6672,3.6741,3.6534,3.6534,528400.0
2009-07-09 09:30:00,5.35,5.38,5.23,5.23,51000.0,3.6948,3.7156,3.612,3.612,51000.0
2009-07-09 09:40:00,5.23,5.26,5.2,5.24,39600.0,3.612,3.6327,3.5913,3.6189,39600.0
2009-07-09 09:50:00,5.24,5.3,5.24,5.29,18000.0,3.6189,3.6603,3.6189,3.6534,18000.0
2009-07-09 10:00:00,5.3,5.34,5.27,5.34,83400.0,3.6603,3.6879,3.6396,3.6879,83400.0
2009-07-09 10:10:00,5.34,5.34,5.3,5.3,49800.0,3.6879,3.6879,3.6603,3.6603,49800.0
2009-07-09 10:20:00,5.3,5.31,5.23,5.26,123000.0,3.6603,3.6672,3.612,3.6327,123000.0
2009-07-09 10:30:00,5.27,5.32,5.24,5.31,140200.0,3.6396,3.6741,3.6189,3.6672,140200.0
2009-07-09 10:40:00,5.31,5.34,5.28,5.28,59800.0,3.6672,3.6879,3.6465,3.6465,59800.0
2009-07-09 10:50:00,5.29,5.33,5.29,5.33,80000.0,3.6534,3.681,3.6534,3.681,80000.0
2009-07-09 11:00:00,5.33,5.33,5.28,5.29,42800.0,3.681,3.681,3.6465,3.6534,42800.0
2009-07-09 11:10:00,5.28,5.31,5.27,5.29,96600.0,3.6465,3.6672,3.6396,3.6534,96600.0
2009-07-09 11:20:00,5.3,5.35,5.3,5.34,44000.0,3.6603,3.6948,3.6603,3.6879,44000.0
2009-07-09 11:30:00,5.33,5.35,5.31,5.33,77400.0,3.681,3.6948,3.6672,3.681,77400.0
2009-07-09 11:40:00,5.33,5.36,5.33,5.33,30000.0,3.681,3.7018,3.681,3.681,30000.0
2009-07-09 11:50:00,5.34,5.34,5.32,5.33,20600.0,3.6879,3.6879,3.6741,3.681,20600.0
2009-07-09 12:00:00,5.33,5.34,5.32,5.33,30800.0,3.681,3.6879,3.6741,3.681,30800.0
2009-07-09 12:10:00,5.33,5.33,5.31,5.33,56200.0,3.681,3.681,3.6672,3.681,56200.0
2009-07-09 12:20:00,5.33,5.33,5.29,5.3,24600.0,3.681,3.681,3.6534,3.6603,24600.0
2009-07-09 12:30:00,5.3,5.3,5.28,5.29,46600.0,3.6603,3.6603,3.6465,3.6534,46600.0
2009-07-09 12:40:00,5.29,5.31,5.29,5.3,34400.0,3.6534,3.6672,3.6534,3.6603,34400.0
2009-07-09 12:50:00,5.3,5.33,5.29,5.32,31200.0,3.6603,3.681,3.6534,3.6741,31200.0
2009-07-09 13:00:00,5.32,5.33,5.28,5.3,105400.0,3.6741,3.681,3.6465,3.6603,105400.0
2009-07-09 13:10:00,5.3,5.35,5.3,5.33,117400.0,3.6603,3.6948,3.6603,3.681,117400.0
2009-07-09 13:20:00,5.34,5.34,5.31,5.32,36600.0,3.6879,3.6879,3.6672,3.6741,36600.0
2009-07-09 13:30:00,5.32,5.32,5.3,5.31,38400.0,3.6741,3.6741,3.6603,3.6672,38400.0
2009-07-09 13:40:00,5.31,5.32,5.29,5.29,70600.0,3.6672,3.6741,3.6534,3.6534,70600.0
2009-07-09 13:50:00,5.29,5.31,5.29,5.31,11400.0,3.6534,3.6672,3.6534,3.6672,11400.0
2009-07-09 14:00:00,5.31,5.31,5.29,5.29,30000.0,3.6672,3.6672,3.6534,3.6534,30000.0
2009-07-09 14:10:00,5.29,5.31,5.29,5.3,75200.0,3.6534,3.6672,3.6534,3.6603,75200.0
2009-07-09 14:20:00,5.3,5.36,5.29,5.33,113800.0,3.6603,3.7018,3.6534,3.681,113800.0
2009-07-09 14:30:00,5.33,5.38,5.33,5.38,128000.0,3.681,3.7156,3.681,3.7156,128000.0
2009-07-09 14:40:00,5.38,5.4,5.34,5.35,128800.0,3.7156,3.7294,3.6879,3.6948,128800.0
2009-07-09 14:50:00,5.34,5.35,5.31,5.31,111600.0,3.6879,3.6948,3.6672,3.6672,111600.0
2009-07-09 15:00:00,5.32,5.34,5.31,5.32,116400.0,3.6741,3.6879,3.6672,3.6741,116400.0
2009-07-09 15:10:00,5.32,5.36,5.32,5.35,84000.0,3.6741,3.7018,3.6741,3.6948,84000.0
2009-07-09 15:20:00,5.35,5.35,5.31,5.33,85400.0,3.6948,3.6948,3.6672,3.681,85400.0
2009-07-09 15:30:00,5.33,5.33,5.3,5.31,129800.0,3.681,3.681,3.6603,3.6672,129800.0
2009-07-09 15:40:00,5.32,5.36,5.32,5.35,111800.0,3.6741,3.7018,3.6741,3.6948,111800.0
2009-07-09 15:50:00,5.35,5.35,5.32,5.34,290000.0,3.6948,3.6948,3.6741,3.6879,290000.0
2009-07-10 09:30:00,5.29,5.42,5.29,5.39,37800.0,3.6534,3.7432,3.6534,3.7225,37800.0
2009-07-10 09:40:00,5.38,5.42,5.33,5.41,51000.0,3.7156,3.7432,3.681,3.7363,51000.0
2009-07-10 09:50:00,5.39,5.45,5.31,5.33,54800.0,3.7225,3.7639,3.6672,3.681,54800.0
2009-07-10 10:00:00,5.33,5.37,5.09,5.31,91000.0,3.681,3.7087,3.5153,3.6672,91000.0
2009-07-10 10:10:00,5.32,5.39,5.09,5.36,79600.0,3.6741,3.7225,3.5153,3.7018,79600.0
2009-07-10 10:20:00,5.36,5.37,5.33,5.33,57200.0,3.7018,3.7087,3.681,3.681,57200.0
2009-07-10 10:30:00,5.33,5.33,5.28,5.29,30000.0,3.681,3.681,3.6465,3.6534,30000.0
2009-07-10 10:40:00,5.28,5.3,5.26,5.29,70400.0,3.6465,3.6603,3.6327,3.6534,70400.0
2009-07-10 10:50:00,5.29,5.3,5.27,5.28,121400.0,3.6534,3.6603,3.6396,3.6465,121400.0
2009-07-10 11:00:00,5.28,5.28,5.24,5.25,32400.0,3.6465,3.6465,3.6189,3.6258,32400.0
2009-07-10 11:10:00,5.25,5.27,5.23,5.24,67600.0,3.6258,3.6396,3.612,3.6189,67600.0
2009-07-10 11:20:00,5.24,5.24,5.18,5.23,159400.0,3.6189,3.6189,3.5774,3.612,159400.0
2009-07-10 11:30:00,5.24,5.27,5.23,5.25,54000.0,3.6189,3.6396,3.612,3.6258,54000.0
2009-07-10 11:40:00,5.25,5.29,5.25,5.29,36000.0,3.6258,3.6534,3.6258,3.6534,36000.0
2009-07-10 11:50:00,5.29,5.3,5.28,5.29,27600.0,3.6534,3.6603,3.6465,3.6534,27600.0
2009-07-10 12:00:00,5.29,5.3,5.28,5.3,10600.0,3.6534,3.6603,3.6465,3.6603,10600.0
2009-07-10 12:10:00,5.29,5.3,5.29,5.3,7800.0,3.6534,3.6603,3.6534,3.6603,7800.0
2009-07-10 12:20:00,5.29,5.29,5.26,5.27,14000.0,3.6534,3.6534,3.6327,3.6396,14000.0
2009-07-10 12:30:00,5.26,5.29,5.26,5.29,33600.0,3.6327,3.6534,3.6327,3.6534,33600.0
2009-07-10 12:40:00,5.29,5.34,5.29,5.34,63800.0,3.6534,3.6879,3.6534,3.6879,63800.0
2009-07-10 12:50:00,5.34,5.38,5.33,5.34,234400.0,3.6879,3.7156,3.681,3.6879,234400.0
2009-07-10 13:00:00,5.34,5.34,5.34,5.34,12800.0,3.6879,3.6879,3.6879,3.6879,12800.0
2009-07-10 13:10:00,5.34,5.36,5.32,5.36,35000.0,3.6879,3.7018,3.6741,3.7018,35000.0
2009-07-10 13:20:00,5.35,5.35,5.33,5.34,32000.0,3.6948,3.6948,3.681,3.6879,32000.0
2009-07-10 13:30:00,5.34,5.34,5.33,5.34,4800.0,3.6879,3.6879,3.681,3.6879,4800.0
2009-07-10 13:40:00,5.34,5.37,5.34,5.35,36400.0,3.6879,3.7087,3.6879,3.6948,36400.0
2009-07-10 13:50:00,5.35,5.35,5.33,5.33,25200.0,3.6948,3.6948,3.681,3.681,25200.0
2009-07-10 14:00:00,5.33,5.33,5.31,5.31,17000.0,3.681,3.681,3.6672,3.6672,17000.0
2009-07-10 14:10:00,5.31,5.31,5.3,5.31,23000.0,3.6672,3.6672,3.6603,3.6672,23000.0
2009-07-10 14:20:00,5.32,5.32,5.29,5.3,22400.0,3.6741,3.6741,3.6534,3.6603,22400.0
2009-07-10 14:30:00,5.31,5.32,5.3,5.31,23800.0,3.6672,3.6741,3.6603,3.6672,23800.0
2009-07-10 14:40:00,5.31,5.33,5.3,5.32,58400.0,3.6672,3.681,3.6603,3.6741,58400.0
2009-07-10 14:50:00,5.33,5.34,5.31,5.32,56400.0,3.681,3.6879,3.6672,3.6741,56400.0
2009-07-10 15:00:00,5.32,5.34,5.31,5.32,70400.0,3.6741,3.6879,3.6672,3.6741,70400.0
2009-07-10 15:10:00,5.32,5.35,5.32,5.34,42600.0,3.6741,3.6948,3.6741,3.6879,42600.0
2009-07-10 15:20:00,5.33,5.33,5.31,5.32,103800.0,3.681,3.681,3.6672,3.6741,103800.0
2009-07-10 15:30:00,5.32,5.33,5.31,5.32,101200.0,3.6741,3.681,3.6672,3.6741,101200.0
2009-07-10 15:40:00,5.32,5.38,5.32,5.36,266200.0,3.6741,3.7156,3.6741,3.7018,266200.0
2009-07-10 15:50:00,5.36,5.36,5.33,5.34,183400.0,3.7018,3.7018,3.681,3.6879,183400.0
2009-07-13 09:30:00,5.43,5.47,5.37,5.42,53600.0,3.7501,3.7777,3.7087,3.7432,53600.0
2009-07-13 09:40:00,5.41,5.41,5.34,5.38,37800.0,3.7363,3.7363,3.6879,3.7156,37800.0
2009-07-13 09:50:00,5.37,5.38,5.32,5.35,50000.0,3.7087,3.7156,3.6741,3.6948,50000.0
2009-07-13 10:00:00,5.35,5.36,5.28,5.36,62000.0,3.6948,3.7018,3.6465,3.7018,62000.0
2009-07-13 10:10:00,5.36,5.43,5.34,5.41,45400.0,3.7018,3.7501,3.6879,3.7363,45400.0
2009-07-13 10:20:00,5.41,5.48,5.38,5.48,87000.0,3.7363,3.7846,3.7156,3.7846,87000.0
2009-07-13 10:30:00,5.48,5.5,5.46,5.48,84000.0,3.7846,3.7984,3.7708,3.7846,84000.0
2009-07-13 10:40:00,5.47,5.5,5.46,5.5,92800.0,3.7777,3.7984,3.7708,3.7984,92800.0
2009-07-13 10:50:00,5.5,5.55,5.5,5.53,140000.0,3.7984,3.833,3.7984,3.8192,140000.0
2009-07-13 11:00:00,5.53,5.54,5.48,5.48,88600.0,3.8192,3.8261,3.7846,3.7846,88600.0
2009-07-13 11:10:00,5.47,5.47,5.44,5.47,67000.0,3.7777,3.7777,3.757,3.7777,67000.0
2009-07-13 11:20:00,5.48,5.5,5.47,5.49,40800.0,3.7846,3.7984,3.7777,3.7915,40800.0
2009-07-13 11:30:00,5.49,5.57,5.49,5.53,105400.0,3.7915,3.8468,3.7915,3.8192,105400.0
2009-07-13 11:40:00,5.53,5.56,5.52,5.54,91800.0,3.8192,3.8399,3.8123,3.8261,91800.0
2009-07-13 11:50:00,5.55,5.58,5.54,5.57,42400.0,3.833,3.8537,3.8261,3.8468,42400.0
2009-07-13 12:00:00,5.57,5.57,5.55,5.56,23000.0,3.8468,3.8468,3.833,3.8399,23000.0
2009-07-13 12:10:00,5.56,5.56,5.55,5.56,12600.0,3.8399,3.8399,3.833,3.8399,12600.0
2009-07-13 12:20:00,5.56,5.58,5.56,5.57,38000.0,3.8399,3.8537,3.8399,3.8468,38000.0
2009-07-13 12:30:00,5.57,5.58,5.56,5.56,46000.0,3.8468,3.8537,3.8399,3.8399,46000.0
2009-07-13 12:40:00,5.56,5.56,5.54,5.56,54000.0,3.8399,3.8399,3.8261,3.8399,54000.0
2009-07-13 12:50:00,5.56,5.56,5.54,5.54,18800.0,3.8399,3.8399,3.8261,3.8261,18800.0
2009-07-13 13:00:00,5.54,5.58,5.54,5.58,36200.0,3.8261,3.8537,3.8261,3.8537,36200.0
2009-07-13 13:10:00,5.58,5.58,5.56,5.57,23800.0,3.8537,3.8537,3.8399,3.8468,23800.0
2009-07-13 13:20:00,5.58,5.59,5.56,5.56,53000.0,3.8537,3.8606,3.8399,3.8399,53000.0
2009-07-13 13:30:00,5.56,5.56,5.54,5.55,32800.0,3.8399,3.8399,3.8261,3.833,32800.0
2009-07-13 13:40:00,5.55,5.55,5.54,5.55,29400.0,3.833,3.833,3.8261,3.833,29400.0
2009-07-13 13:50:00,5.55,5.55,5.54,5.55,33800.0,3.833,3.833,3.8261,3.833,33800.0
2009-07-13 14:00:00,5.55,5.57,5.55,5.56,35800.0,3.833,3.8468,3.833,3.8399,35800.0
2009-07-13 14:10:00,5.56,5.58,5.56,5.57,30400.0,3.8399,3.8537,3.8399,3.8468,30400.0
2009-07-13 14:20:00,5.57,5.6,5.57,5.57,37200.0,3.8468,3.8675,3.8468,3.8468,37200.0
2009-07-13 14:30:00,5.58,5.58,5.56,5.57,47800.0,3.8537,3.8537,3.8399,3.8468,47800.0
2009-07-13 14:40:00,5.56,5.57,5.55,5.56,46400.0,3.8399,3.8468,3.833,3.8399,46400.0
2009-07-13 14:50:00,5.56,5.57,5.55,5.56,44600.0,3.8399,3.8468,3.833,3.8399,44600.0
2009-07-13 15:00:00,5.56,5.57,5.55,5.56,45600.0,3.8399,3.8468,3.833,3.8399,45600.0
2009-07-13 15:10:00,5.56,5.58,5.55,5.56,56000.0,3.8399,3.8537,3.833,3.8399,56000.0
2009-07-13 15:20:00,5.56,5.57,5.55,5.56,65200.0,3.8399,3.8468,3.833,3.8399,65200.0
2009-07-13 15:30:00,5.56,5.58,5.55,5.57,90600.0,3.8399,3.8537,3.833,3.8468,90600.0
2009-07-13 15:40:00,5.57,5.61,5.57,5.6,170000.0,3.8468,3.8744,3.8468,3.8675,170000.0
2009-07-13 15:50:00,5.6,5.63,5.6,5.61,301600.0,3.8675,3.8882,3.8675,3.8744,301600.0
2009-07-14 09:30:00,5.58,5.63,5.53,5.57,71800.0,3.8537,3.8882,3.8192,3.8468,71800.0
2009-07-14 09:40:00,5.56,5.59,5.52,5.56,42400.0,3.8399,3.8606,3.8123,3.8399,42400.0
2009-07-14 09:50:00,5.56,5.6,5.55,5.58,101000.0,3.8399,3.8675,3.833,3.8537,101000.0
2009-07-14 10:00:00,5.57,5.64,5.57,5.6,99000.0,3.8468,3.8951,3.8468,3.8675,99000.0
2009-07-14 10:10:00,5.6,5.64,5.58,5.62,96400.0,3.8675,3.8951,3.8537,3.8813,96400.0
2009-07-14 10:20:00,5.62,5.64,5.58,5.63,77200.0,3.8813,3.8951,3.8537,3.8882,77200.0
2009-07-14 10:30:00,5.63,5.64,5.59,5.63,197200.0,3.8882,3.8951,3.8606,3.8882,197200.0
2009-07-14 10:40:00,5.63,5.64,5.61,5.63,64600.0,3.8882,3.8951,3.8744,3.8882,64600.0
2009-07-14 10:50:00,5.63,5.65,5.62,5.62,71000.0,3.8882,3.902,3.8813,3.8813,71000.0
2009-07-14 11:00:00,5.62,5.66,5.62,5.64,154200.0,3.8813,3.9089,3.8813,3.8951,154200.0
2009-07-14 11:10:00,5.64,5.7,5.64,5.67,96400.0,3.8951,3.9366,3.8951,3.9158,96400.0
2009-07-14 11:20:00,5.67,5.73,5.67,5.71,91200.0,3.9158,3.9573,3.9158,3.9435,91200.0
2009-07-14 11:30:00,5.71,5.75,5.71,5.73,173600.0,3.9435,3.9711,3.9435,3.9573,173600.0
2009-07-14 11:40:00,5.73,5.74,5.7,5.7,98600.0,3.9573,3.9642,3.9366,3.9366,98600.0
2009-07-14 11:50:00,5.7,5.72,5.68,5.7,91200.0,3.9366,3.9504,3.9228,3.9366,91200.0
2009-07-14 12:00:00,5.7,5.71,5.68,5.71,56800.0,3.9366,3.9435,3.9228,3.9435,56800.0
2009-07-14 12:10:00,5.71,5.71,5.68,5.68,28600.0,3.9435,3.9435,3.9228,3.9228,28600.0
2009-07-14 12:20:00,5.68,5.68,5.65,5.66,30000.0,3.9228,3.9228,3.902,3.9089,30000.0
2009-07-14 12:30:00,5.67,5.68,5.64,5.65,84400.0,3.9158,3.9228,3.8951,3.902,84400.0
2009-07-14 12:40:00,5.65,5.7,5.65,5.7,46800.0,3.902,3.9366,3.902,3.9366,46800.0
2009-07-14 12:50:00,5.69,5.7,5.68,5.7,39600.0,3.9297,3.9366,3.9228,3.9366,39600.0
2009-07-14 13:00:00,5.7,5.71,5.69,5.69,90800.0,3.9366,3.9435,3.9297,3.9297,90800.0
2009-07-14 13:10:00,5.69,5.71,5.68,5.7,45200.0,3.9297,3.9435,3.9228,3.9366,45200.0
2009-07-14 13:20:00,5.7,5.76,5.69,5.75,150400.0,3.9366,3.978,3.9297,3.9711,150400.0
2009-07-14 13:30:00,5.75,5.75,5.71,5.71,58000.0,3.9711,3.9711,3.9435,3.9435,58000.0
2009-07-14 13:40:00,5.71,5.78,5.7,5.77,196800.0,3.9435,3.9918,3.9366,3.9849,196800.0
2009-07-14 13:50:00,5.77,5.78,5.77,5.77,134800.0,3.9849,3.9918,3.9849,3.9849,134800.0
2009-07-14 14:00:00,5.78,5.78,5.74,5.75,136800.0,3.9918,3.9918,3.9642,3.9711,136800.0
2009-07-14 14:10:00,5.75,5.76,5.75,5.75,151600.0,3.9711,3.978,3.9711,3.9711,151600.0
2009-07-14 14:20:00,5.75,5.75,5.73,5.74,128400.0,3.9711,3.9711,3.9573,3.9642,128400.0
2009-07-14 14:30:00,5.74,5.75,5.73,5.74,174800.0,3.9642,3.9711,3.9573,3.9642,174800.0
2009-07-14 14:40:00,5.74,5.76,5.72,5.74,154400.0,3.9642,3.978,3.9504,3.9642,154400.0
2009-07-14 14:50:00,5.75,5.76,5.74,5.75,91400.0,3.9711,3.978,3.9642,3.9711,91400.0
2009-07-14 15:00:00,5.75,5.76,5.74,5.75,153800.0,3.9711,3.978,3.9642,3.9711,153800.0
2009-07-14 15:10:00,5.75,5.76,5.73,5.73,268800.0,3.9711,3.978,3.9573,3.9573,268800.0
2009-07-14 15:20:00,5.73,5.74,5.71,5.71,119400.0,3.9573,3.9642,3.9435,3.9435,119400.0
2009-07-14 15:30:00,5.71,5.72,5.68,5.7,240200.0,3.9435,3.9504,3.9228,3.9366,240200.0
2009-07-14 15:40:00,5.7,5.71,5.68,5.7,212000.0,3.9366,3.9435,3.9228,3.9366,212000.0
2009-07-14 15:50:00,5.7,5.72,5.7,5.7,191400.0,3.9366,3.9504,3.9366,3.9366,191400.0
2009-07-15 09:30:00,5.78,5.84,5.74,5.8,56600.0,3.9918,4.0333,3.9642,4.0056,56600.0
2009-07-15 09:40:00,5.8,5.87,5.8,5.85,46200.0,4.0056,4.054,4.0056,4.0402,46200.0
2009-07-15 09:50:00,5.85,5.87,5.84,5.85,61000.0,4.0402,4.054,4.0333,4.0402,61000.0
2009-07-15 10:00:00,5.85,5.88,5.84,5.86,101600.0,4.0402,4.0609,4.0333,4.0471,101600.0
2009-07-15 10:10:00,5.85,5.86,5.83,5.84,56000.0,4.0402,4.0471,4.0264,4.0333,56000.0
2009-07-15 10:20:00,5.84,5.85,5.83,5.85,89800.0,4.0333,4.0402,4.0264,4.0402,89800.0
2009-07-15 10:30:00,5.85,5.86,5.84,5.85,40000.0,4.0402,4.0471,4.0333,4.0402,40000.0
2009-07-15 10:40:00,5.85,5.87,5.84,5.87,30200.0,4.0402,4.054,4.0333,4.054,30200.0
2009-07-15 10:50:00,5.86,5.87,5.85,5.86,22800.0,4.0471,4.054,4.0402,4.0471,22800.0
2009-07-15 11:00:00,5.86,5.87,5.85,5.85,17800.0,4.0471,4.054,4.0402,4.0402,17800.0
2009-07-15 11:10:00,5.85,5.86,5.84,5.85,42000.0,4.0402,4.0471,4.0333,4.0402,42000.0
2009-07-15 11:20:00,5.86,5.87,5.85,5.85,98600.0,4.0471,4.054,4.0402,4.0402,98600.0
2009-07-15 11:30:00,5.85,5.87,5.83,5.83,79400.0,4.0402,4.054,4.0264,4.0264,79400.0
2009-07-15 11:40:00,5.83,5.83,5.81,5.82,41800.0,4.0264,4.0264,4.0125,4.0194,41800.0
2009-07-15 11:50:00,5.83,5.86,5.83,5.86,54400.0,4.0264,4.0471,4.0264,4.0471,54400.0
2009-07-15 12:00:00,5.84,5.85,5.84,5.84,11000.0,4.0333,4.0402,4.0333,4.0333,11000.0
2009-07-15 12:10:00,5.84,5.84,5.84,5.84,20800.0,4.0333,4.0333,4.0333,4.0333,20800.0
2009-07-15 12:20:00,5.84,5.84,5.83,5.83,13800.0,4.0333,4.0333,4.0264,4.0264,13800.0
2009-07-15 12:30:00,5.83,5.86,5.82,5.85,26000.0,4.0264,4.0471,4.0194,4.0402,26000.0
2009-07-15 12:40:00,5.85,5.85,5.84,5.84,11800.0,4.0402,4.0402,4.0333,4.0333,11800.0
2009-07-15 12:50:00,5.85,5.85,5.83,5.83,22600.0,4.0402,4.0402,4.0264,4.0264,22600.0
2009-07-15 13:00:00,5.83,5.83,5.82,5.82,23800.0,4.0264,4.0264,4.0194,4.0194,23800.0
2009-07-15 13:10:00,5.82,5.83,5.82,5.82,28200.0,4.0194,4.0264,4.0194,4.0194,28200.0
2009-07-15 13:20:00,5.82,5.86,5.82,5.86,62200.0,4.0194,4.0471,4.0194,4.0471,62200.0
2009-07-15 13:30:00,5.86,5.86,5.84,5.85,47600.0,4.0471,4.0471,4.0333,4.0402,47600.0
2009-07-15 13:40:00,5.85,5.86,5.85,5.86,35000.0,4.0402,4.0471,4.0402,4.0471,35000.0
2009-07-15 13:50:00,5.85,5.87,5.85,5.86,43800.0,4.0402,4.054,4.0402,4.0471,43800.0
2009-07-15 14:00:00,5.85,5.86,5.84,5.85,63600.0,4.0402,4.0471,4.0333,4.0402,63600.0
2009-07-15 14:10:00,5.85,5.85,5.84,5.85,50600.0,4.0402,4.0402,4.0333,4.0402,50600.0
2009-07-15 14:20:00,5.85,5.86,5.84,5.85,83000.0,4.0402,4.0471,4.0333,4.0402,83000.0
2009-07-15 14:30:00,5.85,5.87,5.85,5.85,51400.0,4.0402,4.054,4.0402,4.0402,51400.0
2009-07-15 14:40:00,5.85,5.87,5.84,5.87,89800.0,4.0402,4.054,4.0333,4.054,89800.0
2009-07-15 14:50:00,5.86,5.87,5.85,5.86,62800.0,4.0471,4.054,4.0402,4.0471,62800.0
2009-07-15 15:00:00,5.86,5.86,5.85,5.86,84200.0,4.0471,4.0471,4.0402,4.0471,84200.0
2009-07-15 15:10:00,5.86,5.87,5.85,5.86,133600.0,4.0471,4.054,4.0402,4.0471,133600.0
2009-07-15 15:20:00,5.86,5.88,5.85,5.87,200000.0,4.0471,4.0609,4.0402,4.054,200000.0
2009-07-15 15:30:00,5.87,5.88,5.86,5.87,205200.0,4.054,4.0609,4.0471,4.054,205200.0
2009-07-15 15:40:00,5.87,5.91,5.87,5.91,261400.0,4.054,4.0816,4.054,4.0816,261400.0
2009-07-15 15:50:00,5.91,5.92,5.89,5.92,471800.0,4.0816,4.0885,4.0678,4.0885,471800.0
2009-07-16 09:30:00,5.87,5.89,5.85,5.86,43200.0,4.054,4.0678,4.0402,4.0471,43200.0
2009-07-16 09:40:00,5.88,5.92,5.88,5.91,14600.0,4.0609,4.0885,4.0609,4.0816,14600.0
2009-07-16 09:50:00,5.91,5.92,5.89,5.91,27000.0,4.0816,4.0885,4.0678,4.0816,27000.0
2009-07-16 10:00:00,5.91,5.91,5.85,5.89,85200.0,4.0816,4.0816,4.0402,4.0678,85200.0
2009-07-16 10:10:00,5.9,5.92,5.87,5.89,65400.0,4.0747,4.0885,4.054,4.0678,65400.0
2009-07-16 10:20:00,5.89,5.94,5.88,5.94,66200.0,4.0678,4.1023,4.0609,4.1023,66200.0
2009-07-16 10:30:00,5.94,5.95,5.9,5.91,35600.0,4.1023,4.1092,4.0747,4.0816,35600.0
2009-07-16 10:40:00,5.91,5.93,5.9,5.92,48600.0,4.0816,4.0954,4.0747,4.0885,48600.0
2009-07-16 10:50:00,5.91,5.93,5.9,5.91,47400.0,4.0816,4.0954,4.0747,4.0816,47400.0
2009-07-16 11:00:00,5.91,5.95,5.9,5.92,49600.0,4.0816,4.1092,4.0747,4.0885,49600.0
2009-07-16 11:10:00,5.92,5.92,5.89,5.89,39000.0,4.0885,4.0885,4.0678,4.0678,39000.0
2009-07-16 11:20:00,5.89,5.89,5.88,5.88,28000.0,4.0678,4.0678,4.0609,4.0609,28000.0
2009-07-16 11:30:00,5.88,5.89,5.86,5.88,116200.0,4.0609,4.0678,4.0471,4.0609,116200.0
2009-07-16 11:40:00,5.88,5.89,5.87,5.87,25200.0,4.0609,4.0678,4.054,4.054,25200.0
2009-07-16 11:50:00,5.87,5.91,5.87,5.9,22800.0,4.054,4.0816,4.054,4.0747,22800.0
2009-07-16 12:00:00,5.9,5.92,5.9,5.92,17000.0,4.0747,4.0885,4.0747,4.0885,17000.0
2009-07-16 12:10:00,5.92,5.92,5.91,5.92,31800.0,4.0885,4.0885,4.0816,4.0885,31800.0
2009-07-16 12:20:00,5.92,5.93,5.92,5.92,20600.0,4.0885,4.0954,4.0885,4.0885,20600.0
2009-07-16 12:30:00,5.92,5.93,5.91,5.92,47600.0,4.0885,4.0954,4.0816,4.0885,47600.0
2009-07-16 12:40:00,5.93,5.93,5.92,5.93,24800.0,4.0954,4.0954,4.0885,4.0954,24800.0
2009-07-16 12:50:00,5.93,5.93,5.91,5.92,41800.0,4.0954,4.0954,4.0816,4.0885,41800.0
2009-07-16 13:00:00,5.92,5.92,5.89,5.9,23800.0,4.0885,4.0885,4.0678,4.0747,23800.0
2009-07-16 13:10:00,5.9,5.92,5.9,5.91,13200.0,4.0747,4.0885,4.0747,4.0816,13200.0
2009-07-16 13:20:00,5.91,5.92,5.91,5.91,17600.0,4.0816,4.0885,4.0816,4.0816,17600.0
2009-07-16 13:30:00,5.91,5.92,5.91,5.92,18800.0,4.0816,4.0885,4.0816,4.0885,18800.0
2009-07-16 13:40:00,5.92,5.95,5.92,5.94,32400.0,4.0885,4.1092,4.0885,4.1023,32400.0
2009-07-16 13:50:00,5.95,5.98,5.95,5.97,67600.0,4.1092,4.1299,4.1092,4.123,67600.0
2009-07-16 14:00:00,5.98,5.98,5.97,5.97,29800.0,4.1299,4.1299,4.123,4.123,29800.0
2009-07-16 14:10:00,5.97,5.98,5.97,5.98,37400.0,4.123,4.1299,4.123,4.1299,37400.0
2009-07-16 14:20:00,5.98,6.0,5.97,5.99,39000.0,4.1299,4.1438,4.123,4.1369,39000.0
2009-07-16 14:30:00,5.99,6.01,5.99,6.0,31000.0,4.1369,4.1507,4.1369,4.1438,31000.0
2009-07-16 14:40:00,6.01,6.02,6.0,6.02,43800.0,4.1507,4.1576,4.1438,4.1576,43800.0
2009-07-16 14:50:00,6.02,6.03,6.01,6.03,57800.0,4.1576,4.1645,4.1507,4.1645,57800.0
2009-07-16 15:00:00,6.03,6.03,6.01,6.02,64400.0,4.1645,4.1645,4.1507,4.1576,64400.0
2009-07-16 15:10:00,6.01,6.02,6.0,6.0,87000.0,4.1507,4.1576,4.1438,4.1438,87000.0
2009-07-16 15:20:00,6.0,6.01,5.98,6.0,134000.0,4.1438,4.1507,4.1299,4.1438,134000.0
2009-07-16 15:30:00,6.0,6.0,5.97,5.97,136000.0,4.1438,4.1438,4.123,4.123,136000.0
2009-07-16 15:40:00,5.98,6.02,5.97,6.0,134600.0,4.1299,4.1576,4.123,4.1438,134600.0
2009-07-16 15:50:00,6.0,6.03,5.99,6.01,237000.0,4.1438,4.1645,4.1369,4.1507,237000.0
2009-07-17 09:30:00,6.01,6.07,5.99,5.99,45200.0,4.1507,4.1921,4.1369,4.1369,45200.0
2009-07-17 09:40:00,6.01,6.04,5.97,5.97,47600.0,4.1507,4.1714,4.123,4.123,47600.0
2009-07-17 09:50:00,5.97,6.02,5.96,6.02,41200.0,4.123,4.1576,4.1161,4.1576,41200.0
2009-07-17 10:00:00,6.02,6.1,6.0,6.08,98600.0,4.1576,4.2128,4.1438,4.199,98600.0
2009-07-17 10:10:00,6.1,6.13,6.09,6.11,77200.0,4.2128,4.2335,4.2059,4.2197,77200.0
2009-07-17 10:20:00,6.11,6.15,6.1,6.1,47600.0,4.2197,4.2474,4.2128,4.2128,47600.0
2009-07-17 10:30:00,6.1,6.15,6.1,6.14,45400.0,4.2128,4.2474,4.2128,4.2404,45400.0
2009-07-17 10:40:00,6.14,6.15,6.11,6.11,57000.0,4.2404,4.2474,4.2197,4.2197,57000.0
2009-07-17 10:50:00,6.11,6.11,6.07,6.09,111600.0,4.2197,4.2197,4.1921,4.2059,111600.0
2009-07-17 11:00:00,6.09,6.09,6.05,6.05,36600.0,4.2059,4.2059,4.1783,4.1783,36600.0
2009-07-17 11:10:00,6.05,6.06,6.04,6.05,39400.0,4.1783,4.1852,4.1714,4.1783,39400.0
2009-07-17 11:20:00,6.05,6.09,6.05,6.09,50400.0,4.1783,4.2059,4.1783,4.2059,50400.0
2009-07-17 11:30:00,6.09,6.09,6.06,6.08,33200.0,4.2059,4.2059,4.1852,4.199,33200.0
2009-07-17 11:40:00,6.09,6.09,6.06,6.07,39000.0,4.2059,4.2059,4.1852,4.1921,39000.0
2009-07-17 11:50:00,6.08,6.1,6.08,6.1,40200.0,4.199,4.2128,4.199,4.2128,40200.0
2009-07-17 12:00:00,6.1,6.11,6.09,6.1,32400.0,4.2128,4.2197,4.2059,4.2128,32400.0
2009-07-17 12:10:00,6.1,6.13,6.09,6.13,46000.0,4.2128,4.2335,4.2059,4.2335,46000.0
2009-07-17 12:20:00,6.13,6.14,6.09,6.1,42200.0,4.2335,4.2404,4.2059,4.2128,42200.0
2009-07-17 12:30:00,6.1,6.11,6.09,6.11,26400.0,4.2128,4.2197,4.2059,4.2197,26400.0
2009-07-17 12:40:00,6.11,6.13,6.1,6.12,25600.0,4.2197,4.2335,4.2128,4.2266,25600.0
2009-07-17 12:50:00,6.12,6.13,6.11,6.12,28200.0,4.2266,4.2335,4.2197,4.2266,28200.0
2009-07-17 13:00:00,6.12,6.13,6.12,6.13,23800.0,4.2266,4.2335,4.2266,4.2335,23800.0
2009-07-17 13:10:00,6.13,6.13,6.12,6.13,33000.0,4.2335,4.2335,4.2266,4.2335,33000.0
2009-07-17 13:20:00,6.13,6.15,6.13,6.15,34800.0,4.2335,4.2474,4.2335,4.2474,34800.0
2009-07-17 13:30:00,6.15,6.17,6.14,6.17,63400.0,4.2474,4.2612,4.2404,4.2612,63400.0
2009-07-17 13:40:00,6.16,6.17,6.15,6.16,42600.0,4.2543,4.2612,4.2474,4.2543,42600.0
2009-07-17 13:50:00,6.16,6.16,6.15,6.16,61000.0,4.2543,4.2543,4.2474,4.2543,61000.0
2009-07-17 14:00:00,6.16,6.16,6.14,6.14,44400.0,4.2543,4.2543,4.2404,4.2404,44400.0
2009-07-17 14:10:00,6.14,6.15,6.13,6.13,44400.0,4.2404,4.2474,4.2335,4.2335,44400.0
2009-07-17 14:20:00,6.13,6.13,6.12,6.13,18200.0,4.2335,4.2335,4.2266,4.2335,18200.0
2009-07-17 14:30:00,6.12,6.13,6.12,6.12,30000.0,4.2266,4.2335,4.2266,4.2266,30000.0
2009-07-17 14:40:00,6.12,6.12,6.11,6.11,38600.0,4.2266,4.2266,4.2197,4.2197,38600.0
2009-07-17 14:50:00,6.11,6.12,6.11,6.11,45600.0,4.2197,4.2266,4.2197,4.2197,45600.0
2009-07-17 15:00:00,6.11,6.11,6.09,6.09,33000.0,4.2197,4.2197,4.2059,4.2059,33000.0
2009-07-17 15:10:00,6.09,6.09,6.09,6.09,22800.0,4.2059,4.2059,4.2059,4.2059,22800.0
2009-07-17 15:20:00,6.09,6.09,6.08,6.08,28200.0,4.2059,4.2059,4.199,4.199,28200.0
2009-07-17 15:30:00,6.08,6.09,6.06,6.08,105800.0,4.199,4.2059,4.1852,4.199,105800.0
2009-07-17 15:40:00,6.08,6.1,6.08,6.09,128200.0,4.199,4.2128,4.199,4.2059,128200.0
2009-07-17 15:50:00,6.09,6.12,6.09,6.1,156000.0,4.2059,4.2266,4.2059,4.2128,156000.0
2009-07-20 09:30:00,6.13,6.22,6.12,6.18,63400.0,4.2335,4.2957,4.2266,4.2681,63400.0
2009-07-20 09:40:00,6.18,6.21,6.13,6.21,79000.0,4.2681,4.2888,4.2335,4.2888,79000.0
2009-07-20 09:50:00,6.22,6.24,6.21,6.24,68000.0,4.2957,4.3095,4.2888,4.3095,68000.0
2009-07-20 10:00:00,6.25,6.3,6.23,6.24,127400.0,4.3164,4.3509,4.3026,4.3095,127400.0
2009-07-20 10:10:00,6.24,6.25,6.22,6.22,52600.0,4.3095,4.3164,4.2957,4.2957,52600.0
2009-07-20 10:20:00,6.22,6.22,6.19,6.2,53400.0,4.2957,4.2957,4.275,4.2819,53400.0
2009-07-20 10:30:00,6.2,6.22,6.18,6.18,67200.0,4.2819,4.2957,4.2681,4.2681,67200.0
2009-07-20 10:40:00,6.18,6.2,6.16,6.18,66400.0,4.2681,4.2819,4.2543,4.2681,66400.0
2009-07-20 10:50:00,6.18,6.22,6.18,6.21,35200.0,4.2681,4.2957,4.2681,4.2888,35200.0
2009-07-20 11:00:00,6.21,6.22,6.2,6.21,40200.0,4.2888,4.2957,4.2819,4.2888,40200.0
2009-07-20 11:10:00,6.21,6.22,6.21,6.22,32600.0,4.2888,4.2957,4.2888,4.2957,32600.0
2009-07-20 11:20:00,6.22,6.26,6.22,6.24,38400.0,4.2957,4.3233,4.2957,4.3095,38400.0
2009-07-20 11:30:00,6.25,6.28,6.24,6.27,114400.0,4.3164,4.3371,4.3095,4.3302,114400.0
2009-07-20 11:40:00,6.27,6.27,6.26,6.26,23000.0,4.3302,4.3302,4.3233,4.3233,23000.0
2009-07-20 11:50:00,6.25,6.29,6.25,6.29,25600.0,4.3164,4.344,4.3164,4.344,25600.0
2009-07-20 12:00:00,6.29,6.32,6.29,6.31,45400.0,4.344,4.3648,4.344,4.3579,45400.0
2009-07-20 12:10:00,6.31,6.32,6.3,6.32,24600.0,4.3579,4.3648,4.3509,4.3648,24600.0
2009-07-20 12:20:00,6.32,6.34,6.31,6.33,36600.0,4.3648,4.3786,4.3579,4.3717,36600.0
2009-07-20 12:30:00,6.34,6.35,6.32,6.32,40000.0,4.3786,4.3855,4.3648,4.3648,40000.0
2009-07-20 12:40:00,6.32,6.35,6.32,6.34,26800.0,4.3648,4.3855,4.3648,4.3786,26800.0
2009-07-20 12:50:00,6.34,6.35,6.34,6.35,21000.0,4.3786,4.3855,4.3786,4.3855,21000.0
2009-07-20 13:00:00,6.35,6.35,6.33,6.34,20600.0,4.3855,4.3855,4.3717,4.3786,20600.0
2009-07-20 13:10:00,6.34,6.35,6.3,6.31,27800.0,4.3786,4.3855,4.3509,4.3579,27800.0
2009-07-20 13:20:00,6.32,6.32,6.31,6.31,7000.0,4.3648,4.3648,4.3579,4.3579,7000.0
2009-07-20 13:30:00,6.31,6.32,6.29,6.29,56200.0,4.3579,4.3648,4.344,4.344,56200.0
2009-07-20 13:40:00,6.29,6.32,6.29,6.32,33600.0,4.344,4.3648,4.344,4.3648,33600.0
2009-07-20 13:50:00,6.32,6.32,6.31,6.32,26400.0,4.3648,4.3648,4.3579,4.3648,26400.0
2009-07-20 14:00:00,6.32,6.32,6.3,6.32,32800.0,4.3648,4.3648,4.3509,4.3648,32800.0
2009-07-20 14:10:00,6.32,6.34,6.31,6.33,52600.0,4.3648,4.3786,4.3579,4.3717,52600.0
2009-07-20 14:20:00,6.33,6.33,6.29,6.3,41800.0,4.3717,4.3717,4.344,4.3509,41800.0
2009-07-20 14:30:00,6.3,6.31,6.29,6.29,54800.0,4.3509,4.3579,4.344,4.344,54800.0
2009-07-20 14:40:00,6.29,6.31,6.28,6.29,66200.0,4.344,4.3579,4.3371,4.344,66200.0
2009-07-20 14:50:00,6.29,6.29,6.26,6.28,58800.0,4.344,4.344,4.3233,4.3371,58800.0
2009-07-20 15:00:00,6.27,6.33,6.27,6.31,122400.0,4.3302,4.3717,4.3302,4.3579,122400.0
2009-07-20 15:10:00,6.31,6.32,6.29,6.3,94800.0,4.3579,4.3648,4.344,4.3509,94800.0
2009-07-20 15:20:00,6.3,6.32,6.3,6.32,81800.0,4.3509,4.3648,4.3509,4.3648,81800.0
2009-07-20 15:30:00,6.32,6.34,6.3,6.33,134600.0,4.3648,4.3786,4.3509,4.3717,134600.0
2009-07-20 15:40:00,6.33,6.35,6.31,6.33,189600.0,4.3717,4.3855,4.3579,4.3717,189600.0
2009-07-20 15:50:00,6.33,6.35,6.32,6.33,246600.0,4.3717,4.3855,4.3648,4.3717,246600.0
2009-07-21 09:30:00,6.35,6.47,6.25,6.32,48200.0,4.3855,4.4684,4.3164,4.3648,48200.0
2009-07-21 09:40:00,6.33,6.33,6.27,6.28,42400.0,4.3717,4.3717,4.3302,4.3371,42400.0
2009-07-21 09:50:00,6.29,6.37,6.28,6.33,44400.0,4.344,4.3993,4.3371,4.3717,44400.0
2009-07-21 10:00:00,6.33,6.33,6.22,6.25,120400.0,4.3717,4.3717,4.2957,4.3164,120400.0
2009-07-21 10:10:00,6.25,6.33,6.24,6.32,119200.0,4.3164,4.3717,4.3095,4.3648,119200.0
2009-07-21 10:20:00,6.33,6.35,6.28,6.3,80200.0,4.3717,4.3855,4.3371,4.3509,80200.0
2009-07-21 10:30:00,6.3,6.38,6.3,6.37,163200.0,4.3509,4.4062,4.3509,4.3993,163200.0
2009-07-21 10:40:00,6.37,6.4,6.37,6.38,130200.0,4.3993,4.42,4.3993,4.4062,130200.0
2009-07-21 10:50:00,6.38,6.4,6.36,6.39,94000.0,4.4062,4.42,4.3924,4.4131,94000.0
2009-07-21 11:00:00,6.4,6.43,6.39,6.43,82800.0,4.42,4.4407,4.4131,4.4407,82800.0
2009-07-21 11:10:00,6.42,6.42,6.37,6.38,154200.0,4.4338,4.4338,4.3993,4.4062,154200.0
2009-07-21 11:20:00,6.38,6.4,6.38,6.4,51200.0,4.4062,4.42,4.4062,4.42,51200.0
2009-07-21 11:30:00,6.4,6.42,6.38,6.41,92200.0,4.42,4.4338,4.4062,4.4269,92200.0
2009-07-21 11:40:00,6.41,6.41,6.38,6.38,82000.0,4.4269,4.4269,4.4062,4.4062,82000.0
2009-07-21 11:50:00,6.38,6.39,6.35,6.35,93200.0,4.4062,4.4131,4.3855,4.3855,93200.0
2009-07-21 12:00:00,6.35,6.41,6.35,6.41,139800.0,4.3855,4.4269,4.3855,4.4269,139800.0
2009-07-21 12:10:00,6.4,6.41,6.38,6.38,50200.0,4.42,4.4269,4.4062,4.4062,50200.0
2009-07-21 12:20:00,6.38,6.4,6.37,6.38,51800.0,4.4062,4.42,4.3993,4.4062,51800.0
2009-07-21 12:30:00,6.37,6.41,6.37,6.41,64400.0,4.3993,4.4269,4.3993,4.4269,64400.0
2009-07-21 12:40:00,6.41,6.41,6.38,6.38,49400.0,4.4269,4.4269,4.4062,4.4062,49400.0
2009-07-21 12:50:00,6.38,6.38,6.35,6.35,73400.0,4.4062,4.4062,4.3855,4.3855,73400.0
2009-07-21 13:00:00,6.35,6.36,6.32,6.34,72000.0,4.3855,4.3924,4.3648,4.3786,72000.0
2009-07-21 13:10:00,6.34,6.38,6.33,6.38,67600.0,4.3786,4.4062,4.3717,4.4062,67600.0
2009-07-21 13:20:00,6.38,6.4,6.37,6.4,57400.0,4.4062,4.42,4.3993,4.42,57400.0
2009-07-21 13:30:00,6.4,6.42,6.38,6.39,51000.0,4.42,4.4338,4.4062,4.4131,51000.0
2009-07-21 13:40:00,6.39,6.41,6.39,6.39,90200.0,4.4131,4.4269,4.4131,4.4131,90200.0
2009-07-21 13:50:00,6.39,6.4,6.38,6.38,90400.0,4.4131,4.42,4.4062,4.4062,90400.0
2009-07-21 14:00:00,6.38,6.39,6.37,6.39,103000.0,4.4062,4.4131,4.3993,4.4131,103000.0
2009-07-21 14:10:00,6.39,6.41,6.38,6.41,86000.0,4.4131,4.4269,4.4062,4.4269,86000.0
2009-07-21 14:20:00,6.4,6.46,6.4,6.45,252000.0,4.42,4.4614,4.42,4.4545,252000.0
2009-07-21 14:30:00,6.45,6.46,6.42,6.45,101400.0,4.4545,4.4614,4.4338,4.4545,101400.0
2009-07-21 14:40:00,6.45,6.45,6.42,6.44,82200.0,4.4545,4.4545,4.4338,4.4476,82200.0
2009-07-21 14:50:00,6.45,6.49,6.45,6.49,176800.0,4.4545,4.4822,4.4545,4.4822,176800.0
2009-07-21 15:00:00,6.49,6.49,6.46,6.47,142200.0,4.4822,4.4822,4.4614,4.4684,142200.0
2009-07-21 15:10:00,6.47,6.49,6.46,6.49,132200.0,4.4684,4.4822,4.4614,4.4822,132200.0
2009-07-21 15:20:00,6.49,6.5,6.47,6.5,159000.0,4.4822,4.4891,4.4684,4.4891,159000.0
2009-07-21 15:30:00,6.49,6.5,6.47,6.49,145600.0,4.4822,4.4891,4.4684,4.4822,145600.0
2009-07-21 15:40:00,6.49,6.51,6.48,6.5,248800.0,4.4822,4.496,4.4753,4.4891,248800.0
2009-07-21 15:50:00,6.5,6.53,6.49,6.52,265800.0,4.4891,4.5098,4.4822,4.5029,265800.0
2009-07-22 09:30:00,6.5,6.58,6.48,6.58,243200.0,4.4891,4.5443,4.4753,4.5443,243200.0
2009-07-22 09:40:00,6.58,6.59,6.54,6.56,55600.0,4.5443,4.5512,4.5167,4.5305,55600.0
2009-07-22 09:50:00,6.56,6.63,6.54,6.61,85400.0,4.5305,4.5789,4.5167,4.565,85400.0
2009-07-22 10:00:00,6.61,6.67,6.61,6.64,95600.0,4.565,4.6065,4.565,4.5858,95600.0
2009-07-22 10:10:00,6.65,6.66,6.6,6.61,95800.0,4.5927,4.5996,4.5581,4.565,95800.0
2009-07-22 10:20:00,6.61,6.62,6.53,6.54,60800.0,4.565,4.5719,4.5098,4.5167,60800.0
2009-07-22 10:30:00,6.55,6.58,6.54,6.54,56200.0,4.5236,4.5443,4.5167,4.5167,56200.0
2009-07-22 10:40:00,6.54,6.54,6.49,6.52,64200.0,4.5167,4.5167,4.4822,4.5029,64200.0
2009-07-22 10:50:00,6.52,6.58,6.52,6.58,47400.0,4.5029,4.5443,4.5029,4.5443,47400.0
2009-07-22 11:00:00,6.58,6.6,6.56,6.58,46000.0,4.5443,4.5581,4.5305,4.5443,46000.0
2009-07-22 11:10:00,6.59,6.61,6.58,6.59,39600.0,4.5512,4.565,4.5443,4.5512,39600.0
2009-07-22 11:20:00,6.59,6.63,6.59,6.63,54400.0,4.5512,4.5789,4.5512,4.5789,54400.0
2009-07-22 11:30:00,6.63,6.63,6.59,6.6,37600.0,4.5789,4.5789,4.5512,4.5581,37600.0
2009-07-22 11:40:00,6.6,6.62,6.56,6.56,50400.0,4.5581,4.5719,4.5305,4.5305,50400.0
2009-07-22 11:50:00,6.57,6.62,6.57,6.62,53600.0,4.5374,4.5719,4.5374,4.5719,53600.0
2009-07-22 12:00:00,6.62,6.64,6.62,6.62,56000.0,4.5719,4.5858,4.5719,4.5719,56000.0
2009-07-22 12:10:00,6.62,6.63,6.6,6.62,49800.0,4.5719,4.5789,4.5581,4.5719,49800.0
2009-07-22 12:20:00,6.62,6.66,6.62,6.65,63200.0,4.5719,4.5996,4.5719,4.5927,63200.0
2009-07-22 12:30:00,6.65,6.66,6.63,6.63,52200.0,4.5927,4.5996,4.5789,4.5789,52200.0
2009-07-22 12:40:00,6.63,6.66,6.62,6.66,46200.0,4.5789,4.5996,4.5719,4.5996,46200.0
2009-07-22 12:50:00,6.65,6.66,6.63,6.64,37200.0,4.5927,4.5996,4.5789,4.5858,37200.0
2009-07-22 13:00:00,6.64,6.66,6.64,6.66,33200.0,4.5858,4.5996,4.5858,4.5996,33200.0
2009-07-22 13:10:00,6.65,6.67,6.65,6.67,122800.0,4.5927,4.6065,4.5927,4.6065,122800.0
2009-07-22 13:20:00,6.67,6.68,6.65,6.65,51200.0,4.6065,4.6134,4.5927,4.5927,51200.0
2009-07-22 13:30:00,6.65,6.68,6.64,6.68,68000.0,4.5927,4.6134,4.5858,4.6134,68000.0
2009-07-22 13:40:00,6.67,6.67,6.63,6.66,34200.0,4.6065,4.6065,4.5789,4.5996,34200.0
2009-07-22 13:50:00,6.66,6.68,6.65,6.67,43200.0,4.5996,4.6134,4.5927,4.6065,43200.0
2009-07-22 14:00:00,6.67,6.68,6.63,6.63,59600.0,4.6065,4.6134,4.5789,4.5789,59600.0
2009-07-22 14:10:00,6.63,6.66,6.63,6.66,91200.0,4.5789,4.5996,4.5789,4.5996,91200.0
2009-07-22 14:20:00,6.65,6.66,6.64,6.65,83600.0,4.5927,4.5996,4.5858,4.5927,83600.0
2009-07-22 14:30:00,6.65,6.66,6.64,6.65,54600.0,4.5927,4.5996,4.5858,4.5927,54600.0
2009-07-22 14:40:00,6.65,6.67,6.64,6.65,78200.0,4.5927,4.6065,4.5858,4.5927,78200.0
2009-07-22 14:50:00,6.65,6.66,6.65,6.66,45800.0,4.5927,4.5996,4.5927,4.5996,45800.0
2009-07-22 15:00:00,6.66,6.67,6.63,6.64,68400.0,4.5996,4.6065,4.5789,4.5858,68400.0
2009-07-22 15:10:00,6.64,6.65,6.62,6.65,86600.0,4.5858,4.5927,4.5719,4.5927,86600.0
2009-07-22 15:20:00,6.65,6.66,6.62,6.64,101600.0,4.5927,4.5996,4.5719,4.5858,101600.0
2009-07-22 15:30:00,6.64,6.65,6.63,6.63,107800.0,4.5858,4.5927,4.5789,4.5789,107800.0
2009-07-22 15:40:00,6.63,6.64,6.6,6.64,197600.0,4.5789,4.5858,4.5581,4.5858,197600.0
2009-07-22 15:50:00,6.64,6.65,6.62,6.64,254200.0,4.5858,4.5927,4.5719,4.5858,254200.0
2009-07-23 09:30:00,6.65,6.69,6.48,6.53,73000.0,4.6319,4.6598,4.5135,4.5484,73000.0
2009-07-23 09:40:00,6.54,6.63,6.51,6.61,47600.0,4.5553,4.618,4.5344,4.6041,47600.0
2009-07-23 09:50:00,6.61,6.65,6.61,6.65,105200.0,4.6041,4.6319,4.6041,4.6319,105200.0
2009-07-23 10:00:00,6.65,6.73,6.62,6.72,107800.0,4.6319,4.6877,4.611,4.6807,107800.0
2009-07-23 10:10:00,6.73,6.84,6.73,6.82,143600.0,4.6877,4.7643,4.6877,4.7504,143600.0
2009-07-23 10:20:00,6.82,6.84,6.78,6.82,193600.0,4.7504,4.7643,4.7225,4.7504,193600.0
2009-07-23 10:30:00,6.83,6.88,6.82,6.88,212000.0,4.7573,4.7921,4.7504,4.7921,212000.0
2009-07-23 10:40:00,6.88,6.93,6.88,6.93,122600.0,4.7921,4.827,4.7921,4.827,122600.0
2009-07-23 10:50:00,6.93,6.95,6.89,6.94,143200.0,4.827,4.8409,4.7991,4.8339,143200.0
2009-07-23 11:00:00,6.95,6.96,6.9,6.9,174800.0,4.8409,4.8479,4.8061,4.8061,174800.0
2009-07-23 11:10:00,6.9,6.9,6.88,6.88,207000.0,4.8061,4.8061,4.7921,4.7921,207000.0
2009-07-23 11:20:00,6.89,6.9,6.88,6.89,138200.0,4.7991,4.8061,4.7921,4.7991,138200.0
2009-07-23 11:30:00,6.89,6.91,6.88,6.9,188200.0,4.7991,4.813,4.7921,4.8061,188200.0
2009-07-23 11:40:00,6.9,7.0,6.89,6.98,169400.0,4.8061,4.8757,4.7991,4.8618,169400.0
2009-07-23 11:50:00,6.98,7.0,6.98,6.99,46600.0,4.8618,4.8757,4.8618,4.8688,46600.0
2009-07-23 12:00:00,6.99,6.99,6.91,6.92,282800.0,4.8688,4.8688,4.813,4.82,282800.0
2009-07-23 12:10:00,6.92,6.99,6.92,6.99,78600.0,4.82,4.8688,4.82,4.8688,78600.0
2009-07-23 12:20:00,6.99,7.0,6.98,6.99,60200.0,4.8688,4.8757,4.8618,4.8688,60200.0
2009-07-23 12:30:00,6.98,6.99,6.97,6.99,192400.0,4.8618,4.8688,4.8548,4.8688,192400.0
2009-07-23 12:40:00,6.99,7.03,6.99,7.03,171600.0,4.8688,4.8966,4.8688,4.8966,171600.0
2009-07-23 12:50:00,7.03,7.1,7.03,7.09,182800.0,4.8966,4.9454,4.8966,4.9384,182800.0
2009-07-23 13:00:00,7.09,7.09,6.99,7.03,259200.0,4.9384,4.9384,4.8688,4.8966,259200.0
2009-07-23 13:10:00,7.03,7.04,7.03,7.04,48800.0,4.8966,4.9036,4.8966,4.9036,48800.0
2009-07-23 13:20:00,7.04,7.09,7.04,7.08,52400.0,4.9036,4.9384,4.9036,4.9315,52400.0
2009-07-23 13:30:00,7.08,7.13,7.07,7.12,122200.0,4.9315,4.9663,4.9245,4.9593,122200.0
2009-07-23 13:40:00,7.12,7.13,7.06,7.06,73200.0,4.9593,4.9663,4.9175,4.9175,73200.0
2009-07-23 13:50:00,7.06,7.07,7.03,7.03,146800.0,4.9175,4.9245,4.8966,4.8966,146800.0
2009-07-23 14:00:00,7.03,7.03,6.97,6.97,223600.0,4.8966,4.8966,4.8548,4.8548,223600.0
2009-07-23 14:10:00,6.97,6.98,6.96,6.98,128000.0,4.8548,4.8618,4.8479,4.8618,128000.0
2009-07-23 14:20:00,6.98,6.98,6.96,6.98,70800.0,4.8618,4.8618,4.8479,4.8618,70800.0
2009-07-23 14:30:00,6.98,7.0,6.97,6.99,101800.0,4.8618,4.8757,4.8548,4.8688,101800.0
2009-07-23 14:40:00,6.98,6.99,6.97,6.99,138200.0,4.8618,4.8688,4.8548,4.8688,138200.0
2009-07-23 14:50:00,6.99,7.0,6.98,6.98,77200.0,4.8688,4.8757,4.8618,4.8618,77200.0
2009-07-23 15:00:00,6.98,6.99,6.98,6.98,67800.0,4.8618,4.8688,4.8618,4.8618,67800.0
2009-07-23 15:10:00,6.98,6.99,6.97,6.98,134200.0,4.8618,4.8688,4.8548,4.8618,134200.0
2009-07-23 15:20:00,6.98,6.99,6.97,6.98,114400.0,4.8618,4.8688,4.8548,4.8618,114400.0
2009-07-23 15:30:00,6.98,7.01,6.97,7.01,324400.0,4.8618,4.8827,4.8548,4.8827,324400.0
2009-07-23 15:40:00,7.0,7.02,6.99,6.99,152200.0,4.8757,4.8897,4.8688,4.8688,152200.0
2009-07-23 15:50:00,6.99,7.01,6.98,7.01,322200.0,4.8688,4.8827,4.8618,4.8827,322200.0
2009-07-24 09:30:00,6.99,7.04,6.93,6.98,57200.0,4.8688,4.9036,4.827,4.8618,57200.0
2009-07-24 09:40:00,6.98,7.08,6.98,7.02,51200.0,4.8618,4.9315,4.8618,4.8897,51200.0
2009-07-24 09:50:00,7.02,7.02,6.93,6.93,56000.0,4.8897,4.8897,4.827,4.827,56000.0
2009-07-24 10:00:00,6.93,6.98,6.91,6.96,136800.0,4.827,4.8618,4.813,4.8479,136800.0
2009-07-24 10:10:00,6.96,6.96,6.92,6.93,100400.0,4.8479,4.8479,4.82,4.827,100400.0
2009-07-24 10:20:00,6.94,6.98,6.93,6.98,65200.0,4.8339,4.8618,4.827,4.8618,65200.0
2009-07-24 10:30:00,6.98,6.98,6.93,6.93,49000.0,4.8618,4.8618,4.827,4.827,49000.0
2009-07-24 10:40:00,6.93,6.93,6.9,6.92,66000.0,4.827,4.827,4.8061,4.82,66000.0
2009-07-24 10:50:00,6.91,6.92,6.86,6.88,63800.0,4.813,4.82,4.7782,4.7921,63800.0
2009-07-24 11:00:00,6.87,6.87,6.85,6.85,43200.0,4.7852,4.7852,4.7713,4.7713,43200.0
2009-07-24 11:10:00,6.85,6.88,6.84,6.88,31000.0,4.7713,4.7921,4.7643,4.7921,31000.0
2009-07-24 11:20:00,6.88,6.92,6.88,6.9,30400.0,4.7921,4.82,4.7921,4.8061,30400.0
2009-07-24 11:30:00,6.9,6.93,6.87,6.93,78600.0,4.8061,4.827,4.7852,4.827,78600.0
2009-07-24 11:40:00,6.93,7.02,6.93,7.02,162000.0,4.827,4.8897,4.827,4.8897,162000.0
2009-07-24 11:50:00,7.02,7.04,7.0,7.04,42600.0,4.8897,4.9036,4.8757,4.9036,42600.0
2009-07-24 12:00:00,7.04,7.05,7.03,7.04,26800.0,4.9036,4.9106,4.8966,4.9036,26800.0
2009-07-24 12:10:00,7.04,7.05,7.03,7.03,53200.0,4.9036,4.9106,4.8966,4.8966,53200.0
2009-07-24 12:20:00,7.03,7.03,6.99,7.01,31600.0,4.8966,4.8966,4.8688,4.8827,31600.0
2009-07-24 12:30:00,7.01,7.02,7.0,7.02,15200.0,4.8827,4.8897,4.8757,4.8897,15200.0
2009-07-24 12:40:00,7.01,7.03,7.01,7.03,16200.0,4.8827,4.8966,4.8827,4.8966,16200.0
2009-07-24 12:50:00,7.03,7.04,7.02,7.03,36000.0,4.8966,4.9036,4.8897,4.8966,36000.0
2009-07-24 13:00:00,7.03,7.03,7.01,7.02,18000.0,4.8966,4.8966,4.8827,4.8897,18000.0
2009-07-24 13:10:00,7.02,7.02,7.01,7.01,31200.0,4.8897,4.8897,4.8827,4.8827,31200.0
2009-07-24 13:20:00,7.01,7.01,7.0,7.01,26000.0,4.8827,4.8827,4.8757,4.8827,26000.0
2009-07-24 13:30:00,7.01,7.08,7.01,7.08,51400.0,4.8827,4.9315,4.8827,4.9315,51400.0
2009-07-24 13:40:00,7.08,7.09,7.05,7.06,34600.0,4.9315,4.9384,4.9106,4.9175,34600.0
2009-07-24 13:50:00,7.05,7.07,7.05,7.06,23800.0,4.9106,4.9245,4.9106,4.9175,23800.0
2009-07-24 14:00:00,7.06,7.08,7.06,7.08,31600.0,4.9175,4.9315,4.9175,4.9315,31600.0
2009-07-24 14:10:00,7.07,7.08,7.06,7.06,23000.0,4.9245,4.9315,4.9175,4.9175,23000.0
2009-07-24 14:20:00,7.06,7.06,7.03,7.04,45000.0,4.9175,4.9175,4.8966,4.9036,45000.0
2009-07-24 14:30:00,7.03,7.05,7.03,7.04,30800.0,4.8966,4.9106,4.8966,4.9036,30800.0
2009-07-24 14:40:00,7.04,7.07,7.04,7.06,18800.0,4.9036,4.9245,4.9036,4.9175,18800.0
2009-07-24 14:50:00,7.06,7.06,7.03,7.04,33600.0,4.9175,4.9175,4.8966,4.9036,33600.0
2009-07-24 15:00:00,7.04,7.06,7.04,7.04,32400.0,4.9036,4.9175,4.9036,4.9036,32400.0
2009-07-24 15:10:00,7.05,7.06,7.03,7.04,32800.0,4.9106,4.9175,4.8966,4.9036,32800.0
2009-07-24 15:20:00,7.03,7.06,7.03,7.05,61200.0,4.8966,4.9175,4.8966,4.9106,61200.0
2009-07-24 15:30:00,7.05,7.05,7.03,7.04,101600.0,4.9106,4.9106,4.8966,4.9036,101600.0
2009-07-24 15:40:00,7.04,7.06,7.04,7.06,99200.0,4.9036,4.9175,4.9036,4.9175,99200.0
2009-07-24 15:50:00,7.06,7.1,7.05,7.1,264600.0,4.9175,4.9454,4.9106,4.9454,264600.0
2009-07-27 11:10:00,6.89,6.9,6.89,6.89,4000.0,4.7991,4.8061,4.7991,4.7991,4000.0
2009-07-27 11:20:00,6.89,6.94,6.89,6.93,50600.0,4.7991,4.8339,4.7991,4.827,50600.0
2009-07-27 11:30:00,6.93,6.95,6.91,6.93,29000.0,4.827,4.8409,4.813,4.827,29000.0
2009-07-27 11:40:00,6.92,6.97,6.92,6.97,34800.0,4.82,4.8548,4.82,4.8548,34800.0
2009-07-27 11:50:00,6.97,7.02,6.96,7.0,125400.0,4.8548,4.8897,4.8479,4.8757,125400.0
2009-07-27 12:00:00,7.0,7.04,6.99,7.02,60400.0,4.8757,4.9036,4.8688,4.8897,60400.0
2009-07-27 12:10:00,7.03,7.04,7.01,7.03,15800.0,4.8966,4.9036,4.8827,4.8966,15800.0
2009-07-27 12:20:00,7.04,7.05,7.0,7.0,42200.0,4.9036,4.9106,4.8757,4.8757,42200.0
2009-07-27 12:30:00,7.0,7.0,6.98,6.99,5600.0,4.8757,4.8757,4.8618,4.8688,5600.0
2009-07-27 12:40:00,6.99,6.99,6.95,6.96,30200.0,4.8688,4.8688,4.8409,4.8479,30200.0
2009-07-27 12:50:00,6.96,6.99,6.95,6.96,27200.0,4.8479,4.8688,4.8409,4.8479,27200.0
2009-07-27 13:00:00,6.96,6.97,6.94,6.96,22600.0,4.8479,4.8548,4.8339,4.8479,22600.0
2009-07-27 13:10:00,6.96,6.97,6.92,6.95,31400.0,4.8479,4.8548,4.82,4.8409,31400.0
2009-07-27 13:20:00,6.95,6.95,6.91,6.91,16800.0,4.8409,4.8409,4.813,4.813,16800.0
2009-07-27 13:30:00,6.92,6.93,6.91,6.93,10400.0,4.82,4.827,4.813,4.827,10400.0
2009-07-27 13:40:00,6.93,6.96,6.93,6.96,21600.0,4.827,4.8479,4.827,4.8479,21600.0
2009-07-27 13:50:00,6.96,6.98,6.96,6.96,35400.0,4.8479,4.8618,4.8479,4.8479,35400.0
2009-07-27 14:00:00,6.96,6.97,6.95,6.96,19600.0,4.8479,4.8548,4.8409,4.8479,19600.0
2009-07-27 14:10:00,6.96,6.99,6.96,6.99,18400.0,4.8479,4.8688,4.8479,4.8688,18400.0
2009-07-27 14:20:00,6.99,7.02,6.99,7.02,28000.0,4.8688,4.8897,4.8688,4.8897,28000.0
2009-07-27 14:30:00,7.02,7.08,7.01,7.07,75600.0,4.8897,4.9315,4.8827,4.9245,75600.0
2009-07-27 14:40:00,7.07,7.09,7.07,7.07,49200.0,4.9245,4.9384,4.9245,4.9245,49200.0
2009-07-27 14:50:00,7.07,7.1,7.07,7.09,77000.0,4.9245,4.9454,4.9245,4.9384,77000.0
2009-07-27 15:00:00,7.09,7.11,7.09,7.1,34400.0,4.9384,4.9524,4.9384,4.9454,34400.0
2009-07-27 15:10:00,7.09,7.11,7.07,7.07,90600.0,4.9384,4.9524,4.9245,4.9245,90600.0
2009-07-27 15:20:00,7.07,7.09,7.06,7.09,64000.0,4.9245,4.9384,4.9175,4.9384,64000.0
2009-07-27 15:30:00,7.09,7.09,7.06,7.09,82400.0,4.9384,4.9384,4.9175,4.9384,82400.0
2009-07-27 15:40:00,7.09,7.1,7.07,7.09,109800.0,4.9384,4.9454,4.9245,4.9384,109800.0
2009-07-27 15:50:00,7.09,7.13,7.09,7.13,324200.0,4.9384,4.9663,4.9384,4.9663,324200.0
2009-07-28 09:30:00,7.06,7.22,7.03,7.2,88000.0,4.9175,5.029,4.8966,5.015,88000.0
2009-07-28 09:40:00,7.2,7.24,7.18,7.22,79400.0,5.015,5.0429,5.0011,5.029,79400.0
2009-07-28 09:50:00,7.22,7.28,7.18,7.27,138600.0,5.029,5.0708,5.0011,5.0638,138600.0
2009-07-28 10:00:00,7.27,7.27,7.11,7.17,169600.0,5.0638,5.0638,4.9524,4.9941,169600.0
2009-07-28 10:10:00,7.17,7.2,7.14,7.15,423400.0,4.9941,5.015,4.9732,4.9802,423400.0
2009-07-28 10:20:00,7.14,7.14,7.1,7.11,104200.0,4.9732,4.9732,4.9454,4.9524,104200.0
2009-07-28 10:30:00,7.11,7.11,7.07,7.08,40200.0,4.9524,4.9524,4.9245,4.9315,40200.0
2009-07-28 10:40:00,7.08,7.1,7.07,7.1,73400.0,4.9315,4.9454,4.9245,4.9454,73400.0
2009-07-28 10:50:00,7.1,7.11,7.08,7.1,25400.0,4.9454,4.9524,4.9315,4.9454,25400.0
2009-07-28 11:00:00,7.1,7.1,7.07,7.07,29600.0,4.9454,4.9454,4.9245,4.9245,29600.0
2009-07-28 11:10:00,7.07,7.07,7.05,7.06,29000.0,4.9245,4.9245,4.9106,4.9175,29000.0
2009-07-28 11:20:00,7.06,7.06,6.99,7.0,124600.0,4.9175,4.9175,4.8688,4.8757,124600.0
2009-07-28 11:30:00,7.0,7.01,6.95,6.95,67600.0,4.8757,4.8827,4.8409,4.8409,67600.0
2009-07-28 11:40:00,6.95,6.96,6.93,6.94,72200.0,4.8409,4.8479,4.827,4.8339,72200.0
2009-07-28 11:50:00,6.94,6.96,6.92,6.93,71400.0,4.8339,4.8479,4.82,4.827,71400.0
2009-07-28 12:00:00,6.93,6.93,6.9,6.9,65200.0,4.827,4.827,4.8061,4.8061,65200.0
2009-07-28 12:10:00,6.9,6.92,6.88,6.9,95400.0,4.8061,4.82,4.7921,4.8061,95400.0
2009-07-28 12:20:00,6.91,6.91,6.89,6.89,58000.0,4.813,4.813,4.7991,4.7991,58000.0
2009-07-28 12:30:00,6.89,6.9,6.88,6.9,31200.0,4.7991,4.8061,4.7921,4.8061,31200.0
2009-07-28 12:40:00,6.89,6.9,6.89,6.9,45400.0,4.7991,4.8061,4.7991,4.8061,45400.0
2009-07-28 12:50:00,6.9,6.9,6.87,6.87,49400.0,4.8061,4.8061,4.7852,4.7852,49400.0
2009-07-28 13:00:00,6.87,6.87,6.84,6.85,57600.0,4.7852,4.7852,4.7643,4.7713,57600.0
2009-07-28 13:10:00,6.85,6.86,6.85,6.85,79400.0,4.7713,4.7782,4.7713,4.7713,79400.0
2009-07-28 13:20:00,6.85,6.86,6.85,6.86,62000.0,4.7713,4.7782,4.7713,4.7782,62000.0
2009-07-28 13:30:00,6.86,6.88,6.85,6.87,127400.0,4.7782,4.7921,4.7713,4.7852,127400.0
2009-07-28 13:40:00,6.87,6.89,6.87,6.88,53000.0,4.7852,4.7991,4.7852,4.7921,53000.0
2009-07-28 13:50:00,6.88,6.91,6.87,6.88,130200.0,4.7921,4.813,4.7852,4.7921,130200.0
2009-07-28 14:00:00,6.88,6.88,6.86,6.87,165000.0,4.7921,4.7921,4.7782,4.7852,165000.0
2009-07-28 14:10:00,6.87,6.88,6.87,6.88,56000.0,4.7852,4.7921,4.7852,4.7921,56000.0
2009-07-28 14:20:00,6.88,6.88,6.87,6.88,47400.0,4.7921,4.7921,4.7852,4.7921,47400.0
2009-07-28 14:30:00,6.88,6.92,6.88,6.9,146400.0,4.7921,4.82,4.7921,4.8061,146400.0
2009-07-28 14:40:00,6.9,6.91,6.86,6.86,121200.0,4.8061,4.813,4.7782,4.7782,121200.0
2009-07-28 14:50:00,6.86,6.86,6.83,6.83,82800.0,4.7782,4.7782,4.7573,4.7573,82800.0
2009-07-28 15:00:00,6.83,6.84,6.82,6.82,109600.0,4.7573,4.7643,4.7504,4.7504,109600.0
2009-07-28 15:10:00,6.82,6.82,6.77,6.77,205000.0,4.7504,4.7504,4.7155,4.7155,205000.0
2009-07-28 15:20:00,6.77,6.79,6.75,6.78,222000.0,4.7155,4.7295,4.7016,4.7225,222000.0
2009-07-28 15:30:00,6.77,6.81,6.77,6.77,280200.0,4.7155,4.7434,4.7155,4.7155,280200.0
2009-07-28 15:40:00,6.77,6.84,6.77,6.83,352800.0,4.7155,4.7643,4.7155,4.7573,352800.0
2009-07-28 15:50:00,6.83,6.84,6.79,6.8,625800.0,4.7573,4.7643,4.7295,4.7364,625800.0
2009-07-29 09:30:00,6.78,6.8,6.72,6.76,37400.0,4.7225,4.7364,4.6807,4.7086,37400.0
2009-07-29 09:40:00,6.77,6.83,6.76,6.83,55200.0,4.7155,4.7573,4.7086,4.7573,55200.0
2009-07-29 09:50:00,6.83,6.85,6.8,6.84,47200.0,4.7573,4.7713,4.7364,4.7643,47200.0
2009-07-29 10:00:00,6.84,6.92,6.83,6.86,115000.0,4.7643,4.82,4.7573,4.7782,115000.0
2009-07-29 10:10:00,6.87,6.87,6.84,6.84,124600.0,4.7852,4.7852,4.7643,4.7643,124600.0
2009-07-29 10:20:00,6.84,6.89,6.84,6.89,76400.0,4.7643,4.7991,4.7643,4.7991,76400.0
2009-07-29 10:30:00,6.89,6.89,6.85,6.89,82000.0,4.7991,4.7991,4.7713,4.7991,82000.0
2009-07-29 10:40:00,6.88,6.94,6.88,6.93,148600.0,4.7921,4.8339,4.7921,4.827,148600.0
2009-07-29 10:50:00,6.93,6.97,6.92,6.96,49200.0,4.827,4.8548,4.82,4.8479,49200.0
2009-07-29 11:00:00,6.97,6.99,6.96,6.99,63600.0,4.8548,4.8688,4.8479,4.8688,63600.0
2009-07-29 11:10:00,7.0,7.0,6.96,6.98,60800.0,4.8757,4.8757,4.8479,4.8618,60800.0
2009-07-29 11:20:00,6.98,6.98,6.89,6.9,64600.0,4.8618,4.8618,4.7991,4.8061,64600.0
2009-07-29 11:30:00,6.9,6.92,6.88,6.92,49000.0,4.8061,4.82,4.7921,4.82,49000.0
2009-07-29 11:40:00,6.92,6.95,6.92,6.95,65200.0,4.82,4.8409,4.82,4.8409,65200.0
2009-07-29 11:50:00,6.95,6.96,6.93,6.95,104400.0,4.8409,4.8479,4.827,4.8409,104400.0
2009-07-29 12:00:00,6.95,6.96,6.93,6.93,44200.0,4.8409,4.8479,4.827,4.827,44200.0
2009-07-29 12:10:00,6.93,6.93,6.91,6.92,26800.0,4.827,4.827,4.813,4.82,26800.0
2009-07-29 12:20:00,6.93,6.93,6.92,6.93,30400.0,4.827,4.827,4.82,4.827,30400.0
2009-07-29 12:30:00,6.93,6.93,6.92,6.93,33400.0,4.827,4.827,4.82,4.827,33400.0
2009-07-29 12:40:00,6.93,6.93,6.93,6.93,21200.0,4.827,4.827,4.827,4.827,21200.0
2009-07-29 12:50:00,6.93,6.94,6.93,6.93,33400.0,4.827,4.8339,4.827,4.827,33400.0
2009-07-29 13:00:00,6.93,6.93,6.88,6.89,57600.0,4.827,4.827,4.7921,4.7991,57600.0
2009-07-29 13:10:00,6.89,6.9,6.89,6.89,32800.0,4.7991,4.8061,4.7991,4.7991,32800.0
2009-07-29 13:20:00,6.89,6.89,6.83,6.84,36200.0,4.7991,4.7991,4.7573,4.7643,36200.0
2009-07-29 13:30:00,6.83,6.84,6.82,6.83,58400.0,4.7573,4.7643,4.7504,4.7573,58400.0
2009-07-29 13:40:00,6.83,6.84,6.82,6.84,40800.0,4.7573,4.7643,4.7504,4.7643,40800.0
2009-07-29 13:50:00,6.84,6.84,6.79,6.81,87200.0,4.7643,4.7643,4.7295,4.7434,87200.0
2009-07-29 14:00:00,6.81,6.81,6.78,6.79,66000.0,4.7434,4.7434,4.7225,4.7295,66000.0
2009-07-29 14:10:00,6.78,6.79,6.77,6.78,49800.0,4.7225,4.7295,4.7155,4.7225,49800.0
2009-07-29 14:20:00,6.79,6.8,6.78,6.8,30800.0,4.7295,4.7364,4.7225,4.7364,30800.0
2009-07-29 14:30:00,6.8,6.8,6.77,6.78,59600.0,4.7364,4.7364,4.7155,4.7225,59600.0
2009-07-29 14:40:00,6.78,6.78,6.74,6.75,77800.0,4.7225,4.7225,4.6946,4.7016,77800.0
2009-07-29 14:50:00,6.75,6.75,6.72,6.72,54400.0,4.7016,4.7016,4.6807,4.6807,54400.0
2009-07-29 15:00:00,6.72,6.77,6.71,6.77,51000.0,4.6807,4.7155,4.6737,4.7155,51000.0
2009-07-29 15:10:00,6.77,6.81,6.77,6.81,74800.0,4.7155,4.7434,4.7155,4.7434,74800.0
2009-07-29 15:20:00,6.81,6.84,6.81,6.84,143400.0,4.7434,4.7643,4.7434,4.7643,143400.0
2009-07-29 15:30:00,6.84,6.87,6.82,6.86,163000.0,4.7643,4.7852,4.7504,4.7782,163000.0
2009-07-29 15:40:00,6.86,6.86,6.82,6.83,159400.0,4.7782,4.7782,4.7504,4.7573,159400.0
2009-07-29 15:50:00,6.83,6.84,6.81,6.82,248400.0,4.7573,4.7643,4.7434,4.7504,248400.0
2009-07-30 09:30:00,6.9,6.99,6.9,6.91,28600.0,4.8061,4.8688,4.8061,4.813,28600.0
2009-07-30 09:40:00,6.93,7.03,6.93,7.02,62200.0,4.827,4.8966,4.827,4.8897,62200.0
2009-07-30 09:50:00,7.02,7.09,7.01,7.07,38800.0,4.8897,4.9384,4.8827,4.9245,38800.0
2009-07-30 10:00:00,7.07,7.1,7.03,7.07,31800.0,4.9245,4.9454,4.8966,4.9245,31800.0
2009-07-30 10:10:00,7.07,7.07,7.0,7.01,46200.0,4.9245,4.9245,4.8757,4.8827,46200.0
2009-07-30 10:20:00,7.01,7.02,6.95,6.96,51200.0,4.8827,4.8897,4.8409,4.8479,51200.0
2009-07-30 10:30:00,6.96,7.02,6.96,7.0,40800.0,4.8479,4.8897,4.8479,4.8757,40800.0
2009-07-30 10:40:00,7.0,7.01,6.99,7.0,42800.0,4.8757,4.8827,4.8688,4.8757,42800.0
2009-07-30 10:50:00,7.0,7.01,6.99,7.01,81200.0,4.8757,4.8827,4.8688,4.8827,81200.0
2009-07-30 11:00:00,7.01,7.02,7.0,7.02,125400.0,4.8827,4.8897,4.8757,4.8897,125400.0
2009-07-30 11:10:00,7.02,7.08,7.02,7.07,94000.0,4.8897,4.9315,4.8897,4.9245,94000.0
2009-07-30 11:20:00,7.08,7.1,7.05,7.1,133600.0,4.9315,4.9454,4.9106,4.9454,133600.0
2009-07-30 11:30:00,7.1,7.12,7.1,7.11,46000.0,4.9454,4.9593,4.9454,4.9524,46000.0
2009-07-30 11:40:00,7.1,7.2,7.1,7.14,271000.0,4.9454,5.015,4.9454,4.9732,271000.0
2009-07-30 11:50:00,7.13,7.14,7.11,7.11,1880800.0,4.9663,4.9732,4.9524,4.9524,1880800.0
2009-07-30 12:00:00,7.11,7.11,7.06,7.08,119400.0,4.9524,4.9524,4.9175,4.9315,119400.0
2009-07-30 12:10:00,7.08,7.08,7.06,7.06,66600.0,4.9315,4.9315,4.9175,4.9175,66600.0
2009-07-30 12:20:00,7.07,7.08,7.07,7.07,10400.0,4.9245,4.9315,4.9245,4.9245,10400.0
2009-07-30 12:30:00,7.07,7.1,7.07,7.08,24000.0,4.9245,4.9454,4.9245,4.9315,24000.0
2009-07-30 12:40:00,7.08,7.08,7.06,7.07,29000.0,4.9315,4.9315,4.9175,4.9245,29000.0
2009-07-30 12:50:00,7.06,7.08,7.06,7.08,52000.0,4.9175,4.9315,4.9175,4.9315,52000.0
2009-07-30 13:00:00,7.08,7.11,7.08,7.11,62800.0,4.9315,4.9524,4.9315,4.9524,62800.0
2009-07-30 13:10:00,7.11,7.11,7.09,7.1,44600.0,4.9524,4.9524,4.9384,4.9454,44600.0
2009-07-30 13:20:00,7.1,7.12,7.08,7.08,33400.0,4.9454,4.9593,4.9315,4.9315,33400.0
2009-07-30 13:30:00,7.08,7.11,7.08,7.11,23400.0,4.9315,4.9524,4.9315,4.9524,23400.0
2009-07-30 13:40:00,7.11,7.13,7.11,7.12,48200.0,4.9524,4.9663,4.9524,4.9593,48200.0
2009-07-30 13:50:00,7.12,7.14,7.11,7.11,43400.0,4.9593,4.9732,4.9524,4.9524,43400.0
2009-07-30 14:00:00,7.1,7.1,7.09,7.09,26200.0,4.9454,4.9454,4.9384,4.9384,26200.0
2009-07-30 14:10:00,7.08,7.09,7.08,7.08,10600.0,4.9315,4.9384,4.9315,4.9315,10600.0
2009-07-30 14:20:00,7.08,7.1,7.07,7.1,17800.0,4.9315,4.9454,4.9245,4.9454,17800.0
2009-07-30 14:30:00,7.1,7.11,7.09,7.11,18600.0,4.9454,4.9524,4.9384,4.9524,18600.0
2009-07-30 14:40:00,7.1,7.11,7.09,7.09,14400.0,4.9454,4.9524,4.9384,4.9384,14400.0
2009-07-30 14:50:00,7.09,7.11,7.09,7.11,22600.0,4.9384,4.9524,4.9384,4.9524,22600.0
2009-07-30 15:00:00,7.1,7.13,7.1,7.12,27600.0,4.9454,4.9663,4.9454,4.9593,27600.0
2009-07-30 15:10:00,7.12,7.14,7.11,7.14,47200.0,4.9593,4.9732,4.9524,4.9732,47200.0
2009-07-30 15:20:00,7.14,7.16,7.14,7.14,54000.0,4.9732,4.9872,4.9732,4.9732,54000.0
2009-07-30 15:30:00,7.14,7.15,7.08,7.09,94600.0,4.9732,4.9802,4.9315,4.9384,94600.0
2009-07-30 15:40:00,7.09,7.09,7.03,7.05,236200.0,4.9384,4.9384,4.8966,4.9106,236200.0
2009-07-30 15:50:00,7.05,7.07,7.01,7.05,359200.0,4.9106,4.9245,4.8827,4.9106,359200.0
2009-07-31 09:30:00,7.11,7.11,7.05,7.08,30400.0,4.9524,4.9524,4.9106,4.9315,30400.0
2009-07-31 09:40:00,7.08,7.2,7.06,7.12,64000.0,4.9315,5.015,4.9175,4.9593,64000.0
2009-07-31 09:50:00,7.12,7.12,7.04,7.05,25400.0,4.9593,4.9593,4.9036,4.9106,25400.0
2009-07-31 10:00:00,7.03,7.06,7.0,7.06,58400.0,4.8966,4.9175,4.8757,4.9175,58400.0
2009-07-31 10:10:00,7.06,7.09,7.04,7.07,56600.0,4.9175,4.9384,4.9036,4.9245,56600.0
2009-07-31 10:20:00,7.07,7.09,7.06,7.07,56000.0,4.9245,4.9384,4.9175,4.9245,56000.0
2009-07-31 10:30:00,7.07,7.11,7.07,7.08,33400.0,4.9245,4.9524,4.9245,4.9315,33400.0
2009-07-31 10:40:00,7.09,7.15,7.09,7.13,38000.0,4.9384,4.9802,4.9384,4.9663,38000.0
2009-07-31 10:50:00,7.12,7.14,7.11,7.13,18200.0,4.9593,4.9732,4.9524,4.9663,18200.0
2009-07-31 11:00:00,7.13,7.13,7.11,7.13,22400.0,4.9663,4.9663,4.9524,4.9663,22400.0
2009-07-31 11:10:00,7.13,7.14,7.09,7.09,29600.0,4.9663,4.9732,4.9384,4.9384,29600.0
2009-07-31 11:20:00,7.09,7.13,7.09,7.12,20000.0,4.9384,4.9663,4.9384,4.9593,20000.0
2009-07-31 11:30:00,7.12,7.13,7.1,7.11,23800.0,4.9593,4.9663,4.9454,4.9524,23800.0
2009-07-31 11:40:00,7.11,7.13,7.1,7.1,20400.0,4.9524,4.9663,4.9454,4.9454,20400.0
2009-07-31 11:50:00,7.1,7.12,7.08,7.09,25000.0,4.9454,4.9593,4.9315,4.9384,25000.0
2009-07-31 12:00:00,7.09,7.1,7.07,7.09,26000.0,4.9384,4.9454,4.9245,4.9384,26000.0
2009-07-31 12:10:00,7.09,7.1,7.08,7.1,19600.0,4.9384,4.9454,4.9315,4.9454,19600.0
2009-07-31 12:20:00,7.1,7.13,7.1,7.12,24000.0,4.9454,4.9663,4.9454,4.9593,24000.0
2009-07-31 12:30:00,7.12,7.13,7.1,7.11,19600.0,4.9593,4.9663,4.9454,4.9524,19600.0
2009-07-31 12:40:00,7.11,7.11,7.1,7.1,20200.0,4.9524,4.9524,4.9454,4.9454,20200.0
2009-07-31 12:50:00,7.1,7.11,7.1,7.11,17000.0,4.9454,4.9524,4.9454,4.9524,17000.0
2009-07-31 13:00:00,7.11,7.12,7.1,7.12,16800.0,4.9524,4.9593,4.9454,4.9593,16800.0
2009-07-31 13:10:00,7.11,7.13,7.11,7.12,20600.0,4.9524,4.9663,4.9524,4.9593,20600.0
2009-07-31 13:20:00,7.12,7.13,7.12,7.13,29600.0,4.9593,4.9663,4.9593,4.9663,29600.0
2009-07-31 13:30:00,7.13,7.14,7.1,7.12,47800.0,4.9663,4.9732,4.9454,4.9593,47800.0
2009-07-31 13:40:00,7.11,7.12,7.09,7.1,42600.0,4.9524,4.9593,4.9384,4.9454,42600.0
2009-07-31 13:50:00,7.1,7.12,7.09,7.12,33400.0,4.9454,4.9593,4.9384,4.9593,33400.0
2009-07-31 14:00:00,7.12,7.12,7.11,7.12,46800.0,4.9593,4.9593,4.9524,4.9593,46800.0
2009-07-31 14:10:00,7.12,7.14,7.11,7.11,75800.0,4.9593,4.9732,4.9524,4.9524,75800.0
2009-07-31 14:20:00,7.11,7.12,7.1,7.1,91000.0,4.9524,4.9593,4.9454,4.9454,91000.0
2009-07-31 14:30:00,7.1,7.11,7.07,7.07,51600.0,4.9454,4.9524,4.9245,4.9245,51600.0
2009-07-31 14:40:00,7.08,7.08,7.05,7.05,82200.0,4.9315,4.9315,4.9106,4.9106,82200.0
2009-07-31 14:50:00,7.05,7.06,7.04,7.05,76800.0,4.9106,4.9175,4.9036,4.9106,76800.0
2009-07-31 15:00:00,7.05,7.11,7.05,7.11,55600.0,4.9106,4.9524,4.9106,4.9524,55600.0
2009-07-31 15:10:00,7.11,7.14,7.11,7.14,41800.0,4.9524,4.9732,4.9524,4.9732,41800.0
2009-07-31 15:20:00,7.13,7.17,7.13,7.13,81200.0,4.9663,4.9941,4.9663,4.9663,81200.0
2009-07-31 15:30:00,7.13,7.13,7.09,7.1,123600.0,4.9663,4.9663,4.9384,4.9454,123600.0
2009-07-31 15:40:00,7.1,7.1,7.04,7.04,142000.0,4.9454,4.9454,4.9036,4.9036,142000.0
2009-07-31 15:50:00,7.04,7.05,7.02,7.04,362800.0,4.9036,4.9106,4.8897,4.9036,362800.0
2009-08-03 09:30:00,7.16,7.22,7.04,7.04,51000.0,4.9872,5.029,4.9036,4.9036,51000.0
2009-08-03 09:40:00,7.04,7.05,6.96,7.0,52800.0,4.9036,4.9106,4.8479,4.8757,52800.0
2009-08-03 09:50:00,7.0,7.01,6.95,6.99,31200.0,4.8757,4.8827,4.8409,4.8688,31200.0
2009-08-03 10:00:00,7.0,7.05,6.95,6.97,113600.0,4.8757,4.9106,4.8409,4.8548,113600.0
2009-08-03 10:10:00,6.97,7.06,6.97,7.04,164600.0,4.8548,4.9175,4.8548,4.9036,164600.0
2009-08-03 10:20:00,7.03,7.09,7.02,7.09,131800.0,4.8966,4.9384,4.8897,4.9384,131800.0
2009-08-03 10:30:00,7.09,7.13,7.09,7.13,142200.0,4.9384,4.9663,4.9384,4.9663,142200.0
2009-08-03 10:40:00,7.13,7.13,7.12,7.13,29400.0,4.9663,4.9663,4.9593,4.9663,29400.0
2009-08-03 10:50:00,7.13,7.13,7.08,7.09,39400.0,4.9663,4.9663,4.9315,4.9384,39400.0
2009-08-03 11:00:00,7.09,7.13,7.09,7.12,27600.0,4.9384,4.9663,4.9384,4.9593,27600.0
2009-08-03 11:10:00,7.13,7.15,7.1,7.13,119000.0,4.9663,4.9802,4.9454,4.9663,119000.0
2009-08-03 11:20:00,7.12,7.16,7.12,7.15,147200.0,4.9593,4.9872,4.9593,4.9802,147200.0
2009-08-03 11:30:00,7.15,7.18,7.15,7.17,61800.0,4.9802,5.0011,4.9802,4.9941,61800.0
2009-08-03 11:40:00,7.17,7.18,7.16,7.18,152200.0,4.9941,5.0011,4.9872,5.0011,152200.0
2009-08-03 11:50:00,7.17,7.18,7.16,7.17,82400.0,4.9941,5.0011,4.9872,4.9941,82400.0
2009-08-03 12:00:00,7.17,7.17,7.15,7.15,21400.0,4.9941,4.9941,4.9802,4.9802,21400.0
2009-08-03 12:10:00,7.15,7.16,7.15,7.15,32600.0,4.9802,4.9872,4.9802,4.9802,32600.0
2009-08-03 12:20:00,7.15,7.15,7.14,7.14,21000.0,4.9802,4.9802,4.9732,4.9732,21000.0
2009-08-03 12:30:00,7.14,7.17,7.13,7.15,59800.0,4.9732,4.9941,4.9663,4.9802,59800.0
2009-08-03 12:40:00,7.15,7.19,7.15,7.19,88000.0,4.9802,5.0081,4.9802,5.0081,88000.0
2009-08-03 12:50:00,7.19,7.21,7.18,7.2,239600.0,5.0081,5.022,5.0011,5.015,239600.0
2009-08-03 13:00:00,7.21,7.22,7.2,7.22,73000.0,5.022,5.029,5.015,5.029,73000.0
2009-08-03 13:10:00,7.22,7.22,7.21,7.22,33200.0,5.029,5.029,5.022,5.029,33200.0
2009-08-03 13:20:00,7.22,7.23,7.22,7.22,29800.0,5.029,5.0359,5.029,5.029,29800.0
2009-08-03 13:30:00,7.22,7.23,7.22,7.23,70600.0,5.029,5.0359,5.029,5.0359,70600.0
2009-08-03 13:40:00,7.23,7.23,7.21,7.23,19200.0,5.0359,5.0359,5.022,5.0359,19200.0
2009-08-03 13:50:00,7.23,7.24,7.22,7.23,61600.0,5.0359,5.0429,5.029,5.0359,61600.0
2009-08-03 14:00:00,7.23,7.24,7.22,7.23,58200.0,5.0359,5.0429,5.029,5.0359,58200.0
2009-08-03 14:10:00,7.23,7.26,7.23,7.26,31200.0,5.0359,5.0568,5.0359,5.0568,31200.0
2009-08-03 14:20:00,7.26,7.27,7.25,7.27,134800.0,5.0568,5.0638,5.0499,5.0638,134800.0
2009-08-03 14:30:00,7.27,7.29,7.27,7.28,127200.0,5.0638,5.0777,5.0638,5.0708,127200.0
2009-08-03 14:40:00,7.29,7.29,7.28,7.28,61400.0,5.0777,5.0777,5.0708,5.0708,61400.0
2009-08-03 14:50:00,7.28,7.29,7.27,7.28,39400.0,5.0708,5.0777,5.0638,5.0708,39400.0
2009-08-03 15:00:00,7.28,7.29,7.28,7.29,50200.0,5.0708,5.0777,5.0708,5.0777,50200.0
2009-08-03 15:10:00,7.29,7.29,7.28,7.29,57000.0,5.0777,5.0777,5.0708,5.0777,57000.0
2009-08-03 15:20:00,7.29,7.3,7.28,7.29,89200.0,5.0777,5.0847,5.0708,5.0777,89200.0
2009-08-03 15:30:00,7.29,7.31,7.28,7.29,214600.0,5.0777,5.0917,5.0708,5.0777,214600.0
2009-08-03 15:40:00,7.29,7.3,7.25,7.28,292800.0,5.0777,5.0847,5.0499,5.0708,292800.0
2009-08-03 15:50:00,7.28,7.33,7.28,7.32,380800.0,5.0708,5.1056,5.0708,5.0986,380800.0
2009-08-04 09:30:00,7.31,7.4,7.2,7.23,46800.0,5.0917,5.1543,5.015,5.0359,46800.0
2009-08-04 09:40:00,7.23,7.23,7.17,7.2,91600.0,5.0359,5.0359,4.9941,5.015,91600.0
2009-08-04 09:50:00,7.2,7.21,7.16,7.2,85400.0,5.015,5.022,4.9872,5.015,85400.0
2009-08-04 10:00:00,7.2,7.21,7.15,7.16,162200.0,5.015,5.022,4.9802,4.9872,162200.0
2009-08-04 10:10:00,7.16,7.21,7.16,7.16,194400.0,4.9872,5.022,4.9872,4.9872,194400.0
2009-08-04 10:20:00,7.16,7.16,7.1,7.12,88800.0,4.9872,4.9872,4.9454,4.9593,88800.0
2009-08-04 10:30:00,7.12,7.14,7.11,7.11,75800.0,4.9593,4.9732,4.9524,4.9524,75800.0
2009-08-04 10:40:00,7.11,7.14,7.11,7.13,62400.0,4.9524,4.9732,4.9524,4.9663,62400.0
2009-08-04 10:50:00,7.13,7.14,7.12,7.12,83000.0,4.9663,4.9732,4.9593,4.9593,83000.0
2009-08-04 11:00:00,7.12,7.17,7.12,7.15,63800.0,4.9593,4.9941,4.9593,4.9802,63800.0
2009-08-04 11:10:00,7.15,7.21,7.15,7.21,52200.0,4.9802,5.022,4.9802,5.022,52200.0
2009-08-04 11:20:00,7.2,7.21,7.18,7.21,41400.0,5.015,5.022,5.0011,5.022,41400.0
2009-08-04 11:30:00,7.21,7.25,7.2,7.24,152600.0,5.022,5.0499,5.015,5.0429,152600.0
2009-08-04 11:40:00,7.24,7.24,7.21,7.22,122200.0,5.0429,5.0429,5.022,5.029,122200.0
2009-08-04 11:50:00,7.22,7.24,7.21,7.23,84400.0,5.029,5.0429,5.022,5.0359,84400.0
2009-08-04 12:00:00,7.23,7.24,7.21,7.23,69000.0,5.0359,5.0429,5.022,5.0359,69000.0
2009-08-04 12:10:00,7.22,7.3,7.22,7.3,107200.0,5.029,5.0847,5.029,5.0847,107200.0
2009-08-04 12:20:00,7.31,7.32,7.3,7.3,103800.0,5.0917,5.0986,5.0847,5.0847,103800.0
2009-08-04 12:30:00,7.3,7.31,7.27,7.27,34800.0,5.0847,5.0917,5.0638,5.0638,34800.0
2009-08-04 12:40:00,7.27,7.29,7.27,7.29,10400.0,5.0638,5.0777,5.0638,5.0777,10400.0
2009-08-04 12:50:00,7.29,7.31,7.28,7.3,76800.0,5.0777,5.0917,5.0708,5.0847,76800.0
2009-08-04 13:00:00,7.3,7.3,7.29,7.3,18200.0,5.0847,5.0847,5.0777,5.0847,18200.0
2009-08-04 13:10:00,7.3,7.3,7.29,7.3,26600.0,5.0847,5.0847,5.0777,5.0847,26600.0
2009-08-04 13:20:00,7.3,7.3,7.28,7.29,22600.0,5.0847,5.0847,5.0708,5.0777,22600.0
2009-08-04 13:30:00,7.3,7.3,7.29,7.29,17600.0,5.0847,5.0847,5.0777,5.0777,17600.0
2009-08-04 13:40:00,7.29,7.3,7.25,7.26,35800.0,5.0777,5.0847,5.0499,5.0568,35800.0
2009-08-04 13:50:00,7.25,7.26,7.2,7.21,42800.0,5.0499,5.0568,5.015,5.022,42800.0
2009-08-04 14:00:00,7.21,7.21,7.15,7.18,233400.0,5.022,5.022,4.9802,5.0011,233400.0
2009-08-04 14:10:00,7.18,7.22,7.18,7.22,37400.0,5.0011,5.029,5.0011,5.029,37400.0
2009-08-04 14:20:00,7.22,7.22,7.18,7.22,48600.0,5.029,5.029,5.0011,5.029,48600.0
2009-08-04 14:30:00,7.22,7.26,7.22,7.26,54000.0,5.029,5.0568,5.029,5.0568,54000.0
2009-08-04 14:40:00,7.26,7.26,7.22,7.23,66200.0,5.0568,5.0568,5.029,5.0359,66200.0
2009-08-04 14:50:00,7.22,7.23,7.21,7.21,53600.0,5.029,5.0359,5.022,5.022,53600.0
2009-08-04 15:00:00,7.21,7.23,7.21,7.22,113800.0,5.022,5.0359,5.022,5.029,113800.0
2009-08-04 15:10:00,7.22,7.25,7.22,7.25,56600.0,5.029,5.0499,5.029,5.0499,56600.0
2009-08-04 15:20:00,7.25,7.27,7.24,7.25,50600.0,5.0499,5.0638,5.0429,5.0499,50600.0
2009-08-04 15:30:00,7.25,7.26,7.23,7.25,59400.0,5.0499,5.0568,5.0359,5.0499,59400.0
2009-08-04 15:40:00,7.25,7.26,7.24,7.25,127000.0,5.0499,5.0568,5.0429,5.0499,127000.0
2009-08-04 15:50:00,7.25,7.27,7.25,7.27,179400.0,5.0499,5.0638,5.0499,5.0638,179400.0
2009-08-05 09:30:00,7.27,7.29,7.17,7.25,47000.0,5.0638,5.0777,4.9941,5.0499,47000.0
2009-08-05 09:40:00,7.25,7.28,7.2,7.2,59000.0,5.0499,5.0708,5.015,5.015,59000.0
2009-08-05 09:50:00,7.2,7.21,7.13,7.15,36600.0,5.015,5.022,4.9663,4.9802,36600.0
2009-08-05 10:00:00,7.16,7.16,7.06,7.08,107800.0,4.9872,4.9872,4.9175,4.9315,107800.0
2009-08-05 10:10:00,7.08,7.12,7.07,7.09,102400.0,4.9315,4.9593,4.9245,4.9384,102400.0
2009-08-05 10:20:00,7.08,7.14,7.07,7.11,69400.0,4.9315,4.9732,4.9245,4.9524,69400.0
2009-08-05 10:30:00,7.12,7.15,7.11,7.15,71400.0,4.9593,4.9802,4.9524,4.9802,71400.0
2009-08-05 10:40:00,7.15,7.2,7.15,7.19,139800.0,4.9802,5.015,4.9802,5.0081,139800.0
2009-08-05 10:50:00,7.19,7.21,7.18,7.2,70000.0,5.0081,5.022,5.0011,5.015,70000.0
2009-08-05 11:00:00,7.2,7.25,7.18,7.25,84800.0,5.015,5.0499,5.0011,5.0499,84800.0
2009-08-05 11:10:00,7.25,7.28,7.24,7.26,103600.0,5.0499,5.0708,5.0429,5.0568,103600.0
2009-08-05 11:20:00,7.26,7.27,7.24,7.24,81400.0,5.0568,5.0638,5.0429,5.0429,81400.0
2009-08-05 11:30:00,7.24,7.25,7.22,7.23,28400.0,5.0429,5.0499,5.029,5.0359,28400.0
2009-08-05 11:40:00,7.23,7.24,7.18,7.2,47200.0,5.0359,5.0429,5.0011,5.015,47200.0
2009-08-05 11:50:00,7.2,7.21,7.18,7.2,27200.0,5.015,5.022,5.0011,5.015,27200.0
2009-08-05 12:00:00,7.2,7.21,7.19,7.2,26800.0,5.015,5.022,5.0081,5.015,26800.0
2009-08-05 12:10:00,7.2,7.25,7.2,7.25,67200.0,5.015,5.0499,5.015,5.0499,67200.0
2009-08-05 12:20:00,7.25,7.3,7.25,7.3,223000.0,5.0499,5.0847,5.0499,5.0847,223000.0
2009-08-05 12:30:00,7.3,7.32,7.26,7.32,311000.0,5.0847,5.0986,5.0568,5.0986,311000.0
2009-08-05 12:40:00,7.32,7.41,7.32,7.41,212200.0,5.0986,5.1613,5.0986,5.1613,212200.0
2009-08-05 12:50:00,7.4,7.46,7.4,7.46,227000.0,5.1543,5.1961,5.1543,5.1961,227000.0
2009-08-05 13:00:00,7.46,7.47,7.37,7.38,67800.0,5.1961,5.2031,5.1334,5.1404,67800.0
2009-08-05 13:10:00,7.38,7.42,7.38,7.4,41200.0,5.1404,5.1683,5.1404,5.1543,41200.0
2009-08-05 13:20:00,7.4,7.41,7.36,7.37,141600.0,5.1543,5.1613,5.1265,5.1334,141600.0
2009-08-05 13:30:00,7.37,7.37,7.34,7.34,110800.0,5.1334,5.1334,5.1126,5.1126,110800.0
2009-08-05 13:40:00,7.34,7.34,7.31,7.32,240000.0,5.1126,5.1126,5.0917,5.0986,240000.0
2009-08-05 13:50:00,7.31,7.33,7.31,7.31,54200.0,5.0917,5.1056,5.0917,5.0917,54200.0
2009-08-05 14:00:00,7.31,7.34,7.3,7.33,72000.0,5.0917,5.1126,5.0847,5.1056,72000.0
2009-08-05 14:10:00,7.33,7.34,7.32,7.33,30000.0,5.1056,5.1126,5.0986,5.1056,30000.0
2009-08-05 14:20:00,7.33,7.35,7.32,7.34,123600.0,5.1056,5.1195,5.0986,5.1126,123600.0
2009-08-05 14:30:00,7.34,7.38,7.34,7.38,92600.0,5.1126,5.1404,5.1126,5.1404,92600.0
2009-08-05 14:40:00,7.38,7.41,7.37,7.41,83000.0,5.1404,5.1613,5.1334,5.1613,83000.0
2009-08-05 14:50:00,7.41,7.42,7.41,7.42,52600.0,5.1613,5.1683,5.1613,5.1683,52600.0
2009-08-05 15:00:00,7.42,7.48,7.41,7.48,432800.0,5.1683,5.2101,5.1613,5.2101,432800.0
2009-08-05 15:10:00,7.47,7.5,7.47,7.49,282200.0,5.2031,5.224,5.2031,5.217,282200.0
2009-08-05 15:20:00,7.49,7.54,7.49,7.54,605400.0,5.217,5.2519,5.217,5.2519,605400.0
2009-08-05 15:30:00,7.54,7.54,7.52,7.53,423200.0,5.2519,5.2519,5.2379,5.2449,423200.0
2009-08-05 15:40:00,7.53,7.54,7.52,7.53,389400.0,5.2449,5.2519,5.2379,5.2449,389400.0
2009-08-05 15:50:00,7.53,7.55,7.52,7.53,371400.0,5.2449,5.2588,5.2379,5.2449,371400.0
2009-08-06 09:30:00,7.6,7.79,7.58,7.78,120200.0,5.2937,5.426,5.2797,5.419,120200.0
2009-08-06 09:40:00,7.77,7.87,7.72,7.73,112200.0,5.4121,5.4817,5.3772,5.3842,112200.0
2009-08-06 09:50:00,7.73,7.73,7.63,7.65,138400.0,5.3842,5.3842,5.3145,5.3285,138400.0
2009-08-06 10:00:00,7.65,7.65,7.54,7.55,120800.0,5.3285,5.3285,5.2519,5.2588,120800.0
2009-08-06 10:10:00,7.54,7.57,7.5,7.51,117000.0,5.2519,5.2728,5.224,5.231,117000.0
2009-08-06 10:20:00,7.51,7.53,7.48,7.5,140600.0,5.231,5.2449,5.2101,5.224,140600.0
2009-08-06 10:30:00,7.5,7.57,7.48,7.54,192600.0,5.224,5.2728,5.2101,5.2519,192600.0
2009-08-06 10:40:00,7.54,7.6,7.54,7.6,123200.0,5.2519,5.2937,5.2519,5.2937,123200.0
2009-08-06 10:50:00,7.6,7.6,7.52,7.53,334400.0,5.2937,5.2937,5.2379,5.2449,334400.0
2009-08-06 11:00:00,7.53,7.56,7.53,7.55,119000.0,5.2449,5.2658,5.2449,5.2588,119000.0
2009-08-06 11:10:00,7.56,7.63,7.55,7.59,232000.0,5.2658,5.3145,5.2588,5.2867,232000.0
2009-08-06 11:20:00,7.59,7.6,7.58,7.6,143000.0,5.2867,5.2937,5.2797,5.2937,143000.0
2009-08-06 11:30:00,7.6,7.6,7.57,7.6,69600.0,5.2937,5.2937,5.2728,5.2937,69600.0
2009-08-06 11:40:00,7.6,7.6,7.58,7.59,59400.0,5.2937,5.2937,5.2797,5.2867,59400.0
2009-08-06 11:50:00,7.59,7.6,7.57,7.58,96400.0,5.2867,5.2937,5.2728,5.2797,96400.0
2009-08-06 12:00:00,7.58,7.59,7.54,7.55,45600.0,5.2797,5.2867,5.2519,5.2588,45600.0
2009-08-06 12:10:00,7.55,7.55,7.53,7.54,35200.0,5.2588,5.2588,5.2449,5.2519,35200.0
2009-08-06 12:20:00,7.54,7.56,7.54,7.55,50400.0,5.2519,5.2658,5.2519,5.2588,50400.0
2009-08-06 12:30:00,7.55,7.59,7.54,7.58,62600.0,5.2588,5.2867,5.2519,5.2797,62600.0
2009-08-06 12:40:00,7.58,7.61,7.58,7.6,94400.0,5.2797,5.3006,5.2797,5.2937,94400.0
2009-08-06 12:50:00,7.6,7.6,7.59,7.59,60800.0,5.2937,5.2937,5.2867,5.2867,60800.0
2009-08-06 13:00:00,7.59,7.61,7.58,7.6,90400.0,5.2867,5.3006,5.2797,5.2937,90400.0
2009-08-06 13:10:00,7.6,7.61,7.59,7.6,57000.0,5.2937,5.3006,5.2867,5.2937,57000.0
2009-08-06 13:20:00,7.6,7.62,7.59,7.6,67200.0,5.2937,5.3076,5.2867,5.2937,67200.0
2009-08-06 13:30:00,7.6,7.61,7.59,7.6,68000.0,5.2937,5.3006,5.2867,5.2937,68000.0
2009-08-06 13:40:00,7.6,7.6,7.56,7.59,71800.0,5.2937,5.2937,5.2658,5.2867,71800.0
2009-08-06 13:50:00,7.58,7.6,7.58,7.6,43400.0,5.2797,5.2937,5.2797,5.2937,43400.0
2009-08-06 14:00:00,7.6,7.6,7.55,7.57,73000.0,5.2937,5.2937,5.2588,5.2728,73000.0
2009-08-06 14:10:00,7.57,7.59,7.55,7.59,62800.0,5.2728,5.2867,5.2588,5.2867,62800.0
2009-08-06 14:20:00,7.59,7.61,7.57,7.6,174600.0,5.2867,5.3006,5.2728,5.2937,174600.0
2009-08-06 14:30:00,7.6,7.61,7.6,7.61,164000.0,5.2937,5.3006,5.2937,5.3006,164000.0
2009-08-06 14:40:00,7.6,7.61,7.59,7.61,325600.0,5.2937,5.3006,5.2867,5.3006,325600.0
2009-08-06 14:50:00,7.61,7.64,7.61,7.63,129200.0,5.3006,5.3215,5.3006,5.3145,129200.0
2009-08-06 15:00:00,7.63,7.66,7.63,7.64,265200.0,5.3145,5.3354,5.3145,5.3215,265200.0
2009-08-06 15:10:00,7.64,7.67,7.64,7.66,162200.0,5.3215,5.3424,5.3215,5.3354,162200.0
2009-08-06 15:20:00,7.66,7.68,7.65,7.67,185400.0,5.3354,5.3494,5.3285,5.3424,185400.0
2009-08-06 15:30:00,7.67,7.71,7.66,7.7,383200.0,5.3424,5.3703,5.3354,5.3633,383200.0
2009-08-06 15:40:00,7.71,7.71,7.67,7.67,340400.0,5.3703,5.3703,5.3424,5.3424,340400.0
2009-08-06 15:50:00,7.67,7.7,7.64,7.68,450000.0,5.3424,5.3633,5.3215,5.3494,450000.0
2009-08-07 09:30:00,7.9,8.0,7.8,7.85,137800.0,5.5026,5.5723,5.433,5.4678,137800.0
2009-08-07 09:40:00,7.85,7.98,7.85,7.95,147400.0,5.4678,5.5583,5.4678,5.5374,147400.0
2009-08-07 09:50:00,7.95,8.0,7.92,7.93,252800.0,5.5374,5.5723,5.5165,5.5235,252800.0
2009-08-07 10:00:00,7.92,7.93,7.86,7.89,70400.0,5.5165,5.5235,5.4748,5.4956,70400.0
2009-08-07 10:10:00,7.89,7.93,7.85,7.85,142200.0,5.4956,5.5235,5.4678,5.4678,142200.0
2009-08-07 10:20:00,7.86,7.87,7.8,7.84,153600.0,5.4748,5.4817,5.433,5.4608,153600.0
2009-08-07 10:30:00,7.84,7.93,7.81,7.93,161800.0,5.4608,5.5235,5.4399,5.5235,161800.0
2009-08-07 10:40:00,7.94,7.96,7.9,7.94,97000.0,5.5305,5.5444,5.5026,5.5305,97000.0
2009-08-07 10:50:00,7.95,8.0,7.93,8.0,154800.0,5.5374,5.5723,5.5235,5.5723,154800.0
2009-08-07 11:00:00,8.0,8.01,7.96,7.96,163800.0,5.5723,5.5792,5.5444,5.5444,163800.0
2009-08-07 11:10:00,7.96,7.98,7.92,7.94,95600.0,5.5444,5.5583,5.5165,5.5305,95600.0
2009-08-07 11:20:00,7.94,7.98,7.93,7.95,52600.0,5.5305,5.5583,5.5235,5.5374,52600.0
2009-08-07 11:30:00,7.95,7.97,7.95,7.96,47600.0,5.5374,5.5514,5.5374,5.5444,47600.0
2009-08-07 11:40:00,7.96,7.97,7.89,7.89,75400.0,5.5444,5.5514,5.4956,5.4956,75400.0
2009-08-07 11:50:00,7.89,7.97,7.89,7.95,65600.0,5.4956,5.5514,5.4956,5.5374,65600.0
2009-08-07 12:00:00,7.95,7.97,7.94,7.97,28800.0,5.5374,5.5514,5.5305,5.5514,28800.0
2009-08-07 12:10:00,7.97,7.97,7.88,7.89,66200.0,5.5514,5.5514,5.4887,5.4956,66200.0
2009-08-07 12:20:00,7.89,7.92,7.89,7.92,18800.0,5.4956,5.5165,5.4956,5.5165,18800.0
2009-08-07 12:30:00,7.92,7.96,7.92,7.95,54600.0,5.5165,5.5444,5.5165,5.5374,54600.0
2009-08-07 12:40:00,7.95,7.97,7.94,7.97,42400.0,5.5374,5.5514,5.5305,5.5514,42400.0
2009-08-07 12:50:00,7.97,8.01,7.96,8.0,57600.0,5.5514,5.5792,5.5444,5.5723,57600.0
2009-08-07 13:00:00,8.01,8.05,8.01,8.05,150000.0,5.5792,5.6071,5.5792,5.6071,150000.0
2009-08-07 13:10:00,8.04,8.07,8.04,8.05,47200.0,5.6001,5.621,5.6001,5.6071,47200.0
2009-08-07 13:20:00,8.05,8.06,8.04,8.06,83600.0,5.6071,5.6141,5.6001,5.6141,83600.0
2009-08-07 13:30:00,8.06,8.07,8.02,8.06,98000.0,5.6141,5.621,5.5862,5.6141,98000.0
2009-08-07 13:40:00,8.06,8.06,8.05,8.06,31000.0,5.6141,5.6141,5.6071,5.6141,31000.0
2009-08-07 13:50:00,8.06,8.08,8.05,8.05,50200.0,5.6141,5.628,5.6071,5.6071,50200.0
2009-08-07 14:00:00,8.05,8.05,8.02,8.03,48600.0,5.6071,5.6071,5.5862,5.5932,48600.0
2009-08-07 14:10:00,8.02,8.03,8.01,8.03,40800.0,5.5862,5.5932,5.5792,5.5932,40800.0
2009-08-07 14:20:00,8.03,8.04,8.02,8.03,98600.0,5.5932,5.6001,5.5862,5.5932,98600.0
2009-08-07 14:30:00,8.03,8.04,8.0,8.03,177400.0,5.5932,5.6001,5.5723,5.5932,177400.0
2009-08-07 14:40:00,8.02,8.03,8.01,8.02,67200.0,5.5862,5.5932,5.5792,5.5862,67200.0
2009-08-07 14:50:00,8.02,8.03,8.01,8.03,44200.0,5.5862,5.5932,5.5792,5.5932,44200.0
2009-08-07 15:00:00,8.03,8.03,7.98,8.0,70600.0,5.5932,5.5932,5.5583,5.5723,70600.0
2009-08-07 15:10:00,8.0,8.03,8.0,8.02,84200.0,5.5723,5.5932,5.5723,5.5862,84200.0
2009-08-07 15:20:00,8.02,8.03,7.98,8.02,137000.0,5.5862,5.5932,5.5583,5.5862,137000.0
2009-08-07 15:30:00,8.02,8.05,8.01,8.03,193200.0,5.5862,5.6071,5.5792,5.5932,193200.0
2009-08-07 15:40:00,8.03,8.04,8.01,8.03,118400.0,5.5932,5.6001,5.5792,5.5932,118400.0
2009-08-07 15:50:00,8.03,8.05,8.01,8.03,366800.0,5.5932,5.6071,5.5792,5.5932,366800.0
2009-08-10 09:30:00,8.02,8.02,7.85,7.91,56000.0,5.5862,5.5862,5.4678,5.5096,56000.0
2009-08-10 09:40:00,7.93,7.99,7.92,7.92,134400.0,5.5235,5.5653,5.5165,5.5165,134400.0
2009-08-10 09:50:00,7.93,7.96,7.91,7.92,79400.0,5.5235,5.5444,5.5096,5.5165,79400.0
2009-08-10 10:00:00,7.91,7.91,7.85,7.86,66200.0,5.5096,5.5096,5.4678,5.4748,66200.0
2009-08-10 10:10:00,7.86,7.91,7.86,7.9,36800.0,5.4748,5.5096,5.4748,5.5026,36800.0
2009-08-10 10:20:00,7.89,7.97,7.88,7.97,59000.0,5.4956,5.5514,5.4887,5.5514,59000.0
2009-08-10 10:30:00,7.96,7.97,7.92,7.93,138600.0,5.5444,5.5514,5.5165,5.5235,138600.0
2009-08-10 10:40:00,7.93,7.98,7.92,7.96,66800.0,5.5235,5.5583,5.5165,5.5444,66800.0
2009-08-10 10:50:00,7.96,7.99,7.96,7.97,118800.0,5.5444,5.5653,5.5444,5.5514,118800.0
2009-08-10 11:00:00,7.97,7.98,7.95,7.96,60000.0,5.5514,5.5583,5.5374,5.5444,60000.0
2009-08-10 11:10:00,7.96,7.97,7.95,7.96,70000.0,5.5444,5.5514,5.5374,5.5444,70000.0
2009-08-10 11:20:00,7.95,7.97,7.94,7.96,58800.0,5.5374,5.5514,5.5305,5.5444,58800.0
2009-08-10 11:30:00,7.96,7.99,7.95,7.99,33600.0,5.5444,5.5653,5.5374,5.5653,33600.0
2009-08-10 11:40:00,7.99,8.02,7.99,8.0,44000.0,5.5653,5.5862,5.5653,5.5723,44000.0
2009-08-10 11:50:00,8.0,8.01,7.94,7.95,98800.0,5.5723,5.5792,5.5305,5.5374,98800.0
2009-08-10 12:00:00,7.95,8.0,7.95,7.99,25200.0,5.5374,5.5723,5.5374,5.5653,25200.0
2009-08-10 12:10:00,7.99,8.0,7.95,7.95,24000.0,5.5653,5.5723,5.5374,5.5374,24000.0
2009-08-10 12:20:00,7.95,7.95,7.92,7.93,69400.0,5.5374,5.5374,5.5165,5.5235,69400.0
2009-08-10 12:30:00,7.93,7.93,7.89,7.89,49600.0,5.5235,5.5235,5.4956,5.4956,49600.0
2009-08-10 12:40:00,7.89,7.9,7.83,7.89,121600.0,5.4956,5.5026,5.4539,5.4956,121600.0
2009-08-10 12:50:00,7.89,7.91,7.88,7.9,46200.0,5.4956,5.5096,5.4887,5.5026,46200.0
2009-08-10 13:00:00,7.9,7.9,7.84,7.85,79200.0,5.5026,5.5026,5.4608,5.4678,79200.0
2009-08-10 13:10:00,7.85,7.87,7.83,7.85,42400.0,5.4678,5.4817,5.4539,5.4678,42400.0
2009-08-10 13:20:00,7.85,7.86,7.81,7.81,70800.0,5.4678,5.4748,5.4399,5.4399,70800.0
2009-08-10 13:30:00,7.81,7.88,7.81,7.86,25800.0,5.4399,5.4887,5.4399,5.4748,25800.0
2009-08-10 13:40:00,7.86,7.88,7.85,7.85,24600.0,5.4748,5.4887,5.4678,5.4678,24600.0
2009-08-10 13:50:00,7.85,7.85,7.83,7.83,21200.0,5.4678,5.4678,5.4539,5.4539,21200.0
2009-08-10 14:00:00,7.83,7.83,7.8,7.81,39200.0,5.4539,5.4539,5.433,5.4399,39200.0
2009-08-10 14:10:00,7.81,7.81,7.72,7.73,90600.0,5.4399,5.4399,5.3772,5.3842,90600.0
2009-08-10 14:20:00,7.72,7.77,7.72,7.76,18600.0,5.3772,5.4121,5.3772,5.4051,18600.0
2009-08-10 14:30:00,7.76,7.77,7.75,7.77,28200.0,5.4051,5.4121,5.3981,5.4121,28200.0
2009-08-10 14:40:00,7.77,7.77,7.73,7.73,100800.0,5.4121,5.4121,5.3842,5.3842,100800.0
2009-08-10 14:50:00,7.73,7.75,7.71,7.74,75800.0,5.3842,5.3981,5.3703,5.3912,75800.0
2009-08-10 15:00:00,7.74,7.77,7.72,7.73,89200.0,5.3912,5.4121,5.3772,5.3842,89200.0
2009-08-10 15:10:00,7.73,7.76,7.71,7.75,64000.0,5.3842,5.4051,5.3703,5.3981,64000.0
2009-08-10 15:20:00,7.75,7.77,7.74,7.74,51400.0,5.3981,5.4121,5.3912,5.3912,51400.0
2009-08-10 15:30:00,7.74,7.75,7.73,7.75,60400.0,5.3912,5.3981,5.3842,5.3981,60400.0
2009-08-10 15:40:00,7.74,7.79,7.72,7.79,118600.0,5.3912,5.426,5.3772,5.426,118600.0
2009-08-10 15:50:00,7.78,7.83,7.78,7.81,367800.0,5.419,5.4539,5.419,5.4399,367800.0
2009-08-11 09:30:00,7.81,7.84,7.69,7.78,57200.0,5.4399,5.4608,5.3563,5.419,57200.0
2009-08-11 09:40:00,7.78,7.79,7.69,7.73,45800.0,5.419,5.426,5.3563,5.3842,45800.0
2009-08-11 09:50:00,7.73,7.8,7.72,7.77,32000.0,5.3842,5.433,5.3772,5.4121,32000.0
2009-08-11 10:00:00,7.75,7.76,7.66,7.69,60600.0,5.3981,5.4051,5.3354,5.3563,60600.0
2009-08-11 10:10:00,7.7,7.72,7.68,7.7,27800.0,5.3633,5.3772,5.3494,5.3633,27800.0
2009-08-11 10:20:00,7.69,7.72,7.64,7.65,50400.0,5.3563,5.3772,5.3215,5.3285,50400.0
2009-08-11 10:30:00,7.65,7.66,7.63,7.65,111200.0,5.3285,5.3354,5.3145,5.3285,111200.0
2009-08-11 10:40:00,7.65,7.66,7.61,7.63,83400.0,5.3285,5.3354,5.3006,5.3145,83400.0
2009-08-11 10:50:00,7.63,7.65,7.63,7.64,159200.0,5.3145,5.3285,5.3145,5.3215,159200.0
2009-08-11 11:00:00,7.64,7.65,7.61,7.63,75000.0,5.3215,5.3285,5.3006,5.3145,75000.0
2009-08-11 11:10:00,7.62,7.64,7.59,7.62,34600.0,5.3076,5.3215,5.2867,5.3076,34600.0
2009-08-11 11:20:00,7.63,7.63,7.61,7.62,18600.0,5.3145,5.3145,5.3006,5.3076,18600.0
2009-08-11 11:30:00,7.62,7.62,7.61,7.61,26800.0,5.3076,5.3076,5.3006,5.3006,26800.0
2009-08-11 11:40:00,7.62,7.64,7.61,7.63,53000.0,5.3076,5.3215,5.3006,5.3145,53000.0
2009-08-11 11:50:00,7.62,7.67,7.62,7.67,28200.0,5.3076,5.3424,5.3076,5.3424,28200.0
2009-08-11 12:00:00,7.66,7.66,7.64,7.64,14600.0,5.3354,5.3354,5.3215,5.3215,14600.0
2009-08-11 12:10:00,7.64,7.66,7.64,7.66,34200.0,5.3215,5.3354,5.3215,5.3354,34200.0
2009-08-11 12:20:00,7.66,7.66,7.62,7.62,58800.0,5.3354,5.3354,5.3076,5.3076,58800.0
2009-08-11 12:30:00,7.62,7.66,7.62,7.65,36600.0,5.3076,5.3354,5.3076,5.3285,36600.0
2009-08-11 12:40:00,7.65,7.66,7.6,7.6,38200.0,5.3285,5.3354,5.2937,5.2937,38200.0
2009-08-11 12:50:00,7.6,7.63,7.6,7.63,23400.0,5.2937,5.3145,5.2937,5.3145,23400.0
2009-08-11 13:00:00,7.63,7.65,7.62,7.63,36000.0,5.3145,5.3285,5.3076,5.3145,36000.0
2009-08-11 13:10:00,7.62,7.65,7.62,7.65,19400.0,5.3076,5.3285,5.3076,5.3285,19400.0
2009-08-11 13:20:00,7.65,7.67,7.62,7.62,35400.0,5.3285,5.3424,5.3076,5.3076,35400.0
2009-08-11 13:30:00,7.62,7.63,7.61,7.62,33400.0,5.3076,5.3145,5.3006,5.3076,33400.0
2009-08-11 13:40:00,7.62,7.63,7.61,7.63,46600.0,5.3076,5.3145,5.3006,5.3145,46600.0
2009-08-11 13:50:00,7.62,7.63,7.61,7.62,85000.0,5.3076,5.3145,5.3006,5.3076,85000.0
2009-08-11 14:00:00,7.62,7.67,7.62,7.64,131200.0,5.3076,5.3424,5.3076,5.3215,131200.0
2009-08-11 14:10:00,7.64,7.66,7.59,7.59,112000.0,5.3215,5.3354,5.2867,5.2867,112000.0
2009-08-11 14:20:00,7.6,7.61,7.59,7.6,27800.0,5.2937,5.3006,5.2867,5.2937,27800.0
2009-08-11 14:30:00,7.6,7.62,7.6,7.61,19200.0,5.2937,5.3076,5.2937,5.3006,19200.0
2009-08-11 14:40:00,7.62,7.62,7.59,7.59,74000.0,5.3076,5.3076,5.2867,5.2867,74000.0
2009-08-11 14:50:00,7.59,7.64,7.59,7.62,114200.0,5.2867,5.3215,5.2867,5.3076,114200.0
2009-08-11 15:00:00,7.63,7.67,7.63,7.65,90000.0,5.3145,5.3424,5.3145,5.3285,90000.0
2009-08-11 15:10:00,7.65,7.67,7.62,7.67,90800.0,5.3285,5.3424,5.3076,5.3424,90800.0
2009-08-11 15:20:00,7.67,7.7,7.66,7.68,62000.0,5.3424,5.3633,5.3354,5.3494,62000.0
2009-08-11 15:30:00,7.68,7.68,7.65,7.65,38000.0,5.3494,5.3494,5.3285,5.3285,38000.0
2009-08-11 15:40:00,7.65,7.68,7.65,7.66,107400.0,5.3285,5.3494,5.3285,5.3354,107400.0
2009-08-11 15:50:00,7.65,7.65,7.6,7.61,242200.0,5.3285,5.3285,5.2937,5.3006,242200.0
2009-08-12 09:30:00,7.63,7.77,7.63,7.66,57000.0,5.3145,5.4121,5.3145,5.3354,57000.0
2009-08-12 09:40:00,7.66,7.68,7.61,7.62,62600.0,5.3354,5.3494,5.3006,5.3076,62600.0
2009-08-12 09:50:00,7.63,7.76,7.62,7.76,100600.0,5.3145,5.4051,5.3076,5.4051,100600.0
2009-08-12 10:00:00,7.77,7.77,7.68,7.7,69200.0,5.4121,5.4121,5.3494,5.3633,69200.0
2009-08-12 10:10:00,7.7,7.74,7.68,7.72,37200.0,5.3633,5.3912,5.3494,5.3772,37200.0
2009-08-12 10:20:00,7.72,7.79,7.71,7.77,50200.0,5.3772,5.426,5.3703,5.4121,50200.0
2009-08-12 10:30:00,7.76,7.77,7.73,7.74,68000.0,5.4051,5.4121,5.3842,5.3912,68000.0
2009-08-12 10:40:00,7.74,7.76,7.74,7.75,147800.0,5.3912,5.4051,5.3912,5.3981,147800.0
2009-08-12 10:50:00,7.76,7.81,7.75,7.8,117400.0,5.4051,5.4399,5.3981,5.433,117400.0
2009-08-12 11:00:00,7.81,7.82,7.79,7.82,94200.0,5.4399,5.4469,5.426,5.4469,94200.0
2009-08-12 11:10:00,7.82,7.87,7.82,7.86,219800.0,5.4469,5.4817,5.4469,5.4748,219800.0
2009-08-12 11:20:00,7.86,7.89,7.86,7.88,164000.0,5.4748,5.4956,5.4748,5.4887,164000.0
2009-08-12 11:30:00,7.88,7.93,7.88,7.93,601600.0,5.4887,5.5235,5.4887,5.5235,601600.0
2009-08-12 11:40:00,7.93,7.96,7.93,7.95,55600.0,5.5235,5.5444,5.5235,5.5374,55600.0
2009-08-12 11:50:00,7.95,7.98,7.94,7.98,48000.0,5.5374,5.5583,5.5305,5.5583,48000.0
2009-08-12 12:00:00,7.98,8.02,7.98,8.01,67200.0,5.5583,5.5862,5.5583,5.5792,67200.0
2009-08-12 12:10:00,8.01,8.01,7.91,7.91,101200.0,5.5792,5.5792,5.5096,5.5096,101200.0
2009-08-12 12:20:00,7.9,7.91,7.88,7.91,37400.0,5.5026,5.5096,5.4887,5.5096,37400.0
2009-08-12 12:30:00,7.91,7.92,7.89,7.91,24600.0,5.5096,5.5165,5.4956,5.5096,24600.0
2009-08-12 12:40:00,7.91,7.93,7.91,7.92,41000.0,5.5096,5.5235,5.5096,5.5165,41000.0
2009-08-12 12:50:00,7.92,7.93,7.92,7.92,38800.0,5.5165,5.5235,5.5165,5.5165,38800.0
2009-08-12 13:00:00,7.93,7.93,7.91,7.93,60200.0,5.5235,5.5235,5.5096,5.5235,60200.0
2009-08-12 13:10:00,7.93,7.95,7.92,7.93,46400.0,5.5235,5.5374,5.5165,5.5235,46400.0
2009-08-12 13:20:00,7.93,7.94,7.92,7.93,32000.0,5.5235,5.5305,5.5165,5.5235,32000.0
2009-08-12 13:30:00,7.93,7.96,7.92,7.96,42400.0,5.5235,5.5444,5.5165,5.5444,42400.0
2009-08-12 13:40:00,7.96,7.96,7.93,7.93,24800.0,5.5444,5.5444,5.5235,5.5235,24800.0
2009-08-12 13:50:00,7.93,7.94,7.93,7.93,25600.0,5.5235,5.5305,5.5235,5.5235,25600.0
2009-08-12 14:00:00,7.93,7.93,7.92,7.93,26200.0,5.5235,5.5235,5.5165,5.5235,26200.0
2009-08-12 14:10:00,7.93,7.99,7.87,7.92,102400.0,5.5235,5.5653,5.4817,5.5165,102400.0
2009-08-12 14:20:00,7.92,7.96,7.89,7.89,58000.0,5.5165,5.5444,5.4956,5.4956,58000.0
2009-08-12 14:30:00,7.88,7.93,7.87,7.91,63800.0,5.4887,5.5235,5.4817,5.5096,63800.0
2009-08-12 14:40:00,7.91,7.95,7.9,7.94,65800.0,5.5096,5.5374,5.5026,5.5305,65800.0
2009-08-12 14:50:00,7.93,7.99,7.93,7.98,125600.0,5.5235,5.5653,5.5235,5.5583,125600.0
2009-08-12 15:00:00,7.98,7.99,7.93,7.96,111800.0,5.5583,5.5653,5.5235,5.5444,111800.0
2009-08-12 15:10:00,7.96,7.98,7.95,7.95,88200.0,5.5444,5.5583,5.5374,5.5374,88200.0
2009-08-12 15:20:00,7.95,7.96,7.92,7.96,57800.0,5.5374,5.5444,5.5165,5.5444,57800.0
2009-08-12 15:30:00,7.96,7.99,7.94,7.98,361000.0,5.5444,5.5653,5.5305,5.5583,361000.0
2009-08-12 15:40:00,7.98,7.99,7.89,7.93,382400.0,5.5583,5.5653,5.4956,5.5235,382400.0
2009-08-12 15:50:00,7.94,7.94,7.91,7.92,297600.0,5.5305,5.5305,5.5096,5.5165,297600.0
2009-08-13 09:30:00,8.01,8.04,7.84,7.89,109200.0,5.5792,5.6001,5.4608,5.4956,109200.0
2009-08-13 09:40:00,7.87,7.9,7.84,7.86,66400.0,5.4817,5.5026,5.4608,5.4748,66400.0
2009-08-13 09:50:00,7.85,7.87,7.77,7.79,95200.0,5.4678,5.4817,5.4121,5.426,95200.0
2009-08-13 10:00:00,7.79,7.83,7.77,7.83,55600.0,5.426,5.4539,5.4121,5.4539,55600.0
2009-08-13 10:10:00,7.82,7.84,7.8,7.84,45600.0,5.4469,5.4608,5.433,5.4608,45600.0
2009-08-13 10:20:00,7.84,7.96,7.84,7.94,73000.0,5.4608,5.5444,5.4608,5.5305,73000.0
2009-08-13 10:30:00,7.95,7.98,7.93,7.98,64200.0,5.5374,5.5583,5.5235,5.5583,64200.0
2009-08-13 10:40:00,7.98,8.01,7.97,8.0,43200.0,5.5583,5.5792,5.5514,5.5723,43200.0
2009-08-13 10:50:00,8.0,8.0,7.94,7.94,38400.0,5.5723,5.5723,5.5305,5.5305,38400.0
2009-08-13 11:00:00,7.95,7.95,7.92,7.93,18000.0,5.5374,5.5374,5.5165,5.5235,18000.0
2009-08-13 11:10:00,7.93,7.94,7.84,7.88,37200.0,5.5235,5.5305,5.4608,5.4887,37200.0
2009-08-13 11:20:00,7.88,7.88,7.79,7.79,204600.0,5.4887,5.4887,5.426,5.426,204600.0
2009-08-13 11:30:00,7.8,7.81,7.77,7.81,46400.0,5.433,5.4399,5.4121,5.4399,46400.0
2009-08-13 11:40:00,7.81,7.81,7.79,7.79,28400.0,5.4399,5.4399,5.426,5.426,28400.0
2009-08-13 11:50:00,7.79,7.82,7.78,7.82,44600.0,5.426,5.4469,5.419,5.4469,44600.0
2009-08-13 12:00:00,7.82,7.83,7.79,7.79,47600.0,5.4469,5.4539,5.426,5.426,47600.0
2009-08-13 12:10:00,7.79,7.81,7.79,7.8,26400.0,5.426,5.4399,5.426,5.433,26400.0
2009-08-13 12:20:00,7.8,7.81,7.79,7.79,15000.0,5.433,5.4399,5.426,5.426,15000.0
2009-08-13 12:30:00,7.79,7.79,7.77,7.79,41000.0,5.426,5.426,5.4121,5.426,41000.0
2009-08-13 12:40:00,7.79,7.81,7.78,7.78,62800.0,5.426,5.4399,5.419,5.419,62800.0
2009-08-13 12:50:00,7.78,7.79,7.77,7.78,30600.0,5.419,5.426,5.4121,5.419,30600.0
2009-08-13 13:00:00,7.78,7.84,7.78,7.8,79600.0,5.419,5.4608,5.419,5.433,79600.0
2009-08-13 13:10:00,7.8,7.81,7.76,7.78,86000.0,5.433,5.4399,5.4051,5.419,86000.0
2009-08-13 13:20:00,7.78,7.78,7.75,7.76,39000.0,5.419,5.419,5.3981,5.4051,39000.0
2009-08-13 13:30:00,7.76,7.8,7.76,7.79,55400.0,5.4051,5.433,5.4051,5.426,55400.0
2009-08-13 13:40:00,7.8,7.8,7.79,7.8,16800.0,5.433,5.433,5.426,5.433,16800.0
2009-08-13 13:50:00,7.79,7.8,7.78,7.8,23600.0,5.426,5.433,5.419,5.433,23600.0
2009-08-13 14:00:00,7.79,7.8,7.75,7.76,39200.0,5.426,5.433,5.3981,5.4051,39200.0
2009-08-13 14:10:00,7.76,7.78,7.74,7.78,82200.0,5.4051,5.419,5.3912,5.419,82200.0
2009-08-13 14:20:00,7.78,7.78,7.77,7.78,20600.0,5.419,5.419,5.4121,5.419,20600.0
2009-08-13 14:30:00,7.79,7.82,7.78,7.81,42800.0,5.426,5.4469,5.419,5.4399,42800.0
2009-08-13 14:40:00,7.81,7.83,7.81,7.82,22600.0,5.4399,5.4539,5.4399,5.4469,22600.0
2009-08-13 14:50:00,7.83,7.83,7.8,7.8,17000.0,5.4539,5.4539,5.433,5.433,17000.0
2009-08-13 15:00:00,7.8,7.84,7.8,7.83,52600.0,5.433,5.4608,5.433,5.4539,52600.0
2009-08-13 15:10:00,7.83,7.86,7.83,7.84,87000.0,5.4539,5.4748,5.4539,5.4608,87000.0
2009-08-13 15:20:00,7.85,7.87,7.85,7.86,55800.0,5.4678,5.4817,5.4678,5.4748,55800.0
2009-08-13 15:30:00,7.86,7.87,7.85,7.86,75800.0,5.4748,5.4817,5.4678,5.4748,75800.0
2009-08-13 15:40:00,7.86,7.87,7.85,7.86,140000.0,5.4748,5.4817,5.4678,5.4748,140000.0
2009-08-13 15:50:00,7.86,7.88,7.85,7.87,213000.0,5.4748,5.4887,5.4678,5.4817,213000.0
2009-08-14 09:30:00,7.85,7.85,7.81,7.84,42400.0,5.4678,5.4678,5.4399,5.4608,42400.0
2009-08-14 09:40:00,7.84,7.84,7.7,7.7,49000.0,5.4608,5.4608,5.3633,5.3633,49000.0
2009-08-14 09:50:00,7.7,7.76,7.67,7.71,163600.0,5.3633,5.4051,5.3424,5.3703,163600.0
2009-08-14 10:00:00,7.7,7.75,7.66,7.68,97600.0,5.3633,5.3981,5.3354,5.3494,97600.0
2009-08-14 10:10:00,7.68,7.69,7.6,7.64,58600.0,5.3494,5.3563,5.2937,5.3215,58600.0
2009-08-14 10:20:00,7.63,7.66,7.6,7.6,48400.0,5.3145,5.3354,5.2937,5.2937,48400.0
2009-08-14 10:30:00,7.6,7.63,7.58,7.6,35800.0,5.2937,5.3145,5.2797,5.2937,35800.0
2009-08-14 10:40:00,7.61,7.63,7.6,7.61,23800.0,5.3006,5.3145,5.2937,5.3006,23800.0
2009-08-14 10:50:00,7.61,7.61,7.55,7.6,40400.0,5.3006,5.3006,5.2588,5.2937,40400.0
2009-08-14 11:00:00,7.6,7.61,7.57,7.58,53800.0,5.2937,5.3006,5.2728,5.2797,53800.0
2009-08-14 11:10:00,7.58,7.62,7.58,7.61,23200.0,5.2797,5.3076,5.2797,5.3006,23200.0
2009-08-14 11:20:00,7.61,7.62,7.59,7.59,14400.0,5.3006,5.3076,5.2867,5.2867,14400.0
2009-08-14 11:30:00,7.59,7.61,7.57,7.6,24400.0,5.2867,5.3006,5.2728,5.2937,24400.0
2009-08-14 11:40:00,7.6,7.61,7.59,7.59,26000.0,5.2937,5.3006,5.2867,5.2867,26000.0
2009-08-14 11:50:00,7.59,7.59,7.54,7.55,30800.0,5.2867,5.2867,5.2519,5.2588,30800.0
2009-08-14 12:00:00,7.55,7.55,7.54,7.54,17400.0,5.2588,5.2588,5.2519,5.2519,17400.0
2009-08-14 12:10:00,7.54,7.55,7.54,7.55,13200.0,5.2519,5.2588,5.2519,5.2588,13200.0
2009-08-14 12:20:00,7.55,7.55,7.52,7.52,26200.0,5.2588,5.2588,5.2379,5.2379,26200.0
2009-08-14 12:30:00,7.52,7.53,7.51,7.51,35600.0,5.2379,5.2449,5.231,5.231,35600.0
2009-08-14 12:40:00,7.52,7.52,7.5,7.51,43000.0,5.2379,5.2379,5.224,5.231,43000.0
2009-08-14 12:50:00,7.51,7.55,7.51,7.54,35800.0,5.231,5.2588,5.231,5.2519,35800.0
2009-08-14 13:00:00,7.54,7.55,7.53,7.54,16200.0,5.2519,5.2588,5.2449,5.2519,16200.0
2009-08-14 13:10:00,7.55,7.55,7.51,7.52,72200.0,5.2588,5.2588,5.231,5.2379,72200.0
2009-08-14 13:20:00,7.52,7.52,7.47,7.48,71400.0,5.2379,5.2379,5.2031,5.2101,71400.0
2009-08-14 13:30:00,7.48,7.48,7.46,7.47,92200.0,5.2101,5.2101,5.1961,5.2031,92200.0
2009-08-14 13:40:00,7.47,7.48,7.46,7.47,43800.0,5.2031,5.2101,5.1961,5.2031,43800.0
2009-08-14 13:50:00,7.47,7.47,7.42,7.43,217800.0,5.2031,5.2031,5.1683,5.1752,217800.0
2009-08-14 14:00:00,7.44,7.44,7.38,7.38,118600.0,5.1822,5.1822,5.1404,5.1404,118600.0
2009-08-14 14:10:00,7.38,7.43,7.36,7.41,135600.0,5.1404,5.1752,5.1265,5.1613,135600.0
2009-08-14 14:20:00,7.41,7.41,7.38,7.38,76800.0,5.1613,5.1613,5.1404,5.1404,76800.0
2009-08-14 14:30:00,7.37,7.39,7.37,7.38,93000.0,5.1334,5.1474,5.1334,5.1404,93000.0
2009-08-14 14:40:00,7.38,7.38,7.35,7.37,133600.0,5.1404,5.1404,5.1195,5.1334,133600.0
2009-08-14 14:50:00,7.36,7.38,7.36,7.37,46000.0,5.1265,5.1404,5.1265,5.1334,46000.0
2009-08-14 15:00:00,7.37,7.38,7.36,7.36,156000.0,5.1334,5.1404,5.1265,5.1265,156000.0
2009-08-14 15:10:00,7.36,7.37,7.34,7.35,126600.0,5.1265,5.1334,5.1126,5.1195,126600.0
2009-08-14 15:20:00,7.35,7.36,7.3,7.34,143600.0,5.1195,5.1265,5.0847,5.1126,143600.0
2009-08-14 15:30:00,7.33,7.35,7.33,7.35,168200.0,5.1056,5.1195,5.1056,5.1195,168200.0
2009-08-14 15:40:00,7.35,7.36,7.34,7.35,319400.0,5.1195,5.1265,5.1126,5.1195,319400.0
2009-08-14 15:50:00,7.34,7.36,7.31,7.32,954200.0,5.1126,5.1265,5.0917,5.0986,954200.0
2009-08-17 09:30:00,7.17,7.18,6.96,6.99,164800.0,4.9941,5.0011,4.8479,4.8688,164800.0
2009-08-17 09:40:00,6.98,6.99,6.92,6.93,187200.0,4.8618,4.8688,4.82,4.827,187200.0
2009-08-17 09:50:00,6.92,7.02,6.92,6.99,153600.0,4.82,4.8897,4.82,4.8688,153600.0
2009-08-17 10:00:00,6.98,7.0,6.93,6.96,105400.0,4.8618,4.8757,4.827,4.8479,105400.0
2009-08-17 10:10:00,6.96,6.99,6.9,6.99,145800.0,4.8479,4.8688,4.8061,4.8688,145800.0
2009-08-17 10:20:00,6.98,7.0,6.95,6.99,148600.0,4.8618,4.8757,4.8409,4.8688,148600.0
2009-08-17 10:30:00,6.99,7.02,6.97,7.0,146800.0,4.8688,4.8897,4.8548,4.8757,146800.0
2009-08-17 10:40:00,6.99,7.01,6.95,6.97,145200.0,4.8688,4.8827,4.8409,4.8548,145200.0
2009-08-17 10:50:00,6.97,7.0,6.95,6.95,78000.0,4.8548,4.8757,4.8409,4.8409,78000.0
2009-08-17 11:00:00,6.95,6.95,6.88,6.89,229600.0,4.8409,4.8409,4.7921,4.7991,229600.0
2009-08-17 11:10:00,6.89,6.9,6.88,6.89,151000.0,4.7991,4.8061,4.7921,4.7991,151000.0
2009-08-17 11:20:00,6.89,6.95,6.88,6.93,115800.0,4.7991,4.8409,4.7921,4.827,115800.0
2009-08-17 11:30:00,6.93,6.93,6.89,6.93,67600.0,4.827,4.827,4.7991,4.827,67600.0
2009-08-17 11:40:00,6.93,6.97,6.93,6.96,99400.0,4.827,4.8548,4.827,4.8479,99400.0
2009-08-17 11:50:00,6.96,7.01,6.95,7.01,81000.0,4.8479,4.8827,4.8409,4.8827,81000.0
2009-08-17 12:00:00,7.01,7.01,6.99,7.0,60400.0,4.8827,4.8827,4.8688,4.8757,60400.0
2009-08-17 12:10:00,7.0,7.01,6.99,7.0,92000.0,4.8757,4.8827,4.8688,4.8757,92000.0
2009-08-17 12:20:00,7.0,7.02,7.0,7.01,41200.0,4.8757,4.8897,4.8757,4.8827,41200.0
2009-08-17 12:30:00,7.01,7.02,7.0,7.0,31400.0,4.8827,4.8897,4.8757,4.8757,31400.0
2009-08-17 12:40:00,7.01,7.04,6.98,7.02,136000.0,4.8827,4.9036,4.8618,4.8897,136000.0
2009-08-17 12:50:00,7.02,7.02,7.0,7.0,39200.0,4.8897,4.8897,4.8757,4.8757,39200.0
2009-08-17 13:00:00,6.99,6.99,6.93,6.94,101200.0,4.8688,4.8688,4.827,4.8339,101200.0
2009-08-17 13:10:00,6.95,6.97,6.94,6.97,76800.0,4.8409,4.8548,4.8339,4.8548,76800.0
2009-08-17 13:20:00,6.97,7.0,6.96,6.99,58800.0,4.8548,4.8757,4.8479,4.8688,58800.0
2009-08-17 13:30:00,7.0,7.0,6.98,7.0,60600.0,4.8757,4.8757,4.8618,4.8757,60600.0
2009-08-17 13:40:00,7.0,7.0,6.97,7.0,95000.0,4.8757,4.8757,4.8548,4.8757,95000.0
2009-08-17 13:50:00,7.0,7.01,6.98,7.01,55800.0,4.8757,4.8827,4.8618,4.8827,55800.0
2009-08-17 14:00:00,7.01,7.01,6.99,7.0,43600.0,4.8827,4.8827,4.8688,4.8757,43600.0
2009-08-17 14:10:00,7.0,7.02,7.0,7.02,79800.0,4.8757,4.8897,4.8757,4.8897,79800.0
2009-08-17 14:20:00,7.02,7.02,6.99,6.99,64400.0,4.8897,4.8897,4.8688,4.8688,64400.0
2009-08-17 14:30:00,6.98,7.02,6.98,7.0,74800.0,4.8618,4.8897,4.8618,4.8757,74800.0
2009-08-17 14:40:00,7.0,7.0,6.98,6.98,42400.0,4.8757,4.8757,4.8618,4.8618,42400.0
2009-08-17 14:50:00,6.97,6.98,6.96,6.97,45000.0,4.8548,4.8618,4.8479,4.8548,45000.0
2009-08-17 15:00:00,6.96,6.99,6.96,6.97,68800.0,4.8479,4.8688,4.8479,4.8548,68800.0
2009-08-17 15:10:00,6.97,6.99,6.96,6.98,95600.0,4.8548,4.8688,4.8479,4.8618,95600.0
2009-08-17 15:20:00,6.98,6.99,6.93,6.96,82400.0,4.8618,4.8688,4.827,4.8479,82400.0
2009-08-17 15:30:00,6.96,6.98,6.95,6.98,92400.0,4.8479,4.8618,4.8409,4.8618,92400.0
2009-08-17 15:40:00,6.98,6.98,6.95,6.96,200600.0,4.8618,4.8618,4.8409,4.8479,200600.0
2009-08-17 15:50:00,6.96,6.98,6.94,6.94,280000.0,4.8479,4.8618,4.8339,4.8339,280000.0
2009-08-18 09:30:00,7.01,7.11,6.95,7.02,108200.0,4.8827,4.9524,4.8409,4.8897,108200.0
2009-08-18 09:40:00,7.02,7.02,6.93,6.93,27000.0,4.8897,4.8897,4.827,4.827,27000.0
2009-08-18 09:50:00,6.93,6.95,6.88,6.89,51600.0,4.827,4.8409,4.7921,4.7991,51600.0
2009-08-18 10:00:00,6.9,6.97,6.89,6.96,77800.0,4.8061,4.8548,4.7991,4.8479,77800.0
2009-08-18 10:10:00,6.96,6.97,6.9,6.91,56600.0,4.8479,4.8548,4.8061,4.813,56600.0
2009-08-18 10:20:00,6.91,6.94,6.89,6.89,41200.0,4.813,4.8339,4.7991,4.7991,41200.0
2009-08-18 10:30:00,6.89,6.91,6.87,6.91,54600.0,4.7991,4.813,4.7852,4.813,54600.0
2009-08-18 10:40:00,6.91,6.93,6.89,6.91,85400.0,4.813,4.827,4.7991,4.813,85400.0
2009-08-18 10:50:00,6.91,6.93,6.89,6.92,55000.0,4.813,4.827,4.7991,4.82,55000.0
2009-08-18 11:00:00,6.91,6.96,6.91,6.95,44400.0,4.813,4.8479,4.813,4.8409,44400.0
2009-08-18 11:10:00,6.96,6.99,6.96,6.97,56200.0,4.8479,4.8688,4.8479,4.8548,56200.0
2009-08-18 11:20:00,6.97,7.04,6.97,7.02,50800.0,4.8548,4.9036,4.8548,4.8897,50800.0
2009-08-18 11:30:00,7.02,7.03,6.99,6.99,67400.0,4.8897,4.8966,4.8688,4.8688,67400.0
2009-08-18 11:40:00,6.99,7.0,6.98,6.99,37400.0,4.8688,4.8757,4.8618,4.8688,37400.0
2009-08-18 11:50:00,6.98,7.0,6.98,7.0,102200.0,4.8618,4.8757,4.8618,4.8757,102200.0
2009-08-18 12:00:00,6.99,7.0,6.99,7.0,139600.0,4.8688,4.8757,4.8688,4.8757,139600.0
2009-08-18 12:10:00,7.0,7.0,6.97,6.98,41400.0,4.8757,4.8757,4.8548,4.8618,41400.0
2009-08-18 12:20:00,6.99,7.01,6.99,7.0,46000.0,4.8688,4.8827,4.8688,4.8757,46000.0
2009-08-18 12:30:00,7.0,7.0,6.99,7.0,17800.0,4.8757,4.8757,4.8688,4.8757,17800.0
2009-08-18 12:40:00,7.0,7.02,7.0,7.01,75800.0,4.8757,4.8897,4.8757,4.8827,75800.0
2009-08-18 12:50:00,7.01,7.02,7.01,7.01,28000.0,4.8827,4.8897,4.8827,4.8827,28000.0
2009-08-18 13:00:00,7.01,7.02,7.01,7.02,47400.0,4.8827,4.8897,4.8827,4.8897,47400.0
2009-08-18 13:10:00,7.02,7.02,6.99,6.99,90200.0,4.8897,4.8897,4.8688,4.8688,90200.0
2009-08-18 13:20:00,7.0,7.0,6.99,7.0,6200.0,4.8757,4.8757,4.8688,4.8757,6200.0
2009-08-18 13:30:00,7.0,7.0,6.96,6.97,49400.0,4.8757,4.8757,4.8479,4.8548,49400.0
2009-08-18 13:40:00,6.97,6.99,6.96,6.98,21400.0,4.8548,4.8688,4.8479,4.8618,21400.0
2009-08-18 13:50:00,6.99,6.99,6.98,6.98,18200.0,4.8688,4.8688,4.8618,4.8618,18200.0
2009-08-18 14:00:00,6.98,6.99,6.97,6.97,18400.0,4.8618,4.8688,4.8548,4.8548,18400.0
2009-08-18 14:10:00,6.98,6.99,6.98,6.99,19400.0,4.8618,4.8688,4.8618,4.8688,19400.0
2009-08-18 14:20:00,6.99,6.99,6.98,6.99,18400.0,4.8688,4.8688,4.8618,4.8688,18400.0
2009-08-18 14:30:00,6.99,7.0,6.98,7.0,57200.0,4.8688,4.8757,4.8618,4.8757,57200.0
2009-08-18 14:40:00,7.0,7.0,6.99,7.0,33200.0,4.8757,4.8757,4.8688,4.8757,33200.0
2009-08-18 14:50:00,7.0,7.0,6.99,6.99,30400.0,4.8757,4.8757,4.8688,4.8688,30400.0
2009-08-18 15:00:00,6.99,7.0,6.99,7.0,34000.0,4.8688,4.8757,4.8688,4.8757,34000.0
2009-08-18 15:10:00,7.0,7.02,7.0,7.01,46800.0,4.8757,4.8897,4.8757,4.8827,46800.0
2009-08-18 15:20:00,7.01,7.01,6.99,7.0,93800.0,4.8827,4.8827,4.8688,4.8757,93800.0
2009-08-18 15:30:00,7.0,7.01,6.99,7.01,134800.0,4.8757,4.8827,4.8688,4.8827,134800.0
2009-08-18 15:40:00,7.01,7.07,7.01,7.07,143400.0,4.8827,4.9245,4.8827,4.9245,143400.0
2009-08-18 15:50:00,7.07,7.08,7.04,7.05,384200.0,4.9245,4.9315,4.9036,4.9106,384200.0
2009-08-19 09:30:00,6.93,7.03,6.89,6.99,63200.0,4.827,4.8966,4.7991,4.8688,63200.0
2009-08-19 09:40:00,6.99,7.05,6.99,7.02,77000.0,4.8688,4.9106,4.8688,4.8897,77000.0
2009-08-19 09:50:00,7.02,7.06,7.0,7.02,60200.0,4.8897,4.9175,4.8757,4.8897,60200.0
2009-08-19 10:00:00,7.02,7.16,7.02,7.06,108600.0,4.8897,4.9872,4.8897,4.9175,108600.0
2009-08-19 10:10:00,7.06,7.07,7.02,7.03,33600.0,4.9175,4.9245,4.8897,4.8966,33600.0
2009-08-19 10:20:00,7.03,7.05,7.0,7.05,39000.0,4.8966,4.9106,4.8757,4.9106,39000.0
2009-08-19 10:30:00,7.05,7.1,7.04,7.05,68600.0,4.9106,4.9454,4.9036,4.9106,68600.0
2009-08-19 10:40:00,7.05,7.08,7.03,7.04,42400.0,4.9106,4.9315,4.8966,4.9036,42400.0
2009-08-19 10:50:00,7.04,7.05,7.02,7.03,33200.0,4.9036,4.9106,4.8897,4.8966,33200.0
2009-08-19 11:00:00,7.03,7.07,7.03,7.07,51800.0,4.8966,4.9245,4.8966,4.9245,51800.0
2009-08-19 11:10:00,7.06,7.08,7.03,7.06,26400.0,4.9175,4.9315,4.8966,4.9175,26400.0
2009-08-19 11:20:00,7.06,7.06,7.04,7.04,22800.0,4.9175,4.9175,4.9036,4.9036,22800.0
2009-08-19 11:30:00,7.05,7.05,7.03,7.03,70000.0,4.9106,4.9106,4.8966,4.8966,70000.0
2009-08-19 11:40:00,7.03,7.06,7.03,7.06,28000.0,4.8966,4.9175,4.8966,4.9175,28000.0
2009-08-19 11:50:00,7.06,7.14,7.06,7.12,55400.0,4.9175,4.9732,4.9175,4.9593,55400.0
2009-08-19 12:00:00,7.13,7.16,7.12,7.16,27200.0,4.9663,4.9872,4.9593,4.9872,27200.0
2009-08-19 12:10:00,7.16,7.18,7.12,7.13,24000.0,4.9872,5.0011,4.9593,4.9663,24000.0
2009-08-19 12:20:00,7.13,7.14,7.12,7.12,15400.0,4.9663,4.9732,4.9593,4.9593,15400.0
2009-08-19 12:30:00,7.12,7.12,7.1,7.11,30400.0,4.9593,4.9593,4.9454,4.9524,30400.0
2009-08-19 12:40:00,7.11,7.11,7.1,7.11,17800.0,4.9524,4.9524,4.9454,4.9524,17800.0
2009-08-19 12:50:00,7.11,7.15,7.11,7.12,33600.0,4.9524,4.9802,4.9524,4.9593,33600.0
2009-08-19 13:00:00,7.12,7.13,7.11,7.13,26200.0,4.9593,4.9663,4.9524,4.9663,26200.0
2009-08-19 13:10:00,7.13,7.17,7.13,7.15,78400.0,4.9663,4.9941,4.9663,4.9802,78400.0
2009-08-19 13:20:00,7.15,7.15,7.14,7.14,30000.0,4.9802,4.9802,4.9732,4.9732,30000.0
2009-08-19 13:30:00,7.14,7.14,7.11,7.13,59000.0,4.9732,4.9732,4.9524,4.9663,59000.0
2009-08-19 13:40:00,7.13,7.13,7.12,7.13,35800.0,4.9663,4.9663,4.9593,4.9663,35800.0
2009-08-19 13:50:00,7.13,7.13,7.11,7.12,29400.0,4.9663,4.9663,4.9524,4.9593,29400.0
2009-08-19 14:00:00,7.12,7.12,7.08,7.09,68600.0,4.9593,4.9593,4.9315,4.9384,68600.0
2009-08-19 14:10:00,7.09,7.1,7.09,7.1,30800.0,4.9384,4.9454,4.9384,4.9454,30800.0
2009-08-19 14:20:00,7.1,7.13,7.09,7.12,46600.0,4.9454,4.9663,4.9384,4.9593,46600.0
2009-08-19 14:30:00,7.12,7.12,7.11,7.12,33200.0,4.9593,4.9593,4.9524,4.9593,33200.0
2009-08-19 14:40:00,7.12,7.15,7.12,7.14,96400.0,4.9593,4.9802,4.9593,4.9732,96400.0
2009-08-19 14:50:00,7.14,7.15,7.13,7.15,68400.0,4.9732,4.9802,4.9663,4.9802,68400.0
2009-08-19 15:00:00,7.15,7.15,7.12,7.13,154200.0,4.9802,4.9802,4.9593,4.9663,154200.0
2009-08-19 15:10:00,7.13,7.14,7.11,7.14,85000.0,4.9663,4.9732,4.9524,4.9732,85000.0
2009-08-19 15:20:00,7.14,7.16,7.13,7.16,98600.0,4.9732,4.9872,4.9663,4.9872,98600.0
2009-08-19 15:30:00,7.16,7.17,7.14,7.17,116400.0,4.9872,4.9941,4.9732,4.9941,116400.0
2009-08-19 15:40:00,7.17,7.18,7.15,7.17,158800.0,4.9941,5.0011,4.9802,4.9941,158800.0
2009-08-19 15:50:00,7.17,7.19,7.16,7.17,130000.0,4.9941,5.0081,4.9872,4.9941,130000.0
2009-08-20 09:30:00,7.23,7.33,7.2,7.29,115600.0,5.0359,5.1056,5.015,5.0777,115600.0
2009-08-20 09:40:00,7.3,7.41,7.3,7.39,142200.0,5.0847,5.1613,5.0847,5.1474,142200.0
2009-08-20 09:50:00,7.39,7.4,7.35,7.37,78600.0,5.1474,5.1543,5.1195,5.1334,78600.0
2009-08-20 10:00:00,7.38,7.4,7.33,7.35,139800.0,5.1404,5.1543,5.1056,5.1195,139800.0
2009-08-20 10:10:00,7.36,7.38,7.34,7.35,63800.0,5.1265,5.1404,5.1126,5.1195,63800.0
2009-08-20 10:20:00,7.35,7.36,7.32,7.34,38600.0,5.1195,5.1265,5.0986,5.1126,38600.0
2009-08-20 10:30:00,7.34,7.39,7.34,7.39,55600.0,5.1126,5.1474,5.1126,5.1474,55600.0
2009-08-20 10:40:00,7.39,7.46,7.37,7.45,111000.0,5.1474,5.1961,5.1334,5.1892,111000.0
2009-08-20 10:50:00,7.45,7.49,7.44,7.45,73800.0,5.1892,5.217,5.1822,5.1892,73800.0
2009-08-20 11:00:00,7.44,7.44,7.39,7.4,49800.0,5.1822,5.1822,5.1474,5.1543,49800.0
2009-08-20 11:10:00,7.4,7.41,7.37,7.4,52600.0,5.1543,5.1613,5.1334,5.1543,52600.0
2009-08-20 11:20:00,7.39,7.39,7.37,7.38,27000.0,5.1474,5.1474,5.1334,5.1404,27000.0
2009-08-20 11:30:00,7.38,7.4,7.36,7.37,29400.0,5.1404,5.1543,5.1265,5.1334,29400.0
2009-08-20 11:40:00,7.37,7.37,7.35,7.36,28800.0,5.1334,5.1334,5.1195,5.1265,28800.0
2009-08-20 11:50:00,7.36,7.37,7.35,7.37,36600.0,5.1265,5.1334,5.1195,5.1334,36600.0
2009-08-20 12:00:00,7.37,7.39,7.37,7.38,23000.0,5.1334,5.1474,5.1334,5.1404,23000.0
2009-08-20 12:10:00,7.38,7.39,7.37,7.39,31400.0,5.1404,5.1474,5.1334,5.1474,31400.0
2009-08-20 12:20:00,7.39,7.39,7.37,7.39,29800.0,5.1474,5.1474,5.1334,5.1474,29800.0
2009-08-20 12:30:00,7.39,7.4,7.39,7.4,24600.0,5.1474,5.1543,5.1474,5.1543,24600.0
2009-08-20 12:40:00,7.4,7.43,7.39,7.43,55000.0,5.1543,5.1752,5.1474,5.1752,55000.0
2009-08-20 12:50:00,7.43,7.45,7.43,7.45,33000.0,5.1752,5.1892,5.1752,5.1892,33000.0
2009-08-20 13:00:00,7.45,7.45,7.43,7.43,40400.0,5.1892,5.1892,5.1752,5.1752,40400.0
2009-08-20 13:10:00,7.43,7.44,7.42,7.42,36800.0,5.1752,5.1822,5.1683,5.1683,36800.0
2009-08-20 13:20:00,7.42,7.43,7.41,7.43,21400.0,5.1683,5.1752,5.1613,5.1752,21400.0
2009-08-20 13:30:00,7.43,7.44,7.42,7.42,36600.0,5.1752,5.1822,5.1683,5.1683,36600.0
2009-08-20 13:40:00,7.42,7.42,7.38,7.39,34600.0,5.1683,5.1683,5.1404,5.1474,34600.0
2009-08-20 13:50:00,7.39,7.41,7.38,7.41,27400.0,5.1474,5.1613,5.1404,5.1613,27400.0
2009-08-20 14:00:00,7.41,7.42,7.4,7.4,24200.0,5.1613,5.1683,5.1543,5.1543,24200.0
2009-08-20 14:10:00,7.41,7.41,7.4,7.4,25000.0,5.1613,5.1613,5.1543,5.1543,25000.0
2009-08-20 14:20:00,7.4,7.41,7.39,7.39,25400.0,5.1543,5.1613,5.1474,5.1474,25400.0
2009-08-20 14:30:00,7.39,7.4,7.39,7.4,36000.0,5.1474,5.1543,5.1474,5.1543,36000.0
2009-08-20 14:40:00,7.4,7.4,7.39,7.4,21800.0,5.1543,5.1543,5.1474,5.1543,21800.0
2009-08-20 14:50:00,7.4,7.41,7.4,7.4,26800.0,5.1543,5.1613,5.1543,5.1543,26800.0
2009-08-20 15:00:00,7.4,7.43,7.4,7.43,51600.0,5.1543,5.1752,5.1543,5.1752,51600.0
2009-08-20 15:10:00,7.43,7.45,7.43,7.43,85800.0,5.1752,5.1892,5.1752,5.1752,85800.0
2009-08-20 15:20:00,7.44,7.45,7.43,7.43,60000.0,5.1822,5.1892,5.1752,5.1752,60000.0
2009-08-20 15:30:00,7.43,7.46,7.43,7.43,87200.0,5.1752,5.1961,5.1752,5.1752,87200.0
2009-08-20 15:40:00,7.43,7.45,7.42,7.43,110600.0,5.1752,5.1892,5.1683,5.1752,110600.0
2009-08-20 15:50:00,7.43,7.45,7.43,7.43,169600.0,5.1752,5.1892,5.1752,5.1752,169600.0
2009-08-21 09:30:00,7.56,7.63,7.54,7.56,87600.0,5.2658,5.3145,5.2519,5.2658,87600.0
2009-08-21 09:40:00,7.56,7.62,7.56,7.59,95400.0,5.2658,5.3076,5.2658,5.2867,95400.0
2009-08-21 09:50:00,7.58,7.62,7.56,7.62,113000.0,5.2797,5.3076,5.2658,5.3076,113000.0
2009-08-21 10:00:00,7.63,7.75,7.62,7.62,664800.0,5.3145,5.3981,5.3076,5.3076,664800.0
2009-08-21 10:10:00,7.62,7.63,7.57,7.62,447400.0,5.3076,5.3145,5.2728,5.3076,447400.0
2009-08-21 10:20:00,7.63,7.63,7.57,7.58,162600.0,5.3145,5.3145,5.2728,5.2797,162600.0
2009-08-21 10:30:00,7.58,7.62,7.57,7.62,121600.0,5.2797,5.3076,5.2728,5.3076,121600.0
2009-08-21 10:40:00,7.62,7.63,7.57,7.57,136200.0,5.3076,5.3145,5.2728,5.2728,136200.0
2009-08-21 10:50:00,7.57,7.57,7.52,7.55,43400.0,5.2728,5.2728,5.2379,5.2588,43400.0
2009-08-21 11:00:00,7.55,7.58,7.54,7.57,34000.0,5.2588,5.2797,5.2519,5.2728,34000.0
2009-08-21 11:10:00,7.57,7.58,7.54,7.55,30000.0,5.2728,5.2797,5.2519,5.2588,30000.0
2009-08-21 11:20:00,7.54,7.59,7.54,7.59,22200.0,5.2519,5.2867,5.2519,5.2867,22200.0
2009-08-21 11:30:00,7.58,7.63,7.58,7.62,37800.0,5.2797,5.3145,5.2797,5.3076,37800.0
2009-08-21 11:40:00,7.62,7.63,7.61,7.62,36600.0,5.3076,5.3145,5.3006,5.3076,36600.0
2009-08-21 11:50:00,7.62,7.63,7.59,7.6,34000.0,5.3076,5.3145,5.2867,5.2937,34000.0
2009-08-21 12:00:00,7.59,7.62,7.59,7.62,27800.0,5.2867,5.3076,5.2867,5.3076,27800.0
2009-08-21 12:10:00,7.62,7.62,7.6,7.6,64800.0,5.3076,5.3076,5.2937,5.2937,64800.0
2009-08-21 12:20:00,7.6,7.6,7.59,7.6,24400.0,5.2937,5.2937,5.2867,5.2937,24400.0
2009-08-21 12:30:00,7.6,7.6,7.59,7.6,7400.0,5.2937,5.2937,5.2867,5.2937,7400.0
2009-08-21 12:40:00,7.59,7.61,7.59,7.6,15600.0,5.2867,5.3006,5.2867,5.2937,15600.0
2009-08-21 12:50:00,7.6,7.62,7.6,7.62,108000.0,5.2937,5.3076,5.2937,5.3076,108000.0
2009-08-21 13:00:00,7.62,7.62,7.6,7.6,53200.0,5.3076,5.3076,5.2937,5.2937,53200.0
2009-08-21 13:10:00,7.6,7.6,7.57,7.57,59000.0,5.2937,5.2937,5.2728,5.2728,59000.0
2009-08-21 13:20:00,7.57,7.58,7.51,7.51,162200.0,5.2728,5.2797,5.231,5.231,162200.0
2009-08-21 13:30:00,7.51,7.51,7.47,7.47,103200.0,5.231,5.231,5.2031,5.2031,103200.0
2009-08-21 13:40:00,7.47,7.48,7.45,7.45,90600.0,5.2031,5.2101,5.1892,5.1892,90600.0
2009-08-21 13:50:00,7.45,7.47,7.45,7.45,76000.0,5.1892,5.2031,5.1892,5.1892,76000.0
2009-08-21 14:00:00,7.45,7.45,7.4,7.43,197200.0,5.1892,5.1892,5.1543,5.1752,197200.0
2009-08-21 14:10:00,7.43,7.45,7.42,7.43,63800.0,5.1752,5.1892,5.1683,5.1752,63800.0
2009-08-21 14:20:00,7.43,7.43,7.4,7.4,67800.0,5.1752,5.1752,5.1543,5.1543,67800.0
2009-08-21 14:30:00,7.4,7.41,7.38,7.4,112400.0,5.1543,5.1613,5.1404,5.1543,112400.0
2009-08-21 14:40:00,7.4,7.4,7.38,7.38,68200.0,5.1543,5.1543,5.1404,5.1404,68200.0
2009-08-21 14:50:00,7.38,7.39,7.37,7.38,72200.0,5.1404,5.1474,5.1334,5.1404,72200.0
2009-08-21 15:00:00,7.38,7.38,7.37,7.38,98600.0,5.1404,5.1404,5.1334,5.1404,98600.0
2009-08-21 15:10:00,7.38,7.42,7.35,7.42,368600.0,5.1404,5.1683,5.1195,5.1683,368600.0
2009-08-21 15:20:00,7.42,7.46,7.41,7.45,136400.0,5.1683,5.1961,5.1613,5.1892,136400.0
2009-08-21 15:30:00,7.45,7.47,7.43,7.47,118000.0,5.1892,5.2031,5.1752,5.2031,118000.0
2009-08-21 15:40:00,7.47,7.48,7.44,7.45,247000.0,5.2031,5.2101,5.1822,5.1892,247000.0
2009-08-21 15:50:00,7.45,7.47,7.41,7.43,347000.0,5.1892,5.2031,5.1613,5.1752,347000.0
2009-08-24 09:30:00,7.43,7.56,7.43,7.51,124200.0,5.1752,5.2658,5.1752,5.231,124200.0
2009-08-24 09:40:00,7.5,7.51,7.41,7.42,66600.0,5.224,5.231,5.1613,5.1683,66600.0
2009-08-24 09:50:00,7.42,7.42,7.28,7.28,237800.0,5.1683,5.1683,5.0708,5.0708,237800.0
2009-08-24 10:00:00,7.29,7.38,7.29,7.36,287400.0,5.0777,5.1404,5.0777,5.1265,287400.0
2009-08-24 10:10:00,7.36,7.36,7.31,7.35,87800.0,5.1265,5.1265,5.0917,5.1195,87800.0
2009-08-24 10:20:00,7.35,7.4,7.32,7.4,234600.0,5.1195,5.1543,5.0986,5.1543,234600.0
2009-08-24 10:30:00,7.4,7.4,7.36,7.38,102800.0,5.1543,5.1543,5.1265,5.1404,102800.0
2009-08-24 10:40:00,7.37,7.42,7.37,7.42,140800.0,5.1334,5.1683,5.1334,5.1683,140800.0
2009-08-24 10:50:00,7.41,7.45,7.41,7.45,102600.0,5.1613,5.1892,5.1613,5.1892,102600.0
2009-08-24 11:00:00,7.45,7.47,7.43,7.45,44600.0,5.1892,5.2031,5.1752,5.1892,44600.0
2009-08-24 11:10:00,7.45,7.47,7.45,7.45,47400.0,5.1892,5.2031,5.1892,5.1892,47400.0
2009-08-24 11:20:00,7.45,7.48,7.45,7.47,59400.0,5.1892,5.2101,5.1892,5.2031,59400.0
2009-08-24 11:30:00,7.47,7.48,7.45,7.45,57200.0,5.2031,5.2101,5.1892,5.1892,57200.0
2009-08-24 11:40:00,7.45,7.46,7.45,7.45,18200.0,5.1892,5.1961,5.1892,5.1892,18200.0
2009-08-24 11:50:00,7.45,7.45,7.42,7.44,125800.0,5.1892,5.1892,5.1683,5.1822,125800.0
2009-08-24 12:00:00,7.44,7.47,7.44,7.45,40200.0,5.1822,5.2031,5.1822,5.1892,40200.0
2009-08-24 12:10:00,7.44,7.45,7.42,7.43,39600.0,5.1822,5.1892,5.1683,5.1752,39600.0
2009-08-24 12:20:00,7.43,7.45,7.43,7.45,12400.0,5.1752,5.1892,5.1752,5.1892,12400.0
2009-08-24 12:30:00,7.45,7.45,7.44,7.45,25200.0,5.1892,5.1892,5.1822,5.1892,25200.0
2009-08-24 12:40:00,7.45,7.45,7.43,7.43,43000.0,5.1892,5.1892,5.1752,5.1752,43000.0
2009-08-24 12:50:00,7.43,7.43,7.43,7.43,25200.0,5.1752,5.1752,5.1752,5.1752,25200.0
2009-08-24 13:00:00,7.43,7.43,7.35,7.35,73400.0,5.1752,5.1752,5.1195,5.1195,73400.0
2009-08-24 13:10:00,7.35,7.38,7.31,7.32,148400.0,5.1195,5.1404,5.0917,5.0986,148400.0
2009-08-24 13:20:00,7.32,7.32,7.26,7.26,221200.0,5.0986,5.0986,5.0568,5.0568,221200.0
2009-08-24 13:30:00,7.26,7.31,7.25,7.3,97600.0,5.0568,5.0917,5.0499,5.0847,97600.0
2009-08-24 13:40:00,7.3,7.35,7.3,7.34,101400.0,5.0847,5.1195,5.0847,5.1126,101400.0
2009-08-24 13:50:00,7.35,7.37,7.34,7.37,25000.0,5.1195,5.1334,5.1126,5.1334,25000.0
2009-08-24 14:00:00,7.36,7.37,7.34,7.37,66800.0,5.1265,5.1334,5.1126,5.1334,66800.0
2009-08-24 14:10:00,7.36,7.4,7.36,7.36,128400.0,5.1265,5.1543,5.1265,5.1265,128400.0
2009-08-24 14:20:00,7.35,7.36,7.34,7.36,36000.0,5.1195,5.1265,5.1126,5.1265,36000.0
2009-08-24 14:30:00,7.36,7.37,7.34,7.36,26400.0,5.1265,5.1334,5.1126,5.1265,26400.0
2009-08-24 14:40:00,7.36,7.36,7.34,7.35,19400.0,5.1265,5.1265,5.1126,5.1195,19400.0
2009-08-24 14:50:00,7.35,7.37,7.35,7.36,27400.0,5.1195,5.1334,5.1195,5.1265,27400.0
2009-08-24 15:00:00,7.36,7.36,7.31,7.31,61800.0,5.1265,5.1265,5.0917,5.0917,61800.0
2009-08-24 15:10:00,7.31,7.32,7.3,7.31,74200.0,5.0917,5.0986,5.0847,5.0917,74200.0
2009-08-24 15:20:00,7.31,7.37,7.29,7.36,54200.0,5.0917,5.1334,5.0777,5.1265,54200.0
2009-08-24 15:30:00,7.36,7.38,7.34,7.35,96800.0,5.1265,5.1404,5.1126,5.1195,96800.0
2009-08-24 15:40:00,7.35,7.36,7.31,7.32,90800.0,5.1195,5.1265,5.0917,5.0986,90800.0
2009-08-24 15:50:00,7.32,7.33,7.3,7.3,227600.0,5.0986,5.1056,5.0847,5.0847,227600.0
2009-08-25 09:30:00,7.32,7.54,7.3,7.48,122600.0,5.0986,5.2519,5.0847,5.2101,122600.0
2009-08-25 09:40:00,7.48,7.57,7.48,7.55,164600.0,5.2101,5.2728,5.2101,5.2588,164600.0
2009-08-25 09:50:00,7.55,7.6,7.55,7.58,107800.0,5.2588,5.2937,5.2588,5.2797,107800.0
2009-08-25 10:00:00,7.58,7.65,7.54,7.57,240400.0,5.2797,5.3285,5.2519,5.2728,240400.0
2009-08-25 10:10:00,7.57,7.57,7.43,7.43,173600.0,5.2728,5.2728,5.1752,5.1752,173600.0
2009-08-25 10:20:00,7.45,7.47,7.37,7.38,154600.0,5.1892,5.2031,5.1334,5.1404,154600.0
2009-08-25 10:30:00,7.37,7.38,7.3,7.31,308000.0,5.1334,5.1404,5.0847,5.0917,308000.0
2009-08-25 10:40:00,7.31,7.41,7.31,7.4,104800.0,5.0917,5.1613,5.0917,5.1543,104800.0
2009-08-25 10:50:00,7.4,7.43,7.38,7.43,66200.0,5.1543,5.1752,5.1404,5.1752,66200.0
2009-08-25 11:00:00,7.43,7.51,7.43,7.51,84400.0,5.1752,5.231,5.1752,5.231,84400.0
2009-08-25 11:10:00,7.51,7.52,7.49,7.52,62000.0,5.231,5.2379,5.217,5.2379,62000.0
2009-08-25 11:20:00,7.52,7.55,7.51,7.55,61800.0,5.2379,5.2588,5.231,5.2588,61800.0
2009-08-25 11:30:00,7.54,7.56,7.53,7.55,56800.0,5.2519,5.2658,5.2449,5.2588,56800.0
2009-08-25 11:40:00,7.56,7.58,7.55,7.55,77000.0,5.2658,5.2797,5.2588,5.2588,77000.0
2009-08-25 11:50:00,7.56,7.59,7.55,7.58,59400.0,5.2658,5.2867,5.2588,5.2797,59400.0
2009-08-25 12:00:00,7.59,7.61,7.58,7.61,58200.0,5.2867,5.3006,5.2797,5.3006,58200.0
2009-08-25 12:10:00,7.61,7.62,7.6,7.61,19400.0,5.3006,5.3076,5.2937,5.3006,19400.0
2009-08-25 12:20:00,7.62,7.64,7.62,7.64,72200.0,5.3076,5.3215,5.3076,5.3215,72200.0
2009-08-25 12:30:00,7.64,7.65,7.63,7.65,59000.0,5.3215,5.3285,5.3145,5.3285,59000.0
2009-08-25 12:40:00,7.64,7.7,7.64,7.68,153400.0,5.3215,5.3633,5.3215,5.3494,153400.0
2009-08-25 12:50:00,7.68,7.68,7.61,7.61,37600.0,5.3494,5.3494,5.3006,5.3006,37600.0
2009-08-25 13:00:00,7.61,7.64,7.6,7.62,43400.0,5.3006,5.3215,5.2937,5.3076,43400.0
2009-08-25 13:10:00,7.62,7.65,7.62,7.64,52200.0,5.3076,5.3285,5.3076,5.3215,52200.0
2009-08-25 13:20:00,7.63,7.64,7.59,7.6,39000.0,5.3145,5.3215,5.2867,5.2937,39000.0
2009-08-25 13:30:00,7.6,7.65,7.6,7.64,62000.0,5.2937,5.3285,5.2937,5.3215,62000.0
2009-08-25 13:40:00,7.65,7.65,7.64,7.65,41800.0,5.3285,5.3285,5.3215,5.3285,41800.0
2009-08-25 13:50:00,7.65,7.66,7.65,7.65,48400.0,5.3285,5.3354,5.3285,5.3285,48400.0
2009-08-25 14:00:00,7.65,7.67,7.62,7.66,75000.0,5.3285,5.3424,5.3076,5.3354,75000.0
2009-08-25 14:10:00,7.67,7.7,7.66,7.7,74400.0,5.3424,5.3633,5.3354,5.3633,74400.0
2009-08-25 14:20:00,7.7,7.7,7.68,7.68,38800.0,5.3633,5.3633,5.3494,5.3494,38800.0
2009-08-25 14:30:00,7.68,7.68,7.64,7.65,44000.0,5.3494,5.3494,5.3215,5.3285,44000.0
2009-08-25 14:40:00,7.65,7.67,7.63,7.66,83200.0,5.3285,5.3424,5.3145,5.3354,83200.0
2009-08-25 14:50:00,7.66,7.67,7.64,7.64,101400.0,5.3354,5.3424,5.3215,5.3215,101400.0
2009-08-25 15:00:00,7.67,7.68,7.66,7.67,71800.0,5.3424,5.3494,5.3354,5.3424,71800.0
2009-08-25 15:10:00,7.67,7.7,7.67,7.69,104200.0,5.3424,5.3633,5.3424,5.3563,104200.0
2009-08-25 15:20:00,7.69,7.73,7.68,7.68,121600.0,5.3563,5.3842,5.3494,5.3494,121600.0
2009-08-25 15:30:00,7.68,7.68,7.64,7.65,190800.0,5.3494,5.3494,5.3215,5.3285,190800.0
2009-08-25 15:40:00,7.64,7.68,7.64,7.65,298600.0,5.3215,5.3494,5.3215,5.3285,298600.0
2009-08-25 15:50:00,7.65,7.73,7.63,7.72,518600.0,5.3285,5.3842,5.3145,5.3772,518600.0
2009-08-26 09:30:00,8.78,8.88,8.66,8.83,1636400.0,6.1156,6.1852,6.032,6.1504,1636400.0
2009-08-26 09:40:00,8.83,8.95,8.56,8.58,2485400.0,6.1504,6.234,5.9623,5.9763,2485400.0
2009-08-26 09:50:00,8.58,8.8,8.58,8.67,726600.0,5.9763,6.1295,5.9763,6.0389,726600.0
2009-08-26 10:00:00,8.68,8.89,8.67,8.79,1052400.0,6.0459,6.1922,6.0389,6.1225,1052400.0
2009-08-26 10:10:00,8.8,8.94,8.77,8.86,1115600.0,6.1295,6.227,6.1086,6.1713,1115600.0
2009-08-26 10:20:00,8.85,8.88,8.73,8.79,636400.0,6.1643,6.1852,6.0807,6.1225,636400.0
2009-08-26 10:30:00,8.81,8.9,8.79,8.83,403600.0,6.1365,6.1991,6.1225,6.1504,403600.0
2009-08-26 10:40:00,8.83,8.84,8.75,8.83,307000.0,6.1504,6.1574,6.0947,6.1504,307000.0
2009-08-26 10:50:00,8.82,8.84,8.79,8.81,368200.0,6.1434,6.1574,6.1225,6.1365,368200.0
2009-08-26 11:00:00,8.81,8.81,8.69,8.71,335400.0,6.1365,6.1365,6.0529,6.0668,335400.0
2009-08-26 11:10:00,8.71,8.79,8.7,8.76,404800.0,6.0668,6.1225,6.0598,6.1016,404800.0
2009-08-26 11:20:00,8.77,8.77,8.66,8.72,261200.0,6.1086,6.1086,6.032,6.0738,261200.0
2009-08-26 11:30:00,8.72,8.72,8.56,8.57,431600.0,6.0738,6.0738,5.9623,5.9693,431600.0
2009-08-26 11:40:00,8.58,8.63,8.49,8.63,871600.0,5.9763,6.0111,5.9136,6.0111,871600.0
2009-08-26 11:50:00,8.63,8.72,8.63,8.69,432000.0,6.0111,6.0738,6.0111,6.0529,432000.0
2009-08-26 12:00:00,8.68,8.68,8.57,8.59,166200.0,6.0459,6.0459,5.9693,5.9832,166200.0
2009-08-26 12:10:00,8.59,8.68,8.58,8.67,139000.0,5.9832,6.0459,5.9763,6.0389,139000.0
2009-08-26 12:20:00,8.67,8.72,8.67,8.72,135200.0,6.0389,6.0738,6.0389,6.0738,135200.0
2009-08-26 12:30:00,8.72,8.74,8.67,8.69,142600.0,6.0738,6.0877,6.0389,6.0529,142600.0
2009-08-26 12:40:00,8.69,8.7,8.65,8.66,66000.0,6.0529,6.0598,6.025,6.032,66000.0
2009-08-26 12:50:00,8.65,8.65,8.55,8.56,202000.0,6.025,6.025,5.9554,5.9623,202000.0
2009-08-26 13:00:00,8.56,8.56,8.53,8.56,179800.0,5.9623,5.9623,5.9414,5.9623,179800.0
2009-08-26 13:10:00,8.56,8.59,8.55,8.57,115400.0,5.9623,5.9832,5.9554,5.9693,115400.0
2009-08-26 13:20:00,8.56,8.65,8.56,8.63,197200.0,5.9623,6.025,5.9623,6.0111,197200.0
2009-08-26 13:30:00,8.63,8.7,8.63,8.68,105200.0,6.0111,6.0598,6.0111,6.0459,105200.0
2009-08-26 13:40:00,8.68,8.7,8.65,8.69,69800.0,6.0459,6.0598,6.025,6.0529,69800.0
2009-08-26 13:50:00,8.68,8.77,8.68,8.77,243600.0,6.0459,6.1086,6.0459,6.1086,243600.0
2009-08-26 14:00:00,8.77,8.77,8.71,8.72,309000.0,6.1086,6.1086,6.0668,6.0738,309000.0
2009-08-26 14:10:00,8.72,8.74,8.69,8.7,140400.0,6.0738,6.0877,6.0529,6.0598,140400.0
2009-08-26 14:20:00,8.7,8.73,8.67,8.71,239400.0,6.0598,6.0807,6.0389,6.0668,239400.0
2009-08-26 14:30:00,8.71,8.75,8.71,8.71,111200.0,6.0668,6.0947,6.0668,6.0668,111200.0
2009-08-26 14:40:00,8.71,8.71,8.63,8.65,211400.0,6.0668,6.0668,6.0111,6.025,211400.0
2009-08-26 14:50:00,8.65,8.65,8.59,8.63,171800.0,6.025,6.025,5.9832,6.0111,171800.0
2009-08-26 15:00:00,8.62,8.63,8.6,8.62,171600.0,6.0041,6.0111,5.9902,6.0041,171600.0
2009-08-26 15:10:00,8.63,8.65,8.61,8.65,253000.0,6.0111,6.025,5.9971,6.025,253000.0
2009-08-26 15:20:00,8.65,8.67,8.63,8.63,302800.0,6.025,6.0389,6.0111,6.0111,302800.0
2009-08-26 15:30:00,8.63,8.68,8.61,8.68,423200.0,6.0111,6.0459,5.9971,6.0459,423200.0
2009-08-26 15:40:00,8.68,8.68,8.6,8.62,323400.0,6.0459,6.0459,5.9902,6.0041,323400.0
2009-08-26 15:50:00,8.62,8.63,8.6,8.61,583400.0,6.0041,6.0111,5.9902,5.9971,583400.0
2009-08-27 09:30:00,8.78,8.87,8.71,8.81,455600.0,6.1156,6.1782,6.0668,6.1365,455600.0
2009-08-27 09:40:00,8.81,8.93,8.78,8.89,466000.0,6.1365,6.22,6.1156,6.1922,466000.0
2009-08-27 09:50:00,8.88,8.9,8.76,8.78,315600.0,6.1852,6.1991,6.1016,6.1156,315600.0
2009-08-27 10:00:00,8.76,8.8,8.7,8.78,233800.0,6.1016,6.1295,6.0598,6.1156,233800.0
2009-08-27 10:10:00,8.78,8.88,8.78,8.87,197600.0,6.1156,6.1852,6.1156,6.1782,197600.0
2009-08-27 10:20:00,8.88,8.9,8.83,8.83,219000.0,6.1852,6.1991,6.1504,6.1504,219000.0
2009-08-27 10:30:00,8.83,8.87,8.75,8.77,152800.0,6.1504,6.1782,6.0947,6.1086,152800.0
2009-08-27 10:40:00,8.77,8.79,8.75,8.75,69000.0,6.1086,6.1225,6.0947,6.0947,69000.0
2009-08-27 10:50:00,8.76,8.77,8.75,8.77,181000.0,6.1016,6.1086,6.0947,6.1086,181000.0
2009-08-27 11:00:00,8.78,8.8,8.76,8.8,73200.0,6.1156,6.1295,6.1016,6.1295,73200.0
2009-08-27 11:10:00,8.8,8.83,8.79,8.81,87800.0,6.1295,6.1504,6.1225,6.1365,87800.0
2009-08-27 11:20:00,8.81,8.81,8.79,8.8,106000.0,6.1365,6.1365,6.1225,6.1295,106000.0
2009-08-27 11:30:00,8.8,8.81,8.78,8.78,61800.0,6.1295,6.1365,6.1156,6.1156,61800.0
2009-08-27 11:40:00,8.78,8.87,8.78,8.86,116000.0,6.1156,6.1782,6.1156,6.1713,116000.0
2009-08-27 11:50:00,8.86,8.88,8.85,8.88,147200.0,6.1713,6.1852,6.1643,6.1852,147200.0
2009-08-27 12:00:00,8.88,8.88,8.84,8.85,83200.0,6.1852,6.1852,6.1574,6.1643,83200.0
2009-08-27 12:10:00,8.86,8.92,8.86,8.91,105200.0,6.1713,6.2131,6.1713,6.2061,105200.0
2009-08-27 12:20:00,8.91,8.95,8.9,8.95,101000.0,6.2061,6.234,6.1991,6.234,101000.0
2009-08-27 12:30:00,8.95,8.96,8.93,8.95,181800.0,6.234,6.2409,6.22,6.234,181800.0
2009-08-27 12:40:00,8.95,8.95,8.92,8.93,80800.0,6.234,6.234,6.2131,6.22,80800.0
2009-08-27 12:50:00,8.94,8.94,8.92,8.94,76000.0,6.227,6.227,6.2131,6.227,76000.0
2009-08-27 13:00:00,8.94,8.94,8.9,8.91,120000.0,6.227,6.227,6.1991,6.2061,120000.0
2009-08-27 13:10:00,8.91,8.92,8.9,8.92,249000.0,6.2061,6.2131,6.1991,6.2131,249000.0
2009-08-27 13:20:00,8.92,8.92,8.9,8.9,127600.0,6.2131,6.2131,6.1991,6.1991,127600.0
2009-08-27 13:30:00,8.9,8.95,8.9,8.95,98200.0,6.1991,6.234,6.1991,6.234,98200.0
2009-08-27 13:40:00,8.95,8.95,8.93,8.95,94200.0,6.234,6.234,6.22,6.234,94200.0
2009-08-27 13:50:00,8.95,8.95,8.94,8.95,138400.0,6.234,6.234,6.227,6.234,138400.0
2009-08-27 14:00:00,8.95,8.99,8.95,8.98,326600.0,6.234,6.2618,6.234,6.2549,326600.0
2009-08-27 14:10:00,8.99,8.99,8.96,8.99,263800.0,6.2618,6.2618,6.2409,6.2618,263800.0
2009-08-27 14:20:00,8.99,8.99,8.97,8.99,192000.0,6.2618,6.2618,6.2479,6.2618,192000.0
2009-08-27 14:30:00,8.99,9.04,8.98,9.01,205000.0,6.2618,6.2967,6.2549,6.2758,205000.0
2009-08-27 14:40:00,9.01,9.01,8.97,8.97,196200.0,6.2758,6.2758,6.2479,6.2479,196200.0
2009-08-27 14:50:00,8.98,9.01,8.98,9.01,246000.0,6.2549,6.2758,6.2549,6.2758,246000.0
2009-08-27 15:00:00,9.01,9.02,8.97,9.02,337000.0,6.2758,6.2827,6.2479,6.2827,337000.0
2009-08-27 15:10:00,9.01,9.05,9.01,9.04,101000.0,6.2758,6.3036,6.2758,6.2967,101000.0
2009-08-27 15:20:00,9.04,9.05,8.99,8.99,199600.0,6.2967,6.3036,6.2618,6.2618,199600.0
2009-08-27 15:30:00,8.99,9.03,8.98,9.03,335400.0,6.2618,6.2897,6.2549,6.2897,335400.0
2009-08-27 15:40:00,9.03,9.04,9.0,9.02,306200.0,6.2897,6.2967,6.2688,6.2827,306200.0
2009-08-27 15:50:00,9.02,9.03,9.01,9.02,292800.0,6.2827,6.2897,6.2758,6.2827,292800.0
2009-08-28 09:30:00,9.33,9.49,9.29,9.43,654000.0,6.4987,6.6101,6.4708,6.5683,654000.0
2009-08-28 09:40:00,9.42,9.43,9.22,9.42,475000.0,6.5613,6.5683,6.422,6.5613,475000.0
2009-08-28 09:50:00,9.42,9.51,9.36,9.37,659800.0,6.5613,6.624,6.5195,6.5265,659800.0
2009-08-28 10:00:00,9.36,9.53,9.36,9.51,291800.0,6.5195,6.638,6.5195,6.624,291800.0
2009-08-28 10:10:00,9.51,9.55,9.47,9.53,249000.0,6.624,6.6519,6.5962,6.638,249000.0
2009-08-28 10:20:00,9.53,9.55,9.4,9.44,553400.0,6.638,6.6519,6.5474,6.5753,553400.0
2009-08-28 10:30:00,9.44,9.51,9.42,9.51,184400.0,6.5753,6.624,6.5613,6.624,184400.0
2009-08-28 10:40:00,9.51,9.53,9.48,9.52,227600.0,6.624,6.638,6.6031,6.631,227600.0
2009-08-28 10:50:00,9.52,9.53,9.49,9.51,211400.0,6.631,6.638,6.6101,6.624,211400.0
2009-08-28 11:00:00,9.51,9.53,9.49,9.51,443400.0,6.624,6.638,6.6101,6.624,443400.0
2009-08-28 11:10:00,9.51,9.52,9.49,9.5,214000.0,6.624,6.631,6.6101,6.6171,214000.0
2009-08-28 11:20:00,9.5,9.52,9.49,9.51,130600.0,6.6171,6.631,6.6101,6.624,130600.0
2009-08-28 11:30:00,9.51,9.59,9.51,9.52,266200.0,6.624,6.6798,6.624,6.631,266200.0
2009-08-28 11:40:00,9.52,9.63,9.52,9.62,236800.0,6.631,6.7076,6.631,6.7006,236800.0
2009-08-28 11:50:00,9.62,9.63,9.54,9.58,179600.0,6.7006,6.7076,6.6449,6.6728,179600.0
2009-08-28 12:00:00,9.58,9.62,9.55,9.56,214400.0,6.6728,6.7006,6.6519,6.6589,214400.0
2009-08-28 12:10:00,9.56,9.56,9.49,9.49,294600.0,6.6589,6.6589,6.6101,6.6101,294600.0
2009-08-28 12:20:00,9.49,9.53,9.48,9.53,248400.0,6.6101,6.638,6.6031,6.638,248400.0
2009-08-28 12:30:00,9.53,9.56,9.52,9.55,191800.0,6.638,6.6589,6.631,6.6519,191800.0
2009-08-28 12:40:00,9.55,9.56,9.51,9.51,131000.0,6.6519,6.6589,6.624,6.624,131000.0
2009-08-28 12:50:00,9.51,9.52,9.5,9.51,224600.0,6.624,6.631,6.6171,6.624,224600.0
2009-08-28 13:00:00,9.5,9.52,9.5,9.5,261800.0,6.6171,6.631,6.6171,6.6171,261800.0
2009-08-28 13:10:00,9.5,9.53,9.5,9.52,248800.0,6.6171,6.638,6.6171,6.631,248800.0
2009-08-28 13:20:00,9.52,9.55,9.52,9.53,110800.0,6.631,6.6519,6.631,6.638,110800.0
2009-08-28 13:30:00,9.53,9.55,9.52,9.52,70000.0,6.638,6.6519,6.631,6.631,70000.0
2009-08-28 13:40:00,9.52,9.53,9.5,9.51,111400.0,6.631,6.638,6.6171,6.624,111400.0
2009-08-28 13:50:00,9.51,9.52,9.48,9.49,210600.0,6.624,6.631,6.6031,6.6101,210600.0
2009-08-28 14:00:00,9.5,9.54,9.49,9.53,127000.0,6.6171,6.6449,6.6101,6.638,127000.0
2009-08-28 14:10:00,9.53,9.55,9.52,9.55,54000.0,6.638,6.6519,6.631,6.6519,54000.0
2009-08-28 14:20:00,9.55,9.56,9.53,9.54,102000.0,6.6519,6.6589,6.638,6.6449,102000.0
2009-08-28 14:30:00,9.54,9.54,9.5,9.54,146000.0,6.6449,6.6449,6.6171,6.6449,146000.0
2009-08-28 14:40:00,9.54,9.55,9.53,9.53,48600.0,6.6449,6.6519,6.638,6.638,48600.0
2009-08-28 14:50:00,9.54,9.56,9.53,9.55,83800.0,6.6449,6.6589,6.638,6.6519,83800.0
2009-08-28 15:00:00,9.55,9.57,9.55,9.56,108000.0,6.6519,6.6658,6.6519,6.6589,108000.0
2009-08-28 15:10:00,9.56,9.58,9.55,9.58,103600.0,6.6589,6.6728,6.6519,6.6728,103600.0
2009-08-28 15:20:00,9.58,9.62,9.58,9.6,141600.0,6.6728,6.7006,6.6728,6.6867,141600.0
2009-08-28 15:30:00,9.6,9.62,9.55,9.56,239200.0,6.6867,6.7006,6.6519,6.6589,239200.0
2009-08-28 15:40:00,9.56,9.56,9.52,9.55,476200.0,6.6589,6.6589,6.631,6.6519,476200.0
2009-08-28 15:50:00,9.54,9.59,9.52,9.58,579200.0,6.6449,6.6798,6.631,6.6728,579200.0
2009-08-31 09:30:00,9.58,9.58,9.42,9.53,414200.0,6.6728,6.6728,6.5613,6.638,414200.0
2009-08-31 09:40:00,9.53,9.55,9.47,9.54,501600.0,6.638,6.6519,6.5962,6.6449,501600.0
2009-08-31 09:50:00,9.54,9.54,9.45,9.45,376000.0,6.6449,6.6449,6.5822,6.5822,376000.0
2009-08-31 10:00:00,9.45,9.45,9.39,9.42,312600.0,6.5822,6.5822,6.5404,6.5613,312600.0
2009-08-31 10:10:00,9.42,9.48,9.4,9.44,358800.0,6.5613,6.6031,6.5474,6.5753,358800.0
2009-08-31 10:20:00,9.44,9.49,9.42,9.49,188400.0,6.5753,6.6101,6.5613,6.6101,188400.0
2009-08-31 10:30:00,9.49,9.54,9.45,9.54,195200.0,6.6101,6.6449,6.5822,6.6449,195200.0
2009-08-31 10:40:00,9.53,9.6,9.53,9.59,164400.0,6.638,6.6867,6.638,6.6798,164400.0
2009-08-31 10:50:00,9.6,9.63,9.51,9.59,208800.0,6.6867,6.7076,6.624,6.6798,208800.0
2009-08-31 11:00:00,9.59,9.59,9.51,9.53,170400.0,6.6798,6.6798,6.624,6.638,170400.0
2009-08-31 11:10:00,9.54,9.56,9.51,9.51,133600.0,6.6449,6.6589,6.624,6.624,133600.0
2009-08-31 11:20:00,9.51,9.53,9.49,9.51,235400.0,6.624,6.638,6.6101,6.624,235400.0
2009-08-31 11:30:00,9.5,9.56,9.5,9.56,135400.0,6.6171,6.6589,6.6171,6.6589,135400.0
2009-08-31 11:40:00,9.55,9.55,9.51,9.52,93800.0,6.6519,6.6519,6.624,6.631,93800.0
2009-08-31 11:50:00,9.52,9.54,9.51,9.53,102800.0,6.631,6.6449,6.624,6.638,102800.0
2009-08-31 12:00:00,9.53,9.56,9.53,9.54,64800.0,6.638,6.6589,6.638,6.6449,64800.0
2009-08-31 12:10:00,9.54,9.6,9.54,9.58,61600.0,6.6449,6.6867,6.6449,6.6728,61600.0
2009-08-31 12:20:00,9.58,9.59,9.55,9.56,71000.0,6.6728,6.6798,6.6519,6.6589,71000.0
2009-08-31 12:30:00,9.56,9.56,9.53,9.53,100000.0,6.6589,6.6589,6.638,6.638,100000.0
2009-08-31 12:40:00,9.54,9.55,9.53,9.53,92200.0,6.6449,6.6519,6.638,6.638,92200.0
2009-08-31 12:50:00,9.53,9.55,9.52,9.55,70800.0,6.638,6.6519,6.631,6.6519,70800.0
2009-08-31 13:00:00,9.55,9.57,9.54,9.56,171200.0,6.6519,6.6658,6.6449,6.6589,171200.0
2009-08-31 13:10:00,9.57,9.57,9.55,9.55,56800.0,6.6658,6.6658,6.6519,6.6519,56800.0
2009-08-31 13:20:00,9.55,9.56,9.54,9.56,72000.0,6.6519,6.6589,6.6449,6.6589,72000.0
2009-08-31 13:30:00,9.56,9.57,9.54,9.56,96000.0,6.6589,6.6658,6.6449,6.6589,96000.0
2009-08-31 13:40:00,9.56,9.56,9.54,9.55,140000.0,6.6589,6.6589,6.6449,6.6519,140000.0
2009-08-31 13:50:00,9.55,9.58,9.55,9.57,92600.0,6.6519,6.6728,6.6519,6.6658,92600.0
2009-08-31 14:00:00,9.57,9.58,9.55,9.55,84400.0,6.6658,6.6728,6.6519,6.6519,84400.0
2009-08-31 14:10:00,9.55,9.56,9.55,9.56,83400.0,6.6519,6.6589,6.6519,6.6589,83400.0
2009-08-31 14:20:00,9.56,9.58,9.55,9.58,70000.0,6.6589,6.6728,6.6519,6.6728,70000.0
2009-08-31 14:30:00,9.58,9.6,9.56,9.6,111800.0,6.6728,6.6867,6.6589,6.6867,111800.0
2009-08-31 14:40:00,9.6,9.63,9.6,9.62,286200.0,6.6867,6.7076,6.6867,6.7006,286200.0
2009-08-31 14:50:00,9.62,9.62,9.57,9.58,127000.0,6.7006,6.7006,6.6658,6.6728,127000.0
2009-08-31 15:00:00,9.58,9.59,9.55,9.59,282600.0,6.6728,6.6798,6.6519,6.6798,282600.0
2009-08-31 15:10:00,9.59,9.62,9.58,9.6,229000.0,6.6798,6.7006,6.6728,6.6867,229000.0
2009-08-31 15:20:00,9.6,9.61,9.55,9.56,224600.0,6.6867,6.6937,6.6519,6.6589,224600.0
2009-08-31 15:30:00,9.56,9.58,9.55,9.57,314200.0,6.6589,6.6728,6.6519,6.6658,314200.0
2009-08-31 15:40:00,9.58,9.58,9.55,9.56,340200.0,6.6728,6.6728,6.6519,6.6589,340200.0
2009-08-31 15:50:00,9.56,9.57,9.55,9.56,465200.0,6.6589,6.6658,6.6519,6.6589,465200.0
2009-09-01 09:30:00,9.53,9.54,9.41,9.47,222000.0,6.638,6.6449,6.5544,6.5962,222000.0
2009-09-01 09:40:00,9.49,9.66,9.47,9.66,283800.0,6.6101,6.7285,6.5962,6.7285,283800.0
2009-09-01 09:50:00,9.65,9.7,9.6,9.62,170600.0,6.7215,6.7564,6.6867,6.7006,170600.0
2009-09-01 10:00:00,9.62,9.72,9.59,9.68,146000.0,6.7006,6.7703,6.6798,6.7424,146000.0
2009-09-01 10:10:00,9.69,9.71,9.49,9.51,286400.0,6.7494,6.7633,6.6101,6.624,286400.0
2009-09-01 10:20:00,9.5,9.58,9.48,9.52,194600.0,6.6171,6.6728,6.6031,6.631,194600.0
2009-09-01 10:30:00,9.52,9.58,9.51,9.55,307200.0,6.631,6.6728,6.624,6.6519,307200.0
2009-09-01 10:40:00,9.55,9.58,9.49,9.52,368400.0,6.6519,6.6728,6.6101,6.631,368400.0
2009-09-01 10:50:00,9.52,9.54,9.42,9.48,273000.0,6.631,6.6449,6.5613,6.6031,273000.0
2009-09-01 11:00:00,9.48,9.52,9.46,9.48,201200.0,6.6031,6.631,6.5892,6.6031,201200.0
2009-09-01 11:10:00,9.48,9.5,9.41,9.5,338800.0,6.6031,6.6171,6.5544,6.6171,338800.0
2009-09-01 11:20:00,9.5,9.53,9.4,9.42,467400.0,6.6171,6.638,6.5474,6.5613,467400.0
2009-09-01 11:30:00,9.42,9.47,9.38,9.45,367800.0,6.5613,6.5962,6.5335,6.5822,367800.0
2009-09-01 11:40:00,9.45,9.52,9.45,9.46,212000.0,6.5822,6.631,6.5822,6.5892,212000.0
2009-09-01 11:50:00,9.46,9.49,9.38,9.42,213600.0,6.5892,6.6101,6.5335,6.5613,213600.0
2009-09-01 12:00:00,9.42,9.46,9.39,9.41,121400.0,6.5613,6.5892,6.5404,6.5544,121400.0
2009-09-01 12:10:00,9.41,9.41,9.38,9.4,137200.0,6.5544,6.5544,6.5335,6.5474,137200.0
2009-09-01 12:20:00,9.4,9.45,9.37,9.43,203200.0,6.5474,6.5822,6.5265,6.5683,203200.0
2009-09-01 12:30:00,9.43,9.46,9.4,9.45,197200.0,6.5683,6.5892,6.5474,6.5822,197200.0
2009-09-01 12:40:00,9.45,9.52,9.45,9.49,158200.0,6.5822,6.631,6.5822,6.6101,158200.0
2009-09-01 12:50:00,9.49,9.5,9.47,9.47,94200.0,6.6101,6.6171,6.5962,6.5962,94200.0
2009-09-01 13:00:00,9.48,9.5,9.41,9.42,121000.0,6.6031,6.6171,6.5544,6.5613,121000.0
2009-09-01 13:10:00,9.42,9.44,9.39,9.4,180000.0,6.5613,6.5753,6.5404,6.5474,180000.0
2009-09-01 13:20:00,9.4,9.4,9.38,9.4,237000.0,6.5474,6.5474,6.5335,6.5474,237000.0
2009-09-01 13:30:00,9.4,9.4,9.36,9.38,229200.0,6.5474,6.5474,6.5195,6.5335,229200.0
2009-09-01 13:40:00,9.37,9.38,9.36,9.36,282600.0,6.5265,6.5335,6.5195,6.5195,282600.0
2009-09-01 13:50:00,9.36,9.38,9.24,9.36,711600.0,6.5195,6.5335,6.436,6.5195,711600.0
2009-09-01 14:00:00,9.36,9.38,9.33,9.33,117600.0,6.5195,6.5335,6.4987,6.4987,117600.0
2009-09-01 14:10:00,9.34,9.35,9.32,9.35,129600.0,6.5056,6.5126,6.4917,6.5126,129600.0
2009-09-01 14:20:00,9.35,9.35,9.3,9.3,285400.0,6.5126,6.5126,6.4778,6.4778,285400.0
2009-09-01 14:30:00,9.3,9.3,9.28,9.29,119400.0,6.4778,6.4778,6.4638,6.4708,119400.0
2009-09-01 14:40:00,9.28,9.28,9.23,9.24,125200.0,6.4638,6.4638,6.429,6.436,125200.0
2009-09-01 14:50:00,9.24,9.25,9.22,9.23,255800.0,6.436,6.4429,6.422,6.429,255800.0
2009-09-01 15:00:00,9.24,9.27,9.22,9.25,343600.0,6.436,6.4569,6.422,6.4429,343600.0
2009-09-01 15:10:00,9.25,9.26,9.24,9.25,153400.0,6.4429,6.4499,6.436,6.4429,153400.0
2009-09-01 15:20:00,9.25,9.25,9.21,9.22,300600.0,6.4429,6.4429,6.4151,6.422,300600.0
2009-09-01 15:30:00,9.22,9.24,9.22,9.23,226800.0,6.422,6.436,6.422,6.429,226800.0
2009-09-01 15:40:00,9.23,9.24,9.21,9.24,400400.0,6.429,6.436,6.4151,6.436,400400.0
2009-09-01 15:50:00,9.24,9.26,9.24,9.24,857400.0,6.436,6.4499,6.436,6.436,857400.0
2009-09-02 09:30:00,9.18,9.26,9.11,9.13,182400.0,6.3942,6.4499,6.3454,6.3593,182400.0
2009-09-02 09:40:00,9.12,9.24,9.12,9.22,152600.0,6.3524,6.436,6.3524,6.422,152600.0
2009-09-02 09:50:00,9.21,9.31,9.19,9.21,199000.0,6.4151,6.4847,6.4011,6.4151,199000.0
2009-09-02 10:00:00,9.2,9.27,9.19,9.24,352000.0,6.4081,6.4569,6.4011,6.436,352000.0
2009-09-02 10:10:00,9.24,9.26,9.21,9.24,187000.0,6.436,6.4499,6.4151,6.436,187000.0
2009-09-02 10:20:00,9.24,9.25,9.15,9.15,195600.0,6.436,6.4429,6.3733,6.3733,195600.0
2009-09-02 10:30:00,9.15,9.2,9.11,9.16,190800.0,6.3733,6.4081,6.3454,6.3802,190800.0
2009-09-02 10:40:00,9.15,9.22,9.15,9.18,177000.0,6.3733,6.422,6.3733,6.3942,177000.0
2009-09-02 10:50:00,9.19,9.19,9.12,9.15,525000.0,6.4011,6.4011,6.3524,6.3733,525000.0
2009-09-02 11:00:00,9.15,9.15,9.1,9.1,267800.0,6.3733,6.3733,6.3385,6.3385,267800.0
2009-09-02 11:10:00,9.1,9.11,9.08,9.09,324400.0,6.3385,6.3454,6.3245,6.3315,324400.0
2009-09-02 11:20:00,9.09,9.11,9.08,9.1,163000.0,6.3315,6.3454,6.3245,6.3385,163000.0
2009-09-02 11:30:00,9.1,9.12,9.06,9.1,245800.0,6.3385,6.3524,6.3106,6.3385,245800.0
2009-09-02 11:40:00,9.1,9.1,9.08,9.09,180000.0,6.3385,6.3385,6.3245,6.3315,180000.0
2009-09-02 11:50:00,9.09,9.13,9.09,9.1,318200.0,6.3315,6.3593,6.3315,6.3385,318200.0
2009-09-02 12:00:00,9.1,9.13,9.1,9.13,182600.0,6.3385,6.3593,6.3385,6.3593,182600.0
2009-09-02 12:10:00,9.13,9.15,9.1,9.11,103400.0,6.3593,6.3733,6.3385,6.3454,103400.0
2009-09-02 12:20:00,9.12,9.15,9.11,9.14,66200.0,6.3524,6.3733,6.3454,6.3663,66200.0
2009-09-02 12:30:00,9.13,9.15,9.13,9.15,87200.0,6.3593,6.3733,6.3593,6.3733,87200.0
2009-09-02 12:40:00,9.15,9.16,9.15,9.15,65400.0,6.3733,6.3802,6.3733,6.3733,65400.0
2009-09-02 12:50:00,9.16,9.18,9.16,9.17,158400.0,6.3802,6.3942,6.3802,6.3872,158400.0
2009-09-02 13:00:00,9.18,9.18,9.15,9.17,144400.0,6.3942,6.3942,6.3733,6.3872,144400.0
2009-09-02 13:10:00,9.16,9.2,9.16,9.19,87200.0,6.3802,6.4081,6.3802,6.4011,87200.0
2009-09-02 13:20:00,9.19,9.19,9.18,9.18,60600.0,6.4011,6.4011,6.3942,6.3942,60600.0
2009-09-02 13:30:00,9.18,9.19,9.16,9.16,54200.0,6.3942,6.4011,6.3802,6.3802,54200.0
2009-09-02 13:40:00,9.16,9.17,9.15,9.17,76800.0,6.3802,6.3872,6.3733,6.3872,76800.0
2009-09-02 13:50:00,9.16,9.16,9.13,9.15,60600.0,6.3802,6.3802,6.3593,6.3733,60600.0
2009-09-02 14:00:00,9.14,9.18,9.13,9.17,130800.0,6.3663,6.3942,6.3593,6.3872,130800.0
2009-09-02 14:10:00,9.17,9.19,9.15,9.19,93600.0,6.3872,6.4011,6.3733,6.4011,93600.0
2009-09-02 14:20:00,9.19,9.21,9.18,9.21,102400.0,6.4011,6.4151,6.3942,6.4151,102400.0
2009-09-02 14:30:00,9.21,9.23,9.2,9.22,99200.0,6.4151,6.429,6.4081,6.422,99200.0
2009-09-02 14:40:00,9.22,9.24,9.2,9.21,105400.0,6.422,6.436,6.4081,6.4151,105400.0
2009-09-02 14:50:00,9.21,9.22,9.17,9.17,112200.0,6.4151,6.422,6.3872,6.3872,112200.0
2009-09-02 15:00:00,9.17,9.19,9.15,9.18,120800.0,6.3872,6.4011,6.3733,6.3942,120800.0
2009-09-02 15:10:00,9.17,9.21,9.16,9.2,253600.0,6.3872,6.4151,6.3802,6.4081,253600.0
2009-09-02 15:20:00,9.2,9.21,9.14,9.15,332200.0,6.4081,6.4151,6.3663,6.3733,332200.0
2009-09-02 15:30:00,9.15,9.19,9.14,9.19,180400.0,6.3733,6.4011,6.3663,6.4011,180400.0
2009-09-02 15:40:00,9.19,9.2,9.15,9.15,410800.0,6.4011,6.4081,6.3733,6.3733,410800.0
2009-09-02 15:50:00,9.15,9.18,9.14,9.17,401000.0,6.3733,6.3942,6.3663,6.3872,401000.0
2009-09-03 09:30:00,9.24,9.36,9.19,9.25,138600.0,6.436,6.5195,6.4011,6.4429,138600.0
2009-09-03 09:40:00,9.25,9.25,9.13,9.16,108600.0,6.4429,6.4429,6.3593,6.3802,108600.0
2009-09-03 09:50:00,9.16,9.22,9.13,9.19,212000.0,6.3802,6.422,6.3593,6.4011,212000.0
2009-09-03 10:00:00,9.2,9.24,9.13,9.2,218800.0,6.4081,6.436,6.3593,6.4081,218800.0
2009-09-03 10:10:00,9.21,9.24,9.14,9.15,228400.0,6.4151,6.436,6.3663,6.3733,228400.0
2009-09-03 10:20:00,9.15,9.18,9.09,9.17,311200.0,6.3733,6.3942,6.3315,6.3872,311200.0
2009-09-03 10:30:00,9.18,9.2,9.12,9.17,124400.0,6.3942,6.4081,6.3524,6.3872,124400.0
2009-09-03 10:40:00,9.17,9.2,9.13,9.18,146400.0,6.3872,6.4081,6.3593,6.3942,146400.0
2009-09-03 10:50:00,9.18,9.21,9.15,9.17,71200.0,6.3942,6.4151,6.3733,6.3872,71200.0
2009-09-03 11:00:00,9.17,9.24,9.15,9.23,140600.0,6.3872,6.436,6.3733,6.429,140600.0
2009-09-03 11:10:00,9.23,9.27,9.2,9.26,243000.0,6.429,6.4569,6.4081,6.4499,243000.0
2009-09-03 11:20:00,9.26,9.29,9.26,9.29,80800.0,6.4499,6.4708,6.4499,6.4708,80800.0
2009-09-03 11:30:00,9.29,9.31,9.26,9.28,126600.0,6.4708,6.4847,6.4499,6.4638,126600.0
2009-09-03 11:40:00,9.29,9.31,9.27,9.28,65000.0,6.4708,6.4847,6.4569,6.4638,65000.0
2009-09-03 11:50:00,9.29,9.31,9.24,9.3,88400.0,6.4708,6.4847,6.436,6.4778,88400.0
2009-09-03 12:00:00,9.3,9.33,9.29,9.31,122400.0,6.4778,6.4987,6.4708,6.4847,122400.0
2009-09-03 12:10:00,9.31,9.37,9.31,9.36,48600.0,6.4847,6.5265,6.4847,6.5195,48600.0
2009-09-03 12:20:00,9.36,9.36,9.33,9.33,30000.0,6.5195,6.5195,6.4987,6.4987,30000.0
2009-09-03 12:30:00,9.33,9.33,9.31,9.31,10400.0,6.4987,6.4987,6.4847,6.4847,10400.0
2009-09-03 12:40:00,9.32,9.35,9.32,9.35,46800.0,6.4917,6.5126,6.4917,6.5126,46800.0
2009-09-03 12:50:00,9.35,9.35,9.34,9.34,93000.0,6.5126,6.5126,6.5056,6.5056,93000.0
2009-09-03 13:00:00,9.34,9.35,9.33,9.33,36000.0,6.5056,6.5126,6.4987,6.4987,36000.0
2009-09-03 13:10:00,9.33,9.34,9.31,9.31,25800.0,6.4987,6.5056,6.4847,6.4847,25800.0
2009-09-03 13:20:00,9.31,9.33,9.31,9.31,56800.0,6.4847,6.4987,6.4847,6.4847,56800.0
2009-09-03 13:30:00,9.32,9.32,9.31,9.31,66800.0,6.4917,6.4917,6.4847,6.4847,66800.0
2009-09-03 13:40:00,9.31,9.31,9.28,9.29,56400.0,6.4847,6.4847,6.4638,6.4708,56400.0
2009-09-03 13:50:00,9.3,9.3,9.27,9.29,139400.0,6.4778,6.4778,6.4569,6.4708,139400.0
2009-09-03 14:00:00,9.3,9.31,9.29,9.3,92600.0,6.4778,6.4847,6.4708,6.4778,92600.0
2009-09-03 14:10:00,9.3,9.31,9.29,9.31,91600.0,6.4778,6.4847,6.4708,6.4847,91600.0
2009-09-03 14:20:00,9.31,9.31,9.29,9.3,91400.0,6.4847,6.4847,6.4708,6.4778,91400.0
2009-09-03 14:30:00,9.31,9.32,9.28,9.31,76400.0,6.4847,6.4917,6.4638,6.4847,76400.0
2009-09-03 14:40:00,9.31,9.34,9.29,9.33,69000.0,6.4847,6.5056,6.4708,6.4987,69000.0
2009-09-03 14:50:00,9.33,9.35,9.33,9.34,44800.0,6.4987,6.5126,6.4987,6.5056,44800.0
2009-09-03 15:00:00,9.34,9.37,9.33,9.36,63400.0,6.5056,6.5265,6.4987,6.5195,63400.0
2009-09-03 15:10:00,9.37,9.37,9.35,9.35,79600.0,6.5265,6.5265,6.5126,6.5126,79600.0
2009-09-03 15:20:00,9.35,9.37,9.35,9.37,56400.0,6.5126,6.5265,6.5126,6.5265,56400.0
2009-09-03 15:30:00,9.36,9.4,9.35,9.4,176600.0,6.5195,6.5474,6.5126,6.5474,176600.0
2009-09-03 15:40:00,9.4,9.4,9.38,9.4,121800.0,6.5474,6.5474,6.5335,6.5474,121800.0
2009-09-03 15:50:00,9.4,9.41,9.4,9.4,193000.0,6.5474,6.5544,6.5474,6.5474,193000.0
2009-09-04 09:30:00,9.4,9.44,9.32,9.36,57200.0,6.5474,6.5753,6.4917,6.5195,57200.0
2009-09-04 09:40:00,9.37,9.44,9.35,9.35,81400.0,6.5265,6.5753,6.5126,6.5126,81400.0
2009-09-04 09:50:00,9.34,9.36,9.26,9.26,120200.0,6.5056,6.5195,6.4499,6.4499,120200.0
2009-09-04 10:00:00,9.26,9.35,9.25,9.32,109200.0,6.4499,6.5126,6.4429,6.4917,109200.0
2009-09-04 10:10:00,9.33,9.39,9.32,9.38,155200.0,6.4987,6.5404,6.4917,6.5335,155200.0
2009-09-04 10:20:00,9.38,9.4,9.37,9.37,136800.0,6.5335,6.5474,6.5265,6.5265,136800.0
2009-09-04 10:30:00,9.37,9.45,9.36,9.4,206000.0,6.5265,6.5822,6.5195,6.5474,206000.0
2009-09-04 10:40:00,9.4,9.47,9.4,9.46,119600.0,6.5474,6.5962,6.5474,6.5892,119600.0
2009-09-04 10:50:00,9.46,9.47,9.43,9.45,161600.0,6.5892,6.5962,6.5683,6.5822,161600.0
2009-09-04 11:00:00,9.45,9.45,9.37,9.37,78800.0,6.5822,6.5822,6.5265,6.5265,78800.0
2009-09-04 11:10:00,9.37,9.38,9.35,9.35,54800.0,6.5265,6.5335,6.5126,6.5126,54800.0
2009-09-04 11:20:00,9.35,9.38,9.35,9.36,85000.0,6.5126,6.5335,6.5126,6.5195,85000.0
2009-09-04 11:30:00,9.36,9.4,9.35,9.38,109000.0,6.5195,6.5474,6.5126,6.5335,109000.0
2009-09-04 11:40:00,9.38,9.44,9.38,9.43,58600.0,6.5335,6.5753,6.5335,6.5683,58600.0
2009-09-04 11:50:00,9.44,9.44,9.4,9.43,60400.0,6.5753,6.5753,6.5474,6.5683,60400.0
2009-09-04 12:00:00,9.44,9.5,9.43,9.49,92000.0,6.5753,6.6171,6.5683,6.6101,92000.0
2009-09-04 12:10:00,9.49,9.49,9.45,9.47,75400.0,6.6101,6.6101,6.5822,6.5962,75400.0
2009-09-04 12:20:00,9.47,9.49,9.44,9.45,72600.0,6.5962,6.6101,6.5753,6.5822,72600.0
2009-09-04 12:30:00,9.45,9.45,9.43,9.44,70000.0,6.5822,6.5822,6.5683,6.5753,70000.0
2009-09-04 12:40:00,9.44,9.44,9.38,9.38,135800.0,6.5753,6.5753,6.5335,6.5335,135800.0
2009-09-04 12:50:00,9.38,9.4,9.36,9.4,171600.0,6.5335,6.5474,6.5195,6.5474,171600.0
2009-09-04 13:00:00,9.39,9.4,9.35,9.36,120800.0,6.5404,6.5474,6.5126,6.5195,120800.0
2009-09-04 13:10:00,9.37,9.41,9.36,9.4,43200.0,6.5265,6.5544,6.5195,6.5474,43200.0
2009-09-04 13:20:00,9.4,9.44,9.4,9.4,73600.0,6.5474,6.5753,6.5474,6.5474,73600.0
2009-09-04 13:30:00,9.4,9.42,9.4,9.4,139800.0,6.5474,6.5613,6.5474,6.5474,139800.0
2009-09-04 13:40:00,9.4,9.42,9.39,9.4,32800.0,6.5474,6.5613,6.5404,6.5474,32800.0
2009-09-04 13:50:00,9.4,9.42,9.4,9.4,50600.0,6.5474,6.5613,6.5474,6.5474,50600.0
2009-09-04 14:00:00,9.4,9.42,9.39,9.4,70600.0,6.5474,6.5613,6.5404,6.5474,70600.0
2009-09-04 14:10:00,9.4,9.41,9.38,9.4,82600.0,6.5474,6.5544,6.5335,6.5474,82600.0
2009-09-04 14:20:00,9.4,9.41,9.37,9.37,76200.0,6.5474,6.5544,6.5265,6.5265,76200.0
2009-09-04 14:30:00,9.37,9.4,9.37,9.4,103800.0,6.5265,6.5474,6.5265,6.5474,103800.0
2009-09-04 14:40:00,9.4,9.42,9.38,9.4,100000.0,6.5474,6.5613,6.5335,6.5474,100000.0
2009-09-04 14:50:00,9.4,9.42,9.39,9.42,107400.0,6.5474,6.5613,6.5404,6.5613,107400.0
2009-09-04 15:00:00,9.42,9.42,9.38,9.38,154200.0,6.5613,6.5613,6.5335,6.5335,154200.0
2009-09-04 15:10:00,9.37,9.4,9.36,9.4,114000.0,6.5265,6.5474,6.5195,6.5474,114000.0
2009-09-04 15:20:00,9.4,9.4,9.39,9.4,102400.0,6.5474,6.5474,6.5404,6.5474,102400.0
2009-09-04 15:30:00,9.4,9.42,9.4,9.42,252200.0,6.5474,6.5613,6.5474,6.5613,252200.0
2009-09-04 15:40:00,9.42,9.43,9.4,9.42,417600.0,6.5613,6.5683,6.5474,6.5613,417600.0
2009-09-04 15:50:00,9.42,9.44,9.42,9.44,247600.0,6.5613,6.5753,6.5613,6.5753,247600.0
2009-09-08 09:30:00,9.56,9.63,9.47,9.49,194400.0,6.6589,6.7076,6.5962,6.6101,194400.0
2009-09-08 09:40:00,9.49,9.49,9.39,9.43,168000.0,6.6101,6.6101,6.5404,6.5683,168000.0
2009-09-08 09:50:00,9.43,9.47,9.42,9.46,198600.0,6.5683,6.5962,6.5613,6.5892,198600.0
2009-09-08 10:00:00,9.45,9.49,9.43,9.47,214800.0,6.5822,6.6101,6.5683,6.5962,214800.0
2009-09-08 10:10:00,9.47,9.5,9.44,9.47,128600.0,6.5962,6.6171,6.5753,6.5962,128600.0
2009-09-08 10:20:00,9.47,9.52,9.45,9.51,126000.0,6.5962,6.631,6.5822,6.624,126000.0
2009-09-08 10:30:00,9.51,9.57,9.51,9.55,129200.0,6.624,6.6658,6.624,6.6519,129200.0
2009-09-08 10:40:00,9.56,9.56,9.5,9.53,113400.0,6.6589,6.6589,6.6171,6.638,113400.0
2009-09-08 10:50:00,9.53,9.55,9.53,9.54,54400.0,6.638,6.6519,6.638,6.6449,54400.0
2009-09-08 11:00:00,9.54,9.55,9.49,9.49,60200.0,6.6449,6.6519,6.6101,6.6101,60200.0
2009-09-08 11:10:00,9.5,9.53,9.49,9.52,41200.0,6.6171,6.638,6.6101,6.631,41200.0
2009-09-08 11:20:00,9.53,9.55,9.52,9.52,42600.0,6.638,6.6519,6.631,6.631,42600.0
2009-09-08 11:30:00,9.52,9.52,9.46,9.47,104000.0,6.631,6.631,6.5892,6.5962,104000.0
2009-09-08 11:40:00,9.48,9.5,9.44,9.46,82800.0,6.6031,6.6171,6.5753,6.5892,82800.0
2009-09-08 11:50:00,9.46,9.51,9.44,9.51,73600.0,6.5892,6.624,6.5753,6.624,73600.0
2009-09-08 12:00:00,9.5,9.51,9.49,9.5,59200.0,6.6171,6.624,6.6101,6.6171,59200.0
2009-09-08 12:10:00,9.5,9.5,9.47,9.47,38800.0,6.6171,6.6171,6.5962,6.5962,38800.0
2009-09-08 12:20:00,9.47,9.47,9.44,9.45,52400.0,6.5962,6.5962,6.5753,6.5822,52400.0
2009-09-08 12:30:00,9.45,9.46,9.44,9.45,50800.0,6.5822,6.5892,6.5753,6.5822,50800.0
2009-09-08 12:40:00,9.45,9.47,9.45,9.45,50800.0,6.5822,6.5962,6.5822,6.5822,50800.0
2009-09-08 12:50:00,9.46,9.46,9.45,9.45,49200.0,6.5892,6.5892,6.5822,6.5822,49200.0
2009-09-08 13:00:00,9.45,9.46,9.45,9.46,51800.0,6.5822,6.5892,6.5822,6.5892,51800.0
2009-09-08 13:10:00,9.45,9.49,9.45,9.47,112400.0,6.5822,6.6101,6.5822,6.5962,112400.0
2009-09-08 13:20:00,9.48,9.49,9.46,9.47,41600.0,6.6031,6.6101,6.5892,6.5962,41600.0
2009-09-08 13:30:00,9.47,9.48,9.47,9.47,44600.0,6.5962,6.6031,6.5962,6.5962,44600.0
2009-09-08 13:40:00,9.47,9.47,9.46,9.47,130600.0,6.5962,6.5962,6.5892,6.5962,130600.0
2009-09-08 13:50:00,9.47,9.49,9.46,9.48,68400.0,6.5962,6.6101,6.5892,6.6031,68400.0
2009-09-08 14:00:00,9.49,9.5,9.47,9.47,79600.0,6.6101,6.6171,6.5962,6.5962,79600.0
2009-09-08 14:10:00,9.48,9.48,9.45,9.47,114800.0,6.6031,6.6031,6.5822,6.5962,114800.0
2009-09-08 14:20:00,9.47,9.49,9.45,9.49,123400.0,6.5962,6.6101,6.5822,6.6101,123400.0
2009-09-08 14:30:00,9.49,9.53,9.49,9.53,87400.0,6.6101,6.638,6.6101,6.638,87400.0
2009-09-08 14:40:00,9.53,9.55,9.52,9.53,167000.0,6.638,6.6519,6.631,6.638,167000.0
2009-09-08 14:50:00,9.53,9.56,9.53,9.55,136800.0,6.638,6.6589,6.638,6.6519,136800.0
2009-09-08 15:00:00,9.54,9.54,9.52,9.53,135400.0,6.6449,6.6449,6.631,6.638,135400.0
2009-09-08 15:10:00,9.52,9.55,9.51,9.54,67400.0,6.631,6.6519,6.624,6.6449,67400.0
2009-09-08 15:20:00,9.54,9.55,9.54,9.55,168200.0,6.6449,6.6519,6.6449,6.6519,168200.0
2009-09-08 15:30:00,9.55,9.55,9.54,9.55,126200.0,6.6519,6.6519,6.6449,6.6519,126200.0
2009-09-08 15:40:00,9.55,9.55,9.54,9.55,169800.0,6.6519,6.6519,6.6449,6.6519,169800.0
2009-09-08 15:50:00,9.55,9.56,9.55,9.56,209000.0,6.6519,6.6589,6.6519,6.6589,209000.0
2009-09-09 09:30:00,9.6,9.61,9.47,9.48,87000.0,6.6867,6.6937,6.5962,6.6031,87000.0
2009-09-09 09:40:00,9.49,9.56,9.49,9.54,155400.0,6.6101,6.6589,6.6101,6.6449,155400.0
2009-09-09 09:50:00,9.55,9.58,9.49,9.5,81200.0,6.6519,6.6728,6.6101,6.6171,81200.0
2009-09-09 10:00:00,9.5,9.54,9.49,9.53,162400.0,6.6171,6.6449,6.6101,6.638,162400.0
2009-09-09 10:10:00,9.53,9.53,9.49,9.49,144600.0,6.638,6.638,6.6101,6.6101,144600.0
2009-09-09 10:20:00,9.49,9.52,9.47,9.49,145600.0,6.6101,6.631,6.5962,6.6101,145600.0
2009-09-09 10:30:00,9.49,9.53,9.49,9.5,145400.0,6.6101,6.638,6.6101,6.6171,145400.0
2009-09-09 10:40:00,9.51,9.53,9.46,9.46,130400.0,6.624,6.638,6.5892,6.5892,130400.0
2009-09-09 10:50:00,9.46,9.48,9.44,9.46,172800.0,6.5892,6.6031,6.5753,6.5892,172800.0
2009-09-09 11:00:00,9.46,9.5,9.45,9.46,155600.0,6.5892,6.6171,6.5822,6.5892,155600.0
2009-09-09 11:10:00,9.46,9.53,9.46,9.51,72000.0,6.5892,6.638,6.5892,6.624,72000.0
2009-09-09 11:20:00,9.51,9.52,9.49,9.51,139800.0,6.624,6.631,6.6101,6.624,139800.0
2009-09-09 11:30:00,9.51,9.58,9.5,9.58,95200.0,6.624,6.6728,6.6171,6.6728,95200.0
2009-09-09 11:40:00,9.58,9.59,9.55,9.56,88400.0,6.6728,6.6798,6.6519,6.6589,88400.0
2009-09-09 11:50:00,9.56,9.57,9.54,9.55,65200.0,6.6589,6.6658,6.6449,6.6519,65200.0
2009-09-09 12:00:00,9.56,9.56,9.51,9.52,99400.0,6.6589,6.6589,6.624,6.631,99400.0
2009-09-09 12:10:00,9.52,9.53,9.51,9.52,48200.0,6.631,6.638,6.624,6.631,48200.0
2009-09-09 12:20:00,9.52,9.52,9.5,9.52,66600.0,6.631,6.631,6.6171,6.631,66600.0
2009-09-09 12:30:00,9.51,9.52,9.5,9.52,73000.0,6.624,6.631,6.6171,6.631,73000.0
2009-09-09 12:40:00,9.52,9.53,9.52,9.53,58600.0,6.631,6.638,6.631,6.638,58600.0
2009-09-09 12:50:00,9.53,9.55,9.53,9.53,65000.0,6.638,6.6519,6.638,6.638,65000.0
2009-09-09 13:00:00,9.54,9.54,9.51,9.51,88000.0,6.6449,6.6449,6.624,6.624,88000.0
2009-09-09 13:10:00,9.52,9.52,9.49,9.52,68000.0,6.631,6.631,6.6101,6.631,68000.0
2009-09-09 13:20:00,9.52,9.53,9.48,9.49,163800.0,6.631,6.638,6.6031,6.6101,163800.0
2009-09-09 13:30:00,9.5,9.51,9.49,9.5,96600.0,6.6171,6.624,6.6101,6.6171,96600.0
2009-09-09 13:40:00,9.5,9.53,9.5,9.51,64400.0,6.6171,6.638,6.6171,6.624,64400.0
2009-09-09 13:50:00,9.51,9.52,9.49,9.51,108200.0,6.624,6.631,6.6101,6.624,108200.0
2009-09-09 14:00:00,9.51,9.53,9.48,9.49,132200.0,6.624,6.638,6.6031,6.6101,132200.0
2009-09-09 14:10:00,9.48,9.49,9.45,9.45,206800.0,6.6031,6.6101,6.5822,6.5822,206800.0
2009-09-09 14:20:00,9.45,9.47,9.44,9.46,200800.0,6.5822,6.5962,6.5753,6.5892,200800.0
2009-09-09 14:30:00,9.46,9.49,9.45,9.49,95400.0,6.5892,6.6101,6.5822,6.6101,95400.0
2009-09-09 14:40:00,9.48,9.49,9.47,9.47,88000.0,6.6031,6.6101,6.5962,6.5962,88000.0
2009-09-09 14:50:00,9.47,9.48,9.45,9.47,221600.0,6.5962,6.6031,6.5822,6.5962,221600.0
2009-09-09 15:00:00,9.47,9.52,9.47,9.51,141800.0,6.5962,6.631,6.5962,6.624,141800.0
2009-09-09 15:10:00,9.51,9.54,9.5,9.51,142600.0,6.624,6.6449,6.6171,6.624,142600.0
2009-09-09 15:20:00,9.5,9.53,9.49,9.49,201400.0,6.6171,6.638,6.6101,6.6101,201400.0
2009-09-09 15:30:00,9.49,9.5,9.47,9.47,209600.0,6.6101,6.6171,6.5962,6.5962,209600.0
2009-09-09 15:40:00,9.48,9.52,9.48,9.52,141200.0,6.6031,6.631,6.6031,6.631,141200.0
2009-09-09 15:50:00,9.52,9.53,9.49,9.51,354200.0,6.631,6.638,6.6101,6.624,354200.0
2009-09-10 09:30:00,9.47,9.62,9.46,9.49,108800.0,6.5962,6.7006,6.5892,6.6101,108800.0
2009-09-10 09:40:00,9.49,9.55,9.46,9.54,123600.0,6.6101,6.6519,6.5892,6.6449,123600.0
2009-09-10 09:50:00,9.55,9.65,9.55,9.61,110400.0,6.6519,6.7215,6.6519,6.6937,110400.0
2009-09-10 10:00:00,9.61,9.68,9.6,9.67,124600.0,6.6937,6.7424,6.6867,6.7355,124600.0
2009-09-10 10:10:00,9.66,9.7,9.63,9.68,117400.0,6.7285,6.7564,6.7076,6.7424,117400.0
2009-09-10 10:20:00,9.67,9.68,9.63,9.67,114800.0,6.7355,6.7424,6.7076,6.7355,114800.0
2009-09-10 10:30:00,9.67,9.69,9.63,9.65,158000.0,6.7355,6.7494,6.7076,6.7215,158000.0
2009-09-10 10:40:00,9.65,9.65,9.61,9.62,61800.0,6.7215,6.7215,6.6937,6.7006,61800.0
2009-09-10 10:50:00,9.63,9.67,9.62,9.64,92000.0,6.7076,6.7355,6.7006,6.7146,92000.0
2009-09-10 11:00:00,9.64,9.65,9.63,9.64,47000.0,6.7146,6.7215,6.7076,6.7146,47000.0
2009-09-10 11:10:00,9.63,9.64,9.61,9.61,47600.0,6.7076,6.7146,6.6937,6.6937,47600.0
2009-09-10 11:20:00,9.61,9.63,9.59,9.62,78600.0,6.6937,6.7076,6.6798,6.7006,78600.0
2009-09-10 11:30:00,9.62,9.67,9.61,9.67,61800.0,6.7006,6.7355,6.6937,6.7355,61800.0
2009-09-10 11:40:00,9.67,9.69,9.64,9.69,54800.0,6.7355,6.7494,6.7146,6.7494,54800.0
2009-09-10 11:50:00,9.69,9.69,9.65,9.67,43000.0,6.7494,6.7494,6.7215,6.7355,43000.0
2009-09-10 12:00:00,9.67,9.69,9.65,9.65,27200.0,6.7355,6.7494,6.7215,6.7215,27200.0
2009-09-10 12:10:00,9.65,9.65,9.63,9.63,13400.0,6.7215,6.7215,6.7076,6.7076,13400.0
2009-09-10 12:20:00,9.63,9.65,9.63,9.65,30400.0,6.7076,6.7215,6.7076,6.7215,30400.0
2009-09-10 12:30:00,9.65,9.65,9.65,9.65,21600.0,6.7215,6.7215,6.7215,6.7215,21600.0
2009-09-10 12:40:00,9.65,9.68,9.65,9.67,31200.0,6.7215,6.7424,6.7215,6.7355,31200.0
2009-09-10 12:50:00,9.67,9.67,9.66,9.67,14600.0,6.7355,6.7355,6.7285,6.7355,14600.0
2009-09-10 13:00:00,9.67,9.72,9.66,9.68,199800.0,6.7355,6.7703,6.7285,6.7424,199800.0
2009-09-10 13:10:00,9.69,9.71,9.67,9.67,127000.0,6.7494,6.7633,6.7355,6.7355,127000.0
2009-09-10 13:20:00,9.67,9.68,9.66,9.67,42400.0,6.7355,6.7424,6.7285,6.7355,42400.0
2009-09-10 13:30:00,9.67,9.67,9.64,9.65,35600.0,6.7355,6.7355,6.7146,6.7215,35600.0
2009-09-10 13:40:00,9.65,9.68,9.65,9.68,46000.0,6.7215,6.7424,6.7215,6.7424,46000.0
2009-09-10 13:50:00,9.68,9.72,9.68,9.72,57600.0,6.7424,6.7703,6.7424,6.7703,57600.0
2009-09-10 14:00:00,9.72,9.75,9.71,9.72,118400.0,6.7703,6.7912,6.7633,6.7703,118400.0
2009-09-10 14:10:00,9.72,9.72,9.69,9.71,41400.0,6.7703,6.7703,6.7494,6.7633,41400.0
2009-09-10 14:20:00,9.71,9.72,9.68,9.7,49200.0,6.7633,6.7703,6.7424,6.7564,49200.0
2009-09-10 14:30:00,9.7,9.71,9.68,9.68,61400.0,6.7564,6.7633,6.7424,6.7424,61400.0
2009-09-10 14:40:00,9.68,9.69,9.67,9.68,36000.0,6.7424,6.7494,6.7355,6.7424,36000.0
2009-09-10 14:50:00,9.68,9.68,9.65,9.67,52600.0,6.7424,6.7424,6.7215,6.7355,52600.0
2009-09-10 15:00:00,9.67,9.67,9.62,9.63,89000.0,6.7355,6.7355,6.7006,6.7076,89000.0
2009-09-10 15:10:00,9.63,9.65,9.62,9.63,159000.0,6.7076,6.7215,6.7006,6.7076,159000.0
2009-09-10 15:20:00,9.63,9.66,9.62,9.65,123600.0,6.7076,6.7285,6.7006,6.7215,123600.0
2009-09-10 15:30:00,9.65,9.66,9.63,9.63,151000.0,6.7215,6.7285,6.7076,6.7076,151000.0
2009-09-10 15:40:00,9.63,9.65,9.63,9.64,85000.0,6.7076,6.7215,6.7076,6.7146,85000.0
2009-09-10 15:50:00,9.63,9.65,9.56,9.57,851600.0,6.7076,6.7215,6.6589,6.6658,851600.0
2009-09-11 09:30:00,9.72,9.82,9.54,9.61,65400.0,6.7703,6.84,6.6449,6.6937,65400.0
2009-09-11 09:40:00,9.61,9.64,9.53,9.6,116800.0,6.6937,6.7146,6.638,6.6867,116800.0
2009-09-11 09:50:00,9.6,9.63,9.56,9.61,116600.0,6.6867,6.7076,6.6589,6.6937,116600.0
2009-09-11 10:00:00,9.61,9.67,9.55,9.59,148800.0,6.6937,6.7355,6.6519,6.6798,148800.0
2009-09-11 10:10:00,9.58,9.62,9.55,9.59,100600.0,6.6728,6.7006,6.6519,6.6798,100600.0
2009-09-11 10:20:00,9.59,9.59,9.54,9.57,71600.0,6.6798,6.6798,6.6449,6.6658,71600.0
2009-09-11 10:30:00,9.57,9.63,9.57,9.59,40800.0,6.6658,6.7076,6.6658,6.6798,40800.0
2009-09-11 10:40:00,9.59,9.6,9.56,9.59,35000.0,6.6798,6.6867,6.6589,6.6798,35000.0
2009-09-11 10:50:00,9.6,9.6,9.56,9.59,47200.0,6.6867,6.6867,6.6589,6.6798,47200.0
2009-09-11 11:00:00,9.6,9.61,9.58,9.6,36800.0,6.6867,6.6937,6.6728,6.6867,36800.0
2009-09-11 11:10:00,9.61,9.62,9.61,9.62,25600.0,6.6937,6.7006,6.6937,6.7006,25600.0
2009-09-11 11:20:00,9.62,9.62,9.56,9.56,47200.0,6.7006,6.7006,6.6589,6.6589,47200.0
2009-09-11 11:30:00,9.56,9.57,9.52,9.53,59800.0,6.6589,6.6658,6.631,6.638,59800.0
2009-09-11 11:40:00,9.53,9.54,9.49,9.49,71400.0,6.638,6.6449,6.6101,6.6101,71400.0
2009-09-11 11:50:00,9.49,9.5,9.46,9.5,92000.0,6.6101,6.6171,6.5892,6.6171,92000.0
2009-09-11 12:00:00,9.5,9.51,9.47,9.49,38200.0,6.6171,6.624,6.5962,6.6101,38200.0
2009-09-11 12:10:00,9.49,9.49,9.47,9.49,37800.0,6.6101,6.6101,6.5962,6.6101,37800.0
2009-09-11 12:20:00,9.48,9.48,9.44,9.46,54400.0,6.6031,6.6031,6.5753,6.5892,54400.0
2009-09-11 12:30:00,9.46,9.46,9.42,9.43,63800.0,6.5892,6.5892,6.5613,6.5683,63800.0
2009-09-11 12:40:00,9.43,9.47,9.4,9.46,49800.0,6.5683,6.5962,6.5474,6.5892,49800.0
2009-09-11 12:50:00,9.47,9.5,9.47,9.49,51200.0,6.5962,6.6171,6.5962,6.6101,51200.0
2009-09-11 13:00:00,9.49,9.5,9.46,9.47,44000.0,6.6101,6.6171,6.5892,6.5962,44000.0
2009-09-11 13:10:00,9.48,9.52,9.47,9.51,33000.0,6.6031,6.631,6.5962,6.624,33000.0
2009-09-11 13:20:00,9.51,9.51,9.49,9.49,29000.0,6.624,6.624,6.6101,6.6101,29000.0
2009-09-11 13:30:00,9.49,9.49,9.47,9.47,31000.0,6.6101,6.6101,6.5962,6.5962,31000.0
2009-09-11 13:40:00,9.47,9.48,9.45,9.46,35600.0,6.5962,6.6031,6.5822,6.5892,35600.0
2009-09-11 13:50:00,9.45,9.47,9.44,9.44,38600.0,6.5822,6.5962,6.5753,6.5753,38600.0
2009-09-11 14:00:00,9.43,9.48,9.43,9.46,57600.0,6.5683,6.6031,6.5683,6.5892,57600.0
2009-09-11 14:10:00,9.45,9.47,9.44,9.46,28600.0,6.5822,6.5962,6.5753,6.5892,28600.0
2009-09-11 14:20:00,9.46,9.49,9.45,9.47,50400.0,6.5892,6.6101,6.5822,6.5962,50400.0
2009-09-11 14:30:00,9.47,9.48,9.46,9.46,34800.0,6.5962,6.6031,6.5892,6.5892,34800.0
2009-09-11 14:40:00,9.47,9.47,9.45,9.47,45000.0,6.5962,6.5962,6.5822,6.5962,45000.0
2009-09-11 14:50:00,9.47,9.47,9.44,9.45,55200.0,6.5962,6.5962,6.5753,6.5822,55200.0
2009-09-11 15:00:00,9.45,9.46,9.45,9.46,34200.0,6.5822,6.5892,6.5822,6.5892,34200.0
2009-09-11 15:10:00,9.46,9.48,9.46,9.48,45000.0,6.5892,6.6031,6.5892,6.6031,45000.0
2009-09-11 15:20:00,9.48,9.52,9.47,9.51,83000.0,6.6031,6.631,6.5962,6.624,83000.0
2009-09-11 15:30:00,9.51,9.51,9.47,9.49,95600.0,6.624,6.624,6.5962,6.6101,95600.0
2009-09-11 15:40:00,9.49,9.53,9.49,9.52,161000.0,6.6101,6.638,6.6101,6.631,161000.0
2009-09-11 15:50:00,9.52,9.53,9.49,9.49,199800.0,6.631,6.638,6.6101,6.6101,199800.0
2009-09-14 09:30:00,9.43,9.43,9.33,9.36,54600.0,6.5683,6.5683,6.4987,6.5195,54600.0
2009-09-14 09:40:00,9.36,9.43,9.36,9.4,135600.0,6.5195,6.5683,6.5195,6.5474,135600.0
2009-09-14 09:50:00,9.4,9.43,9.36,9.38,113000.0,6.5474,6.5683,6.5195,6.5335,113000.0
2009-09-14 10:00:00,9.38,9.41,9.35,9.37,99600.0,6.5335,6.5544,6.5126,6.5265,99600.0
2009-09-14 10:10:00,9.37,9.38,9.31,9.35,167000.0,6.5265,6.5335,6.4847,6.5126,167000.0
2009-09-14 10:20:00,9.35,9.39,9.34,9.36,82800.0,6.5126,6.5404,6.5056,6.5195,82800.0
2009-09-14 10:30:00,9.36,9.38,9.34,9.38,37600.0,6.5195,6.5335,6.5056,6.5335,37600.0
2009-09-14 10:40:00,9.39,9.43,9.37,9.41,92400.0,6.5404,6.5683,6.5265,6.5544,92400.0
2009-09-14 10:50:00,9.42,9.42,9.38,9.4,67000.0,6.5613,6.5613,6.5335,6.5474,67000.0
2009-09-14 11:00:00,9.4,9.44,9.38,9.43,74600.0,6.5474,6.5753,6.5335,6.5683,74600.0
2009-09-14 11:10:00,9.43,9.5,9.43,9.5,55200.0,6.5683,6.6171,6.5683,6.6171,55200.0
2009-09-14 11:20:00,9.49,9.51,9.45,9.47,62200.0,6.6101,6.624,6.5822,6.5962,62200.0
2009-09-14 11:30:00,9.47,9.48,9.46,9.47,38800.0,6.5962,6.6031,6.5892,6.5962,38800.0
2009-09-14 11:40:00,9.47,9.47,9.44,9.44,46000.0,6.5962,6.5962,6.5753,6.5753,46000.0
2009-09-14 11:50:00,9.44,9.48,9.44,9.48,23200.0,6.5753,6.6031,6.5753,6.6031,23200.0
2009-09-14 12:00:00,9.47,9.49,9.47,9.49,50400.0,6.5962,6.6101,6.5962,6.6101,50400.0
2009-09-14 12:10:00,9.48,9.48,9.47,9.47,37800.0,6.6031,6.6031,6.5962,6.5962,37800.0
2009-09-14 12:20:00,9.47,9.49,9.47,9.49,42800.0,6.5962,6.6101,6.5962,6.6101,42800.0
2009-09-14 12:30:00,9.49,9.49,9.49,9.49,38200.0,6.6101,6.6101,6.6101,6.6101,38200.0
2009-09-14 12:40:00,9.49,9.5,9.49,9.49,46600.0,6.6101,6.6171,6.6101,6.6101,46600.0
2009-09-14 12:50:00,9.5,9.52,9.49,9.52,53800.0,6.6171,6.631,6.6101,6.631,53800.0
2009-09-14 13:00:00,9.53,9.53,9.5,9.51,46600.0,6.638,6.638,6.6171,6.624,46600.0
2009-09-14 13:10:00,9.51,9.52,9.49,9.49,37600.0,6.624,6.631,6.6101,6.6101,37600.0
2009-09-14 13:20:00,9.49,9.49,9.48,9.49,24000.0,6.6101,6.6101,6.6031,6.6101,24000.0
2009-09-14 13:30:00,9.49,9.55,9.49,9.54,44200.0,6.6101,6.6519,6.6101,6.6449,44200.0
2009-09-14 13:40:00,9.54,9.55,9.54,9.54,62800.0,6.6449,6.6519,6.6449,6.6449,62800.0
2009-09-14 13:50:00,9.54,9.56,9.54,9.56,69800.0,6.6449,6.6589,6.6449,6.6589,69800.0
2009-09-14 14:00:00,9.56,9.58,9.55,9.56,63800.0,6.6589,6.6728,6.6519,6.6589,63800.0
2009-09-14 14:10:00,9.56,9.59,9.55,9.59,41000.0,6.6589,6.6798,6.6519,6.6798,41000.0
2009-09-14 14:20:00,9.59,9.64,9.59,9.63,50000.0,6.6798,6.7146,6.6798,6.7076,50000.0
2009-09-14 14:30:00,9.63,9.63,9.61,9.62,68600.0,6.7076,6.7076,6.6937,6.7006,68600.0
2009-09-14 14:40:00,9.62,9.63,9.61,9.62,79400.0,6.7006,6.7076,6.6937,6.7006,79400.0
2009-09-14 14:50:00,9.62,9.63,9.6,9.63,105400.0,6.7006,6.7076,6.6867,6.7076,105400.0
2009-09-14 15:00:00,9.63,9.65,9.63,9.65,81800.0,6.7076,6.7215,6.7076,6.7215,81800.0
2009-09-14 15:10:00,9.65,9.65,9.63,9.63,81200.0,6.7215,6.7215,6.7076,6.7076,81200.0
2009-09-14 15:20:00,9.64,9.64,9.6,9.62,84200.0,6.7146,6.7146,6.6867,6.7006,84200.0
2009-09-14 15:30:00,9.62,9.65,9.62,9.65,147000.0,6.7006,6.7215,6.7006,6.7215,147000.0
2009-09-14 15:40:00,9.65,9.67,9.64,9.67,255200.0,6.7215,6.7355,6.7146,6.7355,255200.0
2009-09-14 15:50:00,9.67,9.68,9.67,9.67,186200.0,6.7355,6.7424,6.7355,6.7355,186200.0
2009-09-15 09:30:00,9.65,9.75,9.56,9.65,210400.0,6.7215,6.7912,6.6589,6.7215,210400.0
2009-09-15 09:40:00,9.65,9.72,9.63,9.69,114000.0,6.7215,6.7703,6.7076,6.7494,114000.0
2009-09-15 09:50:00,9.69,9.69,9.63,9.68,87600.0,6.7494,6.7494,6.7076,6.7424,87600.0
2009-09-15 10:00:00,9.68,9.68,9.59,9.63,115800.0,6.7424,6.7424,6.6798,6.7076,115800.0
2009-09-15 10:10:00,9.63,9.65,9.56,9.57,111800.0,6.7076,6.7215,6.6589,6.6658,111800.0
2009-09-15 10:20:00,9.58,9.68,9.56,9.68,86200.0,6.6728,6.7424,6.6589,6.7424,86200.0
2009-09-15 10:30:00,9.68,9.71,9.67,9.7,111400.0,6.7424,6.7633,6.7355,6.7564,111400.0
2009-09-15 10:40:00,9.7,9.8,9.69,9.79,185200.0,6.7564,6.826,6.7494,6.8191,185200.0
2009-09-15 10:50:00,9.79,9.81,9.75,9.8,80800.0,6.8191,6.833,6.7912,6.826,80800.0
2009-09-15 11:00:00,9.81,9.81,9.72,9.77,76000.0,6.833,6.833,6.7703,6.8051,76000.0
2009-09-15 11:10:00,9.76,9.77,9.74,9.76,56600.0,6.7982,6.8051,6.7842,6.7982,56600.0
2009-09-15 11:20:00,9.77,9.81,9.76,9.81,69600.0,6.8051,6.833,6.7982,6.833,69600.0
2009-09-15 11:30:00,9.8,9.84,9.8,9.81,96600.0,6.826,6.8539,6.826,6.833,96600.0
2009-09-15 11:40:00,9.81,9.87,9.8,9.87,76000.0,6.833,6.8748,6.826,6.8748,76000.0
2009-09-15 11:50:00,9.86,9.9,9.86,9.9,105400.0,6.8678,6.8957,6.8678,6.8957,105400.0
2009-09-15 12:00:00,9.9,9.9,9.84,9.88,95600.0,6.8957,6.8957,6.8539,6.8817,95600.0
2009-09-15 12:10:00,9.88,9.89,9.87,9.88,65200.0,6.8817,6.8887,6.8748,6.8817,65200.0
2009-09-15 12:20:00,9.88,9.92,9.88,9.91,71200.0,6.8817,6.9096,6.8817,6.9026,71200.0
2009-09-15 12:30:00,9.91,9.92,9.85,9.85,82600.0,6.9026,6.9096,6.8609,6.8609,82600.0
2009-09-15 12:40:00,9.85,9.87,9.83,9.86,64800.0,6.8609,6.8748,6.8469,6.8678,64800.0
2009-09-15 12:50:00,9.87,9.88,9.85,9.86,49400.0,6.8748,6.8817,6.8609,6.8678,49400.0
2009-09-15 13:00:00,9.86,9.91,9.85,9.89,87600.0,6.8678,6.9026,6.8609,6.8887,87600.0
2009-09-15 13:10:00,9.89,9.91,9.89,9.9,41200.0,6.8887,6.9026,6.8887,6.8957,41200.0
2009-09-15 13:20:00,9.9,9.93,9.88,9.88,69200.0,6.8957,6.9166,6.8817,6.8817,69200.0
2009-09-15 13:30:00,9.88,9.88,9.86,9.86,50800.0,6.8817,6.8817,6.8678,6.8678,50800.0
2009-09-15 13:40:00,9.86,9.87,9.83,9.84,45400.0,6.8678,6.8748,6.8469,6.8539,45400.0
2009-09-15 13:50:00,9.84,9.87,9.84,9.87,80000.0,6.8539,6.8748,6.8539,6.8748,80000.0
2009-09-15 14:00:00,9.86,9.87,9.83,9.83,56200.0,6.8678,6.8748,6.8469,6.8469,56200.0
2009-09-15 14:10:00,9.83,9.84,9.79,9.79,149600.0,6.8469,6.8539,6.8191,6.8191,149600.0
2009-09-15 14:20:00,9.79,9.8,9.77,9.77,175200.0,6.8191,6.826,6.8051,6.8051,175200.0
2009-09-15 14:30:00,9.78,9.78,9.74,9.75,165200.0,6.8121,6.8121,6.7842,6.7912,165200.0
2009-09-15 14:40:00,9.76,9.77,9.75,9.76,91000.0,6.7982,6.8051,6.7912,6.7982,91000.0
2009-09-15 14:50:00,9.76,9.78,9.75,9.76,74600.0,6.7982,6.8121,6.7912,6.7982,74600.0
2009-09-15 15:00:00,9.76,9.77,9.75,9.75,56400.0,6.7982,6.8051,6.7912,6.7912,56400.0
2009-09-15 15:10:00,9.76,9.76,9.75,9.76,119800.0,6.7982,6.7982,6.7912,6.7982,119800.0
2009-09-15 15:20:00,9.75,9.77,9.74,9.74,233000.0,6.7912,6.8051,6.7842,6.7842,233000.0
2009-09-15 15:30:00,9.75,9.75,9.71,9.72,210600.0,6.7912,6.7912,6.7633,6.7703,210600.0
2009-09-15 15:40:00,9.71,9.74,9.68,9.74,423800.0,6.7633,6.7842,6.7424,6.7842,423800.0
2009-09-15 15:50:00,9.74,9.76,9.74,9.74,288400.0,6.7842,6.7982,6.7842,6.7842,288400.0
2009-09-16 09:30:00,9.74,9.9,9.72,9.86,65600.0,6.7842,6.8957,6.7703,6.8678,65600.0
2009-09-16 09:40:00,9.84,9.87,9.76,9.8,73200.0,6.8539,6.8748,6.7982,6.826,73200.0
2009-09-16 09:50:00,9.8,9.81,9.74,9.78,51800.0,6.826,6.833,6.7842,6.8121,51800.0
2009-09-16 10:00:00,9.79,9.83,9.77,9.78,81200.0,6.8191,6.8469,6.8051,6.8121,81200.0
2009-09-16 10:10:00,9.77,9.81,9.76,9.8,37000.0,6.8051,6.833,6.7982,6.826,37000.0
2009-09-16 10:20:00,9.81,9.81,9.76,9.78,55000.0,6.833,6.833,6.7982,6.8121,55000.0
2009-09-16 10:30:00,9.79,9.82,9.79,9.81,47400.0,6.8191,6.84,6.8191,6.833,47400.0
2009-09-16 10:40:00,9.83,9.84,9.81,9.84,67000.0,6.8469,6.8539,6.833,6.8539,67000.0
2009-09-16 10:50:00,9.84,9.88,9.81,9.86,84600.0,6.8539,6.8817,6.833,6.8678,84600.0
2009-09-16 11:00:00,9.86,9.86,9.81,9.83,42400.0,6.8678,6.8678,6.833,6.8469,42400.0
2009-09-16 11:10:00,9.83,9.86,9.81,9.81,51600.0,6.8469,6.8678,6.833,6.833,51600.0
2009-09-16 11:20:00,9.82,9.83,9.8,9.8,41600.0,6.84,6.8469,6.826,6.826,41600.0
2009-09-16 11:30:00,9.8,9.85,9.79,9.85,67800.0,6.826,6.8609,6.8191,6.8609,67800.0
2009-09-16 11:40:00,9.85,9.87,9.81,9.81,111200.0,6.8609,6.8748,6.833,6.833,111200.0
2009-09-16 11:50:00,9.81,9.85,9.81,9.85,36200.0,6.833,6.8609,6.833,6.8609,36200.0
2009-09-16 12:00:00,9.85,9.9,9.84,9.88,159200.0,6.8609,6.8957,6.8539,6.8817,159200.0
2009-09-16 12:10:00,9.88,9.88,9.86,9.87,165800.0,6.8817,6.8817,6.8678,6.8748,165800.0
2009-09-16 12:20:00,9.87,9.88,9.84,9.84,108000.0,6.8748,6.8817,6.8539,6.8539,108000.0
2009-09-16 12:30:00,9.84,9.85,9.81,9.81,69800.0,6.8539,6.8609,6.833,6.833,69800.0
2009-09-16 12:40:00,9.81,9.86,9.81,9.85,37200.0,6.833,6.8678,6.833,6.8609,37200.0
2009-09-16 12:50:00,9.85,9.86,9.81,9.81,37800.0,6.8609,6.8678,6.833,6.833,37800.0
2009-09-16 13:00:00,9.82,9.86,9.81,9.83,92800.0,6.84,6.8678,6.833,6.8469,92800.0
2009-09-16 13:10:00,9.83,9.86,9.82,9.86,54400.0,6.8469,6.8678,6.84,6.8678,54400.0
2009-09-16 13:20:00,9.85,9.86,9.84,9.86,144800.0,6.8609,6.8678,6.8539,6.8678,144800.0
2009-09-16 13:30:00,9.86,9.87,9.84,9.87,183400.0,6.8678,6.8748,6.8539,6.8748,183400.0
2009-09-16 13:40:00,9.87,9.88,9.86,9.86,55600.0,6.8748,6.8817,6.8678,6.8678,55600.0
2009-09-16 13:50:00,9.86,9.88,9.86,9.88,48600.0,6.8678,6.8817,6.8678,6.8817,48600.0
2009-09-16 14:00:00,9.88,9.88,9.87,9.88,96200.0,6.8817,6.8817,6.8748,6.8817,96200.0
2009-09-16 14:10:00,9.88,9.9,9.87,9.9,112200.0,6.8817,6.8957,6.8748,6.8957,112200.0
2009-09-16 14:20:00,9.9,9.9,9.89,9.9,106000.0,6.8957,6.8957,6.8887,6.8957,106000.0
2009-09-16 14:30:00,9.9,9.9,9.88,9.88,138600.0,6.8957,6.8957,6.8817,6.8817,138600.0
2009-09-16 14:40:00,9.88,9.89,9.87,9.88,146400.0,6.8817,6.8887,6.8748,6.8817,146400.0
2009-09-16 14:50:00,9.88,9.89,9.83,9.83,143000.0,6.8817,6.8887,6.8469,6.8469,143000.0
2009-09-16 15:00:00,9.83,9.87,9.82,9.86,81000.0,6.8469,6.8748,6.84,6.8678,81000.0
2009-09-16 15:10:00,9.87,9.87,9.83,9.85,116600.0,6.8748,6.8748,6.8469,6.8609,116600.0
2009-09-16 15:20:00,9.85,9.86,9.84,9.85,121200.0,6.8609,6.8678,6.8539,6.8609,121200.0
2009-09-16 15:30:00,9.85,9.85,9.82,9.83,147200.0,6.8609,6.8609,6.84,6.8469,147200.0
2009-09-16 15:40:00,9.84,9.87,9.83,9.85,238600.0,6.8539,6.8748,6.8469,6.8609,238600.0
2009-09-16 15:50:00,9.85,9.86,9.84,9.85,353800.0,6.8609,6.8678,6.8539,6.8609,353800.0
2009-09-17 09:30:00,9.82,9.9,9.75,9.9,43600.0,6.84,6.8957,6.7912,6.8957,43600.0
2009-09-17 09:40:00,9.9,9.91,9.85,9.89,75600.0,6.8957,6.9026,6.8609,6.8887,75600.0
2009-09-17 09:50:00,9.88,9.94,9.87,9.9,114000.0,6.8817,6.9235,6.8748,6.8957,114000.0
2009-09-17 10:00:00,9.9,9.93,9.84,9.87,219000.0,6.8957,6.9166,6.8539,6.8748,219000.0
2009-09-17 10:10:00,9.87,9.92,9.87,9.9,156800.0,6.8748,6.9096,6.8748,6.8957,156800.0
2009-09-17 10:20:00,9.9,9.9,9.83,9.86,196200.0,6.8957,6.8957,6.8469,6.8678,196200.0
2009-09-17 10:30:00,9.87,9.95,9.87,9.95,271400.0,6.8748,6.9305,6.8748,6.9305,271400.0
2009-09-17 10:40:00,9.95,9.97,9.93,9.95,204800.0,6.9305,6.9444,6.9166,6.9305,204800.0
2009-09-17 10:50:00,9.95,9.96,9.92,9.94,195000.0,6.9305,6.9375,6.9096,6.9235,195000.0
2009-09-17 11:00:00,9.94,9.94,9.87,9.87,194800.0,6.9235,6.9235,6.8748,6.8748,194800.0
2009-09-17 11:10:00,9.87,9.9,9.87,9.88,104000.0,6.8748,6.8957,6.8748,6.8817,104000.0
2009-09-17 11:20:00,9.88,9.96,9.88,9.95,138200.0,6.8817,6.9375,6.8817,6.9305,138200.0
2009-09-17 11:30:00,9.95,9.97,9.87,9.88,132000.0,6.9305,6.9444,6.8748,6.8817,132000.0
2009-09-17 11:40:00,9.88,9.89,9.85,9.86,116800.0,6.8817,6.8887,6.8609,6.8678,116800.0
2009-09-17 11:50:00,9.86,9.87,9.81,9.87,238000.0,6.8678,6.8748,6.833,6.8748,238000.0
2009-09-17 12:00:00,9.87,9.88,9.85,9.87,111200.0,6.8748,6.8817,6.8609,6.8748,111200.0
2009-09-17 12:10:00,9.87,9.87,9.77,9.77,257800.0,6.8748,6.8748,6.8051,6.8051,257800.0
2009-09-17 12:20:00,9.76,9.82,9.74,9.82,118200.0,6.7982,6.84,6.7842,6.84,118200.0
2009-09-17 12:30:00,9.82,9.83,9.78,9.79,90400.0,6.84,6.8469,6.8121,6.8191,90400.0
2009-09-17 12:40:00,9.78,9.81,9.77,9.81,207000.0,6.8121,6.833,6.8051,6.833,207000.0
2009-09-17 12:50:00,9.81,9.83,9.78,9.78,209600.0,6.833,6.8469,6.8121,6.8121,209600.0
2009-09-17 13:00:00,9.78,9.78,9.72,9.74,188400.0,6.8121,6.8121,6.7703,6.7842,188400.0
2009-09-17 13:10:00,9.74,9.76,9.67,9.69,179800.0,6.7842,6.7982,6.7355,6.7494,179800.0
2009-09-17 13:20:00,9.69,9.69,9.65,9.69,119200.0,6.7494,6.7494,6.7215,6.7494,119200.0
2009-09-17 13:30:00,9.69,9.69,9.65,9.66,62000.0,6.7494,6.7494,6.7215,6.7285,62000.0
2009-09-17 13:40:00,9.66,9.7,9.65,9.68,91800.0,6.7285,6.7564,6.7215,6.7424,91800.0
2009-09-17 13:50:00,9.68,9.7,9.67,9.68,109400.0,6.7424,6.7564,6.7355,6.7424,109400.0
2009-09-17 14:00:00,9.69,9.7,9.66,9.69,104200.0,6.7494,6.7564,6.7285,6.7494,104200.0
2009-09-17 14:10:00,9.69,9.69,9.63,9.63,104600.0,6.7494,6.7494,6.7076,6.7076,104600.0
2009-09-17 14:20:00,9.63,9.64,9.62,9.64,102800.0,6.7076,6.7146,6.7006,6.7146,102800.0
2009-09-17 14:30:00,9.64,9.68,9.63,9.65,66800.0,6.7146,6.7424,6.7076,6.7215,66800.0
2009-09-17 14:40:00,9.65,9.76,9.65,9.76,130800.0,6.7215,6.7982,6.7215,6.7982,130800.0
2009-09-17 14:50:00,9.76,9.8,9.76,9.76,166200.0,6.7982,6.826,6.7982,6.7982,166200.0
2009-09-17 15:00:00,9.76,9.77,9.74,9.75,147400.0,6.7982,6.8051,6.7842,6.7912,147400.0
2009-09-17 15:10:00,9.74,9.76,9.74,9.74,96400.0,6.7842,6.7982,6.7842,6.7842,96400.0
2009-09-17 15:20:00,9.74,9.78,9.74,9.74,184200.0,6.7842,6.8121,6.7842,6.7842,184200.0
2009-09-17 15:30:00,9.74,9.75,9.72,9.73,170600.0,6.7842,6.7912,6.7703,6.7773,170600.0
2009-09-17 15:40:00,9.73,9.74,9.7,9.7,206000.0,6.7773,6.7842,6.7564,6.7564,206000.0
2009-09-17 15:50:00,9.7,9.72,9.68,9.71,430800.0,6.7564,6.7703,6.7424,6.7633,430800.0
2009-09-18 09:30:00,9.75,9.81,9.72,9.77,205400.0,6.7912,6.833,6.7703,6.8051,205400.0
2009-09-18 09:40:00,9.76,9.78,9.7,9.76,55200.0,6.7982,6.8121,6.7564,6.7982,55200.0
2009-09-18 09:50:00,9.77,9.78,9.69,9.76,76000.0,6.8051,6.8121,6.7494,6.7982,76000.0
2009-09-18 10:00:00,9.77,9.78,9.7,9.7,104800.0,6.8051,6.8121,6.7564,6.7564,104800.0
2009-09-18 10:10:00,9.7,9.72,9.68,9.71,97800.0,6.7564,6.7703,6.7424,6.7633,97800.0
2009-09-18 10:20:00,9.71,9.76,9.7,9.7,67600.0,6.7633,6.7982,6.7564,6.7564,67600.0
2009-09-18 10:30:00,9.7,9.77,9.7,9.74,58200.0,6.7564,6.8051,6.7564,6.7842,58200.0
2009-09-18 10:40:00,9.74,9.8,9.74,9.76,58800.0,6.7842,6.826,6.7842,6.7982,58800.0
2009-09-18 10:50:00,9.76,9.83,9.76,9.81,52600.0,6.7982,6.8469,6.7982,6.833,52600.0
2009-09-18 11:00:00,9.81,9.83,9.8,9.81,44400.0,6.833,6.8469,6.826,6.833,44400.0
2009-09-18 11:10:00,9.81,9.81,9.75,9.77,132600.0,6.833,6.833,6.7912,6.8051,132600.0
2009-09-18 11:20:00,9.78,9.79,9.76,9.76,75200.0,6.8121,6.8191,6.7982,6.7982,75200.0
2009-09-18 11:30:00,9.76,9.76,9.73,9.74,59800.0,6.7982,6.7982,6.7773,6.7842,59800.0
2009-09-18 11:40:00,9.74,9.75,9.74,9.75,51400.0,6.7842,6.7912,6.7842,6.7912,51400.0
2009-09-18 11:50:00,9.75,9.78,9.74,9.76,72800.0,6.7912,6.8121,6.7842,6.7982,72800.0
2009-09-18 12:00:00,9.75,9.76,9.72,9.75,141600.0,6.7912,6.7982,6.7703,6.7912,141600.0
2009-09-18 12:10:00,9.75,9.76,9.73,9.74,52600.0,6.7912,6.7982,6.7773,6.7842,52600.0
2009-09-18 12:20:00,9.74,9.76,9.74,9.75,28000.0,6.7842,6.7982,6.7842,6.7912,28000.0
2009-09-18 12:30:00,9.75,9.76,9.74,9.74,107600.0,6.7912,6.7982,6.7842,6.7842,107600.0
2009-09-18 12:40:00,9.74,9.76,9.74,9.75,45600.0,6.7842,6.7982,6.7842,6.7912,45600.0
2009-09-18 12:50:00,9.75,9.78,9.74,9.77,130400.0,6.7912,6.8121,6.7842,6.8051,130400.0
2009-09-18 13:00:00,9.76,9.78,9.76,9.78,40600.0,6.7982,6.8121,6.7982,6.8121,40600.0
2009-09-18 13:10:00,9.78,9.78,9.74,9.76,62200.0,6.8121,6.8121,6.7842,6.7982,62200.0
2009-09-18 13:20:00,9.76,9.77,9.76,9.76,34800.0,6.7982,6.8051,6.7982,6.7982,34800.0
2009-09-18 13:30:00,9.77,9.78,9.76,9.78,44000.0,6.8051,6.8121,6.7982,6.8121,44000.0
2009-09-18 13:40:00,9.78,9.79,9.78,9.78,50200.0,6.8121,6.8191,6.8121,6.8121,50200.0
2009-09-18 13:50:00,9.79,9.79,9.77,9.77,52000.0,6.8191,6.8191,6.8051,6.8051,52000.0
2009-09-18 14:00:00,9.78,9.81,9.77,9.79,117000.0,6.8121,6.833,6.8051,6.8191,117000.0
2009-09-18 14:10:00,9.79,9.79,9.77,9.77,52200.0,6.8191,6.8191,6.8051,6.8051,52200.0
2009-09-18 14:20:00,9.78,9.8,9.77,9.79,48400.0,6.8121,6.826,6.8051,6.8191,48400.0
2009-09-18 14:30:00,9.79,9.79,9.75,9.77,66400.0,6.8191,6.8191,6.7912,6.8051,66400.0
2009-09-18 14:40:00,9.77,9.78,9.76,9.78,52800.0,6.8051,6.8121,6.7982,6.8121,52800.0
2009-09-18 14:50:00,9.78,9.79,9.78,9.79,32600.0,6.8121,6.8191,6.8121,6.8191,32600.0
2009-09-18 15:00:00,9.79,9.8,9.79,9.8,48600.0,6.8191,6.826,6.8191,6.826,48600.0
2009-09-18 15:10:00,9.8,9.81,9.8,9.8,42000.0,6.826,6.833,6.826,6.826,42000.0
2009-09-18 15:20:00,9.8,9.8,9.78,9.78,104600.0,6.826,6.826,6.8121,6.8121,104600.0
2009-09-18 15:30:00,9.78,9.78,9.74,9.75,191400.0,6.8121,6.8121,6.7842,6.7912,191400.0
2009-09-18 15:40:00,9.74,9.74,9.71,9.71,286600.0,6.7842,6.7842,6.7633,6.7633,286600.0
2009-09-18 15:50:00,9.71,9.71,9.68,9.68,527200.0,6.7633,6.7633,6.7424,6.7424,527200.0
2009-09-21 09:30:00,9.59,9.6,9.43,9.47,305000.0,6.6798,6.6867,6.5683,6.5962,305000.0
2009-09-21 09:40:00,9.47,9.55,9.47,9.54,278200.0,6.5962,6.6519,6.5962,6.6449,278200.0
2009-09-21 09:50:00,9.54,9.55,9.38,9.4,493600.0,6.6449,6.6519,6.5335,6.5474,493600.0
2009-09-21 10:00:00,9.4,9.44,9.34,9.34,167200.0,6.5474,6.5753,6.5056,6.5056,167200.0
2009-09-21 10:10:00,9.34,9.35,9.24,9.32,328000.0,6.5056,6.5126,6.436,6.4917,328000.0
2009-09-21 10:20:00,9.32,9.43,9.27,9.42,324000.0,6.4917,6.5683,6.4569,6.5613,324000.0
2009-09-21 10:30:00,9.4,9.43,9.38,9.4,151600.0,6.5474,6.5683,6.5335,6.5474,151600.0
2009-09-21 10:40:00,9.4,9.43,9.38,9.39,155600.0,6.5474,6.5683,6.5335,6.5404,155600.0
2009-09-21 10:50:00,9.4,9.44,9.4,9.43,74000.0,6.5474,6.5753,6.5474,6.5683,74000.0
2009-09-21 11:00:00,9.43,9.52,9.42,9.51,84400.0,6.5683,6.631,6.5613,6.624,84400.0
2009-09-21 11:10:00,9.51,9.52,9.49,9.51,104600.0,6.624,6.631,6.6101,6.624,104600.0
2009-09-21 11:20:00,9.51,9.52,9.49,9.49,88800.0,6.624,6.631,6.6101,6.6101,88800.0
2009-09-21 11:30:00,9.49,9.56,9.49,9.55,234400.0,6.6101,6.6589,6.6101,6.6519,234400.0
2009-09-21 11:40:00,9.56,9.56,9.49,9.5,146000.0,6.6589,6.6589,6.6101,6.6171,146000.0
2009-09-21 11:50:00,9.51,9.53,9.5,9.52,41600.0,6.624,6.638,6.6171,6.631,41600.0
2009-09-21 12:00:00,9.52,9.52,9.51,9.51,50000.0,6.631,6.631,6.624,6.624,50000.0
2009-09-21 12:10:00,9.52,9.52,9.48,9.49,44200.0,6.631,6.631,6.6031,6.6101,44200.0
2009-09-21 12:20:00,9.48,9.49,9.46,9.47,194800.0,6.6031,6.6101,6.5892,6.5962,194800.0
2009-09-21 12:30:00,9.47,9.48,9.45,9.47,198200.0,6.5962,6.6031,6.5822,6.5962,198200.0
2009-09-21 12:40:00,9.48,9.49,9.47,9.48,88400.0,6.6031,6.6101,6.5962,6.6031,88400.0
2009-09-21 12:50:00,9.47,9.48,9.47,9.47,92200.0,6.5962,6.6031,6.5962,6.5962,92200.0
2009-09-21 13:00:00,9.48,9.49,9.48,9.49,94600.0,6.6031,6.6101,6.6031,6.6101,94600.0
2009-09-21 13:10:00,9.49,9.49,9.47,9.47,161800.0,6.6101,6.6101,6.5962,6.5962,161800.0
2009-09-21 13:20:00,9.47,9.5,9.47,9.5,131000.0,6.5962,6.6171,6.5962,6.6171,131000.0
2009-09-21 13:30:00,9.5,9.55,9.5,9.54,113600.0,6.6171,6.6519,6.6171,6.6449,113600.0
2009-09-21 13:40:00,9.55,9.55,9.51,9.52,82600.0,6.6519,6.6519,6.624,6.631,82600.0
2009-09-21 13:50:00,9.52,9.53,9.5,9.52,203200.0,6.631,6.638,6.6171,6.631,203200.0
2009-09-21 14:00:00,9.53,9.53,9.52,9.53,119200.0,6.638,6.638,6.631,6.638,119200.0
2009-09-21 14:10:00,9.52,9.52,9.47,9.48,186600.0,6.631,6.631,6.5962,6.6031,186600.0
2009-09-21 14:20:00,9.48,9.5,9.47,9.49,89400.0,6.6031,6.6171,6.5962,6.6101,89400.0
2009-09-21 14:30:00,9.49,9.53,9.49,9.52,121800.0,6.6101,6.638,6.6101,6.631,121800.0
2009-09-21 14:40:00,9.51,9.56,9.51,9.56,98400.0,6.624,6.6589,6.624,6.6589,98400.0
2009-09-21 14:50:00,9.56,9.56,9.55,9.55,128000.0,6.6589,6.6589,6.6519,6.6519,128000.0
2009-09-21 15:00:00,9.55,9.56,9.55,9.55,61600.0,6.6519,6.6589,6.6519,6.6519,61600.0
2009-09-21 15:10:00,9.55,9.59,9.55,9.58,214800.0,6.6519,6.6798,6.6519,6.6728,214800.0
2009-09-21 15:20:00,9.58,9.58,9.55,9.55,99200.0,6.6728,6.6728,6.6519,6.6519,99200.0
2009-09-21 15:30:00,9.55,9.55,9.52,9.54,257400.0,6.6519,6.6519,6.631,6.6449,257400.0
2009-09-21 15:40:00,9.54,9.54,9.51,9.51,225600.0,6.6449,6.6449,6.624,6.624,225600.0
2009-09-21 15:50:00,9.51,9.53,9.49,9.49,640600.0,6.624,6.638,6.6101,6.6101,640600.0
2009-09-22 09:30:00,9.6,9.72,9.58,9.65,84600.0,6.6867,6.7703,6.6728,6.7215,84600.0
2009-09-22 09:40:00,9.67,9.68,9.62,9.63,89200.0,6.7355,6.7424,6.7006,6.7076,89200.0
2009-09-22 09:50:00,9.62,9.68,9.62,9.63,97600.0,6.7006,6.7424,6.7006,6.7076,97600.0
2009-09-22 10:00:00,9.62,9.62,9.52,9.58,102400.0,6.7006,6.7006,6.631,6.6728,102400.0
2009-09-22 10:10:00,9.59,9.65,9.58,9.64,47600.0,6.6798,6.7215,6.6728,6.7146,47600.0
2009-09-22 10:20:00,9.65,9.65,9.6,9.62,38800.0,6.7215,6.7215,6.6867,6.7006,38800.0
2009-09-22 10:30:00,9.62,9.62,9.57,9.58,30200.0,6.7006,6.7006,6.6658,6.6728,30200.0
2009-09-22 10:40:00,9.59,9.62,9.54,9.54,80600.0,6.6798,6.7006,6.6449,6.6449,80600.0
2009-09-22 10:50:00,9.54,9.59,9.52,9.56,64400.0,6.6449,6.6798,6.631,6.6589,64400.0
2009-09-22 11:00:00,9.56,9.61,9.56,9.58,75000.0,6.6589,6.6937,6.6589,6.6728,75000.0
2009-09-22 11:10:00,9.59,9.59,9.54,9.54,43200.0,6.6798,6.6798,6.6449,6.6449,43200.0
2009-09-22 11:20:00,9.55,9.56,9.52,9.54,49400.0,6.6519,6.6589,6.631,6.6449,49400.0
2009-09-22 11:30:00,9.53,9.54,9.5,9.51,94800.0,6.638,6.6449,6.6171,6.624,94800.0
2009-09-22 11:40:00,9.5,9.52,9.5,9.5,78000.0,6.6171,6.631,6.6171,6.6171,78000.0
2009-09-22 11:50:00,9.51,9.51,9.46,9.49,82400.0,6.624,6.624,6.5892,6.6101,82400.0
2009-09-22 12:00:00,9.49,9.53,9.49,9.52,108200.0,6.6101,6.638,6.6101,6.631,108200.0
2009-09-22 12:10:00,9.52,9.54,9.52,9.54,85800.0,6.631,6.6449,6.631,6.6449,85800.0
2009-09-22 12:20:00,9.54,9.55,9.53,9.54,73200.0,6.6449,6.6519,6.638,6.6449,73200.0
2009-09-22 12:30:00,9.53,9.54,9.53,9.54,29600.0,6.638,6.6449,6.638,6.6449,29600.0
2009-09-22 12:40:00,9.54,9.54,9.53,9.54,20000.0,6.6449,6.6449,6.638,6.6449,20000.0
2009-09-22 12:50:00,9.53,9.54,9.53,9.54,39000.0,6.638,6.6449,6.638,6.6449,39000.0
2009-09-22 13:00:00,9.54,9.59,9.53,9.57,108800.0,6.6449,6.6798,6.638,6.6658,108800.0
2009-09-22 13:10:00,9.58,9.58,9.52,9.53,106800.0,6.6728,6.6728,6.631,6.638,106800.0
2009-09-22 13:20:00,9.53,9.54,9.5,9.51,49000.0,6.638,6.6449,6.6171,6.624,49000.0
2009-09-22 13:30:00,9.51,9.55,9.51,9.53,68600.0,6.624,6.6519,6.624,6.638,68600.0
2009-09-22 13:40:00,9.53,9.55,9.5,9.53,124600.0,6.638,6.6519,6.6171,6.638,124600.0
2009-09-22 13:50:00,9.53,9.54,9.5,9.52,111000.0,6.638,6.6449,6.6171,6.631,111000.0
2009-09-22 14:00:00,9.52,9.52,9.5,9.52,104000.0,6.631,6.631,6.6171,6.631,104000.0
2009-09-22 14:10:00,9.52,9.53,9.51,9.52,91200.0,6.631,6.638,6.624,6.631,91200.0
2009-09-22 14:20:00,9.52,9.53,9.5,9.51,119200.0,6.631,6.638,6.6171,6.624,119200.0
2009-09-22 14:30:00,9.52,9.53,9.51,9.52,111800.0,6.631,6.638,6.624,6.631,111800.0
2009-09-22 14:40:00,9.53,9.55,9.52,9.54,74000.0,6.638,6.6519,6.631,6.6449,74000.0
2009-09-22 14:50:00,9.54,9.57,9.53,9.56,116200.0,6.6449,6.6658,6.638,6.6589,116200.0
2009-09-22 15:00:00,9.56,9.56,9.52,9.54,114200.0,6.6589,6.6589,6.631,6.6449,114200.0
2009-09-22 15:10:00,9.54,9.54,9.51,9.52,73200.0,6.6449,6.6449,6.624,6.631,73200.0
2009-09-22 15:20:00,9.52,9.55,9.52,9.53,68800.0,6.631,6.6519,6.631,6.638,68800.0
2009-09-22 15:30:00,9.54,9.55,9.51,9.51,104400.0,6.6449,6.6519,6.624,6.624,104400.0
2009-09-22 15:40:00,9.51,9.53,9.51,9.52,142400.0,6.624,6.638,6.624,6.631,142400.0
2009-09-22 15:50:00,9.52,9.52,9.51,9.51,164800.0,6.631,6.631,6.624,6.624,164800.0
2009-09-23 09:30:00,9.52,9.6,9.42,9.57,73400.0,6.631,6.6867,6.5613,6.6658,73400.0
2009-09-23 09:40:00,9.56,9.59,9.56,9.59,51600.0,6.6589,6.6798,6.6589,6.6798,51600.0
2009-09-23 09:50:00,9.59,9.61,9.55,9.56,120200.0,6.6798,6.6937,6.6519,6.6589,120200.0
2009-09-23 10:00:00,9.55,9.6,9.54,9.56,58600.0,6.6519,6.6867,6.6449,6.6589,58600.0
2009-09-23 10:10:00,9.57,9.6,9.57,9.59,47800.0,6.6658,6.6867,6.6658,6.6798,47800.0
2009-09-23 10:20:00,9.59,9.62,9.59,9.62,33000.0,6.6798,6.7006,6.6798,6.7006,33000.0
2009-09-23 10:30:00,9.61,9.62,9.55,9.55,138200.0,6.6937,6.7006,6.6519,6.6519,138200.0
2009-09-23 10:40:00,9.55,9.56,9.51,9.55,46400.0,6.6519,6.6589,6.624,6.6519,46400.0
2009-09-23 10:50:00,9.55,9.57,9.54,9.56,46400.0,6.6519,6.6658,6.6449,6.6589,46400.0
2009-09-23 11:00:00,9.56,9.56,9.52,9.54,42000.0,6.6589,6.6589,6.631,6.6449,42000.0
2009-09-23 11:10:00,9.54,9.55,9.53,9.53,35600.0,6.6449,6.6519,6.638,6.638,35600.0
2009-09-23 11:20:00,9.54,9.56,9.53,9.53,63400.0,6.6449,6.6589,6.638,6.638,63400.0
2009-09-23 11:30:00,9.54,9.54,9.54,9.54,9200.0,6.6449,6.6449,6.6449,6.6449,9200.0
2009-09-23 11:40:00,9.53,9.54,9.51,9.52,70800.0,6.638,6.6449,6.624,6.631,70800.0
2009-09-23 11:50:00,9.51,9.52,9.51,9.51,24400.0,6.624,6.631,6.624,6.624,24400.0
2009-09-23 12:00:00,9.51,9.52,9.49,9.5,85800.0,6.624,6.631,6.6101,6.6171,85800.0
2009-09-23 12:10:00,9.49,9.51,9.49,9.5,43600.0,6.6101,6.624,6.6101,6.6171,43600.0
2009-09-23 12:20:00,9.5,9.51,9.49,9.51,38000.0,6.6171,6.624,6.6101,6.624,38000.0
2009-09-23 12:30:00,9.51,9.53,9.51,9.53,57400.0,6.624,6.638,6.624,6.638,57400.0
2009-09-23 12:40:00,9.53,9.55,9.53,9.55,87600.0,6.638,6.6519,6.638,6.6519,87600.0
2009-09-23 12:50:00,9.55,9.55,9.53,9.53,39400.0,6.6519,6.6519,6.638,6.638,39400.0
2009-09-23 13:00:00,9.53,9.53,9.51,9.52,35400.0,6.638,6.638,6.624,6.631,35400.0
2009-09-23 13:10:00,9.51,9.53,9.5,9.53,39200.0,6.624,6.638,6.6171,6.638,39200.0
2009-09-23 13:20:00,9.53,9.54,9.51,9.52,46600.0,6.638,6.6449,6.624,6.631,46600.0
2009-09-23 13:30:00,9.52,9.54,9.51,9.53,60800.0,6.631,6.6449,6.624,6.638,60800.0
2009-09-23 13:40:00,9.53,9.54,9.52,9.53,42600.0,6.638,6.6449,6.631,6.638,42600.0
2009-09-23 13:50:00,9.54,9.54,9.52,9.52,26000.0,6.6449,6.6449,6.631,6.631,26000.0
2009-09-23 14:00:00,9.52,9.54,9.51,9.53,30400.0,6.631,6.6449,6.624,6.638,30400.0
2009-09-23 14:10:00,9.54,9.61,9.52,9.59,81200.0,6.6449,6.6937,6.631,6.6798,81200.0
2009-09-23 14:20:00,9.6,9.6,9.53,9.59,90400.0,6.6867,6.6867,6.638,6.6798,90400.0
2009-09-23 14:30:00,9.59,9.66,9.58,9.63,130200.0,6.6798,6.7285,6.6728,6.7076,130200.0
2009-09-23 14:40:00,9.63,9.63,9.59,9.6,49600.0,6.7076,6.7076,6.6798,6.6867,49600.0
2009-09-23 14:50:00,9.6,9.61,9.51,9.53,86600.0,6.6867,6.6937,6.624,6.638,86600.0
2009-09-23 15:00:00,9.53,9.58,9.53,9.57,96400.0,6.638,6.6728,6.638,6.6658,96400.0
2009-09-23 15:10:00,9.56,9.57,9.47,9.5,256000.0,6.6589,6.6658,6.5962,6.6171,256000.0
2009-09-23 15:20:00,9.5,9.5,9.4,9.42,172600.0,6.6171,6.6171,6.5474,6.5613,172600.0
2009-09-23 15:30:00,9.42,9.42,9.36,9.38,238200.0,6.5613,6.5613,6.5195,6.5335,238200.0
2009-09-23 15:40:00,9.38,9.42,9.38,9.38,191000.0,6.5335,6.5613,6.5335,6.5335,191000.0
2009-09-23 15:50:00,9.38,9.38,9.31,9.34,489200.0,6.5335,6.5335,6.4847,6.5056,489200.0
2009-09-24 09:30:00,9.48,9.48,9.29,9.31,113600.0,6.6031,6.6031,6.4708,6.4847,113600.0
2009-09-24 09:40:00,9.33,9.36,9.21,9.22,185600.0,6.4987,6.5195,6.4151,6.422,185600.0
2009-09-24 09:50:00,9.22,9.23,9.19,9.23,359000.0,6.422,6.429,6.4011,6.429,359000.0
2009-09-24 10:00:00,9.22,9.26,9.16,9.24,426200.0,6.422,6.4499,6.3802,6.436,426200.0
2009-09-24 10:10:00,9.23,9.28,9.22,9.27,185400.0,6.429,6.4638,6.422,6.4569,185400.0
2009-09-24 10:20:00,9.27,9.3,9.23,9.24,188400.0,6.4569,6.4778,6.429,6.436,188400.0
2009-09-24 10:30:00,9.24,9.25,9.18,9.19,167200.0,6.436,6.4429,6.3942,6.4011,167200.0
2009-09-24 10:40:00,9.19,9.28,9.16,9.22,197400.0,6.4011,6.4638,6.3802,6.422,197400.0
2009-09-24 10:50:00,9.22,9.3,9.21,9.29,85600.0,6.422,6.4778,6.4151,6.4708,85600.0
2009-09-24 11:00:00,9.3,9.33,9.29,9.33,63200.0,6.4778,6.4987,6.4708,6.4987,63200.0
2009-09-24 11:10:00,9.33,9.38,9.33,9.35,161800.0,6.4987,6.5335,6.4987,6.5126,161800.0
2009-09-24 11:20:00,9.35,9.36,9.32,9.32,74200.0,6.5126,6.5195,6.4917,6.4917,74200.0
2009-09-24 11:30:00,9.32,9.35,9.27,9.28,68000.0,6.4917,6.5126,6.4569,6.4638,68000.0
2009-09-24 11:40:00,9.28,9.3,9.28,9.28,48200.0,6.4638,6.4778,6.4638,6.4638,48200.0
2009-09-24 11:50:00,9.28,9.28,9.22,9.26,22400.0,6.4638,6.4638,6.422,6.4499,22400.0
2009-09-24 12:00:00,9.25,9.3,9.24,9.3,106600.0,6.4429,6.4778,6.436,6.4778,106600.0
2009-09-24 12:10:00,9.31,9.34,9.31,9.34,93200.0,6.4847,6.5056,6.4847,6.5056,93200.0
2009-09-24 12:20:00,9.34,9.34,9.3,9.3,23800.0,6.5056,6.5056,6.4778,6.4778,23800.0
2009-09-24 12:30:00,9.3,9.31,9.3,9.31,111600.0,6.4778,6.4847,6.4778,6.4847,111600.0
2009-09-24 12:40:00,9.31,9.32,9.3,9.31,37600.0,6.4847,6.4917,6.4778,6.4847,37600.0
2009-09-24 12:50:00,9.31,9.33,9.28,9.29,162800.0,6.4847,6.4987,6.4638,6.4708,162800.0
2009-09-24 13:00:00,9.29,9.3,9.28,9.3,43000.0,6.4708,6.4778,6.4638,6.4778,43000.0
2009-09-24 13:10:00,9.29,9.35,9.29,9.32,92000.0,6.4708,6.5126,6.4708,6.4917,92000.0
2009-09-24 13:20:00,9.32,9.34,9.31,9.32,49800.0,6.4917,6.5056,6.4847,6.4917,49800.0
2009-09-24 13:30:00,9.33,9.33,9.29,9.29,59400.0,6.4987,6.4987,6.4708,6.4708,59400.0
2009-09-24 13:40:00,9.3,9.31,9.27,9.29,130600.0,6.4778,6.4847,6.4569,6.4708,130600.0
2009-09-24 13:50:00,9.29,9.29,9.26,9.28,56000.0,6.4708,6.4708,6.4499,6.4638,56000.0
2009-09-24 14:00:00,9.28,9.31,9.27,9.29,95000.0,6.4638,6.4847,6.4569,6.4708,95000.0
2009-09-24 14:10:00,9.28,9.31,9.27,9.3,131600.0,6.4638,6.4847,6.4569,6.4778,131600.0
2009-09-24 14:20:00,9.3,9.3,9.26,9.28,81800.0,6.4778,6.4778,6.4499,6.4638,81800.0
2009-09-24 14:30:00,9.28,9.34,9.28,9.34,109600.0,6.4638,6.5056,6.4638,6.5056,109600.0
2009-09-24 14:40:00,9.34,9.34,9.3,9.31,90000.0,6.5056,6.5056,6.4778,6.4847,90000.0
2009-09-24 14:50:00,9.31,9.37,9.31,9.36,93800.0,6.4847,6.5265,6.4847,6.5195,93800.0
2009-09-24 15:00:00,9.37,9.37,9.33,9.33,88400.0,6.5265,6.5265,6.4987,6.4987,88400.0
2009-09-24 15:10:00,9.33,9.38,9.32,9.38,164200.0,6.4987,6.5335,6.4917,6.5335,164200.0
2009-09-24 15:20:00,9.37,9.38,9.36,9.36,128600.0,6.5265,6.5335,6.5195,6.5195,128600.0
2009-09-24 15:30:00,9.36,9.38,9.31,9.31,145200.0,6.5195,6.5335,6.4847,6.4847,145200.0
2009-09-24 15:40:00,9.31,9.37,9.31,9.36,168600.0,6.4847,6.5265,6.4847,6.5195,168600.0
2009-09-24 15:50:00,9.36,9.39,9.36,9.37,540800.0,6.5195,6.5404,6.5195,6.5265,540800.0
2009-09-25 09:30:00,9.29,9.34,9.15,9.2,243400.0,6.4708,6.5056,6.3733,6.4081,243400.0
2009-09-25 09:40:00,9.19,9.27,9.19,9.2,94400.0,6.4011,6.4569,6.4011,6.4081,94400.0
2009-09-25 09:50:00,9.2,9.28,9.13,9.2,158000.0,6.4081,6.4638,6.3593,6.4081,158000.0
2009-09-25 10:00:00,9.19,9.2,9.11,9.17,164400.0,6.4011,6.4081,6.3454,6.3872,164400.0
2009-09-25 10:10:00,9.15,9.21,9.13,9.2,95600.0,6.3733,6.4151,6.3593,6.4081,95600.0
2009-09-25 10:20:00,9.2,9.22,9.15,9.15,72200.0,6.4081,6.422,6.3733,6.3733,72200.0
2009-09-25 10:30:00,9.16,9.2,9.15,9.15,102600.0,6.3802,6.4081,6.3733,6.3733,102600.0
2009-09-25 10:40:00,9.15,9.15,9.13,9.13,103200.0,6.3733,6.3733,6.3593,6.3593,103200.0
2009-09-25 10:50:00,9.13,9.15,9.11,9.12,118400.0,6.3593,6.3733,6.3454,6.3524,118400.0
2009-09-25 11:00:00,9.12,9.17,9.11,9.13,92200.0,6.3524,6.3872,6.3454,6.3593,92200.0
2009-09-25 11:10:00,9.12,9.12,9.06,9.06,143000.0,6.3524,6.3524,6.3106,6.3106,143000.0
2009-09-25 11:20:00,9.07,9.1,9.07,9.1,109000.0,6.3176,6.3385,6.3176,6.3385,109000.0
2009-09-25 11:30:00,9.1,9.1,9.09,9.1,23800.0,6.3385,6.3385,6.3315,6.3385,23800.0
2009-09-25 11:40:00,9.09,9.11,9.09,9.1,17800.0,6.3315,6.3454,6.3315,6.3385,17800.0
2009-09-25 11:50:00,9.1,9.14,9.1,9.12,69000.0,6.3385,6.3663,6.3385,6.3524,69000.0
2009-09-25 12:00:00,9.12,9.16,9.11,9.15,36400.0,6.3524,6.3802,6.3454,6.3733,36400.0
2009-09-25 12:10:00,9.15,9.15,9.09,9.09,37200.0,6.3733,6.3733,6.3315,6.3315,37200.0
2009-09-25 12:20:00,9.09,9.09,9.05,9.09,63000.0,6.3315,6.3315,6.3036,6.3315,63000.0
2009-09-25 12:30:00,9.09,9.1,9.07,9.09,42000.0,6.3315,6.3385,6.3176,6.3315,42000.0
2009-09-25 12:40:00,9.09,9.12,9.08,9.1,49600.0,6.3315,6.3524,6.3245,6.3385,49600.0
2009-09-25 12:50:00,9.1,9.13,9.1,9.11,30400.0,6.3385,6.3593,6.3385,6.3454,30400.0
2009-09-25 13:00:00,9.11,9.11,9.08,9.08,27800.0,6.3454,6.3454,6.3245,6.3245,27800.0
2009-09-25 13:10:00,9.08,9.09,9.07,9.08,35400.0,6.3245,6.3315,6.3176,6.3245,35400.0
2009-09-25 13:20:00,9.08,9.11,9.06,9.1,63400.0,6.3245,6.3454,6.3106,6.3385,63400.0
2009-09-25 13:30:00,9.1,9.11,9.09,9.1,26600.0,6.3385,6.3454,6.3315,6.3385,26600.0
2009-09-25 13:40:00,9.1,9.14,9.1,9.14,45000.0,6.3385,6.3663,6.3385,6.3663,45000.0
2009-09-25 13:50:00,9.15,9.21,9.15,9.21,71000.0,6.3733,6.4151,6.3733,6.4151,71000.0
2009-09-25 14:00:00,9.21,9.28,9.21,9.28,326400.0,6.4151,6.4638,6.4151,6.4638,326400.0
2009-09-25 14:10:00,9.28,9.29,9.24,9.25,131800.0,6.4638,6.4708,6.436,6.4429,131800.0
2009-09-25 14:20:00,9.25,9.26,9.21,9.22,54400.0,6.4429,6.4499,6.4151,6.422,54400.0
2009-09-25 14:30:00,9.22,9.22,9.19,9.21,38000.0,6.422,6.422,6.4011,6.4151,38000.0
2009-09-25 14:40:00,9.22,9.22,9.2,9.21,33400.0,6.422,6.422,6.4081,6.4151,33400.0
2009-09-25 14:50:00,9.21,9.27,9.21,9.26,35200.0,6.4151,6.4569,6.4151,6.4499,35200.0
2009-09-25 15:00:00,9.26,9.27,9.26,9.26,44000.0,6.4499,6.4569,6.4499,6.4499,44000.0
2009-09-25 15:10:00,9.26,9.27,9.24,9.26,31600.0,6.4499,6.4569,6.436,6.4499,31600.0
2009-09-25 15:20:00,9.26,9.26,9.23,9.24,57200.0,6.4499,6.4499,6.429,6.436,57200.0
2009-09-25 15:30:00,9.23,9.24,9.21,9.22,53200.0,6.429,6.436,6.4151,6.422,53200.0
2009-09-25 15:40:00,9.22,9.22,9.15,9.15,162000.0,6.422,6.422,6.3733,6.3733,162000.0
2009-09-25 15:50:00,9.15,9.2,9.14,9.15,362200.0,6.3733,6.4081,6.3663,6.3733,362200.0
2009-09-28 09:30:00,9.22,9.35,9.22,9.29,56600.0,6.422,6.5126,6.422,6.4708,56600.0
2009-09-28 09:40:00,9.29,9.42,9.29,9.4,55200.0,6.4708,6.5613,6.4708,6.5474,55200.0
2009-09-28 09:50:00,9.4,9.42,9.37,9.41,108200.0,6.5474,6.5613,6.5265,6.5544,108200.0
2009-09-28 10:00:00,9.42,9.55,9.42,9.52,201600.0,6.5613,6.6519,6.5613,6.631,201600.0
2009-09-28 10:10:00,9.52,9.54,9.44,9.45,101800.0,6.631,6.6449,6.5753,6.5822,101800.0
2009-09-28 10:20:00,9.44,9.47,9.44,9.45,67200.0,6.5753,6.5962,6.5753,6.5822,67200.0
2009-09-28 10:30:00,9.45,9.54,9.45,9.52,81000.0,6.5822,6.6449,6.5822,6.631,81000.0
2009-09-28 10:40:00,9.52,9.52,9.5,9.51,49000.0,6.631,6.631,6.6171,6.624,49000.0
2009-09-28 10:50:00,9.5,9.54,9.49,9.54,97200.0,6.6171,6.6449,6.6101,6.6449,97200.0
2009-09-28 11:00:00,9.53,9.55,9.51,9.55,79600.0,6.638,6.6519,6.624,6.6519,79600.0
2009-09-28 11:10:00,9.54,9.56,9.53,9.56,82200.0,6.6449,6.6589,6.638,6.6589,82200.0
2009-09-28 11:20:00,9.55,9.55,9.51,9.51,67800.0,6.6519,6.6519,6.624,6.624,67800.0
2009-09-28 11:30:00,9.51,9.55,9.5,9.55,143400.0,6.624,6.6519,6.6171,6.6519,143400.0
2009-09-28 11:40:00,9.55,9.58,9.55,9.58,58800.0,6.6519,6.6728,6.6519,6.6728,58800.0
2009-09-28 11:50:00,9.58,9.62,9.57,9.6,106400.0,6.6728,6.7006,6.6658,6.6867,106400.0
2009-09-28 12:00:00,9.6,9.61,9.58,9.58,75400.0,6.6867,6.6937,6.6728,6.6728,75400.0
2009-09-28 12:10:00,9.59,9.59,9.56,9.57,28200.0,6.6798,6.6798,6.6589,6.6658,28200.0
2009-09-28 12:20:00,9.57,9.58,9.56,9.58,42400.0,6.6658,6.6728,6.6589,6.6728,42400.0
2009-09-28 12:30:00,9.58,9.61,9.58,9.6,66000.0,6.6728,6.6937,6.6728,6.6867,66000.0
2009-09-28 12:40:00,9.6,9.63,9.6,9.62,56600.0,6.6867,6.7076,6.6867,6.7006,56600.0
2009-09-28 12:50:00,9.63,9.63,9.63,9.63,70200.0,6.7076,6.7076,6.7076,6.7076,70200.0
2009-09-28 13:00:00,9.63,9.63,9.62,9.62,79600.0,6.7076,6.7076,6.7006,6.7006,79600.0
2009-09-28 13:10:00,9.62,9.66,9.62,9.65,92200.0,6.7006,6.7285,6.7006,6.7215,92200.0
2009-09-28 13:20:00,9.65,9.71,9.65,9.71,93800.0,6.7215,6.7633,6.7215,6.7633,93800.0
2009-09-28 13:30:00,9.71,9.71,9.7,9.7,74600.0,6.7633,6.7633,6.7564,6.7564,74600.0
2009-09-28 13:40:00,9.71,9.74,9.71,9.74,145200.0,6.7633,6.7842,6.7633,6.7842,145200.0
2009-09-28 13:50:00,9.74,9.75,9.71,9.71,137800.0,6.7842,6.7912,6.7633,6.7633,137800.0
2009-09-28 14:00:00,9.71,9.72,9.69,9.69,85200.0,6.7633,6.7703,6.7494,6.7494,85200.0
2009-09-28 14:10:00,9.69,9.7,9.67,9.68,101800.0,6.7494,6.7564,6.7355,6.7424,101800.0
2009-09-28 14:20:00,9.68,9.69,9.67,9.68,98000.0,6.7424,6.7494,6.7355,6.7424,98000.0
2009-09-28 14:30:00,9.68,9.69,9.65,9.68,130400.0,6.7424,6.7494,6.7215,6.7424,130400.0
2009-09-28 14:40:00,9.68,9.69,9.67,9.69,74800.0,6.7424,6.7494,6.7355,6.7494,74800.0
2009-09-28 14:50:00,9.68,9.71,9.67,9.7,136400.0,6.7424,6.7633,6.7355,6.7564,136400.0
2009-09-28 15:00:00,9.7,9.7,9.67,9.67,73600.0,6.7564,6.7564,6.7355,6.7355,73600.0
2009-09-28 15:10:00,9.67,9.67,9.65,9.65,90800.0,6.7355,6.7355,6.7215,6.7215,90800.0
2009-09-28 15:20:00,9.65,9.69,9.65,9.69,112600.0,6.7215,6.7494,6.7215,6.7494,112600.0
2009-09-28 15:30:00,9.68,9.7,9.67,9.69,140400.0,6.7424,6.7564,6.7355,6.7494,140400.0
2009-09-28 15:40:00,9.69,9.71,9.68,9.69,178200.0,6.7494,6.7633,6.7424,6.7494,178200.0
2009-09-28 15:50:00,9.69,9.72,9.69,9.72,279400.0,6.7494,6.7703,6.7494,6.7703,279400.0
2009-09-29 09:30:00,9.72,9.92,9.72,9.88,158800.0,6.7703,6.9096,6.7703,6.8817,158800.0
2009-09-29 09:40:00,9.9,9.95,9.87,9.93,193400.0,6.8957,6.9305,6.8748,6.9166,193400.0
2009-09-29 09:50:00,9.94,10.06,9.93,10.0,482600.0,6.9235,7.0071,6.9166,6.9653,482600.0
2009-09-29 10:00:00,10.0,10.0,9.91,9.97,744600.0,6.9653,6.9653,6.9026,6.9444,744600.0
2009-09-29 10:10:00,9.97,10.05,9.94,10.0,142600.0,6.9444,7.0002,6.9235,6.9653,142600.0
2009-09-29 10:20:00,9.99,10.01,9.95,9.97,132200.0,6.9584,6.9723,6.9305,6.9444,132200.0
2009-09-29 10:30:00,9.97,10.05,9.97,10.05,148200.0,6.9444,7.0002,6.9444,7.0002,148200.0
2009-09-29 10:40:00,10.05,10.13,10.05,10.11,258200.0,7.0002,7.0559,7.0002,7.0419,258200.0
2009-09-29 10:50:00,10.11,10.12,10.04,10.05,184000.0,7.0419,7.0489,6.9932,7.0002,184000.0
2009-09-29 11:00:00,10.05,10.05,9.96,9.97,300000.0,7.0002,7.0002,6.9375,6.9444,300000.0
2009-09-29 11:10:00,9.96,10.0,9.96,9.99,133800.0,6.9375,6.9653,6.9375,6.9584,133800.0
2009-09-29 11:20:00,9.99,9.99,9.95,9.99,103000.0,6.9584,6.9584,6.9305,6.9584,103000.0
2009-09-29 11:30:00,9.99,10.0,9.95,9.95,68600.0,6.9584,6.9653,6.9305,6.9305,68600.0
2009-09-29 11:40:00,9.95,9.97,9.9,9.9,169800.0,6.9305,6.9444,6.8957,6.8957,169800.0
2009-09-29 11:50:00,9.9,9.95,9.89,9.94,48600.0,6.8957,6.9305,6.8887,6.9235,48600.0
2009-09-29 12:00:00,9.94,9.96,9.92,9.93,226600.0,6.9235,6.9375,6.9096,6.9166,226600.0
2009-09-29 12:10:00,9.93,9.95,9.91,9.93,55600.0,6.9166,6.9305,6.9026,6.9166,55600.0
2009-09-29 12:20:00,9.93,9.93,9.87,9.88,63800.0,6.9166,6.9166,6.8748,6.8817,63800.0
2009-09-29 12:30:00,9.89,9.9,9.88,9.88,35000.0,6.8887,6.8957,6.8817,6.8817,35000.0
2009-09-29 12:40:00,9.89,9.97,9.88,9.97,186200.0,6.8887,6.9444,6.8817,6.9444,186200.0
2009-09-29 12:50:00,9.97,10.0,9.96,9.96,114000.0,6.9444,6.9653,6.9375,6.9375,114000.0
2009-09-29 13:00:00,9.96,10.05,9.96,10.05,104600.0,6.9375,7.0002,6.9375,7.0002,104600.0
2009-09-29 13:10:00,10.05,10.1,10.05,10.08,315600.0,7.0002,7.035,7.0002,7.0211,315600.0
2009-09-29 13:20:00,10.08,10.13,10.08,10.12,174600.0,7.0211,7.0559,7.0211,7.0489,174600.0
2009-09-29 13:30:00,10.12,10.17,10.11,10.16,239200.0,7.0489,7.0837,7.0419,7.0768,239200.0
2009-09-29 13:40:00,10.16,10.19,10.15,10.15,238200.0,7.0768,7.0977,7.0698,7.0698,238200.0
2009-09-29 13:50:00,10.15,10.18,10.14,10.18,106200.0,7.0698,7.0907,7.0628,7.0907,106200.0
2009-09-29 14:00:00,10.18,10.18,10.17,10.17,192800.0,7.0907,7.0907,7.0837,7.0837,192800.0
2009-09-29 14:10:00,10.17,10.18,10.13,10.17,104400.0,7.0837,7.0907,7.0559,7.0837,104400.0
2009-09-29 14:20:00,10.17,10.23,10.15,10.22,279000.0,7.0837,7.1255,7.0698,7.1186,279000.0
2009-09-29 14:30:00,10.22,10.27,10.21,10.27,192600.0,7.1186,7.1534,7.1116,7.1534,192600.0
2009-09-29 14:40:00,10.27,10.28,10.23,10.24,184800.0,7.1534,7.1604,7.1255,7.1325,184800.0
2009-09-29 14:50:00,10.24,10.27,10.22,10.22,140600.0,7.1325,7.1534,7.1186,7.1186,140600.0
2009-09-29 15:00:00,10.22,10.23,10.21,10.22,252200.0,7.1186,7.1255,7.1116,7.1186,252200.0
2009-09-29 15:10:00,10.22,10.23,10.21,10.22,156200.0,7.1186,7.1255,7.1116,7.1186,156200.0
2009-09-29 15:20:00,10.21,10.21,10.14,10.15,354600.0,7.1116,7.1116,7.0628,7.0698,354600.0
2009-09-29 15:30:00,10.15,10.17,10.13,10.15,229000.0,7.0698,7.0837,7.0559,7.0698,229000.0
2009-09-29 15:40:00,10.15,10.15,10.11,10.11,447600.0,7.0698,7.0698,7.0419,7.0419,447600.0
2009-09-29 15:50:00,10.11,10.13,10.08,10.11,378800.0,7.0419,7.0559,7.0211,7.0419,378800.0
2009-09-30 09:30:00,10.12,10.18,10.07,10.13,87200.0,7.0489,7.0907,7.0141,7.0559,87200.0
2009-09-30 09:40:00,10.13,10.14,9.88,9.89,165600.0,7.0559,7.0628,6.8817,6.8887,165600.0
2009-09-30 09:50:00,9.9,9.97,9.83,9.9,155000.0,6.8957,6.9444,6.8469,6.8957,155000.0
2009-09-30 10:00:00,9.9,9.95,9.86,9.87,180600.0,6.8957,6.9305,6.8678,6.8748,180600.0
2009-09-30 10:10:00,9.87,9.94,9.87,9.9,117400.0,6.8748,6.9235,6.8748,6.8957,117400.0
2009-09-30 10:20:00,9.89,9.95,9.87,9.95,102200.0,6.8887,6.9305,6.8748,6.9305,102200.0
2009-09-30 10:30:00,9.95,10.03,9.94,10.0,238600.0,6.9305,6.9862,6.9235,6.9653,238600.0
2009-09-30 10:40:00,9.99,10.01,9.97,9.98,109400.0,6.9584,6.9723,6.9444,6.9514,109400.0
2009-09-30 10:50:00,9.99,10.01,9.97,9.97,164600.0,6.9584,6.9723,6.9444,6.9444,164600.0
2009-09-30 11:00:00,9.97,10.02,9.97,10.02,110000.0,6.9444,6.9793,6.9444,6.9793,110000.0
2009-09-30 11:10:00,10.02,10.14,10.0,10.14,466000.0,6.9793,7.0628,6.9653,7.0628,466000.0
2009-09-30 11:20:00,10.14,10.3,10.13,10.15,879200.0,7.0628,7.1743,7.0559,7.0698,879200.0
2009-09-30 11:30:00,10.16,10.19,10.08,10.09,266400.0,7.0768,7.0977,7.0211,7.028,266400.0
2009-09-30 11:40:00,10.09,10.1,10.06,10.07,142800.0,7.028,7.035,7.0071,7.0141,142800.0
2009-09-30 11:50:00,10.07,10.15,10.06,10.13,169400.0,7.0141,7.0698,7.0071,7.0559,169400.0
2009-09-30 12:00:00,10.13,10.15,10.11,10.11,155800.0,7.0559,7.0698,7.0419,7.0419,155800.0
2009-09-30 12:10:00,10.12,10.14,10.09,10.09,68800.0,7.0489,7.0628,7.028,7.028,68800.0
2009-09-30 12:20:00,10.09,10.14,10.08,10.11,62400.0,7.028,7.0628,7.0211,7.0419,62400.0
2009-09-30 12:30:00,10.11,10.14,10.1,10.11,84200.0,7.0419,7.0628,7.035,7.0419,84200.0
2009-09-30 12:40:00,10.11,10.13,10.11,10.12,128200.0,7.0419,7.0559,7.0419,7.0489,128200.0
2009-09-30 12:50:00,10.12,10.18,10.11,10.17,124400.0,7.0489,7.0907,7.0419,7.0837,124400.0
2009-09-30 13:00:00,10.18,10.22,10.15,10.15,181000.0,7.0907,7.1186,7.0698,7.0698,181000.0
2009-09-30 13:10:00,10.15,10.15,10.09,10.1,133000.0,7.0698,7.0698,7.028,7.035,133000.0
2009-09-30 13:20:00,10.1,10.17,10.09,10.14,99800.0,7.035,7.0837,7.028,7.0628,99800.0
2009-09-30 13:30:00,10.14,10.15,10.13,10.15,190600.0,7.0628,7.0698,7.0559,7.0698,190600.0
2009-09-30 13:40:00,10.15,10.19,10.15,10.19,272400.0,7.0698,7.0977,7.0698,7.0977,272400.0
2009-09-30 13:50:00,10.19,10.21,10.17,10.17,89000.0,7.0977,7.1116,7.0837,7.0837,89000.0
2009-09-30 14:00:00,10.17,10.18,10.14,10.17,77800.0,7.0837,7.0907,7.0628,7.0837,77800.0
2009-09-30 14:10:00,10.17,10.2,10.15,10.19,89600.0,7.0837,7.1046,7.0698,7.0977,89600.0
2009-09-30 14:20:00,10.2,10.2,10.18,10.19,64000.0,7.1046,7.1046,7.0907,7.0977,64000.0
2009-09-30 14:30:00,10.19,10.19,10.15,10.16,65400.0,7.0977,7.0977,7.0698,7.0768,65400.0
2009-09-30 14:40:00,10.16,10.19,10.12,10.13,103200.0,7.0768,7.0977,7.0489,7.0559,103200.0
2009-09-30 14:50:00,10.13,10.13,10.1,10.12,143400.0,7.0559,7.0559,7.035,7.0489,143400.0
2009-09-30 15:00:00,10.12,10.18,10.1,10.17,351200.0,7.0489,7.0907,7.035,7.0837,351200.0
2009-09-30 15:10:00,10.17,10.18,10.11,10.14,270600.0,7.0837,7.0907,7.0419,7.0628,270600.0
2009-09-30 15:20:00,10.14,10.15,10.08,10.09,177400.0,7.0628,7.0698,7.0211,7.028,177400.0
2009-09-30 15:30:00,10.09,10.12,10.07,10.09,176600.0,7.028,7.0489,7.0141,7.028,176600.0
2009-09-30 15:40:00,10.1,10.13,10.06,10.13,380000.0,7.035,7.0559,7.0071,7.0559,380000.0
2009-09-30 15:50:00,10.13,10.17,10.11,10.12,762000.0,7.0559,7.0837,7.0419,7.0489,762000.0
2009-10-01 09:30:00,10.06,10.27,9.89,10.27,275600.0,7.0071,7.1534,6.8887,7.1534,275600.0
2009-10-01 09:40:00,10.27,10.44,10.26,10.37,380800.0,7.1534,7.2718,7.1464,7.223,380800.0
2009-10-01 09:50:00,10.38,10.42,10.28,10.29,408000.0,7.23,7.2579,7.1604,7.1673,408000.0
2009-10-01 10:00:00,10.31,10.34,10.22,10.29,543200.0,7.1813,7.2022,7.1186,7.1673,543200.0
2009-10-01 10:10:00,10.28,10.36,10.27,10.35,160600.0,7.1604,7.2161,7.1534,7.2091,160600.0
2009-10-01 10:20:00,10.35,10.45,10.34,10.38,302800.0,7.2091,7.2788,7.2022,7.23,302800.0
2009-10-01 10:30:00,10.37,10.37,10.29,10.32,314000.0,7.223,7.223,7.1673,7.1882,314000.0
2009-10-01 10:40:00,10.32,10.34,10.26,10.26,191400.0,7.1882,7.2022,7.1464,7.1464,191400.0
2009-10-01 10:50:00,10.26,10.3,10.22,10.24,225000.0,7.1464,7.1743,7.1186,7.1325,225000.0
2009-10-01 11:00:00,10.24,10.25,10.05,10.05,430000.0,7.1325,7.1395,7.0002,7.0002,430000.0
2009-10-01 11:10:00,10.05,10.11,10.05,10.11,128800.0,7.0002,7.0419,7.0002,7.0419,128800.0
2009-10-01 11:20:00,10.11,10.18,10.1,10.15,341600.0,7.0419,7.0907,7.035,7.0698,341600.0
2009-10-01 11:30:00,10.15,10.17,10.09,10.15,539800.0,7.0698,7.0837,7.028,7.0698,539800.0
2009-10-01 11:40:00,10.15,10.19,10.15,10.16,229200.0,7.0698,7.0977,7.0698,7.0768,229200.0
2009-10-01 11:50:00,10.15,10.16,10.12,10.15,76200.0,7.0698,7.0768,7.0489,7.0698,76200.0
2009-10-01 12:00:00,10.15,10.17,10.13,10.14,206600.0,7.0698,7.0837,7.0559,7.0628,206600.0
2009-10-01 12:10:00,10.14,10.15,10.1,10.1,300400.0,7.0628,7.0698,7.035,7.035,300400.0
2009-10-01 12:20:00,10.1,10.1,10.05,10.06,253400.0,7.035,7.035,7.0002,7.0071,253400.0
2009-10-01 12:30:00,10.06,10.07,10.05,10.06,204600.0,7.0071,7.0141,7.0002,7.0071,204600.0
2009-10-01 12:40:00,10.06,10.06,10.01,10.02,183800.0,7.0071,7.0071,6.9723,6.9793,183800.0
2009-10-01 12:50:00,10.02,10.03,9.99,10.01,155400.0,6.9793,6.9862,6.9584,6.9723,155400.0
2009-10-01 13:00:00,10.01,10.01,9.99,9.99,170400.0,6.9723,6.9723,6.9584,6.9584,170400.0
2009-10-01 13:10:00,9.99,10.01,9.99,9.99,152200.0,6.9584,6.9723,6.9584,6.9584,152200.0
2009-10-01 13:20:00,9.99,10.0,9.96,9.97,111600.0,6.9584,6.9653,6.9375,6.9444,111600.0
2009-10-01 13:30:00,9.97,10.0,9.97,9.99,115600.0,6.9444,6.9653,6.9444,6.9584,115600.0
2009-10-01 13:40:00,9.99,10.06,9.99,10.06,214000.0,6.9584,7.0071,6.9584,7.0071,214000.0
2009-10-01 13:50:00,10.06,10.06,9.99,10.01,207200.0,7.0071,7.0071,6.9584,6.9723,207200.0
2009-10-01 14:00:00,10.01,10.08,10.01,10.08,121200.0,6.9723,7.0211,6.9723,7.0211,121200.0
2009-10-01 14:10:00,10.08,10.13,10.08,10.11,185000.0,7.0211,7.0559,7.0211,7.0419,185000.0
2009-10-01 14:20:00,10.12,10.17,10.12,10.15,253800.0,7.0489,7.0837,7.0489,7.0698,253800.0
2009-10-01 14:30:00,10.16,10.16,10.07,10.08,218800.0,7.0768,7.0768,7.0141,7.0211,218800.0
2009-10-01 14:40:00,10.07,10.1,10.04,10.07,169600.0,7.0141,7.035,6.9932,7.0141,169600.0
2009-10-01 14:50:00,10.06,10.09,10.06,10.06,149000.0,7.0071,7.028,7.0071,7.0071,149000.0
2009-10-01 15:00:00,10.06,10.06,9.99,10.0,204800.0,7.0071,7.0071,6.9584,6.9653,204800.0
2009-10-01 15:10:00,10.0,10.04,9.99,10.01,221800.0,6.9653,6.9932,6.9584,6.9723,221800.0
2009-10-01 15:20:00,10.01,10.04,10.0,10.02,306400.0,6.9723,6.9932,6.9653,6.9793,306400.0
2009-10-01 15:30:00,10.02,10.1,10.02,10.09,221000.0,6.9793,7.035,6.9793,7.028,221000.0
2009-10-01 15:40:00,10.09,10.1,10.07,10.08,364800.0,7.028,7.035,7.0141,7.0211,364800.0
2009-10-01 15:50:00,10.09,10.09,10.02,10.04,860600.0,7.028,7.028,6.9793,6.9932,860600.0
2009-10-02 09:30:00,9.87,9.93,9.82,9.88,107200.0,6.8748,6.9166,6.84,6.8817,107200.0
2009-10-02 09:40:00,9.88,10.03,9.85,10.02,282000.0,6.8817,6.9862,6.8609,6.9793,282000.0
2009-10-02 09:50:00,10.01,10.03,9.9,9.9,160600.0,6.9723,6.9862,6.8957,6.8957,160600.0
2009-10-02 10:00:00,9.9,10.01,9.88,9.92,246000.0,6.8957,6.9723,6.8817,6.9096,246000.0
2009-10-02 10:10:00,9.92,9.95,9.88,9.9,144200.0,6.9096,6.9305,6.8817,6.8957,144200.0
2009-10-02 10:20:00,9.89,9.97,9.88,9.95,104200.0,6.8887,6.9444,6.8817,6.9305,104200.0
2009-10-02 10:30:00,9.95,10.05,9.94,10.0,151200.0,6.9305,7.0002,6.9235,6.9653,151200.0
2009-10-02 10:40:00,9.99,10.03,9.9,9.9,299000.0,6.9584,6.9862,6.8957,6.8957,299000.0
2009-10-02 10:50:00,9.9,9.96,9.9,9.95,155000.0,6.8957,6.9375,6.8957,6.9305,155000.0
2009-10-02 11:00:00,9.96,9.98,9.94,9.94,87200.0,6.9375,6.9514,6.9235,6.9235,87200.0
2009-10-02 11:10:00,9.94,9.97,9.92,9.93,113600.0,6.9235,6.9444,6.9096,6.9166,113600.0
2009-10-02 11:20:00,9.93,9.96,9.93,9.95,77600.0,6.9166,6.9375,6.9166,6.9305,77600.0
2009-10-02 11:30:00,9.95,9.99,9.92,9.96,127400.0,6.9305,6.9584,6.9096,6.9375,127400.0
2009-10-02 11:40:00,9.95,9.95,9.92,9.93,61400.0,6.9305,6.9305,6.9096,6.9166,61400.0
2009-10-02 11:50:00,9.93,9.95,9.9,9.93,171600.0,6.9166,6.9305,6.8957,6.9166,171600.0
2009-10-02 12:00:00,9.93,9.96,9.92,9.95,132800.0,6.9166,6.9375,6.9096,6.9305,132800.0
2009-10-02 12:10:00,9.95,9.97,9.94,9.95,88600.0,6.9305,6.9444,6.9235,6.9305,88600.0
2009-10-02 12:20:00,9.95,9.96,9.95,9.95,94200.0,6.9305,6.9375,6.9305,6.9305,94200.0
2009-10-02 12:30:00,9.95,9.96,9.95,9.95,64600.0,6.9305,6.9375,6.9305,6.9305,64600.0
2009-10-02 12:40:00,9.96,9.97,9.9,9.93,223200.0,6.9375,6.9444,6.8957,6.9166,223200.0
2009-10-02 12:50:00,9.93,9.97,9.93,9.97,84800.0,6.9166,6.9444,6.9166,6.9444,84800.0
2009-10-02 13:00:00,9.97,10.04,9.97,10.04,65600.0,6.9444,6.9932,6.9444,6.9932,65600.0
2009-10-02 13:10:00,10.04,10.09,10.03,10.08,149800.0,6.9932,7.028,6.9862,7.0211,149800.0
2009-10-02 13:20:00,10.08,10.1,10.07,10.09,70600.0,7.0211,7.035,7.0141,7.028,70600.0
2009-10-02 13:30:00,10.09,10.09,10.01,10.01,68800.0,7.028,7.028,6.9723,6.9723,68800.0
2009-10-02 13:40:00,10.01,10.02,9.99,10.01,65000.0,6.9723,6.9793,6.9584,6.9723,65000.0
2009-10-02 13:50:00,10.01,10.03,10.0,10.0,54600.0,6.9723,6.9862,6.9653,6.9653,54600.0
2009-10-02 14:00:00,10.0,10.01,9.97,9.97,72200.0,6.9653,6.9723,6.9444,6.9444,72200.0
2009-10-02 14:10:00,9.98,10.01,9.97,10.01,66800.0,6.9514,6.9723,6.9444,6.9723,66800.0
2009-10-02 14:20:00,10.01,10.02,9.97,9.98,65600.0,6.9723,6.9793,6.9444,6.9514,65600.0
2009-10-02 14:30:00,9.99,10.02,9.98,10.0,90600.0,6.9584,6.9793,6.9514,6.9653,90600.0
2009-10-02 14:40:00,10.01,10.01,9.97,9.99,77600.0,6.9723,6.9723,6.9444,6.9584,77600.0
2009-10-02 14:50:00,9.99,9.99,9.97,9.97,117400.0,6.9584,6.9584,6.9444,6.9444,117400.0
2009-10-02 15:00:00,9.97,9.99,9.96,9.98,108600.0,6.9444,6.9584,6.9375,6.9514,108600.0
2009-10-02 15:10:00,9.98,9.98,9.97,9.97,111600.0,6.9514,6.9514,6.9444,6.9444,111600.0
2009-10-02 15:20:00,9.97,9.98,9.96,9.96,129000.0,6.9444,6.9514,6.9375,6.9375,129000.0
2009-10-02 15:30:00,9.96,9.97,9.95,9.95,175800.0,6.9375,6.9444,6.9305,6.9305,175800.0
2009-10-02 15:40:00,9.96,9.97,9.95,9.97,148200.0,6.9375,6.9444,6.9305,6.9444,148200.0
2009-10-02 15:50:00,9.97,9.97,9.95,9.96,552200.0,6.9444,6.9444,6.9305,6.9375,552200.0
2009-10-05 09:30:00,10.04,10.08,9.99,10.08,44600.0,6.9932,7.0211,6.9584,7.0211,44600.0
2009-10-05 09:40:00,10.11,10.3,10.11,10.26,106000.0,7.0419,7.1743,7.0419,7.1464,106000.0
2009-10-05 09:50:00,10.24,10.29,10.23,10.24,137200.0,7.1325,7.1673,7.1255,7.1325,137200.0
2009-10-05 10:00:00,10.26,10.31,10.16,10.21,136800.0,7.1464,7.1813,7.0768,7.1116,136800.0
2009-10-05 10:10:00,10.21,10.3,10.18,10.3,225000.0,7.1116,7.1743,7.0907,7.1743,225000.0
2009-10-05 10:20:00,10.28,10.3,10.24,10.27,206400.0,7.1604,7.1743,7.1325,7.1534,206400.0
2009-10-05 10:30:00,10.27,10.32,10.27,10.31,68600.0,7.1534,7.1882,7.1534,7.1813,68600.0
2009-10-05 10:40:00,10.31,10.32,10.24,10.24,79000.0,7.1813,7.1882,7.1325,7.1325,79000.0
2009-10-05 10:50:00,10.24,10.31,10.22,10.3,184400.0,7.1325,7.1813,7.1186,7.1743,184400.0
2009-10-05 11:00:00,10.29,10.31,10.26,10.27,93600.0,7.1673,7.1813,7.1464,7.1534,93600.0
2009-10-05 11:10:00,10.27,10.35,10.25,10.31,250600.0,7.1534,7.2091,7.1395,7.1813,250600.0
2009-10-05 11:20:00,10.31,10.31,10.27,10.29,214800.0,7.1813,7.1813,7.1534,7.1673,214800.0
2009-10-05 11:30:00,10.28,10.34,10.27,10.34,214800.0,7.1604,7.2022,7.1534,7.2022,214800.0
2009-10-05 11:40:00,10.34,10.37,10.33,10.36,317600.0,7.2022,7.223,7.1952,7.2161,317600.0
2009-10-05 11:50:00,10.35,10.38,10.33,10.34,141200.0,7.2091,7.23,7.1952,7.2022,141200.0
2009-10-05 12:00:00,10.34,10.38,10.33,10.34,70000.0,7.2022,7.23,7.1952,7.2022,70000.0
2009-10-05 12:10:00,10.34,10.36,10.34,10.35,86800.0,7.2022,7.2161,7.2022,7.2091,86800.0
2009-10-05 12:20:00,10.35,10.36,10.34,10.34,47800.0,7.2091,7.2161,7.2022,7.2022,47800.0
2009-10-05 12:30:00,10.34,10.35,10.33,10.33,36000.0,7.2022,7.2091,7.1952,7.1952,36000.0
2009-10-05 12:40:00,10.33,10.35,10.32,10.34,79800.0,7.1952,7.2091,7.1882,7.2022,79800.0
2009-10-05 12:50:00,10.34,10.34,10.3,10.31,36400.0,7.2022,7.2022,7.1743,7.1813,36400.0
2009-10-05 13:00:00,10.31,10.33,10.31,10.31,53600.0,7.1813,7.1952,7.1813,7.1813,53600.0
2009-10-05 13:10:00,10.31,10.35,10.31,10.35,63600.0,7.1813,7.2091,7.1813,7.2091,63600.0
2009-10-05 13:20:00,10.35,10.37,10.35,10.36,51800.0,7.2091,7.223,7.2091,7.2161,51800.0
2009-10-05 13:30:00,10.36,10.38,10.34,10.35,291800.0,7.2161,7.23,7.2022,7.2091,291800.0
2009-10-05 13:40:00,10.35,10.38,10.35,10.37,75600.0,7.2091,7.23,7.2091,7.223,75600.0
2009-10-05 13:50:00,10.37,10.39,10.37,10.39,74600.0,7.223,7.237,7.223,7.237,74600.0
2009-10-05 14:00:00,10.39,10.4,10.38,10.38,78000.0,7.237,7.2439,7.23,7.23,78000.0
2009-10-05 14:10:00,10.38,10.4,10.37,10.37,54000.0,7.23,7.2439,7.223,7.223,54000.0
2009-10-05 14:20:00,10.37,10.4,10.36,10.38,128800.0,7.223,7.2439,7.2161,7.23,128800.0
2009-10-05 14:30:00,10.39,10.44,10.39,10.43,78000.0,7.237,7.2718,7.237,7.2648,78000.0
2009-10-05 14:40:00,10.43,10.47,10.42,10.47,128400.0,7.2648,7.2927,7.2579,7.2927,128400.0
2009-10-05 14:50:00,10.47,10.5,10.47,10.49,131800.0,7.2927,7.3136,7.2927,7.3066,131800.0
2009-10-05 15:00:00,10.49,10.5,10.46,10.47,237000.0,7.3066,7.3136,7.2857,7.2927,237000.0
2009-10-05 15:10:00,10.47,10.48,10.44,10.47,137000.0,7.2927,7.2997,7.2718,7.2927,137000.0
2009-10-05 15:20:00,10.47,10.49,10.46,10.49,119600.0,7.2927,7.3066,7.2857,7.3066,119600.0
2009-10-05 15:30:00,10.49,10.49,10.45,10.46,190200.0,7.3066,7.3066,7.2788,7.2857,190200.0
2009-10-05 15:40:00,10.47,10.49,10.47,10.47,232000.0,7.2927,7.3066,7.2927,7.2927,232000.0
2009-10-05 15:50:00,10.47,10.47,10.44,10.47,361600.0,7.2927,7.2927,7.2718,7.2927,361600.0
2009-10-06 09:30:00,10.47,10.63,10.47,10.59,173000.0,7.2927,7.4041,7.2927,7.3763,173000.0
2009-10-06 09:40:00,10.59,10.63,10.56,10.56,227200.0,7.3763,7.4041,7.3554,7.3554,227200.0
2009-10-06 09:50:00,10.56,10.59,10.54,10.59,154200.0,7.3554,7.3763,7.3415,7.3763,154200.0
2009-10-06 10:00:00,10.59,10.62,10.58,10.58,146400.0,7.3763,7.3972,7.3693,7.3693,146400.0
2009-10-06 10:10:00,10.58,10.6,10.56,10.56,102000.0,7.3693,7.3833,7.3554,7.3554,102000.0
2009-10-06 10:20:00,10.56,10.58,10.49,10.49,164400.0,7.3554,7.3693,7.3066,7.3066,164400.0
2009-10-06 10:30:00,10.49,10.5,10.46,10.5,112600.0,7.3066,7.3136,7.2857,7.3136,112600.0
2009-10-06 10:40:00,10.5,10.59,10.5,10.54,112800.0,7.3136,7.3763,7.3136,7.3415,112800.0
2009-10-06 10:50:00,10.53,10.54,10.49,10.51,62200.0,7.3345,7.3415,7.3066,7.3206,62200.0
2009-10-06 11:00:00,10.51,10.55,10.49,10.55,99800.0,7.3206,7.3484,7.3066,7.3484,99800.0
2009-10-06 11:10:00,10.55,10.55,10.43,10.43,251000.0,7.3484,7.3484,7.2648,7.2648,251000.0
2009-10-06 11:20:00,10.44,10.44,10.38,10.38,239000.0,7.2718,7.2718,7.23,7.23,239000.0
2009-10-06 11:30:00,10.38,10.4,10.37,10.38,118600.0,7.23,7.2439,7.223,7.23,118600.0
2009-10-06 11:40:00,10.38,10.38,10.34,10.34,137600.0,7.23,7.23,7.2022,7.2022,137600.0
2009-10-06 11:50:00,10.34,10.38,10.34,10.37,71200.0,7.2022,7.23,7.2022,7.223,71200.0
2009-10-06 12:00:00,10.38,10.38,10.36,10.37,81000.0,7.23,7.23,7.2161,7.223,81000.0
2009-10-06 12:10:00,10.37,10.42,10.37,10.41,162600.0,7.223,7.2579,7.223,7.2509,162600.0
2009-10-06 12:20:00,10.42,10.44,10.4,10.42,208400.0,7.2579,7.2718,7.2439,7.2579,208400.0
2009-10-06 12:30:00,10.42,10.44,10.4,10.42,166000.0,7.2579,7.2718,7.2439,7.2579,166000.0
2009-10-06 12:40:00,10.42,10.44,10.37,10.37,303000.0,7.2579,7.2718,7.223,7.223,303000.0
2009-10-06 12:50:00,10.37,10.42,10.36,10.36,270400.0,7.223,7.2579,7.2161,7.2161,270400.0
2009-10-06 13:00:00,10.36,10.38,10.32,10.38,181000.0,7.2161,7.23,7.1882,7.23,181000.0
2009-10-06 13:10:00,10.37,10.45,10.37,10.44,112000.0,7.223,7.2788,7.223,7.2718,112000.0
2009-10-06 13:20:00,10.44,10.46,10.44,10.44,61400.0,7.2718,7.2857,7.2718,7.2718,61400.0
2009-10-06 13:30:00,10.44,10.47,10.42,10.45,101400.0,7.2718,7.2927,7.2579,7.2788,101400.0
2009-10-06 13:40:00,10.45,10.45,10.37,10.37,109600.0,7.2788,7.2788,7.223,7.223,109600.0
2009-10-06 13:50:00,10.37,10.38,10.33,10.38,186600.0,7.223,7.23,7.1952,7.23,186600.0
2009-10-06 14:00:00,10.39,10.4,10.36,10.38,135400.0,7.237,7.2439,7.2161,7.23,135400.0
2009-10-06 14:10:00,10.37,10.4,10.37,10.37,178400.0,7.223,7.2439,7.223,7.223,178400.0
2009-10-06 14:20:00,10.37,10.38,10.33,10.34,183200.0,7.223,7.23,7.1952,7.2022,183200.0
2009-10-06 14:30:00,10.33,10.38,10.31,10.38,141800.0,7.1952,7.23,7.1813,7.23,141800.0
2009-10-06 14:40:00,10.38,10.38,10.36,10.38,155000.0,7.23,7.23,7.2161,7.23,155000.0
2009-10-06 14:50:00,10.38,10.38,10.37,10.38,96600.0,7.23,7.23,7.223,7.23,96600.0
2009-10-06 15:00:00,10.38,10.42,10.37,10.4,215400.0,7.23,7.2579,7.223,7.2439,215400.0
2009-10-06 15:10:00,10.4,10.44,10.4,10.43,140600.0,7.2439,7.2718,7.2439,7.2648,140600.0
2009-10-06 15:20:00,10.43,10.46,10.42,10.43,183200.0,7.2648,7.2857,7.2579,7.2648,183200.0
2009-10-06 15:30:00,10.43,10.45,10.43,10.44,104200.0,7.2648,7.2788,7.2648,7.2718,104200.0
2009-10-06 15:40:00,10.44,10.45,10.4,10.43,181200.0,7.2718,7.2788,7.2439,7.2648,181200.0
2009-10-06 15:50:00,10.42,10.47,10.42,10.44,393800.0,7.2579,7.2927,7.2579,7.2718,393800.0
2009-10-07 09:30:00,10.38,10.42,10.28,10.35,92400.0,7.23,7.2579,7.1604,7.2091,92400.0
2009-10-07 09:40:00,10.35,10.4,10.22,10.22,223400.0,7.2091,7.2439,7.1186,7.1186,223400.0
2009-10-07 09:50:00,10.22,10.28,10.2,10.26,114800.0,7.1186,7.1604,7.1046,7.1464,114800.0
2009-10-07 10:00:00,10.27,10.28,10.22,10.28,126000.0,7.1534,7.1604,7.1186,7.1604,126000.0
2009-10-07 10:10:00,10.27,10.35,10.26,10.35,77600.0,7.1534,7.2091,7.1464,7.2091,77600.0
2009-10-07 10:20:00,10.36,10.36,10.29,10.29,173000.0,7.2161,7.2161,7.1673,7.1673,173000.0
2009-10-07 10:30:00,10.29,10.3,10.21,10.3,211400.0,7.1673,7.1743,7.1116,7.1743,211400.0
2009-10-07 10:40:00,10.29,10.33,10.28,10.29,109600.0,7.1673,7.1952,7.1604,7.1673,109600.0
2009-10-07 10:50:00,10.29,10.36,10.29,10.34,104800.0,7.1673,7.2161,7.1673,7.2022,104800.0
2009-10-07 11:00:00,10.35,10.38,10.33,10.34,142200.0,7.2091,7.23,7.1952,7.2022,142200.0
2009-10-07 11:10:00,10.35,10.38,10.34,10.37,127200.0,7.2091,7.23,7.2022,7.223,127200.0
2009-10-07 11:20:00,10.37,10.38,10.34,10.35,97200.0,7.223,7.23,7.2022,7.2091,97200.0
2009-10-07 11:30:00,10.35,10.36,10.31,10.35,121600.0,7.2091,7.2161,7.1813,7.2091,121600.0
2009-10-07 11:40:00,10.35,10.38,10.34,10.37,129000.0,7.2091,7.23,7.2022,7.223,129000.0
2009-10-07 11:50:00,10.37,10.39,10.33,10.33,114400.0,7.223,7.237,7.1952,7.1952,114400.0
2009-10-07 12:00:00,10.33,10.37,10.33,10.35,215200.0,7.1952,7.223,7.1952,7.2091,215200.0
2009-10-07 12:10:00,10.35,10.37,10.33,10.35,257200.0,7.2091,7.223,7.1952,7.2091,257200.0
2009-10-07 12:20:00,10.35,10.37,10.33,10.37,34200.0,7.2091,7.223,7.1952,7.223,34200.0
2009-10-07 12:30:00,10.37,10.37,10.28,10.29,95800.0,7.223,7.223,7.1604,7.1673,95800.0
2009-10-07 12:40:00,10.29,10.3,10.28,10.28,83800.0,7.1673,7.1743,7.1604,7.1604,83800.0
2009-10-07 12:50:00,10.28,10.3,10.26,10.3,118800.0,7.1604,7.1743,7.1464,7.1743,118800.0
2009-10-07 13:00:00,10.29,10.3,10.24,10.25,42200.0,7.1673,7.1743,7.1325,7.1395,42200.0
2009-10-07 13:10:00,10.26,10.26,10.25,10.26,35400.0,7.1464,7.1464,7.1395,7.1464,35400.0
2009-10-07 13:20:00,10.26,10.28,10.26,10.28,48000.0,7.1464,7.1604,7.1464,7.1604,48000.0
2009-10-07 13:30:00,10.28,10.29,10.24,10.27,74200.0,7.1604,7.1673,7.1325,7.1534,74200.0
2009-10-07 13:40:00,10.27,10.27,10.22,10.22,66200.0,7.1534,7.1534,7.1186,7.1186,66200.0
2009-10-07 13:50:00,10.22,10.25,10.21,10.25,83400.0,7.1186,7.1395,7.1116,7.1395,83400.0
2009-10-07 14:00:00,10.24,10.27,10.24,10.27,58600.0,7.1325,7.1534,7.1325,7.1534,58600.0
2009-10-07 14:10:00,10.26,10.27,10.24,10.26,69800.0,7.1464,7.1534,7.1325,7.1464,69800.0
2009-10-07 14:20:00,10.26,10.26,10.22,10.24,88600.0,7.1464,7.1464,7.1186,7.1325,88600.0
2009-10-07 14:30:00,10.24,10.24,10.21,10.21,94400.0,7.1325,7.1325,7.1116,7.1116,94400.0
2009-10-07 14:40:00,10.21,10.24,10.2,10.24,101000.0,7.1116,7.1325,7.1046,7.1325,101000.0
2009-10-07 14:50:00,10.24,10.25,10.24,10.24,44200.0,7.1325,7.1395,7.1325,7.1325,44200.0
2009-10-07 15:00:00,10.24,10.25,10.22,10.25,94600.0,7.1325,7.1395,7.1186,7.1395,94600.0
2009-10-07 15:10:00,10.25,10.26,10.24,10.24,107000.0,7.1395,7.1464,7.1325,7.1325,107000.0
2009-10-07 15:20:00,10.24,10.26,10.22,10.24,123400.0,7.1325,7.1464,7.1186,7.1325,123400.0
2009-10-07 15:30:00,10.24,10.27,10.24,10.27,45200.0,7.1325,7.1534,7.1325,7.1534,45200.0
2009-10-07 15:40:00,10.27,10.27,10.26,10.26,126000.0,7.1534,7.1534,7.1464,7.1464,126000.0
2009-10-07 15:50:00,10.26,10.27,10.26,10.27,214600.0,7.1464,7.1534,7.1464,7.1534,214600.0
2009-10-08 09:30:00,10.33,10.49,10.24,10.49,150400.0,7.1952,7.3066,7.1325,7.3066,150400.0
2009-10-08 09:40:00,10.47,10.54,10.44,10.45,98400.0,7.2927,7.3415,7.2718,7.2788,98400.0
2009-10-08 09:50:00,10.44,10.45,10.28,10.33,199000.0,7.2718,7.2788,7.1604,7.1952,199000.0
2009-10-08 10:00:00,10.33,10.33,10.23,10.26,169600.0,7.1952,7.1952,7.1255,7.1464,169600.0
2009-10-08 10:10:00,10.26,10.38,10.25,10.35,118200.0,7.1464,7.23,7.1395,7.2091,118200.0
2009-10-08 10:20:00,10.36,10.44,10.34,10.44,90400.0,7.2161,7.2718,7.2022,7.2718,90400.0
2009-10-08 10:30:00,10.44,10.46,10.4,10.45,128600.0,7.2718,7.2857,7.2439,7.2788,128600.0
2009-10-08 10:40:00,10.44,10.45,10.4,10.4,110800.0,7.2718,7.2788,7.2439,7.2439,110800.0
2009-10-08 10:50:00,10.4,10.42,10.4,10.41,60800.0,7.2439,7.2579,7.2439,7.2509,60800.0
2009-10-08 11:00:00,10.4,10.44,10.4,10.43,89200.0,7.2439,7.2718,7.2439,7.2648,89200.0
2009-10-08 11:10:00,10.43,10.49,10.42,10.49,149600.0,7.2648,7.3066,7.2579,7.3066,149600.0
2009-10-08 11:20:00,10.49,10.58,10.48,10.57,152800.0,7.3066,7.3693,7.2997,7.3624,152800.0
2009-10-08 11:30:00,10.58,10.6,10.56,10.59,76600.0,7.3693,7.3833,7.3554,7.3763,76600.0
2009-10-08 11:40:00,10.58,10.59,10.54,10.55,67000.0,7.3693,7.3763,7.3415,7.3484,67000.0
2009-10-08 11:50:00,10.55,10.56,10.54,10.56,57600.0,7.3484,7.3554,7.3415,7.3554,57600.0
2009-10-08 12:00:00,10.56,10.56,10.49,10.49,43600.0,7.3554,7.3554,7.3066,7.3066,43600.0
2009-10-08 12:10:00,10.49,10.51,10.48,10.49,69600.0,7.3066,7.3206,7.2997,7.3066,69600.0
2009-10-08 12:20:00,10.5,10.52,10.49,10.51,43800.0,7.3136,7.3275,7.3066,7.3206,43800.0
2009-10-08 12:30:00,10.51,10.52,10.49,10.49,96400.0,7.3206,7.3275,7.3066,7.3066,96400.0
2009-10-08 12:40:00,10.49,10.51,10.47,10.49,130000.0,7.3066,7.3206,7.2927,7.3066,130000.0
2009-10-08 12:50:00,10.49,10.5,10.49,10.49,57400.0,7.3066,7.3136,7.3066,7.3066,57400.0
2009-10-08 13:00:00,10.5,10.51,10.46,10.47,80200.0,7.3136,7.3206,7.2857,7.2927,80200.0
2009-10-08 13:10:00,10.47,10.47,10.43,10.45,124800.0,7.2927,7.2927,7.2648,7.2788,124800.0
2009-10-08 13:20:00,10.45,10.45,10.42,10.42,104600.0,7.2788,7.2788,7.2579,7.2579,104600.0
2009-10-08 13:30:00,10.42,10.42,10.34,10.34,140800.0,7.2579,7.2579,7.2022,7.2022,140800.0
2009-10-08 13:40:00,10.34,10.38,10.34,10.36,80200.0,7.2022,7.23,7.2022,7.2161,80200.0
2009-10-08 13:50:00,10.36,10.42,10.36,10.4,50400.0,7.2161,7.2579,7.2161,7.2439,50400.0
2009-10-08 14:00:00,10.4,10.41,10.39,10.4,42200.0,7.2439,7.2509,7.237,7.2439,42200.0
2009-10-08 14:10:00,10.4,10.42,10.38,10.38,44800.0,7.2439,7.2579,7.23,7.23,44800.0
2009-10-08 14:20:00,10.38,10.39,10.35,10.37,37600.0,7.23,7.237,7.2091,7.223,37600.0
2009-10-08 14:30:00,10.37,10.39,10.37,10.38,65000.0,7.223,7.237,7.223,7.23,65000.0
2009-10-08 14:40:00,10.38,10.42,10.38,10.42,39400.0,7.23,7.2579,7.23,7.2579,39400.0
2009-10-08 14:50:00,10.42,10.42,10.39,10.4,47200.0,7.2579,7.2579,7.237,7.2439,47200.0
2009-10-08 15:00:00,10.4,10.4,10.38,10.4,79000.0,7.2439,7.2439,7.23,7.2439,79000.0
2009-10-08 15:10:00,10.4,10.4,10.37,10.38,72600.0,7.2439,7.2439,7.223,7.23,72600.0
2009-10-08 15:20:00,10.38,10.42,10.38,10.4,82000.0,7.23,7.2579,7.23,7.2439,82000.0
2009-10-08 15:30:00,10.4,10.4,10.35,10.36,129000.0,7.2439,7.2439,7.2091,7.2161,129000.0
2009-10-08 15:40:00,10.36,10.38,10.36,10.37,127000.0,7.2161,7.23,7.2161,7.223,127000.0
2009-10-08 15:50:00,10.37,10.37,10.31,10.31,527600.0,7.223,7.223,7.1813,7.1813,527600.0
2009-10-09 09:30:00,10.28,10.37,10.2,10.26,134800.0,7.1604,7.223,7.1046,7.1464,134800.0
2009-10-09 09:40:00,10.26,10.41,10.23,10.4,136600.0,7.1464,7.2509,7.1255,7.2439,136600.0
2009-10-09 09:50:00,10.41,10.49,10.4,10.47,111000.0,7.2509,7.3066,7.2439,7.2927,111000.0
2009-10-09 10:00:00,10.47,10.49,10.44,10.46,102600.0,7.2927,7.3066,7.2718,7.2857,102600.0
2009-10-09 10:10:00,10.47,10.49,10.45,10.46,178400.0,7.2927,7.3066,7.2788,7.2857,178400.0
2009-10-09 10:20:00,10.45,10.49,10.42,10.49,43200.0,7.2788,7.3066,7.2579,7.3066,43200.0
2009-10-09 10:30:00,10.49,10.53,10.49,10.49,125400.0,7.3066,7.3345,7.3066,7.3066,125400.0
2009-10-09 10:40:00,10.49,10.49,10.45,10.47,76200.0,7.3066,7.3066,7.2788,7.2927,76200.0
2009-10-09 10:50:00,10.47,10.51,10.47,10.49,92800.0,7.2927,7.3206,7.2927,7.3066,92800.0
2009-10-09 11:00:00,10.49,10.5,10.45,10.48,125200.0,7.3066,7.3136,7.2788,7.2997,125200.0
2009-10-09 11:10:00,10.48,10.5,10.48,10.49,49000.0,7.2997,7.3136,7.2997,7.3066,49000.0
2009-10-09 11:20:00,10.49,10.52,10.49,10.5,82000.0,7.3066,7.3275,7.3066,7.3136,82000.0
2009-10-09 11:30:00,10.49,10.51,10.48,10.49,65800.0,7.3066,7.3206,7.2997,7.3066,65800.0
2009-10-09 11:40:00,10.49,10.5,10.43,10.43,75000.0,7.3066,7.3136,7.2648,7.2648,75000.0
2009-10-09 11:50:00,10.42,10.43,10.39,10.4,81200.0,7.2579,7.2648,7.237,7.2439,81200.0
2009-10-09 12:00:00,10.4,10.4,10.36,10.36,34800.0,7.2439,7.2439,7.2161,7.2161,34800.0
2009-10-09 12:10:00,10.35,10.38,10.35,10.37,48200.0,7.2091,7.23,7.2091,7.223,48200.0
2009-10-09 12:20:00,10.37,10.39,10.36,10.39,23600.0,7.223,7.237,7.2161,7.237,23600.0
2009-10-09 12:30:00,10.38,10.42,10.38,10.4,69200.0,7.23,7.2579,7.23,7.2439,69200.0
2009-10-09 12:40:00,10.39,10.43,10.39,10.43,25400.0,7.237,7.2648,7.237,7.2648,25400.0
2009-10-09 12:50:00,10.43,10.43,10.4,10.42,88400.0,7.2648,7.2648,7.2439,7.2579,88400.0
2009-10-09 13:00:00,10.42,10.43,10.41,10.41,95200.0,7.2579,7.2648,7.2509,7.2509,95200.0
2009-10-09 13:10:00,10.42,10.42,10.4,10.42,69600.0,7.2579,7.2579,7.2439,7.2579,69600.0
2009-10-09 13:20:00,10.42,10.43,10.41,10.41,49000.0,7.2579,7.2648,7.2509,7.2509,49000.0
2009-10-09 13:30:00,10.42,10.42,10.37,10.37,56800.0,7.2579,7.2579,7.223,7.223,56800.0
2009-10-09 13:40:00,10.38,10.43,10.38,10.42,119800.0,7.23,7.2648,7.23,7.2579,119800.0
2009-10-09 13:50:00,10.42,10.46,10.4,10.44,64000.0,7.2579,7.2857,7.2439,7.2718,64000.0
2009-10-09 14:00:00,10.44,10.46,10.42,10.46,72600.0,7.2718,7.2857,7.2579,7.2857,72600.0
2009-10-09 14:10:00,10.46,10.47,10.45,10.46,94200.0,7.2857,7.2927,7.2788,7.2857,94200.0
2009-10-09 14:20:00,10.46,10.47,10.45,10.46,51000.0,7.2857,7.2927,7.2788,7.2857,51000.0
2009-10-09 14:30:00,10.46,10.48,10.45,10.46,64800.0,7.2857,7.2997,7.2788,7.2857,64800.0
2009-10-09 14:40:00,10.45,10.47,10.45,10.46,78000.0,7.2788,7.2927,7.2788,7.2857,78000.0
2009-10-09 14:50:00,10.47,10.48,10.46,10.48,36800.0,7.2927,7.2997,7.2857,7.2997,36800.0
2009-10-09 15:00:00,10.49,10.5,10.47,10.49,104200.0,7.3066,7.3136,7.2927,7.3066,104200.0
2009-10-09 15:10:00,10.49,10.52,10.48,10.5,48000.0,7.3066,7.3275,7.2997,7.3136,48000.0
2009-10-09 15:20:00,10.51,10.55,10.49,10.54,75600.0,7.3206,7.3484,7.3066,7.3415,75600.0
2009-10-09 15:30:00,10.55,10.56,10.54,10.56,69400.0,7.3484,7.3554,7.3415,7.3554,69400.0
2009-10-09 15:40:00,10.56,10.57,10.55,10.57,156000.0,7.3554,7.3624,7.3484,7.3624,156000.0
2009-10-09 15:50:00,10.57,10.61,10.56,10.59,489200.0,7.3624,7.3902,7.3554,7.3763,489200.0
2009-10-12 09:30:00,10.6,10.79,10.59,10.78,91400.0,7.3833,7.5156,7.3763,7.5086,91400.0
2009-10-12 09:40:00,10.79,10.8,10.71,10.71,63200.0,7.5156,7.5226,7.4599,7.4599,63200.0
2009-10-12 09:50:00,10.71,10.72,10.67,10.72,92800.0,7.4599,7.4668,7.432,7.4668,92800.0
2009-10-12 10:00:00,10.72,10.72,10.7,10.71,61600.0,7.4668,7.4668,7.4529,7.4599,61600.0
2009-10-12 10:10:00,10.71,10.72,10.7,10.7,28400.0,7.4599,7.4668,7.4529,7.4529,28400.0
2009-10-12 10:20:00,10.7,10.7,10.67,10.69,52000.0,7.4529,7.4529,7.432,7.4459,52000.0
2009-10-12 10:30:00,10.69,10.69,10.65,10.66,68400.0,7.4459,7.4459,7.4181,7.425,68400.0
2009-10-12 10:40:00,10.65,10.67,10.64,10.64,53200.0,7.4181,7.432,7.4111,7.4111,53200.0
2009-10-12 10:50:00,10.63,10.7,10.63,10.7,62800.0,7.4041,7.4529,7.4041,7.4529,62800.0
2009-10-12 11:00:00,10.7,10.71,10.68,10.7,35800.0,7.4529,7.4599,7.439,7.4529,35800.0
2009-10-12 11:10:00,10.71,10.73,10.68,10.68,47600.0,7.4599,7.4738,7.439,7.439,47600.0
2009-10-12 11:20:00,10.68,10.69,10.68,10.69,26200.0,7.439,7.4459,7.439,7.4459,26200.0
2009-10-12 11:30:00,10.68,10.71,10.66,10.71,37000.0,7.439,7.4599,7.425,7.4599,37000.0
2009-10-12 11:40:00,10.71,10.72,10.68,10.69,32800.0,7.4599,7.4668,7.439,7.4459,32800.0
2009-10-12 11:50:00,10.69,10.69,10.65,10.65,47800.0,7.4459,7.4459,7.4181,7.4181,47800.0
2009-10-12 12:00:00,10.65,10.66,10.65,10.65,19800.0,7.4181,7.425,7.4181,7.4181,19800.0
2009-10-12 12:10:00,10.65,10.68,10.65,10.68,31800.0,7.4181,7.439,7.4181,7.439,31800.0
2009-10-12 12:20:00,10.68,10.68,10.64,10.64,31400.0,7.439,7.439,7.4111,7.4111,31400.0
2009-10-12 12:30:00,10.64,10.65,10.63,10.63,24000.0,7.4111,7.4181,7.4041,7.4041,24000.0
2009-10-12 12:40:00,10.64,10.66,10.63,10.66,18800.0,7.4111,7.425,7.4041,7.425,18800.0
2009-10-12 12:50:00,10.67,10.67,10.65,10.65,29800.0,7.432,7.432,7.4181,7.4181,29800.0
2009-10-12 13:00:00,10.65,10.67,10.64,10.64,20400.0,7.4181,7.432,7.4111,7.4111,20400.0
2009-10-12 13:10:00,10.65,10.65,10.63,10.64,27600.0,7.4181,7.4181,7.4041,7.4111,27600.0
2009-10-12 13:20:00,10.64,10.65,10.63,10.63,32600.0,7.4111,7.4181,7.4041,7.4041,32600.0
2009-10-12 13:30:00,10.63,10.63,10.62,10.62,36800.0,7.4041,7.4041,7.3972,7.3972,36800.0
2009-10-12 13:40:00,10.62,10.65,10.62,10.65,28400.0,7.3972,7.4181,7.3972,7.4181,28400.0
2009-10-12 13:50:00,10.65,10.65,10.64,10.65,27200.0,7.4181,7.4181,7.4111,7.4181,27200.0
2009-10-12 14:00:00,10.65,10.65,10.63,10.63,33400.0,7.4181,7.4181,7.4041,7.4041,33400.0
2009-10-12 14:10:00,10.63,10.63,10.55,10.56,77000.0,7.4041,7.4041,7.3484,7.3554,77000.0
2009-10-12 14:20:00,10.56,10.56,10.53,10.56,121000.0,7.3554,7.3554,7.3345,7.3554,121000.0
2009-10-12 14:30:00,10.56,10.56,10.5,10.51,47800.0,7.3554,7.3554,7.3136,7.3206,47800.0
2009-10-12 14:40:00,10.51,10.51,10.49,10.5,96800.0,7.3206,7.3206,7.3066,7.3136,96800.0
2009-10-12 14:50:00,10.49,10.51,10.49,10.51,70600.0,7.3066,7.3206,7.3066,7.3206,70600.0
2009-10-12 15:00:00,10.51,10.51,10.49,10.51,112400.0,7.3206,7.3206,7.3066,7.3206,112400.0
2009-10-12 15:10:00,10.52,10.53,10.51,10.52,59800.0,7.3275,7.3345,7.3206,7.3275,59800.0
2009-10-12 15:20:00,10.52,10.55,10.52,10.55,76400.0,7.3275,7.3484,7.3275,7.3484,76400.0
2009-10-12 15:30:00,10.55,10.56,10.52,10.52,90400.0,7.3484,7.3554,7.3275,7.3275,90400.0
2009-10-12 15:40:00,10.52,10.55,10.51,10.55,116600.0,7.3275,7.3484,7.3206,7.3484,116600.0
2009-10-12 15:50:00,10.55,10.58,10.53,10.54,324200.0,7.3484,7.3693,7.3345,7.3415,324200.0
2009-10-13 09:30:00,10.53,10.59,10.53,10.59,108800.0,7.3345,7.3763,7.3345,7.3763,108800.0
2009-10-13 09:40:00,10.6,10.64,10.55,10.63,118800.0,7.3833,7.4111,7.3484,7.4041,118800.0
2009-10-13 09:50:00,10.62,10.67,10.61,10.64,160000.0,7.3972,7.432,7.3902,7.4111,160000.0
2009-10-13 10:00:00,10.64,10.65,10.6,10.6,234800.0,7.4111,7.4181,7.3833,7.3833,234800.0
2009-10-13 10:10:00,10.6,10.7,10.6,10.7,167600.0,7.3833,7.4529,7.3833,7.4529,167600.0
2009-10-13 10:20:00,10.7,10.7,10.64,10.67,81200.0,7.4529,7.4529,7.4111,7.432,81200.0
2009-10-13 10:30:00,10.67,10.68,10.65,10.67,119000.0,7.432,7.439,7.4181,7.432,119000.0
2009-10-13 10:40:00,10.67,10.7,10.65,10.69,130200.0,7.432,7.4529,7.4181,7.4459,130200.0
2009-10-13 10:50:00,10.68,10.74,10.68,10.73,52400.0,7.439,7.4808,7.439,7.4738,52400.0
2009-10-13 11:00:00,10.73,10.74,10.7,10.71,48600.0,7.4738,7.4808,7.4529,7.4599,48600.0
2009-10-13 11:10:00,10.72,10.72,10.7,10.71,59800.0,7.4668,7.4668,7.4529,7.4599,59800.0
2009-10-13 11:20:00,10.71,10.74,10.7,10.74,76600.0,7.4599,7.4808,7.4529,7.4808,76600.0
2009-10-13 11:30:00,10.73,10.76,10.72,10.76,141400.0,7.4738,7.4947,7.4668,7.4947,141400.0
2009-10-13 11:40:00,10.76,10.78,10.74,10.78,142200.0,7.4947,7.5086,7.4808,7.5086,142200.0
2009-10-13 11:50:00,10.78,10.82,10.78,10.81,119000.0,7.5086,7.5365,7.5086,7.5295,119000.0
2009-10-13 12:00:00,10.81,10.85,10.8,10.85,109400.0,7.5295,7.5574,7.5226,7.5574,109400.0
2009-10-13 12:10:00,10.85,10.87,10.82,10.82,165400.0,7.5574,7.5713,7.5365,7.5365,165400.0
2009-10-13 12:20:00,10.82,10.83,10.79,10.8,75400.0,7.5365,7.5435,7.5156,7.5226,75400.0
2009-10-13 12:30:00,10.8,10.81,10.79,10.81,153400.0,7.5226,7.5295,7.5156,7.5295,153400.0
2009-10-13 12:40:00,10.81,10.83,10.8,10.81,98400.0,7.5295,7.5435,7.5226,7.5295,98400.0
2009-10-13 12:50:00,10.81,10.81,10.8,10.8,114200.0,7.5295,7.5295,7.5226,7.5226,114200.0
2009-10-13 13:00:00,10.81,10.81,10.79,10.79,201800.0,7.5295,7.5295,7.5156,7.5156,201800.0
2009-10-13 13:10:00,10.79,10.79,10.75,10.76,233000.0,7.5156,7.5156,7.4877,7.4947,233000.0
2009-10-13 13:20:00,10.76,10.76,10.72,10.74,222800.0,7.4947,7.4947,7.4668,7.4808,222800.0
2009-10-13 13:30:00,10.74,10.74,10.72,10.74,156000.0,7.4808,7.4808,7.4668,7.4808,156000.0
2009-10-13 13:40:00,10.74,10.74,10.71,10.71,69000.0,7.4808,7.4808,7.4599,7.4599,69000.0
2009-10-13 13:50:00,10.7,10.75,10.7,10.74,57600.0,7.4529,7.4877,7.4529,7.4808,57600.0
2009-10-13 14:00:00,10.74,10.75,10.72,10.72,159000.0,7.4808,7.4877,7.4668,7.4668,159000.0
2009-10-13 14:10:00,10.72,10.76,10.7,10.74,198400.0,7.4668,7.4947,7.4529,7.4808,198400.0
2009-10-13 14:20:00,10.75,10.8,10.75,10.79,65400.0,7.4877,7.5226,7.4877,7.5156,65400.0
2009-10-13 14:30:00,10.79,10.81,10.76,10.78,65200.0,7.5156,7.5295,7.4947,7.5086,65200.0
2009-10-13 14:40:00,10.77,10.81,10.77,10.8,74600.0,7.5017,7.5295,7.5017,7.5226,74600.0
2009-10-13 14:50:00,10.8,10.81,10.77,10.78,93600.0,7.5226,7.5295,7.5017,7.5086,93600.0
2009-10-13 15:00:00,10.78,10.8,10.76,10.78,263000.0,7.5086,7.5226,7.4947,7.5086,263000.0
2009-10-13 15:10:00,10.79,10.84,10.78,10.84,106200.0,7.5156,7.5504,7.5086,7.5504,106200.0
2009-10-13 15:20:00,10.84,10.85,10.83,10.85,157400.0,7.5504,7.5574,7.5435,7.5574,157400.0
2009-10-13 15:30:00,10.84,10.84,10.8,10.81,166000.0,7.5504,7.5504,7.5226,7.5295,166000.0
2009-10-13 15:40:00,10.81,10.85,10.81,10.85,300400.0,7.5295,7.5574,7.5295,7.5574,300400.0
2009-10-13 15:50:00,10.85,10.87,10.84,10.84,465200.0,7.5574,7.5713,7.5504,7.5504,465200.0
2009-10-14 09:30:00,11.05,11.05,10.9,10.99,139600.0,7.6967,7.6967,7.5922,7.6549,139600.0
2009-10-14 09:40:00,10.99,10.99,10.91,10.92,116600.0,7.6549,7.6549,7.5992,7.6061,116600.0
2009-10-14 09:50:00,10.93,11.05,10.92,11.04,128200.0,7.6131,7.6967,7.6061,7.6897,128200.0
2009-10-14 10:00:00,11.04,11.04,10.88,10.89,267000.0,7.6897,7.6897,7.5783,7.5852,267000.0
2009-10-14 10:10:00,10.9,10.93,10.88,10.9,170400.0,7.5922,7.6131,7.5783,7.5922,170400.0
2009-10-14 10:20:00,10.89,10.9,10.84,10.9,223000.0,7.5852,7.5922,7.5504,7.5922,223000.0
2009-10-14 10:30:00,10.9,10.91,10.85,10.85,99000.0,7.5922,7.5992,7.5574,7.5574,99000.0
2009-10-14 10:40:00,10.85,10.86,10.84,10.85,30800.0,7.5574,7.5643,7.5504,7.5574,30800.0
2009-10-14 10:50:00,10.85,10.89,10.84,10.88,31400.0,7.5574,7.5852,7.5504,7.5783,31400.0
2009-10-14 11:00:00,10.88,10.94,10.88,10.92,48800.0,7.5783,7.6201,7.5783,7.6061,48800.0
2009-10-14 11:10:00,10.92,10.94,10.9,10.9,41000.0,7.6061,7.6201,7.5922,7.5922,41000.0
2009-10-14 11:20:00,10.9,10.93,10.88,10.9,45600.0,7.5922,7.6131,7.5783,7.5922,45600.0
2009-10-14 11:30:00,10.9,10.92,10.89,10.92,38400.0,7.5922,7.6061,7.5852,7.6061,38400.0
2009-10-14 11:40:00,10.92,10.96,10.92,10.96,27800.0,7.6061,7.634,7.6061,7.634,27800.0
2009-10-14 11:50:00,10.96,10.97,10.94,10.94,29600.0,7.634,7.641,7.6201,7.6201,29600.0
2009-10-14 12:00:00,10.93,10.96,10.93,10.96,50000.0,7.6131,7.634,7.6131,7.634,50000.0
2009-10-14 12:10:00,10.96,10.97,10.95,10.97,25800.0,7.634,7.641,7.627,7.641,25800.0
2009-10-14 12:20:00,10.97,10.97,10.95,10.95,87000.0,7.641,7.641,7.627,7.627,87000.0
2009-10-14 12:30:00,10.95,10.97,10.94,10.96,97600.0,7.627,7.641,7.6201,7.634,97600.0
2009-10-14 12:40:00,10.96,10.97,10.92,10.92,59000.0,7.634,7.641,7.6061,7.6061,59000.0
2009-10-14 12:50:00,10.92,10.96,10.92,10.96,56200.0,7.6061,7.634,7.6061,7.634,56200.0
2009-10-14 13:00:00,10.96,10.97,10.96,10.97,103000.0,7.634,7.641,7.634,7.641,103000.0
2009-10-14 13:10:00,10.97,10.99,10.96,10.97,33800.0,7.641,7.6549,7.634,7.641,33800.0
2009-10-14 13:20:00,10.97,10.98,10.93,10.95,51400.0,7.641,7.6479,7.6131,7.627,51400.0
2009-10-14 13:30:00,10.95,10.97,10.94,10.97,36400.0,7.627,7.641,7.6201,7.641,36400.0
2009-10-14 13:40:00,10.97,11.03,10.97,11.02,98800.0,7.641,7.6828,7.641,7.6758,98800.0
2009-10-14 13:50:00,11.03,11.05,11.01,11.05,84000.0,7.6828,7.6967,7.6688,7.6967,84000.0
2009-10-14 14:00:00,11.05,11.05,11.03,11.05,42400.0,7.6967,7.6967,7.6828,7.6967,42400.0
2009-10-14 14:10:00,11.04,11.05,11.02,11.04,57400.0,7.6897,7.6967,7.6758,7.6897,57400.0
2009-10-14 14:20:00,11.04,11.05,11.02,11.02,115000.0,7.6897,7.6967,7.6758,7.6758,115000.0
2009-10-14 14:30:00,11.02,11.04,11.01,11.02,65800.0,7.6758,7.6897,7.6688,7.6758,65800.0
2009-10-14 14:40:00,11.02,11.05,11.02,11.04,78200.0,7.6758,7.6967,7.6758,7.6897,78200.0
2009-10-14 14:50:00,11.04,11.05,11.03,11.03,105600.0,7.6897,7.6967,7.6828,7.6828,105600.0
2009-10-14 15:00:00,11.04,11.05,11.03,11.05,133000.0,7.6897,7.6967,7.6828,7.6967,133000.0
2009-10-14 15:10:00,11.05,11.05,11.04,11.05,147600.0,7.6967,7.6967,7.6897,7.6967,147600.0
2009-10-14 15:20:00,11.05,11.06,11.04,11.05,167400.0,7.6967,7.7037,7.6897,7.6967,167400.0
2009-10-14 15:30:00,11.05,11.06,11.03,11.06,147200.0,7.6967,7.7037,7.6828,7.7037,147200.0
2009-10-14 15:40:00,11.06,11.06,11.02,11.02,179000.0,7.7037,7.7037,7.6758,7.6758,179000.0
2009-10-14 15:50:00,11.02,11.06,11.02,11.05,327000.0,7.6758,7.7037,7.6758,7.6967,327000.0
2009-10-15 09:30:00,10.92,11.0,10.92,10.96,78800.0,7.6061,7.6619,7.6061,7.634,78800.0
2009-10-15 09:40:00,10.96,11.03,10.94,11.02,56600.0,7.634,7.6828,7.6201,7.6758,56600.0
2009-10-15 09:50:00,11.02,11.04,10.99,11.02,74800.0,7.6758,7.6897,7.6549,7.6758,74800.0
2009-10-15 10:00:00,11.02,11.02,10.96,10.97,125800.0,7.6758,7.6758,7.634,7.641,125800.0
2009-10-15 10:10:00,10.97,10.98,10.93,10.98,125400.0,7.641,7.6479,7.6131,7.6479,125400.0
2009-10-15 10:20:00,10.97,10.97,10.92,10.92,128400.0,7.641,7.641,7.6061,7.6061,128400.0
2009-10-15 10:30:00,10.92,10.97,10.92,10.96,225400.0,7.6061,7.641,7.6061,7.634,225400.0
2009-10-15 10:40:00,10.95,10.96,10.92,10.94,43400.0,7.627,7.634,7.6061,7.6201,43400.0
2009-10-15 10:50:00,10.94,11.01,10.94,11.01,66600.0,7.6201,7.6688,7.6201,7.6688,66600.0
2009-10-15 11:00:00,11.01,11.03,10.99,11.01,44600.0,7.6688,7.6828,7.6549,7.6688,44600.0
2009-10-15 11:10:00,11.01,11.03,10.95,10.95,63200.0,7.6688,7.6828,7.627,7.627,63200.0
2009-10-15 11:20:00,10.95,10.97,10.95,10.96,82400.0,7.627,7.641,7.627,7.634,82400.0
2009-10-15 11:30:00,10.96,10.97,10.95,10.97,81000.0,7.634,7.641,7.627,7.641,81000.0
2009-10-15 11:40:00,10.97,10.99,10.96,10.96,44000.0,7.641,7.6549,7.634,7.634,44000.0
2009-10-15 11:50:00,10.97,10.97,10.9,10.92,73400.0,7.641,7.641,7.5922,7.6061,73400.0
2009-10-15 12:00:00,10.93,10.96,10.93,10.96,145600.0,7.6131,7.634,7.6131,7.634,145600.0
2009-10-15 12:10:00,10.95,10.99,10.95,10.98,67400.0,7.627,7.6549,7.627,7.6479,67400.0
2009-10-15 12:20:00,10.98,10.99,10.96,10.97,23000.0,7.6479,7.6549,7.634,7.641,23000.0
2009-10-15 12:30:00,10.96,10.97,10.95,10.95,20600.0,7.634,7.641,7.627,7.627,20600.0
2009-10-15 12:40:00,10.96,10.97,10.95,10.97,64200.0,7.634,7.641,7.627,7.641,64200.0
2009-10-15 12:50:00,10.97,10.97,10.95,10.95,40600.0,7.641,7.641,7.627,7.627,40600.0
2009-10-15 13:00:00,10.96,10.97,10.95,10.97,43600.0,7.634,7.641,7.627,7.641,43600.0
2009-10-15 13:10:00,10.98,10.99,10.97,10.97,80200.0,7.6479,7.6549,7.641,7.641,80200.0
2009-10-15 13:20:00,10.97,10.99,10.97,10.99,48600.0,7.641,7.6549,7.641,7.6549,48600.0
2009-10-15 13:30:00,10.99,11.02,10.99,11.01,42000.0,7.6549,7.6758,7.6549,7.6688,42000.0
2009-10-15 13:40:00,11.0,11.0,10.97,10.99,39600.0,7.6619,7.6619,7.641,7.6549,39600.0
2009-10-15 13:50:00,10.99,10.99,10.97,10.99,44000.0,7.6549,7.6549,7.641,7.6549,44000.0
2009-10-15 14:00:00,10.99,11.01,10.98,10.99,27400.0,7.6549,7.6688,7.6479,7.6549,27400.0
2009-10-15 14:10:00,10.98,11.0,10.97,10.99,64600.0,7.6479,7.6619,7.641,7.6549,64600.0
2009-10-15 14:20:00,10.99,11.01,10.98,11.01,141800.0,7.6549,7.6688,7.6479,7.6688,141800.0
2009-10-15 14:30:00,11.01,11.03,11.01,11.02,27200.0,7.6688,7.6828,7.6688,7.6758,27200.0
2009-10-15 14:40:00,11.02,11.05,11.02,11.05,66000.0,7.6758,7.6967,7.6758,7.6967,66000.0
2009-10-15 14:50:00,11.05,11.06,11.03,11.05,44600.0,7.6967,7.7037,7.6828,7.6967,44600.0
2009-10-15 15:00:00,11.05,11.06,11.05,11.06,55000.0,7.6967,7.7037,7.6967,7.7037,55000.0
2009-10-15 15:10:00,11.06,11.08,11.05,11.06,41200.0,7.7037,7.7176,7.6967,7.7037,41200.0
2009-10-15 15:20:00,11.06,11.08,11.04,11.05,111400.0,7.7037,7.7176,7.6897,7.6967,111400.0
2009-10-15 15:30:00,11.05,11.08,11.05,11.07,103600.0,7.6967,7.7176,7.6967,7.7106,103600.0
2009-10-15 15:40:00,11.07,11.12,11.07,11.11,189000.0,7.7106,7.7454,7.7106,7.7385,189000.0
2009-10-15 15:50:00,11.11,11.13,11.1,11.12,282800.0,7.7385,7.7524,7.7315,7.7454,282800.0
2009-10-16 09:30:00,10.74,10.86,10.74,10.75,379400.0,7.4808,7.5643,7.4808,7.4877,379400.0
2009-10-16 09:40:00,10.75,10.81,10.74,10.8,243400.0,7.4877,7.5295,7.4808,7.5226,243400.0
2009-10-16 09:50:00,10.8,10.86,10.72,10.72,337600.0,7.5226,7.5643,7.4668,7.4668,337600.0
2009-10-16 10:00:00,10.72,10.73,10.63,10.66,249200.0,7.4668,7.4738,7.4041,7.425,249200.0
2009-10-16 10:10:00,10.66,10.74,10.65,10.73,176200.0,7.425,7.4808,7.4181,7.4738,176200.0
2009-10-16 10:20:00,10.74,10.78,10.69,10.71,145400.0,7.4808,7.5086,7.4459,7.4599,145400.0
2009-10-16 10:30:00,10.71,10.76,10.69,10.69,95800.0,7.4599,7.4947,7.4459,7.4459,95800.0
2009-10-16 10:40:00,10.69,10.74,10.68,10.72,115200.0,7.4459,7.4808,7.439,7.4668,115200.0
2009-10-16 10:50:00,10.72,10.74,10.68,10.72,141000.0,7.4668,7.4808,7.439,7.4668,141000.0
2009-10-16 11:00:00,10.72,10.73,10.67,10.69,190400.0,7.4668,7.4738,7.432,7.4459,190400.0
2009-10-16 11:10:00,10.7,10.74,10.69,10.74,258800.0,7.4529,7.4808,7.4459,7.4808,258800.0
2009-10-16 11:20:00,10.74,10.76,10.72,10.75,122400.0,7.4808,7.4947,7.4668,7.4877,122400.0
2009-10-16 11:30:00,10.75,10.75,10.71,10.72,175800.0,7.4877,7.4877,7.4599,7.4668,175800.0
2009-10-16 11:40:00,10.72,10.72,10.69,10.7,134800.0,7.4668,7.4668,7.4459,7.4529,134800.0
2009-10-16 11:50:00,10.7,10.72,10.69,10.72,146200.0,7.4529,7.4668,7.4459,7.4668,146200.0
2009-10-16 12:00:00,10.72,10.72,10.72,10.72,57200.0,7.4668,7.4668,7.4668,7.4668,57200.0
2009-10-16 12:10:00,10.72,10.75,10.72,10.72,157400.0,7.4668,7.4877,7.4668,7.4668,157400.0
2009-10-16 12:20:00,10.72,10.74,10.71,10.71,68800.0,7.4668,7.4808,7.4599,7.4599,68800.0
2009-10-16 12:30:00,10.71,10.74,10.71,10.74,43800.0,7.4599,7.4808,7.4599,7.4808,43800.0
2009-10-16 12:40:00,10.74,10.77,10.74,10.77,61000.0,7.4808,7.5017,7.4808,7.5017,61000.0
2009-10-16 12:50:00,10.78,10.8,10.77,10.78,86800.0,7.5086,7.5226,7.5017,7.5086,86800.0
2009-10-16 13:00:00,10.78,10.79,10.74,10.74,46400.0,7.5086,7.5156,7.4808,7.4808,46400.0
2009-10-16 13:10:00,10.75,10.81,10.74,10.81,71800.0,7.4877,7.5295,7.4808,7.5295,71800.0
2009-10-16 13:20:00,10.81,10.83,10.8,10.83,149800.0,7.5295,7.5435,7.5226,7.5435,149800.0
2009-10-16 13:30:00,10.83,10.85,10.83,10.83,92400.0,7.5435,7.5574,7.5435,7.5435,92400.0
2009-10-16 13:40:00,10.83,10.86,10.83,10.86,61400.0,7.5435,7.5643,7.5435,7.5643,61400.0
2009-10-16 13:50:00,10.86,10.87,10.83,10.84,115800.0,7.5643,7.5713,7.5435,7.5504,115800.0
2009-10-16 14:00:00,10.84,10.84,10.8,10.8,150400.0,7.5504,7.5504,7.5226,7.5226,150400.0
2009-10-16 14:10:00,10.79,10.8,10.78,10.79,82200.0,7.5156,7.5226,7.5086,7.5156,82200.0
2009-10-16 14:20:00,10.79,10.79,10.77,10.78,124000.0,7.5156,7.5156,7.5017,7.5086,124000.0
2009-10-16 14:30:00,10.77,10.78,10.76,10.76,62800.0,7.5017,7.5086,7.4947,7.4947,62800.0
2009-10-16 14:40:00,10.76,10.76,10.74,10.74,112000.0,7.4947,7.4947,7.4808,7.4808,112000.0
2009-10-16 14:50:00,10.74,10.75,10.74,10.74,56200.0,7.4808,7.4877,7.4808,7.4808,56200.0
2009-10-16 15:00:00,10.74,10.75,10.74,10.74,108800.0,7.4808,7.4877,7.4808,7.4808,108800.0
2009-10-16 15:10:00,10.74,10.77,10.74,10.75,175000.0,7.4808,7.5017,7.4808,7.4877,175000.0
2009-10-16 15:20:00,10.75,10.77,10.74,10.77,170800.0,7.4877,7.5017,7.4808,7.5017,170800.0
2009-10-16 15:30:00,10.77,10.79,10.76,10.77,213000.0,7.5017,7.5156,7.4947,7.5017,213000.0
2009-10-16 15:40:00,10.77,10.78,10.75,10.78,210400.0,7.5017,7.5086,7.4877,7.5086,210400.0
2009-10-16 15:50:00,10.78,10.78,10.72,10.76,284800.0,7.5086,7.5086,7.4668,7.4947,284800.0
2009-10-19 09:30:00,10.8,10.87,10.8,10.87,52000.0,7.5226,7.5713,7.5226,7.5713,52000.0
2009-10-19 09:40:00,10.87,10.87,10.76,10.79,94000.0,7.5713,7.5713,7.4947,7.5156,94000.0
2009-10-19 09:50:00,10.79,10.79,10.71,10.73,49800.0,7.5156,7.5156,7.4599,7.4738,49800.0
2009-10-19 10:00:00,10.72,10.74,10.7,10.72,60600.0,7.4668,7.4808,7.4529,7.4668,60600.0
2009-10-19 10:10:00,10.72,10.74,10.71,10.74,51400.0,7.4668,7.4808,7.4599,7.4808,51400.0
2009-10-19 10:20:00,10.74,10.81,10.74,10.79,36600.0,7.4808,7.5295,7.4808,7.5156,36600.0
2009-10-19 10:30:00,10.8,10.81,10.74,10.74,54000.0,7.5226,7.5295,7.4808,7.4808,54000.0
2009-10-19 10:40:00,10.75,10.79,10.74,10.76,93400.0,7.4877,7.5156,7.4808,7.4947,93400.0
2009-10-19 10:50:00,10.76,10.81,10.76,10.76,53600.0,7.4947,7.5295,7.4947,7.4947,53600.0
2009-10-19 11:00:00,10.77,10.79,10.76,10.77,37000.0,7.5017,7.5156,7.4947,7.5017,37000.0
2009-10-19 11:10:00,10.76,10.83,10.76,10.81,74400.0,7.4947,7.5435,7.4947,7.5295,74400.0
2009-10-19 11:20:00,10.81,10.84,10.77,10.84,95800.0,7.5295,7.5504,7.5017,7.5504,95800.0
2009-10-19 11:30:00,10.84,10.86,10.81,10.82,45800.0,7.5504,7.5643,7.5295,7.5365,45800.0
2009-10-19 11:40:00,10.82,10.84,10.81,10.84,62200.0,7.5365,7.5504,7.5295,7.5504,62200.0
2009-10-19 11:50:00,10.84,10.87,10.83,10.84,74800.0,7.5504,7.5713,7.5435,7.5504,74800.0
2009-10-19 12:00:00,10.84,10.88,10.84,10.88,46600.0,7.5504,7.5783,7.5504,7.5783,46600.0
2009-10-19 12:10:00,10.87,10.88,10.85,10.87,35600.0,7.5713,7.5783,7.5574,7.5713,35600.0
2009-10-19 12:20:00,10.87,10.88,10.85,10.87,28800.0,7.5713,7.5783,7.5574,7.5713,28800.0
2009-10-19 12:30:00,10.87,10.87,10.82,10.85,51600.0,7.5713,7.5713,7.5365,7.5574,51600.0
2009-10-19 12:40:00,10.86,10.9,10.85,10.88,40200.0,7.5643,7.5922,7.5574,7.5783,40200.0
2009-10-19 12:50:00,10.88,10.89,10.85,10.88,51400.0,7.5783,7.5852,7.5574,7.5783,51400.0
2009-10-19 13:00:00,10.88,10.88,10.85,10.88,52000.0,7.5783,7.5783,7.5574,7.5783,52000.0
2009-10-19 13:10:00,10.88,10.89,10.85,10.86,45400.0,7.5783,7.5852,7.5574,7.5643,45400.0
2009-10-19 13:20:00,10.86,10.9,10.86,10.88,44800.0,7.5643,7.5922,7.5643,7.5783,44800.0
2009-10-19 13:30:00,10.88,10.94,10.86,10.94,83200.0,7.5783,7.6201,7.5643,7.6201,83200.0
2009-10-19 13:40:00,10.94,10.95,10.88,10.88,55000.0,7.6201,7.627,7.5783,7.5783,55000.0
2009-10-19 13:50:00,10.88,10.92,10.88,10.9,19800.0,7.5783,7.6061,7.5783,7.5922,19800.0
2009-10-19 14:00:00,10.9,10.9,10.89,10.9,16000.0,7.5922,7.5922,7.5852,7.5922,16000.0
2009-10-19 14:10:00,10.9,10.92,10.88,10.9,34200.0,7.5922,7.6061,7.5783,7.5922,34200.0
2009-10-19 14:20:00,10.9,10.92,10.89,10.9,30400.0,7.5922,7.6061,7.5852,7.5922,30400.0
2009-10-19 14:30:00,10.91,10.92,10.88,10.88,37800.0,7.5992,7.6061,7.5783,7.5783,37800.0
2009-10-19 14:40:00,10.89,10.9,10.87,10.88,19200.0,7.5852,7.5922,7.5713,7.5783,19200.0
2009-10-19 14:50:00,10.88,10.9,10.88,10.89,30400.0,7.5783,7.5922,7.5783,7.5852,30400.0
2009-10-19 15:00:00,10.89,10.9,10.86,10.87,57200.0,7.5852,7.5922,7.5643,7.5713,57200.0
2009-10-19 15:10:00,10.87,10.88,10.85,10.85,72000.0,7.5713,7.5783,7.5574,7.5574,72000.0
2009-10-19 15:20:00,10.85,10.85,10.79,10.8,82800.0,7.5574,7.5574,7.5156,7.5226,82800.0
2009-10-19 15:30:00,10.8,10.82,10.79,10.79,107600.0,7.5226,7.5365,7.5156,7.5156,107600.0
2009-10-19 15:40:00,10.79,10.8,10.77,10.77,157800.0,7.5156,7.5226,7.5017,7.5017,157800.0
2009-10-19 15:50:00,10.78,10.78,10.77,10.77,241200.0,7.5086,7.5086,7.5017,7.5017,241200.0
2009-10-20 09:30:00,10.82,10.83,10.64,10.65,69000.0,7.5365,7.5435,7.4111,7.4181,69000.0
2009-10-20 09:40:00,10.65,10.7,10.63,10.69,50600.0,7.4181,7.4529,7.4041,7.4459,50600.0
2009-10-20 09:50:00,10.68,10.71,10.67,10.71,54800.0,7.439,7.4599,7.432,7.4599,54800.0
2009-10-20 10:00:00,10.71,10.74,10.71,10.72,38600.0,7.4599,7.4808,7.4599,7.4668,38600.0
2009-10-20 10:10:00,10.72,10.74,10.64,10.65,48600.0,7.4668,7.4808,7.4111,7.4181,48600.0
2009-10-20 10:20:00,10.65,10.73,10.65,10.72,34600.0,7.4181,7.4738,7.4181,7.4668,34600.0
2009-10-20 10:30:00,10.71,10.79,10.71,10.78,36200.0,7.4599,7.5156,7.4599,7.5086,36200.0
2009-10-20 10:40:00,10.76,10.77,10.71,10.71,36600.0,7.4947,7.5017,7.4599,7.4599,36600.0
2009-10-20 10:50:00,10.72,10.75,10.72,10.73,27800.0,7.4668,7.4877,7.4668,7.4738,27800.0
2009-10-20 11:00:00,10.73,10.73,10.71,10.72,18200.0,7.4738,7.4738,7.4599,7.4668,18200.0
2009-10-20 11:10:00,10.72,10.74,10.7,10.72,22600.0,7.4668,7.4808,7.4529,7.4668,22600.0
2009-10-20 11:20:00,10.72,10.72,10.69,10.71,18600.0,7.4668,7.4668,7.4459,7.4599,18600.0
2009-10-20 11:30:00,10.71,10.71,10.63,10.63,38400.0,7.4599,7.4599,7.4041,7.4041,38400.0
2009-10-20 11:40:00,10.64,10.65,10.6,10.6,55200.0,7.4111,7.4181,7.3833,7.3833,55200.0
2009-10-20 11:50:00,10.61,10.61,10.56,10.56,48800.0,7.3902,7.3902,7.3554,7.3554,48800.0
2009-10-20 12:00:00,10.56,10.57,10.51,10.51,79800.0,7.3554,7.3624,7.3206,7.3206,79800.0
2009-10-20 12:10:00,10.51,10.52,10.49,10.5,133600.0,7.3206,7.3275,7.3066,7.3136,133600.0
2009-10-20 12:20:00,10.51,10.56,10.5,10.56,71600.0,7.3206,7.3554,7.3136,7.3554,71600.0
2009-10-20 12:30:00,10.56,10.56,10.5,10.5,51800.0,7.3554,7.3554,7.3136,7.3136,51800.0
2009-10-20 12:40:00,10.5,10.51,10.49,10.51,49800.0,7.3136,7.3206,7.3066,7.3206,49800.0
2009-10-20 12:50:00,10.5,10.51,10.49,10.49,58400.0,7.3136,7.3206,7.3066,7.3066,58400.0
2009-10-20 13:00:00,10.49,10.53,10.49,10.52,84800.0,7.3066,7.3345,7.3066,7.3275,84800.0
2009-10-20 13:10:00,10.51,10.54,10.51,10.53,35000.0,7.3206,7.3415,7.3206,7.3345,35000.0
2009-10-20 13:20:00,10.53,10.55,10.53,10.55,54600.0,7.3345,7.3484,7.3345,7.3484,54600.0
2009-10-20 13:30:00,10.55,10.55,10.51,10.51,56000.0,7.3484,7.3484,7.3206,7.3206,56000.0
2009-10-20 13:40:00,10.51,10.52,10.5,10.52,41200.0,7.3206,7.3275,7.3136,7.3275,41200.0
2009-10-20 13:50:00,10.52,10.52,10.47,10.48,43000.0,7.3275,7.3275,7.2927,7.2997,43000.0
2009-10-20 14:00:00,10.48,10.49,10.47,10.47,83800.0,7.2997,7.3066,7.2927,7.2927,83800.0
2009-10-20 14:10:00,10.47,10.47,10.46,10.47,146600.0,7.2927,7.2927,7.2857,7.2927,146600.0
2009-10-20 14:20:00,10.47,10.49,10.45,10.47,204600.0,7.2927,7.3066,7.2788,7.2927,204600.0
2009-10-20 14:30:00,10.47,10.49,10.46,10.47,95000.0,7.2927,7.3066,7.2857,7.2927,95000.0
2009-10-20 14:40:00,10.47,10.47,10.44,10.46,145200.0,7.2927,7.2927,7.2718,7.2857,145200.0
2009-10-20 14:50:00,10.46,10.47,10.46,10.46,92400.0,7.2857,7.2927,7.2857,7.2857,92400.0
2009-10-20 15:00:00,10.46,10.48,10.45,10.47,156000.0,7.2857,7.2997,7.2788,7.2927,156000.0
2009-10-20 15:10:00,10.47,10.47,10.46,10.47,145400.0,7.2927,7.2927,7.2857,7.2927,145400.0
2009-10-20 15:20:00,10.47,10.48,10.44,10.48,145800.0,7.2927,7.2997,7.2718,7.2997,145800.0
2009-10-20 15:30:00,10.47,10.5,10.46,10.47,162600.0,7.2927,7.3136,7.2857,7.2927,162600.0
2009-10-20 15:40:00,10.46,10.49,10.46,10.48,211800.0,7.2857,7.3066,7.2857,7.2997,211800.0
2009-10-20 15:50:00,10.48,10.49,10.41,10.41,879800.0,7.2997,7.3066,7.2509,7.2509,879800.0
2009-10-21 09:30:00,10.42,10.58,10.35,10.54,121400.0,7.2579,7.3693,7.2091,7.3415,121400.0
2009-10-21 09:40:00,10.55,10.57,10.47,10.54,179200.0,7.3484,7.3624,7.2927,7.3415,179200.0
2009-10-21 09:50:00,10.54,10.59,10.54,10.57,148800.0,7.3415,7.3763,7.3415,7.3624,148800.0
2009-10-21 10:00:00,10.57,10.64,10.56,10.62,186800.0,7.3624,7.4111,7.3554,7.3972,186800.0
2009-10-21 10:10:00,10.62,10.65,10.6,10.61,228400.0,7.3972,7.4181,7.3833,7.3902,228400.0
2009-10-21 10:20:00,10.63,10.63,10.56,10.57,109400.0,7.4041,7.4041,7.3554,7.3624,109400.0
2009-10-21 10:30:00,10.57,10.58,10.47,10.47,184800.0,7.3624,7.3693,7.2927,7.2927,184800.0
2009-10-21 10:40:00,10.49,10.53,10.48,10.49,138400.0,7.3066,7.3345,7.2997,7.3066,138400.0
2009-10-21 10:50:00,10.49,10.54,10.49,10.5,92200.0,7.3066,7.3415,7.3066,7.3136,92200.0
2009-10-21 11:00:00,10.5,10.56,10.49,10.51,167800.0,7.3136,7.3554,7.3066,7.3206,167800.0
2009-10-21 11:10:00,10.51,10.51,10.45,10.47,96200.0,7.3206,7.3206,7.2788,7.2927,96200.0
2009-10-21 11:20:00,10.47,10.55,10.47,10.52,64800.0,7.2927,7.3484,7.2927,7.3275,64800.0
2009-10-21 11:30:00,10.53,10.55,10.49,10.49,99000.0,7.3345,7.3484,7.3066,7.3066,99000.0
2009-10-21 11:40:00,10.49,10.52,10.47,10.47,74400.0,7.3066,7.3275,7.2927,7.2927,74400.0
2009-10-21 11:50:00,10.47,10.47,10.39,10.42,69600.0,7.2927,7.2927,7.237,7.2579,69600.0
2009-10-21 12:00:00,10.42,10.47,10.4,10.44,43800.0,7.2579,7.2927,7.2439,7.2718,43800.0
2009-10-21 12:10:00,10.44,10.44,10.4,10.41,69200.0,7.2718,7.2718,7.2439,7.2509,69200.0
2009-10-21 12:20:00,10.42,10.45,10.41,10.43,65800.0,7.2579,7.2788,7.2509,7.2648,65800.0
2009-10-21 12:30:00,10.42,10.46,10.41,10.46,84400.0,7.2579,7.2857,7.2509,7.2857,84400.0
2009-10-21 12:40:00,10.46,10.49,10.46,10.47,98400.0,7.2857,7.3066,7.2857,7.2927,98400.0
2009-10-21 12:50:00,10.47,10.51,10.47,10.49,47800.0,7.2927,7.3206,7.2927,7.3066,47800.0
2009-10-21 13:00:00,10.48,10.48,10.45,10.47,25800.0,7.2997,7.2997,7.2788,7.2927,25800.0
2009-10-21 13:10:00,10.47,10.51,10.47,10.51,32000.0,7.2927,7.3206,7.2927,7.3206,32000.0
2009-10-21 13:20:00,10.51,10.51,10.47,10.49,43200.0,7.3206,7.3206,7.2927,7.3066,43200.0
2009-10-21 13:30:00,10.49,10.49,10.45,10.46,41400.0,7.3066,7.3066,7.2788,7.2857,41400.0
2009-10-21 13:40:00,10.46,10.46,10.44,10.45,22600.0,7.2857,7.2857,7.2718,7.2788,22600.0
2009-10-21 13:50:00,10.45,10.47,10.44,10.47,49600.0,7.2788,7.2927,7.2718,7.2927,49600.0
2009-10-21 14:00:00,10.47,10.49,10.46,10.49,42000.0,7.2927,7.3066,7.2857,7.3066,42000.0
2009-10-21 14:10:00,10.48,10.48,10.43,10.44,58000.0,7.2997,7.2997,7.2648,7.2718,58000.0
2009-10-21 14:20:00,10.44,10.46,10.43,10.44,61400.0,7.2718,7.2857,7.2648,7.2718,61400.0
2009-10-21 14:30:00,10.44,10.45,10.38,10.4,144400.0,7.2718,7.2788,7.23,7.2439,144400.0
2009-10-21 14:40:00,10.4,10.42,10.4,10.41,125400.0,7.2439,7.2579,7.2439,7.2509,125400.0
2009-10-21 14:50:00,10.41,10.43,10.4,10.43,45600.0,7.2509,7.2648,7.2439,7.2648,45600.0
2009-10-21 15:00:00,10.43,10.45,10.42,10.43,96800.0,7.2648,7.2788,7.2579,7.2648,96800.0
2009-10-21 15:10:00,10.43,10.45,10.42,10.44,192800.0,7.2648,7.2788,7.2579,7.2718,192800.0
2009-10-21 15:20:00,10.43,10.44,10.39,10.39,496400.0,7.2648,7.2718,7.237,7.237,496400.0
2009-10-21 15:30:00,10.39,10.39,10.33,10.33,447800.0,7.237,7.237,7.1952,7.1952,447800.0
2009-10-21 15:40:00,10.33,10.33,10.27,10.27,397800.0,7.1952,7.1952,7.1534,7.1534,397800.0
2009-10-21 15:50:00,10.28,10.29,10.23,10.24,825800.0,7.1604,7.1673,7.1255,7.1325,825800.0
2009-10-22 09:30:00,10.22,10.49,10.22,10.39,67200.0,7.1186,7.3066,7.1186,7.237,67200.0
2009-10-22 09:40:00,10.4,10.44,10.26,10.26,181000.0,7.2439,7.2718,7.1464,7.1464,181000.0
2009-10-22 09:50:00,10.25,10.33,10.24,10.26,134000.0,7.1395,7.1952,7.1325,7.1464,134000.0
2009-10-22 10:00:00,10.27,10.29,10.23,10.26,142600.0,7.1534,7.1673,7.1255,7.1464,142600.0
2009-10-22 10:10:00,10.26,10.3,10.24,10.29,100800.0,7.1464,7.1743,7.1325,7.1673,100800.0
2009-10-22 10:20:00,10.29,10.4,10.28,10.31,159400.0,7.1673,7.2439,7.1604,7.1813,159400.0
2009-10-22 10:30:00,10.3,10.31,10.26,10.29,120800.0,7.1743,7.1813,7.1464,7.1673,120800.0
2009-10-22 10:40:00,10.29,10.31,10.26,10.26,56800.0,7.1673,7.1813,7.1464,7.1464,56800.0
2009-10-22 10:50:00,10.27,10.36,10.27,10.34,131400.0,7.1534,7.2161,7.1534,7.2022,131400.0
2009-10-22 11:00:00,10.35,10.4,10.34,10.4,136000.0,7.2091,7.2439,7.2022,7.2439,136000.0
2009-10-22 11:10:00,10.38,10.44,10.36,10.37,77800.0,7.23,7.2718,7.2161,7.223,77800.0
2009-10-22 11:20:00,10.37,10.38,10.35,10.37,178400.0,7.223,7.23,7.2091,7.223,178400.0
2009-10-22 11:30:00,10.37,10.42,10.36,10.4,129200.0,7.223,7.2579,7.2161,7.2439,129200.0
2009-10-22 11:40:00,10.4,10.43,10.37,10.39,76800.0,7.2439,7.2648,7.223,7.237,76800.0
2009-10-22 11:50:00,10.4,10.4,10.37,10.37,204000.0,7.2439,7.2439,7.223,7.223,204000.0
2009-10-22 12:00:00,10.38,10.42,10.36,10.4,66800.0,7.23,7.2579,7.2161,7.2439,66800.0
2009-10-22 12:10:00,10.4,10.43,10.4,10.4,34400.0,7.2439,7.2648,7.2439,7.2439,34400.0
2009-10-22 12:20:00,10.4,10.42,10.37,10.37,66400.0,7.2439,7.2579,7.223,7.223,66400.0
2009-10-22 12:30:00,10.37,10.4,10.37,10.37,91400.0,7.223,7.2439,7.223,7.223,91400.0
2009-10-22 12:40:00,10.37,10.44,10.37,10.43,100800.0,7.223,7.2718,7.223,7.2648,100800.0
2009-10-22 12:50:00,10.43,10.45,10.42,10.45,49800.0,7.2648,7.2788,7.2579,7.2788,49800.0
2009-10-22 13:00:00,10.46,10.48,10.45,10.47,52400.0,7.2857,7.2997,7.2788,7.2927,52400.0
2009-10-22 13:10:00,10.47,10.47,10.45,10.47,89800.0,7.2927,7.2927,7.2788,7.2927,89800.0
2009-10-22 13:20:00,10.47,10.49,10.46,10.46,56600.0,7.2927,7.3066,7.2857,7.2857,56600.0
2009-10-22 13:30:00,10.47,10.49,10.45,10.49,161000.0,7.2927,7.3066,7.2788,7.3066,161000.0
2009-10-22 13:40:00,10.49,10.49,10.46,10.47,72400.0,7.3066,7.3066,7.2857,7.2927,72400.0
2009-10-22 13:50:00,10.47,10.5,10.46,10.47,67200.0,7.2927,7.3136,7.2857,7.2927,67200.0
2009-10-22 14:00:00,10.47,10.52,10.47,10.5,91800.0,7.2927,7.3275,7.2927,7.3136,91800.0
2009-10-22 14:10:00,10.51,10.51,10.47,10.49,204200.0,7.3206,7.3206,7.2927,7.3066,204200.0
2009-10-22 14:20:00,10.49,10.54,10.49,10.52,87600.0,7.3066,7.3415,7.3066,7.3275,87600.0
2009-10-22 14:30:00,10.53,10.56,10.49,10.53,172000.0,7.3345,7.3554,7.3066,7.3345,172000.0
2009-10-22 14:40:00,10.53,10.55,10.48,10.49,98800.0,7.3345,7.3484,7.2997,7.3066,98800.0
2009-10-22 14:50:00,10.49,10.53,10.47,10.53,64600.0,7.3066,7.3345,7.2927,7.3345,64600.0
2009-10-22 15:00:00,10.53,10.6,10.53,10.59,191200.0,7.3345,7.3833,7.3345,7.3763,191200.0
2009-10-22 15:10:00,10.59,10.63,10.59,10.61,253800.0,7.3763,7.4041,7.3763,7.3902,253800.0
2009-10-22 15:20:00,10.61,10.67,10.61,10.66,145400.0,7.3902,7.432,7.3902,7.425,145400.0
2009-10-22 15:30:00,10.65,10.66,10.59,10.59,253000.0,7.4181,7.425,7.3763,7.3763,253000.0
2009-10-22 15:40:00,10.59,10.61,10.58,10.61,135600.0,7.3763,7.3902,7.3693,7.3902,135600.0
2009-10-22 15:50:00,10.61,10.63,10.59,10.61,250000.0,7.3902,7.4041,7.3763,7.3902,250000.0
2009-10-23 09:30:00,10.65,10.7,10.54,10.58,151000.0,7.4616,7.4966,7.3845,7.4125,151000.0
2009-10-23 09:40:00,10.57,10.63,10.51,10.56,150200.0,7.4055,7.4476,7.3635,7.3985,150200.0
2009-10-23 09:50:00,10.56,10.59,10.56,10.56,102400.0,7.3985,7.4195,7.3985,7.3985,102400.0
2009-10-23 10:00:00,10.56,10.63,10.47,10.5,318000.0,7.3985,7.4476,7.3355,7.3565,318000.0
2009-10-23 10:10:00,10.49,10.5,10.42,10.48,89200.0,7.3495,7.3565,7.3004,7.3425,89200.0
2009-10-23 10:20:00,10.47,10.53,10.47,10.51,72400.0,7.3355,7.3775,7.3355,7.3635,72400.0
2009-10-23 10:30:00,10.51,10.51,10.45,10.48,115600.0,7.3635,7.3635,7.3214,7.3425,115600.0
2009-10-23 10:40:00,10.49,10.49,10.43,10.43,47200.0,7.3495,7.3495,7.3074,7.3074,47200.0
2009-10-23 10:50:00,10.43,10.44,10.35,10.36,65800.0,7.3074,7.3144,7.2514,7.2584,65800.0
2009-10-23 11:00:00,10.37,10.38,10.35,10.38,65200.0,7.2654,7.2724,7.2514,7.2724,65200.0
2009-10-23 11:10:00,10.37,10.38,10.24,10.25,199600.0,7.2654,7.2724,7.1743,7.1813,199600.0
2009-10-23 11:20:00,10.25,10.35,10.24,10.35,162200.0,7.1813,7.2514,7.1743,7.2514,162200.0
2009-10-23 11:30:00,10.34,10.35,10.29,10.31,128400.0,7.2444,7.2514,7.2093,7.2234,128400.0
2009-10-23 11:40:00,10.31,10.38,10.31,10.36,53000.0,7.2234,7.2724,7.2234,7.2584,53000.0
2009-10-23 11:50:00,10.36,10.4,10.35,10.36,82800.0,7.2584,7.2864,7.2514,7.2584,82800.0
2009-10-23 12:00:00,10.35,10.41,10.35,10.41,54000.0,7.2514,7.2934,7.2514,7.2934,54000.0
2009-10-23 12:10:00,10.41,10.41,10.35,10.38,47200.0,7.2934,7.2934,7.2514,7.2724,47200.0
2009-10-23 12:20:00,10.38,10.4,10.37,10.38,88800.0,7.2724,7.2864,7.2654,7.2724,88800.0
2009-10-23 12:30:00,10.38,10.38,10.36,10.38,42200.0,7.2724,7.2724,7.2584,7.2724,42200.0
2009-10-23 12:40:00,10.38,10.39,10.35,10.38,40800.0,7.2724,7.2794,7.2514,7.2724,40800.0
2009-10-23 12:50:00,10.38,10.38,10.33,10.33,63000.0,7.2724,7.2724,7.2374,7.2374,63000.0
2009-10-23 13:00:00,10.33,10.33,10.3,10.33,137600.0,7.2374,7.2374,7.2163,7.2374,137600.0
2009-10-23 13:10:00,10.34,10.34,10.29,10.29,62800.0,7.2444,7.2444,7.2093,7.2093,62800.0
2009-10-23 13:20:00,10.3,10.31,10.26,10.29,113000.0,7.2163,7.2234,7.1883,7.2093,113000.0
2009-10-23 13:30:00,10.3,10.3,10.24,10.24,111000.0,7.2163,7.2163,7.1743,7.1743,111000.0
2009-10-23 13:40:00,10.24,10.27,10.23,10.25,96200.0,7.1743,7.1953,7.1673,7.1813,96200.0
2009-10-23 13:50:00,10.25,10.25,10.22,10.22,107400.0,7.1813,7.1813,7.1603,7.1603,107400.0
2009-10-23 14:00:00,10.22,10.27,10.22,10.26,91000.0,7.1603,7.1953,7.1603,7.1883,91000.0
2009-10-23 14:10:00,10.26,10.31,10.26,10.31,59000.0,7.1883,7.2234,7.1883,7.2234,59000.0
2009-10-23 14:20:00,10.31,10.35,10.3,10.3,69200.0,7.2234,7.2514,7.2163,7.2163,69200.0
2009-10-23 14:30:00,10.31,10.31,10.29,10.29,72600.0,7.2234,7.2234,7.2093,7.2093,72600.0
2009-10-23 14:40:00,10.29,10.33,10.29,10.3,60400.0,7.2093,7.2374,7.2093,7.2163,60400.0
2009-10-23 14:50:00,10.3,10.3,10.28,10.29,50200.0,7.2163,7.2163,7.2023,7.2093,50200.0
2009-10-23 15:00:00,10.29,10.29,10.24,10.27,98400.0,7.2093,7.2093,7.1743,7.1953,98400.0
2009-10-23 15:10:00,10.26,10.27,10.26,10.27,130200.0,7.1883,7.1953,7.1883,7.1953,130200.0
2009-10-23 15:20:00,10.27,10.27,10.24,10.25,114800.0,7.1953,7.1953,7.1743,7.1813,114800.0
2009-10-23 15:30:00,10.25,10.25,10.22,10.23,115800.0,7.1813,7.1813,7.1603,7.1673,115800.0
2009-10-23 15:40:00,10.23,10.23,10.2,10.22,154200.0,7.1673,7.1673,7.1463,7.1603,154200.0
2009-10-23 15:50:00,10.23,10.24,10.22,10.22,227200.0,7.1673,7.1743,7.1603,7.1603,227200.0
2009-10-26 09:30:00,10.19,10.4,10.18,10.36,86800.0,7.1393,7.2864,7.1323,7.2584,86800.0
2009-10-26 09:40:00,10.36,10.47,10.34,10.46,71600.0,7.2584,7.3355,7.2444,7.3284,71600.0
2009-10-26 09:50:00,10.46,10.51,10.44,10.5,81800.0,7.3284,7.3635,7.3144,7.3565,81800.0
2009-10-26 10:00:00,10.49,10.54,10.46,10.5,94000.0,7.3495,7.3845,7.3284,7.3565,94000.0
2009-10-26 10:10:00,10.49,10.5,10.47,10.47,55200.0,7.3495,7.3565,7.3355,7.3355,55200.0
2009-10-26 10:20:00,10.47,10.49,10.43,10.43,71200.0,7.3355,7.3495,7.3074,7.3074,71200.0
2009-10-26 10:30:00,10.44,10.46,10.41,10.43,52400.0,7.3144,7.3284,7.2934,7.3074,52400.0
2009-10-26 10:40:00,10.43,10.47,10.42,10.47,45800.0,7.3074,7.3355,7.3004,7.3355,45800.0
2009-10-26 10:50:00,10.47,10.47,10.4,10.43,50000.0,7.3355,7.3355,7.2864,7.3074,50000.0
2009-10-26 11:00:00,10.43,10.46,10.42,10.44,44800.0,7.3074,7.3284,7.3004,7.3144,44800.0
2009-10-26 11:10:00,10.44,10.44,10.36,10.37,72000.0,7.3144,7.3144,7.2584,7.2654,72000.0
2009-10-26 11:20:00,10.37,10.4,10.31,10.31,126800.0,7.2654,7.2864,7.2234,7.2234,126800.0
2009-10-26 11:30:00,10.3,10.3,10.13,10.18,205000.0,7.2163,7.2163,7.0972,7.1323,205000.0
2009-10-26 11:40:00,10.18,10.21,10.15,10.2,101800.0,7.1323,7.1533,7.1113,7.1463,101800.0
2009-10-26 11:50:00,10.2,10.24,10.18,10.18,54600.0,7.1463,7.1743,7.1323,7.1323,54600.0
2009-10-26 12:00:00,10.18,10.21,10.12,10.21,123400.0,7.1323,7.1533,7.0902,7.1533,123400.0
2009-10-26 12:10:00,10.2,10.26,10.2,10.25,61000.0,7.1463,7.1883,7.1463,7.1813,61000.0
2009-10-26 12:20:00,10.26,10.26,10.22,10.24,93800.0,7.1883,7.1883,7.1603,7.1743,93800.0
2009-10-26 12:30:00,10.23,10.26,10.21,10.24,64400.0,7.1673,7.1883,7.1533,7.1743,64400.0
2009-10-26 12:40:00,10.24,10.27,10.24,10.27,79800.0,7.1743,7.1953,7.1743,7.1953,79800.0
2009-10-26 12:50:00,10.27,10.33,10.26,10.29,126000.0,7.1953,7.2374,7.1883,7.2093,126000.0
2009-10-26 13:00:00,10.28,10.3,10.24,10.24,67200.0,7.2023,7.2163,7.1743,7.1743,67200.0
2009-10-26 13:10:00,10.24,10.33,10.2,10.2,123600.0,7.1743,7.2374,7.1463,7.1463,123600.0
2009-10-26 13:20:00,10.21,10.24,10.2,10.22,63200.0,7.1533,7.1743,7.1463,7.1603,63200.0
2009-10-26 13:30:00,10.23,10.25,10.21,10.24,66600.0,7.1673,7.1813,7.1533,7.1743,66600.0
2009-10-26 13:40:00,10.24,10.28,10.22,10.23,80600.0,7.1743,7.2023,7.1603,7.1673,80600.0
2009-10-26 13:50:00,10.23,10.24,10.2,10.21,110000.0,7.1673,7.1743,7.1463,7.1533,110000.0
2009-10-26 14:00:00,10.21,10.24,10.2,10.22,63200.0,7.1533,7.1743,7.1463,7.1603,63200.0
2009-10-26 14:10:00,10.23,10.28,10.22,10.23,75400.0,7.1673,7.2023,7.1603,7.1673,75400.0
2009-10-26 14:20:00,10.24,10.26,10.21,10.25,46000.0,7.1743,7.1883,7.1533,7.1813,46000.0
2009-10-26 14:30:00,10.25,10.26,10.21,10.24,113800.0,7.1813,7.1883,7.1533,7.1743,113800.0
2009-10-26 14:40:00,10.24,10.25,10.17,10.17,164600.0,7.1743,7.1813,7.1253,7.1253,164600.0
2009-10-26 14:50:00,10.18,10.22,10.18,10.19,116600.0,7.1323,7.1603,7.1323,7.1393,116600.0
2009-10-26 15:00:00,10.19,10.21,10.17,10.18,71200.0,7.1393,7.1533,7.1253,7.1323,71200.0
2009-10-26 15:10:00,10.18,10.21,10.15,10.18,60000.0,7.1323,7.1533,7.1113,7.1323,60000.0
2009-10-26 15:20:00,10.18,10.18,10.13,10.15,94800.0,7.1323,7.1323,7.0972,7.1113,94800.0
2009-10-26 15:30:00,10.15,10.19,10.13,10.14,154600.0,7.1113,7.1393,7.0972,7.1042,154600.0
2009-10-26 15:40:00,10.14,10.2,10.13,10.19,140200.0,7.1042,7.1463,7.0972,7.1393,140200.0
2009-10-26 15:50:00,10.19,10.2,10.13,10.15,293800.0,7.1393,7.1463,7.0972,7.1113,293800.0
2009-10-27 09:30:00,10.22,10.22,10.05,10.12,109800.0,7.1603,7.1603,7.0412,7.0902,109800.0
2009-10-27 09:40:00,10.1,10.13,10.06,10.09,60600.0,7.0762,7.0972,7.0482,7.0692,60600.0
2009-10-27 09:50:00,10.09,10.12,10.08,10.08,44200.0,7.0692,7.0902,7.0622,7.0622,44200.0
2009-10-27 10:00:00,10.07,10.08,9.99,10.03,188000.0,7.0552,7.0622,6.9992,7.0272,188000.0
2009-10-27 10:10:00,10.04,10.1,10.04,10.04,71600.0,7.0342,7.0762,7.0342,7.0342,71600.0
2009-10-27 10:20:00,10.05,10.11,10.01,10.08,55000.0,7.0412,7.0832,7.0132,7.0622,55000.0
2009-10-27 10:30:00,10.08,10.11,10.05,10.11,49400.0,7.0622,7.0832,7.0412,7.0832,49400.0
2009-10-27 10:40:00,10.12,10.19,10.06,10.06,78200.0,7.0902,7.1393,7.0482,7.0482,78200.0
2009-10-27 10:50:00,10.07,10.08,10.01,10.06,50600.0,7.0552,7.0622,7.0132,7.0482,50600.0
2009-10-27 11:00:00,10.07,10.08,9.99,10.03,35600.0,7.0552,7.0622,6.9992,7.0272,35600.0
2009-10-27 11:10:00,10.02,10.03,9.97,10.0,53600.0,7.0202,7.0272,6.9851,7.0062,53600.0
2009-10-27 11:20:00,10.0,10.02,9.96,9.99,112800.0,7.0062,7.0202,6.9781,6.9992,112800.0
2009-10-27 11:30:00,9.99,10.0,9.96,9.97,58400.0,6.9992,7.0062,6.9781,6.9851,58400.0
2009-10-27 11:40:00,9.97,9.98,9.9,9.93,75800.0,6.9851,6.9922,6.9361,6.9571,75800.0
2009-10-27 11:50:00,9.94,9.96,9.9,9.91,47400.0,6.9641,6.9781,6.9361,6.9431,47400.0
2009-10-27 12:00:00,9.93,9.93,9.9,9.91,43800.0,6.9571,6.9571,6.9361,6.9431,43800.0
2009-10-27 12:10:00,9.9,9.95,9.9,9.95,41000.0,6.9361,6.9711,6.9361,6.9711,41000.0
2009-10-27 12:20:00,9.96,9.97,9.94,9.94,34400.0,6.9781,6.9851,6.9641,6.9641,34400.0
2009-10-27 12:30:00,9.93,9.93,9.9,9.92,20600.0,6.9571,6.9571,6.9361,6.9501,20600.0
2009-10-27 12:40:00,9.92,9.93,9.9,9.91,33200.0,6.9501,6.9571,6.9361,6.9431,33200.0
2009-10-27 12:50:00,9.91,9.92,9.87,9.88,46600.0,6.9431,6.9501,6.9151,6.9221,46600.0
2009-10-27 13:00:00,9.88,9.91,9.85,9.86,52600.0,6.9221,6.9431,6.9011,6.9081,52600.0
2009-10-27 13:10:00,9.86,9.88,9.85,9.85,60800.0,6.9081,6.9221,6.9011,6.9011,60800.0
2009-10-27 13:20:00,9.85,9.86,9.81,9.83,92400.0,6.9011,6.9081,6.873,6.8871,92400.0
2009-10-27 13:30:00,9.83,9.87,9.79,9.85,55800.0,6.8871,6.9151,6.859,6.9011,55800.0
2009-10-27 13:40:00,9.85,9.9,9.85,9.9,52000.0,6.9011,6.9361,6.9011,6.9361,52000.0
2009-10-27 13:50:00,9.9,9.91,9.87,9.9,30000.0,6.9361,6.9431,6.9151,6.9361,30000.0
2009-10-27 14:00:00,9.89,9.89,9.83,9.84,43800.0,6.9291,6.9291,6.8871,6.8941,43800.0
2009-10-27 14:10:00,9.84,9.95,9.84,9.93,43000.0,6.8941,6.9711,6.8941,6.9571,43000.0
2009-10-27 14:20:00,9.93,9.95,9.88,9.9,60200.0,6.9571,6.9711,6.9221,6.9361,60200.0
2009-10-27 14:30:00,9.9,9.95,9.9,9.9,56200.0,6.9361,6.9711,6.9361,6.9361,56200.0
2009-10-27 14:40:00,9.91,9.92,9.88,9.9,44200.0,6.9431,6.9501,6.9221,6.9361,44200.0
2009-10-27 14:50:00,9.92,9.95,9.92,9.93,90800.0,6.9501,6.9711,6.9501,6.9571,90800.0
2009-10-27 15:00:00,9.93,9.93,9.88,9.88,81400.0,6.9571,6.9571,6.9221,6.9221,81400.0
2009-10-27 15:10:00,9.88,9.9,9.87,9.88,129000.0,6.9221,6.9361,6.9151,6.9221,129000.0
2009-10-27 15:20:00,9.88,9.88,9.83,9.84,113800.0,6.9221,6.9221,6.8871,6.8941,113800.0
2009-10-27 15:30:00,9.84,9.86,9.79,9.82,149800.0,6.8941,6.9081,6.859,6.8801,149800.0
2009-10-27 15:40:00,9.82,9.85,9.8,9.81,207000.0,6.8801,6.9011,6.866,6.873,207000.0
2009-10-27 15:50:00,9.81,9.81,9.78,9.79,334400.0,6.873,6.873,6.852,6.859,334400.0
2009-10-28 09:30:00,9.73,9.76,9.63,9.69,121800.0,6.817,6.838,6.7469,6.789,121800.0
2009-10-28 09:40:00,9.68,9.8,9.63,9.7,73400.0,6.782,6.866,6.7469,6.796,73400.0
2009-10-28 09:50:00,9.7,9.76,9.66,9.76,148000.0,6.796,6.838,6.768,6.838,148000.0
2009-10-28 10:00:00,9.76,9.76,9.6,9.69,143400.0,6.838,6.838,6.7259,6.789,143400.0
2009-10-28 10:10:00,9.69,9.74,9.62,9.63,61600.0,6.789,6.824,6.7399,6.7469,61600.0
2009-10-28 10:20:00,9.64,9.64,9.57,9.58,75200.0,6.7539,6.7539,6.7049,6.7119,75200.0
2009-10-28 10:30:00,9.56,9.6,9.53,9.59,193400.0,6.6979,6.7259,6.6769,6.7189,193400.0
2009-10-28 10:40:00,9.59,9.62,9.53,9.55,288800.0,6.7189,6.7399,6.6769,6.6909,288800.0
2009-10-28 10:50:00,9.56,9.61,9.47,9.58,312200.0,6.6979,6.7329,6.6348,6.7119,312200.0
2009-10-28 11:00:00,9.56,9.56,9.46,9.47,127800.0,6.6979,6.6979,6.6278,6.6348,127800.0
2009-10-28 11:10:00,9.49,9.5,9.43,9.47,96200.0,6.6488,6.6559,6.6068,6.6348,96200.0
2009-10-28 11:20:00,9.47,9.47,9.43,9.47,120800.0,6.6348,6.6348,6.6068,6.6348,120800.0
2009-10-28 11:30:00,9.46,9.46,9.41,9.42,113400.0,6.6278,6.6278,6.5928,6.5998,113400.0
2009-10-28 11:40:00,9.42,9.43,9.38,9.42,184200.0,6.5998,6.6068,6.5718,6.5998,184200.0
2009-10-28 11:50:00,9.4,9.44,9.4,9.44,70600.0,6.5858,6.6138,6.5858,6.6138,70600.0
2009-10-28 12:00:00,9.44,9.44,9.4,9.44,256600.0,6.6138,6.6138,6.5858,6.6138,256600.0
2009-10-28 12:10:00,9.44,9.45,9.43,9.45,61200.0,6.6138,6.6208,6.6068,6.6208,61200.0
2009-10-28 12:20:00,9.45,9.5,9.44,9.49,237400.0,6.6208,6.6559,6.6138,6.6488,237400.0
2009-10-28 12:30:00,9.49,9.49,9.44,9.44,105200.0,6.6488,6.6488,6.6138,6.6138,105200.0
2009-10-28 12:40:00,9.44,9.45,9.4,9.42,94000.0,6.6138,6.6208,6.5858,6.5998,94000.0
2009-10-28 12:50:00,9.41,9.42,9.31,9.31,178200.0,6.5928,6.5998,6.5227,6.5227,178200.0
2009-10-28 13:00:00,9.31,9.37,9.28,9.37,192600.0,6.5227,6.5648,6.5017,6.5648,192600.0
2009-10-28 13:10:00,9.37,9.43,9.37,9.4,119200.0,6.5648,6.6068,6.5648,6.5858,119200.0
2009-10-28 13:20:00,9.4,9.46,9.4,9.42,74000.0,6.5858,6.6278,6.5858,6.5998,74000.0
2009-10-28 13:30:00,9.42,9.45,9.42,9.45,52600.0,6.5998,6.6208,6.5998,6.6208,52600.0
2009-10-28 13:40:00,9.44,9.49,9.44,9.47,94800.0,6.6138,6.6488,6.6138,6.6348,94800.0
2009-10-28 13:50:00,9.46,9.47,9.44,9.44,49800.0,6.6278,6.6348,6.6138,6.6138,49800.0
2009-10-28 14:00:00,9.44,9.44,9.42,9.43,99000.0,6.6138,6.6138,6.5998,6.6068,99000.0
2009-10-28 14:10:00,9.43,9.45,9.41,9.42,100800.0,6.6068,6.6208,6.5928,6.5998,100800.0
2009-10-28 14:20:00,9.42,9.43,9.38,9.38,94200.0,6.5998,6.6068,6.5718,6.5718,94200.0
2009-10-28 14:30:00,9.38,9.38,9.32,9.33,208400.0,6.5718,6.5718,6.5297,6.5368,208400.0
2009-10-28 14:40:00,9.32,9.36,9.3,9.35,194000.0,6.5297,6.5578,6.5157,6.5508,194000.0
2009-10-28 14:50:00,9.36,9.37,9.33,9.33,96200.0,6.5578,6.5648,6.5368,6.5368,96200.0
2009-10-28 15:00:00,9.32,9.35,9.31,9.31,163200.0,6.5297,6.5508,6.5227,6.5227,163200.0
2009-10-28 15:10:00,9.31,9.35,9.3,9.33,199200.0,6.5227,6.5508,6.5157,6.5368,199200.0
2009-10-28 15:20:00,9.33,9.35,9.25,9.27,239200.0,6.5368,6.5508,6.4807,6.4947,239200.0
2009-10-28 15:30:00,9.27,9.27,9.21,9.22,207600.0,6.4947,6.4947,6.4527,6.4597,207600.0
2009-10-28 15:40:00,9.22,9.27,9.21,9.27,277200.0,6.4597,6.4947,6.4527,6.4947,277200.0
2009-10-28 15:50:00,9.27,9.27,9.24,9.25,532400.0,6.4947,6.4947,6.4737,6.4807,532400.0
2009-10-29 09:30:00,9.34,9.52,9.34,9.47,213000.0,6.5438,6.6699,6.5438,6.6348,213000.0
2009-10-29 09:40:00,9.49,9.5,9.4,9.43,233600.0,6.6488,6.6559,6.5858,6.6068,233600.0
2009-10-29 09:50:00,9.45,9.49,9.4,9.48,109200.0,6.6208,6.6488,6.5858,6.6418,109200.0
2009-10-29 10:00:00,9.49,9.58,9.46,9.56,241600.0,6.6488,6.7119,6.6278,6.6979,241600.0
2009-10-29 10:10:00,9.56,9.62,9.56,9.62,152200.0,6.6979,6.7399,6.6979,6.7399,152200.0
2009-10-29 10:20:00,9.62,9.65,9.6,9.63,214600.0,6.7399,6.7609,6.7259,6.7469,214600.0
2009-10-29 10:30:00,9.63,9.65,9.58,9.63,143400.0,6.7469,6.7609,6.7119,6.7469,143400.0
2009-10-29 10:40:00,9.63,9.64,9.56,9.62,85600.0,6.7469,6.7539,6.6979,6.7399,85600.0
2009-10-29 10:50:00,9.62,9.65,9.6,9.64,160600.0,6.7399,6.7609,6.7259,6.7539,160600.0
2009-10-29 11:00:00,9.64,9.73,9.64,9.72,73400.0,6.7539,6.817,6.7539,6.81,73400.0
2009-10-29 11:10:00,9.72,9.73,9.68,9.68,94800.0,6.81,6.817,6.782,6.782,94800.0
2009-10-29 11:20:00,9.68,9.71,9.67,9.68,78000.0,6.782,6.803,6.775,6.782,78000.0
2009-10-29 11:30:00,9.67,9.68,9.63,9.65,203600.0,6.775,6.782,6.7469,6.7609,203600.0
2009-10-29 11:40:00,9.65,9.66,9.59,9.63,96200.0,6.7609,6.768,6.7189,6.7469,96200.0
2009-10-29 11:50:00,9.63,9.64,9.59,9.6,36200.0,6.7469,6.7539,6.7189,6.7259,36200.0
2009-10-29 12:00:00,9.61,9.63,9.59,9.62,59200.0,6.7329,6.7469,6.7189,6.7399,59200.0
2009-10-29 12:10:00,9.62,9.63,9.6,9.63,22400.0,6.7399,6.7469,6.7259,6.7469,22400.0
2009-10-29 12:20:00,9.63,9.69,9.63,9.66,61200.0,6.7469,6.789,6.7469,6.768,61200.0
2009-10-29 12:30:00,9.67,9.71,9.67,9.68,32600.0,6.775,6.803,6.775,6.782,32600.0
2009-10-29 12:40:00,9.68,9.71,9.67,9.7,17800.0,6.782,6.803,6.775,6.796,17800.0
2009-10-29 12:50:00,9.7,9.72,9.69,9.69,29000.0,6.796,6.81,6.789,6.789,29000.0
2009-10-29 13:00:00,9.69,9.71,9.67,9.7,48400.0,6.789,6.803,6.775,6.796,48400.0
2009-10-29 13:10:00,9.7,9.7,9.63,9.66,23600.0,6.796,6.796,6.7469,6.768,23600.0
2009-10-29 13:20:00,9.67,9.68,9.63,9.65,27400.0,6.775,6.782,6.7469,6.7609,27400.0
2009-10-29 13:30:00,9.65,9.72,9.65,9.71,32000.0,6.7609,6.81,6.7609,6.803,32000.0
2009-10-29 13:40:00,9.71,9.72,9.68,9.69,31800.0,6.803,6.81,6.782,6.789,31800.0
2009-10-29 13:50:00,9.69,9.72,9.69,9.71,41200.0,6.789,6.81,6.789,6.803,41200.0
2009-10-29 14:00:00,9.71,9.71,9.67,9.68,26200.0,6.803,6.803,6.775,6.782,26200.0
2009-10-29 14:10:00,9.68,9.68,9.65,9.65,44000.0,6.782,6.782,6.7609,6.7609,44000.0
2009-10-29 14:20:00,9.65,9.67,9.63,9.65,32200.0,6.7609,6.775,6.7469,6.7609,32200.0
2009-10-29 14:30:00,9.65,9.68,9.65,9.67,70400.0,6.7609,6.782,6.7609,6.775,70400.0
2009-10-29 14:40:00,9.67,9.7,9.67,9.67,105400.0,6.775,6.796,6.775,6.775,105400.0
2009-10-29 14:50:00,9.68,9.7,9.67,9.7,70000.0,6.782,6.796,6.775,6.796,70000.0
2009-10-29 15:00:00,9.7,9.72,9.69,9.71,83200.0,6.796,6.81,6.789,6.803,83200.0
2009-10-29 15:10:00,9.71,9.74,9.7,9.71,57800.0,6.803,6.824,6.796,6.803,57800.0
2009-10-29 15:20:00,9.71,9.72,9.7,9.71,82400.0,6.803,6.81,6.796,6.803,82400.0
2009-10-29 15:30:00,9.72,9.74,9.7,9.73,128800.0,6.81,6.824,6.796,6.817,128800.0
2009-10-29 15:40:00,9.74,9.74,9.66,9.68,182600.0,6.824,6.824,6.768,6.782,182600.0
2009-10-29 15:50:00,9.68,9.71,9.66,9.69,194000.0,6.782,6.803,6.768,6.789,194000.0
2009-10-30 09:30:00,9.67,9.67,9.58,9.65,25600.0,6.775,6.775,6.7119,6.7609,25600.0
2009-10-30 09:40:00,9.63,9.74,9.56,9.59,53800.0,6.7469,6.824,6.6979,6.7189,53800.0
2009-10-30 09:50:00,9.59,9.61,9.51,9.58,43800.0,6.7189,6.7329,6.6629,6.7119,43800.0
2009-10-30 10:00:00,9.58,9.65,9.58,9.62,57000.0,6.7119,6.7609,6.7119,6.7399,57000.0
2009-10-30 10:10:00,9.63,9.63,9.58,9.6,67000.0,6.7469,6.7469,6.7119,6.7259,67000.0
2009-10-30 10:20:00,9.6,9.65,9.58,9.64,127400.0,6.7259,6.7609,6.7119,6.7539,127400.0
2009-10-30 10:30:00,9.63,9.65,9.6,9.63,176200.0,6.7469,6.7609,6.7259,6.7469,176200.0
2009-10-30 10:40:00,9.64,9.68,9.62,9.65,90200.0,6.7539,6.782,6.7399,6.7609,90200.0
2009-10-30 10:50:00,9.65,9.69,9.62,9.67,50000.0,6.7609,6.789,6.7399,6.775,50000.0
2009-10-30 11:00:00,9.66,9.69,9.64,9.65,62400.0,6.768,6.789,6.7539,6.7609,62400.0
2009-10-30 11:10:00,9.65,9.68,9.63,9.67,86400.0,6.7609,6.782,6.7469,6.775,86400.0
2009-10-30 11:20:00,9.67,9.69,9.63,9.65,86600.0,6.775,6.789,6.7469,6.7609,86600.0
2009-10-30 11:30:00,9.65,9.65,9.56,9.56,114200.0,6.7609,6.7609,6.6979,6.6979,114200.0
2009-10-30 11:40:00,9.56,9.57,9.51,9.52,82600.0,6.6979,6.7049,6.6629,6.6699,82600.0
2009-10-30 11:50:00,9.51,9.53,9.45,9.49,65200.0,6.6629,6.6769,6.6208,6.6488,65200.0
2009-10-30 12:00:00,9.49,9.56,9.49,9.56,107000.0,6.6488,6.6979,6.6488,6.6979,107000.0
2009-10-30 12:10:00,9.57,9.58,9.48,9.49,38800.0,6.7049,6.7119,6.6418,6.6488,38800.0
2009-10-30 12:20:00,9.49,9.51,9.4,9.44,55400.0,6.6488,6.6629,6.5858,6.6138,55400.0
2009-10-30 12:30:00,9.44,9.47,9.41,9.47,77600.0,6.6138,6.6348,6.5928,6.6348,77600.0
2009-10-30 12:40:00,9.46,9.51,9.44,9.47,239800.0,6.6278,6.6629,6.6138,6.6348,239800.0
2009-10-30 12:50:00,9.46,9.51,9.45,9.45,71200.0,6.6278,6.6629,6.6208,6.6208,71200.0
2009-10-30 13:00:00,9.45,9.49,9.45,9.47,82200.0,6.6208,6.6488,6.6208,6.6348,82200.0
2009-10-30 13:10:00,9.47,9.52,9.47,9.48,105400.0,6.6348,6.6699,6.6348,6.6418,105400.0
2009-10-30 13:20:00,9.48,9.49,9.43,9.44,58800.0,6.6418,6.6488,6.6068,6.6138,58800.0
2009-10-30 13:30:00,9.45,9.45,9.38,9.41,90800.0,6.6208,6.6208,6.5718,6.5928,90800.0
2009-10-30 13:40:00,9.41,9.43,9.4,9.43,56200.0,6.5928,6.6068,6.5858,6.6068,56200.0
2009-10-30 13:50:00,9.43,9.43,9.38,9.39,55400.0,6.6068,6.6068,6.5718,6.5788,55400.0
2009-10-30 14:00:00,9.38,9.46,9.38,9.44,54200.0,6.5718,6.6278,6.5718,6.6138,54200.0
2009-10-30 14:10:00,9.43,9.46,9.4,9.45,64600.0,6.6068,6.6278,6.5858,6.6208,64600.0
2009-10-30 14:20:00,9.46,9.51,9.44,9.5,130200.0,6.6278,6.6629,6.6138,6.6559,130200.0
2009-10-30 14:30:00,9.49,9.51,9.47,9.51,175000.0,6.6488,6.6629,6.6348,6.6629,175000.0
2009-10-30 14:40:00,9.5,9.52,9.44,9.45,124400.0,6.6559,6.6699,6.6138,6.6208,124400.0
2009-10-30 14:50:00,9.44,9.48,9.44,9.46,75600.0,6.6138,6.6418,6.6138,6.6278,75600.0
2009-10-30 15:00:00,9.46,9.46,9.34,9.35,139600.0,6.6278,6.6278,6.5438,6.5508,139600.0
2009-10-30 15:10:00,9.35,9.4,9.34,9.34,117200.0,6.5508,6.5858,6.5438,6.5438,117200.0
2009-10-30 15:20:00,9.34,9.4,9.31,9.35,133000.0,6.5438,6.5858,6.5227,6.5508,133000.0
2009-10-30 15:30:00,9.35,9.42,9.35,9.37,124800.0,6.5508,6.5998,6.5508,6.5648,124800.0
2009-10-30 15:40:00,9.39,9.45,9.38,9.45,158000.0,6.5788,6.6208,6.5718,6.6208,158000.0
2009-10-30 15:50:00,9.45,9.47,9.38,9.39,517400.0,6.6208,6.6348,6.5718,6.5788,517400.0
2009-11-02 09:30:00,9.42,9.61,9.4,9.41,83000.0,6.5998,6.7329,6.5858,6.5928,83000.0
2009-11-02 09:40:00,9.43,9.43,9.24,9.28,81200.0,6.6068,6.6068,6.4737,6.5017,81200.0
2009-11-02 09:50:00,9.28,9.37,9.27,9.31,95400.0,6.5017,6.5648,6.4947,6.5227,95400.0
2009-11-02 10:00:00,9.33,9.6,9.33,9.48,175400.0,6.5368,6.7259,6.5368,6.6418,175400.0
2009-11-02 10:10:00,9.47,9.54,9.41,9.54,104400.0,6.6348,6.6839,6.5928,6.6839,104400.0
2009-11-02 10:20:00,9.53,9.61,9.46,9.55,108800.0,6.6769,6.7329,6.6278,6.6909,108800.0
2009-11-02 10:30:00,9.55,9.61,9.53,9.6,70200.0,6.6909,6.7329,6.6769,6.7259,70200.0
2009-11-02 10:40:00,9.6,9.61,9.47,9.54,110400.0,6.7259,6.7329,6.6348,6.6839,110400.0
2009-11-02 10:50:00,9.55,9.56,9.43,9.43,83000.0,6.6909,6.6979,6.6068,6.6068,83000.0
2009-11-02 11:00:00,9.43,9.54,9.42,9.53,111200.0,6.6068,6.6839,6.5998,6.6769,111200.0
2009-11-02 11:10:00,9.53,9.6,9.5,9.58,32800.0,6.6769,6.7259,6.6559,6.7119,32800.0
2009-11-02 11:20:00,9.58,9.62,9.52,9.54,49800.0,6.7119,6.7399,6.6699,6.6839,49800.0
2009-11-02 11:30:00,9.55,9.55,9.51,9.51,22200.0,6.6909,6.6909,6.6629,6.6629,22200.0
2009-11-02 11:40:00,9.52,9.55,9.51,9.52,59200.0,6.6699,6.6909,6.6629,6.6699,59200.0
2009-11-02 11:50:00,9.53,9.54,9.49,9.52,33000.0,6.6769,6.6839,6.6488,6.6699,33000.0
2009-11-02 12:00:00,9.51,9.53,9.49,9.5,42000.0,6.6629,6.6769,6.6488,6.6559,42000.0
2009-11-02 12:10:00,9.5,9.5,9.45,9.48,64200.0,6.6559,6.6559,6.6208,6.6418,64200.0
2009-11-02 12:20:00,9.49,9.49,9.46,9.46,50200.0,6.6488,6.6488,6.6278,6.6278,50200.0
2009-11-02 12:30:00,9.46,9.47,9.4,9.41,89000.0,6.6278,6.6348,6.5858,6.5928,89000.0
2009-11-02 12:40:00,9.42,9.42,9.38,9.4,53000.0,6.5998,6.5998,6.5718,6.5858,53000.0
2009-11-02 12:50:00,9.39,9.4,9.3,9.31,99000.0,6.5788,6.5858,6.5157,6.5227,99000.0
2009-11-02 13:00:00,9.31,9.44,9.3,9.44,53200.0,6.5227,6.6138,6.5157,6.6138,53200.0
2009-11-02 13:10:00,9.45,9.46,9.38,9.42,55000.0,6.6208,6.6278,6.5718,6.5998,55000.0
2009-11-02 13:20:00,9.42,9.48,9.41,9.45,31600.0,6.5998,6.6418,6.5928,6.6208,31600.0
2009-11-02 13:30:00,9.45,9.45,9.38,9.42,71400.0,6.6208,6.6208,6.5718,6.5998,71400.0
2009-11-02 13:40:00,9.4,9.42,9.38,9.38,95200.0,6.5858,6.5998,6.5718,6.5718,95200.0
2009-11-02 13:50:00,9.38,9.39,9.33,9.34,64400.0,6.5718,6.5788,6.5368,6.5438,64400.0
2009-11-02 14:00:00,9.34,9.35,9.3,9.31,79400.0,6.5438,6.5508,6.5157,6.5227,79400.0
2009-11-02 14:10:00,9.31,9.38,9.31,9.34,47400.0,6.5227,6.5718,6.5227,6.5438,47400.0
2009-11-02 14:20:00,9.34,9.45,9.34,9.45,58600.0,6.5438,6.6208,6.5438,6.6208,58600.0
2009-11-02 14:30:00,9.46,9.48,9.42,9.45,83000.0,6.6278,6.6418,6.5998,6.6208,83000.0
2009-11-02 14:40:00,9.45,9.49,9.44,9.44,50400.0,6.6208,6.6488,6.6138,6.6138,50400.0
2009-11-02 14:50:00,9.44,9.49,9.4,9.47,83400.0,6.6138,6.6488,6.5858,6.6348,83400.0
2009-11-02 15:00:00,9.46,9.49,9.4,9.43,124400.0,6.6278,6.6488,6.5858,6.6068,124400.0
2009-11-02 15:10:00,9.43,9.46,9.4,9.4,135800.0,6.6068,6.6278,6.5858,6.5858,135800.0
2009-11-02 15:20:00,9.4,9.45,9.4,9.44,117000.0,6.5858,6.6208,6.5858,6.6138,117000.0
2009-11-02 15:30:00,9.43,9.47,9.43,9.44,112800.0,6.6068,6.6348,6.6068,6.6138,112800.0
2009-11-02 15:40:00,9.45,9.47,9.43,9.45,99200.0,6.6208,6.6348,6.6068,6.6208,99200.0
2009-11-02 15:50:00,9.46,9.47,9.45,9.47,183400.0,6.6278,6.6348,6.6208,6.6348,183400.0
2009-11-03 09:30:00,9.37,9.5,9.36,9.5,37400.0,6.5648,6.6559,6.5578,6.6559,37400.0
2009-11-03 09:40:00,9.49,9.61,9.47,9.48,135400.0,6.6488,6.7329,6.6348,6.6418,135400.0
2009-11-03 09:50:00,9.51,9.56,9.46,9.49,186400.0,6.6629,6.6979,6.6278,6.6488,186400.0
2009-11-03 10:00:00,9.5,9.55,9.41,9.47,238800.0,6.6559,6.6909,6.5928,6.6348,238800.0
2009-11-03 10:10:00,9.47,9.54,9.4,9.45,216400.0,6.6348,6.6839,6.5858,6.6208,216400.0
2009-11-03 10:20:00,9.44,9.46,9.33,9.34,187600.0,6.6138,6.6278,6.5368,6.5438,187600.0
2009-11-03 10:30:00,9.33,9.45,9.33,9.36,103000.0,6.5368,6.6208,6.5368,6.5578,103000.0
2009-11-03 10:40:00,9.35,9.48,9.35,9.47,63600.0,6.5508,6.6418,6.5508,6.6348,63600.0
2009-11-03 10:50:00,9.47,9.49,9.43,9.47,83000.0,6.6348,6.6488,6.6068,6.6348,83000.0
2009-11-03 11:00:00,9.49,9.53,9.47,9.52,144200.0,6.6488,6.6769,6.6348,6.6699,144200.0
2009-11-03 11:10:00,9.52,9.54,9.47,9.52,103800.0,6.6699,6.6839,6.6348,6.6699,103800.0
2009-11-03 11:20:00,9.51,9.55,9.47,9.49,87200.0,6.6629,6.6909,6.6348,6.6488,87200.0
2009-11-03 11:30:00,9.49,9.5,9.43,9.44,60800.0,6.6488,6.6559,6.6068,6.6138,60800.0
2009-11-03 11:40:00,9.44,9.47,9.43,9.46,67600.0,6.6138,6.6348,6.6068,6.6278,67600.0
2009-11-03 11:50:00,9.46,9.47,9.41,9.43,61600.0,6.6278,6.6348,6.5928,6.6068,61600.0
2009-11-03 12:00:00,9.43,9.47,9.41,9.44,64600.0,6.6068,6.6348,6.5928,6.6138,64600.0
2009-11-03 12:10:00,9.45,9.45,9.41,9.42,21200.0,6.6208,6.6208,6.5928,6.5998,21200.0
2009-11-03 12:20:00,9.42,9.47,9.41,9.45,51200.0,6.5998,6.6348,6.5928,6.6208,51200.0
2009-11-03 12:30:00,9.45,9.52,9.45,9.49,98600.0,6.6208,6.6699,6.6208,6.6488,98600.0
2009-11-03 12:40:00,9.5,9.53,9.48,9.49,52200.0,6.6559,6.6769,6.6418,6.6488,52200.0
2009-11-03 12:50:00,9.49,9.52,9.49,9.49,38200.0,6.6488,6.6699,6.6488,6.6488,38200.0
2009-11-03 13:00:00,9.49,9.53,9.47,9.51,55000.0,6.6488,6.6769,6.6348,6.6629,55000.0
2009-11-03 13:10:00,9.51,9.52,9.49,9.49,44400.0,6.6629,6.6699,6.6488,6.6488,44400.0
2009-11-03 13:20:00,9.49,9.5,9.45,9.5,59800.0,6.6488,6.6559,6.6208,6.6559,59800.0
2009-11-03 13:30:00,9.48,9.5,9.47,9.48,37000.0,6.6418,6.6559,6.6348,6.6418,37000.0
2009-11-03 13:40:00,9.48,9.49,9.45,9.47,19400.0,6.6418,6.6488,6.6208,6.6348,19400.0
2009-11-03 13:50:00,9.49,9.52,9.49,9.52,106400.0,6.6488,6.6699,6.6488,6.6699,106400.0
2009-11-03 14:00:00,9.51,9.56,9.51,9.56,39800.0,6.6629,6.6979,6.6629,6.6979,39800.0
2009-11-03 14:10:00,9.56,9.56,9.53,9.54,42600.0,6.6979,6.6979,6.6769,6.6839,42600.0
2009-11-03 14:20:00,9.54,9.56,9.53,9.54,51400.0,6.6839,6.6979,6.6769,6.6839,51400.0
2009-11-03 14:30:00,9.55,9.58,9.54,9.55,128800.0,6.6909,6.7119,6.6839,6.6909,128800.0
2009-11-03 14:40:00,9.54,9.58,9.52,9.53,143200.0,6.6839,6.7119,6.6699,6.6769,143200.0
2009-11-03 14:50:00,9.53,9.54,9.49,9.52,82800.0,6.6769,6.6839,6.6488,6.6699,82800.0
2009-11-03 15:00:00,9.52,9.54,9.51,9.52,79600.0,6.6699,6.6839,6.6629,6.6699,79600.0
2009-11-03 15:10:00,9.53,9.55,9.51,9.51,103600.0,6.6769,6.6909,6.6629,6.6629,103600.0
2009-11-03 15:20:00,9.51,9.56,9.49,9.55,61600.0,6.6629,6.6979,6.6488,6.6909,61600.0
2009-11-03 15:30:00,9.55,9.59,9.55,9.58,53200.0,6.6909,6.7189,6.6909,6.7119,53200.0
2009-11-03 15:40:00,9.58,9.62,9.56,9.62,166200.0,6.7119,6.7399,6.6979,6.7399,166200.0
2009-11-03 15:50:00,9.61,9.62,9.55,9.57,256400.0,6.7329,6.7399,6.6909,6.7049,256400.0
2009-11-04 09:30:00,9.67,9.68,9.6,9.6,70000.0,6.775,6.782,6.7259,6.7259,70000.0
2009-11-04 09:40:00,9.6,9.62,9.52,9.54,46400.0,6.7259,6.7399,6.6699,6.6839,46400.0
2009-11-04 09:50:00,9.54,9.61,9.52,9.59,57400.0,6.6839,6.7329,6.6699,6.7189,57400.0
2009-11-04 10:00:00,9.58,9.65,9.54,9.65,65800.0,6.7119,6.7609,6.6839,6.7609,65800.0
2009-11-04 10:10:00,9.65,9.66,9.62,9.65,73800.0,6.7609,6.768,6.7399,6.7609,73800.0
2009-11-04 10:20:00,9.65,9.65,9.63,9.65,66600.0,6.7609,6.7609,6.7469,6.7609,66600.0
2009-11-04 10:30:00,9.65,9.69,9.64,9.64,39800.0,6.7609,6.789,6.7539,6.7539,39800.0
2009-11-04 10:40:00,9.63,9.65,9.62,9.65,11400.0,6.7469,6.7609,6.7399,6.7609,11400.0
2009-11-04 10:50:00,9.66,9.7,9.66,9.7,23600.0,6.768,6.796,6.768,6.796,23600.0
2009-11-04 11:00:00,9.7,9.7,9.67,9.69,29600.0,6.796,6.796,6.775,6.789,29600.0
2009-11-04 11:10:00,9.69,9.69,9.66,9.67,22400.0,6.789,6.789,6.768,6.775,22400.0
2009-11-04 11:20:00,9.67,9.67,9.65,9.67,16200.0,6.775,6.775,6.7609,6.775,16200.0
2009-11-04 11:30:00,9.67,9.67,9.63,9.65,23600.0,6.775,6.775,6.7469,6.7609,23600.0
2009-11-04 11:40:00,9.64,9.65,9.64,9.64,33000.0,6.7539,6.7609,6.7539,6.7539,33000.0
2009-11-04 11:50:00,9.64,9.66,9.63,9.63,41600.0,6.7539,6.768,6.7469,6.7469,41600.0
2009-11-04 12:00:00,9.63,9.63,9.58,9.58,36000.0,6.7469,6.7469,6.7119,6.7119,36000.0
2009-11-04 12:10:00,9.58,9.58,9.55,9.56,34600.0,6.7119,6.7119,6.6909,6.6979,34600.0
2009-11-04 12:20:00,9.56,9.6,9.55,9.55,41800.0,6.6979,6.7259,6.6909,6.6909,41800.0
2009-11-04 12:30:00,9.55,9.58,9.55,9.58,43000.0,6.6909,6.7119,6.6909,6.7119,43000.0
2009-11-04 12:40:00,9.58,9.6,9.55,9.55,32600.0,6.7119,6.7259,6.6909,6.6909,32600.0
2009-11-04 12:50:00,9.55,9.56,9.55,9.55,25200.0,6.6909,6.6979,6.6909,6.6909,25200.0
2009-11-04 13:00:00,9.55,9.55,9.53,9.53,58000.0,6.6909,6.6909,6.6769,6.6769,58000.0
2009-11-04 13:10:00,9.53,9.56,9.53,9.56,43200.0,6.6769,6.6979,6.6769,6.6979,43200.0
2009-11-04 13:20:00,9.56,9.56,9.53,9.55,53000.0,6.6979,6.6979,6.6769,6.6909,53000.0
2009-11-04 13:30:00,9.55,9.58,9.54,9.56,53800.0,6.6909,6.7119,6.6839,6.6979,53800.0
2009-11-04 13:40:00,9.56,9.56,9.54,9.54,36600.0,6.6979,6.6979,6.6839,6.6839,36600.0
2009-11-04 13:50:00,9.54,9.55,9.52,9.53,95200.0,6.6839,6.6909,6.6699,6.6769,95200.0
2009-11-04 14:00:00,9.53,9.6,9.53,9.59,42000.0,6.6769,6.7259,6.6769,6.7189,42000.0
2009-11-04 14:10:00,9.59,9.65,9.52,9.53,78000.0,6.7189,6.7609,6.6699,6.6769,78000.0
2009-11-04 14:20:00,9.53,9.67,9.52,9.55,135800.0,6.6769,6.775,6.6699,6.6909,135800.0
2009-11-04 14:30:00,9.55,9.63,9.52,9.61,157000.0,6.6909,6.7469,6.6699,6.7329,157000.0
2009-11-04 14:40:00,9.6,9.65,9.57,9.63,109600.0,6.7259,6.7609,6.7049,6.7469,109600.0
2009-11-04 14:50:00,9.63,9.63,9.59,9.62,37600.0,6.7469,6.7469,6.7189,6.7399,37600.0
2009-11-04 15:00:00,9.63,9.63,9.56,9.59,34400.0,6.7469,6.7469,6.6979,6.7189,34400.0
2009-11-04 15:10:00,9.58,9.62,9.55,9.58,74400.0,6.7119,6.7399,6.6909,6.7119,74400.0
2009-11-04 15:20:00,9.59,9.61,9.58,9.59,73200.0,6.7189,6.7329,6.7119,6.7189,73200.0
2009-11-04 15:30:00,9.59,9.59,9.5,9.53,156200.0,6.7189,6.7189,6.6559,6.6769,156200.0
2009-11-04 15:40:00,9.53,9.53,9.47,9.47,313000.0,6.6769,6.6769,6.6348,6.6348,313000.0
2009-11-04 15:50:00,9.47,9.51,9.47,9.49,290800.0,6.6348,6.6629,6.6348,6.6488,290800.0
2009-11-05 09:30:00,9.59,9.59,9.5,9.53,109000.0,6.7189,6.7189,6.6559,6.6769,109000.0
2009-11-05 09:40:00,9.55,9.6,9.49,9.6,115600.0,6.6909,6.7259,6.6488,6.7259,115600.0
2009-11-05 09:50:00,9.6,9.74,9.6,9.74,163400.0,6.7259,6.824,6.7259,6.824,163400.0
2009-11-05 10:00:00,9.74,9.79,9.68,9.68,73600.0,6.824,6.859,6.782,6.782,73600.0
2009-11-05 10:10:00,9.69,9.71,9.65,9.65,111600.0,6.789,6.803,6.7609,6.7609,111600.0
2009-11-05 10:20:00,9.67,9.7,9.65,9.68,83600.0,6.775,6.796,6.7609,6.782,83600.0
2009-11-05 10:30:00,9.69,9.72,9.68,9.72,79200.0,6.789,6.81,6.782,6.81,79200.0
2009-11-05 10:40:00,9.72,9.76,9.72,9.76,39000.0,6.81,6.838,6.81,6.838,39000.0
2009-11-05 10:50:00,9.76,9.79,9.76,9.78,27800.0,6.838,6.859,6.838,6.852,27800.0
2009-11-05 11:00:00,9.78,9.79,9.74,9.77,37600.0,6.852,6.859,6.824,6.845,37600.0
2009-11-05 11:10:00,9.76,9.77,9.71,9.71,57000.0,6.838,6.845,6.803,6.803,57000.0
2009-11-05 11:20:00,9.71,9.72,9.7,9.71,21800.0,6.803,6.81,6.796,6.803,21800.0
2009-11-05 11:30:00,9.7,9.71,9.67,9.68,25200.0,6.796,6.803,6.775,6.782,25200.0
2009-11-05 11:40:00,9.69,9.7,9.55,9.56,95000.0,6.789,6.796,6.6909,6.6979,95000.0
2009-11-05 11:50:00,9.56,9.59,9.54,9.57,69400.0,6.6979,6.7189,6.6839,6.7049,69400.0
2009-11-05 12:00:00,9.58,9.58,9.54,9.56,114800.0,6.7119,6.7119,6.6839,6.6979,114800.0
2009-11-05 12:10:00,9.56,9.57,9.53,9.56,66400.0,6.6979,6.7049,6.6769,6.6979,66400.0
2009-11-05 12:20:00,9.56,9.58,9.55,9.57,45400.0,6.6979,6.7119,6.6909,6.7049,45400.0
2009-11-05 12:30:00,9.57,9.6,9.56,9.58,54000.0,6.7049,6.7259,6.6979,6.7119,54000.0
2009-11-05 12:40:00,9.58,9.63,9.56,9.63,38200.0,6.7119,6.7469,6.6979,6.7469,38200.0
2009-11-05 12:50:00,9.63,9.68,9.6,9.68,42000.0,6.7469,6.782,6.7259,6.782,42000.0
2009-11-05 13:00:00,9.68,9.69,9.65,9.65,62600.0,6.782,6.789,6.7609,6.7609,62600.0
2009-11-05 13:10:00,9.65,9.68,9.63,9.68,68200.0,6.7609,6.782,6.7469,6.782,68200.0
2009-11-05 13:20:00,9.68,9.69,9.65,9.66,35600.0,6.782,6.789,6.7609,6.768,35600.0
2009-11-05 13:30:00,9.67,9.69,9.67,9.67,43200.0,6.775,6.789,6.775,6.775,43200.0
2009-11-05 13:40:00,9.67,9.7,9.67,9.68,45400.0,6.775,6.796,6.775,6.782,45400.0
2009-11-05 13:50:00,9.67,9.67,9.59,9.59,80800.0,6.775,6.775,6.7189,6.7189,80800.0
2009-11-05 14:00:00,9.59,9.6,9.56,9.57,111000.0,6.7189,6.7259,6.6979,6.7049,111000.0
2009-11-05 14:10:00,9.58,9.58,9.53,9.54,111200.0,6.7119,6.7119,6.6769,6.6839,111200.0
2009-11-05 14:20:00,9.54,9.58,9.53,9.55,71200.0,6.6839,6.7119,6.6769,6.6909,71200.0
2009-11-05 14:30:00,9.55,9.58,9.55,9.55,29800.0,6.6909,6.7119,6.6909,6.6909,29800.0
2009-11-05 14:40:00,9.55,9.56,9.53,9.56,62000.0,6.6909,6.6979,6.6769,6.6979,62000.0
2009-11-05 14:50:00,9.56,9.58,9.55,9.56,40000.0,6.6979,6.7119,6.6909,6.6979,40000.0
2009-11-05 15:00:00,9.56,9.57,9.53,9.56,75800.0,6.6979,6.7049,6.6769,6.6979,75800.0
2009-11-05 15:10:00,9.56,9.59,9.55,9.59,87000.0,6.6979,6.7189,6.6909,6.7189,87000.0
2009-11-05 15:20:00,9.59,9.6,9.55,9.57,67000.0,6.7189,6.7259,6.6909,6.7049,67000.0
2009-11-05 15:30:00,9.56,9.58,9.56,9.57,55000.0,6.6979,6.7119,6.6979,6.7049,55000.0
2009-11-05 15:40:00,9.58,9.6,9.56,9.58,83800.0,6.7119,6.7259,6.6979,6.7119,83800.0
2009-11-05 15:50:00,9.58,9.61,9.58,9.59,183800.0,6.7119,6.7329,6.7119,6.7189,183800.0
2009-11-06 09:30:00,9.52,9.64,9.48,9.63,43800.0,6.6699,6.7539,6.6418,6.7469,43800.0
2009-11-06 09:40:00,9.63,9.72,9.61,9.65,54600.0,6.7469,6.81,6.7329,6.7609,54600.0
2009-11-06 09:50:00,9.63,9.64,9.58,9.59,70200.0,6.7469,6.7539,6.7119,6.7189,70200.0
2009-11-06 10:00:00,9.6,9.64,9.55,9.58,73800.0,6.7259,6.7539,6.6909,6.7119,73800.0
2009-11-06 10:10:00,9.58,9.6,9.55,9.55,22600.0,6.7119,6.7259,6.6909,6.6909,22600.0
2009-11-06 10:20:00,9.55,9.55,9.48,9.48,102200.0,6.6909,6.6909,6.6418,6.6418,102200.0
2009-11-06 10:30:00,9.47,9.52,9.44,9.46,123200.0,6.6348,6.6699,6.6138,6.6278,123200.0
2009-11-06 10:40:00,9.46,9.49,9.38,9.46,104600.0,6.6278,6.6488,6.5718,6.6278,104600.0
2009-11-06 10:50:00,9.45,9.49,9.42,9.44,243800.0,6.6208,6.6488,6.5998,6.6138,243800.0
2009-11-06 11:00:00,9.44,9.51,9.4,9.5,378600.0,6.6138,6.6629,6.5858,6.6559,378600.0
2009-11-06 11:10:00,9.5,9.55,9.47,9.54,64000.0,6.6559,6.6909,6.6348,6.6839,64000.0
2009-11-06 11:20:00,9.54,9.55,9.5,9.55,65800.0,6.6839,6.6909,6.6559,6.6909,65800.0
2009-11-06 11:30:00,9.53,9.57,9.53,9.57,38200.0,6.6769,6.7049,6.6769,6.7049,38200.0
2009-11-06 11:40:00,9.57,9.62,9.56,9.56,35800.0,6.7049,6.7399,6.6979,6.6979,35800.0
2009-11-06 11:50:00,9.56,9.58,9.55,9.57,50600.0,6.6979,6.7119,6.6909,6.7049,50600.0
2009-11-06 12:00:00,9.56,9.59,9.56,9.56,23800.0,6.6979,6.7189,6.6979,6.6979,23800.0
2009-11-06 12:10:00,9.56,9.6,9.55,9.56,64400.0,6.6979,6.7259,6.6909,6.6979,64400.0
2009-11-06 12:20:00,9.56,9.59,9.55,9.56,31600.0,6.6979,6.7189,6.6909,6.6979,31600.0
2009-11-06 12:30:00,9.56,9.59,9.56,9.57,36600.0,6.6979,6.7189,6.6979,6.7049,36600.0
2009-11-06 12:40:00,9.57,9.58,9.53,9.53,24200.0,6.7049,6.7119,6.6769,6.6769,24200.0
2009-11-06 12:50:00,9.53,9.56,9.53,9.54,34600.0,6.6769,6.6979,6.6769,6.6839,34600.0
2009-11-06 13:00:00,9.55,9.56,9.53,9.55,18200.0,6.6909,6.6979,6.6769,6.6909,18200.0
2009-11-06 13:10:00,9.55,9.58,9.54,9.58,29000.0,6.6909,6.7119,6.6839,6.7119,29000.0
2009-11-06 13:20:00,9.58,9.61,9.56,9.58,33600.0,6.7119,6.7329,6.6979,6.7119,33600.0
2009-11-06 13:30:00,9.58,9.61,9.57,9.58,31200.0,6.7119,6.7329,6.7049,6.7119,31200.0
2009-11-06 13:40:00,9.58,9.62,9.58,9.58,54800.0,6.7119,6.7399,6.7119,6.7119,54800.0
2009-11-06 13:50:00,9.58,9.61,9.58,9.59,72400.0,6.7119,6.7329,6.7119,6.7189,72400.0
2009-11-06 14:00:00,9.59,9.59,9.54,9.56,150200.0,6.7189,6.7189,6.6839,6.6979,150200.0
2009-11-06 14:10:00,9.56,9.56,9.54,9.54,60200.0,6.6979,6.6979,6.6839,6.6839,60200.0
2009-11-06 14:20:00,9.53,9.56,9.53,9.55,51400.0,6.6769,6.6979,6.6769,6.6909,51400.0
2009-11-06 14:30:00,9.55,9.57,9.55,9.56,14000.0,6.6909,6.7049,6.6909,6.6979,14000.0
2009-11-06 14:40:00,9.57,9.58,9.54,9.55,56000.0,6.7049,6.7119,6.6839,6.6909,56000.0
2009-11-06 14:50:00,9.55,9.58,9.54,9.55,37600.0,6.6909,6.7119,6.6839,6.6909,37600.0
2009-11-06 15:00:00,9.54,9.55,9.52,9.54,113200.0,6.6839,6.6909,6.6699,6.6839,113200.0
2009-11-06 15:10:00,9.54,9.55,9.53,9.54,54800.0,6.6839,6.6909,6.6769,6.6839,54800.0
2009-11-06 15:20:00,9.55,9.58,9.54,9.58,59400.0,6.6909,6.7119,6.6839,6.7119,59400.0
2009-11-06 15:30:00,9.58,9.62,9.56,9.58,65600.0,6.7119,6.7399,6.6979,6.7119,65600.0
2009-11-06 15:40:00,9.58,9.62,9.58,9.62,79800.0,6.7119,6.7399,6.7119,6.7399,79800.0
2009-11-06 15:50:00,9.62,9.62,9.61,9.62,187800.0,6.7399,6.7399,6.7329,6.7399,187800.0
2009-11-09 09:30:00,9.71,9.81,9.71,9.77,75800.0,6.803,6.873,6.803,6.845,75800.0
2009-11-09 09:40:00,9.78,9.82,9.74,9.75,165000.0,6.852,6.8801,6.824,6.831,165000.0
2009-11-09 09:50:00,9.76,9.8,9.71,9.79,88400.0,6.838,6.866,6.803,6.859,88400.0
2009-11-09 10:00:00,9.8,9.85,9.79,9.85,117000.0,6.866,6.9011,6.859,6.9011,117000.0
2009-11-09 10:10:00,9.85,9.87,9.83,9.84,76200.0,6.9011,6.9151,6.8871,6.8941,76200.0
2009-11-09 10:20:00,9.84,9.85,9.81,9.84,73000.0,6.8941,6.9011,6.873,6.8941,73000.0
2009-11-09 10:30:00,9.83,9.84,9.8,9.82,72200.0,6.8871,6.8941,6.866,6.8801,72200.0
2009-11-09 10:40:00,9.82,9.85,9.81,9.84,23600.0,6.8801,6.9011,6.873,6.8941,23600.0
2009-11-09 10:50:00,9.84,9.84,9.8,9.81,153600.0,6.8941,6.8941,6.866,6.873,153600.0
2009-11-09 11:00:00,9.81,9.81,9.79,9.81,49800.0,6.873,6.873,6.859,6.873,49800.0
2009-11-09 11:10:00,9.81,9.86,9.8,9.86,59000.0,6.873,6.9081,6.866,6.9081,59000.0
2009-11-09 11:20:00,9.85,9.86,9.83,9.85,93800.0,6.9011,6.9081,6.8871,6.9011,93800.0
2009-11-09 11:30:00,9.86,9.86,9.84,9.84,37000.0,6.9081,6.9081,6.8941,6.8941,37000.0
2009-11-09 11:40:00,9.84,9.85,9.81,9.82,106600.0,6.8941,6.9011,6.873,6.8801,106600.0
2009-11-09 11:50:00,9.82,9.82,9.81,9.82,28600.0,6.8801,6.8801,6.873,6.8801,28600.0
2009-11-09 12:00:00,9.82,9.83,9.8,9.8,68800.0,6.8801,6.8871,6.866,6.866,68800.0
2009-11-09 12:10:00,9.81,9.83,9.8,9.82,41800.0,6.873,6.8871,6.866,6.8801,41800.0
2009-11-09 12:20:00,9.83,9.83,9.81,9.82,42600.0,6.8871,6.8871,6.873,6.8801,42600.0
2009-11-09 12:30:00,9.81,9.84,9.81,9.83,92400.0,6.873,6.8941,6.873,6.8871,92400.0
2009-11-09 12:40:00,9.83,9.85,9.81,9.85,178000.0,6.8871,6.9011,6.873,6.9011,178000.0
2009-11-09 12:50:00,9.85,9.88,9.84,9.88,44000.0,6.9011,6.9221,6.8941,6.9221,44000.0
2009-11-09 13:00:00,9.88,9.89,9.85,9.85,46800.0,6.9221,6.9291,6.9011,6.9011,46800.0
2009-11-09 13:10:00,9.85,9.85,9.84,9.85,40200.0,6.9011,6.9011,6.8941,6.9011,40200.0
2009-11-09 13:20:00,9.85,9.86,9.85,9.85,29000.0,6.9011,6.9081,6.9011,6.9011,29000.0
2009-11-09 13:30:00,9.86,9.88,9.83,9.88,66400.0,6.9081,6.9221,6.8871,6.9221,66400.0
2009-11-09 13:40:00,9.88,9.88,9.85,9.85,73200.0,6.9221,6.9221,6.9011,6.9011,73200.0
2009-11-09 13:50:00,9.85,9.86,9.85,9.86,47800.0,6.9011,6.9081,6.9011,6.9081,47800.0
2009-11-09 14:00:00,9.85,9.87,9.85,9.85,40400.0,6.9011,6.9151,6.9011,6.9011,40400.0
2009-11-09 14:10:00,9.85,9.86,9.85,9.85,28600.0,6.9011,6.9081,6.9011,6.9011,28600.0
2009-11-09 14:20:00,9.85,9.88,9.85,9.87,20600.0,6.9011,6.9221,6.9011,6.9151,20600.0
2009-11-09 14:30:00,9.87,9.89,9.87,9.88,36000.0,6.9151,6.9291,6.9151,6.9221,36000.0
2009-11-09 14:40:00,9.88,9.91,9.88,9.91,65000.0,6.9221,6.9431,6.9221,6.9431,65000.0
2009-11-09 14:50:00,9.9,9.93,9.9,9.93,107800.0,6.9361,6.9571,6.9361,6.9571,107800.0
2009-11-09 15:00:00,9.93,9.96,9.93,9.96,175200.0,6.9571,6.9781,6.9571,6.9781,175200.0
2009-11-09 15:10:00,9.96,9.96,9.95,9.96,82600.0,6.9781,6.9781,6.9711,6.9781,82600.0
2009-11-09 15:20:00,9.96,9.99,9.95,9.97,96800.0,6.9781,6.9992,6.9711,6.9851,96800.0
2009-11-09 15:30:00,9.97,9.99,9.96,9.98,117200.0,6.9851,6.9992,6.9781,6.9922,117200.0
2009-11-09 15:40:00,9.97,9.98,9.96,9.96,139600.0,6.9851,6.9922,6.9781,6.9781,139600.0
2009-11-09 15:50:00,9.97,10.0,9.97,9.99,204000.0,6.9851,7.0062,6.9851,6.9992,204000.0
2009-11-10 09:30:00,9.97,10.07,9.94,10.03,58400.0,6.9851,7.0552,6.9641,7.0272,58400.0
2009-11-10 09:40:00,10.03,10.11,9.99,10.11,82600.0,7.0272,7.0832,6.9992,7.0832,82600.0
2009-11-10 09:50:00,10.1,10.17,10.1,10.13,172600.0,7.0762,7.1253,7.0762,7.0972,172600.0
2009-11-10 10:00:00,10.13,10.15,10.11,10.12,140400.0,7.0972,7.1113,7.0832,7.0902,140400.0
2009-11-10 10:10:00,10.12,10.16,10.11,10.14,144800.0,7.0902,7.1183,7.0832,7.1042,144800.0
2009-11-10 10:20:00,10.13,10.14,10.11,10.13,58000.0,7.0972,7.1042,7.0832,7.0972,58000.0
2009-11-10 10:30:00,10.13,10.13,10.08,10.08,110600.0,7.0972,7.0972,7.0622,7.0622,110600.0
2009-11-10 10:40:00,10.07,10.09,9.99,10.01,79000.0,7.0552,7.0692,6.9992,7.0132,79000.0
2009-11-10 10:50:00,10.0,10.01,9.97,9.99,85400.0,7.0062,7.0132,6.9851,6.9992,85400.0
2009-11-10 11:00:00,9.99,10.0,9.93,9.96,58000.0,6.9992,7.0062,6.9571,6.9781,58000.0
2009-11-10 11:10:00,9.97,9.98,9.95,9.96,94000.0,6.9851,6.9922,6.9711,6.9781,94000.0
2009-11-10 11:20:00,9.96,10.02,9.96,10.02,52200.0,6.9781,7.0202,6.9781,7.0202,52200.0
2009-11-10 11:30:00,10.02,10.03,9.97,10.03,42200.0,7.0202,7.0272,6.9851,7.0272,42200.0
2009-11-10 11:40:00,10.03,10.05,10.02,10.04,40200.0,7.0272,7.0412,7.0202,7.0342,40200.0
2009-11-10 11:50:00,10.04,10.04,10.0,10.01,32400.0,7.0342,7.0342,7.0062,7.0132,32400.0
2009-11-10 12:00:00,10.0,10.01,10.0,10.01,58800.0,7.0062,7.0132,7.0062,7.0132,58800.0
2009-11-10 12:10:00,10.01,10.02,10.0,10.0,23200.0,7.0132,7.0202,7.0062,7.0062,23200.0
2009-11-10 12:20:00,10.01,10.01,9.99,10.0,81400.0,7.0132,7.0132,6.9992,7.0062,81400.0
2009-11-10 12:30:00,10.0,10.02,9.99,10.02,50800.0,7.0062,7.0202,6.9992,7.0202,50800.0
2009-11-10 12:40:00,10.01,10.01,9.99,9.99,32800.0,7.0132,7.0132,6.9992,6.9992,32800.0
2009-11-10 12:50:00,10.0,10.02,9.99,10.01,39000.0,7.0062,7.0202,6.9992,7.0132,39000.0
2009-11-10 13:00:00,10.01,10.01,9.97,9.99,39400.0,7.0132,7.0132,6.9851,6.9992,39400.0
2009-11-10 13:10:00,9.99,9.99,9.96,9.99,32800.0,6.9992,6.9992,6.9781,6.9992,32800.0
2009-11-10 13:20:00,9.99,9.99,9.96,9.97,32400.0,6.9992,6.9992,6.9781,6.9851,32400.0
2009-11-10 13:30:00,9.97,10.0,9.96,9.97,31400.0,6.9851,7.0062,6.9781,6.9851,31400.0
2009-11-10 13:40:00,9.98,9.99,9.95,9.99,35600.0,6.9922,6.9992,6.9711,6.9992,35600.0
2009-11-10 13:50:00,9.99,10.03,9.98,10.03,73800.0,6.9992,7.0272,6.9922,7.0272,73800.0
2009-11-10 14:00:00,10.03,10.05,9.99,10.04,80000.0,7.0272,7.0412,6.9992,7.0342,80000.0
2009-11-10 14:10:00,10.04,10.05,10.02,10.02,30200.0,7.0342,7.0412,7.0202,7.0202,30200.0
2009-11-10 14:20:00,10.02,10.03,10.01,10.02,97000.0,7.0202,7.0272,7.0132,7.0202,97000.0
2009-11-10 14:30:00,10.02,10.07,10.02,10.06,26800.0,7.0202,7.0552,7.0202,7.0482,26800.0
2009-11-10 14:40:00,10.06,10.09,10.06,10.09,39400.0,7.0482,7.0692,7.0482,7.0692,39400.0
2009-11-10 14:50:00,10.08,10.09,10.08,10.08,41600.0,7.0622,7.0692,7.0622,7.0622,41600.0
2009-11-10 15:00:00,10.08,10.08,10.05,10.07,41000.0,7.0622,7.0622,7.0412,7.0552,41000.0
2009-11-10 15:10:00,10.07,10.11,10.06,10.09,77600.0,7.0552,7.0832,7.0482,7.0692,77600.0
2009-11-10 15:20:00,10.09,10.11,10.08,10.08,118200.0,7.0692,7.0832,7.0622,7.0622,118200.0
2009-11-10 15:30:00,10.08,10.08,10.05,10.06,55800.0,7.0622,7.0622,7.0412,7.0482,55800.0
2009-11-10 15:40:00,10.05,10.06,10.02,10.06,96400.0,7.0412,7.0482,7.0202,7.0482,96400.0
2009-11-10 15:50:00,10.06,10.07,10.03,10.04,242400.0,7.0482,7.0552,7.0272,7.0342,242400.0
2009-11-11 09:30:00,10.19,10.27,10.15,10.24,54000.0,7.1393,7.1953,7.1113,7.1743,54000.0
2009-11-11 09:40:00,10.24,10.24,10.16,10.19,85000.0,7.1743,7.1743,7.1183,7.1393,85000.0
2009-11-11 09:50:00,10.19,10.21,10.13,10.19,84800.0,7.1393,7.1533,7.0972,7.1393,84800.0
2009-11-11 10:00:00,10.18,10.22,10.17,10.2,52600.0,7.1323,7.1603,7.1253,7.1463,52600.0
2009-11-11 10:10:00,10.21,10.3,10.2,10.26,70200.0,7.1533,7.2163,7.1463,7.1883,70200.0
2009-11-11 10:20:00,10.27,10.29,10.26,10.27,64800.0,7.1953,7.2093,7.1883,7.1953,64800.0
2009-11-11 10:30:00,10.27,10.27,10.19,10.22,60800.0,7.1953,7.1953,7.1393,7.1603,60800.0
2009-11-11 10:40:00,10.22,10.23,10.14,10.14,54200.0,7.1603,7.1673,7.1042,7.1042,54200.0
2009-11-11 10:50:00,10.14,10.14,10.08,10.13,79800.0,7.1042,7.1042,7.0622,7.0972,79800.0
2009-11-11 11:00:00,10.13,10.15,10.11,10.11,28400.0,7.0972,7.1113,7.0832,7.0832,28400.0
2009-11-11 11:10:00,10.09,10.13,10.08,10.11,47800.0,7.0692,7.0972,7.0622,7.0832,47800.0
2009-11-11 11:20:00,10.11,10.11,10.06,10.08,44000.0,7.0832,7.0832,7.0482,7.0622,44000.0
2009-11-11 11:30:00,10.08,10.09,10.05,10.06,77800.0,7.0622,7.0692,7.0412,7.0482,77800.0
2009-11-11 11:40:00,10.07,10.07,10.04,10.04,43200.0,7.0552,7.0552,7.0342,7.0342,43200.0
2009-11-11 11:50:00,10.03,10.03,9.97,10.01,52400.0,7.0272,7.0272,6.9851,7.0132,52400.0
2009-11-11 12:00:00,9.99,9.99,9.95,9.98,34600.0,6.9992,6.9992,6.9711,6.9922,34600.0
2009-11-11 12:10:00,9.97,10.02,9.97,10.01,46800.0,6.9851,7.0202,6.9851,7.0132,46800.0
2009-11-11 12:20:00,10.01,10.03,10.0,10.03,28600.0,7.0132,7.0272,7.0062,7.0272,28600.0
2009-11-11 12:30:00,10.04,10.09,10.04,10.08,35400.0,7.0342,7.0692,7.0342,7.0622,35400.0
2009-11-11 12:40:00,10.08,10.09,10.06,10.08,33600.0,7.0622,7.0692,7.0482,7.0622,33600.0
2009-11-11 12:50:00,10.08,10.09,10.06,10.06,28200.0,7.0622,7.0692,7.0482,7.0482,28200.0
2009-11-11 13:00:00,10.06,10.09,10.06,10.08,15800.0,7.0482,7.0692,7.0482,7.0622,15800.0
2009-11-11 13:10:00,10.08,10.08,10.05,10.06,18400.0,7.0622,7.0622,7.0412,7.0482,18400.0
2009-11-11 13:20:00,10.06,10.07,10.03,10.03,18400.0,7.0482,7.0552,7.0272,7.0272,18400.0
2009-11-11 13:30:00,10.03,10.05,10.01,10.01,39800.0,7.0272,7.0412,7.0132,7.0132,39800.0
2009-11-11 13:40:00,10.01,10.02,9.97,9.99,68000.0,7.0132,7.0202,6.9851,6.9992,68000.0
2009-11-11 13:50:00,9.99,10.01,9.97,9.99,46600.0,6.9992,7.0132,6.9851,6.9992,46600.0
2009-11-11 14:00:00,9.99,10.01,9.97,9.99,33800.0,6.9992,7.0132,6.9851,6.9992,33800.0
2009-11-11 14:10:00,10.0,10.02,9.99,10.0,43400.0,7.0062,7.0202,6.9992,7.0062,43400.0
2009-11-11 14:20:00,10.0,10.02,9.98,10.01,33200.0,7.0062,7.0202,6.9922,7.0132,33200.0
2009-11-11 14:30:00,10.01,10.04,10.0,10.02,29200.0,7.0132,7.0342,7.0062,7.0202,29200.0
2009-11-11 14:40:00,10.03,10.03,10.01,10.03,18000.0,7.0272,7.0272,7.0132,7.0272,18000.0
2009-11-11 14:50:00,10.03,10.05,10.02,10.04,19400.0,7.0272,7.0412,7.0202,7.0342,19400.0
2009-11-11 15:00:00,10.03,10.06,10.03,10.04,48800.0,7.0272,7.0482,7.0272,7.0342,48800.0
2009-11-11 15:10:00,10.04,10.05,10.01,10.04,38200.0,7.0342,7.0412,7.0132,7.0342,38200.0
2009-11-11 15:20:00,10.04,10.06,10.04,10.06,32000.0,7.0342,7.0482,7.0342,7.0482,32000.0
2009-11-11 15:30:00,10.06,10.08,10.05,10.07,78400.0,7.0482,7.0622,7.0412,7.0552,78400.0
2009-11-11 15:40:00,10.07,10.08,10.03,10.08,81200.0,7.0552,7.0622,7.0272,7.0622,81200.0
2009-11-11 15:50:00,10.07,10.07,10.04,10.07,170600.0,7.0552,7.0552,7.0342,7.0552,170600.0
2009-11-12 09:30:00,10.1,10.1,9.99,10.01,53800.0,7.0762,7.0762,6.9992,7.0132,53800.0
2009-11-12 09:40:00,9.99,10.09,9.98,10.09,83200.0,6.9992,7.0692,6.9922,7.0692,83200.0
2009-11-12 09:50:00,10.09,10.16,10.08,10.15,106600.0,7.0692,7.1183,7.0622,7.1113,106600.0
2009-11-12 10:00:00,10.15,10.19,10.06,10.09,101400.0,7.1113,7.1393,7.0482,7.0692,101400.0
2009-11-12 10:10:00,10.09,10.1,9.99,9.99,45200.0,7.0692,7.0762,6.9992,6.9992,45200.0
2009-11-12 10:20:00,9.99,10.06,9.99,10.06,27200.0,6.9992,7.0482,6.9992,7.0482,27200.0
2009-11-12 10:30:00,10.06,10.06,10.03,10.04,19800.0,7.0482,7.0482,7.0272,7.0342,19800.0
2009-11-12 10:40:00,10.04,10.09,10.03,10.06,31200.0,7.0342,7.0692,7.0272,7.0482,31200.0
2009-11-12 10:50:00,10.06,10.08,10.01,10.03,21600.0,7.0482,7.0622,7.0132,7.0272,21600.0
2009-11-12 11:00:00,10.02,10.02,9.9,9.92,77800.0,7.0202,7.0202,6.9361,6.9501,77800.0
2009-11-12 11:10:00,9.91,9.91,9.82,9.84,130400.0,6.9431,6.9431,6.8801,6.8941,130400.0
2009-11-12 11:20:00,9.84,9.85,9.8,9.83,34400.0,6.8941,6.9011,6.866,6.8871,34400.0
2009-11-12 11:30:00,9.84,9.86,9.8,9.83,69600.0,6.8941,6.9081,6.866,6.8871,69600.0
2009-11-12 11:40:00,9.83,9.87,9.81,9.83,55200.0,6.8871,6.9151,6.873,6.8871,55200.0
2009-11-12 11:50:00,9.82,9.83,9.79,9.8,57400.0,6.8801,6.8871,6.859,6.866,57400.0
2009-11-12 12:00:00,9.8,9.83,9.79,9.81,46400.0,6.866,6.8871,6.859,6.873,46400.0
2009-11-12 12:10:00,9.8,9.85,9.79,9.85,30000.0,6.866,6.9011,6.859,6.9011,30000.0
2009-11-12 12:20:00,9.85,9.87,9.84,9.87,31800.0,6.9011,6.9151,6.8941,6.9151,31800.0
2009-11-12 12:30:00,9.86,9.87,9.81,9.84,34400.0,6.9081,6.9151,6.873,6.8941,34400.0
2009-11-12 12:40:00,9.84,9.86,9.83,9.85,29600.0,6.8941,6.9081,6.8871,6.9011,29600.0
2009-11-12 12:50:00,9.85,9.88,9.85,9.86,23400.0,6.9011,6.9221,6.9011,6.9081,23400.0
2009-11-12 13:00:00,9.85,9.85,9.83,9.83,31600.0,6.9011,6.9011,6.8871,6.8871,31600.0
2009-11-12 13:10:00,9.83,9.86,9.83,9.85,29400.0,6.8871,6.9081,6.8871,6.9011,29400.0
2009-11-12 13:20:00,9.84,9.84,9.82,9.84,23000.0,6.8941,6.8941,6.8801,6.8941,23000.0
2009-11-12 13:30:00,9.84,9.84,9.82,9.83,26400.0,6.8941,6.8941,6.8801,6.8871,26400.0
2009-11-12 13:40:00,9.83,9.87,9.82,9.86,22200.0,6.8871,6.9151,6.8801,6.9081,22200.0
2009-11-12 13:50:00,9.86,9.86,9.83,9.83,20400.0,6.9081,6.9081,6.8871,6.8871,20400.0
2009-11-12 14:00:00,9.83,9.85,9.82,9.83,35600.0,6.8871,6.9011,6.8801,6.8871,35600.0
2009-11-12 14:10:00,9.83,9.86,9.82,9.83,28000.0,6.8871,6.9081,6.8801,6.8871,28000.0
2009-11-12 14:20:00,9.83,9.84,9.82,9.82,21000.0,6.8871,6.8941,6.8801,6.8801,21000.0
2009-11-12 14:30:00,9.83,9.84,9.83,9.83,19800.0,6.8871,6.8941,6.8871,6.8871,19800.0
2009-11-12 14:40:00,9.83,9.83,9.8,9.8,62600.0,6.8871,6.8871,6.866,6.866,62600.0
2009-11-12 14:50:00,9.8,9.82,9.8,9.8,43400.0,6.866,6.8801,6.866,6.866,43400.0
2009-11-12 15:00:00,9.8,9.81,9.78,9.78,59000.0,6.866,6.873,6.852,6.852,59000.0
2009-11-12 15:10:00,9.78,9.8,9.78,9.79,37200.0,6.852,6.866,6.852,6.859,37200.0
2009-11-12 15:20:00,9.79,9.79,9.77,9.77,57000.0,6.859,6.859,6.845,6.845,57000.0
2009-11-12 15:30:00,9.78,9.79,9.75,9.76,98600.0,6.852,6.859,6.831,6.838,98600.0
2009-11-12 15:40:00,9.76,9.77,9.74,9.74,161600.0,6.838,6.845,6.824,6.824,161600.0
2009-11-12 15:50:00,9.74,9.78,9.74,9.78,186800.0,6.824,6.852,6.824,6.852,186800.0
2009-11-13 09:30:00,9.79,9.88,9.68,9.69,100200.0,6.859,6.9221,6.782,6.789,100200.0
2009-11-13 09:40:00,9.68,9.71,9.63,9.69,115800.0,6.782,6.803,6.7469,6.789,115800.0
2009-11-13 09:50:00,9.69,9.75,9.62,9.65,131400.0,6.789,6.831,6.7399,6.7609,131400.0
2009-11-13 10:00:00,9.65,9.78,9.63,9.74,122200.0,6.7609,6.852,6.7469,6.824,122200.0
2009-11-13 10:10:00,9.74,9.78,9.72,9.77,75400.0,6.824,6.852,6.81,6.845,75400.0
2009-11-13 10:20:00,9.78,9.83,9.78,9.78,56200.0,6.852,6.8871,6.852,6.852,56200.0
2009-11-13 10:30:00,9.78,9.81,9.74,9.8,41200.0,6.852,6.873,6.824,6.866,41200.0
2009-11-13 10:40:00,9.8,9.86,9.8,9.83,70800.0,6.866,6.9081,6.866,6.8871,70800.0
2009-11-13 10:50:00,9.83,9.9,9.83,9.9,78000.0,6.8871,6.9361,6.8871,6.9361,78000.0
2009-11-13 11:00:00,9.89,9.9,9.85,9.85,125000.0,6.9291,6.9361,6.9011,6.9011,125000.0
2009-11-13 11:10:00,9.85,9.85,9.81,9.85,60600.0,6.9011,6.9011,6.873,6.9011,60600.0
2009-11-13 11:20:00,9.84,9.85,9.83,9.83,56000.0,6.8941,6.9011,6.8871,6.8871,56000.0
2009-11-13 11:30:00,9.83,9.85,9.81,9.81,49600.0,6.8871,6.9011,6.873,6.873,49600.0
2009-11-13 11:40:00,9.81,9.81,9.79,9.81,151400.0,6.873,6.873,6.859,6.873,151400.0
2009-11-13 11:50:00,9.81,9.81,9.79,9.79,47200.0,6.873,6.873,6.859,6.859,47200.0
2009-11-13 12:00:00,9.79,9.82,9.78,9.81,33400.0,6.859,6.8801,6.852,6.873,33400.0
2009-11-13 12:10:00,9.81,9.88,9.8,9.88,27600.0,6.873,6.9221,6.866,6.9221,27600.0
2009-11-13 12:20:00,9.88,9.92,9.88,9.91,25000.0,6.9221,6.9501,6.9221,6.9431,25000.0
2009-11-13 12:30:00,9.92,9.93,9.9,9.9,34000.0,6.9501,6.9571,6.9361,6.9361,34000.0
2009-11-13 12:40:00,9.9,9.9,9.85,9.85,20600.0,6.9361,6.9361,6.9011,6.9011,20600.0
2009-11-13 12:50:00,9.86,9.87,9.85,9.86,8800.0,6.9081,6.9151,6.9011,6.9081,8800.0
2009-11-13 13:00:00,9.85,9.88,9.85,9.87,16600.0,6.9011,6.9221,6.9011,6.9151,16600.0
2009-11-13 13:10:00,9.88,9.88,9.85,9.85,31600.0,6.9221,6.9221,6.9011,6.9011,31600.0
2009-11-13 13:20:00,9.85,9.88,9.85,9.88,31200.0,6.9011,6.9221,6.9011,6.9221,31200.0
2009-11-13 13:30:00,9.88,9.88,9.87,9.87,13800.0,6.9221,6.9221,6.9151,6.9151,13800.0
2009-11-13 13:40:00,9.87,9.88,9.86,9.87,47400.0,6.9151,6.9221,6.9081,6.9151,47400.0
2009-11-13 13:50:00,9.87,9.88,9.85,9.85,25200.0,6.9151,6.9221,6.9011,6.9011,25200.0
2009-11-13 14:00:00,9.86,9.86,9.84,9.84,24000.0,6.9081,6.9081,6.8941,6.8941,24000.0
2009-11-13 14:10:00,9.84,9.85,9.82,9.82,53600.0,6.8941,6.9011,6.8801,6.8801,53600.0
2009-11-13 14:20:00,9.82,9.83,9.8,9.81,60800.0,6.8801,6.8871,6.866,6.873,60800.0
2009-11-13 14:30:00,9.8,9.81,9.78,9.78,72400.0,6.866,6.873,6.852,6.852,72400.0
2009-11-13 14:40:00,9.79,9.8,9.76,9.79,81200.0,6.859,6.866,6.838,6.859,81200.0
2009-11-13 14:50:00,9.79,9.79,9.76,9.77,50400.0,6.859,6.859,6.838,6.845,50400.0
2009-11-13 15:00:00,9.77,9.8,9.76,9.8,54000.0,6.845,6.866,6.838,6.866,54000.0
2009-11-13 15:10:00,9.8,9.81,9.78,9.78,44200.0,6.866,6.873,6.852,6.852,44200.0
2009-11-13 15:20:00,9.78,9.79,9.77,9.78,42600.0,6.852,6.859,6.845,6.852,42600.0
2009-11-13 15:30:00,9.78,9.8,9.77,9.78,35200.0,6.852,6.866,6.845,6.852,35200.0
2009-11-13 15:40:00,9.78,9.83,9.78,9.82,77000.0,6.852,6.8871,6.852,6.8801,77000.0
2009-11-13 15:50:00,9.82,9.84,9.8,9.83,119200.0,6.8801,6.8941,6.866,6.8871,119200.0
2009-11-16 09:30:00,9.97,10.13,9.96,10.13,101000.0,6.9851,7.0972,6.9781,7.0972,101000.0
2009-11-16 09:40:00,10.13,10.42,10.13,10.4,458200.0,7.0972,7.3004,7.0972,7.2864,458200.0
2009-11-16 09:50:00,10.4,10.5,10.34,10.47,490000.0,7.2864,7.3565,7.2444,7.3355,490000.0
2009-11-16 10:00:00,10.47,10.54,10.43,10.43,340000.0,7.3355,7.3845,7.3074,7.3074,340000.0
2009-11-16 10:10:00,10.43,10.53,10.4,10.52,258600.0,7.3074,7.3775,7.2864,7.3705,258600.0
2009-11-16 10:20:00,10.51,10.52,10.43,10.43,233600.0,7.3635,7.3705,7.3074,7.3074,233600.0
2009-11-16 10:30:00,10.44,10.49,10.36,10.36,301000.0,7.3144,7.3495,7.2584,7.2584,301000.0
2009-11-16 10:40:00,10.36,10.37,10.28,10.28,238400.0,7.2584,7.2654,7.2023,7.2023,238400.0
2009-11-16 10:50:00,10.28,10.38,10.27,10.38,189800.0,7.2023,7.2724,7.1953,7.2724,189800.0
2009-11-16 11:00:00,10.38,10.39,10.33,10.37,102400.0,7.2724,7.2794,7.2374,7.2654,102400.0
2009-11-16 11:10:00,10.38,10.38,10.33,10.35,56600.0,7.2724,7.2724,7.2374,7.2514,56600.0
2009-11-16 11:20:00,10.34,10.35,10.34,10.35,21800.0,7.2444,7.2514,7.2444,7.2514,21800.0
2009-11-16 11:30:00,10.35,10.44,10.35,10.44,108000.0,7.2514,7.3144,7.2514,7.3144,108000.0
2009-11-16 11:40:00,10.44,10.47,10.42,10.44,110400.0,7.3144,7.3355,7.3004,7.3144,110400.0
2009-11-16 11:50:00,10.44,10.46,10.41,10.43,90200.0,7.3144,7.3284,7.2934,7.3074,90200.0
2009-11-16 12:00:00,10.43,10.44,10.39,10.39,69000.0,7.3074,7.3144,7.2794,7.2794,69000.0
2009-11-16 12:10:00,10.39,10.4,10.37,10.39,85600.0,7.2794,7.2864,7.2654,7.2794,85600.0
2009-11-16 12:20:00,10.39,10.41,10.38,10.39,79400.0,7.2794,7.2934,7.2724,7.2794,79400.0
2009-11-16 12:30:00,10.39,10.4,10.37,10.38,99200.0,7.2794,7.2864,7.2654,7.2724,99200.0
2009-11-16 12:40:00,10.37,10.38,10.36,10.38,42200.0,7.2654,7.2724,7.2584,7.2724,42200.0
2009-11-16 12:50:00,10.38,10.41,10.37,10.41,59600.0,7.2724,7.2934,7.2654,7.2934,59600.0
2009-11-16 13:00:00,10.4,10.42,10.4,10.42,51600.0,7.2864,7.3004,7.2864,7.3004,51600.0
2009-11-16 13:10:00,10.41,10.42,10.38,10.38,81400.0,7.2934,7.3004,7.2724,7.2724,81400.0
2009-11-16 13:20:00,10.38,10.4,10.38,10.4,21800.0,7.2724,7.2864,7.2724,7.2864,21800.0
2009-11-16 13:30:00,10.4,10.43,10.4,10.43,32600.0,7.2864,7.3074,7.2864,7.3074,32600.0
2009-11-16 13:40:00,10.42,10.43,10.42,10.43,46000.0,7.3004,7.3074,7.3004,7.3074,46000.0
2009-11-16 13:50:00,10.43,10.43,10.43,10.43,18800.0,7.3074,7.3074,7.3074,7.3074,18800.0
2009-11-16 14:00:00,10.43,10.45,10.43,10.43,106400.0,7.3074,7.3214,7.3074,7.3074,106400.0
2009-11-16 14:10:00,10.43,10.48,10.43,10.48,122400.0,7.3074,7.3425,7.3074,7.3425,122400.0
2009-11-16 14:20:00,10.48,10.51,10.47,10.5,78800.0,7.3425,7.3635,7.3355,7.3565,78800.0
2009-11-16 14:30:00,10.5,10.51,10.5,10.51,92600.0,7.3565,7.3635,7.3565,7.3635,92600.0
2009-11-16 14:40:00,10.51,10.54,10.5,10.53,124000.0,7.3635,7.3845,7.3565,7.3775,124000.0
2009-11-16 14:50:00,10.53,10.54,10.5,10.51,127400.0,7.3775,7.3845,7.3565,7.3635,127400.0
2009-11-16 15:00:00,10.51,10.52,10.49,10.51,101000.0,7.3635,7.3705,7.3495,7.3635,101000.0
2009-11-16 15:10:00,10.51,10.51,10.44,10.44,116600.0,7.3635,7.3635,7.3144,7.3144,116600.0
2009-11-16 15:20:00,10.44,10.47,10.42,10.44,159600.0,7.3144,7.3355,7.3004,7.3144,159600.0
2009-11-16 15:30:00,10.44,10.45,10.42,10.44,202000.0,7.3144,7.3214,7.3004,7.3144,202000.0
2009-11-16 15:40:00,10.44,10.48,10.44,10.47,310400.0,7.3144,7.3425,7.3144,7.3355,310400.0
2009-11-16 15:50:00,10.47,10.5,10.47,10.47,518800.0,7.3355,7.3565,7.3355,7.3355,518800.0
2009-11-17 09:30:00,10.47,10.48,10.37,10.45,65800.0,7.3355,7.3425,7.2654,7.3214,65800.0
2009-11-17 09:40:00,10.45,10.54,10.44,10.52,147400.0,7.3214,7.3845,7.3144,7.3705,147400.0
2009-11-17 09:50:00,10.52,10.54,10.49,10.51,136600.0,7.3705,7.3845,7.3495,7.3635,136600.0
2009-11-17 10:00:00,10.51,10.56,10.49,10.51,312200.0,7.3635,7.3985,7.3495,7.3635,312200.0
2009-11-17 10:10:00,10.51,10.55,10.49,10.52,284400.0,7.3635,7.3915,7.3495,7.3705,284400.0
2009-11-17 10:20:00,10.52,10.55,10.44,10.44,455600.0,7.3705,7.3915,7.3144,7.3144,455600.0
2009-11-17 10:30:00,10.44,10.44,10.31,10.31,130000.0,7.3144,7.3144,7.2234,7.2234,130000.0
2009-11-17 10:40:00,10.31,10.31,10.15,10.22,219400.0,7.2234,7.2234,7.1113,7.1603,219400.0
2009-11-17 10:50:00,10.22,10.24,10.2,10.22,133600.0,7.1603,7.1743,7.1463,7.1603,133600.0
2009-11-17 11:00:00,10.22,10.26,10.22,10.26,91000.0,7.1603,7.1883,7.1603,7.1883,91000.0
2009-11-17 11:10:00,10.26,10.27,10.18,10.18,93000.0,7.1883,7.1953,7.1323,7.1323,93000.0
2009-11-17 11:20:00,10.18,10.19,10.17,10.18,65200.0,7.1323,7.1393,7.1253,7.1323,65200.0
2009-11-17 11:30:00,10.18,10.22,10.15,10.22,100600.0,7.1323,7.1603,7.1113,7.1603,100600.0
2009-11-17 11:40:00,10.22,10.24,10.22,10.24,81000.0,7.1603,7.1743,7.1603,7.1743,81000.0
2009-11-17 11:50:00,10.24,10.26,10.23,10.25,66000.0,7.1743,7.1883,7.1673,7.1813,66000.0
2009-11-17 12:00:00,10.26,10.27,10.26,10.27,65600.0,7.1883,7.1953,7.1883,7.1953,65600.0
2009-11-17 12:10:00,10.27,10.31,10.27,10.3,63600.0,7.1953,7.2234,7.1953,7.2163,63600.0
2009-11-17 12:20:00,10.3,10.32,10.3,10.31,56600.0,7.2163,7.2304,7.2163,7.2234,56600.0
2009-11-17 12:30:00,10.31,10.38,10.31,10.33,144200.0,7.2234,7.2724,7.2234,7.2374,144200.0
2009-11-17 12:40:00,10.32,10.34,10.3,10.33,99400.0,7.2304,7.2444,7.2163,7.2374,99400.0
2009-11-17 12:50:00,10.33,10.33,10.3,10.3,42400.0,7.2374,7.2374,7.2163,7.2163,42400.0
2009-11-17 13:00:00,10.3,10.3,10.27,10.3,135600.0,7.2163,7.2163,7.1953,7.2163,135600.0
2009-11-17 13:10:00,10.3,10.35,10.3,10.35,110800.0,7.2163,7.2514,7.2163,7.2514,110800.0
2009-11-17 13:20:00,10.35,10.35,10.31,10.33,77800.0,7.2514,7.2514,7.2234,7.2374,77800.0
2009-11-17 13:30:00,10.33,10.36,10.33,10.34,117000.0,7.2374,7.2584,7.2374,7.2444,117000.0
2009-11-17 13:40:00,10.34,10.37,10.34,10.36,111400.0,7.2444,7.2654,7.2444,7.2584,111400.0
2009-11-17 13:50:00,10.36,10.36,10.34,10.36,61800.0,7.2584,7.2584,7.2444,7.2584,61800.0
2009-11-17 14:00:00,10.36,10.4,10.36,10.37,159600.0,7.2584,7.2864,7.2584,7.2654,159600.0
2009-11-17 14:10:00,10.38,10.38,10.34,10.37,117400.0,7.2724,7.2724,7.2444,7.2654,117400.0
2009-11-17 14:20:00,10.36,10.4,10.36,10.4,107400.0,7.2584,7.2864,7.2584,7.2864,107400.0
2009-11-17 14:30:00,10.4,10.41,10.4,10.4,47200.0,7.2864,7.2934,7.2864,7.2864,47200.0
2009-11-17 14:40:00,10.4,10.42,10.4,10.4,119400.0,7.2864,7.3004,7.2864,7.2864,119400.0
2009-11-17 14:50:00,10.41,10.43,10.39,10.43,161600.0,7.2934,7.3074,7.2794,7.3074,161600.0
2009-11-17 15:00:00,10.43,10.45,10.4,10.45,251800.0,7.3074,7.3214,7.2864,7.3214,251800.0
2009-11-17 15:10:00,10.45,10.47,10.45,10.47,130400.0,7.3214,7.3355,7.3214,7.3355,130400.0
2009-11-17 15:20:00,10.47,10.47,10.44,10.44,173600.0,7.3355,7.3355,7.3144,7.3144,173600.0
2009-11-17 15:30:00,10.44,10.45,10.42,10.43,239600.0,7.3144,7.3214,7.3004,7.3074,239600.0
2009-11-17 15:40:00,10.43,10.47,10.43,10.47,238200.0,7.3074,7.3355,7.3074,7.3355,238200.0
2009-11-17 15:50:00,10.47,10.47,10.45,10.46,343600.0,7.3355,7.3355,7.3214,7.3284,343600.0
2009-11-18 09:30:00,10.45,10.45,10.38,10.43,59600.0,7.3214,7.3214,7.2724,7.3074,59600.0
2009-11-18 09:40:00,10.44,10.55,10.41,10.47,291600.0,7.3144,7.3915,7.2934,7.3355,291600.0
2009-11-18 09:50:00,10.47,10.51,10.35,10.37,311400.0,7.3355,7.3635,7.2514,7.2654,311400.0
2009-11-18 10:00:00,10.37,10.47,10.36,10.47,211600.0,7.2654,7.3355,7.2584,7.3355,211600.0
2009-11-18 10:10:00,10.47,10.47,10.38,10.44,352400.0,7.3355,7.3355,7.2724,7.3144,352400.0
2009-11-18 10:20:00,10.44,10.47,10.33,10.34,245000.0,7.3144,7.3355,7.2374,7.2444,245000.0
2009-11-18 10:30:00,10.34,10.37,10.33,10.37,92000.0,7.2444,7.2654,7.2374,7.2654,92000.0
2009-11-18 10:40:00,10.37,10.38,10.33,10.37,181800.0,7.2654,7.2724,7.2374,7.2654,181800.0
2009-11-18 10:50:00,10.38,10.4,10.34,10.4,76000.0,7.2724,7.2864,7.2444,7.2864,76000.0
2009-11-18 11:00:00,10.4,10.41,10.36,10.37,103400.0,7.2864,7.2934,7.2584,7.2654,103400.0
2009-11-18 11:10:00,10.37,10.38,10.33,10.38,93800.0,7.2654,7.2724,7.2374,7.2724,93800.0
2009-11-18 11:20:00,10.38,10.4,10.37,10.38,136000.0,7.2724,7.2864,7.2654,7.2724,136000.0
2009-11-18 11:30:00,10.38,10.38,10.34,10.34,62000.0,7.2724,7.2724,7.2444,7.2444,62000.0
2009-11-18 11:40:00,10.35,10.38,10.34,10.37,66400.0,7.2514,7.2724,7.2444,7.2654,66400.0
2009-11-18 11:50:00,10.37,10.37,10.32,10.33,62000.0,7.2654,7.2654,7.2304,7.2374,62000.0
2009-11-18 12:00:00,10.34,10.35,10.3,10.3,320400.0,7.2444,7.2514,7.2163,7.2163,320400.0
2009-11-18 12:10:00,10.31,10.33,10.29,10.32,109000.0,7.2234,7.2374,7.2093,7.2304,109000.0
2009-11-18 12:20:00,10.32,10.37,10.3,10.36,134800.0,7.2304,7.2654,7.2163,7.2584,134800.0
2009-11-18 12:30:00,10.36,10.38,10.35,10.36,84400.0,7.2584,7.2724,7.2514,7.2584,84400.0
2009-11-18 12:40:00,10.36,10.38,10.35,10.36,132400.0,7.2584,7.2724,7.2514,7.2584,132400.0
2009-11-18 12:50:00,10.37,10.4,10.34,10.38,205400.0,7.2654,7.2864,7.2444,7.2724,205400.0
2009-11-18 13:00:00,10.38,10.38,10.34,10.38,147200.0,7.2724,7.2724,7.2444,7.2724,147200.0
2009-11-18 13:10:00,10.39,10.4,10.38,10.4,142000.0,7.2794,7.2864,7.2724,7.2864,142000.0
2009-11-18 13:20:00,10.4,10.42,10.32,10.37,296000.0,7.2864,7.3004,7.2304,7.2654,296000.0
2009-11-18 13:30:00,10.38,10.4,10.37,10.37,183000.0,7.2724,7.2864,7.2654,7.2654,183000.0
2009-11-18 13:40:00,10.38,10.4,10.34,10.34,107200.0,7.2724,7.2864,7.2444,7.2444,107200.0
2009-11-18 13:50:00,10.34,10.37,10.31,10.31,109800.0,7.2444,7.2654,7.2234,7.2234,109800.0
2009-11-18 14:00:00,10.31,10.31,10.29,10.31,110800.0,7.2234,7.2234,7.2093,7.2234,110800.0
2009-11-18 14:10:00,10.31,10.36,10.31,10.31,117600.0,7.2234,7.2584,7.2234,7.2234,117600.0
2009-11-18 14:20:00,10.32,10.33,10.31,10.32,74400.0,7.2304,7.2374,7.2234,7.2304,74400.0
2009-11-18 14:30:00,10.33,10.34,10.32,10.33,105200.0,7.2374,7.2444,7.2304,7.2374,105200.0
2009-11-18 14:40:00,10.33,10.36,10.32,10.36,74200.0,7.2374,7.2584,7.2304,7.2584,74200.0
2009-11-18 14:50:00,10.36,10.37,10.31,10.34,112000.0,7.2584,7.2654,7.2234,7.2444,112000.0
2009-11-18 15:00:00,10.35,10.39,10.34,10.38,66400.0,7.2514,7.2794,7.2444,7.2724,66400.0
2009-11-18 15:10:00,10.38,10.42,10.37,10.41,242200.0,7.2724,7.3004,7.2654,7.2934,242200.0
2009-11-18 15:20:00,10.41,10.44,10.38,10.43,279600.0,7.2934,7.3144,7.2724,7.3074,279600.0
2009-11-18 15:30:00,10.43,10.45,10.43,10.45,214600.0,7.3074,7.3214,7.3074,7.3214,214600.0
2009-11-18 15:40:00,10.45,10.48,10.44,10.45,520200.0,7.3214,7.3425,7.3144,7.3214,520200.0
2009-11-18 15:50:00,10.45,10.53,10.45,10.51,569000.0,7.3214,7.3775,7.3214,7.3635,569000.0
2009-11-19 09:30:00,10.88,10.99,10.59,10.68,1442600.0,7.6227,7.6998,7.4195,7.4826,1442600.0
2009-11-19 09:40:00,10.68,10.68,10.46,10.61,860400.0,7.4826,7.4826,7.3284,7.4335,860400.0
2009-11-19 09:50:00,10.61,10.65,10.45,10.46,637600.0,7.4335,7.4616,7.3214,7.3284,637600.0
2009-11-19 10:00:00,10.46,10.64,10.46,10.64,375800.0,7.3284,7.4546,7.3284,7.4546,375800.0
2009-11-19 10:10:00,10.65,10.87,10.63,10.83,981000.0,7.4616,7.6157,7.4476,7.5877,981000.0
2009-11-19 10:20:00,10.84,10.92,10.83,10.86,724800.0,7.5947,7.6507,7.5877,7.6087,724800.0
2009-11-19 10:30:00,10.86,10.93,10.8,10.89,714800.0,7.6087,7.6577,7.5667,7.6297,714800.0
2009-11-19 10:40:00,10.88,10.9,10.83,10.85,694400.0,7.6227,7.6367,7.5877,7.6017,694400.0
2009-11-19 10:50:00,10.84,10.88,10.83,10.84,337800.0,7.5947,7.6227,7.5877,7.5947,337800.0
2009-11-19 11:00:00,10.84,10.88,10.8,10.85,250200.0,7.5947,7.6227,7.5667,7.6017,250200.0
2009-11-19 11:10:00,10.84,10.88,10.81,10.86,175200.0,7.5947,7.6227,7.5737,7.6087,175200.0
2009-11-19 11:20:00,10.86,10.9,10.84,10.87,204400.0,7.6087,7.6367,7.5947,7.6157,204400.0
2009-11-19 11:30:00,10.88,10.89,10.81,10.88,192400.0,7.6227,7.6297,7.5737,7.6227,192400.0
2009-11-19 11:40:00,10.88,10.9,10.87,10.88,321600.0,7.6227,7.6367,7.6157,7.6227,321600.0
2009-11-19 11:50:00,10.88,10.92,10.87,10.88,248000.0,7.6227,7.6507,7.6157,7.6227,248000.0
2009-11-19 12:00:00,10.88,10.97,10.88,10.9,402800.0,7.6227,7.6858,7.6227,7.6367,402800.0
2009-11-19 12:10:00,10.9,10.93,10.89,10.9,85600.0,7.6367,7.6577,7.6297,7.6367,85600.0
2009-11-19 12:20:00,10.9,10.96,10.9,10.91,108600.0,7.6367,7.6788,7.6367,7.6437,108600.0
2009-11-19 12:30:00,10.91,10.93,10.89,10.92,224800.0,7.6437,7.6577,7.6297,7.6507,224800.0
2009-11-19 12:40:00,10.92,10.93,10.85,10.88,152000.0,7.6507,7.6577,7.6017,7.6227,152000.0
2009-11-19 12:50:00,10.88,10.88,10.85,10.87,161200.0,7.6227,7.6227,7.6017,7.6157,161200.0
2009-11-19 13:00:00,10.87,10.91,10.87,10.91,90000.0,7.6157,7.6437,7.6157,7.6437,90000.0
2009-11-19 13:10:00,10.91,10.91,10.88,10.89,159800.0,7.6437,7.6437,7.6227,7.6297,159800.0
2009-11-19 13:20:00,10.88,10.89,10.87,10.88,107800.0,7.6227,7.6297,7.6157,7.6227,107800.0
2009-11-19 13:30:00,10.88,10.95,10.88,10.92,200200.0,7.6227,7.6717,7.6227,7.6507,200200.0
2009-11-19 13:40:00,10.93,10.94,10.9,10.94,169600.0,7.6577,7.6647,7.6367,7.6647,169600.0
2009-11-19 13:50:00,10.94,10.95,10.88,10.88,135200.0,7.6647,7.6717,7.6227,7.6227,135200.0
2009-11-19 14:00:00,10.88,10.95,10.88,10.95,122400.0,7.6227,7.6717,7.6227,7.6717,122400.0
2009-11-19 14:10:00,10.95,10.98,10.94,10.97,137600.0,7.6717,7.6928,7.6647,7.6858,137600.0
2009-11-19 14:20:00,10.97,10.97,10.95,10.95,96000.0,7.6858,7.6858,7.6717,7.6717,96000.0
2009-11-19 14:30:00,10.95,10.97,10.95,10.96,138200.0,7.6717,7.6858,7.6717,7.6788,138200.0
2009-11-19 14:40:00,10.96,11.03,10.96,11.01,347600.0,7.6788,7.7278,7.6788,7.7138,347600.0
2009-11-19 14:50:00,11.01,11.09,11.01,11.09,373600.0,7.7138,7.7698,7.7138,7.7698,373600.0
2009-11-19 15:00:00,11.08,11.09,11.03,11.04,334800.0,7.7628,7.7698,7.7278,7.7348,334800.0
2009-11-19 15:10:00,11.04,11.04,10.99,11.02,218200.0,7.7348,7.7348,7.6998,7.7208,218200.0
2009-11-19 15:20:00,11.03,11.05,10.99,11.02,237600.0,7.7278,7.7418,7.6998,7.7208,237600.0
2009-11-19 15:30:00,11.02,11.03,10.99,10.99,231600.0,7.7208,7.7278,7.6998,7.6998,231600.0
2009-11-19 15:40:00,10.99,11.04,10.99,11.01,590800.0,7.6998,7.7348,7.6998,7.7138,590800.0
2009-11-19 15:50:00,11.01,11.05,10.99,11.03,830000.0,7.7138,7.7418,7.6998,7.7278,830000.0
2009-11-20 09:30:00,10.92,11.1,10.92,11.08,482200.0,7.6507,7.7768,7.6507,7.7628,482200.0
2009-11-20 09:40:00,11.08,11.21,10.97,10.99,675600.0,7.7628,7.8539,7.6858,7.6998,675600.0
2009-11-20 09:50:00,10.99,10.99,10.89,10.92,192400.0,7.6998,7.6998,7.6297,7.6507,192400.0
2009-11-20 10:00:00,10.91,10.99,10.87,10.99,216200.0,7.6437,7.6998,7.6157,7.6998,216200.0
2009-11-20 10:10:00,10.99,11.03,10.96,10.98,73600.0,7.6998,7.7278,7.6788,7.6928,73600.0
2009-11-20 10:20:00,10.99,11.01,10.94,11.01,83400.0,7.6998,7.7138,7.6647,7.7138,83400.0
2009-11-20 10:30:00,11.01,11.02,10.92,10.93,100800.0,7.7138,7.7208,7.6507,7.6577,100800.0
2009-11-20 10:40:00,10.94,10.95,10.88,10.94,91000.0,7.6647,7.6717,7.6227,7.6647,91000.0
2009-11-20 10:50:00,10.94,10.96,10.9,10.95,116600.0,7.6647,7.6788,7.6367,7.6717,116600.0
2009-11-20 11:00:00,10.95,10.99,10.94,10.95,91800.0,7.6717,7.6998,7.6647,7.6717,91800.0
2009-11-20 11:10:00,10.96,10.97,10.93,10.94,81600.0,7.6788,7.6858,7.6577,7.6647,81600.0
2009-11-20 11:20:00,10.93,10.96,10.92,10.92,68800.0,7.6577,7.6788,7.6507,7.6507,68800.0
2009-11-20 11:30:00,10.92,10.95,10.9,10.92,32400.0,7.6507,7.6717,7.6367,7.6507,32400.0
2009-11-20 11:40:00,10.92,10.93,10.88,10.9,70800.0,7.6507,7.6577,7.6227,7.6367,70800.0
2009-11-20 11:50:00,10.9,10.95,10.88,10.93,56600.0,7.6367,7.6717,7.6227,7.6577,56600.0
2009-11-20 12:00:00,10.93,10.93,10.87,10.87,60600.0,7.6577,7.6577,7.6157,7.6157,60600.0
2009-11-20 12:10:00,10.87,10.87,10.82,10.83,81000.0,7.6157,7.6157,7.5807,7.5877,81000.0
2009-11-20 12:20:00,10.84,10.84,10.78,10.79,106600.0,7.5947,7.5947,7.5526,7.5597,106600.0
2009-11-20 12:30:00,10.79,10.79,10.74,10.74,233600.0,7.5597,7.5597,7.5246,7.5246,233600.0
2009-11-20 12:40:00,10.74,10.75,10.74,10.75,42400.0,7.5246,7.5316,7.5246,7.5316,42400.0
2009-11-20 12:50:00,10.74,10.75,10.74,10.75,97200.0,7.5246,7.5316,7.5246,7.5316,97200.0
2009-11-20 13:00:00,10.75,10.84,10.74,10.83,103600.0,7.5316,7.5947,7.5246,7.5877,103600.0
2009-11-20 13:10:00,10.83,10.85,10.81,10.84,55600.0,7.5877,7.6017,7.5737,7.5947,55600.0
2009-11-20 13:20:00,10.84,10.84,10.81,10.84,26200.0,7.5947,7.5947,7.5737,7.5947,26200.0
2009-11-20 13:30:00,10.84,10.87,10.84,10.87,40000.0,7.5947,7.6157,7.5947,7.6157,40000.0
2009-11-20 13:40:00,10.87,10.9,10.86,10.89,60200.0,7.6157,7.6367,7.6087,7.6297,60200.0
2009-11-20 13:50:00,10.89,10.89,10.86,10.87,65200.0,7.6297,7.6297,7.6087,7.6157,65200.0
2009-11-20 14:00:00,10.87,10.88,10.86,10.88,211800.0,7.6157,7.6227,7.6087,7.6227,211800.0
2009-11-20 14:10:00,10.87,10.88,10.87,10.88,71800.0,7.6157,7.6227,7.6157,7.6227,71800.0
2009-11-20 14:20:00,10.88,10.94,10.88,10.94,94800.0,7.6227,7.6647,7.6227,7.6647,94800.0
2009-11-20 14:30:00,10.94,10.95,10.9,10.93,259200.0,7.6647,7.6717,7.6367,7.6577,259200.0
2009-11-20 14:40:00,10.93,10.93,10.9,10.92,70200.0,7.6577,7.6577,7.6367,7.6507,70200.0
2009-11-20 14:50:00,10.92,10.94,10.92,10.93,61800.0,7.6507,7.6647,7.6507,7.6577,61800.0
2009-11-20 15:00:00,10.92,10.94,10.92,10.94,74200.0,7.6507,7.6647,7.6507,7.6647,74200.0
2009-11-20 15:10:00,10.93,10.94,10.93,10.93,85800.0,7.6577,7.6647,7.6577,7.6577,85800.0
2009-11-20 15:20:00,10.93,10.94,10.92,10.94,140400.0,7.6577,7.6647,7.6507,7.6647,140400.0
2009-11-20 15:30:00,10.94,10.97,10.94,10.95,153200.0,7.6647,7.6858,7.6647,7.6717,153200.0
2009-11-20 15:40:00,10.95,10.99,10.95,10.97,232000.0,7.6717,7.6998,7.6717,7.6858,232000.0
2009-11-20 15:50:00,10.97,10.97,10.89,10.92,671400.0,7.6858,7.6858,7.6297,7.6507,671400.0
2009-11-23 09:30:00,11.12,11.12,11.02,11.08,399800.0,7.7909,7.7909,7.7208,7.7628,399800.0
2009-11-23 09:40:00,11.08,11.13,11.04,11.08,229800.0,7.7628,7.7979,7.7348,7.7628,229800.0
2009-11-23 09:50:00,11.08,11.12,11.03,11.11,300200.0,7.7628,7.7909,7.7278,7.7838,300200.0
2009-11-23 10:00:00,11.11,11.15,11.09,11.11,397400.0,7.7838,7.8119,7.7698,7.7838,397400.0
2009-11-23 10:10:00,11.11,11.13,11.09,11.11,185800.0,7.7838,7.7979,7.7698,7.7838,185800.0
2009-11-23 10:20:00,11.11,11.11,11.09,11.09,130000.0,7.7838,7.7838,7.7698,7.7698,130000.0
2009-11-23 10:30:00,11.09,11.09,11.06,11.07,106000.0,7.7698,7.7698,7.7488,7.7558,106000.0
2009-11-23 10:40:00,11.08,11.09,11.06,11.08,244600.0,7.7628,7.7698,7.7488,7.7628,244600.0
2009-11-23 10:50:00,11.08,11.08,11.06,11.08,298800.0,7.7628,7.7628,7.7488,7.7628,298800.0
2009-11-23 11:00:00,11.07,11.13,11.07,11.1,361000.0,7.7558,7.7979,7.7558,7.7768,361000.0
2009-11-23 11:10:00,11.09,11.1,11.07,11.09,54000.0,7.7698,7.7768,7.7558,7.7698,54000.0
2009-11-23 11:20:00,11.09,11.1,11.06,11.06,97000.0,7.7698,7.7768,7.7488,7.7488,97000.0
2009-11-23 11:30:00,11.07,11.09,11.05,11.06,58000.0,7.7558,7.7698,7.7418,7.7488,58000.0
2009-11-23 11:40:00,11.06,11.1,11.05,11.06,113600.0,7.7488,7.7768,7.7418,7.7488,113600.0
2009-11-23 11:50:00,11.06,11.07,11.04,11.05,115200.0,7.7488,7.7558,7.7348,7.7418,115200.0
2009-11-23 12:00:00,11.05,11.09,11.03,11.05,138800.0,7.7418,7.7698,7.7278,7.7418,138800.0
2009-11-23 12:10:00,11.05,11.06,11.03,11.04,178800.0,7.7418,7.7488,7.7278,7.7348,178800.0
2009-11-23 12:20:00,11.04,11.04,10.96,10.96,116000.0,7.7348,7.7348,7.6788,7.6788,116000.0
2009-11-23 12:30:00,10.96,10.97,10.92,10.94,111800.0,7.6788,7.6858,7.6507,7.6647,111800.0
2009-11-23 12:40:00,10.94,10.95,10.93,10.94,81000.0,7.6647,7.6717,7.6577,7.6647,81000.0
2009-11-23 12:50:00,10.93,10.95,10.92,10.95,55600.0,7.6577,7.6717,7.6507,7.6717,55600.0
2009-11-23 13:00:00,10.95,10.95,10.94,10.95,36400.0,7.6717,7.6717,7.6647,7.6717,36400.0
2009-11-23 13:10:00,10.95,10.96,10.94,10.95,60800.0,7.6717,7.6788,7.6647,7.6717,60800.0
2009-11-23 13:20:00,10.95,10.96,10.94,10.95,60000.0,7.6717,7.6788,7.6647,7.6717,60000.0
2009-11-23 13:30:00,10.94,10.98,10.94,10.97,65200.0,7.6647,7.6928,7.6647,7.6858,65200.0
2009-11-23 13:40:00,10.98,10.99,10.95,10.95,47000.0,7.6928,7.6998,7.6717,7.6717,47000.0
2009-11-23 13:50:00,10.95,10.96,10.93,10.95,90200.0,7.6717,7.6788,7.6577,7.6717,90200.0
2009-11-23 14:00:00,10.95,10.96,10.94,10.94,94600.0,7.6717,7.6788,7.6647,7.6647,94600.0
2009-11-23 14:10:00,10.94,10.95,10.9,10.9,109000.0,7.6647,7.6717,7.6367,7.6367,109000.0
2009-11-23 14:20:00,10.9,10.92,10.89,10.91,158800.0,7.6367,7.6507,7.6297,7.6437,158800.0
2009-11-23 14:30:00,10.91,10.94,10.91,10.94,64200.0,7.6437,7.6647,7.6437,7.6647,64200.0
2009-11-23 14:40:00,10.94,10.97,10.93,10.97,55000.0,7.6647,7.6858,7.6577,7.6858,55000.0
2009-11-23 14:50:00,10.97,10.97,10.95,10.95,120600.0,7.6858,7.6858,7.6717,7.6717,120600.0
2009-11-23 15:00:00,10.95,10.97,10.95,10.97,163800.0,7.6717,7.6858,7.6717,7.6858,163800.0
2009-11-23 15:10:00,10.97,10.97,10.95,10.95,101200.0,7.6858,7.6858,7.6717,7.6717,101200.0
2009-11-23 15:20:00,10.95,10.95,10.92,10.92,97200.0,7.6717,7.6717,7.6507,7.6507,97200.0
2009-11-23 15:30:00,10.92,10.93,10.9,10.92,187800.0,7.6507,7.6577,7.6367,7.6507,187800.0
2009-11-23 15:40:00,10.92,10.93,10.88,10.9,206800.0,7.6507,7.6577,7.6227,7.6367,206800.0
2009-11-23 15:50:00,10.9,10.92,10.88,10.92,390000.0,7.6367,7.6507,7.6227,7.6507,390000.0
2009-11-24 09:30:00,10.88,10.92,10.78,10.82,153800.0,7.6227,7.6507,7.5526,7.5807,153800.0
2009-11-24 09:40:00,10.81,10.84,10.77,10.8,73800.0,7.5737,7.5947,7.5456,7.5667,73800.0
2009-11-24 09:50:00,10.8,10.8,10.68,10.72,198200.0,7.5667,7.5667,7.4826,7.5106,198200.0
2009-11-24 10:00:00,10.74,10.81,10.72,10.78,292800.0,7.5246,7.5737,7.5106,7.5526,292800.0
2009-11-24 10:10:00,10.78,10.79,10.74,10.76,184000.0,7.5526,7.5597,7.5246,7.5386,184000.0
2009-11-24 10:20:00,10.76,10.8,10.76,10.79,107000.0,7.5386,7.5667,7.5386,7.5597,107000.0
2009-11-24 10:30:00,10.79,10.81,10.77,10.8,213400.0,7.5597,7.5737,7.5456,7.5667,213400.0
2009-11-24 10:40:00,10.8,10.84,10.8,10.82,80800.0,7.5667,7.5947,7.5667,7.5807,80800.0
2009-11-24 10:50:00,10.83,10.88,10.83,10.88,136200.0,7.5877,7.6227,7.5877,7.6227,136200.0
2009-11-24 11:00:00,10.87,10.88,10.79,10.81,242000.0,7.6157,7.6227,7.5597,7.5737,242000.0
2009-11-24 11:10:00,10.8,10.81,10.79,10.8,71200.0,7.5667,7.5737,7.5597,7.5667,71200.0
2009-11-24 11:20:00,10.8,10.81,10.77,10.77,74200.0,7.5667,7.5737,7.5456,7.5456,74200.0
2009-11-24 11:30:00,10.78,10.79,10.75,10.77,112400.0,7.5526,7.5597,7.5316,7.5456,112400.0
2009-11-24 11:40:00,10.77,10.77,10.74,10.74,60600.0,7.5456,7.5456,7.5246,7.5246,60600.0
2009-11-24 11:50:00,10.74,10.75,10.72,10.74,100000.0,7.5246,7.5316,7.5106,7.5246,100000.0
2009-11-24 12:00:00,10.75,10.76,10.72,10.72,95600.0,7.5316,7.5386,7.5106,7.5106,95600.0
2009-11-24 12:10:00,10.72,10.74,10.72,10.72,51400.0,7.5106,7.5246,7.5106,7.5106,51400.0
2009-11-24 12:20:00,10.72,10.75,10.72,10.74,79200.0,7.5106,7.5316,7.5106,7.5246,79200.0
2009-11-24 12:30:00,10.74,10.76,10.74,10.75,73000.0,7.5246,7.5386,7.5246,7.5316,73000.0
2009-11-24 12:40:00,10.75,10.76,10.73,10.76,100400.0,7.5316,7.5386,7.5176,7.5386,100400.0
2009-11-24 12:50:00,10.76,10.77,10.74,10.76,73600.0,7.5386,7.5456,7.5246,7.5386,73600.0
2009-11-24 13:00:00,10.76,10.77,10.72,10.72,125000.0,7.5386,7.5456,7.5106,7.5106,125000.0
2009-11-24 13:10:00,10.73,10.74,10.7,10.7,260400.0,7.5176,7.5246,7.4966,7.4966,260400.0
2009-11-24 13:20:00,10.7,10.7,10.65,10.65,84800.0,7.4966,7.4966,7.4616,7.4616,84800.0
2009-11-24 13:30:00,10.65,10.65,10.63,10.65,133400.0,7.4616,7.4616,7.4476,7.4616,133400.0
2009-11-24 13:40:00,10.65,10.65,10.65,10.65,138600.0,7.4616,7.4616,7.4616,7.4616,138600.0
2009-11-24 13:50:00,10.65,10.66,10.63,10.65,86800.0,7.4616,7.4686,7.4476,7.4616,86800.0
2009-11-24 14:00:00,10.65,10.66,10.62,10.62,256200.0,7.4616,7.4686,7.4405,7.4405,256200.0
2009-11-24 14:10:00,10.63,10.65,10.62,10.63,138400.0,7.4476,7.4616,7.4405,7.4476,138400.0
2009-11-24 14:20:00,10.63,10.7,10.62,10.65,351800.0,7.4476,7.4966,7.4405,7.4616,351800.0
2009-11-24 14:30:00,10.65,10.68,10.65,10.66,121000.0,7.4616,7.4826,7.4616,7.4686,121000.0
2009-11-24 14:40:00,10.66,10.72,10.63,10.72,199600.0,7.4686,7.5106,7.4476,7.5106,199600.0
2009-11-24 14:50:00,10.72,10.74,10.68,10.69,141800.0,7.5106,7.5246,7.4826,7.4896,141800.0
2009-11-24 15:00:00,10.69,10.72,10.68,10.69,89600.0,7.4896,7.5106,7.4826,7.4896,89600.0
2009-11-24 15:10:00,10.69,10.69,10.63,10.66,155400.0,7.4896,7.4896,7.4476,7.4686,155400.0
2009-11-24 15:20:00,10.66,10.66,10.63,10.64,182200.0,7.4686,7.4686,7.4476,7.4546,182200.0
2009-11-24 15:30:00,10.64,10.65,10.62,10.62,202000.0,7.4546,7.4616,7.4405,7.4405,202000.0
2009-11-24 15:40:00,10.63,10.63,10.6,10.62,277200.0,7.4476,7.4476,7.4265,7.4405,277200.0
2009-11-24 15:50:00,10.61,10.63,10.56,10.61,945400.0,7.4335,7.4476,7.3985,7.4335,945400.0
2009-11-25 09:30:00,10.68,10.75,10.65,10.69,87200.0,7.4826,7.5316,7.4616,7.4896,87200.0
2009-11-25 09:40:00,10.68,10.7,10.56,10.62,98200.0,7.4826,7.4966,7.3985,7.4405,98200.0
2009-11-25 09:50:00,10.61,10.66,10.6,10.66,113200.0,7.4335,7.4686,7.4265,7.4686,113200.0
2009-11-25 10:00:00,10.66,10.78,10.66,10.72,236600.0,7.4686,7.5526,7.4686,7.5106,236600.0
2009-11-25 10:10:00,10.72,10.74,10.68,10.72,217800.0,7.5106,7.5246,7.4826,7.5106,217800.0
2009-11-25 10:20:00,10.71,10.73,10.65,10.67,242000.0,7.5036,7.5176,7.4616,7.4756,242000.0
2009-11-25 10:30:00,10.67,10.72,10.65,10.72,158000.0,7.4756,7.5106,7.4616,7.5106,158000.0
2009-11-25 10:40:00,10.72,10.76,10.71,10.73,141600.0,7.5106,7.5386,7.5036,7.5176,141600.0
2009-11-25 10:50:00,10.74,10.74,10.72,10.72,57200.0,7.5246,7.5246,7.5106,7.5106,57200.0
2009-11-25 11:00:00,10.72,10.73,10.7,10.72,142800.0,7.5106,7.5176,7.4966,7.5106,142800.0
2009-11-25 11:10:00,10.72,10.79,10.7,10.79,210000.0,7.5106,7.5597,7.4966,7.5597,210000.0
2009-11-25 11:20:00,10.79,10.8,10.77,10.78,106800.0,7.5597,7.5667,7.5456,7.5526,106800.0
2009-11-25 11:30:00,10.78,10.79,10.77,10.78,61200.0,7.5526,7.5597,7.5456,7.5526,61200.0
2009-11-25 11:40:00,10.77,10.79,10.77,10.78,53000.0,7.5456,7.5597,7.5456,7.5526,53000.0
2009-11-25 11:50:00,10.78,10.79,10.74,10.74,93400.0,7.5526,7.5597,7.5246,7.5246,93400.0
2009-11-25 12:00:00,10.75,10.76,10.74,10.75,63800.0,7.5316,7.5386,7.5246,7.5316,63800.0
2009-11-25 12:10:00,10.74,10.77,10.73,10.74,65600.0,7.5246,7.5456,7.5176,7.5246,65600.0
2009-11-25 12:20:00,10.74,10.74,10.72,10.72,60000.0,7.5246,7.5246,7.5106,7.5106,60000.0
2009-11-25 12:30:00,10.72,10.72,10.68,10.69,77600.0,7.5106,7.5106,7.4826,7.4896,77600.0
2009-11-25 12:40:00,10.69,10.7,10.69,10.69,94400.0,7.4896,7.4966,7.4896,7.4896,94400.0
2009-11-25 12:50:00,10.69,10.69,10.69,10.69,81000.0,7.4896,7.4896,7.4896,7.4896,81000.0
2009-11-25 13:00:00,10.69,10.7,10.67,10.7,67800.0,7.4896,7.4966,7.4756,7.4966,67800.0
2009-11-25 13:10:00,10.7,10.7,10.68,10.68,61400.0,7.4966,7.4966,7.4826,7.4826,61400.0
2009-11-25 13:20:00,10.68,10.69,10.66,10.67,88000.0,7.4826,7.4896,7.4686,7.4756,88000.0
2009-11-25 13:30:00,10.67,10.68,10.66,10.67,64000.0,7.4756,7.4826,7.4686,7.4756,64000.0
2009-11-25 13:40:00,10.68,10.68,10.67,10.67,63800.0,7.4826,7.4826,7.4756,7.4756,63800.0
2009-11-25 13:50:00,10.67,10.67,10.65,10.65,99200.0,7.4756,7.4756,7.4616,7.4616,99200.0
2009-11-25 14:00:00,10.65,10.65,10.62,10.62,102200.0,7.4616,7.4616,7.4405,7.4405,102200.0
2009-11-25 14:10:00,10.62,10.63,10.6,10.6,184200.0,7.4405,7.4476,7.4265,7.4265,184200.0
2009-11-25 14:20:00,10.6,10.63,10.59,10.6,109800.0,7.4265,7.4476,7.4195,7.4265,109800.0
2009-11-25 14:30:00,10.6,10.62,10.6,10.62,78600.0,7.4265,7.4405,7.4265,7.4405,78600.0
2009-11-25 14:40:00,10.62,10.63,10.61,10.61,232800.0,7.4405,7.4476,7.4335,7.4335,232800.0
2009-11-25 14:50:00,10.61,10.62,10.6,10.61,117400.0,7.4335,7.4405,7.4265,7.4335,117400.0
2009-11-25 15:00:00,10.61,10.63,10.6,10.62,85800.0,7.4335,7.4476,7.4265,7.4405,85800.0
2009-11-25 15:10:00,10.62,10.65,10.62,10.63,106800.0,7.4405,7.4616,7.4405,7.4476,106800.0
2009-11-25 15:20:00,10.63,10.63,10.6,10.61,157000.0,7.4476,7.4476,7.4265,7.4335,157000.0
2009-11-25 15:30:00,10.61,10.65,10.6,10.65,191400.0,7.4335,7.4616,7.4265,7.4616,191400.0
2009-11-25 15:40:00,10.65,10.65,10.62,10.62,311600.0,7.4616,7.4616,7.4405,7.4405,311600.0
2009-11-25 15:50:00,10.62,10.64,10.62,10.63,348800.0,7.4405,7.4546,7.4405,7.4476,348800.0
2009-11-27 09:30:00,10.3,10.3,10.06,10.24,123000.0,7.2163,7.2163,7.0482,7.1743,123000.0
2009-11-27 09:40:00,10.24,10.37,10.21,10.31,179000.0,7.1743,7.2654,7.1533,7.2234,179000.0
2009-11-27 09:50:00,10.32,10.38,10.31,10.35,79000.0,7.2304,7.2724,7.2234,7.2514,79000.0
2009-11-27 10:00:00,10.35,10.46,10.34,10.42,139800.0,7.2514,7.3284,7.2444,7.3004,139800.0
2009-11-27 10:10:00,10.43,10.49,10.42,10.45,127200.0,7.3074,7.3495,7.3004,7.3214,127200.0
2009-11-27 10:20:00,10.45,10.49,10.43,10.45,74400.0,7.3214,7.3495,7.3074,7.3214,74400.0
2009-11-27 10:30:00,10.45,10.5,10.44,10.49,81200.0,7.3214,7.3565,7.3144,7.3495,81200.0
2009-11-27 10:40:00,10.49,10.54,10.47,10.54,50600.0,7.3495,7.3845,7.3355,7.3845,50600.0
2009-11-27 10:50:00,10.54,10.58,10.52,10.54,94800.0,7.3845,7.4125,7.3705,7.3845,94800.0
2009-11-27 11:00:00,10.54,10.61,10.53,10.6,54800.0,7.3845,7.4335,7.3775,7.4265,54800.0
2009-11-27 11:10:00,10.59,10.61,10.5,10.5,100200.0,7.4195,7.4335,7.3565,7.3565,100200.0
2009-11-27 11:20:00,10.5,10.51,10.46,10.47,45800.0,7.3565,7.3635,7.3284,7.3355,45800.0
2009-11-27 11:30:00,10.47,10.48,10.45,10.46,50400.0,7.3355,7.3425,7.3214,7.3284,50400.0
2009-11-27 11:40:00,10.46,10.5,10.46,10.49,43600.0,7.3284,7.3565,7.3284,7.3495,43600.0
2009-11-27 11:50:00,10.49,10.54,10.47,10.52,158800.0,7.3495,7.3845,7.3355,7.3705,158800.0
2009-11-27 12:00:00,10.53,10.56,10.49,10.51,134600.0,7.3775,7.3985,7.3495,7.3635,134600.0
2009-11-27 12:10:00,10.51,10.53,10.51,10.53,83600.0,7.3635,7.3775,7.3635,7.3775,83600.0
2009-11-27 12:20:00,10.53,10.53,10.49,10.52,76400.0,7.3775,7.3775,7.3495,7.3705,76400.0
2009-11-27 12:30:00,10.52,10.54,10.49,10.5,117600.0,7.3705,7.3845,7.3495,7.3565,117600.0
2009-11-27 12:40:00,10.5,10.51,10.49,10.49,140800.0,7.3565,7.3635,7.3495,7.3495,140800.0
2009-11-27 12:50:00,10.49,10.49,10.44,10.44,114800.0,7.3495,7.3495,7.3144,7.3144,114800.0
2009-11-30 09:30:00,10.39,10.43,10.25,10.3,101800.0,7.2794,7.3074,7.1813,7.2163,101800.0
2009-11-30 09:40:00,10.29,10.29,10.2,10.2,147000.0,7.2093,7.2093,7.1463,7.1463,147000.0
2009-11-30 09:50:00,10.2,10.28,10.14,10.28,184400.0,7.1463,7.2023,7.1042,7.2023,184400.0
2009-11-30 10:00:00,10.27,10.38,10.27,10.37,116800.0,7.1953,7.2724,7.1953,7.2654,116800.0
2009-11-30 10:10:00,10.37,10.38,10.33,10.38,70000.0,7.2654,7.2724,7.2374,7.2724,70000.0
2009-11-30 10:20:00,10.38,10.4,10.33,10.39,68600.0,7.2724,7.2864,7.2374,7.2794,68600.0
2009-11-30 10:30:00,10.38,10.42,10.37,10.37,58200.0,7.2724,7.3004,7.2654,7.2654,58200.0
2009-11-30 10:40:00,10.38,10.38,10.27,10.28,108800.0,7.2724,7.2724,7.1953,7.2023,108800.0
2009-11-30 10:50:00,10.28,10.28,10.22,10.27,117400.0,7.2023,7.2023,7.1603,7.1953,117400.0
2009-11-30 11:00:00,10.26,10.26,10.2,10.22,72200.0,7.1883,7.1883,7.1463,7.1603,72200.0
2009-11-30 11:10:00,10.22,10.22,10.14,10.17,124200.0,7.1603,7.1603,7.1042,7.1253,124200.0
2009-11-30 11:20:00,10.17,10.2,10.15,10.15,75600.0,7.1253,7.1463,7.1113,7.1113,75600.0
2009-11-30 11:30:00,10.15,10.15,10.12,10.13,89600.0,7.1113,7.1113,7.0902,7.0972,89600.0
2009-11-30 11:40:00,10.12,10.18,10.12,10.17,88600.0,7.0902,7.1323,7.0902,7.1253,88600.0
2009-11-30 11:50:00,10.17,10.19,10.13,10.18,57200.0,7.1253,7.1393,7.0972,7.1323,57200.0
2009-11-30 12:00:00,10.18,10.22,10.18,10.21,83000.0,7.1323,7.1603,7.1323,7.1533,83000.0
2009-11-30 12:10:00,10.21,10.27,10.2,10.26,115400.0,7.1533,7.1953,7.1463,7.1883,115400.0
2009-11-30 12:20:00,10.27,10.28,10.24,10.26,57200.0,7.1953,7.2023,7.1743,7.1883,57200.0
2009-11-30 12:30:00,10.26,10.27,10.22,10.22,237600.0,7.1883,7.1953,7.1603,7.1603,237600.0
2009-11-30 12:40:00,10.22,10.24,10.19,10.2,99400.0,7.1603,7.1743,7.1393,7.1463,99400.0
2009-11-30 12:50:00,10.2,10.24,10.2,10.22,35000.0,7.1463,7.1743,7.1463,7.1603,35000.0
2009-11-30 13:00:00,10.22,10.22,10.2,10.22,43200.0,7.1603,7.1603,7.1463,7.1603,43200.0
2009-11-30 13:10:00,10.22,10.24,10.21,10.24,69200.0,7.1603,7.1743,7.1533,7.1743,69200.0
2009-11-30 13:20:00,10.24,10.26,10.24,10.26,57400.0,7.1743,7.1883,7.1743,7.1883,57400.0
2009-11-30 13:30:00,10.27,10.28,10.24,10.26,75000.0,7.1953,7.2023,7.1743,7.1883,75000.0
2009-11-30 13:40:00,10.26,10.27,10.23,10.27,73600.0,7.1883,7.1953,7.1673,7.1953,73600.0
2009-11-30 13:50:00,10.28,10.31,10.26,10.27,109200.0,7.2023,7.2234,7.1883,7.1953,109200.0
2009-11-30 14:00:00,10.27,10.28,10.24,10.26,62800.0,7.1953,7.2023,7.1743,7.1883,62800.0
2009-11-30 14:10:00,10.26,10.27,10.22,10.22,109400.0,7.1883,7.1953,7.1603,7.1603,109400.0
2009-11-30 14:20:00,10.22,10.23,10.21,10.21,93800.0,7.1603,7.1673,7.1533,7.1533,93800.0
2009-11-30 14:30:00,10.22,10.24,10.21,10.23,101800.0,7.1603,7.1743,7.1533,7.1673,101800.0
2009-11-30 14:40:00,10.23,10.24,10.22,10.23,80000.0,7.1673,7.1743,7.1603,7.1673,80000.0
2009-11-30 14:50:00,10.24,10.24,10.2,10.21,118600.0,7.1743,7.1743,7.1463,7.1533,118600.0
2009-11-30 15:00:00,10.2,10.21,10.19,10.2,225600.0,7.1463,7.1533,7.1393,7.1463,225600.0
2009-11-30 15:10:00,10.19,10.21,10.18,10.19,178000.0,7.1393,7.1533,7.1323,7.1393,178000.0
2009-11-30 15:20:00,10.19,10.2,10.17,10.18,200000.0,7.1393,7.1463,7.1253,7.1323,200000.0
2009-11-30 15:30:00,10.17,10.18,10.16,10.18,239400.0,7.1253,7.1323,7.1183,7.1323,239400.0
2009-11-30 15:40:00,10.18,10.19,10.16,10.18,257800.0,7.1323,7.1393,7.1183,7.1323,257800.0
2009-11-30 15:50:00,10.17,10.19,10.15,10.17,518200.0,7.1253,7.1393,7.1113,7.1253,518200.0
2009-12-01 09:30:00,10.37,10.56,10.37,10.56,184800.0,7.2654,7.3985,7.2654,7.3985,184800.0
2009-12-01 09:40:00,10.56,10.62,10.48,10.49,282600.0,7.3985,7.4405,7.3425,7.3495,282600.0
2009-12-01 09:50:00,10.49,10.49,10.43,10.45,175400.0,7.3495,7.3495,7.3074,7.3214,175400.0
2009-12-01 10:00:00,10.45,10.52,10.4,10.42,187000.0,7.3214,7.3705,7.2864,7.3004,187000.0
2009-12-01 10:10:00,10.41,10.49,10.38,10.46,254800.0,7.2934,7.3495,7.2724,7.3284,254800.0
2009-12-01 10:20:00,10.46,10.47,10.42,10.47,98800.0,7.3284,7.3355,7.3004,7.3355,98800.0
2009-12-01 10:30:00,10.47,10.53,10.47,10.51,88000.0,7.3355,7.3775,7.3355,7.3635,88000.0
2009-12-01 10:40:00,10.51,10.55,10.5,10.54,120400.0,7.3635,7.3915,7.3565,7.3845,120400.0
2009-12-01 10:50:00,10.54,10.54,10.49,10.53,114800.0,7.3845,7.3845,7.3495,7.3775,114800.0
2009-12-01 11:00:00,10.52,10.56,10.51,10.54,78800.0,7.3705,7.3985,7.3635,7.3845,78800.0
2009-12-01 11:10:00,10.53,10.53,10.49,10.52,138800.0,7.3775,7.3775,7.3495,7.3705,138800.0
2009-12-01 11:20:00,10.52,10.56,10.52,10.56,73400.0,7.3705,7.3985,7.3705,7.3985,73400.0
2009-12-01 11:30:00,10.56,10.58,10.54,10.57,56600.0,7.3985,7.4125,7.3845,7.4055,56600.0
2009-12-01 11:40:00,10.57,10.6,10.57,10.6,54000.0,7.4055,7.4265,7.4055,7.4265,54000.0
2009-12-01 11:50:00,10.6,10.61,10.53,10.53,133200.0,7.4265,7.4335,7.3775,7.3775,133200.0
2009-12-01 12:00:00,10.53,10.58,10.53,10.57,86000.0,7.3775,7.4125,7.3775,7.4055,86000.0
2009-12-01 12:10:00,10.57,10.6,10.57,10.58,111000.0,7.4055,7.4265,7.4055,7.4125,111000.0
2009-12-01 12:20:00,10.58,10.59,10.55,10.55,113600.0,7.4125,7.4195,7.3915,7.3915,113600.0
2009-12-01 12:30:00,10.55,10.56,10.54,10.54,74000.0,7.3915,7.3985,7.3845,7.3845,74000.0
2009-12-01 12:40:00,10.54,10.55,10.53,10.53,87200.0,7.3845,7.3915,7.3775,7.3775,87200.0
2009-12-01 12:50:00,10.54,10.55,10.53,10.54,47600.0,7.3845,7.3915,7.3775,7.3845,47600.0
2009-12-01 13:00:00,10.54,10.54,10.53,10.53,31800.0,7.3845,7.3845,7.3775,7.3775,31800.0
2009-12-01 13:10:00,10.54,10.55,10.53,10.55,43200.0,7.3845,7.3915,7.3775,7.3915,43200.0
2009-12-01 13:20:00,10.55,10.6,10.55,10.6,102800.0,7.3915,7.4265,7.3915,7.4265,102800.0
2009-12-01 13:30:00,10.61,10.65,10.6,10.65,64200.0,7.4335,7.4616,7.4265,7.4616,64200.0
2009-12-01 13:40:00,10.66,10.66,10.65,10.65,55600.0,7.4686,7.4686,7.4616,7.4616,55600.0
2009-12-01 13:50:00,10.65,10.65,10.63,10.65,43600.0,7.4616,7.4616,7.4476,7.4616,43600.0
2009-12-01 14:00:00,10.65,10.66,10.65,10.65,33000.0,7.4616,7.4686,7.4616,7.4616,33000.0
2009-12-01 14:10:00,10.65,10.65,10.65,10.65,26400.0,7.4616,7.4616,7.4616,7.4616,26400.0
2009-12-01 14:20:00,10.65,10.66,10.65,10.65,64200.0,7.4616,7.4686,7.4616,7.4616,64200.0
2009-12-01 14:30:00,10.65,10.66,10.65,10.66,109000.0,7.4616,7.4686,7.4616,7.4686,109000.0
2009-12-01 14:40:00,10.65,10.68,10.63,10.65,348000.0,7.4616,7.4826,7.4476,7.4616,348000.0
2009-12-01 14:50:00,10.65,10.65,10.61,10.62,224400.0,7.4616,7.4616,7.4335,7.4405,224400.0
2009-12-01 15:00:00,10.62,10.63,10.62,10.63,90800.0,7.4405,7.4476,7.4405,7.4476,90800.0
2009-12-01 15:10:00,10.63,10.65,10.63,10.65,111800.0,7.4476,7.4616,7.4476,7.4616,111800.0
2009-12-01 15:20:00,10.65,10.65,10.64,10.64,132600.0,7.4616,7.4616,7.4546,7.4546,132600.0
2009-12-01 15:30:00,10.64,10.64,10.6,10.61,175400.0,7.4546,7.4546,7.4265,7.4335,175400.0
2009-12-01 15:40:00,10.61,10.61,10.59,10.6,260600.0,7.4335,7.4335,7.4195,7.4265,260600.0
2009-12-01 15:50:00,10.6,10.61,10.59,10.61,472200.0,7.4265,7.4335,7.4195,7.4335,472200.0
2009-12-02 09:30:00,10.59,10.68,10.53,10.63,130000.0,7.4195,7.4826,7.3775,7.4476,130000.0
2009-12-02 09:40:00,10.63,10.71,10.59,10.63,164400.0,7.4476,7.5036,7.4195,7.4476,164400.0
2009-12-02 09:50:00,10.63,10.65,10.62,10.65,87400.0,7.4476,7.4616,7.4405,7.4616,87400.0
2009-12-02 10:00:00,10.64,10.7,10.64,10.7,84000.0,7.4546,7.4966,7.4546,7.4966,84000.0
2009-12-02 10:10:00,10.7,10.77,10.7,10.74,134400.0,7.4966,7.5456,7.4966,7.5246,134400.0
2009-12-02 10:20:00,10.72,10.83,10.72,10.81,99400.0,7.5106,7.5877,7.5106,7.5737,99400.0
2009-12-02 10:30:00,10.81,10.87,10.8,10.87,154200.0,7.5737,7.6157,7.5667,7.6157,154200.0
2009-12-02 10:40:00,10.87,10.88,10.85,10.88,84000.0,7.6157,7.6227,7.6017,7.6227,84000.0
2009-12-02 10:50:00,10.87,10.88,10.84,10.87,75600.0,7.6157,7.6227,7.5947,7.6157,75600.0
2009-12-02 11:00:00,10.87,10.87,10.74,10.76,170600.0,7.6157,7.6157,7.5246,7.5386,170600.0
2009-12-02 11:10:00,10.77,10.78,10.75,10.76,91800.0,7.5456,7.5526,7.5316,7.5386,91800.0
2009-12-02 11:20:00,10.76,10.78,10.69,10.72,220400.0,7.5386,7.5526,7.4896,7.5106,220400.0
2009-12-02 11:30:00,10.72,10.76,10.72,10.76,57400.0,7.5106,7.5386,7.5106,7.5386,57400.0
2009-12-02 11:40:00,10.75,10.76,10.74,10.76,97600.0,7.5316,7.5386,7.5246,7.5386,97600.0
2009-12-02 11:50:00,10.76,10.78,10.76,10.77,38200.0,7.5386,7.5526,7.5386,7.5456,38200.0
2009-12-02 12:00:00,10.78,10.79,10.74,10.75,76400.0,7.5526,7.5597,7.5246,7.5316,76400.0
2009-12-02 12:10:00,10.75,10.76,10.67,10.67,86000.0,7.5316,7.5386,7.4756,7.4756,86000.0
2009-12-02 12:20:00,10.67,10.67,10.61,10.65,102600.0,7.4756,7.4756,7.4335,7.4616,102600.0
2009-12-02 12:30:00,10.65,10.66,10.63,10.63,67200.0,7.4616,7.4686,7.4476,7.4476,67200.0
2009-12-02 12:40:00,10.63,10.64,10.62,10.64,65000.0,7.4476,7.4546,7.4405,7.4546,65000.0
2009-12-02 12:50:00,10.63,10.66,10.63,10.65,51200.0,7.4476,7.4686,7.4476,7.4616,51200.0
2009-12-02 13:00:00,10.65,10.67,10.64,10.67,45800.0,7.4616,7.4756,7.4546,7.4756,45800.0
2009-12-02 13:10:00,10.67,10.67,10.64,10.64,40000.0,7.4756,7.4756,7.4546,7.4546,40000.0
2009-12-02 13:20:00,10.65,10.65,10.63,10.63,30400.0,7.4616,7.4616,7.4476,7.4476,30400.0
2009-12-02 13:30:00,10.63,10.65,10.63,10.63,54800.0,7.4476,7.4616,7.4476,7.4476,54800.0
2009-12-02 13:40:00,10.63,10.67,10.63,10.66,41000.0,7.4476,7.4756,7.4476,7.4686,41000.0
2009-12-02 13:50:00,10.67,10.68,10.65,10.66,35600.0,7.4756,7.4826,7.4616,7.4686,35600.0
2009-12-02 14:00:00,10.67,10.69,10.65,10.69,47600.0,7.4756,7.4896,7.4616,7.4896,47600.0
2009-12-02 14:10:00,10.69,10.69,10.65,10.65,86600.0,7.4896,7.4896,7.4616,7.4616,86600.0
2009-12-02 14:20:00,10.65,10.65,10.63,10.63,83200.0,7.4616,7.4616,7.4476,7.4476,83200.0
2009-12-02 14:30:00,10.63,10.65,10.62,10.64,59000.0,7.4476,7.4616,7.4405,7.4546,59000.0
2009-12-02 14:40:00,10.65,10.65,10.64,10.65,47800.0,7.4616,7.4616,7.4546,7.4616,47800.0
2009-12-02 14:50:00,10.65,10.65,10.63,10.63,77600.0,7.4616,7.4616,7.4476,7.4476,77600.0
2009-12-02 15:00:00,10.63,10.65,10.63,10.65,117800.0,7.4476,7.4616,7.4476,7.4616,117800.0
2009-12-02 15:10:00,10.65,10.65,10.6,10.62,69400.0,7.4616,7.4616,7.4265,7.4405,69400.0
2009-12-02 15:20:00,10.61,10.63,10.6,10.6,112000.0,7.4335,7.4476,7.4265,7.4265,112000.0
2009-12-02 15:30:00,10.6,10.61,10.59,10.6,121200.0,7.4265,7.4335,7.4195,7.4265,121200.0
2009-12-02 15:40:00,10.6,10.63,10.6,10.63,139200.0,7.4265,7.4476,7.4265,7.4476,139200.0
2009-12-02 15:50:00,10.63,10.64,10.62,10.62,177400.0,7.4476,7.4546,7.4405,7.4405,177400.0
2009-12-03 09:30:00,10.67,10.67,10.47,10.51,226400.0,7.4756,7.4756,7.3355,7.3635,226400.0
2009-12-03 09:40:00,10.51,10.69,10.51,10.69,208800.0,7.3635,7.4896,7.3635,7.4896,208800.0
2009-12-03 09:50:00,10.69,10.72,10.67,10.68,244000.0,7.4896,7.5106,7.4756,7.4826,244000.0
2009-12-03 10:00:00,10.68,10.69,10.53,10.56,448600.0,7.4826,7.4896,7.3775,7.3985,448600.0
2009-12-03 10:10:00,10.56,10.56,10.49,10.51,295200.0,7.3985,7.3985,7.3495,7.3635,295200.0
2009-12-03 10:20:00,10.5,10.51,10.47,10.5,119800.0,7.3565,7.3635,7.3355,7.3565,119800.0
2009-12-03 10:30:00,10.51,10.51,10.47,10.48,75600.0,7.3635,7.3635,7.3355,7.3425,75600.0
2009-12-03 10:40:00,10.48,10.56,10.47,10.56,94400.0,7.3425,7.3985,7.3355,7.3985,94400.0
2009-12-03 10:50:00,10.56,10.58,10.51,10.55,74000.0,7.3985,7.4125,7.3635,7.3915,74000.0
2009-12-03 11:00:00,10.55,10.58,10.55,10.55,52600.0,7.3915,7.4125,7.3915,7.3915,52600.0
2009-12-03 11:10:00,10.55,10.55,10.53,10.53,54200.0,7.3915,7.3915,7.3775,7.3775,54200.0
2009-12-03 11:20:00,10.53,10.56,10.52,10.56,158800.0,7.3775,7.3985,7.3705,7.3985,158800.0
2009-12-03 11:30:00,10.56,10.59,10.56,10.56,173800.0,7.3985,7.4195,7.3985,7.3985,173800.0
2009-12-03 11:40:00,10.56,10.61,10.56,10.57,177800.0,7.3985,7.4335,7.3985,7.4055,177800.0
2009-12-03 11:50:00,10.57,10.62,10.57,10.6,125400.0,7.4055,7.4405,7.4055,7.4265,125400.0
2009-12-03 12:00:00,10.61,10.62,10.59,10.61,156800.0,7.4335,7.4405,7.4195,7.4335,156800.0
2009-12-03 12:10:00,10.61,10.68,10.61,10.68,267000.0,7.4335,7.4826,7.4335,7.4826,267000.0
2009-12-03 12:20:00,10.68,10.69,10.65,10.65,160800.0,7.4826,7.4896,7.4616,7.4616,160800.0
2009-12-03 12:30:00,10.65,10.67,10.65,10.67,104800.0,7.4616,7.4756,7.4616,7.4756,104800.0
2009-12-03 12:40:00,10.67,10.69,10.65,10.68,76600.0,7.4756,7.4896,7.4616,7.4826,76600.0
2009-12-03 12:50:00,10.68,10.68,10.65,10.68,92600.0,7.4826,7.4826,7.4616,7.4826,92600.0
2009-12-03 13:00:00,10.67,10.68,10.67,10.68,59600.0,7.4756,7.4826,7.4756,7.4826,59600.0
2009-12-03 13:10:00,10.67,10.67,10.64,10.65,88400.0,7.4756,7.4756,7.4546,7.4616,88400.0
2009-12-03 13:20:00,10.65,10.65,10.63,10.64,50000.0,7.4616,7.4616,7.4476,7.4546,50000.0
2009-12-03 13:30:00,10.65,10.68,10.64,10.68,75000.0,7.4616,7.4826,7.4546,7.4826,75000.0
2009-12-03 13:40:00,10.67,10.68,10.65,10.68,74600.0,7.4756,7.4826,7.4616,7.4826,74600.0
2009-12-03 13:50:00,10.68,10.69,10.67,10.69,79600.0,7.4826,7.4896,7.4756,7.4896,79600.0
2009-12-03 14:00:00,10.69,10.71,10.68,10.71,57400.0,7.4896,7.5036,7.4826,7.5036,57400.0
2009-12-03 14:10:00,10.71,10.71,10.65,10.65,148800.0,7.5036,7.5036,7.4616,7.4616,148800.0
2009-12-03 14:20:00,10.65,10.67,10.65,10.65,43200.0,7.4616,7.4756,7.4616,7.4616,43200.0
2009-12-03 14:30:00,10.65,10.67,10.64,10.65,59600.0,7.4616,7.4756,7.4546,7.4616,59600.0
2009-12-03 14:40:00,10.64,10.69,10.64,10.69,117600.0,7.4546,7.4896,7.4546,7.4896,117600.0
2009-12-03 14:50:00,10.69,10.69,10.67,10.68,104600.0,7.4896,7.4896,7.4756,7.4826,104600.0
2009-12-03 15:00:00,10.68,10.7,10.68,10.7,77200.0,7.4826,7.4966,7.4826,7.4966,77200.0
2009-12-03 15:10:00,10.69,10.7,10.69,10.7,96800.0,7.4896,7.4966,7.4896,7.4966,96800.0
2009-12-03 15:20:00,10.69,10.7,10.68,10.69,134200.0,7.4896,7.4966,7.4826,7.4896,134200.0
2009-12-03 15:30:00,10.69,10.71,10.65,10.65,189000.0,7.4896,7.5036,7.4616,7.4616,189000.0
2009-12-03 15:40:00,10.65,10.65,10.58,10.58,240400.0,7.4616,7.4616,7.4125,7.4125,240400.0
2009-12-03 15:50:00,10.58,10.58,10.56,10.56,221800.0,7.4125,7.4125,7.3985,7.3985,221800.0
2009-12-04 09:30:00,10.74,10.85,10.71,10.82,154800.0,7.5246,7.6017,7.5036,7.5807,154800.0
2009-12-04 09:40:00,10.81,11.0,10.81,10.99,314200.0,7.5737,7.7068,7.5737,7.6998,314200.0
2009-12-04 09:50:00,10.99,11.01,10.88,10.9,300200.0,7.6998,7.7138,7.6227,7.6367,300200.0
2009-12-04 10:00:00,10.9,10.9,10.79,10.82,429200.0,7.6367,7.6367,7.5597,7.5807,429200.0
2009-12-04 10:10:00,10.81,10.81,10.76,10.76,221200.0,7.5737,7.5737,7.5386,7.5386,221200.0
2009-12-04 10:20:00,10.76,10.77,10.7,10.73,154600.0,7.5386,7.5456,7.4966,7.5176,154600.0
2009-12-04 10:30:00,10.73,10.8,10.72,10.79,324000.0,7.5176,7.5667,7.5106,7.5597,324000.0
2009-12-04 10:40:00,10.8,10.81,10.76,10.78,122400.0,7.5667,7.5737,7.5386,7.5526,122400.0
2009-12-04 10:50:00,10.77,10.79,10.74,10.75,83600.0,7.5456,7.5597,7.5246,7.5316,83600.0
2009-12-04 11:00:00,10.75,10.75,10.72,10.74,70800.0,7.5316,7.5316,7.5106,7.5246,70800.0
2009-12-04 11:10:00,10.75,10.75,10.67,10.67,50200.0,7.5316,7.5316,7.4756,7.4756,50200.0
2009-12-04 11:20:00,10.68,10.69,10.62,10.62,43800.0,7.4826,7.4896,7.4405,7.4405,43800.0
2009-12-04 11:30:00,10.6,10.65,10.59,10.64,146000.0,7.4265,7.4616,7.4195,7.4546,146000.0
2009-12-04 11:40:00,10.63,10.64,10.49,10.57,176000.0,7.4476,7.4546,7.3495,7.4055,176000.0
2009-12-04 11:50:00,10.58,10.65,10.55,10.64,239800.0,7.4125,7.4616,7.3915,7.4546,239800.0
2009-12-04 12:00:00,10.65,10.67,10.61,10.65,129200.0,7.4616,7.4756,7.4335,7.4616,129200.0
2009-12-04 12:10:00,10.65,10.69,10.65,10.67,102000.0,7.4616,7.4896,7.4616,7.4756,102000.0
2009-12-04 12:20:00,10.67,10.69,10.62,10.67,72600.0,7.4756,7.4896,7.4405,7.4756,72600.0
2009-12-04 12:30:00,10.68,10.77,10.68,10.75,73000.0,7.4826,7.5456,7.4826,7.5316,73000.0
2009-12-04 12:40:00,10.74,10.77,10.72,10.72,103200.0,7.5246,7.5456,7.5106,7.5106,103200.0
2009-12-04 12:50:00,10.72,10.76,10.72,10.74,74000.0,7.5106,7.5386,7.5106,7.5246,74000.0
2009-12-04 13:00:00,10.74,10.75,10.74,10.75,111600.0,7.5246,7.5316,7.5246,7.5316,111600.0
2009-12-04 13:10:00,10.74,10.76,10.74,10.75,191800.0,7.5246,7.5386,7.5246,7.5316,191800.0
2009-12-04 13:20:00,10.74,10.75,10.71,10.71,108200.0,7.5246,7.5316,7.5036,7.5036,108200.0
2009-12-04 13:30:00,10.71,10.74,10.67,10.69,42000.0,7.5036,7.5246,7.4756,7.4896,42000.0
2009-12-04 13:40:00,10.7,10.7,10.67,10.67,61000.0,7.4966,7.4966,7.4756,7.4756,61000.0
2009-12-04 13:50:00,10.67,10.68,10.62,10.63,79800.0,7.4756,7.4826,7.4405,7.4476,79800.0
2009-12-04 14:00:00,10.65,10.66,10.59,10.59,105800.0,7.4616,7.4686,7.4195,7.4195,105800.0
2009-12-04 14:10:00,10.59,10.65,10.59,10.63,121200.0,7.4195,7.4616,7.4195,7.4476,121200.0
2009-12-04 14:20:00,10.63,10.64,10.59,10.63,100200.0,7.4476,7.4546,7.4195,7.4476,100200.0
2009-12-04 14:30:00,10.63,10.71,10.63,10.7,145800.0,7.4476,7.5036,7.4476,7.4966,145800.0
2009-12-04 14:40:00,10.7,10.73,10.69,10.69,154400.0,7.4966,7.5176,7.4896,7.4896,154400.0
2009-12-04 14:50:00,10.69,10.72,10.69,10.72,104400.0,7.4896,7.5106,7.4896,7.5106,104400.0
2009-12-04 15:00:00,10.71,10.75,10.69,10.73,168800.0,7.5036,7.5316,7.4896,7.5176,168800.0
2009-12-04 15:10:00,10.73,10.74,10.72,10.74,75600.0,7.5176,7.5246,7.5106,7.5246,75600.0
2009-12-04 15:20:00,10.74,10.75,10.69,10.71,185200.0,7.5246,7.5316,7.4896,7.5036,185200.0
2009-12-04 15:30:00,10.71,10.75,10.69,10.74,213200.0,7.5036,7.5316,7.4896,7.5246,213200.0
2009-12-04 15:40:00,10.74,10.76,10.74,10.74,220600.0,7.5246,7.5386,7.5246,7.5246,220600.0
2009-12-04 15:50:00,10.74,10.75,10.73,10.75,314400.0,7.5246,7.5316,7.5176,7.5316,314400.0
2009-12-07 09:30:00,10.69,10.89,10.68,10.82,107000.0,7.4896,7.6297,7.4826,7.5807,107000.0
2009-12-07 09:40:00,10.82,10.94,10.81,10.93,134600.0,7.5807,7.6647,7.5737,7.6577,134600.0
2009-12-07 09:50:00,10.93,10.98,10.88,10.98,86400.0,7.6577,7.6928,7.6227,7.6928,86400.0
2009-12-07 10:00:00,10.97,10.97,10.81,10.86,172200.0,7.6858,7.6858,7.5737,7.6087,172200.0
2009-12-07 10:10:00,10.86,10.88,10.83,10.88,142200.0,7.6087,7.6227,7.5877,7.6227,142200.0
2009-12-07 10:20:00,10.87,10.87,10.84,10.84,83800.0,7.6157,7.6157,7.5947,7.5947,83800.0
2009-12-07 10:30:00,10.85,10.85,10.81,10.83,87000.0,7.6017,7.6017,7.5737,7.5877,87000.0
2009-12-07 10:40:00,10.83,10.85,10.83,10.83,62000.0,7.5877,7.6017,7.5877,7.5877,62000.0
2009-12-07 10:50:00,10.84,10.85,10.8,10.83,69800.0,7.5947,7.6017,7.5667,7.5877,69800.0
2009-12-07 11:00:00,10.83,10.83,10.79,10.79,72000.0,7.5877,7.5877,7.5597,7.5597,72000.0
2009-12-07 11:10:00,10.79,10.79,10.74,10.74,90400.0,7.5597,7.5597,7.5246,7.5246,90400.0
2009-12-07 11:20:00,10.74,10.75,10.71,10.72,116000.0,7.5246,7.5316,7.5036,7.5106,116000.0
2009-12-07 11:30:00,10.72,10.74,10.7,10.71,101600.0,7.5106,7.5246,7.4966,7.5036,101600.0
2009-12-07 11:40:00,10.71,10.72,10.7,10.71,105800.0,7.5036,7.5106,7.4966,7.5036,105800.0
2009-12-07 11:50:00,10.71,10.72,10.7,10.72,102400.0,7.5036,7.5106,7.4966,7.5106,102400.0
2009-12-07 12:00:00,10.71,10.72,10.7,10.71,44200.0,7.5036,7.5106,7.4966,7.5036,44200.0
2009-12-07 12:10:00,10.71,10.74,10.71,10.72,92800.0,7.5036,7.5246,7.5036,7.5106,92800.0
2009-12-07 12:20:00,10.72,10.74,10.7,10.71,70800.0,7.5106,7.5246,7.4966,7.5036,70800.0
2009-12-07 12:30:00,10.71,10.72,10.69,10.7,158400.0,7.5036,7.5106,7.4896,7.4966,158400.0
2009-12-07 12:40:00,10.7,10.7,10.65,10.68,106400.0,7.4966,7.4966,7.4616,7.4826,106400.0
2009-12-07 12:50:00,10.68,10.69,10.66,10.68,55600.0,7.4826,7.4896,7.4686,7.4826,55600.0
2009-12-07 13:00:00,10.68,10.71,10.67,10.71,78800.0,7.4826,7.5036,7.4756,7.5036,78800.0
2009-12-07 13:10:00,10.71,10.73,10.69,10.72,61600.0,7.5036,7.5176,7.4896,7.5106,61600.0
2009-12-07 13:20:00,10.72,10.73,10.7,10.7,39400.0,7.5106,7.5176,7.4966,7.4966,39400.0
2009-12-07 13:30:00,10.7,10.72,10.7,10.7,48000.0,7.4966,7.5106,7.4966,7.4966,48000.0
2009-12-07 13:40:00,10.7,10.72,10.7,10.72,75200.0,7.4966,7.5106,7.4966,7.5106,75200.0
2009-12-07 13:50:00,10.71,10.71,10.67,10.68,77000.0,7.5036,7.5036,7.4756,7.4826,77000.0
2009-12-07 14:00:00,10.68,10.7,10.67,10.68,54400.0,7.4826,7.4966,7.4756,7.4826,54400.0
2009-12-07 14:10:00,10.68,10.7,10.67,10.67,48600.0,7.4826,7.4966,7.4756,7.4756,48600.0
2009-12-07 14:20:00,10.67,10.7,10.67,10.69,58600.0,7.4756,7.4966,7.4756,7.4896,58600.0
2009-12-07 14:30:00,10.68,10.68,10.61,10.62,89000.0,7.4826,7.4826,7.4335,7.4405,89000.0
2009-12-07 14:40:00,10.62,10.62,10.57,10.6,147800.0,7.4405,7.4405,7.4055,7.4265,147800.0
2009-12-07 14:50:00,10.6,10.62,10.59,10.6,116800.0,7.4265,7.4405,7.4195,7.4265,116800.0
2009-12-07 15:00:00,10.61,10.65,10.59,10.65,183000.0,7.4335,7.4616,7.4195,7.4616,183000.0
2009-12-07 15:10:00,10.64,10.65,10.63,10.63,114200.0,7.4546,7.4616,7.4476,7.4476,114200.0
2009-12-07 15:20:00,10.63,10.64,10.62,10.64,89600.0,7.4476,7.4546,7.4405,7.4546,89600.0
2009-12-07 15:30:00,10.63,10.65,10.62,10.63,148400.0,7.4476,7.4616,7.4405,7.4476,148400.0
2009-12-07 15:40:00,10.63,10.63,10.58,10.6,280200.0,7.4476,7.4476,7.4125,7.4265,280200.0
2009-12-07 15:50:00,10.6,10.6,10.56,10.58,579400.0,7.4265,7.4265,7.3985,7.4125,579400.0
2009-12-08 09:30:00,10.5,10.5,10.31,10.37,68200.0,7.3565,7.3565,7.2234,7.2654,68200.0
2009-12-08 09:40:00,10.36,10.4,10.31,10.31,108400.0,7.2584,7.2864,7.2234,7.2234,108400.0
2009-12-08 09:50:00,10.33,10.43,10.31,10.42,46800.0,7.2374,7.3074,7.2234,7.3004,46800.0
2009-12-08 10:00:00,10.42,10.5,10.41,10.49,164600.0,7.3004,7.3565,7.2934,7.3495,164600.0
2009-12-08 10:10:00,10.49,10.51,10.47,10.51,127200.0,7.3495,7.3635,7.3355,7.3635,127200.0
2009-12-08 10:20:00,10.51,10.56,10.51,10.55,103200.0,7.3635,7.3985,7.3635,7.3915,103200.0
2009-12-08 10:30:00,10.56,10.58,10.53,10.56,93000.0,7.3985,7.4125,7.3775,7.3985,93000.0
2009-12-08 10:40:00,10.56,10.56,10.48,10.49,58000.0,7.3985,7.3985,7.3425,7.3495,58000.0
2009-12-08 10:50:00,10.49,10.49,10.42,10.49,147800.0,7.3495,7.3495,7.3004,7.3495,147800.0
2009-12-08 11:00:00,10.49,10.61,10.49,10.59,142800.0,7.3495,7.4335,7.3495,7.4195,142800.0
2009-12-08 11:10:00,10.59,10.61,10.54,10.54,80200.0,7.4195,7.4335,7.3845,7.3845,80200.0
2009-12-08 11:20:00,10.53,10.56,10.51,10.51,147200.0,7.3775,7.3985,7.3635,7.3635,147200.0
2009-12-08 11:30:00,10.51,10.51,10.47,10.49,44200.0,7.3635,7.3635,7.3355,7.3495,44200.0
2009-12-08 11:40:00,10.49,10.54,10.49,10.54,89200.0,7.3495,7.3845,7.3495,7.3845,89200.0
2009-12-08 11:50:00,10.54,10.54,10.49,10.51,94800.0,7.3845,7.3845,7.3495,7.3635,94800.0
2009-12-08 12:00:00,10.5,10.51,10.47,10.49,66000.0,7.3565,7.3635,7.3355,7.3495,66000.0
2009-12-08 12:10:00,10.49,10.5,10.47,10.47,44800.0,7.3495,7.3565,7.3355,7.3355,44800.0
2009-12-08 12:20:00,10.48,10.49,10.43,10.44,105400.0,7.3425,7.3495,7.3074,7.3144,105400.0
2009-12-08 12:30:00,10.44,10.46,10.43,10.46,83000.0,7.3144,7.3284,7.3074,7.3284,83000.0
2009-12-08 12:40:00,10.46,10.5,10.46,10.49,95600.0,7.3284,7.3565,7.3284,7.3495,95600.0
2009-12-08 12:50:00,10.49,10.5,10.47,10.5,58000.0,7.3495,7.3565,7.3355,7.3565,58000.0
2009-12-08 13:00:00,10.5,10.5,10.47,10.5,116000.0,7.3565,7.3565,7.3355,7.3565,116000.0
2009-12-08 13:10:00,10.5,10.51,10.47,10.5,94400.0,7.3565,7.3635,7.3355,7.3565,94400.0
2009-12-08 13:20:00,10.49,10.5,10.46,10.47,77200.0,7.3495,7.3565,7.3284,7.3355,77200.0
2009-12-08 13:30:00,10.47,10.5,10.47,10.47,94400.0,7.3355,7.3565,7.3355,7.3355,94400.0
2009-12-08 13:40:00,10.47,10.51,10.47,10.48,93000.0,7.3355,7.3635,7.3355,7.3425,93000.0
2009-12-08 13:50:00,10.49,10.52,10.48,10.52,56200.0,7.3495,7.3705,7.3425,7.3705,56200.0
2009-12-08 14:00:00,10.52,10.54,10.51,10.54,72400.0,7.3705,7.3845,7.3635,7.3845,72400.0
2009-12-08 14:10:00,10.53,10.54,10.49,10.53,76600.0,7.3775,7.3845,7.3495,7.3775,76600.0
2009-12-08 14:20:00,10.52,10.53,10.49,10.51,95800.0,7.3705,7.3775,7.3495,7.3635,95800.0
2009-12-08 14:30:00,10.51,10.53,10.47,10.49,137400.0,7.3635,7.3775,7.3355,7.3495,137400.0
2009-12-08 14:40:00,10.5,10.51,10.47,10.49,65800.0,7.3565,7.3635,7.3355,7.3495,65800.0
2009-12-08 14:50:00,10.49,10.49,10.45,10.45,79600.0,7.3495,7.3495,7.3214,7.3214,79600.0
2009-12-08 15:00:00,10.45,10.48,10.44,10.47,70400.0,7.3214,7.3425,7.3144,7.3355,70400.0
2009-12-08 15:10:00,10.47,10.49,10.47,10.47,90200.0,7.3355,7.3495,7.3355,7.3355,90200.0
2009-12-08 15:20:00,10.47,10.51,10.47,10.5,65800.0,7.3355,7.3635,7.3355,7.3565,65800.0
2009-12-08 15:30:00,10.5,10.52,10.49,10.5,154600.0,7.3565,7.3705,7.3495,7.3565,154600.0
2009-12-08 15:40:00,10.5,10.53,10.5,10.51,93200.0,7.3565,7.3775,7.3565,7.3635,93200.0
2009-12-08 15:50:00,10.51,10.51,10.46,10.47,237600.0,7.3635,7.3635,7.3284,7.3355,237600.0
2009-12-09 09:30:00,10.46,10.46,10.25,10.28,96000.0,7.3284,7.3284,7.1813,7.2023,96000.0
2009-12-09 09:40:00,10.29,10.38,10.26,10.37,140400.0,7.2093,7.2724,7.1883,7.2654,140400.0
2009-12-09 09:50:00,10.37,10.48,10.35,10.47,92200.0,7.2654,7.3425,7.2514,7.3355,92200.0
2009-12-09 10:00:00,10.47,10.5,10.45,10.49,79200.0,7.3355,7.3565,7.3214,7.3495,79200.0
2009-12-09 10:10:00,10.48,10.49,10.43,10.44,56400.0,7.3425,7.3495,7.3074,7.3144,56400.0
2009-12-09 10:20:00,10.44,10.47,10.41,10.47,68600.0,7.3144,7.3355,7.2934,7.3355,68600.0
2009-12-09 10:30:00,10.47,10.48,10.41,10.44,82000.0,7.3355,7.3425,7.2934,7.3144,82000.0
2009-12-09 10:40:00,10.45,10.54,10.44,10.51,88200.0,7.3214,7.3845,7.3144,7.3635,88200.0
2009-12-09 10:50:00,10.52,10.54,10.49,10.49,140400.0,7.3705,7.3845,7.3495,7.3495,140400.0
2009-12-09 11:00:00,10.49,10.51,10.47,10.47,73000.0,7.3495,7.3635,7.3355,7.3355,73000.0
2009-12-09 11:10:00,10.47,10.47,10.46,10.47,53000.0,7.3355,7.3355,7.3284,7.3355,53000.0
2009-12-09 11:20:00,10.47,10.48,10.45,10.45,38400.0,7.3355,7.3425,7.3214,7.3214,38400.0
2009-12-09 11:30:00,10.45,10.46,10.38,10.39,69600.0,7.3214,7.3284,7.2724,7.2794,69600.0
2009-12-09 11:40:00,10.38,10.43,10.38,10.43,70400.0,7.2724,7.3074,7.2724,7.3074,70400.0
2009-12-09 11:50:00,10.44,10.44,10.42,10.42,18400.0,7.3144,7.3144,7.3004,7.3004,18400.0
2009-12-09 12:00:00,10.42,10.45,10.38,10.45,53000.0,7.3004,7.3214,7.2724,7.3214,53000.0
2009-12-09 12:10:00,10.44,10.47,10.44,10.46,65600.0,7.3144,7.3355,7.3144,7.3284,65600.0
2009-12-09 12:20:00,10.46,10.5,10.45,10.49,53000.0,7.3284,7.3565,7.3214,7.3495,53000.0
2009-12-09 12:30:00,10.49,10.51,10.47,10.47,38600.0,7.3495,7.3635,7.3355,7.3355,38600.0
2009-12-09 12:40:00,10.47,10.49,10.44,10.45,79400.0,7.3355,7.3495,7.3144,7.3214,79400.0
2009-12-09 12:50:00,10.44,10.45,10.43,10.45,54000.0,7.3144,7.3214,7.3074,7.3214,54000.0
2009-12-09 13:00:00,10.45,10.45,10.4,10.44,74000.0,7.3214,7.3214,7.2864,7.3144,74000.0
2009-12-09 13:10:00,10.43,10.46,10.43,10.44,34200.0,7.3074,7.3284,7.3074,7.3144,34200.0
2009-12-09 13:20:00,10.44,10.44,10.42,10.43,38600.0,7.3144,7.3144,7.3004,7.3074,38600.0
2009-12-09 13:30:00,10.44,10.46,10.43,10.44,40600.0,7.3144,7.3284,7.3074,7.3144,40600.0
2009-12-09 13:40:00,10.44,10.45,10.4,10.41,45600.0,7.3144,7.3214,7.2864,7.2934,45600.0
2009-12-09 13:50:00,10.41,10.44,10.4,10.41,31000.0,7.2934,7.3144,7.2864,7.2934,31000.0
2009-12-09 14:00:00,10.42,10.44,10.4,10.44,32000.0,7.3004,7.3144,7.2864,7.3144,32000.0
2009-12-09 14:10:00,10.44,10.44,10.41,10.41,26400.0,7.3144,7.3144,7.2934,7.2934,26400.0
2009-12-09 14:20:00,10.42,10.46,10.42,10.44,54800.0,7.3004,7.3284,7.3004,7.3144,54800.0
2009-12-09 14:30:00,10.44,10.49,10.43,10.49,60200.0,7.3144,7.3495,7.3074,7.3495,60200.0
2009-12-09 14:40:00,10.49,10.49,10.47,10.47,35600.0,7.3495,7.3495,7.3355,7.3355,35600.0
2009-12-09 14:50:00,10.47,10.49,10.47,10.48,24200.0,7.3355,7.3495,7.3355,7.3425,24200.0
2009-12-09 15:00:00,10.47,10.54,10.47,10.51,46000.0,7.3355,7.3845,7.3355,7.3635,46000.0
2009-12-09 15:10:00,10.52,10.53,10.49,10.52,156800.0,7.3705,7.3775,7.3495,7.3705,156800.0
2009-12-09 15:20:00,10.52,10.53,10.49,10.51,111800.0,7.3705,7.3775,7.3495,7.3635,111800.0
2009-12-09 15:30:00,10.51,10.56,10.5,10.54,189000.0,7.3635,7.3985,7.3565,7.3845,189000.0
2009-12-09 15:40:00,10.54,10.58,10.53,10.58,178000.0,7.3845,7.4125,7.3775,7.4125,178000.0
2009-12-09 15:50:00,10.58,10.58,10.53,10.53,246400.0,7.4125,7.4125,7.3775,7.3775,246400.0
2009-12-10 09:30:00,10.64,10.79,10.63,10.64,62200.0,7.4546,7.5597,7.4476,7.4546,62200.0
2009-12-10 09:40:00,10.65,10.74,10.63,10.65,46200.0,7.4616,7.5246,7.4476,7.4616,46200.0
2009-12-10 09:50:00,10.64,10.65,10.61,10.61,69800.0,7.4546,7.4616,7.4335,7.4335,69800.0
2009-12-10 10:00:00,10.61,10.63,10.55,10.62,45800.0,7.4335,7.4476,7.3915,7.4405,45800.0
2009-12-10 10:10:00,10.63,10.68,10.58,10.68,104000.0,7.4476,7.4826,7.4125,7.4826,104000.0
2009-12-10 10:20:00,10.68,10.71,10.65,10.65,112600.0,7.4826,7.5036,7.4616,7.4616,112600.0
2009-12-10 10:30:00,10.66,10.7,10.63,10.7,108600.0,7.4686,7.4966,7.4476,7.4966,108600.0
2009-12-10 10:40:00,10.69,10.72,10.65,10.7,57800.0,7.4896,7.5106,7.4616,7.4966,57800.0
2009-12-10 10:50:00,10.7,10.72,10.66,10.71,93800.0,7.4966,7.5106,7.4686,7.5036,93800.0
2009-12-10 11:00:00,10.71,10.74,10.71,10.73,58000.0,7.5036,7.5246,7.5036,7.5176,58000.0
2009-12-10 11:10:00,10.74,10.78,10.73,10.77,147600.0,7.5246,7.5526,7.5176,7.5456,147600.0
2009-12-10 11:20:00,10.76,10.76,10.72,10.74,90800.0,7.5386,7.5386,7.5106,7.5246,90800.0
2009-12-10 11:30:00,10.74,10.8,10.74,10.76,120400.0,7.5246,7.5667,7.5246,7.5386,120400.0
2009-12-10 11:40:00,10.76,10.81,10.76,10.81,124800.0,7.5386,7.5737,7.5386,7.5737,124800.0
2009-12-10 11:50:00,10.8,10.81,10.79,10.8,86800.0,7.5667,7.5737,7.5597,7.5667,86800.0
2009-12-10 12:00:00,10.81,10.83,10.8,10.81,99200.0,7.5737,7.5877,7.5667,7.5737,99200.0
2009-12-10 12:10:00,10.81,10.81,10.8,10.81,84600.0,7.5737,7.5737,7.5667,7.5737,84600.0
2009-12-10 12:20:00,10.81,10.81,10.73,10.77,71200.0,7.5737,7.5737,7.5176,7.5456,71200.0
2009-12-10 12:30:00,10.77,10.77,10.72,10.72,56000.0,7.5456,7.5456,7.5106,7.5106,56000.0
2009-12-10 12:40:00,10.72,10.77,10.72,10.76,145400.0,7.5106,7.5456,7.5106,7.5386,145400.0
2009-12-10 12:50:00,10.76,10.76,10.72,10.74,70800.0,7.5386,7.5386,7.5106,7.5246,70800.0
2009-12-10 13:00:00,10.73,10.73,10.67,10.67,102800.0,7.5176,7.5176,7.4756,7.4756,102800.0
2009-12-10 13:10:00,10.67,10.7,10.66,10.69,66600.0,7.4756,7.4966,7.4686,7.4896,66600.0
2009-12-10 13:20:00,10.69,10.7,10.68,10.68,41400.0,7.4896,7.4966,7.4826,7.4826,41400.0
2009-12-10 13:30:00,10.68,10.68,10.65,10.67,33400.0,7.4826,7.4826,7.4616,7.4756,33400.0
2009-12-10 13:40:00,10.68,10.68,10.64,10.65,85600.0,7.4826,7.4826,7.4546,7.4616,85600.0
2009-12-10 13:50:00,10.66,10.7,10.66,10.7,68600.0,7.4686,7.4966,7.4686,7.4966,68600.0
2009-12-10 14:00:00,10.7,10.74,10.69,10.74,70200.0,7.4966,7.5246,7.4896,7.5246,70200.0
2009-12-10 14:10:00,10.74,10.79,10.73,10.78,96600.0,7.5246,7.5597,7.5176,7.5526,96600.0
2009-12-10 14:20:00,10.79,10.79,10.76,10.76,100800.0,7.5597,7.5597,7.5386,7.5386,100800.0
2009-12-10 14:30:00,10.76,10.77,10.74,10.74,82800.0,7.5386,7.5456,7.5246,7.5246,82800.0
2009-12-10 14:40:00,10.75,10.75,10.71,10.71,39800.0,7.5316,7.5316,7.5036,7.5036,39800.0
2009-12-10 14:50:00,10.71,10.71,10.71,10.71,35000.0,7.5036,7.5036,7.5036,7.5036,35000.0
2009-12-10 15:00:00,10.71,10.74,10.7,10.7,126000.0,7.5036,7.5246,7.4966,7.4966,126000.0
2009-12-10 15:10:00,10.7,10.71,10.69,10.69,75000.0,7.4966,7.5036,7.4896,7.4896,75000.0
2009-12-10 15:20:00,10.69,10.7,10.68,10.7,235800.0,7.4896,7.4966,7.4826,7.4966,235800.0
2009-12-10 15:30:00,10.71,10.71,10.69,10.71,225800.0,7.5036,7.5036,7.4896,7.5036,225800.0
2009-12-10 15:40:00,10.71,10.72,10.69,10.72,225400.0,7.5036,7.5106,7.4896,7.5106,225400.0
2009-12-10 15:50:00,10.72,10.74,10.69,10.71,397600.0,7.5106,7.5246,7.4896,7.5036,397600.0
2009-12-11 09:30:00,10.74,10.8,10.74,10.8,49000.0,7.5246,7.5667,7.5246,7.5667,49000.0
2009-12-11 09:40:00,10.81,10.88,10.8,10.85,75000.0,7.5737,7.6227,7.5667,7.6017,75000.0
2009-12-11 09:50:00,10.84,10.96,10.83,10.9,149600.0,7.5947,7.6788,7.5877,7.6367,149600.0
2009-12-11 10:00:00,10.9,10.9,10.84,10.87,76200.0,7.6367,7.6367,7.5947,7.6157,76200.0
2009-12-11 10:10:00,10.87,10.94,10.86,10.93,146400.0,7.6157,7.6647,7.6087,7.6577,146400.0
2009-12-11 10:20:00,10.93,10.94,10.86,10.86,65600.0,7.6577,7.6647,7.6087,7.6087,65600.0
2009-12-11 10:30:00,10.86,10.91,10.86,10.9,88600.0,7.6087,7.6437,7.6087,7.6367,88600.0
2009-12-11 10:40:00,10.9,10.97,10.88,10.96,122000.0,7.6367,7.6858,7.6227,7.6788,122000.0
2009-12-11 10:50:00,10.96,10.97,10.94,10.95,89000.0,7.6788,7.6858,7.6647,7.6717,89000.0
2009-12-11 11:00:00,10.96,10.96,10.92,10.93,100000.0,7.6788,7.6788,7.6507,7.6577,100000.0
2009-12-11 11:10:00,10.93,10.98,10.93,10.97,184600.0,7.6577,7.6928,7.6577,7.6858,184600.0
2009-12-11 11:20:00,10.97,10.97,10.94,10.95,201000.0,7.6858,7.6858,7.6647,7.6717,201000.0
2009-12-11 11:30:00,10.95,11.0,10.94,10.99,190400.0,7.6717,7.7068,7.6647,7.6998,190400.0
2009-12-11 11:40:00,10.99,10.99,10.95,10.96,191200.0,7.6998,7.6998,7.6717,7.6788,191200.0
2009-12-11 11:50:00,10.96,10.97,10.93,10.94,92600.0,7.6788,7.6858,7.6577,7.6647,92600.0
2009-12-11 12:00:00,10.94,10.97,10.94,10.95,72400.0,7.6647,7.6858,7.6647,7.6717,72400.0
2009-12-11 12:10:00,10.95,10.95,10.92,10.92,86000.0,7.6717,7.6717,7.6507,7.6507,86000.0
2009-12-11 12:20:00,10.92,10.93,10.92,10.92,33000.0,7.6507,7.6577,7.6507,7.6507,33000.0
2009-12-11 12:30:00,10.92,10.92,10.86,10.87,92800.0,7.6507,7.6507,7.6087,7.6157,92800.0
2009-12-11 12:40:00,10.86,10.88,10.86,10.87,60400.0,7.6087,7.6227,7.6087,7.6157,60400.0
2009-12-11 12:50:00,10.87,10.87,10.86,10.87,29400.0,7.6157,7.6157,7.6087,7.6157,29400.0
2009-12-11 13:00:00,10.87,10.87,10.85,10.85,22800.0,7.6157,7.6157,7.6017,7.6017,22800.0
2009-12-11 13:10:00,10.85,10.86,10.84,10.86,66600.0,7.6017,7.6087,7.5947,7.6087,66600.0
2009-12-11 13:20:00,10.86,10.88,10.86,10.88,68600.0,7.6087,7.6227,7.6087,7.6227,68600.0
2009-12-11 13:30:00,10.87,10.88,10.86,10.88,30600.0,7.6157,7.6227,7.6087,7.6227,30600.0
2009-12-11 13:40:00,10.87,10.9,10.87,10.89,64000.0,7.6157,7.6367,7.6157,7.6297,64000.0
2009-12-11 13:50:00,10.88,10.91,10.88,10.89,55600.0,7.6227,7.6437,7.6227,7.6297,55600.0
2009-12-11 14:00:00,10.88,10.9,10.86,10.9,71200.0,7.6227,7.6367,7.6087,7.6367,71200.0
2009-12-11 14:10:00,10.9,10.9,10.88,10.88,41000.0,7.6367,7.6367,7.6227,7.6227,41000.0
2009-12-11 14:20:00,10.88,10.9,10.88,10.89,46400.0,7.6227,7.6367,7.6227,7.6297,46400.0
2009-12-11 14:30:00,10.88,10.9,10.88,10.88,112000.0,7.6227,7.6367,7.6227,7.6227,112000.0
2009-12-11 14:40:00,10.88,10.9,10.88,10.88,69600.0,7.6227,7.6367,7.6227,7.6227,69600.0
2009-12-11 14:50:00,10.89,10.93,10.88,10.93,90200.0,7.6297,7.6577,7.6227,7.6577,90200.0
2009-12-11 15:00:00,10.93,10.93,10.92,10.93,69200.0,7.6577,7.6577,7.6507,7.6577,69200.0
2009-12-11 15:10:00,10.93,10.97,10.93,10.95,142800.0,7.6577,7.6858,7.6577,7.6717,142800.0
2009-12-11 15:20:00,10.95,10.97,10.95,10.97,103200.0,7.6717,7.6858,7.6717,7.6858,103200.0
2009-12-11 15:30:00,10.97,10.97,10.96,10.97,144000.0,7.6858,7.6858,7.6788,7.6858,144000.0
2009-12-11 15:40:00,10.97,10.97,10.95,10.96,168600.0,7.6858,7.6858,7.6717,7.6788,168600.0
2009-12-11 15:50:00,10.96,10.99,10.94,10.99,530400.0,7.6788,7.6998,7.6647,7.6998,530400.0
2009-12-14 09:30:00,11.1,11.1,10.95,11.02,425800.0,7.7768,7.7768,7.6717,7.7208,425800.0
2009-12-14 09:40:00,11.0,11.03,10.97,10.97,272000.0,7.7068,7.7278,7.6858,7.6858,272000.0
2009-12-14 09:50:00,10.97,11.05,10.97,11.04,225400.0,7.6858,7.7418,7.6858,7.7348,225400.0
2009-12-14 10:00:00,11.04,11.06,10.99,11.01,188800.0,7.7348,7.7488,7.6998,7.7138,188800.0
2009-12-14 10:10:00,11.0,11.01,10.95,10.97,160600.0,7.7068,7.7138,7.6717,7.6858,160600.0
2009-12-14 10:20:00,10.97,11.03,10.97,10.99,100000.0,7.6858,7.7278,7.6858,7.6998,100000.0
2009-12-14 10:30:00,10.99,11.0,10.95,10.96,41800.0,7.6998,7.7068,7.6717,7.6788,41800.0
2009-12-14 10:40:00,10.95,10.96,10.93,10.94,43200.0,7.6717,7.6788,7.6577,7.6647,43200.0
2009-12-14 10:50:00,10.94,11.03,10.94,11.01,128600.0,7.6647,7.7278,7.6647,7.7138,128600.0
2009-12-14 11:00:00,11.01,11.04,10.99,11.04,74000.0,7.7138,7.7348,7.6998,7.7348,74000.0
2009-12-14 11:10:00,11.04,11.06,11.01,11.04,101400.0,7.7348,7.7488,7.7138,7.7348,101400.0
2009-12-14 11:20:00,11.04,11.07,11.04,11.06,115200.0,7.7348,7.7558,7.7348,7.7488,115200.0
2009-12-14 11:30:00,11.05,11.05,11.01,11.02,34800.0,7.7418,7.7418,7.7138,7.7208,34800.0
2009-12-14 11:40:00,11.02,11.04,11.02,11.03,57600.0,7.7208,7.7348,7.7208,7.7278,57600.0
2009-12-14 11:50:00,11.03,11.04,11.01,11.03,76200.0,7.7278,7.7348,7.7138,7.7278,76200.0
2009-12-14 12:00:00,11.03,11.03,11.02,11.02,43600.0,7.7278,7.7278,7.7208,7.7208,43600.0
2009-12-14 12:10:00,11.03,11.04,11.01,11.04,33800.0,7.7278,7.7348,7.7138,7.7348,33800.0
2009-12-14 12:20:00,11.04,11.05,11.03,11.05,37000.0,7.7348,7.7418,7.7278,7.7418,37000.0
2009-12-14 12:30:00,11.05,11.06,11.04,11.06,22600.0,7.7418,7.7488,7.7348,7.7488,22600.0
2009-12-14 12:40:00,11.06,11.09,11.05,11.08,91400.0,7.7488,7.7698,7.7418,7.7628,91400.0
2009-12-14 12:50:00,11.08,11.08,11.04,11.05,58400.0,7.7628,7.7628,7.7348,7.7418,58400.0
2009-12-14 13:00:00,11.05,11.05,11.03,11.03,33200.0,7.7418,7.7418,7.7278,7.7278,33200.0
2009-12-14 13:10:00,11.03,11.03,11.02,11.03,26400.0,7.7278,7.7278,7.7208,7.7278,26400.0
2009-12-14 13:20:00,11.03,11.03,11.01,11.02,27200.0,7.7278,7.7278,7.7138,7.7208,27200.0
2009-12-14 13:30:00,11.02,11.03,11.01,11.02,45600.0,7.7208,7.7278,7.7138,7.7208,45600.0
2009-12-14 13:40:00,11.02,11.04,11.01,11.03,21200.0,7.7208,7.7348,7.7138,7.7278,21200.0
2009-12-14 13:50:00,11.03,11.04,11.03,11.04,18600.0,7.7278,7.7348,7.7278,7.7348,18600.0
2009-12-14 14:00:00,11.04,11.04,11.02,11.03,38400.0,7.7348,7.7348,7.7208,7.7278,38400.0
2009-12-14 14:10:00,11.03,11.04,11.01,11.02,39000.0,7.7278,7.7348,7.7138,7.7208,39000.0
2009-12-14 14:20:00,11.02,11.02,10.99,11.01,50200.0,7.7208,7.7208,7.6998,7.7138,50200.0
2009-12-14 14:30:00,11.01,11.05,11.01,11.03,41600.0,7.7138,7.7418,7.7138,7.7278,41600.0
2009-12-14 14:40:00,11.03,11.05,11.03,11.05,69600.0,7.7278,7.7418,7.7278,7.7418,69600.0
2009-12-14 14:50:00,11.04,11.06,11.03,11.03,79600.0,7.7348,7.7488,7.7278,7.7278,79600.0
2009-12-14 15:00:00,11.03,11.06,11.02,11.06,82800.0,7.7278,7.7488,7.7208,7.7488,82800.0
2009-12-14 15:10:00,11.06,11.07,11.03,11.03,98000.0,7.7488,7.7558,7.7278,7.7278,98000.0
2009-12-14 15:20:00,11.03,11.04,11.02,11.02,73600.0,7.7278,7.7348,7.7208,7.7208,73600.0
2009-12-14 15:30:00,11.02,11.05,11.02,11.03,125600.0,7.7208,7.7418,7.7208,7.7278,125600.0
2009-12-14 15:40:00,11.03,11.04,11.01,11.03,191200.0,7.7278,7.7348,7.7138,7.7278,191200.0
2009-12-14 15:50:00,11.03,11.03,11.01,11.01,248000.0,7.7278,7.7278,7.7138,7.7138,248000.0
2009-12-15 09:30:00,10.93,11.0,10.92,10.93,163000.0,7.6577,7.7068,7.6507,7.6577,163000.0
2009-12-15 09:40:00,10.93,10.97,10.92,10.95,55800.0,7.6577,7.6858,7.6507,7.6717,55800.0
2009-12-15 09:50:00,10.95,10.97,10.94,10.97,70200.0,7.6717,7.6858,7.6647,7.6858,70200.0
2009-12-15 10:00:00,10.97,10.97,10.95,10.96,89600.0,7.6858,7.6858,7.6717,7.6788,89600.0
2009-12-15 10:10:00,10.96,11.03,10.96,11.03,74000.0,7.6788,7.7278,7.6788,7.7278,74000.0
2009-12-15 10:20:00,11.02,11.02,10.97,10.99,85400.0,7.7208,7.7208,7.6858,7.6998,85400.0
2009-12-15 10:30:00,10.99,11.0,10.97,10.99,59600.0,7.6998,7.7068,7.6858,7.6998,59600.0
2009-12-15 10:40:00,11.01,11.02,10.99,11.01,92200.0,7.7138,7.7208,7.6998,7.7138,92200.0
2009-12-15 10:50:00,11.01,11.01,10.98,10.99,47600.0,7.7138,7.7138,7.6928,7.6998,47600.0
2009-12-15 11:00:00,10.99,11.0,10.96,10.97,33000.0,7.6998,7.7068,7.6788,7.6858,33000.0
2009-12-15 11:10:00,10.97,10.99,10.97,10.98,38400.0,7.6858,7.6998,7.6858,7.6928,38400.0
2009-12-15 11:20:00,10.99,10.99,10.94,10.96,70400.0,7.6998,7.6998,7.6647,7.6788,70400.0
2009-12-15 11:30:00,10.96,10.99,10.95,10.97,33000.0,7.6788,7.6998,7.6717,7.6858,33000.0
2009-12-15 11:40:00,10.97,10.97,10.96,10.97,27200.0,7.6858,7.6858,7.6788,7.6858,27200.0
2009-12-15 11:50:00,10.97,10.98,10.96,10.98,37600.0,7.6858,7.6928,7.6788,7.6928,37600.0
2009-12-15 12:00:00,10.97,10.99,10.97,10.99,16800.0,7.6858,7.6998,7.6858,7.6998,16800.0
2009-12-15 12:10:00,10.99,11.0,10.96,10.96,69400.0,7.6998,7.7068,7.6788,7.6788,69400.0
2009-12-15 12:20:00,10.96,10.99,10.95,10.97,41400.0,7.6788,7.6998,7.6717,7.6858,41400.0
2009-12-15 12:30:00,10.97,10.99,10.95,10.97,41800.0,7.6858,7.6998,7.6717,7.6858,41800.0
2009-12-15 12:40:00,10.97,10.98,10.96,10.97,29200.0,7.6858,7.6928,7.6788,7.6858,29200.0
2009-12-15 12:50:00,10.97,10.98,10.97,10.97,31200.0,7.6858,7.6928,7.6858,7.6858,31200.0
2009-12-15 13:00:00,10.97,10.97,10.95,10.97,79000.0,7.6858,7.6858,7.6717,7.6858,79000.0
2009-12-15 13:10:00,10.97,10.97,10.96,10.97,28400.0,7.6858,7.6858,7.6788,7.6858,28400.0
2009-12-15 13:20:00,10.97,10.97,10.96,10.97,25200.0,7.6858,7.6858,7.6788,7.6858,25200.0
2009-12-15 13:30:00,10.97,10.97,10.92,10.93,49000.0,7.6858,7.6858,7.6507,7.6577,49000.0
2009-12-15 13:40:00,10.93,10.97,10.93,10.97,21800.0,7.6577,7.6858,7.6577,7.6858,21800.0
2009-12-15 13:50:00,10.97,10.97,10.97,10.97,42000.0,7.6858,7.6858,7.6858,7.6858,42000.0
2009-12-15 14:00:00,10.97,10.98,10.96,10.97,113800.0,7.6858,7.6928,7.6788,7.6858,113800.0
2009-12-15 14:10:00,10.97,10.98,10.96,10.97,76400.0,7.6858,7.6928,7.6788,7.6858,76400.0
2009-12-15 14:20:00,10.97,10.98,10.97,10.97,60400.0,7.6858,7.6928,7.6858,7.6858,60400.0
2009-12-15 14:30:00,10.97,10.98,10.97,10.97,58200.0,7.6858,7.6928,7.6858,7.6858,58200.0
2009-12-15 14:40:00,10.97,11.03,10.97,11.03,86000.0,7.6858,7.7278,7.6858,7.7278,86000.0
2009-12-15 14:50:00,11.03,11.03,11.01,11.02,83200.0,7.7278,7.7278,7.7138,7.7208,83200.0
2009-12-15 15:00:00,11.02,11.03,11.01,11.03,74000.0,7.7208,7.7278,7.7138,7.7278,74000.0
2009-12-15 15:10:00,11.03,11.05,11.03,11.03,98800.0,7.7278,7.7418,7.7278,7.7278,98800.0
2009-12-15 15:20:00,11.03,11.04,11.0,11.03,106800.0,7.7278,7.7348,7.7068,7.7278,106800.0
2009-12-15 15:30:00,11.03,11.03,10.99,10.99,153800.0,7.7278,7.7278,7.6998,7.6998,153800.0
2009-12-15 15:40:00,11.01,11.01,10.98,11.0,212200.0,7.7138,7.7138,7.6928,7.7068,212200.0
2009-12-15 15:50:00,11.0,11.01,10.97,11.0,267400.0,7.7068,7.7138,7.6858,7.7068,267400.0
2009-12-16 09:30:00,11.03,11.08,10.99,11.04,57200.0,7.7278,7.7628,7.6998,7.7348,57200.0
2009-12-16 09:40:00,11.03,11.06,11.01,11.05,111200.0,7.7278,7.7488,7.7138,7.7418,111200.0
2009-12-16 09:50:00,11.05,11.06,11.03,11.03,79400.0,7.7418,7.7488,7.7278,7.7278,79400.0
2009-12-16 10:00:00,11.04,11.06,11.01,11.03,51600.0,7.7348,7.7488,7.7138,7.7278,51600.0
2009-12-16 10:10:00,11.03,11.05,11.02,11.03,99000.0,7.7278,7.7418,7.7208,7.7278,99000.0
2009-12-16 10:20:00,11.03,11.03,10.99,11.0,43400.0,7.7278,7.7278,7.6998,7.7068,43400.0
2009-12-16 10:30:00,11.0,11.06,11.0,11.04,68600.0,7.7068,7.7488,7.7068,7.7348,68600.0
2009-12-16 10:40:00,11.03,11.04,10.99,11.04,70600.0,7.7278,7.7348,7.6998,7.7348,70600.0
2009-12-16 10:50:00,11.04,11.05,11.03,11.03,66000.0,7.7348,7.7418,7.7278,7.7278,66000.0
2009-12-16 11:00:00,11.03,11.04,11.02,11.04,51000.0,7.7278,7.7348,7.7208,7.7348,51000.0
2009-12-16 11:10:00,11.05,11.05,11.04,11.05,53200.0,7.7418,7.7418,7.7348,7.7418,53200.0
2009-12-16 11:20:00,11.05,11.06,11.04,11.04,75000.0,7.7418,7.7488,7.7348,7.7348,75000.0
2009-12-16 11:30:00,11.04,11.06,11.03,11.03,79800.0,7.7348,7.7488,7.7278,7.7278,79800.0
2009-12-16 11:40:00,11.03,11.03,10.99,11.0,64600.0,7.7278,7.7278,7.6998,7.7068,64600.0
2009-12-16 11:50:00,10.99,11.0,10.97,10.98,69000.0,7.6998,7.7068,7.6858,7.6928,69000.0
2009-12-16 12:00:00,10.98,10.99,10.97,10.97,77400.0,7.6928,7.6998,7.6858,7.6858,77400.0
2009-12-16 12:10:00,10.97,10.97,10.95,10.96,94600.0,7.6858,7.6858,7.6717,7.6788,94600.0
2009-12-16 12:20:00,10.96,10.96,10.95,10.95,68000.0,7.6788,7.6788,7.6717,7.6717,68000.0
2009-12-16 12:30:00,10.95,10.97,10.93,10.96,136800.0,7.6717,7.6858,7.6577,7.6788,136800.0
2009-12-16 12:40:00,10.97,10.99,10.97,10.98,73200.0,7.6858,7.6998,7.6858,7.6928,73200.0
2009-12-16 12:50:00,10.97,10.99,10.97,10.99,14400.0,7.6858,7.6998,7.6858,7.6998,14400.0
2009-12-16 13:00:00,10.99,10.99,10.97,10.98,24200.0,7.6998,7.6998,7.6858,7.6928,24200.0
2009-12-16 13:10:00,10.99,11.04,10.98,11.04,77000.0,7.6998,7.7348,7.6928,7.7348,77000.0
2009-12-16 13:20:00,11.04,11.05,11.03,11.03,137000.0,7.7348,7.7418,7.7278,7.7278,137000.0
2009-12-16 13:30:00,11.03,11.05,11.02,11.05,29200.0,7.7278,7.7418,7.7208,7.7418,29200.0
2009-12-16 13:40:00,11.05,11.06,11.04,11.04,103600.0,7.7418,7.7488,7.7348,7.7348,103600.0
2009-12-16 13:50:00,11.04,11.05,11.04,11.04,54400.0,7.7348,7.7418,7.7348,7.7348,54400.0
2009-12-16 14:00:00,11.04,11.05,11.03,11.04,42600.0,7.7348,7.7418,7.7278,7.7348,42600.0
2009-12-16 14:10:00,11.04,11.06,11.02,11.06,87400.0,7.7348,7.7488,7.7208,7.7488,87400.0
2009-12-16 14:20:00,11.05,11.05,10.99,11.05,101200.0,7.7418,7.7418,7.6998,7.7418,101200.0
2009-12-16 14:30:00,11.05,11.06,11.02,11.05,71600.0,7.7418,7.7488,7.7208,7.7418,71600.0
2009-12-16 14:40:00,11.05,11.06,11.0,11.0,64000.0,7.7418,7.7488,7.7068,7.7068,64000.0
2009-12-16 14:50:00,11.0,11.04,10.97,10.97,115200.0,7.7068,7.7348,7.6858,7.6858,115200.0
2009-12-16 15:00:00,10.96,10.97,10.95,10.97,99800.0,7.6788,7.6858,7.6717,7.6858,99800.0
2009-12-16 15:10:00,10.97,10.98,10.95,10.97,136200.0,7.6858,7.6928,7.6717,7.6858,136200.0
2009-12-16 15:20:00,10.97,10.98,10.92,10.92,163400.0,7.6858,7.6928,7.6507,7.6507,163400.0
2009-12-16 15:30:00,10.92,10.94,10.92,10.92,167600.0,7.6507,7.6647,7.6507,7.6507,167600.0
2009-12-16 15:40:00,10.92,10.92,10.9,10.92,161200.0,7.6507,7.6507,7.6367,7.6507,161200.0
2009-12-16 15:50:00,10.92,10.92,10.88,10.91,324800.0,7.6507,7.6507,7.6227,7.6437,324800.0
2009-12-17 09:30:00,10.76,10.84,10.7,10.8,126200.0,7.5386,7.5947,7.4966,7.5667,126200.0
2009-12-17 09:40:00,10.8,10.87,10.8,10.84,41800.0,7.5667,7.6157,7.5667,7.5947,41800.0
2009-12-17 09:50:00,10.84,10.87,10.8,10.8,56000.0,7.5947,7.6157,7.5667,7.5667,56000.0
2009-12-17 10:00:00,10.81,10.88,10.78,10.81,89000.0,7.5737,7.6227,7.5526,7.5737,89000.0
2009-12-17 10:10:00,10.81,10.92,10.81,10.87,80600.0,7.5737,7.6507,7.5737,7.6157,80600.0
2009-12-17 10:20:00,10.87,10.93,10.86,10.9,52200.0,7.6157,7.6577,7.6087,7.6367,52200.0
2009-12-17 10:30:00,10.9,10.92,10.88,10.89,35800.0,7.6367,7.6507,7.6227,7.6297,35800.0
2009-12-17 10:40:00,10.9,10.97,10.88,10.97,78000.0,7.6367,7.6858,7.6227,7.6858,78000.0
2009-12-17 10:50:00,10.97,11.01,10.97,10.99,119600.0,7.6858,7.7138,7.6858,7.6998,119600.0
2009-12-17 11:00:00,11.0,11.03,10.99,11.03,45200.0,7.7068,7.7278,7.6998,7.7278,45200.0
2009-12-17 11:10:00,11.02,11.04,11.0,11.03,93800.0,7.7208,7.7348,7.7068,7.7278,93800.0
2009-12-17 11:20:00,11.03,11.03,10.99,10.99,46000.0,7.7278,7.7278,7.6998,7.6998,46000.0
2009-12-17 11:30:00,10.99,11.01,10.98,10.99,114800.0,7.6998,7.7138,7.6928,7.6998,114800.0
2009-12-17 11:40:00,10.99,10.99,10.95,10.95,80400.0,7.6998,7.6998,7.6717,7.6717,80400.0
2009-12-17 11:50:00,10.95,10.95,10.93,10.93,35200.0,7.6717,7.6717,7.6577,7.6577,35200.0
2009-12-17 12:00:00,10.93,10.93,10.9,10.91,41400.0,7.6577,7.6577,7.6367,7.6437,41400.0
2009-12-17 12:10:00,10.91,10.91,10.87,10.87,46000.0,7.6437,7.6437,7.6157,7.6157,46000.0
2009-12-17 12:20:00,10.87,10.88,10.86,10.88,31200.0,7.6157,7.6227,7.6087,7.6227,31200.0
2009-12-17 12:30:00,10.88,10.92,10.87,10.9,63200.0,7.6227,7.6507,7.6157,7.6367,63200.0
2009-12-17 12:40:00,10.9,10.91,10.86,10.88,38800.0,7.6367,7.6437,7.6087,7.6227,38800.0
2009-12-17 12:50:00,10.88,10.89,10.87,10.88,30000.0,7.6227,7.6297,7.6157,7.6227,30000.0
2009-12-17 13:00:00,10.88,10.88,10.86,10.87,20200.0,7.6227,7.6227,7.6087,7.6157,20200.0
2009-12-17 13:10:00,10.87,10.87,10.86,10.86,38200.0,7.6157,7.6157,7.6087,7.6087,38200.0
2009-12-17 13:20:00,10.86,10.94,10.86,10.94,50800.0,7.6087,7.6647,7.6087,7.6647,50800.0
2009-12-17 13:30:00,10.94,10.95,10.9,10.91,49200.0,7.6647,7.6717,7.6367,7.6437,49200.0
2009-12-17 13:40:00,10.9,10.92,10.87,10.87,35400.0,7.6367,7.6507,7.6157,7.6157,35400.0
2009-12-17 13:50:00,10.88,10.93,10.87,10.93,40000.0,7.6227,7.6577,7.6157,7.6577,40000.0
2009-12-17 14:00:00,10.92,10.95,10.92,10.95,57200.0,7.6507,7.6717,7.6507,7.6717,57200.0
2009-12-17 14:10:00,10.95,10.96,10.95,10.96,46400.0,7.6717,7.6788,7.6717,7.6788,46400.0
2009-12-17 14:20:00,10.96,10.98,10.96,10.98,65200.0,7.6788,7.6928,7.6788,7.6928,65200.0
2009-12-17 14:30:00,10.97,10.97,10.95,10.96,34800.0,7.6858,7.6858,7.6717,7.6788,34800.0
2009-12-17 14:40:00,10.97,10.97,10.9,10.9,31400.0,7.6858,7.6858,7.6367,7.6367,31400.0
2009-12-17 14:50:00,10.9,10.9,10.88,10.9,34200.0,7.6367,7.6367,7.6227,7.6367,34200.0
2009-12-17 15:00:00,10.9,10.92,10.89,10.9,51200.0,7.6367,7.6507,7.6297,7.6367,51200.0
2009-12-17 15:10:00,10.9,10.9,10.85,10.88,46400.0,7.6367,7.6367,7.6017,7.6227,46400.0
2009-12-17 15:20:00,10.88,10.9,10.87,10.9,55400.0,7.6227,7.6367,7.6157,7.6367,55400.0
2009-12-17 15:30:00,10.9,10.92,10.88,10.91,121000.0,7.6367,7.6507,7.6227,7.6437,121000.0
2009-12-17 15:40:00,10.92,10.92,10.88,10.92,110600.0,7.6507,7.6507,7.6227,7.6507,110600.0
2009-12-17 15:50:00,10.92,10.92,10.87,10.88,182400.0,7.6507,7.6507,7.6157,7.6227,182400.0
2009-12-18 09:30:00,10.99,10.99,10.91,10.95,266800.0,7.6998,7.6998,7.6437,7.6717,266800.0
2009-12-18 09:40:00,10.95,11.01,10.89,11.01,52600.0,7.6717,7.7138,7.6297,7.7138,52600.0
2009-12-18 09:50:00,11.01,11.01,10.9,10.91,33000.0,7.7138,7.7138,7.6367,7.6437,33000.0
2009-12-18 10:00:00,10.91,10.92,10.84,10.86,102400.0,7.6437,7.6507,7.5947,7.6087,102400.0
2009-12-18 10:10:00,10.86,10.88,10.8,10.82,48800.0,7.6087,7.6227,7.5667,7.5807,48800.0
2009-12-18 10:20:00,10.83,10.85,10.79,10.81,70600.0,7.5877,7.6017,7.5597,7.5737,70600.0
2009-12-18 10:30:00,10.81,10.87,10.81,10.85,49400.0,7.5737,7.6157,7.5737,7.6017,49400.0
2009-12-18 10:40:00,10.85,10.86,10.79,10.79,47800.0,7.6017,7.6087,7.5597,7.5597,47800.0
2009-12-18 10:50:00,10.78,10.8,10.76,10.8,82200.0,7.5526,7.5667,7.5386,7.5667,82200.0
2009-12-18 11:00:00,10.79,10.81,10.74,10.74,44200.0,7.5597,7.5737,7.5246,7.5246,44200.0
2009-12-18 11:10:00,10.75,10.76,10.72,10.72,47600.0,7.5316,7.5386,7.5106,7.5106,47600.0
2009-12-18 11:20:00,10.72,10.72,10.65,10.65,89600.0,7.5106,7.5106,7.4616,7.4616,89600.0
2009-12-18 11:30:00,10.65,10.67,10.65,10.67,67000.0,7.4616,7.4756,7.4616,7.4756,67000.0
2009-12-18 11:40:00,10.68,10.68,10.64,10.65,44400.0,7.4826,7.4826,7.4546,7.4616,44400.0
2009-12-18 11:50:00,10.65,10.66,10.63,10.64,74200.0,7.4616,7.4686,7.4476,7.4546,74200.0
2009-12-18 12:00:00,10.64,10.64,10.62,10.63,173200.0,7.4546,7.4546,7.4405,7.4476,173200.0
2009-12-18 12:10:00,10.63,10.65,10.62,10.65,84800.0,7.4476,7.4616,7.4405,7.4616,84800.0
2009-12-18 12:20:00,10.65,10.7,10.63,10.69,130400.0,7.4616,7.4966,7.4476,7.4896,130400.0
2009-12-18 12:30:00,10.69,10.75,10.69,10.73,47000.0,7.4896,7.5316,7.4896,7.5176,47000.0
2009-12-18 12:40:00,10.73,10.74,10.71,10.72,45000.0,7.5176,7.5246,7.5036,7.5106,45000.0
2009-12-18 12:50:00,10.73,10.78,10.72,10.78,44600.0,7.5176,7.5526,7.5106,7.5526,44600.0
2009-12-18 13:00:00,10.77,10.8,10.77,10.8,20800.0,7.5456,7.5667,7.5456,7.5667,20800.0
2009-12-18 13:10:00,10.8,10.81,10.76,10.78,55600.0,7.5667,7.5737,7.5386,7.5526,55600.0
2009-12-18 13:20:00,10.78,10.78,10.74,10.74,112000.0,7.5526,7.5526,7.5246,7.5246,112000.0
2009-12-18 13:30:00,10.75,10.75,10.72,10.74,42600.0,7.5316,7.5316,7.5106,7.5246,42600.0
2009-12-18 13:40:00,10.74,10.76,10.72,10.76,100800.0,7.5246,7.5386,7.5106,7.5386,100800.0
2009-12-18 13:50:00,10.76,10.78,10.75,10.76,50800.0,7.5386,7.5526,7.5316,7.5386,50800.0
2009-12-18 14:00:00,10.77,10.77,10.76,10.77,89800.0,7.5456,7.5456,7.5386,7.5456,89800.0
2009-12-18 14:10:00,10.77,10.78,10.77,10.78,30400.0,7.5456,7.5526,7.5456,7.5526,30400.0
2009-12-18 14:20:00,10.78,10.8,10.75,10.77,114800.0,7.5526,7.5667,7.5316,7.5456,114800.0
2009-12-18 14:30:00,10.77,10.78,10.76,10.77,40400.0,7.5456,7.5526,7.5386,7.5456,40400.0
2009-12-18 14:40:00,10.77,10.79,10.77,10.79,53800.0,7.5456,7.5597,7.5456,7.5597,53800.0
2009-12-18 14:50:00,10.79,10.81,10.79,10.81,30200.0,7.5597,7.5737,7.5597,7.5737,30200.0
2009-12-18 15:00:00,10.81,10.82,10.81,10.81,43800.0,7.5737,7.5807,7.5737,7.5737,43800.0
2009-12-18 15:10:00,10.81,10.84,10.81,10.83,63000.0,7.5737,7.5947,7.5737,7.5877,63000.0
2009-12-18 15:20:00,10.83,10.86,10.83,10.85,121200.0,7.5877,7.6087,7.5877,7.6017,121200.0
2009-12-18 15:30:00,10.85,10.85,10.81,10.82,88600.0,7.6017,7.6017,7.5737,7.5807,88600.0
2009-12-18 15:40:00,10.82,10.82,10.79,10.79,128400.0,7.5807,7.5807,7.5597,7.5597,128400.0
2009-12-18 15:50:00,10.79,10.83,10.79,10.83,290400.0,7.5597,7.5877,7.5597,7.5877,290400.0
2009-12-21 09:30:00,10.81,11.06,10.81,11.02,166400.0,7.5737,7.7488,7.5737,7.7208,166400.0
2009-12-21 09:40:00,11.02,11.06,11.02,11.03,157800.0,7.7208,7.7488,7.7208,7.7278,157800.0
2009-12-21 09:50:00,11.03,11.03,10.95,11.0,177200.0,7.7278,7.7278,7.6717,7.7068,177200.0
2009-12-21 10:00:00,11.01,11.05,10.99,11.05,123200.0,7.7138,7.7418,7.6998,7.7418,123200.0
2009-12-21 10:10:00,11.05,11.07,11.04,11.05,368600.0,7.7418,7.7558,7.7348,7.7418,368600.0
2009-12-21 10:20:00,11.05,11.08,11.04,11.06,94400.0,7.7418,7.7628,7.7348,7.7488,94400.0
2009-12-21 10:30:00,11.06,11.07,11.04,11.04,78200.0,7.7488,7.7558,7.7348,7.7348,78200.0
2009-12-21 10:40:00,11.04,11.08,11.03,11.08,255200.0,7.7348,7.7628,7.7278,7.7628,255200.0
2009-12-21 10:50:00,11.08,11.09,11.06,11.09,126400.0,7.7628,7.7698,7.7488,7.7698,126400.0
2009-12-21 11:00:00,11.09,11.14,11.08,11.13,121400.0,7.7698,7.8049,7.7628,7.7979,121400.0
2009-12-21 11:10:00,11.12,11.12,11.11,11.12,37600.0,7.7909,7.7909,7.7838,7.7909,37600.0
2009-12-21 11:20:00,11.12,11.14,11.11,11.14,71800.0,7.7909,7.8049,7.7838,7.8049,71800.0
2009-12-21 11:30:00,11.14,11.19,11.13,11.18,82000.0,7.8049,7.8399,7.7979,7.8329,82000.0
2009-12-21 11:40:00,11.18,11.22,11.18,11.21,106000.0,7.8329,7.8609,7.8329,7.8539,106000.0
2009-12-21 11:50:00,11.21,11.21,11.19,11.2,31600.0,7.8539,7.8539,7.8399,7.8469,31600.0
2009-12-21 12:00:00,11.2,11.2,11.17,11.18,60800.0,7.8469,7.8469,7.8259,7.8329,60800.0
2009-12-21 12:10:00,11.18,11.2,11.17,11.2,46400.0,7.8329,7.8469,7.8259,7.8469,46400.0
2009-12-21 12:20:00,11.2,11.24,11.19,11.22,65600.0,7.8469,7.8749,7.8399,7.8609,65600.0
2009-12-21 12:30:00,11.22,11.23,11.21,11.22,76000.0,7.8609,7.8679,7.8539,7.8609,76000.0
2009-12-21 12:40:00,11.22,11.23,11.19,11.2,43600.0,7.8609,7.8679,7.8399,7.8469,43600.0
2009-12-21 12:50:00,11.19,11.22,11.19,11.2,72800.0,7.8399,7.8609,7.8399,7.8469,72800.0
2009-12-21 13:00:00,11.2,11.24,11.2,11.23,111600.0,7.8469,7.8749,7.8469,7.8679,111600.0
2009-12-21 13:10:00,11.23,11.24,11.22,11.22,143200.0,7.8679,7.8749,7.8609,7.8609,143200.0
2009-12-21 13:20:00,11.22,11.22,11.17,11.18,75000.0,7.8609,7.8609,7.8259,7.8329,75000.0
2009-12-21 13:30:00,11.18,11.19,11.15,11.17,59800.0,7.8329,7.8399,7.8119,7.8259,59800.0
2009-12-21 13:40:00,11.17,11.19,11.15,11.19,74600.0,7.8259,7.8399,7.8119,7.8399,74600.0
2009-12-21 13:50:00,11.19,11.19,11.16,11.17,49000.0,7.8399,7.8399,7.8189,7.8259,49000.0
2009-12-21 14:00:00,11.17,11.18,11.16,11.18,21400.0,7.8259,7.8329,7.8189,7.8329,21400.0
2009-12-21 14:10:00,11.18,11.18,11.16,11.16,42000.0,7.8329,7.8329,7.8189,7.8189,42000.0
2009-12-21 14:20:00,11.17,11.18,11.16,11.16,47200.0,7.8259,7.8329,7.8189,7.8189,47200.0
2009-12-21 14:30:00,11.15,11.15,11.14,11.15,32800.0,7.8119,7.8119,7.8049,7.8119,32800.0
2009-12-21 14:40:00,11.15,11.15,11.14,11.15,29400.0,7.8119,7.8119,7.8049,7.8119,29400.0
2009-12-21 14:50:00,11.15,11.15,11.14,11.15,27800.0,7.8119,7.8119,7.8049,7.8119,27800.0
2009-12-21 15:00:00,11.15,11.16,11.14,11.15,38200.0,7.8119,7.8189,7.8049,7.8119,38200.0
2009-12-21 15:10:00,11.15,11.16,11.13,11.13,130000.0,7.8119,7.8189,7.7979,7.7979,130000.0
2009-12-21 15:20:00,11.13,11.13,11.1,11.1,130800.0,7.7979,7.7979,7.7768,7.7768,130800.0
2009-12-21 15:30:00,11.1,11.1,11.06,11.09,190400.0,7.7768,7.7768,7.7488,7.7698,190400.0
2009-12-21 15:40:00,11.09,11.11,11.06,11.08,173400.0,7.7698,7.7838,7.7488,7.7628,173400.0
2009-12-21 15:50:00,11.08,11.11,11.07,11.11,286000.0,7.7628,7.7838,7.7558,7.7838,286000.0
2009-12-22 09:30:00,11.12,11.13,10.99,11.09,198400.0,7.7909,7.7979,7.6998,7.7698,198400.0
2009-12-22 09:40:00,11.09,11.13,11.08,11.1,128800.0,7.7698,7.7979,7.7628,7.7768,128800.0
2009-12-22 09:50:00,11.1,11.12,11.08,11.08,59000.0,7.7768,7.7909,7.7628,7.7628,59000.0
2009-12-22 10:00:00,11.08,11.15,11.08,11.14,88000.0,7.7628,7.8119,7.7628,7.8049,88000.0
2009-12-22 10:10:00,11.15,11.22,11.14,11.18,149400.0,7.8119,7.8609,7.8049,7.8329,149400.0
2009-12-22 10:20:00,11.18,11.24,11.18,11.22,90400.0,7.8329,7.8749,7.8329,7.8609,90400.0
2009-12-22 10:30:00,11.21,11.21,11.19,11.21,43600.0,7.8539,7.8539,7.8399,7.8539,43600.0
2009-12-22 10:40:00,11.21,11.22,11.2,11.22,42200.0,7.8539,7.8609,7.8469,7.8609,42200.0
2009-12-22 10:50:00,11.22,11.22,11.18,11.19,61600.0,7.8609,7.8609,7.8329,7.8399,61600.0
2009-12-22 11:00:00,11.18,11.19,11.17,11.18,36000.0,7.8329,7.8399,7.8259,7.8329,36000.0
2009-12-22 11:10:00,11.18,11.19,11.17,11.18,36000.0,7.8329,7.8399,7.8259,7.8329,36000.0
2009-12-22 11:20:00,11.18,11.19,11.16,11.16,74200.0,7.8329,7.8399,7.8189,7.8189,74200.0
2009-12-22 11:30:00,11.16,11.16,11.14,11.14,56600.0,7.8189,7.8189,7.8049,7.8049,56600.0
2009-12-22 11:40:00,11.15,11.17,11.14,11.15,72600.0,7.8119,7.8259,7.8049,7.8119,72600.0
2009-12-22 11:50:00,11.15,11.15,11.14,11.15,55200.0,7.8119,7.8119,7.8049,7.8119,55200.0
2009-12-22 12:00:00,11.15,11.15,11.13,11.15,51200.0,7.8119,7.8119,7.7979,7.8119,51200.0
2009-12-22 12:10:00,11.15,11.15,11.13,11.15,37800.0,7.8119,7.8119,7.7979,7.8119,37800.0
2009-12-22 12:20:00,11.15,11.19,11.15,11.17,59000.0,7.8119,7.8399,7.8119,7.8259,59000.0
2009-12-22 12:30:00,11.17,11.18,11.16,11.18,18600.0,7.8259,7.8329,7.8189,7.8329,18600.0
2009-12-22 12:40:00,11.17,11.18,11.16,11.18,31800.0,7.8259,7.8329,7.8189,7.8329,31800.0
2009-12-22 12:50:00,11.18,11.18,11.16,11.17,40400.0,7.8329,7.8329,7.8189,7.8259,40400.0
2009-12-22 13:00:00,11.17,11.2,11.17,11.2,117200.0,7.8259,7.8469,7.8259,7.8469,117200.0
2009-12-22 13:10:00,11.2,11.21,11.19,11.2,48400.0,7.8469,7.8539,7.8399,7.8469,48400.0
2009-12-22 13:20:00,11.2,11.22,11.2,11.22,12600.0,7.8469,7.8609,7.8469,7.8609,12600.0
2009-12-22 13:30:00,11.22,11.22,11.21,11.22,42800.0,7.8609,7.8609,7.8539,7.8609,42800.0
2009-12-22 13:40:00,11.22,11.22,11.2,11.22,63400.0,7.8609,7.8609,7.8469,7.8609,63400.0
2009-12-22 13:50:00,11.21,11.22,11.21,11.22,27600.0,7.8539,7.8609,7.8539,7.8609,27600.0
2009-12-22 14:00:00,11.22,11.22,11.21,11.21,74600.0,7.8609,7.8609,7.8539,7.8539,74600.0
2009-12-22 14:10:00,11.21,11.21,11.2,11.2,40400.0,7.8539,7.8539,7.8469,7.8469,40400.0
2009-12-22 14:20:00,11.21,11.22,11.2,11.21,60600.0,7.8539,7.8609,7.8469,7.8539,60600.0
2009-12-22 14:30:00,11.21,11.22,11.21,11.21,48600.0,7.8539,7.8609,7.8539,7.8539,48600.0
2009-12-22 14:40:00,11.21,11.21,11.2,11.2,29400.0,7.8539,7.8539,7.8469,7.8469,29400.0
2009-12-22 14:50:00,11.2,11.2,11.19,11.19,25400.0,7.8469,7.8469,7.8399,7.8399,25400.0
2009-12-22 15:00:00,11.2,11.2,11.19,11.2,42000.0,7.8469,7.8469,7.8399,7.8469,42000.0
2009-12-22 15:10:00,11.2,11.22,11.19,11.21,90800.0,7.8469,7.8609,7.8399,7.8539,90800.0
2009-12-22 15:20:00,11.21,11.22,11.2,11.21,77200.0,7.8539,7.8609,7.8469,7.8539,77200.0
2009-12-22 15:30:00,11.21,11.22,11.2,11.21,75200.0,7.8539,7.8609,7.8469,7.8539,75200.0
2009-12-22 15:40:00,11.21,11.21,11.18,11.19,130000.0,7.8539,7.8539,7.8329,7.8399,130000.0
2009-12-22 15:50:00,11.19,11.22,11.18,11.2,226200.0,7.8399,7.8609,7.8329,7.8469,226200.0
2009-12-23 09:30:00,11.24,11.24,11.14,11.17,197000.0,7.8749,7.8749,7.8049,7.8259,197000.0
2009-12-23 09:40:00,11.17,11.22,11.17,11.18,141200.0,7.8259,7.8609,7.8259,7.8329,141200.0
2009-12-23 09:50:00,11.18,11.19,11.15,11.15,42400.0,7.8329,7.8399,7.8119,7.8119,42400.0
2009-12-23 10:00:00,11.13,11.15,11.03,11.05,150800.0,7.7979,7.8119,7.7278,7.7418,150800.0
2009-12-23 10:10:00,11.05,11.06,10.99,10.99,67600.0,7.7418,7.7488,7.6998,7.6998,67600.0
2009-12-23 10:20:00,10.99,11.0,10.92,10.93,103600.0,7.6998,7.7068,7.6507,7.6577,103600.0
2009-12-23 10:30:00,10.93,10.96,10.93,10.94,68800.0,7.6577,7.6788,7.6577,7.6647,68800.0
2009-12-23 10:40:00,10.94,10.99,10.94,10.99,36800.0,7.6647,7.6998,7.6647,7.6998,36800.0
2009-12-23 10:50:00,10.99,10.99,10.97,10.99,45400.0,7.6998,7.6998,7.6858,7.6998,45400.0
2009-12-23 11:00:00,10.99,11.0,10.99,10.99,26000.0,7.6998,7.7068,7.6998,7.6998,26000.0
2009-12-23 11:10:00,11.0,11.04,11.0,11.03,38800.0,7.7068,7.7348,7.7068,7.7278,38800.0
2009-12-23 11:20:00,11.04,11.09,11.04,11.08,53200.0,7.7348,7.7698,7.7348,7.7628,53200.0
2009-12-23 11:30:00,11.09,11.09,11.06,11.06,69200.0,7.7698,7.7698,7.7488,7.7488,69200.0
2009-12-23 11:40:00,11.07,11.08,11.06,11.07,13600.0,7.7558,7.7628,7.7488,7.7558,13600.0
2009-12-23 11:50:00,11.07,11.13,11.06,11.13,123800.0,7.7558,7.7979,7.7488,7.7979,123800.0
2009-12-23 12:00:00,11.13,11.13,11.11,11.12,73800.0,7.7979,7.7979,7.7838,7.7909,73800.0
2009-12-23 12:10:00,11.12,11.12,11.12,11.12,7200.0,7.7909,7.7909,7.7909,7.7909,7200.0
2009-12-23 12:20:00,11.12,11.13,11.12,11.13,30400.0,7.7909,7.7979,7.7909,7.7979,30400.0
2009-12-23 12:30:00,11.12,11.13,11.12,11.12,38800.0,7.7909,7.7979,7.7909,7.7909,38800.0
2009-12-23 12:40:00,11.12,11.13,11.12,11.12,20200.0,7.7909,7.7979,7.7909,7.7909,20200.0
2009-12-23 12:50:00,11.12,11.13,11.1,11.1,57200.0,7.7909,7.7979,7.7768,7.7768,57200.0
2009-12-23 13:00:00,11.1,11.11,11.1,11.11,67000.0,7.7768,7.7838,7.7768,7.7838,67000.0
2009-12-23 13:10:00,11.11,11.13,11.11,11.13,49600.0,7.7838,7.7979,7.7838,7.7979,49600.0
2009-12-23 13:20:00,11.13,11.13,11.12,11.13,40200.0,7.7979,7.7979,7.7909,7.7979,40200.0
2009-12-23 13:30:00,11.13,11.13,11.11,11.12,67600.0,7.7979,7.7979,7.7838,7.7909,67600.0
2009-12-23 13:40:00,11.12,11.13,11.11,11.11,65600.0,7.7909,7.7979,7.7838,7.7838,65600.0
2009-12-23 13:50:00,11.12,11.12,11.11,11.12,31800.0,7.7909,7.7909,7.7838,7.7909,31800.0
2009-12-23 14:00:00,11.12,11.12,11.11,11.12,22200.0,7.7909,7.7909,7.7838,7.7909,22200.0
2009-12-23 14:10:00,11.11,11.12,11.11,11.12,21600.0,7.7838,7.7909,7.7838,7.7909,21600.0
2009-12-23 14:20:00,11.11,11.12,11.11,11.11,28200.0,7.7838,7.7909,7.7838,7.7838,28200.0
2009-12-23 14:30:00,11.12,11.12,11.1,11.1,41200.0,7.7909,7.7909,7.7768,7.7768,41200.0
2009-12-23 14:40:00,11.1,11.11,11.09,11.1,32400.0,7.7768,7.7838,7.7698,7.7768,32400.0
2009-12-23 14:50:00,11.1,11.1,11.09,11.1,24400.0,7.7768,7.7768,7.7698,7.7768,24400.0
2009-12-23 15:00:00,11.1,11.1,11.08,11.09,26800.0,7.7768,7.7768,7.7628,7.7698,26800.0
2009-12-23 15:10:00,11.08,11.09,11.08,11.09,74400.0,7.7628,7.7698,7.7628,7.7698,74400.0
2009-12-23 15:20:00,11.09,11.09,11.08,11.09,24400.0,7.7698,7.7698,7.7628,7.7698,24400.0
2009-12-23 15:30:00,11.09,11.09,11.06,11.06,76200.0,7.7698,7.7698,7.7488,7.7488,76200.0
2009-12-23 15:40:00,11.06,11.06,11.05,11.05,68600.0,7.7488,7.7488,7.7418,7.7418,68600.0
2009-12-23 15:50:00,11.05,11.06,11.04,11.06,212800.0,7.7418,7.7488,7.7348,7.7488,212800.0
2009-12-24 09:30:00,11.05,11.05,11.01,11.02,25800.0,7.7418,7.7418,7.7138,7.7208,25800.0
2009-12-24 09:40:00,11.03,11.06,11.02,11.05,21200.0,7.7278,7.7488,7.7208,7.7418,21200.0
2009-12-24 09:50:00,11.04,11.05,11.01,11.01,19800.0,7.7348,7.7418,7.7138,7.7138,19800.0
2009-12-24 10:00:00,11.01,11.02,11.0,11.02,18800.0,7.7138,7.7208,7.7068,7.7208,18800.0
2009-12-24 10:10:00,11.02,11.04,11.02,11.03,44800.0,7.7208,7.7348,7.7208,7.7278,44800.0
2009-12-24 10:20:00,11.03,11.03,11.01,11.02,39600.0,7.7278,7.7278,7.7138,7.7208,39600.0
2009-12-24 10:30:00,11.01,11.01,11.0,11.01,15600.0,7.7138,7.7138,7.7068,7.7138,15600.0
2009-12-24 10:40:00,11.01,11.01,10.99,10.99,22200.0,7.7138,7.7138,7.6998,7.6998,22200.0
2009-12-24 10:50:00,10.99,10.99,10.97,10.99,23400.0,7.6998,7.6998,7.6858,7.6998,23400.0
2009-12-24 11:00:00,10.99,11.0,10.97,10.97,15200.0,7.6998,7.7068,7.6858,7.6858,15200.0
2009-12-24 11:10:00,10.97,10.97,10.95,10.95,32600.0,7.6858,7.6858,7.6717,7.6717,32600.0
2009-12-24 11:20:00,10.96,10.96,10.94,10.95,19600.0,7.6788,7.6788,7.6647,7.6717,19600.0
2009-12-24 11:30:00,10.94,10.97,10.94,10.97,34800.0,7.6647,7.6858,7.6647,7.6858,34800.0
2009-12-24 11:40:00,10.97,10.97,10.95,10.95,22600.0,7.6858,7.6858,7.6717,7.6717,22600.0
2009-12-24 11:50:00,10.95,10.97,10.95,10.97,40600.0,7.6717,7.6858,7.6717,7.6858,40600.0
2009-12-24 12:00:00,10.97,10.97,10.96,10.96,29200.0,7.6858,7.6858,7.6788,7.6788,29200.0
2009-12-24 12:10:00,10.96,10.97,10.96,10.97,25400.0,7.6788,7.6858,7.6788,7.6858,25400.0
2009-12-24 12:20:00,10.97,10.97,10.95,10.95,22000.0,7.6858,7.6858,7.6717,7.6717,22000.0
2009-12-24 12:30:00,10.95,10.95,10.95,10.95,9000.0,7.6717,7.6717,7.6717,7.6717,9000.0
2009-12-24 12:40:00,10.95,10.95,10.95,10.95,13200.0,7.6717,7.6717,7.6717,7.6717,13200.0
2009-12-24 12:50:00,10.95,10.96,10.95,10.96,59000.0,7.6717,7.6788,7.6717,7.6788,59000.0
2009-12-28 09:30:00,10.94,10.99,10.94,10.96,48200.0,7.6647,7.6998,7.6647,7.6788,48200.0
2009-12-28 09:40:00,10.97,10.99,10.96,10.99,48800.0,7.6858,7.6998,7.6788,7.6998,48800.0
2009-12-28 09:50:00,10.99,10.99,10.97,10.97,18600.0,7.6998,7.6998,7.6858,7.6858,18600.0
2009-12-28 10:00:00,10.97,10.99,10.93,10.99,31200.0,7.6858,7.6998,7.6577,7.6998,31200.0
2009-12-28 10:10:00,10.98,10.99,10.92,10.93,20600.0,7.6928,7.6998,7.6507,7.6577,20600.0
2009-12-28 10:20:00,10.93,10.96,10.93,10.94,33600.0,7.6577,7.6788,7.6577,7.6647,33600.0
2009-12-28 10:30:00,10.94,10.95,10.93,10.93,26200.0,7.6647,7.6717,7.6577,7.6577,26200.0
2009-12-28 10:40:00,10.93,10.93,10.92,10.93,41400.0,7.6577,7.6577,7.6507,7.6577,41400.0
2009-12-28 10:50:00,10.93,10.94,10.92,10.93,51800.0,7.6577,7.6647,7.6507,7.6577,51800.0
2009-12-28 11:00:00,10.93,10.93,10.93,10.93,20600.0,7.6577,7.6577,7.6577,7.6577,20600.0
2009-12-28 11:10:00,10.93,10.94,10.9,10.9,37800.0,7.6577,7.6647,7.6367,7.6367,37800.0
2009-12-28 11:20:00,10.9,10.9,10.9,10.9,25200.0,7.6367,7.6367,7.6367,7.6367,25200.0
2009-12-28 11:30:00,10.9,10.92,10.9,10.91,19000.0,7.6367,7.6507,7.6367,7.6437,19000.0
2009-12-28 11:40:00,10.92,10.92,10.9,10.9,16800.0,7.6507,7.6507,7.6367,7.6367,16800.0
2009-12-28 11:50:00,10.9,10.91,10.9,10.91,37200.0,7.6367,7.6437,7.6367,7.6437,37200.0
2009-12-28 12:00:00,10.9,10.9,10.9,10.9,13800.0,7.6367,7.6367,7.6367,7.6367,13800.0
2009-12-28 12:10:00,10.9,10.92,10.9,10.91,42400.0,7.6367,7.6507,7.6367,7.6437,42400.0
2009-12-28 12:20:00,10.9,10.93,10.9,10.93,72000.0,7.6367,7.6577,7.6367,7.6577,72000.0
2009-12-28 12:30:00,10.93,10.93,10.93,10.93,24400.0,7.6577,7.6577,7.6577,7.6577,24400.0
2009-12-28 12:40:00,10.93,10.94,10.93,10.93,25600.0,7.6577,7.6647,7.6577,7.6577,25600.0
2009-12-28 12:50:00,10.93,10.94,10.93,10.94,27600.0,7.6577,7.6647,7.6577,7.6647,27600.0
2009-12-28 13:00:00,10.94,10.96,10.94,10.95,26000.0,7.6647,7.6788,7.6647,7.6717,26000.0
2009-12-28 13:10:00,10.95,10.96,10.95,10.96,21200.0,7.6717,7.6788,7.6717,7.6788,21200.0
2009-12-28 13:20:00,10.95,10.97,10.95,10.97,47400.0,7.6717,7.6858,7.6717,7.6858,47400.0
2009-12-28 13:30:00,10.97,10.97,10.97,10.97,44600.0,7.6858,7.6858,7.6858,7.6858,44600.0
2009-12-28 13:40:00,10.97,10.97,10.97,10.97,40400.0,7.6858,7.6858,7.6858,7.6858,40400.0
2009-12-28 13:50:00,10.97,10.97,10.97,10.97,11200.0,7.6858,7.6858,7.6858,7.6858,11200.0
2009-12-28 14:00:00,10.97,10.97,10.95,10.95,27400.0,7.6858,7.6858,7.6717,7.6717,27400.0
2009-12-28 14:10:00,10.95,10.95,10.87,10.87,120600.0,7.6717,7.6717,7.6157,7.6157,120600.0
2009-12-28 14:20:00,10.86,10.86,10.84,10.85,80400.0,7.6087,7.6087,7.5947,7.6017,80400.0
2009-12-28 14:30:00,10.85,10.87,10.85,10.86,32600.0,7.6017,7.6157,7.6017,7.6087,32600.0
2009-12-28 14:40:00,10.86,10.86,10.83,10.85,24000.0,7.6087,7.6087,7.5877,7.6017,24000.0
2009-12-28 14:50:00,10.85,10.85,10.83,10.83,28800.0,7.6017,7.6017,7.5877,7.5877,28800.0
2009-12-28 15:00:00,10.84,10.85,10.83,10.85,26600.0,7.5947,7.6017,7.5877,7.6017,26600.0
2009-12-28 15:10:00,10.85,10.86,10.84,10.85,86000.0,7.6017,7.6087,7.5947,7.6017,86000.0
2009-12-28 15:20:00,10.85,10.85,10.83,10.83,44400.0,7.6017,7.6017,7.5877,7.5877,44400.0
2009-12-28 15:30:00,10.83,10.85,10.83,10.84,76000.0,7.5877,7.6017,7.5877,7.5947,76000.0
2009-12-28 15:40:00,10.84,10.86,10.83,10.85,81200.0,7.5947,7.6087,7.5877,7.6017,81200.0
2009-12-28 15:50:00,10.85,10.87,10.83,10.87,190400.0,7.6017,7.6157,7.5877,7.6157,190400.0
2009-12-29 09:30:00,10.84,10.87,10.81,10.84,35000.0,7.5947,7.6157,7.5737,7.5947,35000.0
2009-12-29 09:40:00,10.84,10.88,10.84,10.85,27200.0,7.5947,7.6227,7.5947,7.6017,27200.0
2009-12-29 09:50:00,10.84,10.87,10.84,10.86,28600.0,7.5947,7.6157,7.5947,7.6087,28600.0
2009-12-29 10:00:00,10.85,10.85,10.79,10.81,28600.0,7.6017,7.6017,7.5597,7.5737,28600.0
2009-12-29 10:10:00,10.81,10.85,10.81,10.84,25200.0,7.5737,7.6017,7.5737,7.5947,25200.0
2009-12-29 10:20:00,10.84,10.84,10.81,10.81,15600.0,7.5947,7.5947,7.5737,7.5737,15600.0
2009-12-29 10:30:00,10.81,10.81,10.81,10.81,51200.0,7.5737,7.5737,7.5737,7.5737,51200.0
2009-12-29 10:40:00,10.81,10.81,10.79,10.79,16200.0,7.5737,7.5737,7.5597,7.5597,16200.0
2009-12-29 10:50:00,10.79,10.8,10.79,10.8,12200.0,7.5597,7.5667,7.5597,7.5667,12200.0
2009-12-29 11:00:00,10.79,10.81,10.79,10.81,17600.0,7.5597,7.5737,7.5597,7.5737,17600.0
2009-12-29 11:10:00,10.81,10.81,10.81,10.81,20600.0,7.5737,7.5737,7.5737,7.5737,20600.0
2009-12-29 11:20:00,10.81,10.83,10.81,10.81,22200.0,7.5737,7.5877,7.5737,7.5737,22200.0
2009-12-29 11:30:00,10.81,10.83,10.81,10.81,39800.0,7.5737,7.5877,7.5737,7.5737,39800.0
2009-12-29 11:40:00,10.81,10.81,10.77,10.78,26000.0,7.5737,7.5737,7.5456,7.5526,26000.0
2009-12-29 11:50:00,10.78,10.78,10.77,10.78,30000.0,7.5526,7.5526,7.5456,7.5526,30000.0
2009-12-29 12:00:00,10.77,10.78,10.77,10.77,22600.0,7.5456,7.5526,7.5456,7.5456,22600.0
2009-12-29 12:10:00,10.78,10.78,10.75,10.75,51000.0,7.5526,7.5526,7.5316,7.5316,51000.0
2009-12-29 12:20:00,10.76,10.76,10.72,10.72,79400.0,7.5386,7.5386,7.5106,7.5106,79400.0
2009-12-29 12:30:00,10.72,10.75,10.71,10.74,93000.0,7.5106,7.5316,7.5036,7.5246,93000.0
2009-12-29 12:40:00,10.75,10.76,10.74,10.74,96000.0,7.5316,7.5386,7.5246,7.5246,96000.0
2009-12-29 12:50:00,10.74,10.74,10.74,10.74,65200.0,7.5246,7.5246,7.5246,7.5246,65200.0
2009-12-29 13:00:00,10.74,10.76,10.74,10.74,45400.0,7.5246,7.5386,7.5246,7.5246,45400.0
2009-12-29 13:10:00,10.74,10.76,10.74,10.75,34000.0,7.5246,7.5386,7.5246,7.5316,34000.0
2009-12-29 13:20:00,10.76,10.76,10.76,10.76,12200.0,7.5386,7.5386,7.5386,7.5386,12200.0
2009-12-29 13:30:00,10.76,10.76,10.75,10.76,45200.0,7.5386,7.5386,7.5316,7.5386,45200.0
2009-12-29 13:40:00,10.75,10.78,10.74,10.77,56800.0,7.5316,7.5526,7.5246,7.5456,56800.0
2009-12-29 13:50:00,10.77,10.79,10.77,10.79,39600.0,7.5456,7.5597,7.5456,7.5597,39600.0
2009-12-29 14:00:00,10.78,10.81,10.78,10.81,36400.0,7.5526,7.5737,7.5526,7.5737,36400.0
2009-12-29 14:10:00,10.81,10.82,10.8,10.8,19800.0,7.5737,7.5807,7.5667,7.5667,19800.0
2009-12-29 14:20:00,10.8,10.8,10.79,10.79,14800.0,7.5667,7.5667,7.5597,7.5597,14800.0
2009-12-29 14:30:00,10.79,10.8,10.79,10.8,11600.0,7.5597,7.5667,7.5597,7.5667,11600.0
2009-12-29 14:40:00,10.79,10.8,10.76,10.76,53200.0,7.5597,7.5667,7.5386,7.5386,53200.0
2009-12-29 14:50:00,10.77,10.77,10.75,10.77,88600.0,7.5456,7.5456,7.5316,7.5456,88600.0
2009-12-29 15:00:00,10.77,10.78,10.75,10.76,84000.0,7.5456,7.5526,7.5316,7.5386,84000.0
2009-12-29 15:10:00,10.76,10.77,10.76,10.77,60800.0,7.5386,7.5456,7.5386,7.5456,60800.0
2009-12-29 15:20:00,10.77,10.78,10.75,10.76,72200.0,7.5456,7.5526,7.5316,7.5386,72200.0
2009-12-29 15:30:00,10.76,10.78,10.76,10.78,29400.0,7.5386,7.5526,7.5386,7.5526,29400.0
2009-12-29 15:40:00,10.77,10.78,10.75,10.77,113600.0,7.5456,7.5526,7.5316,7.5456,113600.0
2009-12-29 15:50:00,10.77,10.77,10.74,10.75,154000.0,7.5456,7.5456,7.5246,7.5316,154000.0
2009-12-30 09:30:00,10.66,10.75,10.62,10.63,80000.0,7.4686,7.5316,7.4405,7.4476,80000.0
2009-12-30 09:40:00,10.63,10.69,10.6,10.61,131800.0,7.4476,7.4896,7.4265,7.4335,131800.0
2009-12-30 09:50:00,10.61,10.61,10.54,10.56,278800.0,7.4335,7.4335,7.3845,7.3985,278800.0
2009-12-30 10:00:00,10.56,10.56,10.51,10.53,209800.0,7.3985,7.3985,7.3635,7.3775,209800.0
2009-12-30 10:10:00,10.53,10.58,10.52,10.58,86600.0,7.3775,7.4125,7.3705,7.4125,86600.0
2009-12-30 10:20:00,10.58,10.63,10.57,10.57,91800.0,7.4125,7.4476,7.4055,7.4055,91800.0
2009-12-30 10:30:00,10.58,10.61,10.55,10.55,83800.0,7.4125,7.4335,7.3915,7.3915,83800.0
2009-12-30 10:40:00,10.55,10.59,10.55,10.56,59400.0,7.3915,7.4195,7.3915,7.3985,59400.0
2009-12-30 10:50:00,10.55,10.56,10.53,10.53,65200.0,7.3915,7.3985,7.3775,7.3775,65200.0
2009-12-30 11:00:00,10.53,10.53,10.49,10.5,89200.0,7.3775,7.3775,7.3495,7.3565,89200.0
2009-12-30 11:10:00,10.51,10.53,10.5,10.53,49000.0,7.3635,7.3775,7.3565,7.3775,49000.0
2009-12-30 11:20:00,10.53,10.54,10.53,10.53,25000.0,7.3775,7.3845,7.3775,7.3775,25000.0
2009-12-30 11:30:00,10.54,10.55,10.53,10.55,31600.0,7.3845,7.3915,7.3775,7.3915,31600.0
2009-12-30 11:40:00,10.55,10.55,10.51,10.51,55200.0,7.3915,7.3915,7.3635,7.3635,55200.0
2009-12-30 11:50:00,10.51,10.57,10.51,10.53,77000.0,7.3635,7.4055,7.3635,7.3775,77000.0
2009-12-30 12:00:00,10.54,10.54,10.5,10.5,44000.0,7.3845,7.3845,7.3565,7.3565,44000.0
2009-12-30 12:10:00,10.5,10.51,10.47,10.49,143200.0,7.3565,7.3635,7.3355,7.3495,143200.0
2009-12-30 12:20:00,10.49,10.5,10.47,10.49,97400.0,7.3495,7.3565,7.3355,7.3495,97400.0
2009-12-30 12:30:00,10.49,10.49,10.46,10.46,65400.0,7.3495,7.3495,7.3284,7.3284,65400.0
2009-12-30 12:40:00,10.46,10.46,10.43,10.43,75000.0,7.3284,7.3284,7.3074,7.3074,75000.0
2009-12-30 12:50:00,10.43,10.44,10.41,10.42,70600.0,7.3074,7.3144,7.2934,7.3004,70600.0
2009-12-30 13:00:00,10.42,10.45,10.42,10.42,51000.0,7.3004,7.3214,7.3004,7.3004,51000.0
2009-12-30 13:10:00,10.42,10.43,10.4,10.41,54000.0,7.3004,7.3074,7.2864,7.2934,54000.0
2009-12-30 13:20:00,10.4,10.42,10.4,10.4,68200.0,7.2864,7.3004,7.2864,7.2864,68200.0
2009-12-30 13:30:00,10.4,10.4,10.38,10.4,36400.0,7.2864,7.2864,7.2724,7.2864,36400.0
2009-12-30 13:40:00,10.4,10.4,10.4,10.4,48600.0,7.2864,7.2864,7.2864,7.2864,48600.0
2009-12-30 13:50:00,10.4,10.42,10.38,10.41,149000.0,7.2864,7.3004,7.2724,7.2934,149000.0
2009-12-30 14:00:00,10.41,10.42,10.4,10.42,27400.0,7.2934,7.3004,7.2864,7.3004,27400.0
2009-12-30 14:10:00,10.42,10.43,10.42,10.42,32000.0,7.3004,7.3074,7.3004,7.3004,32000.0
2009-12-30 14:20:00,10.42,10.43,10.42,10.42,24600.0,7.3004,7.3074,7.3004,7.3004,24600.0
2009-12-30 14:30:00,10.42,10.45,10.42,10.44,34600.0,7.3004,7.3214,7.3004,7.3144,34600.0
2009-12-30 14:40:00,10.45,10.46,10.44,10.45,24600.0,7.3214,7.3284,7.3144,7.3214,24600.0
2009-12-30 14:50:00,10.46,10.46,10.45,10.45,56400.0,7.3284,7.3284,7.3214,7.3214,56400.0
2009-12-30 15:00:00,10.45,10.45,10.44,10.45,62000.0,7.3214,7.3214,7.3144,7.3214,62000.0
2009-12-30 15:10:00,10.45,10.46,10.44,10.44,122000.0,7.3214,7.3284,7.3144,7.3144,122000.0
2009-12-30 15:20:00,10.45,10.46,10.44,10.45,58600.0,7.3214,7.3284,7.3144,7.3214,58600.0
2009-12-30 15:30:00,10.46,10.48,10.45,10.47,67800.0,7.3284,7.3425,7.3214,7.3355,67800.0
2009-12-30 15:40:00,10.47,10.5,10.47,10.49,134400.0,7.3355,7.3565,7.3355,7.3495,134400.0
2009-12-30 15:50:00,10.49,10.51,10.49,10.49,299000.0,7.3495,7.3635,7.3495,7.3495,299000.0
2009-12-31 09:30:00,10.49,10.49,10.41,10.42,45800.0,7.3495,7.3495,7.2934,7.3004,45800.0
2009-12-31 09:40:00,10.41,10.44,10.4,10.41,15800.0,7.2934,7.3144,7.2864,7.2934,15800.0
2009-12-31 09:50:00,10.43,10.46,10.42,10.45,41200.0,7.3074,7.3284,7.3004,7.3214,41200.0
2009-12-31 10:00:00,10.45,10.47,10.45,10.47,21400.0,7.3214,7.3355,7.3214,7.3355,21400.0
2009-12-31 10:10:00,10.49,10.49,10.45,10.45,35000.0,7.3495,7.3495,7.3214,7.3214,35000.0
2009-12-31 10:20:00,10.45,10.45,10.44,10.45,17600.0,7.3214,7.3214,7.3144,7.3214,17600.0
2009-12-31 10:30:00,10.45,10.47,10.45,10.47,40800.0,7.3214,7.3355,7.3214,7.3355,40800.0
2009-12-31 10:40:00,10.47,10.52,10.47,10.51,83000.0,7.3355,7.3705,7.3355,7.3635,83000.0
2009-12-31 10:50:00,10.52,10.54,10.51,10.53,26200.0,7.3705,7.3845,7.3635,7.3775,26200.0
2009-12-31 11:00:00,10.53,10.53,10.5,10.5,38200.0,7.3775,7.3775,7.3565,7.3565,38200.0
2009-12-31 11:10:00,10.5,10.51,10.49,10.49,54600.0,7.3565,7.3635,7.3495,7.3495,54600.0
2009-12-31 11:20:00,10.49,10.51,10.49,10.51,34800.0,7.3495,7.3635,7.3495,7.3635,34800.0
2009-12-31 11:30:00,10.51,10.51,10.51,10.51,9200.0,7.3635,7.3635,7.3635,7.3635,9200.0
2009-12-31 11:40:00,10.51,10.53,10.51,10.53,43400.0,7.3635,7.3775,7.3635,7.3775,43400.0
2009-12-31 11:50:00,10.54,10.56,10.53,10.55,42200.0,7.3845,7.3985,7.3775,7.3915,42200.0
2009-12-31 12:00:00,10.55,10.55,10.53,10.53,25200.0,7.3915,7.3915,7.3775,7.3775,25200.0
2009-12-31 12:10:00,10.54,10.54,10.53,10.53,14000.0,7.3845,7.3845,7.3775,7.3775,14000.0
2009-12-31 12:20:00,10.54,10.54,10.53,10.53,22800.0,7.3845,7.3845,7.3775,7.3775,22800.0
2009-12-31 12:30:00,10.53,10.53,10.52,10.53,7200.0,7.3775,7.3775,7.3705,7.3775,7200.0
2009-12-31 12:40:00,10.53,10.53,10.52,10.52,73800.0,7.3775,7.3775,7.3705,7.3705,73800.0
2009-12-31 12:50:00,10.52,10.53,10.52,10.53,16600.0,7.3705,7.3775,7.3705,7.3775,16600.0
2009-12-31 13:00:00,10.53,10.54,10.53,10.54,14800.0,7.3775,7.3845,7.3775,7.3845,14800.0
2009-12-31 13:10:00,10.54,10.54,10.5,10.5,51600.0,7.3845,7.3845,7.3565,7.3565,51600.0
2009-12-31 13:20:00,10.5,10.5,10.49,10.5,4200.0,7.3565,7.3565,7.3495,7.3565,4200.0
2009-12-31 13:30:00,10.49,10.5,10.49,10.49,6800.0,7.3495,7.3565,7.3495,7.3495,6800.0
2009-12-31 13:40:00,10.49,10.5,10.49,10.49,17200.0,7.3495,7.3565,7.3495,7.3495,17200.0
2009-12-31 13:50:00,10.49,10.5,10.49,10.5,17200.0,7.3495,7.3565,7.3495,7.3565,17200.0
2009-12-31 14:00:00,10.5,10.5,10.49,10.49,9600.0,7.3565,7.3565,7.3495,7.3495,9600.0
2009-12-31 14:10:00,10.5,10.5,10.49,10.49,13400.0,7.3565,7.3565,7.3495,7.3495,13400.0
2009-12-31 14:20:00,10.5,10.5,10.49,10.5,24400.0,7.3565,7.3565,7.3495,7.3565,24400.0
2009-12-31 14:30:00,10.5,10.51,10.49,10.49,59200.0,7.3565,7.3635,7.3495,7.3495,59200.0
2009-12-31 14:40:00,10.49,10.49,10.48,10.48,20000.0,7.3495,7.3495,7.3425,7.3425,20000.0
2009-12-31 14:50:00,10.48,10.49,10.48,10.49,24000.0,7.3425,7.3495,7.3425,7.3495,24000.0
2009-12-31 15:00:00,10.49,10.49,10.48,10.48,30000.0,7.3495,7.3495,7.3425,7.3425,30000.0
2009-12-31 15:10:00,10.49,10.49,10.48,10.49,14400.0,7.3495,7.3495,7.3425,7.3495,14400.0
2009-12-31 15:20:00,10.49,10.49,10.47,10.47,41200.0,7.3495,7.3495,7.3355,7.3355,41200.0
2009-12-31 15:30:00,10.47,10.47,10.45,10.46,84200.0,7.3355,7.3355,7.3214,7.3284,84200.0
2009-12-31 15:40:00,10.46,10.46,10.4,10.4,121000.0,7.3284,7.3284,7.2864,7.2864,121000.0
2009-12-31 15:50:00,10.4,10.41,10.37,10.37,190600.0,7.2864,7.2934,7.2654,7.2654,190600.0
2010-01-04 09:30:00,10.42,10.45,10.38,10.43,85600.0,7.3004,7.3214,7.2724,7.3074,85600.0
2010-01-04 09:40:00,10.43,10.45,10.4,10.45,61800.0,7.3074,7.3214,7.2864,7.3214,61800.0
2010-01-04 09:50:00,10.45,10.45,10.42,10.42,101800.0,7.3214,7.3214,7.3004,7.3004,101800.0
2010-01-04 10:00:00,10.43,10.44,10.4,10.41,140000.0,7.3074,7.3144,7.2864,7.2934,140000.0
2010-01-04 10:10:00,10.41,10.42,10.38,10.38,51000.0,7.2934,7.3004,7.2724,7.2724,51000.0
2010-01-04 10:20:00,10.38,10.4,10.34,10.4,98400.0,7.2724,7.2864,7.2444,7.2864,98400.0
2010-01-04 10:30:00,10.4,10.41,10.38,10.39,75000.0,7.2864,7.2934,7.2724,7.2794,75000.0
2010-01-04 10:40:00,10.39,10.4,10.37,10.38,30000.0,7.2794,7.2864,7.2654,7.2724,30000.0
2010-01-04 10:50:00,10.38,10.4,10.36,10.37,69200.0,7.2724,7.2864,7.2584,7.2654,69200.0
2010-01-04 11:00:00,10.37,10.39,10.37,10.38,68800.0,7.2654,7.2794,7.2654,7.2724,68800.0
2010-01-04 11:10:00,10.38,10.41,10.38,10.41,93400.0,7.2724,7.2934,7.2724,7.2934,93400.0
2010-01-04 11:20:00,10.4,10.42,10.4,10.41,76600.0,7.2864,7.3004,7.2864,7.2934,76600.0
2010-01-04 11:30:00,10.42,10.42,10.4,10.41,122200.0,7.3004,7.3004,7.2864,7.2934,122200.0
2010-01-04 11:40:00,10.42,10.44,10.42,10.44,69200.0,7.3004,7.3144,7.3004,7.3144,69200.0
2010-01-04 11:50:00,10.44,10.46,10.43,10.45,84000.0,7.3144,7.3284,7.3074,7.3214,84000.0
2010-01-04 12:00:00,10.45,10.46,10.44,10.44,83600.0,7.3214,7.3284,7.3144,7.3144,83600.0
2010-01-04 12:10:00,10.44,10.45,10.43,10.43,35200.0,7.3144,7.3214,7.3074,7.3074,35200.0
2010-01-04 12:20:00,10.43,10.44,10.43,10.43,42000.0,7.3074,7.3144,7.3074,7.3074,42000.0
2010-01-04 12:30:00,10.43,10.44,10.4,10.4,75200.0,7.3074,7.3144,7.2864,7.2864,75200.0
2010-01-04 12:40:00,10.4,10.42,10.39,10.39,87800.0,7.2864,7.3004,7.2794,7.2794,87800.0
2010-01-04 12:50:00,10.39,10.39,10.37,10.38,25400.0,7.2794,7.2794,7.2654,7.2724,25400.0
2010-01-04 13:00:00,10.38,10.38,10.34,10.34,35000.0,7.2724,7.2724,7.2444,7.2444,35000.0
2010-01-04 13:10:00,10.35,10.35,10.32,10.33,36800.0,7.2514,7.2514,7.2304,7.2374,36800.0
2010-01-04 13:20:00,10.33,10.34,10.33,10.33,41800.0,7.2374,7.2444,7.2374,7.2374,41800.0
2010-01-04 13:30:00,10.33,10.34,10.31,10.33,55000.0,7.2374,7.2444,7.2234,7.2374,55000.0
2010-01-04 13:40:00,10.33,10.35,10.33,10.35,38800.0,7.2374,7.2514,7.2374,7.2514,38800.0
2010-01-04 13:50:00,10.35,10.36,10.35,10.36,42600.0,7.2514,7.2584,7.2514,7.2584,42600.0
2010-01-04 14:00:00,10.36,10.36,10.35,10.36,19600.0,7.2584,7.2584,7.2514,7.2584,19600.0
2010-01-04 14:10:00,10.36,10.36,10.32,10.35,105600.0,7.2584,7.2584,7.2304,7.2514,105600.0
2010-01-04 14:20:00,10.36,10.37,10.34,10.35,117200.0,7.2584,7.2654,7.2444,7.2514,117200.0
2010-01-04 14:30:00,10.35,10.37,10.32,10.37,209000.0,7.2514,7.2654,7.2304,7.2654,209000.0
2010-01-04 14:40:00,10.38,10.42,10.37,10.41,109400.0,7.2724,7.3004,7.2654,7.2934,109400.0
2010-01-04 14:50:00,10.41,10.42,10.39,10.4,64400.0,7.2934,7.3004,7.2794,7.2864,64400.0
2010-01-04 15:00:00,10.4,10.4,10.37,10.37,127800.0,7.2864,7.2864,7.2654,7.2654,127800.0
2010-01-04 15:10:00,10.38,10.38,10.37,10.37,65800.0,7.2724,7.2724,7.2654,7.2654,65800.0
2010-01-04 15:20:00,10.38,10.38,10.37,10.38,69000.0,7.2724,7.2724,7.2654,7.2724,69000.0
2010-01-04 15:30:00,10.38,10.39,10.37,10.38,96000.0,7.2724,7.2794,7.2654,7.2724,96000.0
2010-01-04 15:40:00,10.38,10.4,10.38,10.39,173000.0,7.2724,7.2864,7.2724,7.2794,173000.0
2010-01-04 15:50:00,10.39,10.44,10.37,10.43,705200.0,7.2794,7.3144,7.2654,7.3074,705200.0
2010-01-05 09:30:00,10.38,10.42,10.36,10.4,85800.0,7.2724,7.3004,7.2584,7.2864,85800.0
2010-01-05 09:40:00,10.4,10.45,10.39,10.45,170800.0,7.2864,7.3214,7.2794,7.3214,170800.0
2010-01-05 09:50:00,10.45,10.45,10.4,10.4,58400.0,7.3214,7.3214,7.2864,7.2864,58400.0
2010-01-05 10:00:00,10.4,10.45,10.38,10.43,143800.0,7.2864,7.3214,7.2724,7.3074,143800.0
2010-01-05 10:10:00,10.43,10.55,10.43,10.55,150200.0,7.3074,7.3915,7.3074,7.3915,150200.0
2010-01-05 10:20:00,10.55,10.58,10.54,10.56,141200.0,7.3915,7.4125,7.3845,7.3985,141200.0
2010-01-05 10:30:00,10.56,10.61,10.56,10.61,103600.0,7.3985,7.4335,7.3985,7.4335,103600.0
2010-01-05 10:40:00,10.62,10.65,10.61,10.65,113800.0,7.4405,7.4616,7.4335,7.4616,113800.0
2010-01-05 10:50:00,10.65,10.68,10.64,10.68,95800.0,7.4616,7.4826,7.4546,7.4826,95800.0
2010-01-05 11:00:00,10.68,10.71,10.67,10.71,113400.0,7.4826,7.5036,7.4756,7.5036,113400.0
2010-01-05 11:10:00,10.71,10.71,10.67,10.71,190000.0,7.5036,7.5036,7.4756,7.5036,190000.0
2010-01-05 11:20:00,10.71,10.71,10.69,10.7,133800.0,7.5036,7.5036,7.4896,7.4966,133800.0
2010-01-05 11:30:00,10.7,10.71,10.67,10.7,198800.0,7.4966,7.5036,7.4756,7.4966,198800.0
2010-01-05 11:40:00,10.7,10.71,10.69,10.7,77400.0,7.4966,7.5036,7.4896,7.4966,77400.0
2010-01-05 11:50:00,10.7,10.71,10.69,10.71,103600.0,7.4966,7.5036,7.4896,7.5036,103600.0
2010-01-05 12:00:00,10.71,10.71,10.7,10.7,26200.0,7.5036,7.5036,7.4966,7.4966,26200.0
2010-01-05 12:10:00,10.7,10.7,10.68,10.68,65600.0,7.4966,7.4966,7.4826,7.4826,65600.0
2010-01-05 12:20:00,10.68,10.71,10.68,10.69,59200.0,7.4826,7.5036,7.4826,7.4896,59200.0
2010-01-05 12:30:00,10.69,10.7,10.68,10.7,75000.0,7.4896,7.4966,7.4826,7.4966,75000.0
2010-01-05 12:40:00,10.7,10.71,10.69,10.71,63600.0,7.4966,7.5036,7.4896,7.5036,63600.0
2010-01-05 12:50:00,10.71,10.71,10.7,10.7,23800.0,7.5036,7.5036,7.4966,7.4966,23800.0
2010-01-05 13:00:00,10.7,10.71,10.68,10.69,77800.0,7.4966,7.5036,7.4826,7.4896,77800.0
2010-01-05 13:10:00,10.69,10.69,10.68,10.69,30200.0,7.4896,7.4896,7.4826,7.4896,30200.0
2010-01-05 13:20:00,10.69,10.69,10.66,10.69,71400.0,7.4896,7.4896,7.4686,7.4896,71400.0
2010-01-05 13:30:00,10.69,10.7,10.69,10.7,27200.0,7.4896,7.4966,7.4896,7.4966,27200.0
2010-01-05 13:40:00,10.7,10.71,10.7,10.7,50200.0,7.4966,7.5036,7.4966,7.4966,50200.0
2010-01-05 13:50:00,10.7,10.74,10.69,10.72,132000.0,7.4966,7.5246,7.4896,7.5106,132000.0
2010-01-05 14:00:00,10.72,10.74,10.69,10.69,63000.0,7.5106,7.5246,7.4896,7.4896,63000.0
2010-01-05 14:10:00,10.69,10.72,10.69,10.7,235200.0,7.4896,7.5106,7.4896,7.4966,235200.0
2010-01-05 14:20:00,10.7,10.71,10.69,10.7,60400.0,7.4966,7.5036,7.4896,7.4966,60400.0
2010-01-05 14:30:00,10.7,10.7,10.67,10.67,137200.0,7.4966,7.4966,7.4756,7.4756,137200.0
2010-01-05 14:40:00,10.68,10.68,10.67,10.67,62200.0,7.4826,7.4826,7.4756,7.4756,62200.0
2010-01-05 14:50:00,10.68,10.68,10.66,10.67,55600.0,7.4826,7.4826,7.4686,7.4756,55600.0
2010-01-05 15:00:00,10.66,10.67,10.65,10.66,96200.0,7.4686,7.4756,7.4616,7.4686,96200.0
2010-01-05 15:10:00,10.66,10.68,10.65,10.65,60600.0,7.4686,7.4826,7.4616,7.4616,60600.0
2010-01-05 15:20:00,10.66,10.67,10.65,10.65,78400.0,7.4686,7.4756,7.4616,7.4616,78400.0
2010-01-05 15:30:00,10.66,10.68,10.65,10.68,119200.0,7.4686,7.4826,7.4616,7.4826,119200.0
2010-01-05 15:40:00,10.68,10.69,10.67,10.69,208400.0,7.4826,7.4896,7.4756,7.4896,208400.0
2010-01-05 15:50:00,10.69,10.72,10.68,10.7,437400.0,7.4896,7.5106,7.4826,7.4966,437400.0
2010-01-06 09:30:00,10.68,10.88,10.63,10.87,256200.0,7.4826,7.6227,7.4476,7.6157,256200.0
2010-01-06 09:40:00,10.87,11.11,10.86,11.11,659800.0,7.6157,7.7838,7.6087,7.7838,659800.0
2010-01-06 09:50:00,11.12,11.12,11.03,11.09,496800.0,7.7909,7.7909,7.7278,7.7698,496800.0
2010-01-06 10:00:00,11.08,11.11,11.02,11.03,457000.0,7.7628,7.7838,7.7208,7.7278,457000.0
2010-01-06 10:10:00,11.03,11.03,10.94,10.99,301600.0,7.7278,7.7278,7.6647,7.6998,301600.0
2010-01-06 10:20:00,10.99,11.02,10.97,10.98,207200.0,7.6998,7.7208,7.6858,7.6928,207200.0
2010-01-06 10:30:00,10.97,10.99,10.95,10.95,208600.0,7.6858,7.6998,7.6717,7.6717,208600.0
2010-01-06 10:40:00,10.95,10.96,10.93,10.95,199200.0,7.6717,7.6788,7.6577,7.6717,199200.0
2010-01-06 10:50:00,10.95,11.04,10.95,11.02,146000.0,7.6717,7.7348,7.6717,7.7208,146000.0
2010-01-06 11:00:00,11.02,11.11,11.02,11.1,213800.0,7.7208,7.7838,7.7208,7.7768,213800.0
2010-01-06 11:10:00,11.11,11.12,11.06,11.09,264600.0,7.7838,7.7909,7.7488,7.7698,264600.0
2010-01-06 11:20:00,11.09,11.12,11.09,11.11,211200.0,7.7698,7.7909,7.7698,7.7838,211200.0
2010-01-06 11:30:00,11.11,11.12,11.02,11.03,147200.0,7.7838,7.7909,7.7208,7.7278,147200.0
2010-01-06 11:40:00,11.03,11.04,11.02,11.04,56800.0,7.7278,7.7348,7.7208,7.7348,56800.0
2010-01-06 11:50:00,11.04,11.07,11.04,11.05,62800.0,7.7348,7.7558,7.7348,7.7418,62800.0
2010-01-06 12:00:00,11.05,11.05,10.97,10.97,132000.0,7.7418,7.7418,7.6858,7.6858,132000.0
2010-01-06 12:10:00,10.97,10.98,10.93,10.95,114200.0,7.6858,7.6928,7.6577,7.6717,114200.0
2010-01-06 12:20:00,10.95,10.95,10.9,10.91,56400.0,7.6717,7.6717,7.6367,7.6437,56400.0
2010-01-06 12:30:00,10.91,10.97,10.91,10.97,40200.0,7.6437,7.6858,7.6437,7.6858,40200.0
2010-01-06 12:40:00,10.97,10.98,10.96,10.98,34600.0,7.6858,7.6928,7.6788,7.6928,34600.0
2010-01-06 12:50:00,10.98,11.01,10.98,11.01,52600.0,7.6928,7.7138,7.6928,7.7138,52600.0
2010-01-06 13:00:00,11.01,11.01,10.99,10.99,56200.0,7.7138,7.7138,7.6998,7.6998,56200.0
2010-01-06 13:10:00,10.99,10.99,10.95,10.96,76000.0,7.6998,7.6998,7.6717,7.6788,76000.0
2010-01-06 13:20:00,10.97,10.99,10.95,10.99,45800.0,7.6858,7.6998,7.6717,7.6998,45800.0
2010-01-06 13:30:00,10.98,11.01,10.98,11.0,99000.0,7.6928,7.7138,7.6928,7.7068,99000.0
2010-01-06 13:40:00,11.0,11.01,10.98,11.0,80200.0,7.7068,7.7138,7.6928,7.7068,80200.0
2010-01-06 13:50:00,11.01,11.01,10.99,10.99,73200.0,7.7138,7.7138,7.6998,7.6998,73200.0
2010-01-06 14:00:00,10.99,11.01,10.97,11.0,135000.0,7.6998,7.7138,7.6858,7.7068,135000.0
2010-01-06 14:10:00,11.0,11.01,10.99,11.0,144000.0,7.7068,7.7138,7.6998,7.7068,144000.0
2010-01-06 14:20:00,10.99,11.02,10.99,11.01,241400.0,7.6998,7.7208,7.6998,7.7138,241400.0
2010-01-06 14:30:00,11.02,11.08,11.01,11.06,127600.0,7.7208,7.7628,7.7138,7.7488,127600.0
2010-01-06 14:40:00,11.06,11.08,11.05,11.07,61800.0,7.7488,7.7628,7.7418,7.7558,61800.0
2010-01-06 14:50:00,11.07,11.08,11.06,11.06,81600.0,7.7558,7.7628,7.7488,7.7488,81600.0
2010-01-06 15:00:00,11.06,11.06,11.05,11.06,140000.0,7.7488,7.7488,7.7418,7.7488,140000.0
2010-01-06 15:10:00,11.06,11.06,11.02,11.05,292600.0,7.7488,7.7488,7.7208,7.7418,292600.0
2010-01-06 15:20:00,11.05,11.07,11.05,11.06,191200.0,7.7418,7.7558,7.7418,7.7488,191200.0
2010-01-06 15:30:00,11.06,11.1,11.06,11.09,227400.0,7.7488,7.7768,7.7488,7.7698,227400.0
2010-01-06 15:40:00,11.09,11.1,11.05,11.06,289800.0,7.7698,7.7768,7.7418,7.7488,289800.0
2010-01-06 15:50:00,11.06,11.11,11.05,11.11,794800.0,7.7488,7.7838,7.7418,7.7838,794800.0
2010-01-07 09:30:00,11.19,11.5,11.19,11.48,561400.0,7.8399,8.0571,7.8399,8.0431,561400.0
2010-01-07 09:40:00,11.48,11.49,11.43,11.45,322000.0,8.0431,8.0501,8.008,8.0221,322000.0
2010-01-07 09:50:00,11.44,11.47,11.4,11.43,450000.0,8.0151,8.0361,7.987,8.008,450000.0
2010-01-07 10:00:00,11.43,11.47,11.43,11.46,208200.0,8.008,8.0361,8.008,8.0291,208200.0
2010-01-07 10:10:00,11.46,11.47,11.4,11.42,280000.0,8.0291,8.0361,7.987,8.001,280000.0
2010-01-07 10:20:00,11.41,11.44,11.4,11.43,225400.0,7.994,8.0151,7.987,8.008,225400.0
2010-01-07 10:30:00,11.44,11.48,11.42,11.45,513600.0,8.0151,8.0431,8.001,8.0221,513600.0
2010-01-07 10:40:00,11.46,11.55,11.45,11.53,524400.0,8.0291,8.0921,8.0221,8.0781,524400.0
2010-01-07 10:50:00,11.54,11.55,11.5,11.51,227800.0,8.0851,8.0921,8.0571,8.0641,227800.0
2010-01-07 11:00:00,11.51,11.52,11.47,11.51,161600.0,8.0641,8.0711,8.0361,8.0641,161600.0
2010-01-07 11:10:00,11.52,11.52,11.47,11.47,145600.0,8.0711,8.0711,8.0361,8.0361,145600.0
2010-01-07 11:20:00,11.48,11.49,11.42,11.42,222800.0,8.0431,8.0501,8.001,8.001,222800.0
2010-01-07 11:30:00,11.42,11.47,11.4,11.41,122600.0,8.001,8.0361,7.987,7.994,122600.0
2010-01-07 11:40:00,11.41,11.46,11.41,11.45,169200.0,7.994,8.0291,7.994,8.0221,169200.0
2010-01-07 11:50:00,11.45,11.46,11.45,11.46,123000.0,8.0221,8.0291,8.0221,8.0291,123000.0
2010-01-07 12:00:00,11.46,11.54,11.46,11.49,305400.0,8.0291,8.0851,8.0291,8.0501,305400.0
2010-01-07 12:10:00,11.49,11.49,11.47,11.49,65200.0,8.0501,8.0501,8.0361,8.0501,65200.0
2010-01-07 12:20:00,11.49,11.5,11.48,11.5,151800.0,8.0501,8.0571,8.0431,8.0571,151800.0
2010-01-07 12:30:00,11.49,11.52,11.49,11.5,154000.0,8.0501,8.0711,8.0501,8.0571,154000.0
2010-01-07 12:40:00,11.5,11.51,11.49,11.49,53400.0,8.0571,8.0641,8.0501,8.0501,53400.0
2010-01-07 12:50:00,11.49,11.51,11.47,11.47,90600.0,8.0501,8.0641,8.0361,8.0361,90600.0
2010-01-07 13:00:00,11.47,11.47,11.46,11.46,47000.0,8.0361,8.0361,8.0291,8.0291,47000.0
2010-01-07 13:10:00,11.46,11.49,11.46,11.47,116400.0,8.0291,8.0501,8.0291,8.0361,116400.0
2010-01-07 13:20:00,11.47,11.47,11.44,11.45,196800.0,8.0361,8.0361,8.0151,8.0221,196800.0
2010-01-07 13:30:00,11.45,11.51,11.45,11.5,675600.0,8.0221,8.0641,8.0221,8.0571,675600.0
2010-01-07 13:40:00,11.5,11.51,11.49,11.49,86000.0,8.0571,8.0641,8.0501,8.0501,86000.0
2010-01-07 13:50:00,11.49,11.49,11.46,11.47,58800.0,8.0501,8.0501,8.0291,8.0361,58800.0
2010-01-07 14:00:00,11.47,11.47,11.46,11.46,105800.0,8.0361,8.0361,8.0291,8.0291,105800.0
2010-01-07 14:10:00,11.46,11.47,11.45,11.47,182000.0,8.0291,8.0361,8.0221,8.0361,182000.0
2010-01-07 14:20:00,11.47,11.47,11.45,11.46,170000.0,8.0361,8.0361,8.0221,8.0291,170000.0
2010-01-07 14:30:00,11.46,11.49,11.45,11.48,186400.0,8.0291,8.0501,8.0221,8.0431,186400.0
2010-01-07 14:40:00,11.48,11.51,11.47,11.49,230200.0,8.0431,8.0641,8.0361,8.0501,230200.0
2010-01-07 14:50:00,11.49,11.5,11.48,11.49,127400.0,8.0501,8.0571,8.0431,8.0501,127400.0
2010-01-07 15:00:00,11.49,11.5,11.47,11.5,265800.0,8.0501,8.0571,8.0361,8.0571,265800.0
2010-01-07 15:10:00,11.5,11.51,11.49,11.49,151400.0,8.0571,8.0641,8.0501,8.0501,151400.0
2010-01-07 15:20:00,11.49,11.58,11.49,11.56,334000.0,8.0501,8.1131,8.0501,8.0991,334000.0
2010-01-07 15:30:00,11.56,11.62,11.56,11.6,300800.0,8.0991,8.1412,8.0991,8.1271,300800.0
2010-01-07 15:40:00,11.6,11.63,11.56,11.63,478800.0,8.1271,8.1482,8.0991,8.1482,478800.0
2010-01-07 15:50:00,11.62,11.63,11.6,11.62,552800.0,8.1412,8.1482,8.1271,8.1412,552800.0
2010-01-08 09:30:00,11.56,11.57,11.48,11.49,104200.0,8.0991,8.1061,8.0431,8.0501,104200.0
2010-01-08 09:40:00,11.5,11.53,11.45,11.5,184600.0,8.0571,8.0781,8.0221,8.0571,184600.0
2010-01-08 09:50:00,11.49,11.51,11.45,11.5,121400.0,8.0501,8.0641,8.0221,8.0571,121400.0
2010-01-08 10:00:00,11.5,11.52,11.49,11.49,141200.0,8.0571,8.0711,8.0501,8.0501,141200.0
2010-01-08 10:10:00,11.49,11.51,11.49,11.49,110200.0,8.0501,8.0641,8.0501,8.0501,110200.0
2010-01-08 10:20:00,11.49,11.5,11.46,11.47,125200.0,8.0501,8.0571,8.0291,8.0361,125200.0
2010-01-08 10:30:00,11.47,11.49,11.45,11.45,152800.0,8.0361,8.0501,8.0221,8.0221,152800.0
2010-01-08 10:40:00,11.45,11.45,11.38,11.39,177000.0,8.0221,8.0221,7.973,7.98,177000.0
2010-01-08 10:50:00,11.4,11.4,11.38,11.4,87400.0,7.987,7.987,7.973,7.987,87400.0
2010-01-08 11:00:00,11.4,11.43,11.4,11.4,73600.0,7.987,8.008,7.987,7.987,73600.0
2010-01-08 11:10:00,11.4,11.41,11.38,11.4,105800.0,7.987,7.994,7.973,7.987,105800.0
2010-01-08 11:20:00,11.4,11.43,11.39,11.43,79000.0,7.987,8.008,7.98,8.008,79000.0
2010-01-08 11:30:00,11.43,11.43,11.4,11.4,70200.0,8.008,8.008,7.987,7.987,70200.0
2010-01-08 11:40:00,11.4,11.44,11.4,11.44,52200.0,7.987,8.0151,7.987,8.0151,52200.0
2010-01-08 11:50:00,11.44,11.45,11.43,11.45,35600.0,8.0151,8.0221,8.008,8.0221,35600.0
2010-01-08 12:00:00,11.45,11.45,11.43,11.44,138200.0,8.0221,8.0221,8.008,8.0151,138200.0
2010-01-08 12:10:00,11.44,11.46,11.44,11.45,45200.0,8.0151,8.0291,8.0151,8.0221,45200.0
2010-01-08 12:20:00,11.45,11.46,11.44,11.45,112200.0,8.0221,8.0291,8.0151,8.0221,112200.0
2010-01-08 12:30:00,11.44,11.45,11.43,11.44,74800.0,8.0151,8.0221,8.008,8.0151,74800.0
2010-01-08 12:40:00,11.44,11.45,11.41,11.42,103400.0,8.0151,8.0221,7.994,8.001,103400.0
2010-01-08 12:50:00,11.42,11.44,11.41,11.43,173000.0,8.001,8.0151,7.994,8.008,173000.0
2010-01-08 13:00:00,11.43,11.45,11.43,11.43,84200.0,8.008,8.0221,8.008,8.008,84200.0
2010-01-08 13:10:00,11.43,11.46,11.43,11.45,82200.0,8.008,8.0291,8.008,8.0221,82200.0
2010-01-08 13:20:00,11.45,11.47,11.45,11.46,305600.0,8.0221,8.0361,8.0221,8.0291,305600.0
2010-01-08 13:30:00,11.46,11.47,11.45,11.47,83400.0,8.0291,8.0361,8.0221,8.0361,83400.0
2010-01-08 13:40:00,11.47,11.47,11.45,11.46,229200.0,8.0361,8.0361,8.0221,8.0291,229200.0
2010-01-08 13:50:00,11.46,11.47,11.43,11.44,217800.0,8.0291,8.0361,8.008,8.0151,217800.0
2010-01-08 14:00:00,11.43,11.46,11.41,11.41,214400.0,8.008,8.0291,7.994,7.994,214400.0
2010-01-08 14:10:00,11.41,11.45,11.4,11.43,173800.0,7.994,8.0221,7.987,8.008,173800.0
2010-01-08 14:20:00,11.43,11.45,11.42,11.44,84800.0,8.008,8.0221,8.001,8.0151,84800.0
2010-01-08 14:30:00,11.45,11.45,11.43,11.43,47000.0,8.0221,8.0221,8.008,8.008,47000.0
2010-01-08 14:40:00,11.43,11.47,11.42,11.45,110600.0,8.008,8.0361,8.001,8.0221,110600.0
2010-01-08 14:50:00,11.45,11.46,11.44,11.45,98000.0,8.0221,8.0291,8.0151,8.0221,98000.0
2010-01-08 15:00:00,11.45,11.46,11.45,11.45,121600.0,8.0221,8.0291,8.0221,8.0221,121600.0
2010-01-08 15:10:00,11.45,11.45,11.43,11.44,261800.0,8.0221,8.0221,8.008,8.0151,261800.0
2010-01-08 15:20:00,11.44,11.46,11.44,11.45,191200.0,8.0151,8.0291,8.0151,8.0221,191200.0
2010-01-08 15:30:00,11.45,11.45,11.43,11.45,330800.0,8.0221,8.0221,8.008,8.0221,330800.0
2010-01-08 15:40:00,11.44,11.46,11.44,11.45,237800.0,8.0151,8.0291,8.0151,8.0221,237800.0
2010-01-08 15:50:00,11.44,11.45,11.43,11.44,360400.0,8.0151,8.0221,8.008,8.0151,360400.0
2010-01-11 09:30:00,11.55,11.55,11.4,11.45,182800.0,8.0921,8.0921,7.987,8.0221,182800.0
2010-01-11 09:40:00,11.45,11.45,11.33,11.34,275600.0,8.0221,8.0221,7.938,7.945,275600.0
2010-01-11 09:50:00,11.34,11.34,11.22,11.23,221400.0,7.945,7.945,7.8609,7.8679,221400.0
2010-01-11 10:00:00,11.23,11.31,11.21,11.21,148400.0,7.8679,7.924,7.8539,7.8539,148400.0
2010-01-11 10:10:00,11.21,11.26,11.2,11.24,105600.0,7.8539,7.8889,7.8469,7.8749,105600.0
2010-01-11 10:20:00,11.24,11.27,11.22,11.27,72800.0,7.8749,7.8959,7.8609,7.8959,72800.0
2010-01-11 10:30:00,11.27,11.29,11.27,11.28,168000.0,7.8959,7.91,7.8959,7.903,168000.0
2010-01-11 10:40:00,11.28,11.33,11.27,11.33,151000.0,7.903,7.938,7.8959,7.938,151000.0
2010-01-11 10:50:00,11.33,11.33,11.29,11.31,64400.0,7.938,7.938,7.91,7.924,64400.0
2010-01-11 11:00:00,11.31,11.33,11.3,11.31,135400.0,7.924,7.938,7.917,7.924,135400.0
2010-01-11 11:10:00,11.31,11.37,11.31,11.34,240200.0,7.924,7.966,7.924,7.945,240200.0
2010-01-11 11:20:00,11.35,11.35,11.33,11.33,47200.0,7.952,7.952,7.938,7.938,47200.0
2010-01-11 11:30:00,11.33,11.33,11.31,11.32,51200.0,7.938,7.938,7.924,7.931,51200.0
2010-01-11 11:40:00,11.32,11.33,11.3,11.32,46200.0,7.931,7.938,7.917,7.931,46200.0
2010-01-11 11:50:00,11.33,11.34,11.31,11.34,88600.0,7.938,7.945,7.924,7.945,88600.0
2010-01-11 12:00:00,11.34,11.34,11.32,11.33,51800.0,7.945,7.945,7.931,7.938,51800.0
2010-01-11 12:10:00,11.32,11.33,11.31,11.31,72200.0,7.931,7.938,7.924,7.924,72200.0
2010-01-11 12:20:00,11.31,11.32,11.3,11.3,59800.0,7.924,7.931,7.917,7.917,59800.0
2010-01-11 12:30:00,11.31,11.31,11.28,11.28,36800.0,7.924,7.924,7.903,7.903,36800.0
2010-01-11 12:40:00,11.29,11.29,11.26,11.27,39000.0,7.91,7.91,7.8889,7.8959,39000.0
2010-01-11 12:50:00,11.27,11.31,11.27,11.29,51600.0,7.8959,7.924,7.8959,7.91,51600.0
2010-01-11 13:00:00,11.29,11.29,11.27,11.28,21400.0,7.91,7.91,7.8959,7.903,21400.0
2010-01-11 13:10:00,11.28,11.3,11.27,11.29,78400.0,7.903,7.917,7.8959,7.91,78400.0
2010-01-11 13:20:00,11.29,11.33,11.29,11.33,80400.0,7.91,7.938,7.91,7.938,80400.0
2010-01-11 13:30:00,11.33,11.33,11.32,11.32,11400.0,7.938,7.938,7.931,7.931,11400.0
2010-01-11 13:40:00,11.32,11.33,11.31,11.31,65800.0,7.931,7.938,7.924,7.924,65800.0
2010-01-11 13:50:00,11.31,11.34,11.3,11.33,129000.0,7.924,7.945,7.917,7.938,129000.0
2010-01-11 14:00:00,11.34,11.34,11.31,11.32,100800.0,7.945,7.945,7.924,7.931,100800.0
2010-01-11 14:10:00,11.33,11.34,11.33,11.33,80800.0,7.938,7.945,7.938,7.938,80800.0
2010-01-11 14:20:00,11.34,11.35,11.34,11.35,86000.0,7.945,7.952,7.945,7.952,86000.0
2010-01-11 14:30:00,11.35,11.35,11.34,11.35,71600.0,7.952,7.952,7.945,7.952,71600.0
2010-01-11 14:40:00,11.34,11.35,11.32,11.33,154400.0,7.945,7.952,7.931,7.938,154400.0
2010-01-11 14:50:00,11.33,11.35,11.33,11.34,50000.0,7.938,7.952,7.938,7.945,50000.0
2010-01-11 15:00:00,11.35,11.37,11.34,11.35,261800.0,7.952,7.966,7.945,7.952,261800.0
2010-01-11 15:10:00,11.36,11.36,11.34,11.35,234400.0,7.959,7.959,7.945,7.952,234400.0
2010-01-11 15:20:00,11.35,11.35,11.34,11.35,196800.0,7.952,7.952,7.945,7.952,196800.0
2010-01-11 15:30:00,11.35,11.36,11.34,11.35,262600.0,7.952,7.959,7.945,7.952,262600.0
2010-01-11 15:40:00,11.35,11.36,11.34,11.34,186800.0,7.952,7.959,7.945,7.945,186800.0
2010-01-11 15:50:00,11.35,11.35,11.31,11.34,252000.0,7.952,7.952,7.924,7.945,252000.0
2010-01-12 09:30:00,11.21,11.28,11.18,11.22,82800.0,7.8539,7.903,7.8329,7.8609,82800.0
2010-01-12 09:40:00,11.23,11.23,11.04,11.11,117800.0,7.8679,7.8679,7.7348,7.7838,117800.0
2010-01-12 09:50:00,11.11,11.19,11.11,11.18,173200.0,7.7838,7.8399,7.7838,7.8329,173200.0
2010-01-12 10:00:00,11.18,11.21,11.15,11.17,105600.0,7.8329,7.8539,7.8119,7.8259,105600.0
2010-01-12 10:10:00,11.17,11.18,11.15,11.15,59200.0,7.8259,7.8329,7.8119,7.8119,59200.0
2010-01-12 10:20:00,11.15,11.22,11.14,11.2,210200.0,7.8119,7.8609,7.8049,7.8469,210200.0
2010-01-12 10:30:00,11.2,11.22,11.16,11.21,263000.0,7.8469,7.8609,7.8189,7.8539,263000.0
2010-01-12 10:40:00,11.21,11.23,11.21,11.22,78000.0,7.8539,7.8679,7.8539,7.8609,78000.0
2010-01-12 10:50:00,11.22,11.32,11.16,11.24,387400.0,7.8609,7.931,7.8189,7.8749,387400.0
2010-01-12 11:00:00,11.22,11.22,11.19,11.2,70000.0,7.8609,7.8609,7.8399,7.8469,70000.0
2010-01-12 11:10:00,11.2,11.21,11.15,11.15,49800.0,7.8469,7.8539,7.8119,7.8119,49800.0
2010-01-12 11:20:00,11.15,11.15,11.09,11.1,32200.0,7.8119,7.8119,7.7698,7.7768,32200.0
2010-01-12 11:30:00,11.1,11.1,11.05,11.06,32600.0,7.7768,7.7768,7.7418,7.7488,32600.0
2010-01-12 11:40:00,11.06,11.06,11.02,11.03,34600.0,7.7488,7.7488,7.7208,7.7278,34600.0
2010-01-12 11:50:00,11.02,11.05,11.02,11.05,39200.0,7.7208,7.7418,7.7208,7.7418,39200.0
2010-01-12 12:00:00,11.05,11.05,10.99,11.0,92800.0,7.7418,7.7418,7.6998,7.7068,92800.0
2010-01-12 12:10:00,10.99,11.02,10.99,11.01,32200.0,7.6998,7.7208,7.6998,7.7138,32200.0
2010-01-12 12:20:00,11.02,11.02,10.92,10.92,128600.0,7.7208,7.7208,7.6507,7.6507,128600.0
2010-01-12 12:30:00,10.93,10.93,10.91,10.93,61800.0,7.6577,7.6577,7.6437,7.6577,61800.0
2010-01-12 12:40:00,10.93,10.97,10.93,10.96,206000.0,7.6577,7.6858,7.6577,7.6788,206000.0
2010-01-12 12:50:00,10.96,11.01,10.96,11.01,91800.0,7.6788,7.7138,7.6788,7.7138,91800.0
2010-01-12 13:00:00,11.01,11.01,10.97,10.97,83000.0,7.7138,7.7138,7.6858,7.6858,83000.0
2010-01-12 13:10:00,10.97,10.97,10.92,10.92,53600.0,7.6858,7.6858,7.6507,7.6507,53600.0
2010-01-12 13:20:00,10.92,10.93,10.83,10.85,161800.0,7.6507,7.6577,7.5877,7.6017,161800.0
2010-01-12 13:30:00,10.86,10.89,10.85,10.87,67000.0,7.6087,7.6297,7.6017,7.6157,67000.0
2010-01-12 13:40:00,10.88,10.9,10.87,10.9,179400.0,7.6227,7.6367,7.6157,7.6367,179400.0
2010-01-12 13:50:00,10.9,10.95,10.87,10.95,139800.0,7.6367,7.6717,7.6157,7.6717,139800.0
2010-01-12 14:00:00,10.95,11.03,10.95,11.01,209400.0,7.6717,7.7278,7.6717,7.7138,209400.0
2010-01-12 14:10:00,11.01,11.03,11.0,11.0,144000.0,7.7138,7.7278,7.7068,7.7068,144000.0
2010-01-12 14:20:00,11.01,11.02,11.0,11.02,56000.0,7.7138,7.7208,7.7068,7.7208,56000.0
2010-01-12 14:30:00,11.02,11.04,11.0,11.03,223800.0,7.7208,7.7348,7.7068,7.7278,223800.0
2010-01-12 14:40:00,11.03,11.04,11.0,11.04,134200.0,7.7278,7.7348,7.7068,7.7348,134200.0
2010-01-12 14:50:00,11.04,11.05,11.02,11.03,74200.0,7.7348,7.7418,7.7208,7.7278,74200.0
2010-01-12 15:00:00,11.03,11.03,10.99,11.01,150400.0,7.7278,7.7278,7.6998,7.7138,150400.0
2010-01-12 15:10:00,11.0,11.0,10.92,10.97,92000.0,7.7068,7.7068,7.6507,7.6858,92000.0
2010-01-12 15:20:00,10.97,11.01,10.96,11.01,88000.0,7.6858,7.7138,7.6788,7.7138,88000.0
2010-01-12 15:30:00,11.01,11.03,11.0,11.02,205400.0,7.7138,7.7278,7.7068,7.7208,205400.0
2010-01-12 15:40:00,11.02,11.02,10.99,11.0,163600.0,7.7208,7.7208,7.6998,7.7068,163600.0
2010-01-12 15:50:00,11.01,11.04,10.99,11.03,453800.0,7.7138,7.7348,7.6998,7.7278,453800.0
2010-01-13 09:30:00,11.1,11.11,11.02,11.02,62600.0,7.7768,7.7838,7.7208,7.7208,62600.0
2010-01-13 09:40:00,11.02,11.1,10.99,11.06,94000.0,7.7208,7.7768,7.6998,7.7488,94000.0
2010-01-13 09:50:00,11.05,11.08,11.02,11.06,52200.0,7.7418,7.7628,7.7208,7.7488,52200.0
2010-01-13 10:00:00,11.06,11.06,11.02,11.02,46600.0,7.7488,7.7488,7.7208,7.7208,46600.0
2010-01-13 10:10:00,11.01,11.01,10.95,10.99,43200.0,7.7138,7.7138,7.6717,7.6998,43200.0
2010-01-13 10:20:00,10.99,10.99,10.94,10.99,64800.0,7.6998,7.6998,7.6647,7.6998,64800.0
2010-01-13 10:30:00,10.99,10.99,10.96,10.96,39400.0,7.6998,7.6998,7.6788,7.6788,39400.0
2010-01-13 10:40:00,10.97,11.0,10.96,10.98,74600.0,7.6858,7.7068,7.6788,7.6928,74600.0
2010-01-13 10:50:00,10.98,11.04,10.98,11.04,81600.0,7.6928,7.7348,7.6928,7.7348,81600.0
2010-01-13 11:00:00,11.05,11.05,11.01,11.04,40400.0,7.7418,7.7418,7.7138,7.7348,40400.0
2010-01-13 11:10:00,11.03,11.06,11.02,11.06,146600.0,7.7278,7.7488,7.7208,7.7488,146600.0
2010-01-13 11:20:00,11.06,11.14,11.06,11.09,55600.0,7.7488,7.8049,7.7488,7.7698,55600.0
2010-01-13 11:30:00,11.1,11.15,11.09,11.14,131200.0,7.7768,7.8119,7.7698,7.8049,131200.0
2010-01-13 11:40:00,11.14,11.14,11.08,11.11,76400.0,7.8049,7.8049,7.7628,7.7838,76400.0
2010-01-13 11:50:00,11.11,11.19,11.11,11.18,54000.0,7.7838,7.8399,7.7838,7.8329,54000.0
2010-01-13 12:00:00,11.19,11.24,11.18,11.24,134600.0,7.8399,7.8749,7.8329,7.8749,134600.0
2010-01-13 12:10:00,11.24,11.24,11.21,11.22,32800.0,7.8749,7.8749,7.8539,7.8609,32800.0
2010-01-13 12:20:00,11.22,11.29,11.22,11.27,82200.0,7.8609,7.91,7.8609,7.8959,82200.0
2010-01-13 12:30:00,11.26,11.35,11.26,11.32,79600.0,7.8889,7.952,7.8889,7.931,79600.0
2010-01-13 12:40:00,11.32,11.36,11.31,11.32,113200.0,7.931,7.959,7.924,7.931,113200.0
2010-01-13 12:50:00,11.31,11.34,11.28,11.29,34600.0,7.924,7.945,7.903,7.91,34600.0
2010-01-13 13:00:00,11.28,11.3,11.25,11.29,30200.0,7.903,7.917,7.8819,7.91,30200.0
2010-01-13 13:10:00,11.29,11.33,11.29,11.31,71000.0,7.91,7.938,7.91,7.924,71000.0
2010-01-13 13:20:00,11.31,11.31,11.3,11.3,94000.0,7.924,7.924,7.917,7.917,94000.0
2010-01-13 13:30:00,11.31,11.32,11.29,11.29,45000.0,7.924,7.931,7.91,7.91,45000.0
2010-01-13 13:40:00,11.29,11.31,11.26,11.3,60200.0,7.91,7.924,7.8889,7.917,60200.0
2010-01-13 13:50:00,11.3,11.31,11.29,11.3,51600.0,7.917,7.924,7.91,7.917,51600.0
2010-01-13 14:00:00,11.3,11.34,11.29,11.3,68000.0,7.917,7.945,7.91,7.917,68000.0
2010-01-13 14:10:00,11.29,11.32,11.28,11.31,41800.0,7.91,7.931,7.903,7.924,41800.0
2010-01-13 14:20:00,11.31,11.35,11.31,11.34,103600.0,7.924,7.952,7.924,7.945,103600.0
2010-01-13 14:30:00,11.34,11.35,11.32,11.33,108800.0,7.945,7.952,7.931,7.938,108800.0
2010-01-13 14:40:00,11.32,11.34,11.3,11.33,129800.0,7.931,7.945,7.917,7.938,129800.0
2010-01-13 14:50:00,11.33,11.33,11.31,11.33,68800.0,7.938,7.938,7.924,7.938,68800.0
2010-01-13 15:00:00,11.33,11.36,11.33,11.36,81600.0,7.938,7.959,7.938,7.959,81600.0
2010-01-13 15:10:00,11.36,11.37,11.35,11.35,142000.0,7.959,7.966,7.952,7.952,142000.0
2010-01-13 15:20:00,11.36,11.4,11.35,11.37,122200.0,7.959,7.987,7.952,7.966,122200.0
2010-01-13 15:30:00,11.37,11.43,11.37,11.43,177400.0,7.966,8.008,7.966,8.008,177400.0
2010-01-13 15:40:00,11.42,11.44,11.4,11.4,278400.0,8.001,8.0151,7.987,7.987,278400.0
2010-01-13 15:50:00,11.4,11.4,11.34,11.37,507800.0,7.987,7.987,7.945,7.966,507800.0
2010-01-14 09:30:00,11.27,11.4,11.1,11.12,856600.0,7.8959,7.987,7.7768,7.7909,856600.0
2010-01-14 09:40:00,11.12,11.27,11.05,11.13,473400.0,7.7909,7.8959,7.7418,7.7979,473400.0
2010-01-14 09:50:00,11.15,11.15,11.02,11.08,927600.0,7.8119,7.8119,7.7208,7.7628,927600.0
2010-01-14 10:00:00,11.09,11.27,11.07,11.22,364000.0,7.7698,7.8959,7.7558,7.8609,364000.0
2010-01-14 10:10:00,11.22,11.24,11.19,11.21,255400.0,7.8609,7.8749,7.8399,7.8539,255400.0
2010-01-14 10:20:00,11.21,11.27,11.18,11.24,161400.0,7.8539,7.8959,7.8329,7.8749,161400.0
2010-01-14 10:30:00,11.25,11.26,11.15,11.19,185400.0,7.8819,7.8889,7.8119,7.8399,185400.0
2010-01-14 10:40:00,11.19,11.19,11.06,11.1,206200.0,7.8399,7.8399,7.7488,7.7768,206200.0
2010-01-14 10:50:00,11.1,11.13,11.08,11.1,140600.0,7.7768,7.7979,7.7628,7.7768,140600.0
2010-01-14 11:00:00,11.1,11.1,11.02,11.03,197200.0,7.7768,7.7768,7.7208,7.7278,197200.0
2010-01-14 11:10:00,11.03,11.03,10.93,10.94,373000.0,7.7278,7.7278,7.6577,7.6647,373000.0
2010-01-14 11:20:00,10.94,10.97,10.9,10.97,192400.0,7.6647,7.6858,7.6367,7.6858,192400.0
2010-01-14 11:30:00,10.95,11.02,10.95,10.97,113000.0,7.6717,7.7208,7.6717,7.6858,113000.0
2010-01-14 11:40:00,10.98,11.04,10.97,11.03,143800.0,7.6928,7.7348,7.6858,7.7278,143800.0
2010-01-14 11:50:00,11.04,11.04,10.97,10.99,156800.0,7.7348,7.7348,7.6858,7.6998,156800.0
2010-01-14 12:00:00,10.99,11.04,10.99,11.04,64400.0,7.6998,7.7348,7.6998,7.7348,64400.0
2010-01-14 12:10:00,11.03,11.04,11.0,11.03,59600.0,7.7278,7.7348,7.7068,7.7278,59600.0
2010-01-14 12:20:00,11.02,11.06,11.01,11.03,92400.0,7.7208,7.7488,7.7138,7.7278,92400.0
2010-01-14 12:30:00,11.03,11.05,11.03,11.03,52400.0,7.7278,7.7418,7.7278,7.7278,52400.0
2010-01-14 12:40:00,11.03,11.05,11.0,11.02,90000.0,7.7278,7.7418,7.7068,7.7208,90000.0
2010-01-14 12:50:00,11.02,11.04,10.99,10.99,46200.0,7.7208,7.7348,7.6998,7.6998,46200.0
2010-01-14 13:00:00,10.99,11.0,10.93,10.93,133800.0,7.6998,7.7068,7.6577,7.6577,133800.0
2010-01-14 13:10:00,10.93,10.96,10.93,10.95,64000.0,7.6577,7.6788,7.6577,7.6717,64000.0
2010-01-14 13:20:00,10.95,10.97,10.95,10.97,58000.0,7.6717,7.6858,7.6717,7.6858,58000.0
2010-01-14 13:30:00,10.97,11.0,10.97,10.99,199800.0,7.6858,7.7068,7.6858,7.6998,199800.0
2010-01-14 13:40:00,10.99,10.99,10.95,10.97,97800.0,7.6998,7.6998,7.6717,7.6858,97800.0
2010-01-14 13:50:00,10.97,10.97,10.94,10.94,94400.0,7.6858,7.6858,7.6647,7.6647,94400.0
2010-01-14 14:00:00,10.94,10.96,10.94,10.95,76000.0,7.6647,7.6788,7.6647,7.6717,76000.0
2010-01-14 14:10:00,10.95,10.97,10.95,10.97,80200.0,7.6717,7.6858,7.6717,7.6858,80200.0
2010-01-14 14:20:00,10.97,10.99,10.97,10.97,168400.0,7.6858,7.6998,7.6858,7.6858,168400.0
2010-01-14 14:30:00,10.97,10.97,10.92,10.94,455600.0,7.6858,7.6858,7.6507,7.6647,455600.0
2010-01-14 14:40:00,10.94,10.95,10.93,10.94,504600.0,7.6647,7.6717,7.6577,7.6647,504600.0
2010-01-14 14:50:00,10.94,10.94,10.9,10.9,404200.0,7.6647,7.6647,7.6367,7.6367,404200.0
2010-01-14 15:00:00,10.9,10.93,10.9,10.93,167800.0,7.6367,7.6577,7.6367,7.6577,167800.0
2010-01-14 15:10:00,10.93,10.93,10.91,10.92,247200.0,7.6577,7.6577,7.6437,7.6507,247200.0
2010-01-14 15:20:00,10.92,10.92,10.88,10.88,324200.0,7.6507,7.6507,7.6227,7.6227,324200.0
2010-01-14 15:30:00,10.88,10.92,10.87,10.9,1625200.0,7.6227,7.6507,7.6157,7.6367,1625200.0
2010-01-14 15:40:00,10.9,10.9,10.86,10.86,421400.0,7.6367,7.6367,7.6087,7.6087,421400.0
2010-01-14 15:50:00,10.86,10.88,10.85,10.88,765200.0,7.6087,7.6227,7.6017,7.6227,765200.0
2010-01-15 09:30:00,10.88,10.89,10.79,10.8,131000.0,7.6227,7.6297,7.5597,7.5667,131000.0
2010-01-15 09:40:00,10.8,10.84,10.71,10.73,226200.0,7.5667,7.5947,7.5036,7.5176,226200.0
2010-01-15 09:50:00,10.73,10.75,10.53,10.63,300600.0,7.5176,7.5316,7.3775,7.4476,300600.0
2010-01-15 10:00:00,10.63,10.64,10.44,10.5,406400.0,7.4476,7.4546,7.3144,7.3565,406400.0
2010-01-15 10:10:00,10.5,10.5,10.42,10.43,413600.0,7.3565,7.3565,7.3004,7.3074,413600.0
2010-01-15 10:20:00,10.44,10.45,10.38,10.4,416000.0,7.3144,7.3214,7.2724,7.2864,416000.0
2010-01-15 10:30:00,10.4,10.41,10.38,10.4,295800.0,7.2864,7.2934,7.2724,7.2864,295800.0
2010-01-15 10:40:00,10.4,10.43,10.38,10.4,382000.0,7.2864,7.3074,7.2724,7.2864,382000.0
2010-01-15 10:50:00,10.4,10.4,10.38,10.4,101000.0,7.2864,7.2864,7.2724,7.2864,101000.0
2010-01-15 11:00:00,10.4,10.45,10.4,10.42,172600.0,7.2864,7.3214,7.2864,7.3004,172600.0
2010-01-15 11:10:00,10.43,10.43,10.42,10.42,438600.0,7.3074,7.3074,7.3004,7.3004,438600.0
2010-01-15 11:20:00,10.42,10.44,10.4,10.4,154800.0,7.3004,7.3144,7.2864,7.2864,154800.0
2010-01-15 11:30:00,10.4,10.43,10.4,10.42,75800.0,7.2864,7.3074,7.2864,7.3004,75800.0
2010-01-15 11:40:00,10.43,10.43,10.42,10.43,70000.0,7.3074,7.3074,7.3004,7.3074,70000.0
2010-01-15 11:50:00,10.43,10.43,10.4,10.4,194000.0,7.3074,7.3074,7.2864,7.2864,194000.0
2010-01-15 12:00:00,10.4,10.4,10.36,10.37,150400.0,7.2864,7.2864,7.2584,7.2654,150400.0
2010-01-15 12:10:00,10.37,10.38,10.34,10.38,103600.0,7.2654,7.2724,7.2444,7.2724,103600.0
2010-01-15 12:20:00,10.37,10.42,10.37,10.38,146800.0,7.2654,7.3004,7.2654,7.2724,146800.0
2010-01-15 12:30:00,10.37,10.4,10.37,10.4,144800.0,7.2654,7.2864,7.2654,7.2864,144800.0
2010-01-15 12:40:00,10.4,10.42,10.38,10.4,101600.0,7.2864,7.3004,7.2724,7.2864,101600.0
2010-01-15 12:50:00,10.4,10.41,10.38,10.38,55200.0,7.2864,7.2934,7.2724,7.2724,55200.0
2010-01-15 13:00:00,10.38,10.39,10.38,10.38,84800.0,7.2724,7.2794,7.2724,7.2724,84800.0
2010-01-15 13:10:00,10.38,10.39,10.38,10.38,95800.0,7.2724,7.2794,7.2724,7.2724,95800.0
2010-01-15 13:20:00,10.37,10.38,10.36,10.37,203600.0,7.2654,7.2724,7.2584,7.2654,203600.0
2010-01-15 13:30:00,10.37,10.38,10.36,10.36,73600.0,7.2654,7.2724,7.2584,7.2584,73600.0
2010-01-15 13:40:00,10.37,10.38,10.34,10.35,137200.0,7.2654,7.2724,7.2444,7.2514,137200.0
2010-01-15 13:50:00,10.36,10.36,10.35,10.35,50000.0,7.2584,7.2584,7.2514,7.2514,50000.0
2010-01-15 14:00:00,10.36,10.37,10.35,10.37,64200.0,7.2584,7.2654,7.2514,7.2654,64200.0
2010-01-15 14:10:00,10.37,10.38,10.35,10.35,162000.0,7.2654,7.2724,7.2514,7.2514,162000.0
2010-01-15 14:20:00,10.36,10.36,10.35,10.35,62400.0,7.2584,7.2584,7.2514,7.2514,62400.0
2010-01-15 14:30:00,10.35,10.36,10.33,10.33,138600.0,7.2514,7.2584,7.2374,7.2374,138600.0
2010-01-15 14:40:00,10.33,10.33,10.31,10.31,96000.0,7.2374,7.2374,7.2234,7.2234,96000.0
2010-01-15 14:50:00,10.31,10.31,10.3,10.31,156400.0,7.2234,7.2234,7.2163,7.2234,156400.0
2010-01-15 15:00:00,10.31,10.32,10.31,10.31,199200.0,7.2234,7.2304,7.2234,7.2234,199200.0
2010-01-15 15:10:00,10.31,10.34,10.31,10.32,180800.0,7.2234,7.2444,7.2234,7.2304,180800.0
2010-01-15 15:20:00,10.31,10.32,10.3,10.3,202600.0,7.2234,7.2304,7.2163,7.2163,202600.0
2010-01-15 15:30:00,10.3,10.31,10.29,10.3,290200.0,7.2163,7.2234,7.2093,7.2163,290200.0
2010-01-15 15:40:00,10.3,10.3,10.27,10.28,309200.0,7.2163,7.2163,7.1953,7.2023,309200.0
2010-01-15 15:50:00,10.28,10.28,10.24,10.26,712400.0,7.2023,7.2023,7.1743,7.1883,712400.0
2010-01-19 09:30:00,10.24,10.37,10.24,10.28,80200.0,7.1743,7.2654,7.1743,7.2023,80200.0
2010-01-19 09:40:00,10.28,10.42,10.27,10.38,149000.0,7.2023,7.3004,7.1953,7.2724,149000.0
2010-01-19 09:50:00,10.38,10.42,10.35,10.36,158400.0,7.2724,7.3004,7.2514,7.2584,158400.0
2010-01-19 10:00:00,10.36,10.4,10.35,10.35,139800.0,7.2584,7.2864,7.2514,7.2514,139800.0
2010-01-19 10:10:00,10.35,10.37,10.33,10.33,116000.0,7.2514,7.2654,7.2374,7.2374,116000.0
2010-01-19 10:20:00,10.33,10.35,10.3,10.32,81400.0,7.2374,7.2514,7.2163,7.2304,81400.0
2010-01-19 10:30:00,10.32,10.33,10.3,10.3,96000.0,7.2304,7.2374,7.2163,7.2163,96000.0
2010-01-19 10:40:00,10.3,10.3,10.26,10.28,190600.0,7.2163,7.2163,7.1883,7.2023,190600.0
2010-01-19 10:50:00,10.28,10.28,10.24,10.25,182400.0,7.2023,7.2023,7.1743,7.1813,182400.0
2010-01-19 11:00:00,10.25,10.25,10.18,10.24,180400.0,7.1813,7.1813,7.1323,7.1743,180400.0
2010-01-19 11:10:00,10.24,10.3,10.24,10.28,175800.0,7.1743,7.2163,7.1743,7.2023,175800.0
2010-01-19 11:20:00,10.28,10.35,10.28,10.35,135600.0,7.2023,7.2514,7.2023,7.2514,135600.0
2010-01-19 11:30:00,10.35,10.4,10.35,10.36,130800.0,7.2514,7.2864,7.2514,7.2584,130800.0
2010-01-19 11:40:00,10.37,10.38,10.32,10.33,86200.0,7.2654,7.2724,7.2304,7.2374,86200.0
2010-01-19 11:50:00,10.33,10.35,10.33,10.33,71600.0,7.2374,7.2514,7.2374,7.2374,71600.0
2010-01-19 12:00:00,10.33,10.34,10.31,10.31,129800.0,7.2374,7.2444,7.2234,7.2234,129800.0
2010-01-19 12:10:00,10.31,10.33,10.31,10.32,42800.0,7.2234,7.2374,7.2234,7.2304,42800.0
2010-01-19 12:20:00,10.32,10.33,10.3,10.31,48400.0,7.2304,7.2374,7.2163,7.2234,48400.0
2010-01-19 12:30:00,10.31,10.33,10.31,10.33,41800.0,7.2234,7.2374,7.2234,7.2374,41800.0
2010-01-19 12:40:00,10.33,10.33,10.32,10.33,21600.0,7.2374,7.2374,7.2304,7.2374,21600.0
2010-01-19 12:50:00,10.33,10.34,10.32,10.32,86200.0,7.2374,7.2444,7.2304,7.2304,86200.0
2010-01-19 13:00:00,10.32,10.32,10.31,10.31,57600.0,7.2304,7.2304,7.2234,7.2234,57600.0
2010-01-19 13:10:00,10.31,10.31,10.31,10.31,87600.0,7.2234,7.2234,7.2234,7.2234,87600.0
2010-01-19 13:20:00,10.31,10.31,10.3,10.31,46000.0,7.2234,7.2234,7.2163,7.2234,46000.0
2010-01-19 13:30:00,10.31,10.31,10.31,10.31,62200.0,7.2234,7.2234,7.2234,7.2234,62200.0
2010-01-19 13:40:00,10.31,10.31,10.31,10.31,159800.0,7.2234,7.2234,7.2234,7.2234,159800.0
2010-01-19 13:50:00,10.31,10.31,10.31,10.31,48400.0,7.2234,7.2234,7.2234,7.2234,48400.0
2010-01-19 14:00:00,10.31,10.32,10.3,10.31,127000.0,7.2234,7.2304,7.2163,7.2234,127000.0
2010-01-19 14:10:00,10.31,10.31,10.3,10.31,42600.0,7.2234,7.2234,7.2163,7.2234,42600.0
2010-01-19 14:20:00,10.31,10.31,10.31,10.31,79400.0,7.2234,7.2234,7.2234,7.2234,79400.0
2010-01-19 14:30:00,10.31,10.31,10.28,10.28,227800.0,7.2234,7.2234,7.2023,7.2023,227800.0
2010-01-19 14:40:00,10.29,10.29,10.24,10.26,157600.0,7.2093,7.2093,7.1743,7.1883,157600.0
2010-01-19 14:50:00,10.26,10.27,10.24,10.25,222000.0,7.1883,7.1953,7.1743,7.1813,222000.0
2010-01-19 15:00:00,10.25,10.26,10.24,10.24,243800.0,7.1813,7.1883,7.1743,7.1743,243800.0
2010-01-19 15:10:00,10.24,10.26,10.22,10.24,278200.0,7.1743,7.1883,7.1603,7.1743,278200.0
2010-01-19 15:20:00,10.24,10.26,10.24,10.24,332600.0,7.1743,7.1883,7.1743,7.1743,332600.0
2010-01-19 15:30:00,10.24,10.26,10.24,10.24,261600.0,7.1743,7.1883,7.1743,7.1743,261600.0
2010-01-19 15:40:00,10.25,10.25,10.24,10.24,465600.0,7.1813,7.1813,7.1743,7.1743,465600.0
2010-01-19 15:50:00,10.24,10.25,10.22,10.24,562000.0,7.1743,7.1813,7.1603,7.1743,562000.0
2010-01-20 09:30:00,10.16,10.18,10.03,10.11,134800.0,7.1183,7.1323,7.0272,7.0832,134800.0
2010-01-20 09:40:00,10.11,10.14,10.08,10.12,155000.0,7.0832,7.1042,7.0622,7.0902,155000.0
2010-01-20 09:50:00,10.12,10.15,10.11,10.12,183400.0,7.0902,7.1113,7.0832,7.0902,183400.0
2010-01-20 10:00:00,10.12,10.13,10.08,10.09,245600.0,7.0902,7.0972,7.0622,7.0692,245600.0
2010-01-20 10:10:00,10.1,10.1,10.09,10.09,186800.0,7.0762,7.0762,7.0692,7.0692,186800.0
2010-01-20 10:20:00,10.09,10.1,10.04,10.06,254000.0,7.0692,7.0762,7.0342,7.0482,254000.0
2010-01-20 10:30:00,10.06,10.09,10.04,10.05,182800.0,7.0482,7.0692,7.0342,7.0412,182800.0
2010-01-20 10:40:00,10.05,10.08,10.04,10.08,116000.0,7.0412,7.0622,7.0342,7.0622,116000.0
2010-01-20 10:50:00,10.08,10.08,10.05,10.08,216600.0,7.0622,7.0622,7.0412,7.0622,216600.0
2010-01-20 11:00:00,10.08,10.08,10.04,10.06,243200.0,7.0622,7.0622,7.0342,7.0482,243200.0
2010-01-20 11:10:00,10.06,10.08,10.04,10.06,158000.0,7.0482,7.0622,7.0342,7.0482,158000.0
2010-01-20 11:20:00,10.06,10.08,10.04,10.06,292000.0,7.0482,7.0622,7.0342,7.0482,292000.0
2010-01-20 11:30:00,10.07,10.08,10.06,10.06,121400.0,7.0552,7.0622,7.0482,7.0482,121400.0
2010-01-20 11:40:00,10.06,10.08,10.05,10.06,126600.0,7.0482,7.0622,7.0412,7.0482,126600.0
2010-01-20 11:50:00,10.06,10.07,10.06,10.06,148400.0,7.0482,7.0552,7.0482,7.0482,148400.0
2010-01-20 12:00:00,10.06,10.08,10.05,10.05,232400.0,7.0482,7.0622,7.0412,7.0412,232400.0
2010-01-20 12:10:00,10.05,10.06,10.02,10.03,163000.0,7.0412,7.0482,7.0202,7.0272,163000.0
2010-01-20 12:20:00,10.03,10.05,10.02,10.04,228200.0,7.0272,7.0412,7.0202,7.0342,228200.0
2010-01-20 12:30:00,10.04,10.05,10.02,10.03,132000.0,7.0342,7.0412,7.0202,7.0272,132000.0
2010-01-20 12:40:00,10.03,10.03,10.02,10.02,160000.0,7.0272,7.0272,7.0202,7.0202,160000.0
2010-01-20 12:50:00,10.02,10.03,10.01,10.02,187400.0,7.0202,7.0272,7.0132,7.0202,187400.0
2010-01-20 13:00:00,10.03,10.03,10.01,10.03,98200.0,7.0272,7.0272,7.0132,7.0272,98200.0
2010-01-20 13:10:00,10.03,10.04,10.02,10.03,131200.0,7.0272,7.0342,7.0202,7.0272,131200.0
2010-01-20 13:20:00,10.03,10.06,10.02,10.06,189400.0,7.0272,7.0482,7.0202,7.0482,189400.0
2010-01-20 13:30:00,10.06,10.07,10.04,10.05,225600.0,7.0482,7.0552,7.0342,7.0412,225600.0
2010-01-20 13:40:00,10.05,10.06,10.03,10.06,150400.0,7.0412,7.0482,7.0272,7.0482,150400.0
2010-01-20 13:50:00,10.06,10.12,10.06,10.09,252200.0,7.0482,7.0902,7.0482,7.0692,252200.0
2010-01-20 14:00:00,10.09,10.11,10.07,10.1,134400.0,7.0692,7.0832,7.0552,7.0762,134400.0
2010-01-20 14:10:00,10.1,10.13,10.09,10.13,188800.0,7.0762,7.0972,7.0692,7.0972,188800.0
2010-01-20 14:20:00,10.13,10.14,10.13,10.13,110200.0,7.0972,7.1042,7.0972,7.0972,110200.0
2010-01-20 14:30:00,10.13,10.15,10.13,10.13,138800.0,7.0972,7.1113,7.0972,7.0972,138800.0
2010-01-20 14:40:00,10.14,10.14,10.12,10.12,227400.0,7.1042,7.1042,7.0902,7.0902,227400.0
2010-01-20 14:50:00,10.12,10.13,10.1,10.12,230200.0,7.0902,7.0972,7.0762,7.0902,230200.0
2010-01-20 15:00:00,10.12,10.12,10.1,10.11,213800.0,7.0902,7.0902,7.0762,7.0832,213800.0
2010-01-20 15:10:00,10.11,10.13,10.11,10.12,195600.0,7.0832,7.0972,7.0832,7.0902,195600.0
2010-01-20 15:20:00,10.12,10.13,10.12,10.13,175000.0,7.0902,7.0972,7.0902,7.0972,175000.0
2010-01-20 15:30:00,10.13,10.13,10.1,10.11,247200.0,7.0972,7.0972,7.0762,7.0832,247200.0
2010-01-20 15:40:00,10.11,10.13,10.11,10.11,345600.0,7.0832,7.0972,7.0832,7.0832,345600.0
2010-01-20 15:50:00,10.11,10.12,10.1,10.11,566600.0,7.0832,7.0902,7.0762,7.0832,566600.0
2010-01-21 09:30:00,10.18,10.26,10.15,10.2,90400.0,7.1323,7.1883,7.1113,7.1463,90400.0
2010-01-21 09:40:00,10.2,10.2,10.06,10.13,88800.0,7.1463,7.1463,7.0482,7.0972,88800.0
2010-01-21 09:50:00,10.13,10.17,10.08,10.15,98400.0,7.0972,7.1253,7.0622,7.1113,98400.0
2010-01-21 10:00:00,10.17,10.21,10.15,10.16,93600.0,7.1253,7.1533,7.1113,7.1183,93600.0
2010-01-21 10:10:00,10.16,10.2,10.16,10.18,55600.0,7.1183,7.1463,7.1183,7.1323,55600.0
2010-01-21 10:20:00,10.17,10.18,10.02,10.02,137400.0,7.1253,7.1323,7.0202,7.0202,137400.0
2010-01-21 10:30:00,10.01,10.02,9.95,10.02,180600.0,7.0132,7.0202,6.9711,7.0202,180600.0
2010-01-21 10:40:00,10.02,10.05,10.01,10.04,126200.0,7.0202,7.0412,7.0132,7.0342,126200.0
2010-01-21 10:50:00,10.05,10.08,10.03,10.08,103600.0,7.0412,7.0622,7.0272,7.0622,103600.0
2010-01-21 11:00:00,10.08,10.1,10.02,10.02,92800.0,7.0622,7.0762,7.0202,7.0202,92800.0
2010-01-21 11:10:00,10.03,10.07,10.02,10.06,153600.0,7.0272,7.0552,7.0202,7.0482,153600.0
2010-01-21 11:20:00,10.06,10.11,10.05,10.08,91600.0,7.0482,7.0832,7.0412,7.0622,91600.0
2010-01-21 11:30:00,10.08,10.11,10.06,10.1,191800.0,7.0622,7.0832,7.0482,7.0762,191800.0
2010-01-21 11:40:00,10.1,10.1,10.04,10.08,132200.0,7.0762,7.0762,7.0342,7.0622,132200.0
2010-01-21 11:50:00,10.08,10.14,10.07,10.12,310000.0,7.0622,7.1042,7.0552,7.0902,310000.0
2010-01-21 12:00:00,10.12,10.19,10.09,10.15,159400.0,7.0902,7.1393,7.0692,7.1113,159400.0
2010-01-21 12:10:00,10.15,10.2,10.15,10.15,99000.0,7.1113,7.1463,7.1113,7.1113,99000.0
2010-01-21 12:20:00,10.15,10.15,10.09,10.1,67400.0,7.1113,7.1113,7.0692,7.0762,67400.0
2010-01-21 12:30:00,10.1,10.11,10.09,10.11,50800.0,7.0762,7.0832,7.0692,7.0832,50800.0
2010-01-21 12:40:00,10.11,10.13,10.11,10.11,43200.0,7.0832,7.0972,7.0832,7.0832,43200.0
2010-01-21 12:50:00,10.11,10.13,10.1,10.13,76400.0,7.0832,7.0972,7.0762,7.0972,76400.0
2010-01-21 13:00:00,10.13,10.13,10.08,10.12,64800.0,7.0972,7.0972,7.0622,7.0902,64800.0
2010-01-21 13:10:00,10.12,10.13,10.1,10.12,75000.0,7.0902,7.0972,7.0762,7.0902,75000.0
2010-01-21 13:20:00,10.13,10.14,10.12,10.14,89800.0,7.0972,7.1042,7.0902,7.1042,89800.0
2010-01-21 13:30:00,10.14,10.17,10.13,10.16,90400.0,7.1042,7.1253,7.0972,7.1183,90400.0
2010-01-21 13:40:00,10.16,10.19,10.15,10.18,87800.0,7.1183,7.1393,7.1113,7.1323,87800.0
2010-01-21 13:50:00,10.18,10.24,10.18,10.24,171200.0,7.1323,7.1743,7.1323,7.1743,171200.0
2010-01-21 14:00:00,10.24,10.24,10.22,10.23,107400.0,7.1743,7.1743,7.1603,7.1673,107400.0
2010-01-21 14:10:00,10.23,10.24,10.22,10.22,113200.0,7.1673,7.1743,7.1603,7.1603,113200.0
2010-01-21 14:20:00,10.22,10.24,10.22,10.23,100600.0,7.1603,7.1743,7.1603,7.1673,100600.0
2010-01-21 14:30:00,10.22,10.29,10.22,10.29,272600.0,7.1603,7.2093,7.1603,7.2093,272600.0
2010-01-21 14:40:00,10.29,10.3,10.27,10.3,182000.0,7.2093,7.2163,7.1953,7.2163,182000.0
2010-01-21 14:50:00,10.3,10.33,10.29,10.31,147000.0,7.2163,7.2374,7.2093,7.2234,147000.0
2010-01-21 15:00:00,10.31,10.31,10.24,10.25,251400.0,7.2234,7.2234,7.1743,7.1813,251400.0
2010-01-21 15:10:00,10.25,10.25,10.18,10.18,307400.0,7.1813,7.1813,7.1323,7.1323,307400.0
2010-01-21 15:20:00,10.18,10.22,10.18,10.22,225400.0,7.1323,7.1603,7.1323,7.1603,225400.0
2010-01-21 15:30:00,10.22,10.22,10.18,10.2,250400.0,7.1603,7.1603,7.1323,7.1463,250400.0
2010-01-21 15:40:00,10.2,10.25,10.2,10.24,275800.0,7.1463,7.1813,7.1463,7.1743,275800.0
2010-01-21 15:50:00,10.24,10.27,10.24,10.26,686600.0,7.1743,7.1953,7.1743,7.1883,686600.0
2010-01-22 09:30:00,10.29,10.4,10.25,10.35,96400.0,7.2093,7.2864,7.1813,7.2514,96400.0
2010-01-22 09:40:00,10.35,10.4,10.28,10.37,138400.0,7.2514,7.2864,7.2023,7.2654,138400.0
2010-01-22 09:50:00,10.36,10.36,10.28,10.28,100000.0,7.2584,7.2584,7.2023,7.2023,100000.0
2010-01-22 10:00:00,10.28,10.3,10.15,10.15,114600.0,7.2023,7.2163,7.1113,7.1113,114600.0
2010-01-22 10:10:00,10.15,10.17,10.13,10.15,157800.0,7.1113,7.1253,7.0972,7.1113,157800.0
2010-01-22 10:20:00,10.14,10.24,10.11,10.24,120000.0,7.1042,7.1743,7.0832,7.1743,120000.0
2010-01-22 10:30:00,10.24,10.28,10.23,10.24,91600.0,7.1743,7.2023,7.1673,7.1743,91600.0
2010-01-22 10:40:00,10.24,10.3,10.24,10.27,84600.0,7.1743,7.2163,7.1743,7.1953,84600.0
2010-01-22 10:50:00,10.27,10.38,10.27,10.37,81200.0,7.1953,7.2724,7.1953,7.2654,81200.0
2010-01-22 11:00:00,10.37,10.4,10.35,10.36,90000.0,7.2654,7.2864,7.2514,7.2584,90000.0
2010-01-22 11:10:00,10.36,10.36,10.33,10.35,72600.0,7.2584,7.2584,7.2374,7.2514,72600.0
2010-01-22 11:20:00,10.35,10.4,10.34,10.4,55200.0,7.2514,7.2864,7.2444,7.2864,55200.0
2010-01-22 11:30:00,10.4,10.43,10.4,10.41,64200.0,7.2864,7.3074,7.2864,7.2934,64200.0
2010-01-22 11:40:00,10.4,10.42,10.38,10.38,85000.0,7.2864,7.3004,7.2724,7.2724,85000.0
2010-01-22 11:50:00,10.39,10.39,10.34,10.34,78600.0,7.2794,7.2794,7.2444,7.2444,78600.0
2010-01-22 12:00:00,10.34,10.34,10.3,10.33,106800.0,7.2444,7.2444,7.2163,7.2374,106800.0
2010-01-22 12:10:00,10.33,10.38,10.32,10.38,71800.0,7.2374,7.2724,7.2304,7.2724,71800.0
2010-01-22 12:20:00,10.38,10.43,10.37,10.43,88200.0,7.2724,7.3074,7.2654,7.3074,88200.0
2010-01-22 12:30:00,10.43,10.44,10.42,10.42,76000.0,7.3074,7.3144,7.3004,7.3004,76000.0
2010-01-22 12:40:00,10.42,10.45,10.42,10.44,87400.0,7.3004,7.3214,7.3004,7.3144,87400.0
2010-01-22 12:50:00,10.44,10.47,10.43,10.45,101200.0,7.3144,7.3355,7.3074,7.3214,101200.0
2010-01-22 13:00:00,10.45,10.45,10.4,10.4,56400.0,7.3214,7.3214,7.2864,7.2864,56400.0
2010-01-22 13:10:00,10.4,10.41,10.38,10.38,71000.0,7.2864,7.2934,7.2724,7.2724,71000.0
2010-01-22 13:20:00,10.38,10.42,10.38,10.42,57200.0,7.2724,7.3004,7.2724,7.3004,57200.0
2010-01-22 13:30:00,10.42,10.42,10.37,10.37,104000.0,7.3004,7.3004,7.2654,7.2654,104000.0
2010-01-22 13:40:00,10.37,10.38,10.33,10.33,111600.0,7.2654,7.2724,7.2374,7.2374,111600.0
2010-01-22 13:50:00,10.33,10.33,10.31,10.31,82000.0,7.2374,7.2374,7.2234,7.2234,82000.0
2010-01-22 14:00:00,10.31,10.34,10.31,10.31,106400.0,7.2234,7.2444,7.2234,7.2234,106400.0
2010-01-22 14:10:00,10.31,10.38,10.31,10.31,111000.0,7.2234,7.2724,7.2234,7.2234,111000.0
2010-01-22 14:20:00,10.31,10.33,10.3,10.32,71400.0,7.2234,7.2374,7.2163,7.2304,71400.0
2010-01-22 14:30:00,10.31,10.33,10.3,10.3,59000.0,7.2234,7.2374,7.2163,7.2163,59000.0
2010-01-22 14:40:00,10.3,10.32,10.29,10.31,104400.0,7.2163,7.2304,7.2093,7.2234,104400.0
2010-01-22 14:50:00,10.31,10.31,10.2,10.2,433600.0,7.2234,7.2234,7.1463,7.1463,433600.0
2010-01-22 15:00:00,10.19,10.22,10.15,10.17,250200.0,7.1393,7.1603,7.1113,7.1253,250200.0
2010-01-22 15:10:00,10.17,10.17,10.06,10.1,322200.0,7.1253,7.1253,7.0482,7.0762,322200.0
2010-01-22 15:20:00,10.1,10.11,10.05,10.06,184600.0,7.0762,7.0832,7.0412,7.0482,184600.0
2010-01-22 15:30:00,10.06,10.09,10.05,10.06,151600.0,7.0482,7.0692,7.0412,7.0482,151600.0
2010-01-22 15:40:00,10.06,10.07,10.01,10.01,488600.0,7.0482,7.0552,7.0132,7.0132,488600.0
2010-01-22 15:50:00,10.01,10.03,9.99,10.02,494600.0,7.0132,7.0272,6.9992,7.0202,494600.0
2010-01-25 09:30:00,10.11,10.13,9.97,10.0,250600.0,7.1259,7.14,7.0272,7.0484,250600.0
2010-01-25 09:40:00,10.0,10.08,10.0,10.05,98400.0,7.0484,7.1048,7.0484,7.0836,98400.0
2010-01-25 09:50:00,10.05,10.09,10.05,10.08,112800.0,7.0836,7.1118,7.0836,7.1048,112800.0
2010-01-25 10:00:00,10.07,10.11,10.01,10.03,243600.0,7.0977,7.1259,7.0554,7.0695,243600.0
2010-01-25 10:10:00,10.04,10.09,10.03,10.09,86000.0,7.0766,7.1118,7.0695,7.1118,86000.0
2010-01-25 10:20:00,10.1,10.17,10.09,10.14,77800.0,7.1189,7.1682,7.1118,7.1471,77800.0
2010-01-25 10:30:00,10.14,10.15,10.1,10.13,111800.0,7.1471,7.1541,7.1189,7.14,111800.0
2010-01-25 10:40:00,10.13,10.13,10.06,10.08,52800.0,7.14,7.14,7.0907,7.1048,52800.0
2010-01-25 10:50:00,10.08,10.12,10.06,10.08,116200.0,7.1048,7.133,7.0907,7.1048,116200.0
2010-01-25 11:00:00,10.08,10.08,9.99,10.01,89800.0,7.1048,7.1048,7.0413,7.0554,89800.0
2010-01-25 11:10:00,10.02,10.05,10.01,10.04,60200.0,7.0625,7.0836,7.0554,7.0766,60200.0
2010-01-25 11:20:00,10.04,10.07,10.04,10.05,158400.0,7.0766,7.0977,7.0766,7.0836,158400.0
2010-01-25 11:30:00,10.05,10.07,9.99,10.0,129400.0,7.0836,7.0977,7.0413,7.0484,129400.0
2010-01-25 11:40:00,9.99,10.01,9.97,10.0,87800.0,7.0413,7.0554,7.0272,7.0484,87800.0
2010-01-25 11:50:00,10.0,10.09,9.97,9.97,386600.0,7.0484,7.1118,7.0272,7.0272,386600.0
2010-01-25 12:00:00,9.99,10.06,9.97,10.05,275200.0,7.0413,7.0907,7.0272,7.0836,275200.0
2010-01-25 12:10:00,10.05,10.09,10.04,10.06,74200.0,7.0836,7.1118,7.0766,7.0907,74200.0
2010-01-25 12:20:00,10.07,10.09,10.07,10.07,49600.0,7.0977,7.1118,7.0977,7.0977,49600.0
2010-01-25 12:30:00,10.08,10.09,10.07,10.09,22600.0,7.1048,7.1118,7.0977,7.1118,22600.0
2010-01-25 12:40:00,10.08,10.09,10.06,10.08,22600.0,7.1048,7.1118,7.0907,7.1048,22600.0
2010-01-25 12:50:00,10.08,10.08,10.05,10.05,31200.0,7.1048,7.1048,7.0836,7.0836,31200.0
2010-01-25 13:00:00,10.06,10.06,10.04,10.04,31200.0,7.0907,7.0907,7.0766,7.0766,31200.0
2010-01-25 13:10:00,10.04,10.06,10.04,10.05,14600.0,7.0766,7.0907,7.0766,7.0836,14600.0
2010-01-25 13:20:00,10.05,10.09,10.05,10.08,91200.0,7.0836,7.1118,7.0836,7.1048,91200.0
2010-01-25 13:30:00,10.08,10.09,10.06,10.08,81200.0,7.1048,7.1118,7.0907,7.1048,81200.0
2010-01-25 13:40:00,10.08,10.08,10.06,10.08,105400.0,7.1048,7.1048,7.0907,7.1048,105400.0
2010-01-25 13:50:00,10.08,10.08,10.06,10.06,53800.0,7.1048,7.1048,7.0907,7.0907,53800.0
2010-01-25 14:00:00,10.06,10.09,10.06,10.09,99800.0,7.0907,7.1118,7.0907,7.1118,99800.0
2010-01-25 14:10:00,10.09,10.1,10.08,10.09,40000.0,7.1118,7.1189,7.1048,7.1118,40000.0
2010-01-25 14:20:00,10.09,10.1,10.06,10.06,162000.0,7.1118,7.1189,7.0907,7.0907,162000.0
2010-01-25 14:30:00,10.07,10.07,10.04,10.05,172200.0,7.0977,7.0977,7.0766,7.0836,172200.0
2010-01-25 14:40:00,10.05,10.05,10.03,10.03,101800.0,7.0836,7.0836,7.0695,7.0695,101800.0
2010-01-25 14:50:00,10.03,10.04,10.02,10.03,139800.0,7.0695,7.0766,7.0625,7.0695,139800.0
2010-01-25 15:00:00,10.02,10.06,10.02,10.05,221200.0,7.0625,7.0907,7.0625,7.0836,221200.0
2010-01-25 15:10:00,10.05,10.06,10.04,10.05,150600.0,7.0836,7.0907,7.0766,7.0836,150600.0
2010-01-25 15:20:00,10.05,10.05,10.02,10.02,167800.0,7.0836,7.0836,7.0625,7.0625,167800.0
2010-01-25 15:30:00,10.02,10.02,10.0,10.01,180600.0,7.0625,7.0625,7.0484,7.0554,180600.0
2010-01-25 15:40:00,10.0,10.01,9.95,9.96,317000.0,7.0484,7.0554,7.0131,7.0202,317000.0
2010-01-25 15:50:00,9.96,9.99,9.96,9.97,445800.0,7.0202,7.0413,7.0202,7.0272,445800.0
2010-01-26 09:30:00,9.94,10.19,9.92,10.15,275600.0,7.0061,7.1823,6.992,7.1541,275600.0
2010-01-26 09:40:00,10.15,10.15,10.04,10.09,283000.0,7.1541,7.1541,7.0766,7.1118,283000.0
2010-01-26 09:50:00,10.09,10.1,10.06,10.08,152600.0,7.1118,7.1189,7.0907,7.1048,152600.0
2010-01-26 10:00:00,10.08,10.22,10.08,10.21,249000.0,7.1048,7.2035,7.1048,7.1964,249000.0
2010-01-26 10:10:00,10.21,10.28,10.19,10.28,189200.0,7.1964,7.2457,7.1823,7.2457,189200.0
2010-01-26 10:20:00,10.27,10.3,10.24,10.27,149800.0,7.2387,7.2598,7.2176,7.2387,149800.0
2010-01-26 10:30:00,10.28,10.28,10.24,10.26,101800.0,7.2457,7.2457,7.2176,7.2316,101800.0
2010-01-26 10:40:00,10.26,10.3,10.26,10.3,109800.0,7.2316,7.2598,7.2316,7.2598,109800.0
2010-01-26 10:50:00,10.3,10.34,10.28,10.31,144400.0,7.2598,7.288,7.2457,7.2669,144400.0
2010-01-26 11:00:00,10.31,10.37,10.31,10.37,96200.0,7.2669,7.3092,7.2669,7.3092,96200.0
2010-01-26 11:10:00,10.37,10.37,10.33,10.34,85800.0,7.3092,7.3092,7.281,7.288,85800.0
2010-01-26 11:20:00,10.34,10.4,10.34,10.4,103800.0,7.288,7.3303,7.288,7.3303,103800.0
2010-01-26 11:30:00,10.4,10.46,10.38,10.45,194000.0,7.3303,7.3726,7.3162,7.3656,194000.0
2010-01-26 11:40:00,10.45,10.47,10.38,10.38,192600.0,7.3656,7.3797,7.3162,7.3162,192600.0
2010-01-26 11:50:00,10.38,10.38,10.31,10.33,108400.0,7.3162,7.3162,7.2669,7.281,108400.0
2010-01-26 12:00:00,10.33,10.36,10.32,10.36,76200.0,7.281,7.3021,7.2739,7.3021,76200.0
2010-01-26 12:10:00,10.36,10.4,10.36,10.38,87000.0,7.3021,7.3303,7.3021,7.3162,87000.0
2010-01-26 12:20:00,10.38,10.42,10.38,10.42,86400.0,7.3162,7.3444,7.3162,7.3444,86400.0
2010-01-26 12:30:00,10.42,10.42,10.37,10.37,115600.0,7.3444,7.3444,7.3092,7.3092,115600.0
2010-01-26 12:40:00,10.37,10.38,10.35,10.35,234000.0,7.3092,7.3162,7.2951,7.2951,234000.0
2010-01-26 12:50:00,10.35,10.39,10.33,10.38,123000.0,7.2951,7.3233,7.281,7.3162,123000.0
2010-01-26 13:00:00,10.38,10.38,10.36,10.36,48800.0,7.3162,7.3162,7.3021,7.3021,48800.0
2010-01-26 13:10:00,10.36,10.36,10.34,10.35,62600.0,7.3021,7.3021,7.288,7.2951,62600.0
2010-01-26 13:20:00,10.34,10.37,10.34,10.35,68200.0,7.288,7.3092,7.288,7.2951,68200.0
2010-01-26 13:30:00,10.36,10.37,10.35,10.37,24000.0,7.3021,7.3092,7.2951,7.3092,24000.0
2010-01-26 13:40:00,10.37,10.4,10.36,10.38,54000.0,7.3092,7.3303,7.3021,7.3162,54000.0
2010-01-26 13:50:00,10.38,10.4,10.38,10.38,52000.0,7.3162,7.3303,7.3162,7.3162,52000.0
2010-01-26 14:00:00,10.39,10.42,10.39,10.4,137800.0,7.3233,7.3444,7.3233,7.3303,137800.0
2010-01-26 14:10:00,10.4,10.44,10.4,10.42,85800.0,7.3303,7.3585,7.3303,7.3444,85800.0
2010-01-26 14:20:00,10.42,10.42,10.38,10.38,90600.0,7.3444,7.3444,7.3162,7.3162,90600.0
2010-01-26 14:30:00,10.38,10.39,10.37,10.38,66600.0,7.3162,7.3233,7.3092,7.3162,66600.0
2010-01-26 14:40:00,10.37,10.4,10.37,10.4,88000.0,7.3092,7.3303,7.3092,7.3303,88000.0
2010-01-26 14:50:00,10.4,10.42,10.4,10.4,85600.0,7.3303,7.3444,7.3303,7.3303,85600.0
2010-01-26 15:00:00,10.4,10.42,10.4,10.4,103000.0,7.3303,7.3444,7.3303,7.3303,103000.0
2010-01-26 15:10:00,10.4,10.41,10.4,10.4,137000.0,7.3303,7.3374,7.3303,7.3303,137000.0
2010-01-26 15:20:00,10.4,10.4,10.38,10.4,135800.0,7.3303,7.3303,7.3162,7.3303,135800.0
2010-01-26 15:30:00,10.39,10.41,10.39,10.4,216200.0,7.3233,7.3374,7.3233,7.3303,216200.0
2010-01-26 15:40:00,10.4,10.43,10.37,10.38,258600.0,7.3303,7.3515,7.3092,7.3162,258600.0
2010-01-26 15:50:00,10.38,10.4,10.35,10.35,588200.0,7.3162,7.3303,7.2951,7.2951,588200.0
2010-01-27 09:30:00,10.31,10.31,10.05,10.24,122200.0,7.2669,7.2669,7.0836,7.2176,122200.0
2010-01-27 09:40:00,10.24,10.26,10.07,10.1,256600.0,7.2176,7.2316,7.0977,7.1189,256600.0
2010-01-27 09:50:00,10.09,10.11,10.04,10.05,173600.0,7.1118,7.1259,7.0766,7.0836,173600.0
2010-01-27 10:00:00,10.05,10.05,9.97,10.0,138600.0,7.0836,7.0836,7.0272,7.0484,138600.0
2010-01-27 10:10:00,10.0,10.01,9.89,9.9,108200.0,7.0484,7.0554,6.9709,6.9779,108200.0
2010-01-27 10:20:00,9.91,9.97,9.89,9.97,173600.0,6.985,7.0272,6.9709,7.0272,173600.0
2010-01-27 10:30:00,9.97,10.02,9.95,10.01,156200.0,7.0272,7.0625,7.0131,7.0554,156200.0
2010-01-27 10:40:00,10.0,10.06,9.99,10.03,208200.0,7.0484,7.0907,7.0413,7.0695,208200.0
2010-01-27 10:50:00,10.03,10.11,10.03,10.08,99800.0,7.0695,7.1259,7.0695,7.1048,99800.0
2010-01-27 11:00:00,10.08,10.09,10.04,10.05,122000.0,7.1048,7.1118,7.0766,7.0836,122000.0
2010-01-27 11:10:00,10.05,10.08,10.02,10.07,81800.0,7.0836,7.1048,7.0625,7.0977,81800.0
2010-01-27 11:20:00,10.07,10.08,10.05,10.06,67200.0,7.0977,7.1048,7.0836,7.0907,67200.0
2010-01-27 11:30:00,10.06,10.08,10.03,10.05,76800.0,7.0907,7.1048,7.0695,7.0836,76800.0
2010-01-27 11:40:00,10.05,10.08,10.03,10.04,70200.0,7.0836,7.1048,7.0695,7.0766,70200.0
2010-01-27 11:50:00,10.04,10.06,10.03,10.04,27200.0,7.0766,7.0907,7.0695,7.0766,27200.0
2010-01-27 12:00:00,10.05,10.06,10.04,10.05,30400.0,7.0836,7.0907,7.0766,7.0836,30400.0
2010-01-27 12:10:00,10.05,10.05,10.01,10.02,46800.0,7.0836,7.0836,7.0554,7.0625,46800.0
2010-01-27 12:20:00,10.02,10.03,9.97,10.01,79600.0,7.0625,7.0695,7.0272,7.0554,79600.0
2010-01-27 12:30:00,10.01,10.01,9.98,10.0,75800.0,7.0554,7.0554,7.0343,7.0484,75800.0
2010-01-27 12:40:00,9.99,10.0,9.97,9.99,128400.0,7.0413,7.0484,7.0272,7.0413,128400.0
2010-01-27 12:50:00,9.98,10.0,9.97,9.99,202600.0,7.0343,7.0484,7.0272,7.0413,202600.0
2010-01-27 13:00:00,9.99,10.03,9.99,10.02,172600.0,7.0413,7.0695,7.0413,7.0625,172600.0
2010-01-27 13:10:00,10.02,10.02,9.99,10.0,104400.0,7.0625,7.0625,7.0413,7.0484,104400.0
2010-01-27 13:20:00,10.0,10.02,9.99,10.01,82000.0,7.0484,7.0625,7.0413,7.0554,82000.0
2010-01-27 13:30:00,10.02,10.03,9.99,9.99,310800.0,7.0625,7.0695,7.0413,7.0413,310800.0
2010-01-27 13:40:00,9.99,9.99,9.93,9.94,368600.0,7.0413,7.0413,6.9991,7.0061,368600.0
2010-01-27 13:50:00,9.94,9.95,9.91,9.93,85800.0,7.0061,7.0131,6.985,6.9991,85800.0
2010-01-27 14:00:00,9.93,9.94,9.91,9.94,41200.0,6.9991,7.0061,6.985,7.0061,41200.0
2010-01-27 14:10:00,9.94,10.0,9.9,9.95,120200.0,7.0061,7.0484,6.9779,7.0131,120200.0
2010-01-27 14:20:00,9.96,9.98,9.9,9.92,122600.0,7.0202,7.0343,6.9779,6.992,122600.0
2010-01-27 14:30:00,9.92,9.97,9.9,9.95,63400.0,6.992,7.0272,6.9779,7.0131,63400.0
2010-01-27 14:40:00,9.95,10.01,9.95,9.96,131000.0,7.0131,7.0554,7.0131,7.0202,131000.0
2010-01-27 14:50:00,9.96,9.99,9.94,9.97,106600.0,7.0202,7.0413,7.0061,7.0272,106600.0
2010-01-27 15:00:00,9.97,9.99,9.94,9.96,116200.0,7.0272,7.0413,7.0061,7.0202,116200.0
2010-01-27 15:10:00,9.96,9.97,9.94,9.95,93600.0,7.0202,7.0272,7.0061,7.0131,93600.0
2010-01-27 15:20:00,9.95,10.0,9.95,9.99,133400.0,7.0131,7.0484,7.0131,7.0413,133400.0
2010-01-27 15:30:00,9.99,10.03,9.99,10.03,155000.0,7.0413,7.0695,7.0413,7.0695,155000.0
2010-01-27 15:40:00,10.03,10.04,10.0,10.0,190200.0,7.0695,7.0766,7.0484,7.0484,190200.0
2010-01-27 15:50:00,10.01,10.02,10.0,10.0,253000.0,7.0554,7.0625,7.0484,7.0484,253000.0
2010-01-28 09:30:00,10.04,10.1,9.97,10.0,46000.0,7.0766,7.1189,7.0272,7.0484,46000.0
2010-01-28 09:40:00,10.0,10.09,9.95,10.06,88600.0,7.0484,7.1118,7.0131,7.0907,88600.0
2010-01-28 09:50:00,10.06,10.09,10.01,10.06,107400.0,7.0907,7.1118,7.0554,7.0907,107400.0
2010-01-28 10:00:00,10.06,10.06,9.98,10.0,101600.0,7.0907,7.0907,7.0343,7.0484,101600.0
2010-01-28 10:10:00,10.0,10.02,9.97,10.01,39000.0,7.0484,7.0625,7.0272,7.0554,39000.0
2010-01-28 10:20:00,10.01,10.06,10.0,10.06,98800.0,7.0554,7.0907,7.0484,7.0907,98800.0
2010-01-28 10:30:00,10.05,10.08,10.04,10.08,44600.0,7.0836,7.1048,7.0766,7.1048,44600.0
2010-01-28 10:40:00,10.09,10.1,10.05,10.05,44600.0,7.1118,7.1189,7.0836,7.0836,44600.0
2010-01-28 10:50:00,10.05,10.08,9.99,9.99,39400.0,7.0836,7.1048,7.0413,7.0413,39400.0
2010-01-28 11:00:00,10.0,10.02,9.95,9.95,58400.0,7.0484,7.0625,7.0131,7.0131,58400.0
2010-01-28 11:10:00,9.97,10.01,9.94,9.95,36000.0,7.0272,7.0554,7.0061,7.0131,36000.0
2010-01-28 11:20:00,9.95,9.97,9.93,9.95,33000.0,7.0131,7.0272,6.9991,7.0131,33000.0
2010-01-28 11:30:00,9.96,9.96,9.86,9.87,227600.0,7.0202,7.0202,6.9497,6.9568,227600.0
2010-01-28 11:40:00,9.87,9.9,9.86,9.89,90200.0,6.9568,6.9779,6.9497,6.9709,90200.0
2010-01-28 11:50:00,9.9,9.9,9.86,9.86,129400.0,6.9779,6.9779,6.9497,6.9497,129400.0
2010-01-28 12:00:00,9.86,9.87,9.83,9.84,82000.0,6.9497,6.9568,6.9286,6.9356,82000.0
2010-01-28 12:10:00,9.84,9.85,9.82,9.83,62000.0,6.9356,6.9427,6.9215,6.9286,62000.0
2010-01-28 12:20:00,9.82,9.84,9.81,9.81,73400.0,6.9215,6.9356,6.9145,6.9145,73400.0
2010-01-28 12:30:00,9.81,9.84,9.8,9.83,34200.0,6.9145,6.9356,6.9074,6.9286,34200.0
2010-01-28 12:40:00,9.84,9.86,9.82,9.85,66600.0,6.9356,6.9497,6.9215,6.9427,66600.0
2010-01-28 12:50:00,9.85,9.86,9.84,9.86,76400.0,6.9427,6.9497,6.9356,6.9497,76400.0
2010-01-28 13:00:00,9.86,9.87,9.83,9.86,210600.0,6.9497,6.9568,6.9286,6.9497,210600.0
2010-01-28 13:10:00,9.85,9.86,9.84,9.85,62200.0,6.9427,6.9497,6.9356,6.9427,62200.0
2010-01-28 13:20:00,9.85,9.87,9.84,9.85,86000.0,6.9427,6.9568,6.9356,6.9427,86000.0
2010-01-28 13:30:00,9.85,9.87,9.84,9.85,60200.0,6.9427,6.9568,6.9356,6.9427,60200.0
2010-01-28 13:40:00,9.85,9.88,9.85,9.86,89200.0,6.9427,6.9638,6.9427,6.9497,89200.0
2010-01-28 13:50:00,9.86,9.87,9.84,9.85,85800.0,6.9497,6.9568,6.9356,6.9427,85800.0
2010-01-28 14:00:00,9.84,9.85,9.83,9.84,60800.0,6.9356,6.9427,6.9286,6.9356,60800.0
2010-01-28 14:10:00,9.84,9.84,9.79,9.8,69600.0,6.9356,6.9356,6.9004,6.9074,69600.0
2010-01-28 14:20:00,9.8,9.83,9.8,9.81,34400.0,6.9074,6.9286,6.9074,6.9145,34400.0
2010-01-28 14:30:00,9.81,9.82,9.8,9.81,47200.0,6.9145,6.9215,6.9074,6.9145,47200.0
2010-01-28 14:40:00,9.81,9.85,9.8,9.84,41400.0,6.9145,6.9427,6.9074,6.9356,41400.0
2010-01-28 14:50:00,9.85,9.85,9.83,9.83,85800.0,6.9427,6.9427,6.9286,6.9286,85800.0
2010-01-28 15:00:00,9.83,9.85,9.81,9.84,95000.0,6.9286,6.9427,6.9145,6.9356,95000.0
2010-01-28 15:10:00,9.84,9.87,9.81,9.83,136000.0,6.9356,6.9568,6.9145,6.9286,136000.0
2010-01-28 15:20:00,9.84,9.87,9.82,9.83,121800.0,6.9356,6.9568,6.9215,6.9286,121800.0
2010-01-28 15:30:00,9.83,9.84,9.81,9.84,128600.0,6.9286,6.9356,6.9145,6.9356,128600.0
2010-01-28 15:40:00,9.84,9.85,9.8,9.81,307000.0,6.9356,6.9427,6.9074,6.9145,307000.0
2010-01-28 15:50:00,9.81,9.81,9.76,9.76,330200.0,6.9145,6.9145,6.8792,6.8792,330200.0
2010-01-29 09:30:00,9.81,9.83,9.77,9.82,39800.0,6.9145,6.9286,6.8863,6.9215,39800.0
2010-01-29 09:40:00,9.79,9.88,9.74,9.85,81600.0,6.9004,6.9638,6.8651,6.9427,81600.0
2010-01-29 09:50:00,9.85,9.89,9.76,9.83,121600.0,6.9427,6.9709,6.8792,6.9286,121600.0
2010-01-29 10:00:00,9.84,9.87,9.83,9.84,35800.0,6.9356,6.9568,6.9286,6.9356,35800.0
2010-01-29 10:10:00,9.84,9.9,9.83,9.88,64800.0,6.9356,6.9779,6.9286,6.9638,64800.0
2010-01-29 10:20:00,9.88,9.95,9.88,9.93,87000.0,6.9638,7.0131,6.9638,6.9991,87000.0
2010-01-29 10:30:00,9.93,9.94,9.93,9.94,52800.0,6.9991,7.0061,6.9991,7.0061,52800.0
2010-01-29 10:40:00,9.94,9.98,9.94,9.97,133200.0,7.0061,7.0343,7.0061,7.0272,133200.0
2010-01-29 10:50:00,9.97,9.98,9.9,9.94,109200.0,7.0272,7.0343,6.9779,7.0061,109200.0
2010-01-29 11:00:00,9.94,9.99,9.92,9.93,91200.0,7.0061,7.0413,6.992,6.9991,91200.0
2010-01-29 11:10:00,9.93,9.94,9.88,9.88,85000.0,6.9991,7.0061,6.9638,6.9638,85000.0
2010-01-29 11:20:00,9.89,9.91,9.85,9.85,78600.0,6.9709,6.985,6.9427,6.9427,78600.0
2010-01-29 11:30:00,9.84,9.85,9.83,9.85,48800.0,6.9356,6.9427,6.9286,6.9427,48800.0
2010-01-29 11:40:00,9.85,9.85,9.83,9.83,53000.0,6.9427,6.9427,6.9286,6.9286,53000.0
2010-01-29 11:50:00,9.83,9.87,9.81,9.81,42000.0,6.9286,6.9568,6.9145,6.9145,42000.0
2010-01-29 12:00:00,9.81,9.82,9.77,9.77,37800.0,6.9145,6.9215,6.8863,6.8863,37800.0
2010-01-29 12:10:00,9.77,9.81,9.76,9.81,52600.0,6.8863,6.9145,6.8792,6.9145,52600.0
2010-01-29 12:20:00,9.81,9.83,9.79,9.79,34400.0,6.9145,6.9286,6.9004,6.9004,34400.0
2010-01-29 12:30:00,9.79,9.83,9.76,9.82,45400.0,6.9004,6.9286,6.8792,6.9215,45400.0
2010-01-29 12:40:00,9.81,9.83,9.79,9.8,44400.0,6.9145,6.9286,6.9004,6.9074,44400.0
2010-01-29 12:50:00,9.8,9.82,9.79,9.79,159600.0,6.9074,6.9215,6.9004,6.9004,159600.0
2010-01-29 13:00:00,9.79,9.79,9.76,9.77,129400.0,6.9004,6.9004,6.8792,6.8863,129400.0
2010-01-29 13:10:00,9.77,9.77,9.71,9.72,115200.0,6.8863,6.8863,6.844,6.851,115200.0
2010-01-29 13:20:00,9.72,9.72,9.71,9.71,107600.0,6.851,6.851,6.844,6.844,107600.0
2010-01-29 13:30:00,9.71,9.71,9.69,9.69,143200.0,6.844,6.844,6.8299,6.8299,143200.0
2010-01-29 13:40:00,9.69,9.69,9.62,9.62,161000.0,6.8299,6.8299,6.7806,6.7806,161000.0
2010-01-29 13:50:00,9.62,9.64,9.59,9.61,170800.0,6.7806,6.7946,6.7594,6.7735,170800.0
2010-01-29 14:00:00,9.61,9.65,9.59,9.64,133600.0,6.7735,6.8017,6.7594,6.7946,133600.0
2010-01-29 14:10:00,9.65,9.69,9.64,9.69,106000.0,6.8017,6.8299,6.7946,6.8299,106000.0
2010-01-29 14:20:00,9.69,9.71,9.69,9.7,111600.0,6.8299,6.844,6.8299,6.8369,111600.0
2010-01-29 14:30:00,9.7,9.7,9.67,9.69,91000.0,6.8369,6.8369,6.8158,6.8299,91000.0
2010-01-29 14:40:00,9.69,9.7,9.65,9.65,95400.0,6.8299,6.8369,6.8017,6.8017,95400.0
2010-01-29 14:50:00,9.64,9.65,9.59,9.6,160600.0,6.7946,6.8017,6.7594,6.7665,160600.0
2010-01-29 15:00:00,9.6,9.6,9.55,9.56,206600.0,6.7665,6.7665,6.7312,6.7383,206600.0
2010-01-29 15:10:00,9.56,9.56,9.51,9.52,207400.0,6.7383,6.7383,6.703,6.7101,207400.0
2010-01-29 15:20:00,9.52,9.53,9.49,9.49,148600.0,6.7101,6.7171,6.6889,6.6889,148600.0
2010-01-29 15:30:00,9.5,9.52,9.47,9.49,241000.0,6.696,6.7101,6.6748,6.6889,241000.0
2010-01-29 15:40:00,9.5,9.53,9.49,9.53,332400.0,6.696,6.7171,6.6889,6.7171,332400.0
2010-01-29 15:50:00,9.53,9.54,9.49,9.49,588800.0,6.7171,6.7242,6.6889,6.6889,588800.0
2010-02-01 09:30:00,9.53,9.63,9.49,9.56,64200.0,6.7171,6.7876,6.6889,6.7383,64200.0
2010-02-01 09:40:00,9.56,9.73,9.56,9.73,129200.0,6.7383,6.8581,6.7383,6.8581,129200.0
2010-02-01 09:50:00,9.72,9.73,9.69,9.72,112400.0,6.851,6.8581,6.8299,6.851,112400.0
2010-02-01 10:00:00,9.72,9.76,9.67,9.74,156600.0,6.851,6.8792,6.8158,6.8651,156600.0
2010-02-01 10:10:00,9.74,9.81,9.74,9.81,97800.0,6.8651,6.9145,6.8651,6.9145,97800.0
2010-02-01 10:20:00,9.81,9.85,9.8,9.81,88000.0,6.9145,6.9427,6.9074,6.9145,88000.0
2010-02-01 10:30:00,9.8,9.83,9.79,9.79,68800.0,6.9074,6.9286,6.9004,6.9004,68800.0
2010-02-01 10:40:00,9.79,9.8,9.75,9.8,58600.0,6.9004,6.9074,6.8722,6.9074,58600.0
2010-02-01 10:50:00,9.79,9.8,9.71,9.72,77600.0,6.9004,6.9074,6.844,6.851,77600.0
2010-02-01 11:00:00,9.71,9.77,9.7,9.76,72600.0,6.844,6.8863,6.8369,6.8792,72600.0
2010-02-01 11:10:00,9.76,9.76,9.71,9.76,42000.0,6.8792,6.8792,6.844,6.8792,42000.0
2010-02-01 11:20:00,9.76,9.8,9.75,9.79,52800.0,6.8792,6.9074,6.8722,6.9004,52800.0
2010-02-01 11:30:00,9.78,9.78,9.72,9.74,27400.0,6.8933,6.8933,6.851,6.8651,27400.0
2010-02-01 11:40:00,9.74,9.76,9.72,9.74,48000.0,6.8651,6.8792,6.851,6.8651,48000.0
2010-02-01 11:50:00,9.74,9.74,9.72,9.72,69000.0,6.8651,6.8651,6.851,6.851,69000.0
2010-02-01 12:00:00,9.72,9.72,9.71,9.72,68800.0,6.851,6.851,6.844,6.851,68800.0
2010-02-01 12:10:00,9.72,9.77,9.72,9.76,104000.0,6.851,6.8863,6.851,6.8792,104000.0
2010-02-01 12:20:00,9.76,9.79,9.75,9.79,87600.0,6.8792,6.9004,6.8722,6.9004,87600.0
2010-02-01 12:30:00,9.79,9.83,9.79,9.82,56800.0,6.9004,6.9286,6.9004,6.9215,56800.0
2010-02-01 12:40:00,9.81,9.83,9.8,9.83,41000.0,6.9145,6.9286,6.9074,6.9286,41000.0
2010-02-01 12:50:00,9.83,9.83,9.8,9.81,73000.0,6.9286,6.9286,6.9074,6.9145,73000.0
2010-02-01 13:00:00,9.81,9.83,9.79,9.83,47800.0,6.9145,6.9286,6.9004,6.9286,47800.0
2010-02-01 13:10:00,9.83,9.84,9.8,9.81,106400.0,6.9286,6.9356,6.9074,6.9145,106400.0
2010-02-01 13:20:00,9.81,9.83,9.81,9.82,26000.0,6.9145,6.9286,6.9145,6.9215,26000.0
2010-02-01 13:30:00,9.82,9.83,9.8,9.81,28600.0,6.9215,6.9286,6.9074,6.9145,28600.0
2010-02-01 13:40:00,9.81,9.83,9.79,9.82,76000.0,6.9145,6.9286,6.9004,6.9215,76000.0
2010-02-01 13:50:00,9.83,9.83,9.81,9.83,43200.0,6.9286,6.9286,6.9145,6.9286,43200.0
2010-02-01 14:00:00,9.82,9.83,9.8,9.83,62000.0,6.9215,6.9286,6.9074,6.9286,62000.0
2010-02-01 14:10:00,9.82,9.83,9.81,9.83,58600.0,6.9215,6.9286,6.9145,6.9286,58600.0
2010-02-01 14:20:00,9.83,9.83,9.8,9.82,54200.0,6.9286,6.9286,6.9074,6.9215,54200.0
2010-02-01 14:30:00,9.82,9.83,9.81,9.82,74800.0,6.9215,6.9286,6.9145,6.9215,74800.0
2010-02-01 14:40:00,9.83,9.83,9.81,9.81,80000.0,6.9286,6.9286,6.9145,6.9145,80000.0
2010-02-01 14:50:00,9.81,9.83,9.81,9.82,70200.0,6.9145,6.9286,6.9145,6.9215,70200.0
2010-02-01 15:00:00,9.82,9.83,9.81,9.83,82400.0,6.9215,6.9286,6.9145,6.9286,82400.0
2010-02-01 15:10:00,9.82,9.83,9.81,9.82,56800.0,6.9215,6.9286,6.9145,6.9215,56800.0
2010-02-01 15:20:00,9.83,9.84,9.82,9.83,64600.0,6.9286,6.9356,6.9215,6.9286,64600.0
2010-02-01 15:30:00,9.83,9.83,9.8,9.82,88800.0,6.9286,6.9286,6.9074,6.9215,88800.0
2010-02-01 15:40:00,9.82,9.83,9.81,9.82,118000.0,6.9215,6.9286,6.9145,6.9215,118000.0
2010-02-01 15:50:00,9.82,9.85,9.81,9.84,288000.0,6.9215,6.9427,6.9145,6.9356,288000.0
2010-02-02 09:30:00,9.85,10.01,9.85,9.95,110200.0,6.9427,7.0554,6.9427,7.0131,110200.0
2010-02-02 09:40:00,9.95,9.97,9.9,9.94,65600.0,7.0131,7.0272,6.9779,7.0061,65600.0
2010-02-02 09:50:00,9.94,9.95,9.88,9.9,61800.0,7.0061,7.0131,6.9638,6.9779,61800.0
2010-02-02 10:00:00,9.9,9.95,9.87,9.92,88400.0,6.9779,7.0131,6.9568,6.992,88400.0
2010-02-02 10:10:00,9.92,9.98,9.9,9.97,90600.0,6.992,7.0343,6.9779,7.0272,90600.0
2010-02-02 10:20:00,9.97,10.05,9.97,10.05,58200.0,7.0272,7.0836,7.0272,7.0836,58200.0
2010-02-02 10:30:00,10.05,10.1,10.05,10.1,80800.0,7.0836,7.1189,7.0836,7.1189,80800.0
2010-02-02 10:40:00,10.09,10.09,10.05,10.05,84800.0,7.1118,7.1118,7.0836,7.0836,84800.0
2010-02-02 10:50:00,10.05,10.06,10.02,10.04,74400.0,7.0836,7.0907,7.0625,7.0766,74400.0
2010-02-02 11:00:00,10.04,10.04,9.98,9.99,47400.0,7.0766,7.0766,7.0343,7.0413,47400.0
2010-02-02 11:10:00,9.99,10.02,9.99,10.0,49400.0,7.0413,7.0625,7.0413,7.0484,49400.0
2010-02-02 11:20:00,10.0,10.0,9.97,9.99,50200.0,7.0484,7.0484,7.0272,7.0413,50200.0
2010-02-02 11:30:00,9.99,10.0,9.96,9.96,52800.0,7.0413,7.0484,7.0202,7.0202,52800.0
2010-02-02 11:40:00,9.96,9.97,9.94,9.96,84000.0,7.0202,7.0272,7.0061,7.0202,84000.0
2010-02-02 11:50:00,9.96,9.97,9.93,9.94,72000.0,7.0202,7.0272,6.9991,7.0061,72000.0
2010-02-02 12:00:00,9.94,9.98,9.93,9.96,43400.0,7.0061,7.0343,6.9991,7.0202,43400.0
2010-02-02 12:10:00,9.97,9.98,9.97,9.97,20400.0,7.0272,7.0343,7.0272,7.0272,20400.0
2010-02-02 12:20:00,9.97,9.99,9.97,9.99,73200.0,7.0272,7.0413,7.0272,7.0413,73200.0
2010-02-02 12:30:00,9.99,9.99,9.98,9.99,44600.0,7.0413,7.0413,7.0343,7.0413,44600.0
2010-02-02 12:40:00,9.99,10.0,9.98,10.0,28800.0,7.0413,7.0484,7.0343,7.0484,28800.0
2010-02-02 12:50:00,9.99,10.02,9.99,10.01,32800.0,7.0413,7.0625,7.0413,7.0554,32800.0
2010-02-02 13:00:00,10.01,10.02,9.99,10.01,88800.0,7.0554,7.0625,7.0413,7.0554,88800.0
2010-02-02 13:10:00,10.01,10.02,9.99,10.02,105600.0,7.0554,7.0625,7.0413,7.0625,105600.0
2010-02-02 13:20:00,10.02,10.03,9.99,10.01,65600.0,7.0625,7.0695,7.0413,7.0554,65600.0
2010-02-02 13:30:00,10.01,10.02,10.0,10.02,41600.0,7.0554,7.0625,7.0484,7.0625,41600.0
2010-02-02 13:40:00,10.03,10.06,10.03,10.05,111800.0,7.0695,7.0907,7.0695,7.0836,111800.0
2010-02-02 13:50:00,10.04,10.06,10.04,10.05,65000.0,7.0766,7.0907,7.0766,7.0836,65000.0
2010-02-02 14:00:00,10.05,10.06,10.05,10.06,39000.0,7.0836,7.0907,7.0836,7.0907,39000.0
2010-02-02 14:10:00,10.06,10.06,10.0,10.0,73000.0,7.0907,7.0907,7.0484,7.0484,73000.0
2010-02-02 14:20:00,10.0,10.02,9.99,9.99,53200.0,7.0484,7.0625,7.0413,7.0413,53200.0
2010-02-02 14:30:00,9.99,10.01,9.99,9.99,33400.0,7.0413,7.0554,7.0413,7.0413,33400.0
2010-02-02 14:40:00,9.99,10.01,9.97,9.98,69000.0,7.0413,7.0554,7.0272,7.0343,69000.0
2010-02-02 14:50:00,9.97,10.02,9.97,10.01,60800.0,7.0272,7.0625,7.0272,7.0554,60800.0
2010-02-02 15:00:00,10.0,10.02,9.99,10.02,82400.0,7.0484,7.0625,7.0413,7.0625,82400.0
2010-02-02 15:10:00,10.02,10.08,10.02,10.06,229200.0,7.0625,7.1048,7.0625,7.0907,229200.0
2010-02-02 15:20:00,10.06,10.07,10.03,10.03,72600.0,7.0907,7.0977,7.0695,7.0695,72600.0
2010-02-02 15:30:00,10.04,10.05,10.0,10.01,164000.0,7.0766,7.0836,7.0484,7.0554,164000.0
2010-02-02 15:40:00,10.01,10.04,9.99,10.04,197800.0,7.0554,7.0766,7.0413,7.0766,197800.0
2010-02-02 15:50:00,10.04,10.05,10.03,10.03,177800.0,7.0766,7.0836,7.0695,7.0695,177800.0
2010-02-03 09:30:00,9.95,9.95,9.9,9.92,28000.0,7.0131,7.0131,6.9779,6.992,28000.0
2010-02-03 09:40:00,9.97,10.03,9.97,10.0,51200.0,7.0272,7.0695,7.0272,7.0484,51200.0
2010-02-03 09:50:00,9.99,10.02,9.98,9.99,33400.0,7.0413,7.0625,7.0343,7.0413,33400.0
2010-02-03 10:00:00,9.99,9.99,9.94,9.95,29200.0,7.0413,7.0413,7.0061,7.0131,29200.0
2010-02-03 10:10:00,9.96,10.0,9.94,9.97,53200.0,7.0202,7.0484,7.0061,7.0272,53200.0
2010-02-03 10:20:00,9.98,10.01,9.97,9.97,71200.0,7.0343,7.0554,7.0272,7.0272,71200.0
2010-02-03 10:30:00,9.98,9.99,9.93,9.96,58000.0,7.0343,7.0413,6.9991,7.0202,58000.0
2010-02-03 10:40:00,9.95,9.98,9.94,9.97,26600.0,7.0131,7.0343,7.0061,7.0272,26600.0
2010-02-03 10:50:00,9.97,9.97,9.95,9.96,30800.0,7.0272,7.0272,7.0131,7.0202,30800.0
2010-02-03 11:00:00,9.97,10.03,9.97,10.02,25000.0,7.0272,7.0695,7.0272,7.0625,25000.0
2010-02-03 11:10:00,10.02,10.03,9.99,10.0,35000.0,7.0625,7.0695,7.0413,7.0484,35000.0
2010-02-03 11:20:00,10.0,10.0,9.99,10.0,26600.0,7.0484,7.0484,7.0413,7.0484,26600.0
2010-02-03 11:30:00,10.0,10.02,9.99,10.0,73200.0,7.0484,7.0625,7.0413,7.0484,73200.0
2010-02-03 11:40:00,10.0,10.0,9.97,9.99,49800.0,7.0484,7.0484,7.0272,7.0413,49800.0
2010-02-03 11:50:00,9.99,10.01,9.99,10.0,113200.0,7.0413,7.0554,7.0413,7.0484,113200.0
2010-02-03 12:00:00,10.0,10.01,9.99,9.99,60200.0,7.0484,7.0554,7.0413,7.0413,60200.0
2010-02-03 12:10:00,9.99,10.01,9.98,10.0,44600.0,7.0413,7.0554,7.0343,7.0484,44600.0
2010-02-03 12:20:00,10.0,10.0,9.96,9.96,17000.0,7.0484,7.0484,7.0202,7.0202,17000.0
2010-02-03 12:30:00,9.96,10.0,9.96,10.0,19200.0,7.0202,7.0484,7.0202,7.0484,19200.0
2010-02-03 12:40:00,10.01,10.02,10.0,10.0,66200.0,7.0554,7.0625,7.0484,7.0484,66200.0
2010-02-03 12:50:00,10.01,10.04,10.0,10.02,30000.0,7.0554,7.0766,7.0484,7.0625,30000.0
2010-02-03 13:00:00,10.02,10.06,10.02,10.06,40800.0,7.0625,7.0907,7.0625,7.0907,40800.0
2010-02-03 13:10:00,10.06,10.06,10.03,10.03,20000.0,7.0907,7.0907,7.0695,7.0695,20000.0
2010-02-03 13:20:00,10.03,10.04,10.01,10.03,62600.0,7.0695,7.0766,7.0554,7.0695,62600.0
2010-02-03 13:30:00,10.02,10.06,10.02,10.02,51800.0,7.0625,7.0907,7.0625,7.0625,51800.0
2010-02-03 13:40:00,10.02,10.04,10.01,10.01,25400.0,7.0625,7.0766,7.0554,7.0554,25400.0
2010-02-03 13:50:00,10.02,10.05,10.0,10.05,69400.0,7.0625,7.0836,7.0484,7.0836,69400.0
2010-02-03 14:00:00,10.05,10.05,10.04,10.04,67800.0,7.0836,7.0836,7.0766,7.0766,67800.0
2010-02-03 14:10:00,10.04,10.08,10.04,10.06,62600.0,7.0766,7.1048,7.0766,7.0907,62600.0
2010-02-03 14:20:00,10.05,10.06,10.04,10.05,164200.0,7.0836,7.0907,7.0766,7.0836,164200.0
2010-02-03 14:30:00,10.05,10.05,10.0,10.0,20600.0,7.0836,7.0836,7.0484,7.0484,20600.0
2010-02-03 14:40:00,10.0,10.01,10.0,10.01,35800.0,7.0484,7.0554,7.0484,7.0554,35800.0
2010-02-03 14:50:00,10.01,10.03,10.0,10.0,35600.0,7.0554,7.0695,7.0484,7.0484,35600.0
2010-02-03 15:00:00,10.01,10.03,10.0,10.0,48600.0,7.0554,7.0695,7.0484,7.0484,48600.0
2010-02-03 15:10:00,10.0,10.02,10.0,10.0,63800.0,7.0484,7.0625,7.0484,7.0484,63800.0
2010-02-03 15:20:00,10.0,10.01,9.98,9.98,67400.0,7.0484,7.0554,7.0343,7.0343,67400.0
2010-02-03 15:30:00,9.97,9.99,9.97,9.98,82400.0,7.0272,7.0413,7.0272,7.0343,82400.0
2010-02-03 15:40:00,9.98,10.02,9.97,10.01,203200.0,7.0343,7.0625,7.0272,7.0554,203200.0
2010-02-03 15:50:00,10.01,10.02,9.99,10.0,113600.0,7.0554,7.0625,7.0413,7.0484,113600.0
2010-02-04 09:30:00,9.83,9.88,9.78,9.88,38600.0,6.9286,6.9638,6.8933,6.9638,38600.0
2010-02-04 09:40:00,9.88,9.88,9.81,9.81,150800.0,6.9638,6.9638,6.9145,6.9145,150800.0
2010-02-04 09:50:00,9.81,9.82,9.71,9.71,41800.0,6.9145,6.9215,6.844,6.844,41800.0
2010-02-04 10:00:00,9.71,9.73,9.65,9.65,217400.0,6.844,6.8581,6.8017,6.8017,217400.0
2010-02-04 10:10:00,9.65,9.66,9.63,9.63,182400.0,6.8017,6.8087,6.7876,6.7876,182400.0
2010-02-04 10:20:00,9.63,9.64,9.62,9.63,91800.0,6.7876,6.7946,6.7806,6.7876,91800.0
2010-02-04 10:30:00,9.62,9.68,9.61,9.65,111600.0,6.7806,6.8228,6.7735,6.8017,111600.0
2010-02-04 10:40:00,9.64,9.68,9.63,9.66,32400.0,6.7946,6.8228,6.7876,6.8087,32400.0
2010-02-04 10:50:00,9.67,9.68,9.64,9.65,45600.0,6.8158,6.8228,6.7946,6.8017,45600.0
2010-02-04 11:00:00,9.65,9.71,9.64,9.7,58400.0,6.8017,6.844,6.7946,6.8369,58400.0
2010-02-04 11:10:00,9.7,9.73,9.7,9.73,40400.0,6.8369,6.8581,6.8369,6.8581,40400.0
2010-02-04 11:20:00,9.73,9.74,9.71,9.74,65800.0,6.8581,6.8651,6.844,6.8651,65800.0
2010-02-04 11:30:00,9.75,9.75,9.66,9.67,51000.0,6.8722,6.8722,6.8087,6.8158,51000.0
2010-02-04 11:40:00,9.67,9.7,9.64,9.7,66000.0,6.8158,6.8369,6.7946,6.8369,66000.0
2010-02-04 11:50:00,9.7,9.7,9.66,9.67,39400.0,6.8369,6.8369,6.8087,6.8158,39400.0
2010-02-04 12:00:00,9.68,9.7,9.63,9.68,67000.0,6.8228,6.8369,6.7876,6.8228,67000.0
2010-02-04 12:10:00,9.68,9.7,9.67,9.67,15800.0,6.8228,6.8369,6.8158,6.8158,15800.0
2010-02-04 12:20:00,9.65,9.68,9.64,9.64,30200.0,6.8017,6.8228,6.7946,6.7946,30200.0
2010-02-04 12:30:00,9.64,9.65,9.63,9.64,11200.0,6.7946,6.8017,6.7876,6.7946,11200.0
2010-02-04 12:40:00,9.65,9.65,9.59,9.59,59200.0,6.8017,6.8017,6.7594,6.7594,59200.0
2010-02-04 12:50:00,9.59,9.62,9.59,9.62,35000.0,6.7594,6.7806,6.7594,6.7806,35000.0
2010-02-04 13:00:00,9.62,9.63,9.59,9.61,51200.0,6.7806,6.7876,6.7594,6.7735,51200.0
2010-02-04 13:10:00,9.61,9.61,9.56,9.58,67200.0,6.7735,6.7735,6.7383,6.7524,67200.0
2010-02-04 13:20:00,9.58,9.59,9.56,9.59,64600.0,6.7524,6.7594,6.7383,6.7594,64600.0
2010-02-04 13:30:00,9.59,9.6,9.57,9.58,64000.0,6.7594,6.7665,6.7453,6.7524,64000.0
2010-02-04 13:40:00,9.58,9.58,9.55,9.58,51400.0,6.7524,6.7524,6.7312,6.7524,51400.0
2010-02-04 13:50:00,9.58,9.58,9.54,9.54,51000.0,6.7524,6.7524,6.7242,6.7242,51000.0
2010-02-04 14:00:00,9.54,9.56,9.54,9.56,47800.0,6.7242,6.7383,6.7242,6.7383,47800.0
2010-02-04 14:10:00,9.56,9.56,9.53,9.54,81000.0,6.7383,6.7383,6.7171,6.7242,81000.0
2010-02-04 14:20:00,9.54,9.57,9.54,9.55,127400.0,6.7242,6.7453,6.7242,6.7312,127400.0
2010-02-04 14:30:00,9.55,9.58,9.55,9.57,182600.0,6.7312,6.7524,6.7312,6.7453,182600.0
2010-02-04 14:40:00,9.57,9.6,9.55,9.56,522400.0,6.7453,6.7665,6.7312,6.7383,522400.0
2010-02-04 14:50:00,9.56,9.56,9.55,9.55,456200.0,6.7383,6.7383,6.7312,6.7312,456200.0
2010-02-04 15:00:00,9.56,9.56,9.55,9.55,80800.0,6.7383,6.7383,6.7312,6.7312,80800.0
2010-02-04 15:10:00,9.55,9.56,9.53,9.53,84000.0,6.7312,6.7383,6.7171,6.7171,84000.0
2010-02-04 15:20:00,9.53,9.53,9.49,9.49,85800.0,6.7171,6.7171,6.6889,6.6889,85800.0
2010-02-04 15:30:00,9.49,9.51,9.48,9.48,162400.0,6.6889,6.703,6.6819,6.6819,162400.0
2010-02-04 15:40:00,9.48,9.51,9.48,9.49,190000.0,6.6819,6.703,6.6819,6.6889,190000.0
2010-02-04 15:50:00,9.49,9.49,9.46,9.47,237000.0,6.6889,6.6889,6.6678,6.6748,237000.0
2010-02-05 09:30:00,9.55,9.55,9.45,9.52,102600.0,6.7312,6.7312,6.6607,6.7101,102600.0
2010-02-05 09:40:00,9.49,9.56,9.49,9.5,116800.0,6.6889,6.7383,6.6889,6.696,116800.0
2010-02-05 09:50:00,9.51,9.52,9.43,9.44,95200.0,6.703,6.7101,6.6466,6.6537,95200.0
2010-02-05 10:00:00,9.44,9.46,9.38,9.38,165000.0,6.6537,6.6678,6.6114,6.6114,165000.0
2010-02-05 10:10:00,9.38,9.46,9.38,9.42,140600.0,6.6114,6.6678,6.6114,6.6396,140600.0
2010-02-05 10:20:00,9.42,9.49,9.42,9.49,137200.0,6.6396,6.6889,6.6396,6.6889,137200.0
2010-02-05 10:30:00,9.49,9.55,9.49,9.53,259800.0,6.6889,6.7312,6.6889,6.7171,259800.0
2010-02-05 10:40:00,9.53,9.61,9.53,9.56,109800.0,6.7171,6.7735,6.7171,6.7383,109800.0
2010-02-05 10:50:00,9.57,9.59,9.53,9.54,37400.0,6.7453,6.7594,6.7171,6.7242,37400.0
2010-02-05 11:00:00,9.54,9.55,9.52,9.53,119000.0,6.7242,6.7312,6.7101,6.7171,119000.0
2010-02-05 11:10:00,9.53,9.57,9.53,9.56,38000.0,6.7171,6.7453,6.7171,6.7383,38000.0
2010-02-05 11:20:00,9.56,9.56,9.52,9.52,39400.0,6.7383,6.7383,6.7101,6.7101,39400.0
2010-02-05 11:30:00,9.52,9.53,9.43,9.43,112600.0,6.7101,6.7171,6.6466,6.6466,112600.0
2010-02-05 11:40:00,9.43,9.45,9.4,9.4,133000.0,6.6466,6.6607,6.6255,6.6255,133000.0
2010-02-05 11:50:00,9.4,9.42,9.4,9.42,47000.0,6.6255,6.6396,6.6255,6.6396,47000.0
2010-02-05 12:00:00,9.41,9.42,9.4,9.4,46400.0,6.6325,6.6396,6.6255,6.6255,46400.0
2010-02-05 12:10:00,9.41,9.43,9.38,9.42,41400.0,6.6325,6.6466,6.6114,6.6396,41400.0
2010-02-05 12:20:00,9.43,9.44,9.42,9.44,48200.0,6.6466,6.6537,6.6396,6.6537,48200.0
2010-02-05 12:30:00,9.44,9.44,9.4,9.41,78600.0,6.6537,6.6537,6.6255,6.6325,78600.0
2010-02-05 12:40:00,9.4,9.45,9.4,9.45,39200.0,6.6255,6.6607,6.6255,6.6607,39200.0
2010-02-05 12:50:00,9.45,9.47,9.43,9.47,35200.0,6.6607,6.6748,6.6466,6.6748,35200.0
2010-02-05 13:00:00,9.47,9.47,9.43,9.43,29200.0,6.6748,6.6748,6.6466,6.6466,29200.0
2010-02-05 13:10:00,9.43,9.45,9.38,9.38,345400.0,6.6466,6.6607,6.6114,6.6114,345400.0
2010-02-05 13:20:00,9.38,9.38,9.31,9.35,149000.0,6.6114,6.6114,6.5621,6.5902,149000.0
2010-02-05 13:30:00,9.35,9.37,9.31,9.31,164000.0,6.5902,6.6043,6.5621,6.5621,164000.0
2010-02-05 13:40:00,9.31,9.32,9.25,9.26,94600.0,6.5621,6.5691,6.5198,6.5268,94600.0
2010-02-05 13:50:00,9.26,9.27,9.22,9.24,110800.0,6.5268,6.5339,6.4986,6.5127,110800.0
2010-02-05 14:00:00,9.24,9.29,9.21,9.26,345400.0,6.5127,6.548,6.4916,6.5268,345400.0
2010-02-05 14:10:00,9.26,9.35,9.24,9.35,30200.0,6.5268,6.5902,6.5127,6.5902,30200.0
2010-02-05 14:20:00,9.34,9.37,9.33,9.37,71200.0,6.5832,6.6043,6.5761,6.6043,71200.0
2010-02-05 14:30:00,9.37,9.37,9.33,9.34,37400.0,6.6043,6.6043,6.5761,6.5832,37400.0
2010-02-05 14:40:00,9.35,9.37,9.33,9.36,62000.0,6.5902,6.6043,6.5761,6.5973,62000.0
2010-02-05 14:50:00,9.36,9.38,9.34,9.36,85000.0,6.5973,6.6114,6.5832,6.5973,85000.0
2010-02-05 15:00:00,9.36,9.48,9.35,9.48,120800.0,6.5973,6.6819,6.5902,6.6819,120800.0
2010-02-05 15:10:00,9.47,9.53,9.44,9.46,156200.0,6.6748,6.7171,6.6537,6.6678,156200.0
2010-02-05 15:20:00,9.46,9.49,9.42,9.45,79400.0,6.6678,6.6889,6.6396,6.6607,79400.0
2010-02-05 15:30:00,9.46,9.51,9.45,9.49,262000.0,6.6678,6.703,6.6607,6.6889,262000.0
2010-02-05 15:40:00,9.49,9.54,9.49,9.5,327000.0,6.6889,6.7242,6.6889,6.696,327000.0
2010-02-05 15:50:00,9.5,9.56,9.49,9.53,694800.0,6.696,6.7383,6.6889,6.7171,694800.0
2010-02-08 09:30:00,9.57,9.57,9.42,9.49,28200.0,6.7453,6.7453,6.6396,6.6889,28200.0
2010-02-08 09:40:00,9.5,9.55,9.47,9.47,56000.0,6.696,6.7312,6.6748,6.6748,56000.0
2010-02-08 09:50:00,9.47,9.58,9.47,9.58,26600.0,6.6748,6.7524,6.6748,6.7524,26600.0
2010-02-08 10:00:00,9.59,9.63,9.56,9.63,58400.0,6.7594,6.7876,6.7383,6.7876,58400.0
2010-02-08 10:10:00,9.63,9.65,9.61,9.61,21400.0,6.7876,6.8017,6.7735,6.7735,21400.0
2010-02-08 10:20:00,9.61,9.61,9.53,9.55,58600.0,6.7735,6.7735,6.7171,6.7312,58600.0
2010-02-08 10:30:00,9.55,9.61,9.55,9.59,36000.0,6.7312,6.7735,6.7312,6.7594,36000.0
2010-02-08 10:40:00,9.59,9.63,9.58,9.63,24200.0,6.7594,6.7876,6.7524,6.7876,24200.0
2010-02-08 10:50:00,9.63,9.67,9.62,9.67,30600.0,6.7876,6.8158,6.7806,6.8158,30600.0
2010-02-08 11:00:00,9.67,9.71,9.66,9.7,48600.0,6.8158,6.844,6.8087,6.8369,48600.0
2010-02-08 11:10:00,9.7,9.72,9.65,9.65,12400.0,6.8369,6.851,6.8017,6.8017,12400.0
2010-02-08 11:20:00,9.65,9.69,9.65,9.67,11600.0,6.8017,6.8299,6.8017,6.8158,11600.0
2010-02-08 11:30:00,9.68,9.68,9.63,9.63,26000.0,6.8228,6.8228,6.7876,6.7876,26000.0
2010-02-08 11:40:00,9.63,9.69,9.63,9.69,26800.0,6.7876,6.8299,6.7876,6.8299,26800.0
2010-02-08 11:50:00,9.68,9.69,9.65,9.68,39600.0,6.8228,6.8299,6.8017,6.8228,39600.0
2010-02-08 12:00:00,9.68,9.68,9.65,9.65,21600.0,6.8228,6.8228,6.8017,6.8017,21600.0
2010-02-08 12:10:00,9.65,9.69,9.65,9.69,54600.0,6.8017,6.8299,6.8017,6.8299,54600.0
2010-02-08 12:20:00,9.69,9.69,9.67,9.68,8200.0,6.8299,6.8299,6.8158,6.8228,8200.0
2010-02-08 12:30:00,9.68,9.69,9.68,9.69,14400.0,6.8228,6.8299,6.8228,6.8299,14400.0
2010-02-08 12:40:00,9.69,9.69,9.67,9.68,53600.0,6.8299,6.8299,6.8158,6.8228,53600.0
2010-02-08 12:50:00,9.68,9.69,9.68,9.69,7800.0,6.8228,6.8299,6.8228,6.8299,7800.0
2010-02-08 13:00:00,9.69,9.69,9.67,9.68,48600.0,6.8299,6.8299,6.8158,6.8228,48600.0
2010-02-08 13:10:00,9.68,9.69,9.67,9.68,108200.0,6.8228,6.8299,6.8158,6.8228,108200.0
2010-02-08 13:20:00,9.68,9.7,9.68,9.69,21600.0,6.8228,6.8369,6.8228,6.8299,21600.0
2010-02-08 13:30:00,9.69,9.7,9.68,9.68,26600.0,6.8299,6.8369,6.8228,6.8228,26600.0
2010-02-08 13:40:00,9.68,9.68,9.67,9.68,73400.0,6.8228,6.8228,6.8158,6.8228,73400.0
2010-02-08 13:50:00,9.68,9.68,9.67,9.68,33800.0,6.8228,6.8228,6.8158,6.8228,33800.0
2010-02-08 14:00:00,9.67,9.7,9.67,9.69,62400.0,6.8158,6.8369,6.8158,6.8299,62400.0
2010-02-08 14:10:00,9.69,9.71,9.69,9.69,40000.0,6.8299,6.844,6.8299,6.8299,40000.0
2010-02-08 14:20:00,9.69,9.7,9.69,9.69,20400.0,6.8299,6.8369,6.8299,6.8299,20400.0
2010-02-08 14:30:00,9.69,9.7,9.68,9.69,111000.0,6.8299,6.8369,6.8228,6.8299,111000.0
2010-02-08 14:40:00,9.69,9.7,9.69,9.69,45600.0,6.8299,6.8369,6.8299,6.8299,45600.0
2010-02-08 14:50:00,9.69,9.7,9.69,9.69,63600.0,6.8299,6.8369,6.8299,6.8299,63600.0
2010-02-08 15:00:00,9.69,9.7,9.68,9.68,235600.0,6.8299,6.8369,6.8228,6.8228,235600.0
2010-02-08 15:10:00,9.68,9.68,9.65,9.65,82600.0,6.8228,6.8228,6.8017,6.8017,82600.0
2010-02-08 15:20:00,9.65,9.67,9.65,9.66,90000.0,6.8017,6.8158,6.8017,6.8087,90000.0
2010-02-08 15:30:00,9.66,9.67,9.66,9.67,75000.0,6.8087,6.8158,6.8087,6.8158,75000.0
2010-02-08 15:40:00,9.67,9.68,9.59,9.65,268200.0,6.8158,6.8228,6.7594,6.8017,268200.0
2010-02-08 15:50:00,9.65,9.65,9.61,9.63,250400.0,6.8017,6.8017,6.7735,6.7876,250400.0
2010-02-09 09:30:00,9.74,9.75,9.67,9.72,64800.0,6.8651,6.8722,6.8158,6.851,64800.0
2010-02-09 09:40:00,9.72,9.74,9.68,9.69,88600.0,6.851,6.8651,6.8228,6.8299,88600.0
2010-02-09 09:50:00,9.7,9.75,9.7,9.74,110800.0,6.8369,6.8722,6.8369,6.8651,110800.0
2010-02-09 10:00:00,9.75,9.75,9.72,9.74,70000.0,6.8722,6.8722,6.851,6.8651,70000.0
2010-02-09 10:10:00,9.74,9.78,9.74,9.77,88600.0,6.8651,6.8933,6.8651,6.8863,88600.0
2010-02-09 10:20:00,9.77,9.79,9.74,9.76,89400.0,6.8863,6.9004,6.8651,6.8792,89400.0
2010-02-09 10:30:00,9.76,9.77,9.72,9.72,63800.0,6.8792,6.8863,6.851,6.851,63800.0
2010-02-09 10:40:00,9.72,9.74,9.71,9.74,60400.0,6.851,6.8651,6.844,6.8651,60400.0
2010-02-09 10:50:00,9.74,9.74,9.66,9.67,174200.0,6.8651,6.8651,6.8087,6.8158,174200.0
2010-02-09 11:00:00,9.67,9.68,9.65,9.66,102000.0,6.8158,6.8228,6.8017,6.8087,102000.0
2010-02-09 11:10:00,9.66,9.68,9.65,9.67,39400.0,6.8087,6.8228,6.8017,6.8158,39400.0
2010-02-09 11:20:00,9.67,9.67,9.64,9.64,73800.0,6.8158,6.8158,6.7946,6.7946,73800.0
2010-02-09 11:30:00,9.64,9.74,9.63,9.71,219800.0,6.7946,6.8651,6.7876,6.844,219800.0
2010-02-09 11:40:00,9.72,9.76,9.7,9.74,110000.0,6.851,6.8792,6.8369,6.8651,110000.0
2010-02-09 11:50:00,9.73,9.79,9.73,9.76,39400.0,6.8581,6.9004,6.8581,6.8792,39400.0
2010-02-09 12:00:00,9.76,9.79,9.76,9.79,122400.0,6.8792,6.9004,6.8792,6.9004,122400.0
2010-02-09 12:10:00,9.79,9.89,9.79,9.88,168600.0,6.9004,6.9709,6.9004,6.9638,168600.0
2010-02-09 12:20:00,9.88,9.88,9.83,9.84,138400.0,6.9638,6.9638,6.9286,6.9356,138400.0
2010-02-09 12:30:00,9.83,9.84,9.81,9.81,97600.0,6.9286,6.9356,6.9145,6.9145,97600.0
2010-02-09 12:40:00,9.81,9.83,9.74,9.76,174400.0,6.9145,6.9286,6.8651,6.8792,174400.0
2010-02-09 12:50:00,9.76,9.76,9.72,9.74,52400.0,6.8792,6.8792,6.851,6.8651,52400.0
2010-02-09 13:00:00,9.74,9.77,9.74,9.76,37200.0,6.8651,6.8863,6.8651,6.8792,37200.0
2010-02-09 13:10:00,9.75,9.76,9.74,9.76,37000.0,6.8722,6.8792,6.8651,6.8792,37000.0
2010-02-09 13:20:00,9.75,9.78,9.74,9.76,35200.0,6.8722,6.8933,6.8651,6.8792,35200.0
2010-02-09 13:30:00,9.76,9.77,9.74,9.77,44800.0,6.8792,6.8863,6.8651,6.8863,44800.0
2010-02-09 13:40:00,9.77,9.78,9.76,9.77,34400.0,6.8863,6.8933,6.8792,6.8863,34400.0
2010-02-09 13:50:00,9.76,9.76,9.74,9.76,80200.0,6.8792,6.8792,6.8651,6.8792,80200.0
2010-02-09 14:00:00,9.76,9.78,9.74,9.75,159600.0,6.8792,6.8933,6.8651,6.8722,159600.0
2010-02-09 14:10:00,9.75,9.75,9.69,9.69,123400.0,6.8722,6.8722,6.8299,6.8299,123400.0
2010-02-09 14:20:00,9.7,9.71,9.69,9.71,171600.0,6.8369,6.844,6.8299,6.844,171600.0
2010-02-09 14:30:00,9.71,9.74,9.7,9.72,117000.0,6.844,6.8651,6.8369,6.851,117000.0
2010-02-09 14:40:00,9.72,9.73,9.7,9.71,114400.0,6.851,6.8581,6.8369,6.844,114400.0
2010-02-09 14:50:00,9.72,9.72,9.69,9.69,138600.0,6.851,6.851,6.8299,6.8299,138600.0
2010-02-09 15:00:00,9.69,9.74,9.69,9.74,128000.0,6.8299,6.8651,6.8299,6.8651,128000.0
2010-02-09 15:10:00,9.74,9.78,9.73,9.78,87400.0,6.8651,6.8933,6.8581,6.8933,87400.0
2010-02-09 15:20:00,9.78,9.83,9.77,9.82,142200.0,6.8933,6.9286,6.8863,6.9215,142200.0
2010-02-09 15:30:00,9.82,9.84,9.81,9.84,147800.0,6.9215,6.9356,6.9145,6.9356,147800.0
2010-02-09 15:40:00,9.83,9.85,9.83,9.83,241400.0,6.9286,6.9427,6.9286,6.9286,241400.0
2010-02-09 15:50:00,9.83,9.83,9.77,9.8,186800.0,6.9286,6.9286,6.8863,6.9074,186800.0
2010-02-10 09:30:00,9.75,9.83,9.75,9.79,33600.0,6.8722,6.9286,6.8722,6.9004,33600.0
2010-02-10 09:40:00,9.78,9.83,9.75,9.81,63400.0,6.8933,6.9286,6.8722,6.9145,63400.0
2010-02-10 09:50:00,9.81,9.83,9.79,9.79,39600.0,6.9145,6.9286,6.9004,6.9004,39600.0
2010-02-10 10:00:00,9.78,9.81,9.76,9.81,145400.0,6.8933,6.9145,6.8792,6.9145,145400.0
2010-02-10 10:10:00,9.81,9.81,9.72,9.74,166800.0,6.9145,6.9145,6.851,6.8651,166800.0
2010-02-10 10:20:00,9.73,9.73,9.67,9.7,72200.0,6.8581,6.8581,6.8158,6.8369,72200.0
2010-02-10 10:30:00,9.7,9.7,9.63,9.65,59400.0,6.8369,6.8369,6.7876,6.8017,59400.0
2010-02-10 10:40:00,9.65,9.7,9.63,9.63,36600.0,6.8017,6.8369,6.7876,6.7876,36600.0
2010-02-10 10:50:00,9.63,9.7,9.63,9.69,24000.0,6.7876,6.8369,6.7876,6.8299,24000.0
2010-02-10 11:00:00,9.68,9.69,9.65,9.69,12200.0,6.8228,6.8299,6.8017,6.8299,12200.0
2010-02-10 11:10:00,9.7,9.7,9.63,9.63,20200.0,6.8369,6.8369,6.7876,6.7876,20200.0
2010-02-10 11:20:00,9.63,9.71,9.63,9.71,30800.0,6.7876,6.844,6.7876,6.844,30800.0
2010-02-10 11:30:00,9.71,9.76,9.71,9.72,34000.0,6.844,6.8792,6.844,6.851,34000.0
2010-02-10 11:40:00,9.72,9.78,9.72,9.78,76200.0,6.851,6.8933,6.851,6.8933,76200.0
2010-02-10 11:50:00,9.78,9.81,9.77,9.8,133800.0,6.8933,6.9145,6.8863,6.9074,133800.0
2010-02-10 12:00:00,9.8,9.83,9.79,9.83,79800.0,6.9074,6.9286,6.9004,6.9286,79800.0
2010-02-10 12:10:00,9.82,9.83,9.81,9.81,28800.0,6.9215,6.9286,6.9145,6.9145,28800.0
2010-02-10 12:20:00,9.83,9.84,9.81,9.82,46800.0,6.9286,6.9356,6.9145,6.9215,46800.0
2010-02-10 12:30:00,9.82,9.86,9.81,9.84,36800.0,6.9215,6.9497,6.9145,6.9356,36800.0
2010-02-10 12:40:00,9.85,9.86,9.84,9.84,18400.0,6.9427,6.9497,6.9356,6.9356,18400.0
2010-02-10 12:50:00,9.84,9.87,9.84,9.85,43400.0,6.9356,6.9568,6.9356,6.9427,43400.0
2010-02-10 13:00:00,9.85,9.87,9.84,9.86,50800.0,6.9427,6.9568,6.9356,6.9497,50800.0
2010-02-10 13:10:00,9.86,9.88,9.85,9.86,38000.0,6.9497,6.9638,6.9427,6.9497,38000.0
2010-02-10 13:20:00,9.86,9.9,9.85,9.88,47600.0,6.9497,6.9779,6.9427,6.9638,47600.0
2010-02-10 13:30:00,9.88,9.9,9.86,9.86,45200.0,6.9638,6.9779,6.9497,6.9497,45200.0
2010-02-10 13:40:00,9.86,9.86,9.83,9.83,71000.0,6.9497,6.9497,6.9286,6.9286,71000.0
2010-02-10 13:50:00,9.83,9.84,9.83,9.83,14000.0,6.9286,6.9356,6.9286,6.9286,14000.0
2010-02-10 14:00:00,9.83,9.85,9.82,9.82,23200.0,6.9286,6.9427,6.9215,6.9215,23200.0
2010-02-10 14:10:00,9.81,9.81,9.78,9.81,35600.0,6.9145,6.9145,6.8933,6.9145,35600.0
2010-02-10 14:20:00,9.81,9.81,9.78,9.79,22400.0,6.9145,6.9145,6.8933,6.9004,22400.0
2010-02-10 14:30:00,9.79,9.79,9.76,9.78,37200.0,6.9004,6.9004,6.8792,6.8933,37200.0
2010-02-10 14:40:00,9.77,9.78,9.77,9.77,17400.0,6.8863,6.8933,6.8863,6.8863,17400.0
2010-02-10 14:50:00,9.77,9.79,9.76,9.78,30000.0,6.8863,6.9004,6.8792,6.8933,30000.0
2010-02-10 15:00:00,9.78,9.78,9.74,9.77,51600.0,6.8933,6.8933,6.8651,6.8863,51600.0
2010-02-10 15:10:00,9.77,9.78,9.74,9.76,33200.0,6.8863,6.8933,6.8651,6.8792,33200.0
2010-02-10 15:20:00,9.76,9.77,9.74,9.76,47400.0,6.8792,6.8863,6.8651,6.8792,47400.0
2010-02-10 15:30:00,9.76,9.76,9.71,9.72,73400.0,6.8792,6.8792,6.844,6.851,73400.0
2010-02-10 15:40:00,9.72,9.72,9.69,9.72,180600.0,6.851,6.851,6.8299,6.851,180600.0
2010-02-10 15:50:00,9.72,9.72,9.7,9.71,176600.0,6.851,6.851,6.8369,6.844,176600.0
2010-02-11 09:30:00,9.6,9.67,9.56,9.6,111000.0,6.7665,6.8158,6.7383,6.7665,111000.0
2010-02-11 09:40:00,9.59,9.6,9.56,9.6,41800.0,6.7594,6.7665,6.7383,6.7665,41800.0
2010-02-11 09:50:00,9.6,9.68,9.6,9.64,41000.0,6.7665,6.8228,6.7665,6.7946,41000.0
2010-02-11 10:00:00,9.63,9.7,9.62,9.68,35400.0,6.7876,6.8369,6.7806,6.8228,35400.0
2010-02-11 10:10:00,9.68,9.75,9.68,9.75,45400.0,6.8228,6.8722,6.8228,6.8722,45400.0
2010-02-11 10:20:00,9.74,9.76,9.72,9.74,39000.0,6.8651,6.8792,6.851,6.8651,39000.0
2010-02-11 10:30:00,9.74,9.78,9.73,9.77,51400.0,6.8651,6.8933,6.8581,6.8863,51400.0
2010-02-11 10:40:00,9.77,9.78,9.74,9.74,45000.0,6.8863,6.8933,6.8651,6.8651,45000.0
2010-02-11 10:50:00,9.74,9.78,9.73,9.74,159200.0,6.8651,6.8933,6.8581,6.8651,159200.0
2010-02-11 11:00:00,9.76,9.78,9.75,9.78,29200.0,6.8792,6.8933,6.8722,6.8933,29200.0
2010-02-11 11:10:00,9.78,9.79,9.76,9.76,11400.0,6.8933,6.9004,6.8792,6.8792,11400.0
2010-02-11 11:20:00,9.77,9.85,9.77,9.83,25800.0,6.8863,6.9427,6.8863,6.9286,25800.0
2010-02-11 11:30:00,9.83,9.86,9.81,9.86,31000.0,6.9286,6.9497,6.9145,6.9497,31000.0
2010-02-11 11:40:00,9.86,9.9,9.84,9.9,64600.0,6.9497,6.9779,6.9356,6.9779,64600.0
2010-02-11 11:50:00,9.9,9.93,9.88,9.93,145800.0,6.9779,6.9991,6.9638,6.9991,145800.0
2010-02-11 12:00:00,9.93,9.95,9.92,9.94,141600.0,6.9991,7.0131,6.992,7.0061,141600.0
2010-02-11 12:10:00,9.94,9.95,9.92,9.93,69400.0,7.0061,7.0131,6.992,6.9991,69400.0
2010-02-11 12:20:00,9.93,9.97,9.93,9.96,92000.0,6.9991,7.0272,6.9991,7.0202,92000.0
2010-02-11 12:30:00,9.96,9.99,9.96,9.99,75000.0,7.0202,7.0413,7.0202,7.0413,75000.0
2010-02-11 12:40:00,9.99,9.99,9.96,9.98,44400.0,7.0413,7.0413,7.0202,7.0343,44400.0
2010-02-11 12:50:00,9.99,10.03,9.99,9.99,131600.0,7.0413,7.0695,7.0413,7.0413,131600.0
2010-02-11 13:00:00,9.99,10.02,9.99,10.02,86000.0,7.0413,7.0625,7.0413,7.0625,86000.0
2010-02-11 13:10:00,10.02,10.03,10.01,10.02,68000.0,7.0625,7.0695,7.0554,7.0625,68000.0
2010-02-11 13:20:00,10.02,10.02,10.0,10.01,47600.0,7.0625,7.0625,7.0484,7.0554,47600.0
2010-02-11 13:30:00,10.01,10.01,9.97,9.97,73600.0,7.0554,7.0554,7.0272,7.0272,73600.0
2010-02-11 13:40:00,9.97,10.03,9.97,9.99,162400.0,7.0272,7.0695,7.0272,7.0413,162400.0
2010-02-11 13:50:00,10.0,10.0,9.98,9.98,62000.0,7.0484,7.0484,7.0343,7.0343,62000.0
2010-02-11 14:00:00,9.99,10.01,9.97,10.01,107800.0,7.0413,7.0554,7.0272,7.0554,107800.0
2010-02-11 14:10:00,10.01,10.01,9.98,10.0,83800.0,7.0554,7.0554,7.0343,7.0484,83800.0
2010-02-11 14:20:00,10.01,10.02,9.99,10.01,59200.0,7.0554,7.0625,7.0413,7.0554,59200.0
2010-02-11 14:30:00,10.01,10.02,9.99,10.0,54800.0,7.0554,7.0625,7.0413,7.0484,54800.0
2010-02-11 14:40:00,10.0,10.01,9.99,9.99,72400.0,7.0484,7.0554,7.0413,7.0413,72400.0
2010-02-11 14:50:00,9.99,10.0,9.97,9.97,79600.0,7.0413,7.0484,7.0272,7.0272,79600.0
2010-02-11 15:00:00,9.97,9.99,9.97,9.99,36200.0,7.0272,7.0413,7.0272,7.0413,36200.0
2010-02-11 15:10:00,9.98,9.99,9.97,9.98,80800.0,7.0343,7.0413,7.0272,7.0343,80800.0
2010-02-11 15:20:00,9.98,9.99,9.98,9.99,35600.0,7.0343,7.0413,7.0343,7.0413,35600.0
2010-02-11 15:30:00,9.99,9.99,9.97,9.97,63800.0,7.0413,7.0413,7.0272,7.0272,63800.0
2010-02-11 15:40:00,9.97,9.97,9.93,9.93,105600.0,7.0272,7.0272,6.9991,6.9991,105600.0
2010-02-11 15:50:00,9.93,9.98,9.93,9.97,451800.0,6.9991,7.0343,6.9991,7.0272,451800.0
2010-02-12 09:30:00,9.88,9.88,9.79,9.8,63400.0,6.9638,6.9638,6.9004,6.9074,63400.0
2010-02-12 09:40:00,9.79,9.86,9.79,9.85,52200.0,6.9004,6.9497,6.9004,6.9427,52200.0
2010-02-12 09:50:00,9.84,9.9,9.81,9.88,66400.0,6.9356,6.9779,6.9145,6.9638,66400.0
2010-02-12 10:00:00,9.87,9.9,9.83,9.9,102400.0,6.9568,6.9779,6.9286,6.9779,102400.0
2010-02-12 10:10:00,9.9,9.92,9.85,9.85,94000.0,6.9779,6.992,6.9427,6.9427,94000.0
2010-02-12 10:20:00,9.85,9.86,9.81,9.85,64400.0,6.9427,6.9497,6.9145,6.9427,64400.0
2010-02-12 10:30:00,9.85,9.88,9.81,9.81,32600.0,6.9427,6.9638,6.9145,6.9145,32600.0
2010-02-12 10:40:00,9.82,9.85,9.81,9.84,157400.0,6.9215,6.9427,6.9145,6.9356,157400.0
2010-02-12 10:50:00,9.84,9.94,9.84,9.94,55000.0,6.9356,7.0061,6.9356,7.0061,55000.0
2010-02-12 11:00:00,9.93,9.93,9.88,9.9,60000.0,6.9991,6.9991,6.9638,6.9779,60000.0
2010-02-12 11:10:00,9.9,9.95,9.9,9.94,32000.0,6.9779,7.0131,6.9779,7.0061,32000.0
2010-02-12 11:20:00,9.94,9.97,9.93,9.95,43600.0,7.0061,7.0272,6.9991,7.0131,43600.0
2010-02-12 11:30:00,9.96,9.97,9.95,9.95,33000.0,7.0202,7.0272,7.0131,7.0131,33000.0
2010-02-12 11:40:00,9.95,9.96,9.94,9.95,38400.0,7.0131,7.0202,7.0061,7.0131,38400.0
2010-02-12 11:50:00,9.95,9.97,9.93,9.95,34400.0,7.0131,7.0272,6.9991,7.0131,34400.0
2010-02-12 12:00:00,9.95,9.98,9.95,9.97,31800.0,7.0131,7.0343,7.0131,7.0272,31800.0
2010-02-12 12:10:00,9.98,10.06,9.97,10.05,85400.0,7.0343,7.0907,7.0272,7.0836,85400.0
2010-02-12 12:20:00,10.04,10.07,10.04,10.05,38600.0,7.0766,7.0977,7.0766,7.0836,38600.0
2010-02-12 12:30:00,10.04,10.05,10.01,10.02,40600.0,7.0766,7.0836,7.0554,7.0625,40600.0
2010-02-12 12:40:00,10.03,10.03,9.99,10.0,64600.0,7.0695,7.0695,7.0413,7.0484,64600.0
2010-02-12 12:50:00,10.0,10.01,9.99,9.99,53000.0,7.0484,7.0554,7.0413,7.0413,53000.0
2010-02-12 13:00:00,10.0,10.02,10.0,10.02,26800.0,7.0484,7.0625,7.0484,7.0625,26800.0
2010-02-12 13:10:00,10.02,10.02,9.97,10.01,67600.0,7.0625,7.0625,7.0272,7.0554,67600.0
2010-02-12 13:20:00,10.0,10.0,9.95,9.95,92200.0,7.0484,7.0484,7.0131,7.0131,92200.0
2010-02-12 13:30:00,9.95,9.96,9.93,9.96,42600.0,7.0131,7.0202,6.9991,7.0202,42600.0
2010-02-12 13:40:00,9.96,10.01,9.96,9.99,63000.0,7.0202,7.0554,7.0202,7.0413,63000.0
2010-02-12 13:50:00,10.0,10.01,9.99,10.01,21200.0,7.0484,7.0554,7.0413,7.0554,21200.0
2010-02-12 14:00:00,10.0,10.02,9.99,10.02,38000.0,7.0484,7.0625,7.0413,7.0625,38000.0
2010-02-12 14:10:00,10.02,10.05,10.02,10.05,34000.0,7.0625,7.0836,7.0625,7.0836,34000.0
2010-02-12 14:20:00,10.05,10.08,10.05,10.06,41400.0,7.0836,7.1048,7.0836,7.0907,41400.0
2010-02-12 14:30:00,10.06,10.06,10.04,10.06,40600.0,7.0907,7.0907,7.0766,7.0907,40600.0
2010-02-12 14:40:00,10.06,10.06,10.04,10.06,24000.0,7.0907,7.0907,7.0766,7.0907,24000.0
2010-02-12 14:50:00,10.06,10.07,10.03,10.05,37000.0,7.0907,7.0977,7.0695,7.0836,37000.0
2010-02-12 15:00:00,10.04,10.06,10.0,10.05,47000.0,7.0766,7.0907,7.0484,7.0836,47000.0
2010-02-12 15:10:00,10.06,10.08,10.03,10.06,84600.0,7.0907,7.1048,7.0695,7.0907,84600.0
2010-02-12 15:20:00,10.06,10.08,10.05,10.05,66000.0,7.0907,7.1048,7.0836,7.0836,66000.0
2010-02-12 15:30:00,10.06,10.06,10.05,10.06,83000.0,7.0907,7.0907,7.0836,7.0907,83000.0
2010-02-12 15:40:00,10.06,10.12,10.06,10.09,145000.0,7.0907,7.133,7.0907,7.1118,145000.0
2010-02-12 15:50:00,10.09,10.12,10.06,10.12,244200.0,7.1118,7.133,7.0907,7.133,244200.0
2010-02-16 09:30:00,10.19,10.24,10.17,10.19,36000.0,7.1823,7.2176,7.1682,7.1823,36000.0
2010-02-16 09:40:00,10.2,10.2,10.14,10.15,31200.0,7.1894,7.1894,7.1471,7.1541,31200.0
2010-02-16 09:50:00,10.16,10.19,10.14,10.16,22200.0,7.1612,7.1823,7.1471,7.1612,22200.0
2010-02-16 10:00:00,10.17,10.17,10.14,10.15,22000.0,7.1682,7.1682,7.1471,7.1541,22000.0
2010-02-16 10:10:00,10.15,10.21,10.15,10.21,18400.0,7.1541,7.1964,7.1541,7.1964,18400.0
2010-02-16 10:20:00,10.21,10.26,10.21,10.26,62200.0,7.1964,7.2316,7.1964,7.2316,62200.0
2010-02-16 10:30:00,10.26,10.3,10.25,10.3,34600.0,7.2316,7.2598,7.2246,7.2598,34600.0
2010-02-16 10:40:00,10.3,10.31,10.29,10.3,44000.0,7.2598,7.2669,7.2528,7.2598,44000.0
2010-02-16 10:50:00,10.3,10.3,10.25,10.27,39600.0,7.2598,7.2598,7.2246,7.2387,39600.0
2010-02-16 11:00:00,10.27,10.27,10.25,10.26,18600.0,7.2387,7.2387,7.2246,7.2316,18600.0
2010-02-16 11:10:00,10.25,10.26,10.24,10.25,80000.0,7.2246,7.2316,7.2176,7.2246,80000.0
2010-02-16 11:20:00,10.24,10.26,10.24,10.25,81000.0,7.2176,7.2316,7.2176,7.2246,81000.0
2010-02-16 11:30:00,10.24,10.25,10.24,10.24,17200.0,7.2176,7.2246,7.2176,7.2176,17200.0
2010-02-16 11:40:00,10.24,10.25,10.24,10.24,26800.0,7.2176,7.2246,7.2176,7.2176,26800.0
2010-02-16 11:50:00,10.24,10.25,10.24,10.24,9800.0,7.2176,7.2246,7.2176,7.2176,9800.0
2010-02-16 12:00:00,10.24,10.26,10.24,10.24,19600.0,7.2176,7.2316,7.2176,7.2176,19600.0
2010-02-16 12:10:00,10.24,10.25,10.24,10.25,8200.0,7.2176,7.2246,7.2176,7.2246,8200.0
2010-02-16 12:20:00,10.25,10.25,10.24,10.24,29000.0,7.2246,7.2246,7.2176,7.2176,29000.0
2010-02-16 12:30:00,10.24,10.28,10.24,10.28,117400.0,7.2176,7.2457,7.2176,7.2457,117400.0
2010-02-16 12:40:00,10.28,10.29,10.28,10.28,15000.0,7.2457,7.2528,7.2457,7.2457,15000.0
2010-02-16 12:50:00,10.28,10.29,10.27,10.27,23000.0,7.2457,7.2528,7.2387,7.2387,23000.0
2010-02-16 13:00:00,10.27,10.27,10.24,10.24,30800.0,7.2387,7.2387,7.2176,7.2176,30800.0
2010-02-16 13:10:00,10.25,10.26,10.24,10.25,49800.0,7.2246,7.2316,7.2176,7.2246,49800.0
2010-02-16 13:20:00,10.25,10.27,10.24,10.27,28200.0,7.2246,7.2387,7.2176,7.2387,28200.0
2010-02-16 13:30:00,10.27,10.27,10.26,10.27,12800.0,7.2387,7.2387,7.2316,7.2387,12800.0
2010-02-16 13:40:00,10.26,10.27,10.26,10.26,12200.0,7.2316,7.2387,7.2316,7.2316,12200.0
2010-02-16 13:50:00,10.26,10.27,10.26,10.26,8600.0,7.2316,7.2387,7.2316,7.2316,8600.0
2010-02-16 14:00:00,10.26,10.27,10.25,10.25,21600.0,7.2316,7.2387,7.2246,7.2246,21600.0
2010-02-16 14:10:00,10.25,10.26,10.25,10.25,10200.0,7.2246,7.2316,7.2246,7.2246,10200.0
2010-02-16 14:20:00,10.25,10.26,10.25,10.25,34000.0,7.2246,7.2316,7.2246,7.2246,34000.0
2010-02-16 14:30:00,10.25,10.26,10.24,10.24,16000.0,7.2246,7.2316,7.2176,7.2176,16000.0
2010-02-16 14:40:00,10.24,10.26,10.24,10.25,28200.0,7.2176,7.2316,7.2176,7.2246,28200.0
2010-02-16 14:50:00,10.26,10.27,10.25,10.27,44800.0,7.2316,7.2387,7.2246,7.2387,44800.0
2010-02-16 15:00:00,10.27,10.28,10.26,10.28,45400.0,7.2387,7.2457,7.2316,7.2457,45400.0
2010-02-16 15:10:00,10.27,10.29,10.27,10.28,56200.0,7.2387,7.2528,7.2387,7.2457,56200.0
2010-02-16 15:20:00,10.28,10.3,10.28,10.29,66600.0,7.2457,7.2598,7.2457,7.2528,66600.0
2010-02-16 15:30:00,10.3,10.33,10.29,10.33,82400.0,7.2598,7.281,7.2528,7.281,82400.0
2010-02-16 15:40:00,10.32,10.33,10.31,10.31,116600.0,7.2739,7.281,7.2669,7.2669,116600.0
2010-02-16 15:50:00,10.31,10.31,10.27,10.31,657000.0,7.2669,7.2669,7.2387,7.2669,657000.0
2010-02-17 09:30:00,10.35,10.45,10.33,10.41,139600.0,7.2951,7.3656,7.281,7.3374,139600.0
2010-02-17 09:40:00,10.4,10.43,10.37,10.41,98000.0,7.3303,7.3515,7.3092,7.3374,98000.0
2010-02-17 09:50:00,10.42,10.42,10.37,10.38,80400.0,7.3444,7.3444,7.3092,7.3162,80400.0
2010-02-17 10:00:00,10.38,10.38,10.35,10.35,153800.0,7.3162,7.3162,7.2951,7.2951,153800.0
2010-02-17 10:10:00,10.35,10.36,10.33,10.34,77600.0,7.2951,7.3021,7.281,7.288,77600.0
2010-02-17 10:20:00,10.34,10.35,10.33,10.34,77800.0,7.288,7.2951,7.281,7.288,77800.0
2010-02-17 10:30:00,10.34,10.35,10.33,10.34,94800.0,7.288,7.2951,7.281,7.288,94800.0
2010-02-17 10:40:00,10.34,10.35,10.34,10.34,47000.0,7.288,7.2951,7.288,7.288,47000.0
2010-02-17 10:50:00,10.34,10.34,10.31,10.31,58400.0,7.288,7.288,7.2669,7.2669,58400.0
2010-02-17 11:00:00,10.31,10.32,10.29,10.29,77000.0,7.2669,7.2739,7.2528,7.2528,77000.0
2010-02-17 11:10:00,10.29,10.29,10.25,10.26,84400.0,7.2528,7.2528,7.2246,7.2316,84400.0
2010-02-17 11:20:00,10.26,10.26,10.21,10.21,75000.0,7.2316,7.2316,7.1964,7.1964,75000.0
2010-02-17 11:30:00,10.21,10.21,10.17,10.17,144200.0,7.1964,7.1964,7.1682,7.1682,144200.0
2010-02-17 11:40:00,10.17,10.19,10.15,10.18,83800.0,7.1682,7.1823,7.1541,7.1753,83800.0
2010-02-17 11:50:00,10.18,10.2,10.18,10.2,81600.0,7.1753,7.1894,7.1753,7.1894,81600.0
2010-02-17 12:00:00,10.2,10.21,10.19,10.21,30200.0,7.1894,7.1964,7.1823,7.1964,30200.0
2010-02-17 12:10:00,10.21,10.21,10.2,10.21,59800.0,7.1964,7.1964,7.1894,7.1964,59800.0
2010-02-17 12:20:00,10.21,10.22,10.2,10.2,41600.0,7.1964,7.2035,7.1894,7.1894,41600.0
2010-02-17 12:30:00,10.2,10.21,10.2,10.2,40400.0,7.1894,7.1964,7.1894,7.1894,40400.0
2010-02-17 12:40:00,10.2,10.2,10.2,10.2,39000.0,7.1894,7.1894,7.1894,7.1894,39000.0
2010-02-17 12:50:00,10.2,10.2,10.2,10.2,45000.0,7.1894,7.1894,7.1894,7.1894,45000.0
2010-02-17 13:00:00,10.2,10.2,10.2,10.2,61400.0,7.1894,7.1894,7.1894,7.1894,61400.0
2010-02-17 13:10:00,10.2,10.21,10.2,10.2,59600.0,7.1894,7.1964,7.1894,7.1894,59600.0
2010-02-17 13:20:00,10.2,10.21,10.2,10.2,64000.0,7.1894,7.1964,7.1894,7.1894,64000.0
2010-02-17 13:30:00,10.2,10.21,10.2,10.2,43600.0,7.1894,7.1964,7.1894,7.1894,43600.0
2010-02-17 13:40:00,10.2,10.21,10.17,10.18,68200.0,7.1894,7.1964,7.1682,7.1753,68200.0
2010-02-17 13:50:00,10.17,10.18,10.17,10.18,50600.0,7.1682,7.1753,7.1682,7.1753,50600.0
2010-02-17 14:00:00,10.18,10.18,10.17,10.18,117400.0,7.1753,7.1753,7.1682,7.1753,117400.0
2010-02-17 14:10:00,10.18,10.18,10.15,10.15,48600.0,7.1753,7.1753,7.1541,7.1541,48600.0
2010-02-17 14:20:00,10.15,10.15,10.15,10.15,38800.0,7.1541,7.1541,7.1541,7.1541,38800.0
2010-02-17 14:30:00,10.15,10.15,10.13,10.15,76600.0,7.1541,7.1541,7.14,7.1541,76600.0
2010-02-17 14:40:00,10.15,10.15,10.15,10.15,32600.0,7.1541,7.1541,7.1541,7.1541,32600.0
2010-02-17 14:50:00,10.15,10.15,10.13,10.15,109200.0,7.1541,7.1541,7.14,7.1541,109200.0
2010-02-17 15:00:00,10.15,10.16,10.15,10.16,87200.0,7.1541,7.1612,7.1541,7.1612,87200.0
2010-02-17 15:10:00,10.16,10.21,10.16,10.21,82200.0,7.1612,7.1964,7.1612,7.1964,82200.0
2010-02-17 15:20:00,10.21,10.24,10.21,10.24,99600.0,7.1964,7.2176,7.1964,7.2176,99600.0
2010-02-17 15:30:00,10.24,10.26,10.23,10.24,107800.0,7.2176,7.2316,7.2105,7.2176,107800.0
2010-02-17 15:40:00,10.24,10.24,10.19,10.2,234000.0,7.2176,7.2176,7.1823,7.1894,234000.0
2010-02-17 15:50:00,10.19,10.23,10.18,10.23,255600.0,7.1823,7.2105,7.1753,7.2105,255600.0
2010-02-18 09:30:00,10.17,10.2,10.15,10.15,70200.0,7.1682,7.1894,7.1541,7.1541,70200.0
2010-02-18 09:40:00,10.15,10.18,10.13,10.15,39600.0,7.1541,7.1753,7.14,7.1541,39600.0
2010-02-18 09:50:00,10.15,10.2,10.14,10.18,41800.0,7.1541,7.1894,7.1471,7.1753,41800.0
2010-02-18 10:00:00,10.17,10.19,10.16,10.17,69600.0,7.1682,7.1823,7.1612,7.1682,69600.0
2010-02-18 10:10:00,10.17,10.19,10.15,10.15,64200.0,7.1682,7.1823,7.1541,7.1541,64200.0
2010-02-18 10:20:00,10.15,10.15,10.1,10.13,55200.0,7.1541,7.1541,7.1189,7.14,55200.0
2010-02-18 10:30:00,10.13,10.15,10.12,10.15,56200.0,7.14,7.1541,7.133,7.1541,56200.0
2010-02-18 10:40:00,10.15,10.15,10.13,10.13,26600.0,7.1541,7.1541,7.14,7.14,26600.0
2010-02-18 10:50:00,10.13,10.13,10.13,10.13,15400.0,7.14,7.14,7.14,7.14,15400.0
2010-02-18 11:00:00,10.13,10.13,10.13,10.13,24400.0,7.14,7.14,7.14,7.14,24400.0
2010-02-18 11:10:00,10.13,10.15,10.13,10.14,35400.0,7.14,7.1541,7.14,7.1471,35400.0
2010-02-18 11:20:00,10.13,10.15,10.13,10.13,24200.0,7.14,7.1541,7.14,7.14,24200.0
2010-02-18 11:30:00,10.13,10.14,10.13,10.13,28000.0,7.14,7.1471,7.14,7.14,28000.0
2010-02-18 11:40:00,10.13,10.14,10.13,10.13,17600.0,7.14,7.1471,7.14,7.14,17600.0
2010-02-18 11:50:00,10.13,10.16,10.13,10.16,21200.0,7.14,7.1612,7.14,7.1612,21200.0
2010-02-18 12:00:00,10.15,10.17,10.15,10.15,9200.0,7.1541,7.1682,7.1541,7.1541,9200.0
2010-02-18 12:10:00,10.15,10.18,10.15,10.18,23400.0,7.1541,7.1753,7.1541,7.1753,23400.0
2010-02-18 12:20:00,10.17,10.18,10.17,10.17,11000.0,7.1682,7.1753,7.1682,7.1682,11000.0
2010-02-18 12:30:00,10.17,10.17,10.15,10.15,8200.0,7.1682,7.1682,7.1541,7.1541,8200.0
2010-02-18 12:40:00,10.15,10.16,10.15,10.15,9000.0,7.1541,7.1612,7.1541,7.1541,9000.0
2010-02-18 12:50:00,10.15,10.15,10.15,10.15,4800.0,7.1541,7.1541,7.1541,7.1541,4800.0
2010-02-18 13:00:00,10.15,10.18,10.15,10.17,61600.0,7.1541,7.1753,7.1541,7.1682,61600.0
2010-02-18 13:10:00,10.17,10.17,10.17,10.17,8000.0,7.1682,7.1682,7.1682,7.1682,8000.0
2010-02-18 13:20:00,10.17,10.17,10.17,10.17,9000.0,7.1682,7.1682,7.1682,7.1682,9000.0
2010-02-18 13:30:00,10.17,10.17,10.17,10.17,12400.0,7.1682,7.1682,7.1682,7.1682,12400.0
2010-02-18 13:40:00,10.17,10.18,10.17,10.18,23600.0,7.1682,7.1753,7.1682,7.1753,23600.0
2010-02-18 13:50:00,10.18,10.19,10.16,10.16,49000.0,7.1753,7.1823,7.1612,7.1612,49000.0
2010-02-18 14:00:00,10.17,10.17,10.16,10.16,13600.0,7.1682,7.1682,7.1612,7.1612,13600.0
2010-02-18 14:10:00,10.16,10.17,10.16,10.17,55400.0,7.1612,7.1682,7.1612,7.1682,55400.0
2010-02-18 14:20:00,10.17,10.19,10.17,10.18,38800.0,7.1682,7.1823,7.1682,7.1753,38800.0
2010-02-18 14:30:00,10.18,10.19,10.17,10.19,87000.0,7.1753,7.1823,7.1682,7.1823,87000.0
2010-02-18 14:40:00,10.19,10.19,10.18,10.19,36000.0,7.1823,7.1823,7.1753,7.1823,36000.0
2010-02-18 14:50:00,10.19,10.2,10.18,10.2,46200.0,7.1823,7.1894,7.1753,7.1894,46200.0
2010-02-18 15:00:00,10.2,10.21,10.2,10.21,48200.0,7.1894,7.1964,7.1894,7.1964,48200.0
2010-02-18 15:10:00,10.21,10.21,10.18,10.18,64400.0,7.1964,7.1964,7.1753,7.1753,64400.0
2010-02-18 15:20:00,10.19,10.19,10.16,10.16,43200.0,7.1823,7.1823,7.1612,7.1612,43200.0
2010-02-18 15:30:00,10.17,10.17,10.14,10.14,69200.0,7.1682,7.1682,7.1471,7.1471,69200.0
2010-02-18 15:40:00,10.15,10.15,10.12,10.13,231000.0,7.1541,7.1541,7.133,7.14,231000.0
2010-02-18 15:50:00,10.12,10.13,10.1,10.13,330200.0,7.133,7.14,7.1189,7.14,330200.0
2010-02-19 09:30:00,10.11,10.15,10.0,10.13,40800.0,7.1259,7.1541,7.0484,7.14,40800.0
2010-02-19 09:40:00,10.15,10.18,10.15,10.17,28600.0,7.1541,7.1753,7.1541,7.1682,28600.0
2010-02-19 09:50:00,10.17,10.18,10.13,10.13,156200.0,7.1682,7.1753,7.14,7.14,156200.0
2010-02-19 10:00:00,10.13,10.14,10.13,10.13,69800.0,7.14,7.1471,7.14,7.14,69800.0
2010-02-19 10:10:00,10.13,10.15,10.13,10.14,98800.0,7.14,7.1541,7.14,7.1471,98800.0
2010-02-19 10:20:00,10.15,10.17,10.15,10.16,44200.0,7.1541,7.1682,7.1541,7.1612,44200.0
2010-02-19 10:30:00,10.17,10.18,10.15,10.18,144200.0,7.1682,7.1753,7.1541,7.1753,144200.0
2010-02-19 10:40:00,10.18,10.19,10.15,10.16,66200.0,7.1753,7.1823,7.1541,7.1612,66200.0
2010-02-19 10:50:00,10.16,10.17,10.13,10.15,118600.0,7.1612,7.1682,7.14,7.1541,118600.0
2010-02-19 11:00:00,10.15,10.17,10.15,10.17,47800.0,7.1541,7.1682,7.1541,7.1682,47800.0
2010-02-19 11:10:00,10.17,10.2,10.17,10.18,34800.0,7.1682,7.1894,7.1682,7.1753,34800.0
2010-02-19 11:20:00,10.18,10.21,10.18,10.21,33400.0,7.1753,7.1964,7.1753,7.1964,33400.0
2010-02-19 11:30:00,10.2,10.24,10.2,10.24,45400.0,7.1894,7.2176,7.1894,7.2176,45400.0
2010-02-19 11:40:00,10.24,10.28,10.24,10.27,198000.0,7.2176,7.2457,7.2176,7.2387,198000.0
2010-02-19 11:50:00,10.27,10.27,10.25,10.27,129200.0,7.2387,7.2387,7.2246,7.2387,129200.0
2010-02-19 12:00:00,10.27,10.27,10.24,10.26,111400.0,7.2387,7.2387,7.2176,7.2316,111400.0
2010-02-19 12:10:00,10.26,10.29,10.26,10.29,35200.0,7.2316,7.2528,7.2316,7.2528,35200.0
2010-02-19 12:20:00,10.29,10.31,10.29,10.29,22400.0,7.2528,7.2669,7.2528,7.2528,22400.0
2010-02-19 12:30:00,10.3,10.3,10.29,10.3,35800.0,7.2598,7.2598,7.2528,7.2598,35800.0
2010-02-19 12:40:00,10.3,10.31,10.29,10.31,36600.0,7.2598,7.2669,7.2528,7.2669,36600.0
2010-02-19 12:50:00,10.31,10.33,10.31,10.32,67000.0,7.2669,7.281,7.2669,7.2739,67000.0
2010-02-19 13:00:00,10.33,10.34,10.31,10.31,57200.0,7.281,7.288,7.2669,7.2669,57200.0
2010-02-19 13:10:00,10.32,10.33,10.31,10.33,66000.0,7.2739,7.281,7.2669,7.281,66000.0
2010-02-19 13:20:00,10.32,10.33,10.31,10.32,58800.0,7.2739,7.281,7.2669,7.2739,58800.0
2010-02-19 13:30:00,10.32,10.32,10.31,10.31,11000.0,7.2739,7.2739,7.2669,7.2669,11000.0
2010-02-19 13:40:00,10.31,10.31,10.29,10.3,24000.0,7.2669,7.2669,7.2528,7.2598,24000.0
2010-02-19 13:50:00,10.3,10.3,10.28,10.28,19600.0,7.2598,7.2598,7.2457,7.2457,19600.0
2010-02-19 14:00:00,10.27,10.28,10.25,10.25,11000.0,7.2387,7.2457,7.2246,7.2246,11000.0
2010-02-19 14:10:00,10.25,10.26,10.25,10.25,11600.0,7.2246,7.2316,7.2246,7.2246,11600.0
2010-02-19 14:20:00,10.26,10.26,10.24,10.24,13400.0,7.2316,7.2316,7.2176,7.2176,13400.0
2010-02-19 14:30:00,10.24,10.27,10.24,10.26,25600.0,7.2176,7.2387,7.2176,7.2316,25600.0
2010-02-19 14:40:00,10.26,10.26,10.24,10.25,21000.0,7.2316,7.2316,7.2176,7.2246,21000.0
2010-02-19 14:50:00,10.25,10.25,10.24,10.24,23600.0,7.2246,7.2246,7.2176,7.2176,23600.0
2010-02-19 15:00:00,10.24,10.24,10.24,10.24,42000.0,7.2176,7.2176,7.2176,7.2176,42000.0
2010-02-19 15:10:00,10.24,10.24,10.23,10.24,69600.0,7.2176,7.2176,7.2105,7.2176,69600.0
2010-02-19 15:20:00,10.23,10.24,10.23,10.24,47200.0,7.2105,7.2176,7.2105,7.2176,47200.0
2010-02-19 15:30:00,10.24,10.28,10.24,10.28,62600.0,7.2176,7.2457,7.2176,7.2457,62600.0
2010-02-19 15:40:00,10.28,10.3,10.28,10.3,97200.0,7.2457,7.2598,7.2457,7.2598,97200.0
2010-02-19 15:50:00,10.3,10.3,10.26,10.27,271800.0,7.2598,7.2598,7.2316,7.2387,271800.0
2010-02-22 09:30:00,10.31,10.37,10.3,10.33,30800.0,7.2669,7.3092,7.2598,7.281,30800.0
2010-02-22 09:40:00,10.33,10.33,10.29,10.31,42000.0,7.281,7.281,7.2528,7.2669,42000.0
2010-02-22 09:50:00,10.3,10.31,10.29,10.3,52600.0,7.2598,7.2669,7.2528,7.2598,52600.0
2010-02-22 10:00:00,10.31,10.31,10.27,10.31,70000.0,7.2669,7.2669,7.2387,7.2669,70000.0
2010-02-22 10:10:00,10.31,10.33,10.31,10.32,23800.0,7.2669,7.281,7.2669,7.2739,23800.0
2010-02-22 10:20:00,10.32,10.38,10.32,10.37,53200.0,7.2739,7.3162,7.2739,7.3092,53200.0
2010-02-22 10:30:00,10.37,10.38,10.33,10.34,22800.0,7.3092,7.3162,7.281,7.288,22800.0
2010-02-22 10:40:00,10.33,10.34,10.32,10.33,34000.0,7.281,7.288,7.2739,7.281,34000.0
2010-02-22 10:50:00,10.33,10.36,10.33,10.35,36400.0,7.281,7.3021,7.281,7.2951,36400.0
2010-02-22 11:00:00,10.35,10.35,10.31,10.31,27800.0,7.2951,7.2951,7.2669,7.2669,27800.0
2010-02-22 11:10:00,10.3,10.3,10.27,10.3,25600.0,7.2598,7.2598,7.2387,7.2598,25600.0
2010-02-22 11:20:00,10.31,10.31,10.3,10.31,34000.0,7.2669,7.2669,7.2598,7.2669,34000.0
2010-02-22 11:30:00,10.31,10.33,10.3,10.33,60200.0,7.2669,7.281,7.2598,7.281,60200.0
2010-02-22 11:40:00,10.34,10.35,10.33,10.34,25000.0,7.288,7.2951,7.281,7.288,25000.0
2010-02-22 11:50:00,10.34,10.34,10.33,10.34,16800.0,7.288,7.288,7.281,7.288,16800.0
2010-02-22 12:00:00,10.34,10.34,10.31,10.33,30600.0,7.288,7.288,7.2669,7.281,30600.0
2010-02-22 12:10:00,10.31,10.33,10.31,10.32,16200.0,7.2669,7.281,7.2669,7.2739,16200.0
2010-02-22 12:20:00,10.31,10.32,10.31,10.31,9600.0,7.2669,7.2739,7.2669,7.2669,9600.0
2010-02-22 12:30:00,10.31,10.34,10.31,10.33,16000.0,7.2669,7.288,7.2669,7.281,16000.0
2010-02-22 12:40:00,10.33,10.35,10.32,10.34,94600.0,7.281,7.2951,7.2739,7.288,94600.0
2010-02-22 12:50:00,10.33,10.34,10.31,10.34,68200.0,7.281,7.288,7.2669,7.288,68200.0
2010-02-22 13:00:00,10.33,10.34,10.32,10.33,44800.0,7.281,7.288,7.2739,7.281,44800.0
2010-02-22 13:10:00,10.32,10.35,10.32,10.34,56600.0,7.2739,7.2951,7.2739,7.288,56600.0
2010-02-22 13:20:00,10.34,10.35,10.33,10.34,51400.0,7.288,7.2951,7.281,7.288,51400.0
2010-02-22 13:30:00,10.33,10.34,10.32,10.34,65600.0,7.281,7.288,7.2739,7.288,65600.0
2010-02-22 13:40:00,10.34,10.43,10.33,10.41,180400.0,7.288,7.3515,7.281,7.3374,180400.0
2010-02-22 13:50:00,10.4,10.4,10.37,10.38,37800.0,7.3303,7.3303,7.3092,7.3162,37800.0
2010-02-22 14:00:00,10.37,10.38,10.36,10.36,26000.0,7.3092,7.3162,7.3021,7.3021,26000.0
2010-02-22 14:10:00,10.36,10.41,10.36,10.4,141000.0,7.3021,7.3374,7.3021,7.3303,141000.0
2010-02-22 14:20:00,10.4,10.43,10.4,10.42,95000.0,7.3303,7.3515,7.3303,7.3444,95000.0
2010-02-22 14:30:00,10.42,10.47,10.41,10.47,197000.0,7.3444,7.3797,7.3374,7.3797,197000.0
2010-02-22 14:40:00,10.47,10.48,10.44,10.44,71200.0,7.3797,7.3867,7.3585,7.3585,71200.0
2010-02-22 14:50:00,10.44,10.45,10.43,10.43,42600.0,7.3585,7.3656,7.3515,7.3515,42600.0
2010-02-22 15:00:00,10.43,10.46,10.43,10.45,138600.0,7.3515,7.3726,7.3515,7.3656,138600.0
2010-02-22 15:10:00,10.46,10.46,10.43,10.44,170400.0,7.3726,7.3726,7.3515,7.3585,170400.0
2010-02-22 15:20:00,10.45,10.48,10.45,10.47,73400.0,7.3656,7.3867,7.3656,7.3797,73400.0
2010-02-22 15:30:00,10.47,10.48,10.45,10.47,139000.0,7.3797,7.3867,7.3656,7.3797,139000.0
2010-02-22 15:40:00,10.46,10.47,10.45,10.46,223800.0,7.3726,7.3797,7.3656,7.3726,223800.0
2010-02-22 15:50:00,10.45,10.47,10.45,10.46,232400.0,7.3656,7.3797,7.3656,7.3726,232400.0
2010-02-23 09:30:00,10.48,10.48,10.29,10.47,56200.0,7.3867,7.3867,7.2528,7.3797,56200.0
2010-02-23 09:40:00,10.46,10.55,10.45,10.52,75800.0,7.3726,7.4361,7.3656,7.4149,75800.0
2010-02-23 09:50:00,10.53,10.6,10.49,10.58,187600.0,7.422,7.4713,7.3938,7.4572,187600.0
2010-02-23 10:00:00,10.58,10.59,10.41,10.49,145600.0,7.4572,7.4642,7.3374,7.3938,145600.0
2010-02-23 10:10:00,10.49,10.53,10.43,10.45,270400.0,7.3938,7.422,7.3515,7.3656,270400.0
2010-02-23 10:20:00,10.44,10.47,10.44,10.46,127200.0,7.3585,7.3797,7.3585,7.3726,127200.0
2010-02-23 10:30:00,10.46,10.47,10.43,10.47,132800.0,7.3726,7.3797,7.3515,7.3797,132800.0
2010-02-23 10:40:00,10.47,10.47,10.46,10.47,92400.0,7.3797,7.3797,7.3726,7.3797,92400.0
2010-02-23 10:50:00,10.47,10.47,10.43,10.43,138800.0,7.3797,7.3797,7.3515,7.3515,138800.0
2010-02-23 11:00:00,10.43,10.53,10.43,10.53,228800.0,7.3515,7.422,7.3515,7.422,228800.0
2010-02-23 11:10:00,10.53,10.53,10.49,10.49,177400.0,7.422,7.422,7.3938,7.3938,177400.0
2010-02-23 11:20:00,10.49,10.54,10.49,10.54,191800.0,7.3938,7.429,7.3938,7.429,191800.0
2010-02-23 11:30:00,10.54,10.57,10.54,10.57,109800.0,7.429,7.4501,7.429,7.4501,109800.0
2010-02-23 11:40:00,10.57,10.57,10.56,10.56,48600.0,7.4501,7.4501,7.4431,7.4431,48600.0
2010-02-23 11:50:00,10.56,10.58,10.55,10.56,126000.0,7.4431,7.4572,7.4361,7.4431,126000.0
2010-02-23 12:00:00,10.57,10.57,10.56,10.56,52400.0,7.4501,7.4501,7.4431,7.4431,52400.0
2010-02-23 12:10:00,10.56,10.56,10.56,10.56,63600.0,7.4431,7.4431,7.4431,7.4431,63600.0
2010-02-23 12:20:00,10.56,10.56,10.54,10.54,92600.0,7.4431,7.4431,7.429,7.429,92600.0
2010-02-23 12:30:00,10.54,10.55,10.52,10.53,114600.0,7.429,7.4361,7.4149,7.422,114600.0
2010-02-23 12:40:00,10.53,10.55,10.52,10.54,86800.0,7.422,7.4361,7.4149,7.429,86800.0
2010-02-23 12:50:00,10.54,10.56,10.54,10.55,62000.0,7.429,7.4431,7.429,7.4361,62000.0
2010-02-23 13:00:00,10.55,10.56,10.52,10.53,83400.0,7.4361,7.4431,7.4149,7.422,83400.0
2010-02-23 13:10:00,10.53,10.54,10.52,10.53,83000.0,7.422,7.429,7.4149,7.422,83000.0
2010-02-23 13:20:00,10.53,10.55,10.53,10.54,80400.0,7.422,7.4361,7.422,7.429,80400.0
2010-02-23 13:30:00,10.54,10.54,10.53,10.54,45400.0,7.429,7.429,7.422,7.429,45400.0
2010-02-23 13:40:00,10.54,10.55,10.54,10.55,88400.0,7.429,7.4361,7.429,7.4361,88400.0
2010-02-23 13:50:00,10.55,10.56,10.54,10.56,126600.0,7.4361,7.4431,7.429,7.4431,126600.0
2010-02-23 14:00:00,10.56,10.58,10.56,10.58,184400.0,7.4431,7.4572,7.4431,7.4572,184400.0
2010-02-23 14:10:00,10.58,10.63,10.58,10.63,314000.0,7.4572,7.4924,7.4572,7.4924,314000.0
2010-02-23 14:20:00,10.63,10.64,10.62,10.63,153800.0,7.4924,7.4995,7.4854,7.4924,153800.0
2010-02-23 14:30:00,10.63,10.65,10.6,10.65,173800.0,7.4924,7.5065,7.4713,7.5065,173800.0
2010-02-23 14:40:00,10.65,10.66,10.63,10.65,116000.0,7.5065,7.5136,7.4924,7.5065,116000.0
2010-02-23 14:50:00,10.65,10.74,10.65,10.74,286400.0,7.5065,7.57,7.5065,7.57,286400.0
2010-02-23 15:00:00,10.74,10.8,10.74,10.78,531800.0,7.57,7.6123,7.57,7.5982,531800.0
2010-02-23 15:10:00,10.78,10.78,10.75,10.76,286200.0,7.5982,7.5982,7.577,7.5841,286200.0
2010-02-23 15:20:00,10.77,10.79,10.76,10.76,291800.0,7.5911,7.6052,7.5841,7.5841,291800.0
2010-02-23 15:30:00,10.76,10.86,10.76,10.85,544800.0,7.5841,7.6546,7.5841,7.6475,544800.0
2010-02-23 15:40:00,10.86,10.86,10.7,10.72,704200.0,7.6546,7.6546,7.5418,7.5559,704200.0
2010-02-23 15:50:00,10.72,10.73,10.67,10.7,624000.0,7.5559,7.5629,7.5206,7.5418,624000.0
2010-02-24 09:30:00,10.76,10.79,10.65,10.68,47400.0,7.5841,7.6052,7.5065,7.5277,47400.0
2010-02-24 09:40:00,10.69,10.8,10.67,10.8,446200.0,7.5347,7.6123,7.5206,7.6123,446200.0
2010-02-24 09:50:00,10.8,10.8,10.76,10.76,99200.0,7.6123,7.6123,7.5841,7.5841,99200.0
2010-02-24 10:00:00,10.76,10.76,10.58,10.61,261800.0,7.5841,7.5841,7.4572,7.4783,261800.0
2010-02-24 10:10:00,10.61,10.61,10.55,10.56,101600.0,7.4783,7.4783,7.4361,7.4431,101600.0
2010-02-24 10:20:00,10.55,10.63,10.53,10.62,113400.0,7.4361,7.4924,7.422,7.4854,113400.0
2010-02-24 10:30:00,10.61,10.66,10.6,10.63,76600.0,7.4783,7.5136,7.4713,7.4924,76600.0
2010-02-24 10:40:00,10.63,10.7,10.62,10.69,121000.0,7.4924,7.5418,7.4854,7.5347,121000.0
2010-02-24 10:50:00,10.69,10.69,10.63,10.64,77200.0,7.5347,7.5347,7.4924,7.4995,77200.0
2010-02-24 11:00:00,10.65,10.65,10.62,10.63,75200.0,7.5065,7.5065,7.4854,7.4924,75200.0
2010-02-24 11:10:00,10.63,10.63,10.59,10.6,66800.0,7.4924,7.4924,7.4642,7.4713,66800.0
2010-02-24 11:20:00,10.59,10.6,10.56,10.56,96200.0,7.4642,7.4713,7.4431,7.4431,96200.0
2010-02-24 11:30:00,10.56,10.59,10.56,10.58,71400.0,7.4431,7.4642,7.4431,7.4572,71400.0
2010-02-24 11:40:00,10.58,10.58,10.55,10.56,61600.0,7.4572,7.4572,7.4361,7.4431,61600.0
2010-02-24 11:50:00,10.56,10.6,10.56,10.6,55800.0,7.4431,7.4713,7.4431,7.4713,55800.0
2010-02-24 12:00:00,10.6,10.61,10.59,10.6,57000.0,7.4713,7.4783,7.4642,7.4713,57000.0
2010-02-24 12:10:00,10.59,10.61,10.59,10.61,22400.0,7.4642,7.4783,7.4642,7.4783,22400.0
2010-02-24 12:20:00,10.61,10.61,10.59,10.6,51000.0,7.4783,7.4783,7.4642,7.4713,51000.0
2010-02-24 12:30:00,10.6,10.63,10.59,10.62,39800.0,7.4713,7.4924,7.4642,7.4854,39800.0
2010-02-24 12:40:00,10.63,10.65,10.62,10.65,50000.0,7.4924,7.5065,7.4854,7.5065,50000.0
2010-02-24 12:50:00,10.64,10.64,10.63,10.63,31000.0,7.4995,7.4995,7.4924,7.4924,31000.0
2010-02-24 13:00:00,10.63,10.63,10.6,10.61,39200.0,7.4924,7.4924,7.4713,7.4783,39200.0
2010-02-24 13:10:00,10.61,10.65,10.61,10.65,36200.0,7.4783,7.5065,7.4783,7.5065,36200.0
2010-02-24 13:20:00,10.64,10.67,10.64,10.67,24800.0,7.4995,7.5206,7.4995,7.5206,24800.0
2010-02-24 13:30:00,10.66,10.67,10.66,10.67,20200.0,7.5136,7.5206,7.5136,7.5206,20200.0
2010-02-24 13:40:00,10.67,10.67,10.66,10.66,16600.0,7.5206,7.5206,7.5136,7.5136,16600.0
2010-02-24 13:50:00,10.66,10.67,10.65,10.66,20000.0,7.5136,7.5206,7.5065,7.5136,20000.0
2010-02-24 14:00:00,10.65,10.65,10.63,10.63,23600.0,7.5065,7.5065,7.4924,7.4924,23600.0
2010-02-24 14:10:00,10.63,10.63,10.62,10.62,14800.0,7.4924,7.4924,7.4854,7.4854,14800.0
2010-02-24 14:20:00,10.62,10.62,10.6,10.6,35800.0,7.4854,7.4854,7.4713,7.4713,35800.0
2010-02-24 14:30:00,10.6,10.6,10.56,10.58,60000.0,7.4713,7.4713,7.4431,7.4572,60000.0
2010-02-24 14:40:00,10.57,10.6,10.56,10.59,51000.0,7.4501,7.4713,7.4431,7.4642,51000.0
2010-02-24 14:50:00,10.6,10.6,10.58,10.58,33800.0,7.4713,7.4713,7.4572,7.4572,33800.0
2010-02-24 15:00:00,10.58,10.61,10.58,10.61,66600.0,7.4572,7.4783,7.4572,7.4783,66600.0
2010-02-24 15:10:00,10.61,10.63,10.6,10.63,84600.0,7.4783,7.4924,7.4713,7.4924,84600.0
2010-02-24 15:20:00,10.63,10.67,10.63,10.66,168000.0,7.4924,7.5206,7.4924,7.5136,168000.0
2010-02-24 15:30:00,10.66,10.67,10.65,10.67,168400.0,7.5136,7.5206,7.5065,7.5206,168400.0
2010-02-24 15:40:00,10.67,10.67,10.65,10.65,71800.0,7.5206,7.5206,7.5065,7.5065,71800.0
2010-02-24 15:50:00,10.65,10.66,10.65,10.65,150400.0,7.5065,7.5136,7.5065,7.5065,150400.0
2010-02-25 09:30:00,10.31,10.31,10.18,10.22,222200.0,7.2669,7.2669,7.1753,7.2035,222200.0
2010-02-25 09:40:00,10.22,10.28,10.21,10.25,172600.0,7.2035,7.2457,7.1964,7.2246,172600.0
2010-02-25 09:50:00,10.25,10.3,10.24,10.27,93000.0,7.2246,7.2598,7.2176,7.2387,93000.0
2010-02-25 10:00:00,10.27,10.29,10.25,10.28,133800.0,7.2387,7.2528,7.2246,7.2457,133800.0
2010-02-25 10:10:00,10.29,10.32,10.28,10.3,81200.0,7.2528,7.2739,7.2457,7.2598,81200.0
2010-02-25 10:20:00,10.3,10.32,10.3,10.32,57200.0,7.2598,7.2739,7.2598,7.2739,57200.0
2010-02-25 10:30:00,10.31,10.33,10.31,10.33,37200.0,7.2669,7.281,7.2669,7.281,37200.0
2010-02-25 10:40:00,10.33,10.34,10.31,10.33,57600.0,7.281,7.288,7.2669,7.281,57600.0
2010-02-25 10:50:00,10.33,10.34,10.33,10.33,32200.0,7.281,7.288,7.281,7.281,32200.0
2010-02-25 11:00:00,10.34,10.36,10.33,10.36,54800.0,7.288,7.3021,7.281,7.3021,54800.0
2010-02-25 11:10:00,10.36,10.4,10.36,10.39,75400.0,7.3021,7.3303,7.3021,7.3233,75400.0
2010-02-25 11:20:00,10.39,10.46,10.38,10.45,128000.0,7.3233,7.3726,7.3162,7.3656,128000.0
2010-02-25 11:30:00,10.45,10.48,10.45,10.47,289800.0,7.3656,7.3867,7.3656,7.3797,289800.0
2010-02-25 11:40:00,10.47,10.51,10.47,10.51,182200.0,7.3797,7.4079,7.3797,7.4079,182200.0
2010-02-25 11:50:00,10.51,10.51,10.49,10.5,114800.0,7.4079,7.4079,7.3938,7.4008,114800.0
2010-02-25 12:00:00,10.5,10.51,10.49,10.5,91000.0,7.4008,7.4079,7.3938,7.4008,91000.0
2010-02-25 12:10:00,10.5,10.51,10.5,10.5,22000.0,7.4008,7.4079,7.4008,7.4008,22000.0
2010-02-25 12:20:00,10.5,10.51,10.49,10.5,56000.0,7.4008,7.4079,7.3938,7.4008,56000.0
2010-02-25 12:30:00,10.51,10.53,10.5,10.5,40000.0,7.4079,7.422,7.4008,7.4008,40000.0
2010-02-25 12:40:00,10.5,10.51,10.5,10.5,42800.0,7.4008,7.4079,7.4008,7.4008,42800.0
2010-02-25 12:50:00,10.5,10.52,10.5,10.51,29400.0,7.4008,7.4149,7.4008,7.4079,29400.0
2010-02-25 13:00:00,10.51,10.51,10.5,10.5,24800.0,7.4079,7.4079,7.4008,7.4008,24800.0
2010-02-25 13:10:00,10.5,10.53,10.5,10.53,48200.0,7.4008,7.422,7.4008,7.422,48200.0
2010-02-25 13:20:00,10.52,10.54,10.52,10.53,19800.0,7.4149,7.429,7.4149,7.422,19800.0
2010-02-25 13:30:00,10.52,10.53,10.52,10.52,15400.0,7.4149,7.422,7.4149,7.4149,15400.0
2010-02-25 13:40:00,10.53,10.56,10.52,10.56,24000.0,7.422,7.4431,7.4149,7.4431,24000.0
2010-02-25 13:50:00,10.56,10.63,10.56,10.63,71000.0,7.4431,7.4924,7.4431,7.4924,71000.0
2010-02-25 14:00:00,10.63,10.65,10.6,10.6,55200.0,7.4924,7.5065,7.4713,7.4713,55200.0
2010-02-25 14:10:00,10.6,10.62,10.59,10.59,40800.0,7.4713,7.4854,7.4642,7.4642,40800.0
2010-02-25 14:20:00,10.59,10.62,10.59,10.6,36800.0,7.4642,7.4854,7.4642,7.4713,36800.0
2010-02-25 14:30:00,10.6,10.65,10.6,10.63,52600.0,7.4713,7.5065,7.4713,7.4924,52600.0
2010-02-25 14:40:00,10.64,10.65,10.63,10.64,54800.0,7.4995,7.5065,7.4924,7.4995,54800.0
2010-02-25 14:50:00,10.64,10.68,10.64,10.65,66200.0,7.4995,7.5277,7.4995,7.5065,66200.0
2010-02-25 15:00:00,10.65,10.71,10.64,10.7,72000.0,7.5065,7.5488,7.4995,7.5418,72000.0
2010-02-25 15:10:00,10.71,10.71,10.69,10.69,38000.0,7.5488,7.5488,7.5347,7.5347,38000.0
2010-02-25 15:20:00,10.69,10.72,10.67,10.72,100600.0,7.5347,7.5559,7.5206,7.5559,100600.0
2010-02-25 15:30:00,10.72,10.72,10.71,10.71,101800.0,7.5559,7.5559,7.5488,7.5488,101800.0
2010-02-25 15:40:00,10.71,10.72,10.7,10.7,189800.0,7.5488,7.5559,7.5418,7.5418,189800.0
2010-02-25 15:50:00,10.71,10.71,10.7,10.71,312800.0,7.5488,7.5488,7.5418,7.5488,312800.0
2010-02-26 09:30:00,10.69,10.75,10.69,10.7,134200.0,7.5347,7.577,7.5347,7.5418,134200.0
2010-02-26 09:40:00,10.69,10.73,10.65,10.72,71800.0,7.5347,7.5629,7.5065,7.5559,71800.0
2010-02-26 09:50:00,10.72,10.72,10.63,10.65,68400.0,7.5559,7.5559,7.4924,7.5065,68400.0
2010-02-26 10:00:00,10.65,10.68,10.57,10.61,77400.0,7.5065,7.5277,7.4501,7.4783,77400.0
2010-02-26 10:10:00,10.6,10.64,10.6,10.62,103000.0,7.4713,7.4995,7.4713,7.4854,103000.0
2010-02-26 10:20:00,10.62,10.63,10.61,10.63,50800.0,7.4854,7.4924,7.4783,7.4924,50800.0
2010-02-26 10:30:00,10.63,10.71,10.63,10.7,70800.0,7.4924,7.5488,7.4924,7.5418,70800.0
2010-02-26 10:40:00,10.7,10.7,10.65,10.65,13200.0,7.5418,7.5418,7.5065,7.5065,13200.0
2010-02-26 10:50:00,10.65,10.67,10.64,10.65,35200.0,7.5065,7.5206,7.4995,7.5065,35200.0
2010-02-26 11:00:00,10.64,10.68,10.64,10.68,14600.0,7.4995,7.5277,7.4995,7.5277,14600.0
2010-02-26 11:10:00,10.67,10.69,10.67,10.67,35800.0,7.5206,7.5347,7.5206,7.5206,35800.0
2010-02-26 11:20:00,10.68,10.69,10.67,10.69,17600.0,7.5277,7.5347,7.5206,7.5347,17600.0
2010-02-26 11:30:00,10.68,10.71,10.67,10.7,18200.0,7.5277,7.5488,7.5206,7.5418,18200.0
2010-02-26 11:40:00,10.7,10.72,10.7,10.72,34200.0,7.5418,7.5559,7.5418,7.5559,34200.0
2010-02-26 11:50:00,10.72,10.75,10.72,10.75,40000.0,7.5559,7.577,7.5559,7.577,40000.0
2010-02-26 12:00:00,10.75,10.76,10.74,10.74,50200.0,7.577,7.5841,7.57,7.57,50200.0
2010-02-26 12:10:00,10.74,10.76,10.74,10.76,54200.0,7.57,7.5841,7.57,7.5841,54200.0
2010-02-26 12:20:00,10.75,10.76,10.74,10.74,51600.0,7.577,7.5841,7.57,7.57,51600.0
2010-02-26 12:30:00,10.74,10.81,10.74,10.8,100800.0,7.57,7.6193,7.57,7.6123,100800.0
2010-02-26 12:40:00,10.8,10.88,10.8,10.87,194800.0,7.6123,7.6686,7.6123,7.6616,194800.0
2010-02-26 12:50:00,10.87,10.87,10.83,10.87,72000.0,7.6616,7.6616,7.6334,7.6616,72000.0
2010-02-26 13:00:00,10.86,10.88,10.82,10.82,60200.0,7.6546,7.6686,7.6264,7.6264,60200.0
2010-02-26 13:10:00,10.81,10.82,10.79,10.79,58200.0,7.6193,7.6264,7.6052,7.6052,58200.0
2010-02-26 13:20:00,10.8,10.81,10.79,10.8,61400.0,7.6123,7.6193,7.6052,7.6123,61400.0
2010-02-26 13:30:00,10.8,10.82,10.79,10.79,44200.0,7.6123,7.6264,7.6052,7.6052,44200.0
2010-02-26 13:40:00,10.79,10.8,10.78,10.78,15600.0,7.6052,7.6123,7.5982,7.5982,15600.0
2010-02-26 13:50:00,10.78,10.8,10.78,10.79,38600.0,7.5982,7.6123,7.5982,7.6052,38600.0
2010-02-26 14:00:00,10.78,10.78,10.76,10.76,23600.0,7.5982,7.5982,7.5841,7.5841,23600.0
2010-02-26 14:10:00,10.77,10.77,10.74,10.75,53000.0,7.5911,7.5911,7.57,7.577,53000.0
2010-02-26 14:20:00,10.76,10.76,10.75,10.76,25400.0,7.5841,7.5841,7.577,7.5841,25400.0
2010-02-26 14:30:00,10.75,10.77,10.75,10.77,29400.0,7.577,7.5911,7.577,7.5911,29400.0
2010-02-26 14:40:00,10.77,10.78,10.75,10.77,34400.0,7.5911,7.5982,7.577,7.5911,34400.0
2010-02-26 14:50:00,10.77,10.77,10.76,10.77,24600.0,7.5911,7.5911,7.5841,7.5911,24600.0
2010-02-26 15:00:00,10.77,10.78,10.75,10.77,72400.0,7.5911,7.5982,7.577,7.5911,72400.0
2010-02-26 15:10:00,10.77,10.77,10.76,10.77,42000.0,7.5911,7.5911,7.5841,7.5911,42000.0
2010-02-26 15:20:00,10.77,10.78,10.76,10.76,126400.0,7.5911,7.5982,7.5841,7.5841,126400.0
2010-02-26 15:30:00,10.76,10.76,10.73,10.74,131000.0,7.5841,7.5841,7.5629,7.57,131000.0
2010-02-26 15:40:00,10.74,10.77,10.74,10.74,115600.0,7.57,7.5911,7.57,7.57,115600.0
2010-02-26 15:50:00,10.74,10.74,10.71,10.72,189400.0,7.57,7.57,7.5488,7.5559,189400.0
2010-03-01 09:30:00,10.77,10.82,10.74,10.74,71400.0,7.5911,7.6264,7.57,7.57,71400.0
2010-03-01 09:40:00,10.75,10.83,10.74,10.83,37800.0,7.577,7.6334,7.57,7.6334,37800.0
2010-03-01 09:50:00,10.83,10.86,10.81,10.86,38600.0,7.6334,7.6546,7.6193,7.6546,38600.0
2010-03-01 10:00:00,10.85,10.88,10.84,10.88,62800.0,7.6475,7.6686,7.6405,7.6686,62800.0
2010-03-01 10:10:00,10.88,10.96,10.87,10.93,164600.0,7.6686,7.725,7.6616,7.7039,164600.0
2010-03-01 10:20:00,10.93,10.93,10.87,10.88,77400.0,7.7039,7.7039,7.6616,7.6686,77400.0
2010-03-01 10:30:00,10.87,10.88,10.84,10.85,59400.0,7.6616,7.6686,7.6405,7.6475,59400.0
2010-03-01 10:40:00,10.86,10.88,10.85,10.87,43000.0,7.6546,7.6686,7.6475,7.6616,43000.0
2010-03-01 10:50:00,10.87,10.88,10.86,10.87,53600.0,7.6616,7.6686,7.6546,7.6616,53600.0
2010-03-01 11:00:00,10.86,10.88,10.86,10.88,44200.0,7.6546,7.6686,7.6546,7.6686,44200.0
2010-03-01 11:10:00,10.88,10.88,10.85,10.85,45200.0,7.6686,7.6686,7.6475,7.6475,45200.0
2010-03-01 11:20:00,10.85,10.85,10.84,10.85,29400.0,7.6475,7.6475,7.6405,7.6475,29400.0
2010-03-01 11:30:00,10.85,10.85,10.81,10.81,64600.0,7.6475,7.6475,7.6193,7.6193,64600.0
2010-03-01 11:40:00,10.82,10.83,10.81,10.83,30600.0,7.6264,7.6334,7.6193,7.6334,30600.0
2010-03-01 11:50:00,10.83,10.83,10.82,10.83,25600.0,7.6334,7.6334,7.6264,7.6334,25600.0
2010-03-01 12:00:00,10.83,10.86,10.83,10.85,38600.0,7.6334,7.6546,7.6334,7.6475,38600.0
2010-03-01 12:10:00,10.86,10.86,10.84,10.85,42000.0,7.6546,7.6546,7.6405,7.6475,42000.0
2010-03-01 12:20:00,10.85,10.86,10.84,10.85,24800.0,7.6475,7.6546,7.6405,7.6475,24800.0
2010-03-01 12:30:00,10.85,10.85,10.84,10.85,35800.0,7.6475,7.6475,7.6405,7.6475,35800.0
2010-03-01 12:40:00,10.84,10.85,10.84,10.85,17200.0,7.6405,7.6475,7.6405,7.6475,17200.0
2010-03-01 12:50:00,10.85,10.86,10.83,10.84,40600.0,7.6475,7.6546,7.6334,7.6405,40600.0
2010-03-01 13:00:00,10.83,10.84,10.82,10.83,16400.0,7.6334,7.6405,7.6264,7.6334,16400.0
2010-03-01 13:10:00,10.83,10.83,10.82,10.83,23000.0,7.6334,7.6334,7.6264,7.6334,23000.0
2010-03-01 13:20:00,10.83,10.83,10.81,10.81,72800.0,7.6334,7.6334,7.6193,7.6193,72800.0
2010-03-01 13:30:00,10.82,10.82,10.81,10.82,25200.0,7.6264,7.6264,7.6193,7.6264,25200.0
2010-03-01 13:40:00,10.82,10.82,10.81,10.81,62800.0,7.6264,7.6264,7.6193,7.6193,62800.0
2010-03-01 13:50:00,10.82,10.82,10.81,10.81,84200.0,7.6264,7.6264,7.6193,7.6193,84200.0
2010-03-01 14:00:00,10.81,10.81,10.8,10.8,87600.0,7.6193,7.6193,7.6123,7.6123,87600.0
2010-03-01 14:10:00,10.8,10.81,10.8,10.81,69400.0,7.6123,7.6193,7.6123,7.6193,69400.0
2010-03-01 14:20:00,10.81,10.81,10.8,10.8,44200.0,7.6193,7.6193,7.6123,7.6123,44200.0
2010-03-01 14:30:00,10.8,10.81,10.8,10.81,20600.0,7.6123,7.6193,7.6123,7.6193,20600.0
2010-03-01 14:40:00,10.81,10.81,10.8,10.8,26400.0,7.6193,7.6193,7.6123,7.6123,26400.0
2010-03-01 14:50:00,10.81,10.81,10.8,10.81,25000.0,7.6193,7.6193,7.6123,7.6193,25000.0
2010-03-01 15:00:00,10.81,10.81,10.8,10.8,90400.0,7.6193,7.6193,7.6123,7.6123,90400.0
2010-03-01 15:10:00,10.81,10.81,10.8,10.81,25600.0,7.6193,7.6193,7.6123,7.6193,25600.0
2010-03-01 15:20:00,10.81,10.81,10.8,10.8,60400.0,7.6193,7.6193,7.6123,7.6123,60400.0
2010-03-01 15:30:00,10.81,10.81,10.8,10.8,85800.0,7.6193,7.6193,7.6123,7.6123,85800.0
2010-03-01 15:40:00,10.81,10.83,10.8,10.82,140800.0,7.6193,7.6334,7.6123,7.6264,140800.0
2010-03-01 15:50:00,10.82,10.84,10.82,10.83,153200.0,7.6264,7.6405,7.6264,7.6334,153200.0
2010-03-02 09:30:00,10.85,10.85,10.77,10.81,26800.0,7.6475,7.6475,7.5911,7.6193,26800.0
2010-03-02 09:40:00,10.81,10.83,10.77,10.8,124600.0,7.6193,7.6334,7.5911,7.6123,124600.0
2010-03-02 09:50:00,10.81,10.85,10.81,10.83,52400.0,7.6193,7.6475,7.6193,7.6334,52400.0
2010-03-02 10:00:00,10.82,10.84,10.79,10.81,57200.0,7.6264,7.6405,7.6052,7.6193,57200.0
2010-03-02 10:10:00,10.8,10.81,10.79,10.81,55000.0,7.6123,7.6193,7.6052,7.6193,55000.0
2010-03-02 10:20:00,10.81,10.81,10.8,10.8,27400.0,7.6193,7.6193,7.6123,7.6123,27400.0
2010-03-02 10:30:00,10.81,10.81,10.8,10.81,46200.0,7.6193,7.6193,7.6123,7.6193,46200.0
2010-03-02 10:40:00,10.81,10.82,10.81,10.81,48800.0,7.6193,7.6264,7.6193,7.6193,48800.0
2010-03-02 10:50:00,10.81,10.82,10.8,10.81,52600.0,7.6193,7.6264,7.6123,7.6193,52600.0
2010-03-02 11:00:00,10.81,10.81,10.8,10.81,90600.0,7.6193,7.6193,7.6123,7.6193,90600.0
2010-03-02 11:10:00,10.81,10.81,10.8,10.81,43800.0,7.6193,7.6193,7.6123,7.6193,43800.0
2010-03-02 11:20:00,10.8,10.81,10.79,10.81,48400.0,7.6123,7.6193,7.6052,7.6193,48400.0
2010-03-02 11:30:00,10.81,10.81,10.8,10.8,63000.0,7.6193,7.6193,7.6123,7.6123,63000.0
2010-03-02 11:40:00,10.8,10.81,10.8,10.81,22400.0,7.6123,7.6193,7.6123,7.6193,22400.0
2010-03-02 11:50:00,10.8,10.81,10.79,10.79,40800.0,7.6123,7.6193,7.6052,7.6052,40800.0
2010-03-02 12:00:00,10.8,10.8,10.79,10.8,27800.0,7.6123,7.6123,7.6052,7.6123,27800.0
2010-03-02 12:10:00,10.8,10.8,10.79,10.8,64400.0,7.6123,7.6123,7.6052,7.6123,64400.0
2010-03-02 12:20:00,10.8,10.8,10.79,10.8,26000.0,7.6123,7.6123,7.6052,7.6123,26000.0
2010-03-02 12:30:00,10.79,10.79,10.77,10.77,57400.0,7.6052,7.6052,7.5911,7.5911,57400.0
2010-03-02 12:40:00,10.78,10.78,10.74,10.75,46000.0,7.5982,7.5982,7.57,7.577,46000.0
2010-03-02 12:50:00,10.74,10.75,10.73,10.74,66200.0,7.57,7.577,7.5629,7.57,66200.0
2010-03-02 13:00:00,10.74,10.76,10.72,10.73,85000.0,7.57,7.5841,7.5559,7.5629,85000.0
2010-03-02 13:10:00,10.72,10.73,10.69,10.69,288400.0,7.5559,7.5629,7.5347,7.5347,288400.0
2010-03-02 13:20:00,10.69,10.69,10.65,10.66,120000.0,7.5347,7.5347,7.5065,7.5136,120000.0
2010-03-02 13:30:00,10.67,10.68,10.67,10.68,24400.0,7.5206,7.5277,7.5206,7.5277,24400.0
2010-03-02 13:40:00,10.67,10.68,10.66,10.68,71200.0,7.5206,7.5277,7.5136,7.5277,71200.0
2010-03-02 13:50:00,10.68,10.7,10.68,10.7,28800.0,7.5277,7.5418,7.5277,7.5418,28800.0
2010-03-02 14:00:00,10.7,10.71,10.7,10.7,58200.0,7.5418,7.5488,7.5418,7.5418,58200.0
2010-03-02 14:10:00,10.7,10.72,10.7,10.71,91000.0,7.5418,7.5559,7.5418,7.5488,91000.0
2010-03-02 14:20:00,10.71,10.72,10.71,10.72,60400.0,7.5488,7.5559,7.5488,7.5559,60400.0
2010-03-02 14:30:00,10.72,10.72,10.71,10.72,46600.0,7.5559,7.5559,7.5488,7.5559,46600.0
2010-03-02 14:40:00,10.72,10.72,10.7,10.72,21600.0,7.5559,7.5559,7.5418,7.5559,21600.0
2010-03-02 14:50:00,10.72,10.72,10.7,10.71,59200.0,7.5559,7.5559,7.5418,7.5488,59200.0
2010-03-02 15:00:00,10.72,10.74,10.72,10.74,57200.0,7.5559,7.57,7.5559,7.57,57200.0
2010-03-02 15:10:00,10.74,10.74,10.72,10.72,25200.0,7.57,7.57,7.5559,7.5559,25200.0
2010-03-02 15:20:00,10.72,10.74,10.72,10.72,70600.0,7.5559,7.57,7.5559,7.5559,70600.0
2010-03-02 15:30:00,10.72,10.72,10.71,10.71,58400.0,7.5559,7.5559,7.5488,7.5488,58400.0
2010-03-02 15:40:00,10.71,10.72,10.7,10.7,244600.0,7.5488,7.5559,7.5418,7.5418,244600.0
2010-03-02 15:50:00,10.7,10.74,10.7,10.72,405800.0,7.5418,7.57,7.5418,7.5559,405800.0
2010-03-03 09:30:00,10.75,10.93,10.72,10.92,916800.0,7.577,7.7039,7.5559,7.6968,916800.0
2010-03-03 09:40:00,10.91,10.99,10.9,10.99,343200.0,7.6898,7.7462,7.6827,7.7462,343200.0
2010-03-03 09:50:00,10.99,11.02,10.93,10.95,137000.0,7.7462,7.7673,7.7039,7.718,137000.0
2010-03-03 10:00:00,10.95,10.97,10.92,10.93,169000.0,7.718,7.7321,7.6968,7.7039,169000.0
2010-03-03 10:10:00,10.93,10.94,10.9,10.93,190600.0,7.7039,7.7109,7.6827,7.7039,190600.0
2010-03-03 10:20:00,10.93,10.93,10.91,10.93,302600.0,7.7039,7.7039,7.6898,7.7039,302600.0
2010-03-03 10:30:00,10.92,10.94,10.92,10.93,80400.0,7.6968,7.7109,7.6968,7.7039,80400.0
2010-03-03 10:40:00,10.93,10.94,10.93,10.93,50400.0,7.7039,7.7109,7.7039,7.7039,50400.0
2010-03-03 10:50:00,10.93,10.95,10.93,10.93,287600.0,7.7039,7.718,7.7039,7.7039,287600.0
2010-03-03 11:00:00,10.93,10.99,10.93,10.98,108400.0,7.7039,7.7462,7.7039,7.7391,108400.0
2010-03-03 11:10:00,10.97,10.99,10.96,10.96,66000.0,7.7321,7.7462,7.725,7.725,66000.0
2010-03-03 11:20:00,10.96,10.96,10.94,10.94,90600.0,7.725,7.725,7.7109,7.7109,90600.0
2010-03-03 11:30:00,10.95,10.96,10.94,10.94,108200.0,7.718,7.725,7.7109,7.7109,108200.0
2010-03-03 11:40:00,10.94,10.95,10.93,10.95,55200.0,7.7109,7.718,7.7039,7.718,55200.0
2010-03-03 11:50:00,10.95,10.95,10.94,10.95,46000.0,7.718,7.718,7.7109,7.718,46000.0
2010-03-03 12:00:00,10.95,10.95,10.93,10.93,46400.0,7.718,7.718,7.7039,7.7039,46400.0
2010-03-03 12:10:00,10.93,10.94,10.93,10.93,24800.0,7.7039,7.7109,7.7039,7.7039,24800.0
2010-03-03 12:20:00,10.93,10.96,10.93,10.95,76800.0,7.7039,7.725,7.7039,7.718,76800.0
2010-03-03 12:30:00,10.95,10.95,10.93,10.93,42200.0,7.718,7.718,7.7039,7.7039,42200.0
2010-03-03 12:40:00,10.93,10.93,10.93,10.93,19200.0,7.7039,7.7039,7.7039,7.7039,19200.0
2010-03-03 12:50:00,10.93,10.93,10.9,10.9,43200.0,7.7039,7.7039,7.6827,7.6827,43200.0
2010-03-03 13:00:00,10.9,10.9,10.89,10.9,31600.0,7.6827,7.6827,7.6757,7.6827,31600.0
2010-03-03 13:10:00,10.89,10.93,10.89,10.92,59800.0,7.6757,7.7039,7.6757,7.6968,59800.0
2010-03-03 13:20:00,10.92,10.93,10.9,10.9,62200.0,7.6968,7.7039,7.6827,7.6827,62200.0
2010-03-03 13:30:00,10.9,10.9,10.9,10.9,74400.0,7.6827,7.6827,7.6827,7.6827,74400.0
2010-03-03 13:40:00,10.9,10.92,10.9,10.92,112800.0,7.6827,7.6968,7.6827,7.6968,112800.0
2010-03-03 13:50:00,10.92,10.97,10.92,10.95,188600.0,7.6968,7.7321,7.6968,7.718,188600.0
2010-03-03 14:00:00,10.95,10.96,10.93,10.94,68000.0,7.718,7.725,7.7039,7.7109,68000.0
2010-03-03 14:10:00,10.94,10.94,10.93,10.93,50000.0,7.7109,7.7109,7.7039,7.7039,50000.0
2010-03-03 14:20:00,10.93,10.93,10.9,10.92,75400.0,7.7039,7.7039,7.6827,7.6968,75400.0
2010-03-03 14:30:00,10.93,10.94,10.92,10.93,104400.0,7.7039,7.7109,7.6968,7.7039,104400.0
2010-03-03 14:40:00,10.93,10.93,10.89,10.9,115400.0,7.7039,7.7039,7.6757,7.6827,115400.0
2010-03-03 14:50:00,10.9,10.91,10.89,10.9,99600.0,7.6827,7.6898,7.6757,7.6827,99600.0
2010-03-03 15:00:00,10.9,10.91,10.89,10.9,91200.0,7.6827,7.6898,7.6757,7.6827,91200.0
2010-03-03 15:10:00,10.91,10.91,10.9,10.9,87600.0,7.6898,7.6898,7.6827,7.6827,87600.0
2010-03-03 15:20:00,10.91,10.92,10.9,10.92,101400.0,7.6898,7.6968,7.6827,7.6968,101400.0
2010-03-03 15:30:00,10.91,10.93,10.91,10.93,52400.0,7.6898,7.7039,7.6898,7.7039,52400.0
2010-03-03 15:40:00,10.93,10.93,10.9,10.9,163400.0,7.7039,7.7039,7.6827,7.6827,163400.0
2010-03-03 15:50:00,10.9,10.93,10.9,10.93,196800.0,7.6827,7.7039,7.6827,7.7039,196800.0
2010-03-04 09:30:00,10.99,11.27,10.99,11.27,217200.0,7.7462,7.9435,7.7462,7.9435,217200.0
2010-03-04 09:40:00,11.27,11.28,11.19,11.24,147000.0,7.9435,7.9506,7.8871,7.9224,147000.0
2010-03-04 09:50:00,11.24,11.37,11.24,11.35,264600.0,7.9224,8.014,7.9224,7.9999,264600.0
2010-03-04 10:00:00,11.35,11.36,11.28,11.31,221600.0,7.9999,8.007,7.9506,7.9717,221600.0
2010-03-04 10:10:00,11.3,11.34,11.3,11.32,115000.0,7.9647,7.9929,7.9647,7.9788,115000.0
2010-03-04 10:20:00,11.32,11.35,11.31,11.31,121200.0,7.9788,7.9999,7.9717,7.9717,121200.0
2010-03-04 10:30:00,11.31,11.31,11.28,11.31,185600.0,7.9717,7.9717,7.9506,7.9717,185600.0
2010-03-04 10:40:00,11.3,11.31,11.28,11.28,122200.0,7.9647,7.9717,7.9506,7.9506,122200.0
2010-03-04 10:50:00,11.28,11.28,11.26,11.28,77200.0,7.9506,7.9506,7.9365,7.9506,77200.0
2010-03-04 11:00:00,11.28,11.29,11.27,11.28,86400.0,7.9506,7.9576,7.9435,7.9506,86400.0
2010-03-04 11:10:00,11.28,11.3,11.28,11.3,89600.0,7.9506,7.9647,7.9506,7.9647,89600.0
2010-03-04 11:20:00,11.29,11.29,11.22,11.28,301400.0,7.9576,7.9576,7.9083,7.9506,301400.0
2010-03-04 11:30:00,11.27,11.28,11.24,11.24,42800.0,7.9435,7.9506,7.9224,7.9224,42800.0
2010-03-04 11:40:00,11.24,11.25,11.22,11.23,66200.0,7.9224,7.9294,7.9083,7.9153,66200.0
2010-03-04 11:50:00,11.22,11.25,11.22,11.22,82600.0,7.9083,7.9294,7.9083,7.9083,82600.0
2010-03-04 12:00:00,11.22,11.23,11.22,11.22,169600.0,7.9083,7.9153,7.9083,7.9083,169600.0
2010-03-04 12:10:00,11.23,11.24,11.21,11.21,46800.0,7.9153,7.9224,7.9012,7.9012,46800.0
2010-03-04 12:20:00,11.21,11.21,11.18,11.19,76400.0,7.9012,7.9012,7.8801,7.8871,76400.0
2010-03-04 12:30:00,11.19,11.22,11.18,11.22,77000.0,7.8871,7.9083,7.8801,7.9083,77000.0
2010-03-04 12:40:00,11.22,11.22,11.18,11.18,61600.0,7.9083,7.9083,7.8801,7.8801,61600.0
2010-03-04 12:50:00,11.18,11.21,11.15,11.15,98000.0,7.8801,7.9012,7.859,7.859,98000.0
2010-03-04 13:00:00,11.15,11.19,11.15,11.19,243800.0,7.859,7.8871,7.859,7.8871,243800.0
2010-03-04 13:10:00,11.19,11.19,11.18,11.18,81800.0,7.8871,7.8871,7.8801,7.8801,81800.0
2010-03-04 13:20:00,11.18,11.18,11.15,11.16,138600.0,7.8801,7.8801,7.859,7.866,138600.0
2010-03-04 13:30:00,11.15,11.15,11.13,11.13,66000.0,7.859,7.859,7.8449,7.8449,66000.0
2010-03-04 13:40:00,11.13,11.15,11.13,11.15,78600.0,7.8449,7.859,7.8449,7.859,78600.0
2010-03-04 13:50:00,11.15,11.17,11.14,11.17,33600.0,7.859,7.8731,7.8519,7.8731,33600.0
2010-03-04 14:00:00,11.17,11.17,11.15,11.17,109600.0,7.8731,7.8731,7.859,7.8731,109600.0
2010-03-04 14:10:00,11.17,11.17,11.13,11.14,65800.0,7.8731,7.8731,7.8449,7.8519,65800.0
2010-03-04 14:20:00,11.14,11.15,11.13,11.15,77000.0,7.8519,7.859,7.8449,7.859,77000.0
2010-03-04 14:30:00,11.15,11.15,11.15,11.15,29400.0,7.859,7.859,7.859,7.859,29400.0
2010-03-04 14:40:00,11.15,11.15,11.15,11.15,33600.0,7.859,7.859,7.859,7.859,33600.0
2010-03-04 14:50:00,11.15,11.15,11.13,11.14,72000.0,7.859,7.859,7.8449,7.8519,72000.0
2010-03-04 15:00:00,11.14,11.15,11.13,11.13,104600.0,7.8519,7.859,7.8449,7.8449,104600.0
2010-03-04 15:10:00,11.13,11.13,11.13,11.13,34600.0,7.8449,7.8449,7.8449,7.8449,34600.0
2010-03-04 15:20:00,11.13,11.15,11.13,11.13,122600.0,7.8449,7.859,7.8449,7.8449,122600.0
2010-03-04 15:30:00,11.14,11.14,11.13,11.13,82600.0,7.8519,7.8519,7.8449,7.8449,82600.0
2010-03-04 15:40:00,11.13,11.14,11.13,11.14,119200.0,7.8449,7.8519,7.8449,7.8519,119200.0
2010-03-04 15:50:00,11.14,11.14,11.13,11.13,220200.0,7.8519,7.8519,7.8449,7.8449,220200.0
2010-03-05 09:30:00,11.26,11.4,11.24,11.38,223000.0,7.9365,8.0352,7.9224,8.0211,223000.0
2010-03-05 09:40:00,11.38,11.46,11.38,11.45,129200.0,8.0211,8.0775,8.0211,8.0704,129200.0
2010-03-05 09:50:00,11.45,11.5,11.45,11.5,159400.0,8.0704,8.1056,8.0704,8.1056,159400.0
2010-03-05 10:00:00,11.49,11.5,11.46,11.48,102600.0,8.0986,8.1056,8.0775,8.0916,102600.0
2010-03-05 10:10:00,11.49,11.5,11.49,11.49,59600.0,8.0986,8.1056,8.0986,8.0986,59600.0
2010-03-05 10:20:00,11.49,11.56,11.49,11.56,108200.0,8.0986,8.1479,8.0986,8.1479,108200.0
2010-03-05 10:30:00,11.56,11.59,11.56,11.59,76800.0,8.1479,8.1691,8.1479,8.1691,76800.0
2010-03-05 10:40:00,11.59,11.59,11.54,11.55,270600.0,8.1691,8.1691,8.1338,8.1409,270600.0
2010-03-05 10:50:00,11.55,11.55,11.49,11.49,108800.0,8.1409,8.1409,8.0986,8.0986,108800.0
2010-03-05 11:00:00,11.5,11.53,11.48,11.49,143800.0,8.1056,8.1268,8.0916,8.0986,143800.0
2010-03-05 11:10:00,11.49,11.55,11.49,11.52,281200.0,8.0986,8.1409,8.0986,8.1197,281200.0
2010-03-05 11:20:00,11.52,11.54,11.5,11.5,215600.0,8.1197,8.1338,8.1056,8.1056,215600.0
2010-03-05 11:30:00,11.5,11.51,11.49,11.5,64200.0,8.1056,8.1127,8.0986,8.1056,64200.0
2010-03-05 11:40:00,11.49,11.52,11.49,11.49,121400.0,8.0986,8.1197,8.0986,8.0986,121400.0
2010-03-05 11:50:00,11.5,11.51,11.49,11.49,93600.0,8.1056,8.1127,8.0986,8.0986,93600.0
2010-03-05 12:00:00,11.49,11.49,11.46,11.46,104000.0,8.0986,8.0986,8.0775,8.0775,104000.0
2010-03-05 12:10:00,11.46,11.49,11.45,11.49,54200.0,8.0775,8.0986,8.0704,8.0986,54200.0
2010-03-05 12:20:00,11.48,11.49,11.46,11.47,51000.0,8.0916,8.0986,8.0775,8.0845,51000.0
2010-03-05 12:30:00,11.48,11.51,11.47,11.51,62200.0,8.0916,8.1127,8.0845,8.1127,62200.0
2010-03-05 12:40:00,11.5,11.51,11.5,11.51,156400.0,8.1056,8.1127,8.1056,8.1127,156400.0
2010-03-05 12:50:00,11.51,11.51,11.5,11.51,48200.0,8.1127,8.1127,8.1056,8.1127,48200.0
2010-03-05 13:00:00,11.51,11.51,11.5,11.5,250400.0,8.1127,8.1127,8.1056,8.1056,250400.0
2010-03-05 13:10:00,11.5,11.53,11.5,11.52,66200.0,8.1056,8.1268,8.1056,8.1197,66200.0
2010-03-05 13:20:00,11.51,11.53,11.51,11.51,58600.0,8.1127,8.1268,8.1127,8.1127,58600.0
2010-03-05 13:30:00,11.51,11.55,11.51,11.51,172800.0,8.1127,8.1409,8.1127,8.1127,172800.0
2010-03-05 13:40:00,11.51,11.53,11.5,11.53,86400.0,8.1127,8.1268,8.1056,8.1268,86400.0
2010-03-05 13:50:00,11.53,11.53,11.52,11.53,55200.0,8.1268,8.1268,8.1197,8.1268,55200.0
2010-03-05 14:00:00,11.53,11.53,11.5,11.5,108800.0,8.1268,8.1268,8.1056,8.1056,108800.0
2010-03-05 14:10:00,11.5,11.53,11.5,11.53,138400.0,8.1056,8.1268,8.1056,8.1268,138400.0
2010-03-05 14:20:00,11.52,11.54,11.52,11.54,128400.0,8.1197,8.1338,8.1197,8.1338,128400.0
2010-03-05 14:30:00,11.54,11.56,11.54,11.56,112200.0,8.1338,8.1479,8.1338,8.1479,112200.0
2010-03-05 14:40:00,11.56,11.61,11.56,11.6,177800.0,8.1479,8.1832,8.1479,8.1761,177800.0
2010-03-05 14:50:00,11.61,11.61,11.58,11.6,96000.0,8.1832,8.1832,8.162,8.1761,96000.0
2010-03-05 15:00:00,11.6,11.67,11.6,11.65,204200.0,8.1761,8.2255,8.1761,8.2114,204200.0
2010-03-05 15:10:00,11.65,11.66,11.62,11.65,413000.0,8.2114,8.2184,8.1902,8.2114,413000.0
2010-03-05 15:20:00,11.65,11.65,11.63,11.63,233000.0,8.2114,8.2114,8.1973,8.1973,233000.0
2010-03-05 15:30:00,11.63,11.71,11.63,11.7,260400.0,8.1973,8.2537,8.1973,8.2466,260400.0
2010-03-05 15:40:00,11.71,11.71,11.59,11.6,489000.0,8.2537,8.2537,8.1691,8.1761,489000.0
2010-03-05 15:50:00,11.6,11.65,11.6,11.65,536200.0,8.1761,8.2114,8.1761,8.2114,536200.0
2010-03-08 09:30:00,11.7,11.78,11.68,11.72,40800.0,8.2466,8.303,8.2325,8.2607,40800.0
2010-03-08 09:40:00,11.72,11.74,11.69,11.7,104000.0,8.2607,8.2748,8.2396,8.2466,104000.0
2010-03-08 09:50:00,11.71,11.71,11.65,11.65,56800.0,8.2537,8.2537,8.2114,8.2114,56800.0
2010-03-08 10:00:00,11.65,11.65,11.63,11.65,53600.0,8.2114,8.2114,8.1973,8.2114,53600.0
2010-03-08 10:10:00,11.66,11.66,11.63,11.63,49200.0,8.2184,8.2184,8.1973,8.1973,49200.0
2010-03-08 10:20:00,11.63,11.65,11.63,11.63,36000.0,8.1973,8.2114,8.1973,8.1973,36000.0
2010-03-08 10:30:00,11.63,11.63,11.61,11.61,72400.0,8.1973,8.1973,8.1832,8.1832,72400.0
2010-03-08 10:40:00,11.61,11.61,11.59,11.6,64400.0,8.1832,8.1832,8.1691,8.1761,64400.0
2010-03-08 10:50:00,11.61,11.62,11.6,11.61,41800.0,8.1832,8.1902,8.1761,8.1832,41800.0
2010-03-08 11:00:00,11.6,11.61,11.57,11.58,97200.0,8.1761,8.1832,8.155,8.162,97200.0
2010-03-08 11:10:00,11.57,11.59,11.57,11.58,85800.0,8.155,8.1691,8.155,8.162,85800.0
2010-03-08 11:20:00,11.58,11.58,11.54,11.54,174000.0,8.162,8.162,8.1338,8.1338,174000.0
2010-03-08 11:30:00,11.55,11.55,11.52,11.54,67800.0,8.1409,8.1409,8.1197,8.1338,67800.0
2010-03-08 11:40:00,11.54,11.54,11.53,11.53,45400.0,8.1338,8.1338,8.1268,8.1268,45400.0
2010-03-08 11:50:00,11.53,11.53,11.51,11.51,77000.0,8.1268,8.1268,8.1127,8.1127,77000.0
2010-03-08 12:00:00,11.51,11.55,11.51,11.55,107400.0,8.1127,8.1409,8.1127,8.1409,107400.0
2010-03-08 12:10:00,11.55,11.56,11.54,11.54,180600.0,8.1409,8.1479,8.1338,8.1338,180600.0
2010-03-08 12:20:00,11.54,11.56,11.54,11.56,166800.0,8.1338,8.1479,8.1338,8.1479,166800.0
2010-03-08 12:30:00,11.56,11.58,11.55,11.56,48000.0,8.1479,8.162,8.1409,8.1479,48000.0
2010-03-08 12:40:00,11.56,11.56,11.52,11.54,110000.0,8.1479,8.1479,8.1197,8.1338,110000.0
2010-03-08 12:50:00,11.53,11.54,11.51,11.53,83400.0,8.1268,8.1338,8.1127,8.1268,83400.0
2010-03-08 13:00:00,11.53,11.56,11.53,11.54,49000.0,8.1268,8.1479,8.1268,8.1338,49000.0
2010-03-08 13:10:00,11.54,11.55,11.49,11.5,81400.0,8.1338,8.1409,8.0986,8.1056,81400.0
2010-03-08 13:20:00,11.5,11.5,11.49,11.5,24800.0,8.1056,8.1056,8.0986,8.1056,24800.0
2010-03-08 13:30:00,11.49,11.54,11.49,11.54,82600.0,8.0986,8.1338,8.0986,8.1338,82600.0
2010-03-08 13:40:00,11.54,11.55,11.53,11.54,42800.0,8.1338,8.1409,8.1268,8.1338,42800.0
2010-03-08 13:50:00,11.54,11.54,11.53,11.53,58200.0,8.1338,8.1338,8.1268,8.1268,58200.0
2010-03-08 14:00:00,11.53,11.54,11.53,11.54,40200.0,8.1268,8.1338,8.1268,8.1338,40200.0
2010-03-08 14:10:00,11.54,11.55,11.53,11.55,37600.0,8.1338,8.1409,8.1268,8.1409,37600.0
2010-03-08 14:20:00,11.54,11.55,11.53,11.55,63600.0,8.1338,8.1409,8.1268,8.1409,63600.0
2010-03-08 14:30:00,11.54,11.55,11.54,11.55,58200.0,8.1338,8.1409,8.1338,8.1409,58200.0
2010-03-08 14:40:00,11.55,11.56,11.54,11.54,141600.0,8.1409,8.1479,8.1338,8.1338,141600.0
2010-03-08 14:50:00,11.55,11.55,11.52,11.53,62600.0,8.1409,8.1409,8.1197,8.1268,62600.0
2010-03-08 15:00:00,11.52,11.53,11.51,11.51,74200.0,8.1197,8.1268,8.1127,8.1127,74200.0
2010-03-08 15:10:00,11.51,11.54,11.51,11.53,65800.0,8.1127,8.1338,8.1127,8.1268,65800.0
2010-03-08 15:20:00,11.53,11.54,11.53,11.54,59600.0,8.1268,8.1338,8.1268,8.1338,59600.0
2010-03-08 15:30:00,11.54,11.54,11.54,11.54,128200.0,8.1338,8.1338,8.1338,8.1338,128200.0
2010-03-08 15:40:00,11.54,11.55,11.54,11.54,175600.0,8.1338,8.1409,8.1338,8.1338,175600.0
2010-03-08 15:50:00,11.54,11.54,11.51,11.52,472000.0,8.1338,8.1338,8.1127,8.1197,472000.0
2010-03-09 09:30:00,11.5,11.62,11.45,11.6,73400.0,8.1056,8.1902,8.0704,8.1761,73400.0
2010-03-09 09:40:00,11.61,11.63,11.56,11.56,79400.0,8.1832,8.1973,8.1479,8.1479,79400.0
2010-03-09 09:50:00,11.56,11.57,11.54,11.56,64000.0,8.1479,8.155,8.1338,8.1479,64000.0
2010-03-09 10:00:00,11.57,11.59,11.56,11.59,106200.0,8.155,8.1691,8.1479,8.1691,106200.0
2010-03-09 10:10:00,11.59,11.61,11.59,11.59,73600.0,8.1691,8.1832,8.1691,8.1691,73600.0
2010-03-09 10:20:00,11.59,11.6,11.58,11.59,95400.0,8.1691,8.1761,8.162,8.1691,95400.0
2010-03-09 10:30:00,11.59,11.6,11.58,11.58,72600.0,8.1691,8.1761,8.162,8.162,72600.0
2010-03-09 10:40:00,11.59,11.59,11.57,11.59,88600.0,8.1691,8.1691,8.155,8.1691,88600.0
2010-03-09 10:50:00,11.59,11.6,11.59,11.59,59000.0,8.1691,8.1761,8.1691,8.1691,59000.0
2010-03-09 11:00:00,11.59,11.59,11.52,11.54,113200.0,8.1691,8.1691,8.1197,8.1338,113200.0
2010-03-09 11:10:00,11.54,11.58,11.54,11.58,47000.0,8.1338,8.162,8.1338,8.162,47000.0
2010-03-09 11:20:00,11.58,11.58,11.57,11.57,94000.0,8.162,8.162,8.155,8.155,94000.0
2010-03-09 11:30:00,11.58,11.59,11.56,11.56,106200.0,8.162,8.1691,8.1479,8.1479,106200.0
2010-03-09 11:40:00,11.56,11.58,11.55,11.55,66400.0,8.1479,8.162,8.1409,8.1409,66400.0
2010-03-09 11:50:00,11.55,11.58,11.55,11.58,142400.0,8.1409,8.162,8.1409,8.162,142400.0
2010-03-09 12:00:00,11.57,11.58,11.54,11.54,66600.0,8.155,8.162,8.1338,8.1338,66600.0
2010-03-09 12:10:00,11.55,11.56,11.54,11.55,80000.0,8.1409,8.1479,8.1338,8.1409,80000.0
2010-03-09 12:20:00,11.55,11.58,11.55,11.57,63600.0,8.1409,8.162,8.1409,8.155,63600.0
2010-03-09 12:30:00,11.57,11.58,11.56,11.58,30600.0,8.155,8.162,8.1479,8.162,30600.0
2010-03-09 12:40:00,11.58,11.58,11.56,11.57,47200.0,8.162,8.162,8.1479,8.155,47200.0
2010-03-09 12:50:00,11.57,11.58,11.56,11.58,57200.0,8.155,8.162,8.1479,8.162,57200.0
2010-03-09 13:00:00,11.58,11.59,11.56,11.56,63600.0,8.162,8.1691,8.1479,8.1479,63600.0
2010-03-09 13:10:00,11.56,11.56,11.56,11.56,29600.0,8.1479,8.1479,8.1479,8.1479,29600.0
2010-03-09 13:20:00,11.56,11.57,11.56,11.57,33400.0,8.1479,8.155,8.1479,8.155,33400.0
2010-03-09 13:30:00,11.57,11.58,11.56,11.57,71000.0,8.155,8.162,8.1479,8.155,71000.0
2010-03-09 13:40:00,11.58,11.58,11.56,11.58,141800.0,8.162,8.162,8.1479,8.162,141800.0
2010-03-09 13:50:00,11.58,11.58,11.56,11.57,125600.0,8.162,8.162,8.1479,8.155,125600.0
2010-03-09 14:00:00,11.57,11.58,11.56,11.58,69000.0,8.155,8.162,8.1479,8.162,69000.0
2010-03-09 14:10:00,11.58,11.59,11.58,11.58,56000.0,8.162,8.1691,8.162,8.162,56000.0
2010-03-09 14:20:00,11.59,11.59,11.57,11.58,71400.0,8.1691,8.1691,8.155,8.162,71400.0
2010-03-09 14:30:00,11.58,11.58,11.53,11.54,111600.0,8.162,8.162,8.1268,8.1338,111600.0
2010-03-09 14:40:00,11.54,11.54,11.49,11.53,112000.0,8.1338,8.1338,8.0986,8.1268,112000.0
2010-03-09 14:50:00,11.53,11.56,11.53,11.56,167800.0,8.1268,8.1479,8.1268,8.1479,167800.0
2010-03-09 15:00:00,11.56,11.56,11.52,11.53,123000.0,8.1479,8.1479,8.1197,8.1268,123000.0
2010-03-09 15:10:00,11.53,11.53,11.48,11.5,185800.0,8.1268,8.1268,8.0916,8.1056,185800.0
2010-03-09 15:20:00,11.5,11.5,11.38,11.42,270000.0,8.1056,8.1056,8.0211,8.0493,270000.0
2010-03-09 15:30:00,11.42,11.42,11.4,11.4,264800.0,8.0493,8.0493,8.0352,8.0352,264800.0
2010-03-09 15:40:00,11.4,11.45,11.4,11.43,226200.0,8.0352,8.0704,8.0352,8.0563,226200.0
2010-03-09 15:50:00,11.43,11.47,11.43,11.45,495000.0,8.0563,8.0845,8.0563,8.0704,495000.0
2010-03-10 09:30:00,11.5,11.69,11.5,11.64,234000.0,8.1056,8.2396,8.1056,8.2043,234000.0
2010-03-10 09:40:00,11.65,11.71,11.63,11.7,115800.0,8.2114,8.2537,8.1973,8.2466,115800.0
2010-03-10 09:50:00,11.7,11.7,11.6,11.62,399600.0,8.2466,8.2466,8.1761,8.1902,399600.0
2010-03-10 10:00:00,11.62,11.62,11.55,11.58,147400.0,8.1902,8.1902,8.1409,8.162,147400.0
2010-03-10 10:10:00,11.58,11.76,11.58,11.75,321600.0,8.162,8.2889,8.162,8.2819,321600.0
2010-03-10 10:20:00,11.75,11.93,11.75,11.93,369800.0,8.2819,8.4087,8.2819,8.4087,369800.0
2010-03-10 10:30:00,11.93,11.94,11.88,11.92,233000.0,8.4087,8.4158,8.3735,8.4017,233000.0
2010-03-10 10:40:00,11.91,12.09,11.91,12.08,438800.0,8.3946,8.5215,8.3946,8.5145,438800.0
2010-03-10 10:50:00,12.08,12.17,12.04,12.13,469000.0,8.5145,8.5779,8.4863,8.5497,469000.0
2010-03-10 11:00:00,12.14,12.19,12.13,12.15,359200.0,8.5567,8.592,8.5497,8.5638,359200.0
2010-03-10 11:10:00,12.14,12.14,12.06,12.11,167800.0,8.5567,8.5567,8.5004,8.5356,167800.0
2010-03-10 11:20:00,12.11,12.15,12.1,12.14,83600.0,8.5356,8.5638,8.5286,8.5567,83600.0
2010-03-10 11:30:00,12.14,12.2,12.11,12.11,201800.0,8.5567,8.599,8.5356,8.5356,201800.0
2010-03-10 11:40:00,12.11,12.15,12.09,12.13,336800.0,8.5356,8.5638,8.5215,8.5497,336800.0
2010-03-10 11:50:00,12.12,12.14,12.1,12.13,283600.0,8.5426,8.5567,8.5286,8.5497,283600.0
2010-03-10 12:00:00,12.13,12.13,12.12,12.12,154800.0,8.5497,8.5497,8.5426,8.5426,154800.0
2010-03-10 12:10:00,12.11,12.11,12.05,12.09,267600.0,8.5356,8.5356,8.4933,8.5215,267600.0
2010-03-10 12:20:00,12.1,12.12,12.08,12.08,81400.0,8.5286,8.5426,8.5145,8.5145,81400.0
2010-03-10 12:30:00,12.08,12.11,12.06,12.06,302600.0,8.5145,8.5356,8.5004,8.5004,302600.0
2010-03-10 12:40:00,12.06,12.09,12.05,12.09,159200.0,8.5004,8.5215,8.4933,8.5215,159200.0
2010-03-10 12:50:00,12.09,12.1,12.06,12.07,926600.0,8.5215,8.5286,8.5004,8.5074,926600.0
2010-03-10 13:00:00,12.06,12.07,12.05,12.06,110200.0,8.5004,8.5074,8.4933,8.5004,110200.0
2010-03-10 13:10:00,12.06,12.08,12.05,12.06,221600.0,8.5004,8.5145,8.4933,8.5004,221600.0
2010-03-10 13:20:00,12.06,12.06,12.02,12.03,207200.0,8.5004,8.5004,8.4722,8.4792,207200.0
2010-03-10 13:30:00,12.03,12.06,12.03,12.05,97400.0,8.4792,8.5004,8.4792,8.4933,97400.0
2010-03-10 13:40:00,12.05,12.11,12.05,12.09,63600.0,8.4933,8.5356,8.4933,8.5215,63600.0
2010-03-10 13:50:00,12.09,12.09,12.04,12.04,40000.0,8.5215,8.5215,8.4863,8.4863,40000.0
2010-03-10 14:00:00,12.04,12.1,12.03,12.1,159200.0,8.4863,8.5286,8.4792,8.5286,159200.0
2010-03-10 14:10:00,12.1,12.11,12.08,12.1,107000.0,8.5286,8.5356,8.5145,8.5286,107000.0
2010-03-10 14:20:00,12.1,12.12,12.09,12.12,101400.0,8.5286,8.5426,8.5215,8.5426,101400.0
2010-03-10 14:30:00,12.13,12.13,12.1,12.1,66200.0,8.5497,8.5497,8.5286,8.5286,66200.0
2010-03-10 14:40:00,12.1,12.13,12.1,12.12,224800.0,8.5286,8.5497,8.5286,8.5426,224800.0
2010-03-10 14:50:00,12.12,12.13,12.12,12.12,145200.0,8.5426,8.5497,8.5426,8.5426,145200.0
2010-03-10 15:00:00,12.12,12.13,12.11,12.12,142000.0,8.5426,8.5497,8.5356,8.5426,142000.0
2010-03-10 15:10:00,12.12,12.15,12.12,12.14,325600.0,8.5426,8.5638,8.5426,8.5567,325600.0
2010-03-10 15:20:00,12.14,12.15,12.1,12.11,176200.0,8.5567,8.5638,8.5286,8.5356,176200.0
2010-03-10 15:30:00,12.1,12.15,12.1,12.15,284200.0,8.5286,8.5638,8.5286,8.5638,284200.0
2010-03-10 15:40:00,12.15,12.17,12.14,12.16,387800.0,8.5638,8.5779,8.5567,8.5708,387800.0
2010-03-10 15:50:00,12.17,12.21,12.16,12.2,649600.0,8.5779,8.6061,8.5708,8.599,649600.0
2010-03-11 09:30:00,12.18,12.22,12.11,12.17,209600.0,8.5849,8.6131,8.5356,8.5779,209600.0
2010-03-11 09:40:00,12.17,12.2,12.0,12.06,237800.0,8.5779,8.599,8.4581,8.5004,237800.0
2010-03-11 09:50:00,12.06,12.12,12.04,12.09,128000.0,8.5004,8.5426,8.4863,8.5215,128000.0
2010-03-11 10:00:00,12.09,12.1,12.08,12.1,92400.0,8.5215,8.5286,8.5145,8.5286,92400.0
2010-03-11 10:10:00,12.09,12.13,12.09,12.12,62400.0,8.5215,8.5497,8.5215,8.5426,62400.0
2010-03-11 10:20:00,12.12,12.16,12.12,12.13,64000.0,8.5426,8.5708,8.5426,8.5497,64000.0
2010-03-11 10:30:00,12.12,12.17,12.11,12.17,107800.0,8.5426,8.5779,8.5356,8.5779,107800.0
2010-03-11 10:40:00,12.16,12.25,12.15,12.25,154600.0,8.5708,8.6343,8.5638,8.6343,154600.0
2010-03-11 10:50:00,12.26,12.38,12.24,12.29,276600.0,8.6413,8.7259,8.6272,8.6625,276600.0
2010-03-11 11:00:00,12.29,12.29,12.23,12.26,145400.0,8.6625,8.6625,8.6202,8.6413,145400.0
2010-03-11 11:10:00,12.26,12.26,12.24,12.26,72600.0,8.6413,8.6413,8.6272,8.6413,72600.0
2010-03-11 11:20:00,12.25,12.26,12.24,12.24,92000.0,8.6343,8.6413,8.6272,8.6272,92000.0
2010-03-11 11:30:00,12.24,12.24,12.13,12.18,256800.0,8.6272,8.6272,8.5497,8.5849,256800.0
2010-03-11 11:40:00,12.17,12.17,12.13,12.17,97200.0,8.5779,8.5779,8.5497,8.5779,97200.0
2010-03-11 11:50:00,12.17,12.18,12.15,12.15,65800.0,8.5779,8.5849,8.5638,8.5638,65800.0
2010-03-11 12:00:00,12.15,12.15,12.1,12.1,69400.0,8.5638,8.5638,8.5286,8.5286,69400.0
2010-03-11 12:10:00,12.1,12.11,12.03,12.04,108800.0,8.5286,8.5356,8.4792,8.4863,108800.0
2010-03-11 12:20:00,12.04,12.04,12.0,12.01,131800.0,8.4863,8.4863,8.4581,8.4651,131800.0
2010-03-11 12:30:00,12.01,12.04,12.01,12.03,44800.0,8.4651,8.4863,8.4651,8.4792,44800.0
2010-03-11 12:40:00,12.04,12.06,12.03,12.05,48000.0,8.4863,8.5004,8.4792,8.4933,48000.0
2010-03-11 12:50:00,12.05,12.06,12.04,12.05,66000.0,8.4933,8.5004,8.4863,8.4933,66000.0
2010-03-11 13:00:00,12.05,12.06,12.0,12.02,113400.0,8.4933,8.5004,8.4581,8.4722,113400.0
2010-03-11 13:10:00,12.02,12.03,12.01,12.01,29400.0,8.4722,8.4792,8.4651,8.4651,29400.0
2010-03-11 13:20:00,12.01,12.03,12.01,12.03,60400.0,8.4651,8.4792,8.4651,8.4792,60400.0
2010-03-11 13:30:00,12.02,12.03,12.0,12.01,82600.0,8.4722,8.4792,8.4581,8.4651,82600.0
2010-03-11 13:40:00,12.0,12.06,11.97,12.06,166400.0,8.4581,8.5004,8.4369,8.5004,166400.0
2010-03-11 13:50:00,12.05,12.06,11.98,11.98,38600.0,8.4933,8.5004,8.444,8.444,38600.0
2010-03-11 14:00:00,11.98,11.99,11.96,11.96,60400.0,8.444,8.451,8.4299,8.4299,60400.0
2010-03-11 14:10:00,11.96,11.99,11.94,11.95,118000.0,8.4299,8.451,8.4158,8.4228,118000.0
2010-03-11 14:20:00,11.95,11.97,11.95,11.97,43400.0,8.4228,8.4369,8.4228,8.4369,43400.0
2010-03-11 14:30:00,11.96,11.97,11.95,11.95,124000.0,8.4299,8.4369,8.4228,8.4228,124000.0
2010-03-11 14:40:00,11.96,11.96,11.92,11.92,112200.0,8.4299,8.4299,8.4017,8.4017,112200.0
2010-03-11 14:50:00,11.93,11.94,11.92,11.94,45400.0,8.4087,8.4158,8.4017,8.4158,45400.0
2010-03-11 15:00:00,11.94,11.97,11.94,11.97,161200.0,8.4158,8.4369,8.4158,8.4369,161200.0
2010-03-11 15:10:00,11.97,12.03,11.97,12.02,180400.0,8.4369,8.4792,8.4369,8.4722,180400.0
2010-03-11 15:20:00,12.03,12.03,12.0,12.02,73200.0,8.4792,8.4792,8.4581,8.4722,73200.0
2010-03-11 15:30:00,12.02,12.05,12.02,12.05,161400.0,8.4722,8.4933,8.4722,8.4933,161400.0
2010-03-11 15:40:00,12.05,12.08,12.05,12.06,144400.0,8.4933,8.5145,8.4933,8.5004,144400.0
2010-03-11 15:50:00,12.06,12.09,12.05,12.06,247200.0,8.5004,8.5215,8.4933,8.5004,247200.0
2010-03-12 09:30:00,12.12,12.13,12.0,12.0,102800.0,8.5426,8.5497,8.4581,8.4581,102800.0
2010-03-12 09:40:00,12.0,12.05,11.99,12.01,105200.0,8.4581,8.4933,8.451,8.4651,105200.0
2010-03-12 09:50:00,12.01,12.06,12.0,12.06,119200.0,8.4651,8.5004,8.4581,8.5004,119200.0
2010-03-12 10:00:00,12.06,12.08,11.97,12.03,197000.0,8.5004,8.5145,8.4369,8.4792,197000.0
2010-03-12 10:10:00,12.03,12.09,12.02,12.09,155200.0,8.4792,8.5215,8.4722,8.5215,155200.0
2010-03-12 10:20:00,12.08,12.15,12.05,12.13,102400.0,8.5145,8.5638,8.4933,8.5497,102400.0
2010-03-12 10:30:00,12.15,12.17,12.11,12.15,105000.0,8.5638,8.5779,8.5356,8.5638,105000.0
2010-03-12 10:40:00,12.15,12.17,12.12,12.15,39600.0,8.5638,8.5779,8.5426,8.5638,39600.0
2010-03-12 10:50:00,12.15,12.2,12.15,12.18,68400.0,8.5638,8.599,8.5638,8.5849,68400.0
2010-03-12 11:00:00,12.17,12.24,12.16,12.23,104800.0,8.5779,8.6272,8.5708,8.6202,104800.0
2010-03-12 11:10:00,12.22,12.26,12.2,12.2,93600.0,8.6131,8.6413,8.599,8.599,93600.0
2010-03-12 11:20:00,12.2,12.21,12.15,12.15,78600.0,8.599,8.6061,8.5638,8.5638,78600.0
2010-03-12 11:30:00,12.16,12.21,12.15,12.21,50200.0,8.5708,8.6061,8.5638,8.6061,50200.0
2010-03-12 11:40:00,12.21,12.22,12.19,12.2,38400.0,8.6061,8.6131,8.592,8.599,38400.0
2010-03-12 11:50:00,12.2,12.2,12.15,12.2,37200.0,8.599,8.599,8.5638,8.599,37200.0
2010-03-12 12:00:00,12.2,12.22,12.19,12.22,78000.0,8.599,8.6131,8.592,8.6131,78000.0
2010-03-12 12:10:00,12.21,12.24,12.2,12.22,106800.0,8.6061,8.6272,8.599,8.6131,106800.0
2010-03-12 12:20:00,12.21,12.26,12.21,12.25,56200.0,8.6061,8.6413,8.6061,8.6343,56200.0
2010-03-12 12:30:00,12.25,12.27,12.24,12.27,77000.0,8.6343,8.6484,8.6272,8.6484,77000.0
2010-03-12 12:40:00,12.27,12.3,12.26,12.3,112000.0,8.6484,8.6695,8.6413,8.6695,112000.0
2010-03-12 12:50:00,12.3,12.31,12.28,12.3,108800.0,8.6695,8.6766,8.6554,8.6695,108800.0
2010-03-12 13:00:00,12.3,12.33,12.29,12.31,63400.0,8.6695,8.6907,8.6625,8.6766,63400.0
2010-03-12 13:10:00,12.31,12.33,12.3,12.31,41800.0,8.6766,8.6907,8.6695,8.6766,41800.0
2010-03-12 13:20:00,12.31,12.32,12.29,12.29,46800.0,8.6766,8.6836,8.6625,8.6625,46800.0
2010-03-12 13:30:00,12.29,12.29,12.28,12.28,42400.0,8.6625,8.6625,8.6554,8.6554,42400.0
2010-03-12 13:40:00,12.28,12.32,12.28,12.31,71000.0,8.6554,8.6836,8.6554,8.6766,71000.0
2010-03-12 13:50:00,12.31,12.35,12.31,12.35,72000.0,8.6766,8.7048,8.6766,8.7048,72000.0
2010-03-12 14:00:00,12.35,12.36,12.33,12.33,66000.0,8.7048,8.7118,8.6907,8.6907,66000.0
2010-03-12 14:10:00,12.33,12.34,12.33,12.34,55200.0,8.6907,8.6977,8.6907,8.6977,55200.0
2010-03-12 14:20:00,12.34,12.35,12.33,12.33,73800.0,8.6977,8.7048,8.6907,8.6907,73800.0
2010-03-12 14:30:00,12.33,12.36,12.33,12.36,54600.0,8.6907,8.7118,8.6907,8.7118,54600.0
2010-03-12 14:40:00,12.35,12.36,12.33,12.34,134000.0,8.7048,8.7118,8.6907,8.6977,134000.0
2010-03-12 14:50:00,12.34,12.36,12.33,12.35,63400.0,8.6977,8.7118,8.6907,8.7048,63400.0
2010-03-12 15:00:00,12.35,12.36,12.34,12.35,99600.0,8.7048,8.7118,8.6977,8.7048,99600.0
2010-03-12 15:10:00,12.35,12.36,12.35,12.35,77000.0,8.7048,8.7118,8.7048,8.7048,77000.0
2010-03-12 15:20:00,12.36,12.38,12.35,12.36,141800.0,8.7118,8.7259,8.7048,8.7118,141800.0
2010-03-12 15:30:00,12.36,12.36,12.34,12.34,147000.0,8.7118,8.7118,8.6977,8.6977,147000.0
2010-03-12 15:40:00,12.34,12.35,12.34,12.35,180400.0,8.6977,8.7048,8.6977,8.7048,180400.0
2010-03-12 15:50:00,12.35,12.36,12.34,12.35,289600.0,8.7048,8.7118,8.6977,8.7048,289600.0
2010-03-15 09:30:00,12.36,12.47,12.35,12.46,61000.0,8.7118,8.7893,8.7048,8.7823,61000.0
2010-03-15 09:40:00,12.45,12.48,12.4,12.47,46200.0,8.7752,8.7964,8.74,8.7893,46200.0
2010-03-15 09:50:00,12.48,12.49,12.31,12.33,80600.0,8.7964,8.8034,8.6766,8.6907,80600.0
2010-03-15 10:00:00,12.32,12.35,12.28,12.35,49600.0,8.6836,8.7048,8.6554,8.7048,49600.0
2010-03-15 10:10:00,12.35,12.35,12.26,12.29,49000.0,8.7048,8.7048,8.6413,8.6625,49000.0
2010-03-15 10:20:00,12.28,12.31,12.23,12.23,56200.0,8.6554,8.6766,8.6202,8.6202,56200.0
2010-03-15 10:30:00,12.24,12.27,12.2,12.26,50600.0,8.6272,8.6484,8.599,8.6413,50600.0
2010-03-15 10:40:00,12.27,12.27,12.19,12.19,20000.0,8.6484,8.6484,8.592,8.592,20000.0
2010-03-15 10:50:00,12.18,12.24,12.18,12.23,35800.0,8.5849,8.6272,8.5849,8.6202,35800.0
2010-03-15 11:00:00,12.22,12.23,12.15,12.15,43200.0,8.6131,8.6202,8.5638,8.5638,43200.0
2010-03-15 11:10:00,12.16,12.16,12.11,12.12,65600.0,8.5708,8.5708,8.5356,8.5426,65600.0
2010-03-15 11:20:00,12.12,12.13,12.1,12.11,31000.0,8.5426,8.5497,8.5286,8.5356,31000.0
2010-03-15 11:30:00,12.11,12.13,12.08,12.11,64800.0,8.5356,8.5497,8.5145,8.5356,64800.0
2010-03-15 11:40:00,12.11,12.11,12.09,12.1,47000.0,8.5356,8.5356,8.5215,8.5286,47000.0
2010-03-15 11:50:00,12.1,12.12,12.08,12.09,56600.0,8.5286,8.5426,8.5145,8.5215,56600.0
2010-03-15 12:00:00,12.09,12.13,12.09,12.12,59000.0,8.5215,8.5497,8.5215,8.5426,59000.0
2010-03-15 12:10:00,12.13,12.13,12.11,12.13,73200.0,8.5497,8.5497,8.5356,8.5497,73200.0
2010-03-15 12:20:00,12.13,12.17,12.13,12.14,46400.0,8.5497,8.5779,8.5497,8.5567,46400.0
2010-03-15 12:30:00,12.14,12.15,12.14,12.15,38400.0,8.5567,8.5638,8.5567,8.5638,38400.0
2010-03-15 12:40:00,12.15,12.16,12.13,12.13,39400.0,8.5638,8.5708,8.5497,8.5497,39400.0
2010-03-15 12:50:00,12.13,12.17,12.13,12.15,41800.0,8.5497,8.5779,8.5497,8.5638,41800.0
2010-03-15 13:00:00,12.15,12.18,12.13,12.18,39000.0,8.5638,8.5849,8.5497,8.5849,39000.0
2010-03-15 13:10:00,12.18,12.19,12.17,12.18,36200.0,8.5849,8.592,8.5779,8.5849,36200.0
2010-03-15 13:20:00,12.18,12.19,12.18,12.18,31200.0,8.5849,8.592,8.5849,8.5849,31200.0
2010-03-15 13:30:00,12.18,12.2,12.17,12.2,39200.0,8.5849,8.599,8.5779,8.599,39200.0
2010-03-15 13:40:00,12.21,12.21,12.18,12.19,20600.0,8.6061,8.6061,8.5849,8.592,20600.0
2010-03-15 13:50:00,12.18,12.19,12.17,12.17,25400.0,8.5849,8.592,8.5779,8.5779,25400.0
2010-03-15 14:00:00,12.17,12.18,12.14,12.15,51400.0,8.5779,8.5849,8.5567,8.5638,51400.0
2010-03-15 14:10:00,12.15,12.17,12.15,12.17,39600.0,8.5638,8.5779,8.5638,8.5779,39600.0
2010-03-15 14:20:00,12.17,12.17,12.15,12.17,29000.0,8.5779,8.5779,8.5638,8.5779,29000.0
2010-03-15 14:30:00,12.17,12.17,12.15,12.15,52000.0,8.5779,8.5779,8.5638,8.5638,52000.0
2010-03-15 14:40:00,12.16,12.2,12.15,12.19,39200.0,8.5708,8.599,8.5638,8.592,39200.0
2010-03-15 14:50:00,12.18,12.22,12.18,12.19,50800.0,8.5849,8.6131,8.5849,8.592,50800.0
2010-03-15 15:00:00,12.2,12.2,12.18,12.18,31400.0,8.599,8.599,8.5849,8.5849,31400.0
2010-03-15 15:10:00,12.19,12.24,12.18,12.24,46200.0,8.592,8.6272,8.5849,8.6272,46200.0
2010-03-15 15:20:00,12.24,12.28,12.23,12.26,93600.0,8.6272,8.6554,8.6202,8.6413,93600.0
2010-03-15 15:30:00,12.26,12.28,12.25,12.28,82000.0,8.6413,8.6554,8.6343,8.6554,82000.0
2010-03-15 15:40:00,12.28,12.29,12.27,12.29,71400.0,8.6554,8.6625,8.6484,8.6625,71400.0
2010-03-15 15:50:00,12.29,12.29,12.28,12.29,158400.0,8.6625,8.6625,8.6554,8.6625,158400.0
2010-03-16 09:30:00,12.27,12.31,12.23,12.26,34400.0,8.6484,8.6766,8.6202,8.6413,34400.0
2010-03-16 09:40:00,12.26,12.26,12.17,12.17,43600.0,8.6413,8.6413,8.5779,8.5779,43600.0
2010-03-16 09:50:00,12.17,12.2,12.15,12.18,88600.0,8.5779,8.599,8.5638,8.5849,88600.0
2010-03-16 10:00:00,12.18,12.18,12.17,12.17,34600.0,8.5849,8.5849,8.5779,8.5779,34600.0
2010-03-16 10:10:00,12.17,12.17,12.13,12.17,36600.0,8.5779,8.5779,8.5497,8.5779,36600.0
2010-03-16 10:20:00,12.18,12.21,12.17,12.21,27800.0,8.5849,8.6061,8.5779,8.6061,27800.0
2010-03-16 10:30:00,12.2,12.22,12.19,12.22,32800.0,8.599,8.6131,8.592,8.6131,32800.0
2010-03-16 10:40:00,12.22,12.26,12.22,12.22,22600.0,8.6131,8.6413,8.6131,8.6131,22600.0
2010-03-16 10:50:00,12.22,12.27,12.22,12.27,14200.0,8.6131,8.6484,8.6131,8.6484,14200.0
2010-03-16 11:00:00,12.27,12.27,12.22,12.22,22200.0,8.6484,8.6484,8.6131,8.6131,22200.0
2010-03-16 11:10:00,12.22,12.24,12.21,12.24,30600.0,8.6131,8.6272,8.6061,8.6272,30600.0
2010-03-16 11:20:00,12.24,12.27,12.24,12.25,30600.0,8.6272,8.6484,8.6272,8.6343,30600.0
2010-03-16 11:30:00,12.26,12.27,12.24,12.26,43200.0,8.6413,8.6484,8.6272,8.6413,43200.0
2010-03-16 11:40:00,12.26,12.27,12.26,12.26,17800.0,8.6413,8.6484,8.6413,8.6413,17800.0
2010-03-16 11:50:00,12.27,12.29,12.27,12.29,19600.0,8.6484,8.6625,8.6484,8.6625,19600.0
2010-03-16 12:00:00,12.29,12.3,12.27,12.27,34000.0,8.6625,8.6695,8.6484,8.6484,34000.0
2010-03-16 12:10:00,12.26,12.27,12.24,12.24,35200.0,8.6413,8.6484,8.6272,8.6272,35200.0
2010-03-16 12:20:00,12.25,12.29,12.24,12.28,123800.0,8.6343,8.6625,8.6272,8.6554,123800.0
2010-03-16 12:30:00,12.29,12.31,12.28,12.31,28800.0,8.6625,8.6766,8.6554,8.6766,28800.0
2010-03-16 12:40:00,12.31,12.31,12.29,12.3,24000.0,8.6766,8.6766,8.6625,8.6695,24000.0
2010-03-16 12:50:00,12.31,12.31,12.29,12.29,31000.0,8.6766,8.6766,8.6625,8.6625,31000.0
2010-03-16 13:00:00,12.3,12.3,12.24,12.26,133000.0,8.6695,8.6695,8.6272,8.6413,133000.0
2010-03-16 13:10:00,12.26,12.27,12.26,12.27,11800.0,8.6413,8.6484,8.6413,8.6484,11800.0
2010-03-16 13:20:00,12.27,12.28,12.26,12.27,12800.0,8.6484,8.6554,8.6413,8.6484,12800.0
2010-03-16 13:30:00,12.28,12.3,12.27,12.3,20400.0,8.6554,8.6695,8.6484,8.6695,20400.0
2010-03-16 13:40:00,12.3,12.31,12.3,12.3,24800.0,8.6695,8.6766,8.6695,8.6695,24800.0
2010-03-16 13:50:00,12.29,12.29,12.28,12.28,30400.0,8.6625,8.6625,8.6554,8.6554,30400.0
2010-03-16 14:00:00,12.28,12.29,12.26,12.29,21200.0,8.6554,8.6625,8.6413,8.6625,21200.0
2010-03-16 14:10:00,12.29,12.34,12.28,12.31,58600.0,8.6625,8.6977,8.6554,8.6766,58600.0
2010-03-16 14:20:00,12.29,12.36,12.29,12.34,88600.0,8.6625,8.7118,8.6625,8.6977,88600.0
2010-03-16 14:30:00,12.34,12.34,12.26,12.27,66000.0,8.6977,8.6977,8.6413,8.6484,66000.0
2010-03-16 14:40:00,12.27,12.3,12.26,12.28,68800.0,8.6484,8.6695,8.6413,8.6554,68800.0
2010-03-16 14:50:00,12.28,12.3,12.27,12.3,74400.0,8.6554,8.6695,8.6484,8.6695,74400.0
2010-03-16 15:00:00,12.29,12.31,12.27,12.28,99200.0,8.6625,8.6766,8.6484,8.6554,99200.0
2010-03-16 15:10:00,12.28,12.36,12.28,12.36,165600.0,8.6554,8.7118,8.6554,8.7118,165600.0
2010-03-16 15:20:00,12.35,12.37,12.33,12.36,64000.0,8.7048,8.7189,8.6907,8.7118,64000.0
2010-03-16 15:30:00,12.36,12.37,12.33,12.35,82000.0,8.7118,8.7189,8.6907,8.7048,82000.0
2010-03-16 15:40:00,12.36,12.37,12.35,12.37,78000.0,8.7118,8.7189,8.7048,8.7189,78000.0
2010-03-16 15:50:00,12.37,12.4,12.37,12.4,328600.0,8.7189,8.74,8.7189,8.74,328600.0
2010-03-17 09:30:00,12.43,12.5,12.4,12.41,52400.0,8.7611,8.8105,8.74,8.7471,52400.0
2010-03-17 09:40:00,12.42,12.44,12.37,12.37,67600.0,8.7541,8.7682,8.7189,8.7189,67600.0
2010-03-17 09:50:00,12.37,12.37,12.26,12.31,116000.0,8.7189,8.7189,8.6413,8.6766,116000.0
2010-03-17 10:00:00,12.31,12.33,12.3,12.3,63400.0,8.6766,8.6907,8.6695,8.6695,63400.0
2010-03-17 10:10:00,12.31,12.36,12.27,12.31,49400.0,8.6766,8.7118,8.6484,8.6766,49400.0
2010-03-17 10:20:00,12.32,12.32,12.26,12.26,45200.0,8.6836,8.6836,8.6413,8.6413,45200.0
2010-03-17 10:30:00,12.26,12.27,12.23,12.24,114600.0,8.6413,8.6484,8.6202,8.6272,114600.0
2010-03-17 10:40:00,12.24,12.27,12.23,12.24,86400.0,8.6272,8.6484,8.6202,8.6272,86400.0
2010-03-17 10:50:00,12.23,12.26,12.23,12.26,31200.0,8.6202,8.6413,8.6202,8.6413,31200.0
2010-03-17 11:00:00,12.26,12.27,12.23,12.24,47400.0,8.6413,8.6484,8.6202,8.6272,47400.0
2010-03-17 11:10:00,12.24,12.29,12.24,12.28,25800.0,8.6272,8.6625,8.6272,8.6554,25800.0
2010-03-17 11:20:00,12.28,12.29,12.26,12.28,46800.0,8.6554,8.6625,8.6413,8.6554,46800.0
2010-03-17 11:30:00,12.28,12.29,12.26,12.27,28800.0,8.6554,8.6625,8.6413,8.6484,28800.0
2010-03-17 11:40:00,12.27,12.29,12.26,12.29,64600.0,8.6484,8.6625,8.6413,8.6625,64600.0
2010-03-17 11:50:00,12.29,12.31,12.29,12.31,30400.0,8.6625,8.6766,8.6625,8.6766,30400.0
2010-03-17 12:00:00,12.31,12.33,12.31,12.33,37000.0,8.6766,8.6907,8.6766,8.6907,37000.0
2010-03-17 12:10:00,12.33,12.35,12.31,12.31,57600.0,8.6907,8.7048,8.6766,8.6766,57600.0
2010-03-17 12:20:00,12.31,12.32,12.3,12.32,32000.0,8.6766,8.6836,8.6695,8.6836,32000.0
2010-03-17 12:30:00,12.32,12.32,12.3,12.31,24000.0,8.6836,8.6836,8.6695,8.6766,24000.0
2010-03-17 12:40:00,12.31,12.33,12.31,12.33,10200.0,8.6766,8.6907,8.6766,8.6907,10200.0
2010-03-17 12:50:00,12.33,12.34,12.31,12.31,26200.0,8.6907,8.6977,8.6766,8.6766,26200.0
2010-03-17 13:00:00,12.31,12.35,12.31,12.35,37200.0,8.6766,8.7048,8.6766,8.7048,37200.0
2010-03-17 13:10:00,12.34,12.36,12.33,12.35,66200.0,8.6977,8.7118,8.6907,8.7048,66200.0
2010-03-17 13:20:00,12.34,12.35,12.34,12.35,56600.0,8.6977,8.7048,8.6977,8.7048,56600.0
2010-03-17 13:30:00,12.35,12.37,12.34,12.37,224400.0,8.7048,8.7189,8.6977,8.7189,224400.0
2010-03-17 13:40:00,12.36,12.37,12.33,12.37,56400.0,8.7118,8.7189,8.6907,8.7189,56400.0
2010-03-17 13:50:00,12.37,12.37,12.35,12.37,17400.0,8.7189,8.7189,8.7048,8.7189,17400.0
2010-03-17 14:00:00,12.37,12.37,12.34,12.37,41400.0,8.7189,8.7189,8.6977,8.7189,41400.0
2010-03-17 14:10:00,12.37,12.38,12.37,12.38,27800.0,8.7189,8.7259,8.7189,8.7259,27800.0
2010-03-17 14:20:00,12.37,12.38,12.36,12.36,63200.0,8.7189,8.7259,8.7118,8.7118,63200.0
2010-03-17 14:30:00,12.36,12.36,12.35,12.36,67000.0,8.7118,8.7118,8.7048,8.7118,67000.0
2010-03-17 14:40:00,12.36,12.38,12.35,12.37,42600.0,8.7118,8.7259,8.7048,8.7189,42600.0
2010-03-17 14:50:00,12.37,12.37,12.35,12.36,47600.0,8.7189,8.7189,8.7048,8.7118,47600.0
2010-03-17 15:00:00,12.36,12.39,12.36,12.39,64800.0,8.7118,8.733,8.7118,8.733,64800.0
2010-03-17 15:10:00,12.38,12.39,12.33,12.33,103400.0,8.7259,8.733,8.6907,8.6907,103400.0
2010-03-17 15:20:00,12.33,12.34,12.31,12.32,103800.0,8.6907,8.6977,8.6766,8.6836,103800.0
2010-03-17 15:30:00,12.32,12.33,12.3,12.32,82400.0,8.6836,8.6907,8.6695,8.6836,82400.0
2010-03-17 15:40:00,12.32,12.38,12.31,12.38,143400.0,8.6836,8.7259,8.6766,8.7259,143400.0
2010-03-17 15:50:00,12.38,12.38,12.37,12.38,193000.0,8.7259,8.7259,8.7189,8.7259,193000.0
2010-03-18 09:30:00,12.35,12.38,12.31,12.37,32000.0,8.7048,8.7259,8.6766,8.7189,32000.0
2010-03-18 09:40:00,12.38,12.4,12.36,12.37,34800.0,8.7259,8.74,8.7118,8.7189,34800.0
2010-03-18 09:50:00,12.37,12.38,12.34,12.34,28200.0,8.7189,8.7259,8.6977,8.6977,28200.0
2010-03-18 10:00:00,12.34,12.34,12.3,12.31,42000.0,8.6977,8.6977,8.6695,8.6766,42000.0
2010-03-18 10:10:00,12.31,12.36,12.31,12.36,70400.0,8.6766,8.7118,8.6766,8.7118,70400.0
2010-03-18 10:20:00,12.36,12.36,12.31,12.31,30600.0,8.7118,8.7118,8.6766,8.6766,30600.0
2010-03-18 10:30:00,12.31,12.36,12.31,12.36,60400.0,8.6766,8.7118,8.6766,8.7118,60400.0
2010-03-18 10:40:00,12.35,12.37,12.35,12.35,76800.0,8.7048,8.7189,8.7048,8.7048,76800.0
2010-03-18 10:50:00,12.36,12.4,12.36,12.38,28400.0,8.7118,8.74,8.7118,8.7259,28400.0
2010-03-18 11:00:00,12.39,12.4,12.37,12.38,112400.0,8.733,8.74,8.7189,8.7259,112400.0
2010-03-18 11:10:00,12.38,12.38,12.31,12.36,69800.0,8.7259,8.7259,8.6766,8.7118,69800.0
2010-03-18 11:20:00,12.36,12.36,12.33,12.34,49200.0,8.7118,8.7118,8.6907,8.6977,49200.0
2010-03-18 11:30:00,12.34,12.35,12.3,12.3,35800.0,8.6977,8.7048,8.6695,8.6695,35800.0
2010-03-18 11:40:00,12.3,12.31,12.28,12.31,47600.0,8.6695,8.6766,8.6554,8.6766,47600.0
2010-03-18 11:50:00,12.31,12.33,12.29,12.33,30200.0,8.6766,8.6907,8.6625,8.6907,30200.0
2010-03-18 12:00:00,12.32,12.33,12.26,12.3,65800.0,8.6836,8.6907,8.6413,8.6695,65800.0
2010-03-18 12:10:00,12.3,12.33,12.28,12.3,28400.0,8.6695,8.6907,8.6554,8.6695,28400.0
2010-03-18 12:20:00,12.3,12.31,12.26,12.28,32600.0,8.6695,8.6766,8.6413,8.6554,32600.0
2010-03-18 12:30:00,12.29,12.29,12.26,12.27,20800.0,8.6625,8.6625,8.6413,8.6484,20800.0
2010-03-18 12:40:00,12.27,12.27,12.24,12.24,55400.0,8.6484,8.6484,8.6272,8.6272,55400.0
2010-03-18 12:50:00,12.23,12.24,12.21,12.23,32000.0,8.6202,8.6272,8.6061,8.6202,32000.0
2010-03-18 13:00:00,12.23,12.25,12.23,12.24,72400.0,8.6202,8.6343,8.6202,8.6272,72400.0
2010-03-18 13:10:00,12.25,12.25,12.24,12.25,37000.0,8.6343,8.6343,8.6272,8.6343,37000.0
2010-03-18 13:20:00,12.25,12.25,12.24,12.24,73400.0,8.6343,8.6343,8.6272,8.6272,73400.0
2010-03-18 13:30:00,12.24,12.24,12.21,12.21,79800.0,8.6272,8.6272,8.6061,8.6061,79800.0
2010-03-18 13:40:00,12.21,12.22,12.21,12.22,18400.0,8.6061,8.6131,8.6061,8.6131,18400.0
2010-03-18 13:50:00,12.22,12.25,12.22,12.25,75000.0,8.6131,8.6343,8.6131,8.6343,75000.0
2010-03-18 14:00:00,12.25,12.25,12.24,12.25,63800.0,8.6343,8.6343,8.6272,8.6343,63800.0
2010-03-18 14:10:00,12.25,12.27,12.24,12.25,141200.0,8.6343,8.6484,8.6272,8.6343,141200.0
2010-03-18 14:20:00,12.26,12.27,12.25,12.27,58400.0,8.6413,8.6484,8.6343,8.6484,58400.0
2010-03-18 14:30:00,12.27,12.31,12.25,12.25,66600.0,8.6484,8.6766,8.6343,8.6343,66600.0
2010-03-18 14:40:00,12.26,12.28,12.25,12.26,29400.0,8.6413,8.6554,8.6343,8.6413,29400.0
2010-03-18 14:50:00,12.26,12.27,12.25,12.26,44200.0,8.6413,8.6484,8.6343,8.6413,44200.0
2010-03-18 15:00:00,12.26,12.26,12.24,12.24,83800.0,8.6413,8.6413,8.6272,8.6272,83800.0
2010-03-18 15:10:00,12.24,12.25,12.22,12.24,39200.0,8.6272,8.6343,8.6131,8.6272,39200.0
2010-03-18 15:20:00,12.24,12.25,12.22,12.24,48200.0,8.6272,8.6343,8.6131,8.6272,48200.0
2010-03-18 15:30:00,12.23,12.24,12.23,12.24,123200.0,8.6202,8.6272,8.6202,8.6272,123200.0
2010-03-18 15:40:00,12.24,12.24,12.2,12.22,359400.0,8.6272,8.6272,8.599,8.6131,359400.0
2010-03-18 15:50:00,12.22,12.24,11.95,12.21,365000.0,8.6131,8.6272,8.4228,8.6061,365000.0
2010-03-19 09:30:00,12.31,12.36,12.22,12.28,375800.0,8.6766,8.7118,8.6131,8.6554,375800.0
2010-03-19 09:40:00,12.26,12.28,12.15,12.18,142800.0,8.6413,8.6554,8.5638,8.5849,142800.0
2010-03-19 09:50:00,12.19,12.22,12.16,12.18,90200.0,8.592,8.6131,8.5708,8.5849,90200.0
2010-03-19 10:00:00,12.17,12.19,12.15,12.15,64000.0,8.5779,8.592,8.5638,8.5638,64000.0
2010-03-19 10:10:00,12.15,12.17,12.09,12.12,176600.0,8.5638,8.5779,8.5215,8.5426,176600.0
2010-03-19 10:20:00,12.12,12.12,12.08,12.08,50200.0,8.5426,8.5426,8.5145,8.5145,50200.0
2010-03-19 10:30:00,12.08,12.09,12.06,12.09,153600.0,8.5145,8.5215,8.5004,8.5215,153600.0
2010-03-19 10:40:00,12.09,12.09,12.06,12.07,60600.0,8.5215,8.5215,8.5004,8.5074,60600.0
2010-03-19 10:50:00,12.08,12.08,12.03,12.04,83800.0,8.5145,8.5145,8.4792,8.4863,83800.0
2010-03-19 11:00:00,12.04,12.08,12.04,12.06,72200.0,8.4863,8.5145,8.4863,8.5004,72200.0
2010-03-19 11:10:00,12.06,12.07,11.97,12.03,139400.0,8.5004,8.5074,8.4369,8.4792,139400.0
2010-03-19 11:20:00,12.03,12.09,12.03,12.06,134600.0,8.4792,8.5215,8.4792,8.5004,134600.0
2010-03-19 11:30:00,12.06,12.08,12.05,12.07,65600.0,8.5004,8.5145,8.4933,8.5074,65600.0
2010-03-19 11:40:00,12.08,12.09,12.08,12.09,95200.0,8.5145,8.5215,8.5145,8.5215,95200.0
2010-03-19 11:50:00,12.09,12.1,12.07,12.08,107000.0,8.5215,8.5286,8.5074,8.5145,107000.0
2010-03-19 12:00:00,12.08,12.08,12.07,12.08,74000.0,8.5145,8.5145,8.5074,8.5145,74000.0
2010-03-19 12:10:00,12.08,12.08,12.05,12.05,54400.0,8.5145,8.5145,8.4933,8.4933,54400.0
2010-03-19 12:20:00,12.05,12.06,12.04,12.06,54800.0,8.4933,8.5004,8.4863,8.5004,54800.0
2010-03-19 12:30:00,12.06,12.07,12.06,12.07,73000.0,8.5004,8.5074,8.5004,8.5074,73000.0
2010-03-19 12:40:00,12.07,12.08,12.06,12.08,49800.0,8.5074,8.5145,8.5004,8.5145,49800.0
2010-03-19 12:50:00,12.08,12.08,12.06,12.06,55400.0,8.5145,8.5145,8.5004,8.5004,55400.0
2010-03-19 13:00:00,12.06,12.07,12.04,12.06,77800.0,8.5004,8.5074,8.4863,8.5004,77800.0
2010-03-19 13:10:00,12.06,12.07,12.05,12.06,50000.0,8.5004,8.5074,8.4933,8.5004,50000.0
2010-03-19 13:20:00,12.06,12.08,12.05,12.06,79400.0,8.5004,8.5145,8.4933,8.5004,79400.0
2010-03-19 13:30:00,12.06,12.1,12.06,12.09,56600.0,8.5004,8.5286,8.5004,8.5215,56600.0
2010-03-19 13:40:00,12.1,12.12,12.09,12.12,42000.0,8.5286,8.5426,8.5215,8.5426,42000.0
2010-03-19 13:50:00,12.11,12.12,12.11,12.11,49000.0,8.5356,8.5426,8.5356,8.5356,49000.0
2010-03-19 14:00:00,12.11,12.12,12.1,12.12,47000.0,8.5356,8.5426,8.5286,8.5426,47000.0
2010-03-19 14:10:00,12.12,12.14,12.12,12.14,44200.0,8.5426,8.5567,8.5426,8.5567,44200.0
2010-03-19 14:20:00,12.14,12.16,12.13,12.14,47000.0,8.5567,8.5708,8.5497,8.5567,47000.0
2010-03-19 14:30:00,12.15,12.15,12.13,12.13,75000.0,8.5638,8.5638,8.5497,8.5497,75000.0
2010-03-19 14:40:00,12.13,12.13,12.11,12.13,51600.0,8.5497,8.5497,8.5356,8.5497,51600.0
2010-03-19 14:50:00,12.13,12.13,12.11,12.13,34400.0,8.5497,8.5497,8.5356,8.5497,34400.0
2010-03-19 15:00:00,12.12,12.14,12.11,12.13,55600.0,8.5426,8.5567,8.5356,8.5497,55600.0
2010-03-19 15:10:00,12.13,12.13,12.11,12.13,71600.0,8.5497,8.5497,8.5356,8.5497,71600.0
2010-03-19 15:20:00,12.13,12.13,12.12,12.13,83600.0,8.5497,8.5497,8.5426,8.5497,83600.0
2010-03-19 15:30:00,12.13,12.13,12.08,12.09,191800.0,8.5497,8.5497,8.5145,8.5215,191800.0
2010-03-19 15:40:00,12.09,12.11,12.07,12.08,360200.0,8.5215,8.5356,8.5074,8.5145,360200.0
2010-03-19 15:50:00,12.08,12.1,12.07,12.08,473800.0,8.5145,8.5286,8.5074,8.5145,473800.0
2010-03-22 09:30:00,12.52,12.97,12.43,12.83,1658800.0,8.8246,9.1418,8.7611,9.0431,1658800.0
2010-03-22 09:40:00,12.85,13.15,12.83,13.1,1134000.0,9.0572,9.2686,9.0431,9.2334,1134000.0
2010-03-22 09:50:00,13.12,13.12,12.85,12.88,630000.0,9.2475,9.2475,9.0572,9.0783,630000.0
2010-03-22 10:00:00,12.88,12.99,12.85,12.91,436200.0,9.0783,9.1559,9.0572,9.0995,436200.0
2010-03-22 10:10:00,12.91,13.12,12.88,13.08,550400.0,9.0995,9.2475,9.0783,9.2193,550400.0
2010-03-22 10:20:00,13.09,13.11,13.03,13.08,453600.0,9.2263,9.2404,9.1841,9.2193,453600.0
2010-03-22 10:30:00,13.07,13.25,12.99,13.25,819200.0,9.2122,9.3391,9.1559,9.3391,819200.0
2010-03-22 10:40:00,13.25,13.33,13.15,13.3,669200.0,9.3391,9.3955,9.2686,9.3744,669200.0
2010-03-22 10:50:00,13.29,13.31,13.18,13.19,427400.0,9.3673,9.3814,9.2898,9.2968,427400.0
2010-03-22 11:00:00,13.19,13.33,13.19,13.27,318000.0,9.2968,9.3955,9.2968,9.3532,318000.0
2010-03-22 11:10:00,13.27,13.3,13.22,13.27,239400.0,9.3532,9.3744,9.318,9.3532,239400.0
2010-03-22 11:20:00,13.27,13.27,13.18,13.2,270000.0,9.3532,9.3532,9.2898,9.3039,270000.0
2010-03-22 11:30:00,13.2,13.22,13.15,13.22,247600.0,9.3039,9.318,9.2686,9.318,247600.0
2010-03-22 11:40:00,13.22,13.32,13.22,13.3,260600.0,9.318,9.3885,9.318,9.3744,260600.0
2010-03-22 11:50:00,13.29,13.33,13.28,13.3,189000.0,9.3673,9.3955,9.3603,9.3744,189000.0
2010-03-22 12:00:00,13.29,13.33,13.25,13.32,177800.0,9.3673,9.3955,9.3391,9.3885,177800.0
2010-03-22 12:10:00,13.31,13.31,13.29,13.3,124600.0,9.3814,9.3814,9.3673,9.3744,124600.0
2010-03-22 12:20:00,13.3,13.33,13.28,13.29,109800.0,9.3744,9.3955,9.3603,9.3673,109800.0
2010-03-22 12:30:00,13.29,13.3,13.24,13.29,218200.0,9.3673,9.3744,9.3321,9.3673,218200.0
2010-03-22 12:40:00,13.29,13.31,13.27,13.29,178600.0,9.3673,9.3814,9.3532,9.3673,178600.0
2010-03-22 12:50:00,13.29,13.33,13.28,13.31,133200.0,9.3673,9.3955,9.3603,9.3814,133200.0
2010-03-22 13:00:00,13.31,13.38,13.31,13.37,246800.0,9.3814,9.4307,9.3814,9.4237,246800.0
2010-03-22 13:10:00,13.37,13.38,13.32,13.37,100200.0,9.4237,9.4307,9.3885,9.4237,100200.0
2010-03-22 13:20:00,13.38,13.43,13.36,13.38,257200.0,9.4307,9.466,9.4166,9.4307,257200.0
2010-03-22 13:30:00,13.38,13.47,13.38,13.42,188200.0,9.4307,9.4942,9.4307,9.4589,188200.0
2010-03-22 13:40:00,13.42,13.47,13.4,13.45,85600.0,9.4589,9.4942,9.4448,9.4801,85600.0
2010-03-22 13:50:00,13.45,13.47,13.41,13.41,138800.0,9.4801,9.4942,9.4519,9.4519,138800.0
2010-03-22 14:00:00,13.42,13.45,13.37,13.4,207200.0,9.4589,9.4801,9.4237,9.4448,207200.0
2010-03-22 14:10:00,13.41,13.41,13.34,13.36,216200.0,9.4519,9.4519,9.4026,9.4166,216200.0
2010-03-22 14:20:00,13.36,13.39,13.36,13.36,156600.0,9.4166,9.4378,9.4166,9.4166,156600.0
2010-03-22 14:30:00,13.37,13.4,13.3,13.33,423200.0,9.4237,9.4448,9.3744,9.3955,423200.0
2010-03-22 14:40:00,13.34,13.44,13.33,13.44,271200.0,9.4026,9.473,9.3955,9.473,271200.0
2010-03-22 14:50:00,13.43,13.45,13.4,13.44,196800.0,9.466,9.4801,9.4448,9.473,196800.0
2010-03-22 15:00:00,13.44,13.49,13.44,13.49,319600.0,9.473,9.5083,9.473,9.5083,319600.0
2010-03-22 15:10:00,13.49,13.58,13.49,13.58,369200.0,9.5083,9.5717,9.5083,9.5717,369200.0
2010-03-22 15:20:00,13.56,13.58,13.45,13.46,426000.0,9.5576,9.5717,9.4801,9.4871,426000.0
2010-03-22 15:30:00,13.47,13.55,13.46,13.54,463000.0,9.4942,9.5506,9.4871,9.5435,463000.0
2010-03-22 15:40:00,13.54,13.63,13.54,13.61,721600.0,9.5435,9.607,9.5435,9.5929,721600.0
2010-03-22 15:50:00,13.61,13.63,13.53,13.53,1213800.0,9.5929,9.607,9.5365,9.5365,1213800.0
2010-03-23 09:30:00,13.42,13.5,13.33,13.43,523800.0,9.4589,9.5153,9.3955,9.466,523800.0
2010-03-23 09:40:00,13.42,13.42,13.22,13.31,359800.0,9.4589,9.4589,9.318,9.3814,359800.0
2010-03-23 09:50:00,13.31,13.31,13.27,13.27,173800.0,9.3814,9.3814,9.3532,9.3532,173800.0
2010-03-23 10:00:00,13.27,13.28,13.12,13.22,327000.0,9.3532,9.3603,9.2475,9.318,327000.0
2010-03-23 10:10:00,13.24,13.29,13.22,13.26,169400.0,9.3321,9.3673,9.318,9.3462,169400.0
2010-03-23 10:20:00,13.26,13.36,13.19,13.34,268200.0,9.3462,9.4166,9.2968,9.4026,268200.0
2010-03-23 10:30:00,13.35,13.37,13.3,13.31,134600.0,9.4096,9.4237,9.3744,9.3814,134600.0
2010-03-23 10:40:00,13.31,13.33,13.3,13.31,112800.0,9.3814,9.3955,9.3744,9.3814,112800.0
2010-03-23 10:50:00,13.31,13.32,13.2,13.21,102000.0,9.3814,9.3885,9.3039,9.3109,102000.0
2010-03-23 11:00:00,13.21,13.28,13.19,13.27,128800.0,9.3109,9.3603,9.2968,9.3532,128800.0
2010-03-23 11:10:00,13.27,13.3,13.22,13.22,120600.0,9.3532,9.3744,9.318,9.318,120600.0
2010-03-23 11:20:00,13.22,13.31,13.22,13.3,146000.0,9.318,9.3814,9.318,9.3744,146000.0
2010-03-23 11:30:00,13.3,13.31,13.21,13.24,204400.0,9.3744,9.3814,9.3109,9.3321,204400.0
2010-03-23 11:40:00,13.25,13.29,13.22,13.27,126400.0,9.3391,9.3673,9.318,9.3532,126400.0
2010-03-23 11:50:00,13.27,13.31,13.27,13.31,92000.0,9.3532,9.3814,9.3532,9.3814,92000.0
2010-03-23 12:00:00,13.31,13.35,13.31,13.34,158400.0,9.3814,9.4096,9.3814,9.4026,158400.0
2010-03-23 12:10:00,13.34,13.35,13.3,13.3,156000.0,9.4026,9.4096,9.3744,9.3744,156000.0
2010-03-23 12:20:00,13.3,13.33,13.3,13.32,114200.0,9.3744,9.3955,9.3744,9.3885,114200.0
2010-03-23 12:30:00,13.32,13.33,13.31,13.31,90400.0,9.3885,9.3955,9.3814,9.3814,90400.0
2010-03-23 12:40:00,13.32,13.33,13.3,13.3,89400.0,9.3885,9.3955,9.3744,9.3744,89400.0
2010-03-23 12:50:00,13.3,13.31,13.29,13.3,93600.0,9.3744,9.3814,9.3673,9.3744,93600.0
2010-03-23 13:00:00,13.3,13.31,13.29,13.31,80800.0,9.3744,9.3814,9.3673,9.3814,80800.0
2010-03-23 13:10:00,13.31,13.33,13.3,13.32,81000.0,9.3814,9.3955,9.3744,9.3885,81000.0
2010-03-23 13:20:00,13.32,13.33,13.31,13.33,112200.0,9.3885,9.3955,9.3814,9.3955,112200.0
2010-03-23 13:30:00,13.33,13.33,13.29,13.3,87400.0,9.3955,9.3955,9.3673,9.3744,87400.0
2010-03-23 13:40:00,13.3,13.32,13.29,13.31,113000.0,9.3744,9.3885,9.3673,9.3814,113000.0
2010-03-23 13:50:00,13.31,13.33,13.31,13.33,95200.0,9.3814,9.3955,9.3814,9.3955,95200.0
2010-03-23 14:00:00,13.33,13.33,13.33,13.33,122200.0,9.3955,9.3955,9.3955,9.3955,122200.0
2010-03-23 14:10:00,13.33,13.33,13.33,13.33,125000.0,9.3955,9.3955,9.3955,9.3955,125000.0
2010-03-23 14:20:00,13.33,13.33,13.29,13.29,233200.0,9.3955,9.3955,9.3673,9.3673,233200.0
2010-03-23 14:30:00,13.29,13.31,13.28,13.31,125200.0,9.3673,9.3814,9.3603,9.3814,125200.0
2010-03-23 14:40:00,13.31,13.31,13.3,13.3,79600.0,9.3814,9.3814,9.3744,9.3744,79600.0
2010-03-23 14:50:00,13.3,13.31,13.29,13.3,121800.0,9.3744,9.3814,9.3673,9.3744,121800.0
2010-03-23 15:00:00,13.3,13.31,13.29,13.3,201600.0,9.3744,9.3814,9.3673,9.3744,201600.0
2010-03-23 15:10:00,13.3,13.34,13.29,13.33,233800.0,9.3744,9.4026,9.3673,9.3955,233800.0
2010-03-23 15:20:00,13.33,13.38,13.32,13.36,198800.0,9.3955,9.4307,9.3885,9.4166,198800.0
2010-03-23 15:30:00,13.35,13.35,13.33,13.33,244000.0,9.4096,9.4096,9.3955,9.3955,244000.0
2010-03-23 15:40:00,13.33,13.36,13.31,13.36,330200.0,9.3955,9.4166,9.3814,9.4166,330200.0
2010-03-23 15:50:00,13.36,13.4,13.35,13.38,497400.0,9.4166,9.4448,9.4096,9.4307,497400.0
2010-03-24 09:30:00,13.26,13.51,13.26,13.46,126600.0,9.3462,9.5224,9.3462,9.4871,126600.0
2010-03-24 09:40:00,13.46,13.49,13.43,13.49,123000.0,9.4871,9.5083,9.466,9.5083,123000.0
2010-03-24 09:50:00,13.49,13.5,13.45,13.48,142000.0,9.5083,9.5153,9.4801,9.5012,142000.0
2010-03-24 10:00:00,13.48,13.5,13.4,13.5,210800.0,9.5012,9.5153,9.4448,9.5153,210800.0
2010-03-24 10:10:00,13.51,13.56,13.5,13.55,192200.0,9.5224,9.5576,9.5153,9.5506,192200.0
2010-03-24 10:20:00,13.55,13.59,13.48,13.5,152000.0,9.5506,9.5788,9.5012,9.5153,152000.0
2010-03-24 10:30:00,13.49,13.53,13.47,13.52,127000.0,9.5083,9.5365,9.4942,9.5294,127000.0
2010-03-24 10:40:00,13.52,13.62,13.51,13.62,179800.0,9.5294,9.5999,9.5224,9.5999,179800.0
2010-03-24 10:50:00,13.61,13.63,13.58,13.62,114200.0,9.5929,9.607,9.5717,9.5999,114200.0
2010-03-24 11:00:00,13.61,13.65,13.61,13.61,97600.0,9.5929,9.6211,9.5929,9.5929,97600.0
2010-03-24 11:10:00,13.61,13.63,13.58,13.61,189600.0,9.5929,9.607,9.5717,9.5929,189600.0
2010-03-24 11:20:00,13.62,13.63,13.58,13.59,153800.0,9.5999,9.607,9.5717,9.5788,153800.0
2010-03-24 11:30:00,13.59,13.61,13.59,13.6,167800.0,9.5788,9.5929,9.5788,9.5858,167800.0
2010-03-24 11:40:00,13.6,13.63,13.59,13.6,99400.0,9.5858,9.607,9.5788,9.5858,99400.0
2010-03-24 11:50:00,13.6,13.63,13.58,13.63,148800.0,9.5858,9.607,9.5717,9.607,148800.0
2010-03-24 12:00:00,13.63,13.64,13.63,13.63,82800.0,9.607,9.614,9.607,9.607,82800.0
2010-03-24 12:10:00,13.63,13.64,13.63,13.63,52000.0,9.607,9.614,9.607,9.607,52000.0
2010-03-24 12:20:00,13.63,13.69,13.63,13.68,88600.0,9.607,9.6492,9.607,9.6422,88600.0
2010-03-24 12:30:00,13.68,13.72,13.66,13.69,70000.0,9.6422,9.6704,9.6281,9.6492,70000.0
2010-03-24 12:40:00,13.69,13.74,13.67,13.7,64200.0,9.6492,9.6845,9.6351,9.6563,64200.0
2010-03-24 12:50:00,13.7,13.74,13.69,13.7,261000.0,9.6563,9.6845,9.6492,9.6563,261000.0
2010-03-24 13:00:00,13.7,13.72,13.64,13.68,94200.0,9.6563,9.6704,9.614,9.6422,94200.0
2010-03-24 13:10:00,13.68,13.72,13.67,13.71,84200.0,9.6422,9.6704,9.6351,9.6633,84200.0
2010-03-24 13:20:00,13.71,13.72,13.67,13.67,129000.0,9.6633,9.6704,9.6351,9.6351,129000.0
2010-03-24 13:30:00,13.67,13.72,13.67,13.71,104400.0,9.6351,9.6704,9.6351,9.6633,104400.0
2010-03-24 13:40:00,13.72,13.74,13.71,13.74,111600.0,9.6704,9.6845,9.6633,9.6845,111600.0
2010-03-24 13:50:00,13.74,13.75,13.72,13.74,277000.0,9.6845,9.6915,9.6704,9.6845,277000.0
2010-03-24 14:00:00,13.74,13.77,13.72,13.76,303000.0,9.6845,9.7056,9.6704,9.6986,303000.0
2010-03-24 14:10:00,13.76,13.8,13.74,13.78,210000.0,9.6986,9.7268,9.6845,9.7127,210000.0
2010-03-24 14:20:00,13.78,13.83,13.77,13.79,226400.0,9.7127,9.7479,9.7056,9.7197,226400.0
2010-03-24 14:30:00,13.79,13.88,13.78,13.84,256800.0,9.7197,9.7832,9.7127,9.755,256800.0
2010-03-24 14:40:00,13.84,13.88,13.84,13.85,114200.0,9.755,9.7832,9.755,9.762,114200.0
2010-03-24 14:50:00,13.85,13.86,13.81,13.84,200000.0,9.762,9.7691,9.7338,9.755,200000.0
2010-03-24 15:00:00,13.84,13.86,13.84,13.84,176800.0,9.755,9.7691,9.755,9.755,176800.0
2010-03-24 15:10:00,13.84,13.85,13.83,13.85,145400.0,9.755,9.762,9.7479,9.762,145400.0
2010-03-24 15:20:00,13.85,13.86,13.84,13.85,226400.0,9.762,9.7691,9.755,9.762,226400.0
2010-03-24 15:30:00,13.85,13.9,13.85,13.87,363200.0,9.762,9.7973,9.762,9.7761,363200.0
2010-03-24 15:40:00,13.86,13.9,13.84,13.86,621800.0,9.7691,9.7973,9.755,9.7691,621800.0
2010-03-24 15:50:00,13.86,13.87,13.85,13.86,526600.0,9.7691,9.7761,9.762,9.7691,526600.0
2010-03-25 09:30:00,13.95,13.99,13.9,13.91,218200.0,9.8325,9.8607,9.7973,9.8043,218200.0
2010-03-25 09:40:00,13.92,13.92,13.81,13.81,665000.0,9.8114,9.8114,9.7338,9.7338,665000.0
2010-03-25 09:50:00,13.8,13.85,13.76,13.84,354000.0,9.7268,9.762,9.6986,9.755,354000.0
2010-03-25 10:00:00,13.84,13.84,13.73,13.74,312800.0,9.755,9.755,9.6774,9.6845,312800.0
2010-03-25 10:10:00,13.75,13.78,13.74,13.77,367600.0,9.6915,9.7127,9.6845,9.7056,367600.0
2010-03-25 10:20:00,13.78,13.79,13.75,13.75,219200.0,9.7127,9.7197,9.6915,9.6915,219200.0
2010-03-25 10:30:00,13.75,13.79,13.74,13.78,642000.0,9.6915,9.7197,9.6845,9.7127,642000.0
2010-03-25 10:40:00,13.78,13.79,13.75,13.75,200800.0,9.7127,9.7197,9.6915,9.6915,200800.0
2010-03-25 10:50:00,13.75,13.78,13.75,13.76,207800.0,9.6915,9.7127,9.6915,9.6986,207800.0
2010-03-25 11:00:00,13.76,13.77,13.71,13.74,197600.0,9.6986,9.7056,9.6633,9.6845,197600.0
2010-03-25 11:10:00,13.74,13.79,13.74,13.78,206400.0,9.6845,9.7197,9.6845,9.7127,206400.0
2010-03-25 11:20:00,13.78,13.79,13.72,13.74,197400.0,9.7127,9.7197,9.6704,9.6845,197400.0
2010-03-25 11:30:00,13.74,13.78,13.74,13.74,273200.0,9.6845,9.7127,9.6845,9.6845,273200.0
2010-03-25 11:40:00,13.74,13.75,13.73,13.74,83600.0,9.6845,9.6915,9.6774,9.6845,83600.0
2010-03-25 11:50:00,13.74,13.76,13.74,13.76,114000.0,9.6845,9.6986,9.6845,9.6986,114000.0
2010-03-25 12:00:00,13.76,13.76,13.74,13.75,87400.0,9.6986,9.6986,9.6845,9.6915,87400.0
2010-03-25 12:10:00,13.74,13.74,13.72,13.73,196600.0,9.6845,9.6845,9.6704,9.6774,196600.0
2010-03-25 12:20:00,13.74,13.75,13.73,13.74,79200.0,9.6845,9.6915,9.6774,9.6845,79200.0
2010-03-25 12:30:00,13.74,13.74,13.72,13.74,291000.0,9.6845,9.6845,9.6704,9.6845,291000.0
2010-03-25 12:40:00,13.74,13.76,13.73,13.74,59800.0,9.6845,9.6986,9.6774,9.6845,59800.0
2010-03-25 12:50:00,13.73,13.77,13.73,13.76,232600.0,9.6774,9.7056,9.6774,9.6986,232600.0
2010-03-25 13:00:00,13.75,13.76,13.75,13.76,91400.0,9.6915,9.6986,9.6915,9.6986,91400.0
2010-03-25 13:10:00,13.75,13.76,13.72,13.75,498800.0,9.6915,9.6986,9.6704,9.6915,498800.0
2010-03-25 13:20:00,13.76,13.77,13.74,13.74,76800.0,9.6986,9.7056,9.6845,9.6845,76800.0
2010-03-25 13:30:00,13.74,13.75,13.69,13.74,225000.0,9.6845,9.6915,9.6492,9.6845,225000.0
2010-03-25 13:40:00,13.73,13.74,13.68,13.69,139600.0,9.6774,9.6845,9.6422,9.6492,139600.0
2010-03-25 13:50:00,13.69,13.7,13.63,13.63,206000.0,9.6492,9.6563,9.607,9.607,206000.0
2010-03-25 14:00:00,13.63,13.66,13.62,13.64,167400.0,9.607,9.6281,9.5999,9.614,167400.0
2010-03-25 14:10:00,13.63,13.67,13.63,13.66,93400.0,9.607,9.6351,9.607,9.6281,93400.0
2010-03-25 14:20:00,13.66,13.69,13.62,13.64,281600.0,9.6281,9.6492,9.5999,9.614,281600.0
2010-03-25 14:30:00,13.63,13.65,13.63,13.65,142400.0,9.607,9.6211,9.607,9.6211,142400.0
2010-03-25 14:40:00,13.65,13.65,13.58,13.6,300600.0,9.6211,9.6211,9.5717,9.5858,300600.0
2010-03-25 14:50:00,13.6,13.67,13.59,13.59,126400.0,9.5858,9.6351,9.5788,9.5788,126400.0
2010-03-25 15:00:00,13.59,13.68,13.59,13.66,140000.0,9.5788,9.6422,9.5788,9.6281,140000.0
2010-03-25 15:10:00,13.67,13.67,13.65,13.65,91600.0,9.6351,9.6351,9.6211,9.6211,91600.0
2010-03-25 15:20:00,13.65,13.68,13.65,13.66,152200.0,9.6211,9.6422,9.6211,9.6281,152200.0
2010-03-25 15:30:00,13.65,13.67,13.65,13.65,271800.0,9.6211,9.6351,9.6211,9.6211,271800.0
2010-03-25 15:40:00,13.65,13.66,13.54,13.55,430400.0,9.6211,9.6281,9.5435,9.5506,430400.0
2010-03-25 15:50:00,13.54,13.59,13.54,13.56,437000.0,9.5435,9.5788,9.5435,9.5576,437000.0
2010-03-26 09:30:00,13.55,13.71,13.46,13.69,144600.0,9.5506,9.6633,9.4871,9.6492,144600.0
2010-03-26 09:40:00,13.68,13.69,13.53,13.66,90600.0,9.6422,9.6492,9.5365,9.6281,90600.0
2010-03-26 09:50:00,13.67,13.71,13.61,13.67,69400.0,9.6351,9.6633,9.5929,9.6351,69400.0
2010-03-26 10:00:00,13.67,13.75,13.67,13.71,87800.0,9.6351,9.6915,9.6351,9.6633,87800.0
2010-03-26 10:10:00,13.71,13.72,13.66,13.67,46600.0,9.6633,9.6704,9.6281,9.6351,46600.0
2010-03-26 10:20:00,13.68,13.68,13.63,13.65,60200.0,9.6422,9.6422,9.607,9.6211,60200.0
2010-03-26 10:30:00,13.66,13.68,13.61,13.61,73600.0,9.6281,9.6422,9.5929,9.5929,73600.0
2010-03-26 10:40:00,13.61,13.62,13.57,13.59,95200.0,9.5929,9.5999,9.5647,9.5788,95200.0
2010-03-26 10:50:00,13.6,13.61,13.54,13.56,71600.0,9.5858,9.5929,9.5435,9.5576,71600.0
2010-03-26 11:00:00,13.56,13.62,13.56,13.56,42000.0,9.5576,9.5999,9.5576,9.5576,42000.0
2010-03-26 11:10:00,13.56,13.59,13.54,13.57,85800.0,9.5576,9.5788,9.5435,9.5647,85800.0
2010-03-26 11:20:00,13.57,13.57,13.48,13.49,126400.0,9.5647,9.5647,9.5012,9.5083,126400.0
2010-03-26 11:30:00,13.48,13.52,13.47,13.47,86600.0,9.5012,9.5294,9.4942,9.4942,86600.0
2010-03-26 11:40:00,13.47,13.47,13.46,13.46,66800.0,9.4942,9.4942,9.4871,9.4871,66800.0
2010-03-26 11:50:00,13.46,13.49,13.45,13.46,63000.0,9.4871,9.5083,9.4801,9.4871,63000.0
2010-03-26 12:00:00,13.46,13.47,13.42,13.42,46000.0,9.4871,9.4942,9.4589,9.4589,46000.0
2010-03-26 12:10:00,13.42,13.44,13.41,13.41,65800.0,9.4589,9.473,9.4519,9.4519,65800.0
2010-03-26 12:20:00,13.42,13.42,13.34,13.34,127600.0,9.4589,9.4589,9.4026,9.4026,127600.0
2010-03-26 12:30:00,13.34,13.36,13.33,13.35,104800.0,9.4026,9.4166,9.3955,9.4096,104800.0
2010-03-26 12:40:00,13.35,13.35,13.29,13.3,100400.0,9.4096,9.4096,9.3673,9.3744,100400.0
2010-03-26 12:50:00,13.29,13.31,13.26,13.28,88200.0,9.3673,9.3814,9.3462,9.3603,88200.0
2010-03-26 13:00:00,13.28,13.32,13.23,13.24,115800.0,9.3603,9.3885,9.325,9.3321,115800.0
2010-03-26 13:10:00,13.24,13.28,13.24,13.26,85600.0,9.3321,9.3603,9.3321,9.3462,85600.0
2010-03-26 13:20:00,13.26,13.31,13.25,13.28,63000.0,9.3462,9.3814,9.3391,9.3603,63000.0
2010-03-26 13:30:00,13.28,13.36,13.28,13.34,57200.0,9.3603,9.4166,9.3603,9.4026,57200.0
2010-03-26 13:40:00,13.35,13.39,13.34,13.34,55400.0,9.4096,9.4378,9.4026,9.4026,55400.0
2010-03-26 13:50:00,13.35,13.38,13.35,13.35,31600.0,9.4096,9.4307,9.4096,9.4096,31600.0
2010-03-26 14:00:00,13.36,13.36,13.31,13.31,70800.0,9.4166,9.4166,9.3814,9.3814,70800.0
2010-03-26 14:10:00,13.32,13.36,13.3,13.35,68000.0,9.3885,9.4166,9.3744,9.4096,68000.0
2010-03-26 14:20:00,13.35,13.4,13.34,13.4,48800.0,9.4096,9.4448,9.4026,9.4448,48800.0
2010-03-26 14:30:00,13.4,13.42,13.35,13.4,56400.0,9.4448,9.4589,9.4096,9.4448,56400.0
2010-03-26 14:40:00,13.4,13.41,13.35,13.35,41400.0,9.4448,9.4519,9.4096,9.4096,41400.0
2010-03-26 14:50:00,13.35,13.39,13.31,13.32,95600.0,9.4096,9.4378,9.3814,9.3885,95600.0
2010-03-26 15:00:00,13.32,13.33,13.27,13.28,128000.0,9.3885,9.3955,9.3532,9.3603,128000.0
2010-03-26 15:10:00,13.28,13.32,13.26,13.29,92200.0,9.3603,9.3885,9.3462,9.3673,92200.0
2010-03-26 15:20:00,13.29,13.33,13.28,13.31,133200.0,9.3673,9.3955,9.3603,9.3814,133200.0
2010-03-26 15:30:00,13.3,13.34,13.3,13.34,201800.0,9.3744,9.4026,9.3744,9.4026,201800.0
2010-03-26 15:40:00,13.34,13.38,13.34,13.38,328200.0,9.4026,9.4307,9.4026,9.4307,328200.0
2010-03-26 15:50:00,13.38,13.38,13.33,13.34,491400.0,9.4307,9.4307,9.3955,9.4026,491400.0
2010-03-29 09:30:00,13.42,13.51,13.4,13.46,90200.0,9.4589,9.5224,9.4448,9.4871,90200.0
2010-03-29 09:40:00,13.46,13.5,13.44,13.45,62200.0,9.4871,9.5153,9.473,9.4801,62200.0
2010-03-29 09:50:00,13.45,13.48,13.35,13.37,66200.0,9.4801,9.5012,9.4096,9.4237,66200.0
2010-03-29 10:00:00,13.37,13.41,13.32,13.36,83800.0,9.4237,9.4519,9.3885,9.4166,83800.0
2010-03-29 10:10:00,13.37,13.4,13.34,13.35,56600.0,9.4237,9.4448,9.4026,9.4096,56600.0
2010-03-29 10:20:00,13.35,13.35,13.29,13.31,47200.0,9.4096,9.4096,9.3673,9.3814,47200.0
2010-03-29 10:30:00,13.31,13.33,13.26,13.3,86400.0,9.3814,9.3955,9.3462,9.3744,86400.0
2010-03-29 10:40:00,13.3,13.33,13.28,13.33,32000.0,9.3744,9.3955,9.3603,9.3955,32000.0
2010-03-29 10:50:00,13.33,13.36,13.3,13.31,62200.0,9.3955,9.4166,9.3744,9.3814,62200.0
2010-03-29 11:00:00,13.31,13.31,13.3,13.3,67600.0,9.3814,9.3814,9.3744,9.3744,67600.0
2010-03-29 11:10:00,13.3,13.31,13.28,13.3,47000.0,9.3744,9.3814,9.3603,9.3744,47000.0
2010-03-29 11:20:00,13.3,13.33,13.3,13.32,57400.0,9.3744,9.3955,9.3744,9.3885,57400.0
2010-03-29 11:30:00,13.32,13.33,13.27,13.29,39800.0,9.3885,9.3955,9.3532,9.3673,39800.0
2010-03-29 11:40:00,13.29,13.31,13.29,13.29,34800.0,9.3673,9.3814,9.3673,9.3673,34800.0
2010-03-29 11:50:00,13.3,13.3,13.27,13.3,57400.0,9.3744,9.3744,9.3532,9.3744,57400.0
2010-03-29 12:00:00,13.3,13.31,13.29,13.3,54600.0,9.3744,9.3814,9.3673,9.3744,54600.0
2010-03-29 12:10:00,13.3,13.32,13.29,13.32,95000.0,9.3744,9.3885,9.3673,9.3885,95000.0
2010-03-29 12:20:00,13.32,13.33,13.24,13.33,250000.0,9.3885,9.3955,9.3321,9.3955,250000.0
2010-03-29 12:30:00,13.33,13.36,13.32,13.36,43000.0,9.3955,9.4166,9.3885,9.4166,43000.0
2010-03-29 12:40:00,13.36,13.36,13.34,13.34,34600.0,9.4166,9.4166,9.4026,9.4026,34600.0
2010-03-29 12:50:00,13.35,13.35,13.34,13.35,43800.0,9.4096,9.4096,9.4026,9.4096,43800.0
2010-03-29 13:00:00,13.35,13.37,13.35,13.37,39600.0,9.4096,9.4237,9.4096,9.4237,39600.0
2010-03-29 13:10:00,13.37,13.38,13.37,13.37,35000.0,9.4237,9.4307,9.4237,9.4237,35000.0
2010-03-29 13:20:00,13.37,13.37,13.37,13.37,12800.0,9.4237,9.4237,9.4237,9.4237,12800.0
2010-03-29 13:30:00,13.37,13.38,13.35,13.36,45600.0,9.4237,9.4307,9.4096,9.4166,45600.0
2010-03-29 13:40:00,13.37,13.37,13.36,13.37,35600.0,9.4237,9.4237,9.4166,9.4237,35600.0
2010-03-29 13:50:00,13.37,13.38,13.37,13.37,26000.0,9.4237,9.4307,9.4237,9.4237,26000.0
2010-03-29 14:00:00,13.37,13.38,13.36,13.37,32400.0,9.4237,9.4307,9.4166,9.4237,32400.0
2010-03-29 14:10:00,13.37,13.37,13.36,13.36,41600.0,9.4237,9.4237,9.4166,9.4166,41600.0
2010-03-29 14:20:00,13.36,13.38,13.33,13.35,53600.0,9.4166,9.4307,9.3955,9.4096,53600.0
2010-03-29 14:30:00,13.35,13.38,13.33,13.35,92400.0,9.4096,9.4307,9.3955,9.4096,92400.0
2010-03-29 14:40:00,13.35,13.36,13.34,13.36,31200.0,9.4096,9.4166,9.4026,9.4166,31200.0
2010-03-29 14:50:00,13.36,13.38,13.36,13.37,46400.0,9.4166,9.4307,9.4166,9.4237,46400.0
2010-03-29 15:00:00,13.38,13.38,13.36,13.37,71200.0,9.4307,9.4307,9.4166,9.4237,71200.0
2010-03-29 15:10:00,13.37,13.38,13.35,13.37,64400.0,9.4237,9.4307,9.4096,9.4237,64400.0
2010-03-29 15:20:00,13.37,13.4,13.37,13.4,77200.0,9.4237,9.4448,9.4237,9.4448,77200.0
2010-03-29 15:30:00,13.4,13.4,13.38,13.38,102800.0,9.4448,9.4448,9.4307,9.4307,102800.0
2010-03-29 15:40:00,13.38,13.4,13.37,13.39,93000.0,9.4307,9.4448,9.4237,9.4378,93000.0
2010-03-29 15:50:00,13.4,13.4,13.4,13.4,110000.0,9.4448,9.4448,9.4448,9.4448,110000.0
2010-03-30 09:30:00,13.4,13.5,13.36,13.45,61200.0,9.4448,9.5153,9.4166,9.4801,61200.0
2010-03-30 09:40:00,13.46,13.49,13.41,13.49,32000.0,9.4871,9.5083,9.4519,9.5083,32000.0
2010-03-30 09:50:00,13.49,13.5,13.44,13.47,58400.0,9.5083,9.5153,9.473,9.4942,58400.0
2010-03-30 10:00:00,13.47,13.5,13.42,13.45,54400.0,9.4942,9.5153,9.4589,9.4801,54400.0
2010-03-30 10:10:00,13.46,13.5,13.41,13.41,54200.0,9.4871,9.5153,9.4519,9.4519,54200.0
2010-03-30 10:20:00,13.4,13.41,13.36,13.41,64400.0,9.4448,9.4519,9.4166,9.4519,64400.0
2010-03-30 10:30:00,13.42,13.44,13.38,13.38,31600.0,9.4589,9.473,9.4307,9.4307,31600.0
2010-03-30 10:40:00,13.38,13.38,13.34,13.35,44200.0,9.4307,9.4307,9.4026,9.4096,44200.0
2010-03-30 10:50:00,13.35,13.35,13.29,13.29,48400.0,9.4096,9.4096,9.3673,9.3673,48400.0
2010-03-30 11:00:00,13.3,13.31,13.26,13.29,58600.0,9.3744,9.3814,9.3462,9.3673,58600.0
2010-03-30 11:10:00,13.29,13.31,13.26,13.3,54200.0,9.3673,9.3814,9.3462,9.3744,54200.0
2010-03-30 11:20:00,13.3,13.3,13.25,13.27,36600.0,9.3744,9.3744,9.3391,9.3532,36600.0
2010-03-30 11:30:00,13.27,13.29,13.24,13.26,34000.0,9.3532,9.3673,9.3321,9.3462,34000.0
2010-03-30 11:40:00,13.26,13.3,13.25,13.29,56200.0,9.3462,9.3744,9.3391,9.3673,56200.0
2010-03-30 11:50:00,13.29,13.3,13.25,13.26,28600.0,9.3673,9.3744,9.3391,9.3462,28600.0
2010-03-30 12:00:00,13.26,13.35,13.26,13.35,39600.0,9.3462,9.4096,9.3462,9.4096,39600.0
2010-03-30 12:10:00,13.35,13.35,13.28,13.29,23600.0,9.4096,9.4096,9.3603,9.3673,23600.0
2010-03-30 12:20:00,13.29,13.35,13.29,13.35,18000.0,9.3673,9.4096,9.3673,9.4096,18000.0
2010-03-30 12:30:00,13.35,13.35,13.3,13.3,26200.0,9.4096,9.4096,9.3744,9.3744,26200.0
2010-03-30 12:40:00,13.31,13.33,13.31,13.31,16600.0,9.3814,9.3955,9.3814,9.3814,16600.0
2010-03-30 12:50:00,13.31,13.31,13.29,13.3,18800.0,9.3814,9.3814,9.3673,9.3744,18800.0
2010-03-30 13:00:00,13.3,13.3,13.29,13.3,27200.0,9.3744,9.3744,9.3673,9.3744,27200.0
2010-03-30 13:10:00,13.3,13.3,13.25,13.27,45800.0,9.3744,9.3744,9.3391,9.3532,45800.0
2010-03-30 13:20:00,13.28,13.28,13.24,13.27,54000.0,9.3603,9.3603,9.3321,9.3532,54000.0
2010-03-30 13:30:00,13.27,13.29,13.27,13.27,28800.0,9.3532,9.3673,9.3532,9.3532,28800.0
2010-03-30 13:40:00,13.28,13.3,13.26,13.3,32800.0,9.3603,9.3744,9.3462,9.3744,32800.0
2010-03-30 13:50:00,13.3,13.33,13.29,13.3,32400.0,9.3744,9.3955,9.3673,9.3744,32400.0
2010-03-30 14:00:00,13.3,13.32,13.28,13.3,41600.0,9.3744,9.3885,9.3603,9.3744,41600.0
2010-03-30 14:10:00,13.3,13.31,13.27,13.27,41800.0,9.3744,9.3814,9.3532,9.3532,41800.0
2010-03-30 14:20:00,13.27,13.33,13.26,13.33,52200.0,9.3532,9.3955,9.3462,9.3955,52200.0
2010-03-30 14:30:00,13.33,13.36,13.32,13.33,32200.0,9.3955,9.4166,9.3885,9.3955,32200.0
2010-03-30 14:40:00,13.32,13.33,13.3,13.31,26800.0,9.3885,9.3955,9.3744,9.3814,26800.0
2010-03-30 14:50:00,13.31,13.35,13.31,13.33,57400.0,9.3814,9.4096,9.3814,9.3955,57400.0
2010-03-30 15:00:00,13.33,13.34,13.3,13.31,130800.0,9.3955,9.4026,9.3744,9.3814,130800.0
2010-03-30 15:10:00,13.31,13.31,13.29,13.3,52400.0,9.3814,9.3814,9.3673,9.3744,52400.0
2010-03-30 15:20:00,13.3,13.3,13.27,13.29,105400.0,9.3744,9.3744,9.3532,9.3673,105400.0
2010-03-30 15:30:00,13.28,13.29,13.28,13.29,72000.0,9.3603,9.3673,9.3603,9.3673,72000.0
2010-03-30 15:40:00,13.28,13.29,13.26,13.27,82200.0,9.3603,9.3673,9.3462,9.3532,82200.0
2010-03-30 15:50:00,13.27,13.28,13.27,13.27,119000.0,9.3532,9.3603,9.3532,9.3532,119000.0
2010-03-31 09:30:00,13.06,13.24,13.06,13.2,105200.0,9.2052,9.3321,9.2052,9.3039,105200.0
2010-03-31 09:40:00,13.2,13.25,13.11,13.11,76400.0,9.3039,9.3391,9.2404,9.2404,76400.0
2010-03-31 09:50:00,13.12,13.18,13.12,13.14,53600.0,9.2475,9.2898,9.2475,9.2616,53600.0
2010-03-31 10:00:00,13.15,13.22,13.15,13.17,95400.0,9.2686,9.318,9.2686,9.2827,95400.0
2010-03-31 10:10:00,13.19,13.19,13.1,13.13,40200.0,9.2968,9.2968,9.2334,9.2545,40200.0
2010-03-31 10:20:00,13.13,13.19,13.12,13.12,94600.0,9.2545,9.2968,9.2475,9.2475,94600.0
2010-03-31 10:30:00,13.11,13.17,13.1,13.15,61400.0,9.2404,9.2827,9.2334,9.2686,61400.0
2010-03-31 10:40:00,13.13,13.2,13.12,13.2,139400.0,9.2545,9.3039,9.2475,9.3039,139400.0
2010-03-31 10:50:00,13.19,13.21,13.15,13.21,62000.0,9.2968,9.3109,9.2686,9.3109,62000.0
2010-03-31 11:00:00,13.21,13.22,13.18,13.22,77000.0,9.3109,9.318,9.2898,9.318,77000.0
2010-03-31 11:10:00,13.21,13.23,13.19,13.21,74200.0,9.3109,9.325,9.2968,9.3109,74200.0
2010-03-31 11:20:00,13.2,13.26,13.2,13.26,25800.0,9.3039,9.3462,9.3039,9.3462,25800.0
2010-03-31 11:30:00,13.26,13.3,13.26,13.28,67000.0,9.3462,9.3744,9.3462,9.3603,67000.0
2010-03-31 11:40:00,13.28,13.31,13.24,13.29,33400.0,9.3603,9.3814,9.3321,9.3673,33400.0
2010-03-31 11:50:00,13.3,13.31,13.29,13.31,31400.0,9.3744,9.3814,9.3673,9.3814,31400.0
2010-03-31 12:00:00,13.31,13.31,13.27,13.27,20800.0,9.3814,9.3814,9.3532,9.3532,20800.0
2010-03-31 12:10:00,13.27,13.3,13.27,13.3,14000.0,9.3532,9.3744,9.3532,9.3744,14000.0
2010-03-31 12:20:00,13.3,13.31,13.25,13.26,19000.0,9.3744,9.3814,9.3391,9.3462,19000.0
2010-03-31 12:30:00,13.25,13.31,13.25,13.31,19600.0,9.3391,9.3814,9.3391,9.3814,19600.0
2010-03-31 12:40:00,13.31,13.31,13.26,13.27,32200.0,9.3814,9.3814,9.3462,9.3532,32200.0
2010-03-31 12:50:00,13.28,13.28,13.27,13.28,39600.0,9.3603,9.3603,9.3532,9.3603,39600.0
2010-03-31 13:00:00,13.28,13.28,13.27,13.27,10200.0,9.3603,9.3603,9.3532,9.3532,10200.0
2010-03-31 13:10:00,13.27,13.29,13.27,13.28,16400.0,9.3532,9.3673,9.3532,9.3603,16400.0
2010-03-31 13:20:00,13.28,13.31,13.27,13.31,10000.0,9.3603,9.3814,9.3532,9.3814,10000.0
2010-03-31 13:30:00,13.31,13.31,13.29,13.29,11600.0,9.3814,9.3814,9.3673,9.3673,11600.0
2010-03-31 13:40:00,13.28,13.31,13.28,13.3,8200.0,9.3603,9.3814,9.3603,9.3744,8200.0
2010-03-31 13:50:00,13.3,13.33,13.3,13.33,15000.0,9.3744,9.3955,9.3744,9.3955,15000.0
2010-03-31 14:00:00,13.32,13.32,13.3,13.31,25600.0,9.3885,9.3885,9.3744,9.3814,25600.0
2010-03-31 14:10:00,13.31,13.31,13.28,13.29,21000.0,9.3814,9.3814,9.3603,9.3673,21000.0
2010-03-31 14:20:00,13.29,13.3,13.28,13.3,16600.0,9.3673,9.3744,9.3603,9.3744,16600.0
2010-03-31 14:30:00,13.29,13.3,13.28,13.29,27800.0,9.3673,9.3744,9.3603,9.3673,27800.0
2010-03-31 14:40:00,13.29,13.29,13.21,13.21,33400.0,9.3673,9.3673,9.3109,9.3109,33400.0
2010-03-31 14:50:00,13.21,13.22,13.18,13.18,73200.0,9.3109,9.318,9.2898,9.2898,73200.0
2010-03-31 15:00:00,13.18,13.2,13.16,13.18,81800.0,9.2898,9.3039,9.2757,9.2898,81800.0
2010-03-31 15:10:00,13.18,13.18,13.15,13.15,39600.0,9.2898,9.2898,9.2686,9.2686,39600.0
2010-03-31 15:20:00,13.16,13.18,13.12,13.18,109400.0,9.2757,9.2898,9.2475,9.2898,109400.0
2010-03-31 15:30:00,13.18,13.19,13.16,13.17,91000.0,9.2898,9.2968,9.2757,9.2827,91000.0
2010-03-31 15:40:00,13.18,13.19,13.13,13.13,137200.0,9.2898,9.2968,9.2545,9.2545,137200.0
2010-03-31 15:50:00,13.13,13.17,13.13,13.16,216200.0,9.2545,9.2827,9.2545,9.2757,216200.0
2010-04-01 09:30:00,13.23,13.45,13.2,13.38,83800.0,9.325,9.4801,9.3039,9.4307,83800.0
2010-04-01 09:40:00,13.39,13.42,13.31,13.39,84600.0,9.4378,9.4589,9.3814,9.4378,84600.0
2010-04-01 09:50:00,13.38,13.38,13.36,13.36,49000.0,9.4307,9.4307,9.4166,9.4166,49000.0
2010-04-01 10:00:00,13.36,13.4,13.31,13.32,74400.0,9.4166,9.4448,9.3814,9.3885,74400.0
2010-04-01 10:10:00,13.32,13.38,13.31,13.35,60000.0,9.3885,9.4307,9.3814,9.4096,60000.0
2010-04-01 10:20:00,13.36,13.38,13.35,13.37,88000.0,9.4166,9.4307,9.4096,9.4237,88000.0
2010-04-01 10:30:00,13.37,13.4,13.35,13.4,50600.0,9.4237,9.4448,9.4096,9.4448,50600.0
2010-04-01 10:40:00,13.4,13.45,13.4,13.4,137600.0,9.4448,9.4801,9.4448,9.4448,137600.0
2010-04-01 10:50:00,13.4,13.43,13.38,13.43,86800.0,9.4448,9.466,9.4307,9.466,86800.0
2010-04-01 11:00:00,13.44,13.45,13.41,13.45,74400.0,9.473,9.4801,9.4519,9.4801,74400.0
2010-04-01 11:10:00,13.45,13.47,13.44,13.46,55400.0,9.4801,9.4942,9.473,9.4871,55400.0
2010-04-01 11:20:00,13.46,13.5,13.42,13.49,108600.0,9.4871,9.5153,9.4589,9.5083,108600.0
2010-04-01 11:30:00,13.5,13.54,13.49,13.53,60200.0,9.5153,9.5435,9.5083,9.5365,60200.0
2010-04-01 11:40:00,13.53,13.53,13.52,13.53,32600.0,9.5365,9.5365,9.5294,9.5365,32600.0
2010-04-01 11:50:00,13.53,13.53,13.52,13.52,15200.0,9.5365,9.5365,9.5294,9.5294,15200.0
2010-04-01 12:00:00,13.53,13.57,13.53,13.57,128400.0,9.5365,9.5647,9.5365,9.5647,128400.0
2010-04-01 12:10:00,13.56,13.57,13.56,13.56,63400.0,9.5576,9.5647,9.5576,9.5576,63400.0
2010-04-01 12:20:00,13.56,13.56,13.56,13.56,29800.0,9.5576,9.5576,9.5576,9.5576,29800.0
2010-04-01 12:30:00,13.56,13.56,13.56,13.56,30200.0,9.5576,9.5576,9.5576,9.5576,30200.0
2010-04-01 12:40:00,13.56,13.56,13.56,13.56,35000.0,9.5576,9.5576,9.5576,9.5576,35000.0
2010-04-01 12:50:00,13.56,13.56,13.54,13.54,88400.0,9.5576,9.5576,9.5435,9.5435,88400.0
2010-04-01 13:00:00,13.54,13.55,13.5,13.51,64400.0,9.5435,9.5506,9.5153,9.5224,64400.0
2010-04-01 13:10:00,13.52,13.52,13.5,13.51,38800.0,9.5294,9.5294,9.5153,9.5224,38800.0
2010-04-01 13:20:00,13.51,13.52,13.49,13.49,103600.0,9.5224,9.5294,9.5083,9.5083,103600.0
2010-04-01 13:30:00,13.49,13.52,13.47,13.51,83800.0,9.5083,9.5294,9.4942,9.5224,83800.0
2010-04-01 13:40:00,13.51,13.52,13.44,13.46,52600.0,9.5224,9.5294,9.473,9.4871,52600.0
2010-04-01 13:50:00,13.46,13.47,13.44,13.46,41000.0,9.4871,9.4942,9.473,9.4871,41000.0
2010-04-01 14:00:00,13.46,13.46,13.42,13.43,86600.0,9.4871,9.4871,9.4589,9.466,86600.0
2010-04-01 14:10:00,13.43,13.5,13.42,13.5,70200.0,9.466,9.5153,9.4589,9.5153,70200.0
2010-04-01 14:20:00,13.5,13.5,13.47,13.47,39800.0,9.5153,9.5153,9.4942,9.4942,39800.0
2010-04-01 14:30:00,13.47,13.49,13.44,13.45,65800.0,9.4942,9.5083,9.473,9.4801,65800.0
2010-04-01 14:40:00,13.45,13.45,13.4,13.43,98400.0,9.4801,9.4801,9.4448,9.466,98400.0
2010-04-01 14:50:00,13.44,13.47,13.42,13.47,59400.0,9.473,9.4942,9.4589,9.4942,59400.0
2010-04-01 15:00:00,13.47,13.47,13.43,13.46,74800.0,9.4942,9.4942,9.466,9.4871,74800.0
2010-04-01 15:10:00,13.46,13.49,13.46,13.48,37600.0,9.4871,9.5083,9.4871,9.5012,37600.0
2010-04-01 15:20:00,13.47,13.48,13.45,13.46,75000.0,9.4942,9.5012,9.4801,9.4871,75000.0
2010-04-01 15:30:00,13.46,13.55,13.45,13.46,260600.0,9.4871,9.5506,9.4801,9.4871,260600.0
2010-04-01 15:40:00,13.46,13.51,13.46,13.51,129600.0,9.4871,9.5224,9.4871,9.5224,129600.0
2010-04-01 15:50:00,13.51,13.54,13.49,13.54,210400.0,9.5224,9.5435,9.5083,9.5435,210400.0
2010-04-05 09:30:00,13.55,13.6,13.52,13.52,66600.0,9.5506,9.5858,9.5294,9.5294,66600.0
2010-04-05 09:40:00,13.53,13.73,13.53,13.72,66400.0,9.5365,9.6774,9.5365,9.6704,66400.0
2010-04-05 09:50:00,13.74,13.78,13.67,13.71,88400.0,9.6845,9.7127,9.6351,9.6633,88400.0
2010-04-05 10:00:00,13.72,13.74,13.69,13.71,79800.0,9.6704,9.6845,9.6492,9.6633,79800.0
2010-04-05 10:10:00,13.71,13.72,13.7,13.72,140200.0,9.6633,9.6704,9.6563,9.6704,140200.0
2010-04-05 10:20:00,13.72,13.77,13.7,13.77,194600.0,9.6704,9.7056,9.6563,9.7056,194600.0
2010-04-05 10:30:00,13.78,13.9,13.75,13.89,111200.0,9.7127,9.7973,9.6915,9.7902,111200.0
2010-04-05 10:40:00,13.88,13.95,13.88,13.93,94400.0,9.7832,9.8325,9.7832,9.8184,94400.0
2010-04-05 10:50:00,13.92,13.98,13.91,13.92,79600.0,9.8114,9.8536,9.8043,9.8114,79600.0
2010-04-05 11:00:00,13.92,13.94,13.88,13.94,61400.0,9.8114,9.8255,9.7832,9.8255,61400.0
2010-04-05 11:10:00,13.94,13.97,13.94,13.97,32200.0,9.8255,9.8466,9.8255,9.8466,32200.0
2010-04-05 11:20:00,13.97,13.98,13.94,13.95,48000.0,9.8466,9.8536,9.8255,9.8325,48000.0
2010-04-05 11:30:00,13.95,13.95,13.9,13.91,36600.0,9.8325,9.8325,9.7973,9.8043,36600.0
2010-04-05 11:40:00,13.92,13.93,13.9,13.93,28200.0,9.8114,9.8184,9.7973,9.8184,28200.0
2010-04-05 11:50:00,13.93,13.97,13.93,13.95,56400.0,9.8184,9.8466,9.8184,9.8325,56400.0
2010-04-05 12:00:00,13.95,13.95,13.92,13.92,61000.0,9.8325,9.8325,9.8114,9.8114,61000.0
2010-04-05 12:10:00,13.92,13.93,13.85,13.86,102800.0,9.8114,9.8184,9.762,9.7691,102800.0
2010-04-05 12:20:00,13.87,13.88,13.79,13.8,313000.0,9.7761,9.7832,9.7197,9.7268,313000.0
2010-04-05 12:30:00,13.79,13.84,13.79,13.81,144200.0,9.7197,9.755,9.7197,9.7338,144200.0
2010-04-05 12:40:00,13.81,13.86,13.79,13.86,106000.0,9.7338,9.7691,9.7197,9.7691,106000.0
2010-04-05 12:50:00,13.86,13.89,13.86,13.87,36200.0,9.7691,9.7902,9.7691,9.7761,36200.0
2010-04-05 13:00:00,13.87,13.9,13.87,13.88,33600.0,9.7761,9.7973,9.7761,9.7832,33600.0
2010-04-05 13:10:00,13.88,13.92,13.88,13.91,25400.0,9.7832,9.8114,9.7832,9.8043,25400.0
2010-04-05 13:20:00,13.91,13.95,13.9,13.94,18200.0,9.8043,9.8325,9.7973,9.8255,18200.0
2010-04-05 13:30:00,13.94,13.95,13.92,13.92,31000.0,9.8255,9.8325,9.8114,9.8114,31000.0
2010-04-05 13:40:00,13.92,13.92,13.89,13.89,20600.0,9.8114,9.8114,9.7902,9.7902,20600.0
2010-04-05 13:50:00,13.89,13.93,13.89,13.92,27400.0,9.7902,9.8184,9.7902,9.8114,27400.0
2010-04-05 14:00:00,13.92,13.93,13.9,13.92,39200.0,9.8114,9.8184,9.7973,9.8114,39200.0
2010-04-05 14:10:00,13.92,13.93,13.91,13.93,47000.0,9.8114,9.8184,9.8043,9.8184,47000.0
2010-04-05 14:20:00,13.94,13.96,13.9,13.95,60400.0,9.8255,9.8396,9.7973,9.8325,60400.0
2010-04-05 14:30:00,13.95,13.96,13.93,13.96,33400.0,9.8325,9.8396,9.8184,9.8396,33400.0
2010-04-05 14:40:00,13.96,13.99,13.95,13.96,186200.0,9.8396,9.8607,9.8325,9.8396,186200.0
2010-04-05 14:50:00,13.96,13.97,13.92,13.92,61400.0,9.8396,9.8466,9.8114,9.8114,61400.0
2010-04-05 15:00:00,13.93,13.93,13.91,13.92,62800.0,9.8184,9.8184,9.8043,9.8114,62800.0
2010-04-05 15:10:00,13.91,13.96,13.91,13.96,43800.0,9.8043,9.8396,9.8043,9.8396,43800.0
2010-04-05 15:20:00,13.96,13.97,13.96,13.97,50800.0,9.8396,9.8466,9.8396,9.8466,50800.0
2010-04-05 15:30:00,13.97,13.97,13.95,13.95,126800.0,9.8466,9.8466,9.8325,9.8325,126800.0
2010-04-05 15:40:00,13.95,14.0,13.94,13.99,331200.0,9.8325,9.8677,9.8255,9.8607,331200.0
2010-04-05 15:50:00,14.0,14.02,13.97,13.99,553400.0,9.8677,9.8818,9.8466,9.8607,553400.0
2010-04-06 09:30:00,13.81,13.81,13.62,13.68,226000.0,9.7338,9.7338,9.5999,9.6422,226000.0
2010-04-06 09:40:00,13.68,13.68,13.63,13.66,61000.0,9.6422,9.6422,9.607,9.6281,61000.0
2010-04-06 09:50:00,13.67,13.7,13.63,13.65,114200.0,9.6351,9.6563,9.607,9.6211,114200.0
2010-04-06 10:00:00,13.65,13.76,13.63,13.74,59400.0,9.6211,9.6986,9.607,9.6845,59400.0
2010-04-06 10:10:00,13.74,13.79,13.74,13.76,96000.0,9.6845,9.7197,9.6845,9.6986,96000.0
2010-04-06 10:20:00,13.76,13.77,13.69,13.76,115400.0,9.6986,9.7056,9.6492,9.6986,115400.0
2010-04-06 10:30:00,13.76,13.78,13.71,13.77,84600.0,9.6986,9.7127,9.6633,9.7056,84600.0
2010-04-06 10:40:00,13.77,13.9,13.77,13.9,222800.0,9.7056,9.7973,9.7056,9.7973,222800.0
2010-04-06 10:50:00,13.9,13.96,13.9,13.94,123400.0,9.7973,9.8396,9.7973,9.8255,123400.0
2010-04-06 11:00:00,13.94,14.01,13.93,14.01,91400.0,9.8255,9.8748,9.8184,9.8748,91400.0
2010-04-06 11:10:00,14.01,14.01,13.98,14.0,51600.0,9.8748,9.8748,9.8536,9.8677,51600.0
2010-04-06 11:20:00,14.0,14.02,13.97,13.99,98400.0,9.8677,9.8818,9.8466,9.8607,98400.0
2010-04-06 11:30:00,13.99,14.01,13.96,13.97,130400.0,9.8607,9.8748,9.8396,9.8466,130400.0
2010-04-06 11:40:00,13.97,13.99,13.97,13.97,41600.0,9.8466,9.8607,9.8466,9.8466,41600.0
2010-04-06 11:50:00,13.97,13.97,13.94,13.96,43600.0,9.8466,9.8466,9.8255,9.8396,43600.0
2010-04-06 12:00:00,13.96,13.98,13.95,13.97,28800.0,9.8396,9.8536,9.8325,9.8466,28800.0
2010-04-06 12:10:00,13.98,13.98,13.96,13.97,26600.0,9.8536,9.8536,9.8396,9.8466,26600.0
2010-04-06 12:20:00,13.97,13.98,13.97,13.98,27000.0,9.8466,9.8536,9.8466,9.8536,27000.0
2010-04-06 12:30:00,13.97,14.02,13.97,13.99,38600.0,9.8466,9.8818,9.8466,9.8607,38600.0
2010-04-06 12:40:00,13.99,13.99,13.97,13.97,37200.0,9.8607,9.8607,9.8466,9.8466,37200.0
2010-04-06 12:50:00,13.97,14.04,13.97,14.03,51000.0,9.8466,9.8959,9.8466,9.8889,51000.0
2010-04-06 13:00:00,14.03,14.08,14.03,14.08,85600.0,9.8889,9.9241,9.8889,9.9241,85600.0
2010-04-06 13:10:00,14.08,14.08,14.05,14.06,28600.0,9.9241,9.9241,9.903,9.91,28600.0
2010-04-06 13:20:00,14.06,14.07,14.02,14.02,127000.0,9.91,9.9171,9.8818,9.8818,127000.0
2010-04-06 13:30:00,14.03,14.04,14.0,14.01,43800.0,9.8889,9.8959,9.8677,9.8748,43800.0
2010-04-06 13:40:00,14.01,14.06,14.01,14.05,58600.0,9.8748,9.91,9.8748,9.903,58600.0
2010-04-06 13:50:00,14.05,14.06,14.03,14.03,59400.0,9.903,9.91,9.8889,9.8889,59400.0
2010-04-06 14:00:00,14.03,14.05,14.01,14.02,55600.0,9.8889,9.903,9.8748,9.8818,55600.0
2010-04-06 14:10:00,14.02,14.13,14.02,14.13,99400.0,9.8818,9.9594,9.8818,9.9594,99400.0
2010-04-06 14:20:00,14.13,14.14,14.12,14.13,56200.0,9.9594,9.9664,9.9523,9.9594,56200.0
2010-04-06 14:30:00,14.13,14.13,14.1,14.1,85200.0,9.9594,9.9594,9.9382,9.9382,85200.0
2010-04-06 14:40:00,14.1,14.12,14.08,14.08,109800.0,9.9382,9.9523,9.9241,9.9241,109800.0
2010-04-06 14:50:00,14.09,14.09,14.07,14.08,36600.0,9.9312,9.9312,9.9171,9.9241,36600.0
2010-04-06 15:00:00,14.08,14.08,14.06,14.07,88800.0,9.9241,9.9241,9.91,9.9171,88800.0
2010-04-06 15:10:00,14.07,14.08,14.06,14.06,56600.0,9.9171,9.9241,9.91,9.91,56600.0
2010-04-06 15:20:00,14.06,14.07,14.06,14.06,74000.0,9.91,9.9171,9.91,9.91,74000.0
2010-04-06 15:30:00,14.06,14.07,14.04,14.05,152200.0,9.91,9.9171,9.8959,9.903,152200.0
2010-04-06 15:40:00,14.05,14.06,14.04,14.05,100200.0,9.903,9.91,9.8959,9.903,100200.0
2010-04-06 15:50:00,14.05,14.06,13.99,14.04,476000.0,9.903,9.91,9.8607,9.8959,476000.0
2010-04-07 09:30:00,14.03,14.06,13.96,13.99,83800.0,9.8889,9.91,9.8396,9.8607,83800.0
2010-04-07 09:40:00,14.01,14.09,14.01,14.08,104400.0,9.8748,9.9312,9.8748,9.9241,104400.0
2010-04-07 09:50:00,14.07,14.12,14.05,14.05,56400.0,9.9171,9.9523,9.903,9.903,56400.0
2010-04-07 10:00:00,14.05,14.08,14.04,14.06,68200.0,9.903,9.9241,9.8959,9.91,68200.0
2010-04-07 10:10:00,14.06,14.11,14.06,14.1,49200.0,9.91,9.9453,9.91,9.9382,49200.0
2010-04-07 10:20:00,14.1,14.1,14.05,14.06,34600.0,9.9382,9.9382,9.903,9.91,34600.0
2010-04-07 10:30:00,14.06,14.1,14.05,14.09,57600.0,9.91,9.9382,9.903,9.9312,57600.0
2010-04-07 10:40:00,14.1,14.12,14.06,14.08,147800.0,9.9382,9.9523,9.91,9.9241,147800.0
2010-04-07 10:50:00,14.08,14.11,14.08,14.1,44600.0,9.9241,9.9453,9.9241,9.9382,44600.0
2010-04-07 11:00:00,14.1,14.13,14.1,14.13,127800.0,9.9382,9.9594,9.9382,9.9594,127800.0
2010-04-07 11:10:00,14.13,14.15,14.1,14.13,129800.0,9.9594,9.9735,9.9382,9.9594,129800.0
2010-04-07 11:20:00,14.13,14.21,14.13,14.2,68200.0,9.9594,10.0158,9.9594,10.0087,68200.0
2010-04-07 11:30:00,14.2,14.22,14.18,14.18,79800.0,10.0087,10.0228,9.9946,9.9946,79800.0
2010-04-07 11:40:00,14.19,14.2,14.13,14.14,56400.0,10.0017,10.0087,9.9594,9.9664,56400.0
2010-04-07 11:50:00,14.14,14.15,14.12,14.12,44000.0,9.9664,9.9735,9.9523,9.9523,44000.0
2010-04-07 12:00:00,14.12,14.15,14.12,14.13,68000.0,9.9523,9.9735,9.9523,9.9594,68000.0
2010-04-07 12:10:00,14.13,14.13,14.12,14.13,59600.0,9.9594,9.9594,9.9523,9.9594,59600.0
2010-04-07 12:20:00,14.13,14.13,14.12,14.12,64800.0,9.9594,9.9594,9.9523,9.9523,64800.0
2010-04-07 12:30:00,14.12,14.13,14.12,14.13,67000.0,9.9523,9.9594,9.9523,9.9594,67000.0
2010-04-07 12:40:00,14.12,14.13,14.11,14.12,37200.0,9.9523,9.9594,9.9453,9.9523,37200.0
2010-04-07 12:50:00,14.12,14.13,14.09,14.12,103400.0,9.9523,9.9594,9.9312,9.9523,103400.0
2010-04-07 13:00:00,14.11,14.15,14.11,14.13,35400.0,9.9453,9.9735,9.9453,9.9594,35400.0
2010-04-07 13:10:00,14.13,14.13,14.12,14.12,29400.0,9.9594,9.9594,9.9523,9.9523,29400.0
2010-04-07 13:20:00,14.12,14.14,14.12,14.13,30600.0,9.9523,9.9664,9.9523,9.9594,30600.0
2010-04-07 13:30:00,14.13,14.13,14.12,14.13,32000.0,9.9594,9.9594,9.9523,9.9594,32000.0
2010-04-07 13:40:00,14.13,14.13,14.13,14.13,50200.0,9.9594,9.9594,9.9594,9.9594,50200.0
2010-04-07 13:50:00,14.13,14.13,14.12,14.12,53000.0,9.9594,9.9594,9.9523,9.9523,53000.0
2010-04-07 14:00:00,14.12,14.13,14.1,14.11,326400.0,9.9523,9.9594,9.9382,9.9453,326400.0
2010-04-07 14:10:00,14.11,14.11,14.08,14.11,129800.0,9.9453,9.9453,9.9241,9.9453,129800.0
2010-04-07 14:20:00,14.11,14.11,14.06,14.08,116200.0,9.9453,9.9453,9.91,9.9241,116200.0
2010-04-07 14:30:00,14.06,14.08,14.0,14.01,226400.0,9.91,9.9241,9.8677,9.8748,226400.0
2010-04-07 14:40:00,14.0,14.03,13.99,14.03,103400.0,9.8677,9.8889,9.8607,9.8889,103400.0
2010-04-07 14:50:00,14.02,14.04,13.99,13.99,176400.0,9.8818,9.8959,9.8607,9.8607,176400.0
2010-04-07 15:00:00,13.99,14.0,13.9,13.92,213200.0,9.8607,9.8677,9.7973,9.8114,213200.0
2010-04-07 15:10:00,13.92,13.93,13.87,13.92,209000.0,9.8114,9.8184,9.7761,9.8114,209000.0
2010-04-07 15:20:00,13.92,13.92,13.88,13.88,92400.0,9.8114,9.8114,9.7832,9.7832,92400.0
2010-04-07 15:30:00,13.88,13.92,13.87,13.92,163000.0,9.7832,9.8114,9.7761,9.8114,163000.0
2010-04-07 15:40:00,13.9,13.94,13.89,13.94,130400.0,9.7973,9.8255,9.7902,9.8255,130400.0
2010-04-07 15:50:00,13.94,13.99,13.92,13.97,352800.0,9.8255,9.8607,9.8114,9.8466,352800.0
2010-04-08 09:30:00,13.88,13.96,13.75,13.8,72800.0,9.7832,9.8396,9.6915,9.7268,72800.0
2010-04-08 09:40:00,13.79,13.81,13.72,13.79,50600.0,9.7197,9.7338,9.6704,9.7197,50600.0
2010-04-08 09:50:00,13.79,13.8,13.74,13.79,51800.0,9.7197,9.7268,9.6845,9.7197,51800.0
2010-04-08 10:00:00,13.79,13.84,13.78,13.81,86800.0,9.7197,9.755,9.7127,9.7338,86800.0
2010-04-08 10:10:00,13.81,13.9,13.81,13.88,73400.0,9.7338,9.7973,9.7338,9.7832,73400.0
2010-04-08 10:20:00,13.86,13.97,13.85,13.97,237800.0,9.7691,9.8466,9.762,9.8466,237800.0
2010-04-08 10:30:00,13.97,14.0,13.91,13.91,49600.0,9.8466,9.8677,9.8043,9.8043,49600.0
2010-04-08 10:40:00,13.92,13.93,13.89,13.92,53800.0,9.8114,9.8184,9.7902,9.8114,53800.0
2010-04-08 10:50:00,13.92,13.96,13.92,13.94,98400.0,9.8114,9.8396,9.8114,9.8255,98400.0
2010-04-08 11:00:00,13.95,13.95,13.93,13.94,39400.0,9.8325,9.8325,9.8184,9.8255,39400.0
2010-04-08 11:10:00,13.93,13.94,13.9,13.9,29600.0,9.8184,9.8255,9.7973,9.7973,29600.0
2010-04-08 11:20:00,13.9,13.93,13.9,13.9,28200.0,9.7973,9.8184,9.7973,9.7973,28200.0
2010-04-08 11:30:00,13.9,13.92,13.9,13.92,37000.0,9.7973,9.8114,9.7973,9.8114,37000.0
2010-04-08 11:40:00,13.92,13.95,13.92,13.95,29600.0,9.8114,9.8325,9.8114,9.8325,29600.0
2010-04-08 11:50:00,13.95,13.99,13.95,13.97,41400.0,9.8325,9.8607,9.8325,9.8466,41400.0
2010-04-08 12:00:00,13.98,13.99,13.97,13.98,61600.0,9.8536,9.8607,9.8466,9.8536,61600.0
2010-04-08 12:10:00,13.97,14.02,13.97,14.01,68200.0,9.8466,9.8818,9.8466,9.8748,68200.0
2010-04-08 12:20:00,14.02,14.03,13.99,14.02,29000.0,9.8818,9.8889,9.8607,9.8818,29000.0
2010-04-08 12:30:00,14.01,14.01,14.0,14.01,23200.0,9.8748,9.8748,9.8677,9.8748,23200.0
2010-04-08 12:40:00,14.0,14.04,13.99,14.02,47800.0,9.8677,9.8959,9.8607,9.8818,47800.0
2010-04-08 12:50:00,14.03,14.03,14.0,14.02,33600.0,9.8889,9.8889,9.8677,9.8818,33600.0
2010-04-08 13:00:00,14.02,14.05,14.02,14.04,26600.0,9.8818,9.903,9.8818,9.8959,26600.0
2010-04-08 13:10:00,14.04,14.04,14.02,14.02,31400.0,9.8959,9.8959,9.8818,9.8818,31400.0
2010-04-08 13:20:00,14.02,14.02,13.99,14.01,36400.0,9.8818,9.8818,9.8607,9.8748,36400.0
2010-04-08 13:30:00,14.01,14.04,14.01,14.04,35000.0,9.8748,9.8959,9.8748,9.8959,35000.0
2010-04-08 13:40:00,14.03,14.04,14.02,14.04,19000.0,9.8889,9.8959,9.8818,9.8959,19000.0
2010-04-08 13:50:00,14.04,14.04,14.0,14.0,36200.0,9.8959,9.8959,9.8677,9.8677,36200.0
2010-04-08 14:00:00,14.0,14.02,14.0,14.02,29600.0,9.8677,9.8818,9.8677,9.8818,29600.0
2010-04-08 14:10:00,14.02,14.05,14.01,14.04,19800.0,9.8818,9.903,9.8748,9.8959,19800.0
2010-04-08 14:20:00,14.05,14.05,14.02,14.04,23800.0,9.903,9.903,9.8818,9.8959,23800.0
2010-04-08 14:30:00,14.04,14.05,14.01,14.05,41600.0,9.8959,9.903,9.8748,9.903,41600.0
2010-04-08 14:40:00,14.04,14.09,14.04,14.09,58200.0,9.8959,9.9312,9.8959,9.9312,58200.0
2010-04-08 14:50:00,14.09,14.11,14.06,14.07,86800.0,9.9312,9.9453,9.91,9.9171,86800.0
2010-04-08 15:00:00,14.07,14.08,14.05,14.06,136400.0,9.9171,9.9241,9.903,9.91,136400.0
2010-04-08 15:10:00,14.05,14.06,14.03,14.05,96800.0,9.903,9.91,9.8889,9.903,96800.0
2010-04-08 15:20:00,14.05,14.06,14.03,14.03,67400.0,9.903,9.91,9.8889,9.8889,67400.0
2010-04-08 15:30:00,14.04,14.04,14.02,14.03,163000.0,9.8959,9.8959,9.8818,9.8889,163000.0
2010-04-08 15:40:00,14.03,14.05,14.02,14.05,187400.0,9.8889,9.903,9.8818,9.903,187400.0
2010-04-08 15:50:00,14.05,14.06,14.03,14.05,136200.0,9.903,9.91,9.8889,9.903,136200.0
2010-04-09 09:30:00,14.68,14.8,14.56,14.61,460000.0,10.347,10.4316,10.2625,10.2977,460000.0
2010-04-09 09:40:00,14.6,14.6,14.47,14.51,283200.0,10.2906,10.2906,10.199,10.2272,283200.0
2010-04-09 09:50:00,14.51,14.54,14.44,14.47,284200.0,10.2272,10.2484,10.1779,10.199,284200.0
2010-04-09 10:00:00,14.47,14.52,14.45,14.47,124200.0,10.199,10.2343,10.1849,10.199,124200.0
2010-04-09 10:10:00,14.47,14.54,14.47,14.54,468200.0,10.199,10.2484,10.199,10.2484,468200.0
2010-04-09 10:20:00,14.54,14.59,14.53,14.56,357800.0,10.2484,10.2836,10.2413,10.2625,357800.0
2010-04-09 10:30:00,14.56,14.65,14.55,14.59,215600.0,10.2625,10.3259,10.2554,10.2836,215600.0
2010-04-09 10:40:00,14.59,14.61,14.49,14.61,196400.0,10.2836,10.2977,10.2131,10.2977,196400.0
2010-04-09 10:50:00,14.61,14.62,14.59,14.6,204000.0,10.2977,10.3047,10.2836,10.2906,204000.0
2010-04-09 11:00:00,14.6,14.6,14.57,14.59,107400.0,10.2906,10.2906,10.2695,10.2836,107400.0
2010-04-09 11:10:00,14.59,14.69,14.59,14.67,154200.0,10.2836,10.3541,10.2836,10.34,154200.0
2010-04-09 11:20:00,14.68,14.74,14.66,14.71,107000.0,10.347,10.3893,10.3329,10.3682,107000.0
2010-04-09 11:30:00,14.71,14.72,14.67,14.69,105600.0,10.3682,10.3752,10.34,10.3541,105600.0
2010-04-09 11:40:00,14.69,14.73,14.69,14.7,73400.0,10.3541,10.3823,10.3541,10.3611,73400.0
2010-04-09 11:50:00,14.7,14.72,14.7,14.71,58000.0,10.3611,10.3752,10.3611,10.3682,58000.0
2010-04-09 12:00:00,14.72,14.72,14.71,14.72,27000.0,10.3752,10.3752,10.3682,10.3752,27000.0
2010-04-09 12:10:00,14.72,14.72,14.69,14.7,58800.0,10.3752,10.3752,10.3541,10.3611,58800.0
2010-04-09 12:20:00,14.7,14.7,14.62,14.65,152800.0,10.3611,10.3611,10.3047,10.3259,152800.0
2010-04-09 12:30:00,14.65,14.67,14.62,14.62,65600.0,10.3259,10.34,10.3047,10.3047,65600.0
2010-04-09 12:40:00,14.63,14.63,14.62,14.63,32000.0,10.3118,10.3118,10.3047,10.3118,32000.0
2010-04-09 12:50:00,14.63,14.63,14.62,14.63,58400.0,10.3118,10.3118,10.3047,10.3118,58400.0
2010-04-09 13:00:00,14.63,14.63,14.59,14.6,60400.0,10.3118,10.3118,10.2836,10.2906,60400.0
2010-04-09 13:10:00,14.6,14.63,14.6,14.63,42800.0,10.2906,10.3118,10.2906,10.3118,42800.0
2010-04-09 13:20:00,14.63,14.65,14.63,14.65,42800.0,10.3118,10.3259,10.3118,10.3259,42800.0
2010-04-09 13:30:00,14.65,14.68,14.65,14.67,37600.0,10.3259,10.347,10.3259,10.34,37600.0
2010-04-09 13:40:00,14.67,14.7,14.67,14.69,40200.0,10.34,10.3611,10.34,10.3541,40200.0
2010-04-09 13:50:00,14.69,14.7,14.67,14.68,82000.0,10.3541,10.3611,10.34,10.347,82000.0
2010-04-09 14:00:00,14.67,14.7,14.63,14.69,94200.0,10.34,10.3611,10.3118,10.3541,94200.0
2010-04-09 14:10:00,14.69,14.72,14.68,14.72,73600.0,10.3541,10.3752,10.347,10.3752,73600.0
2010-04-09 14:20:00,14.72,14.76,14.72,14.76,64800.0,10.3752,10.4034,10.3752,10.4034,64800.0
2010-04-09 14:30:00,14.76,14.84,14.76,14.82,136800.0,10.4034,10.4598,10.4034,10.4457,136800.0
2010-04-09 14:40:00,14.83,14.84,14.79,14.8,125000.0,10.4528,10.4598,10.4246,10.4316,125000.0
2010-04-09 14:50:00,14.81,14.81,14.77,14.78,115800.0,10.4387,10.4387,10.4105,10.4175,115800.0
2010-04-09 15:00:00,14.78,14.78,14.71,14.71,189800.0,10.4175,10.4175,10.3682,10.3682,189800.0
2010-04-09 15:10:00,14.71,14.71,14.68,14.69,105400.0,10.3682,10.3682,10.347,10.3541,105400.0
2010-04-09 15:20:00,14.69,14.74,14.65,14.74,185400.0,10.3541,10.3893,10.3259,10.3893,185400.0
2010-04-09 15:30:00,14.74,14.74,14.67,14.69,143400.0,10.3893,10.3893,10.34,10.3541,143400.0
2010-04-09 15:40:00,14.69,14.72,14.69,14.7,168800.0,10.3541,10.3752,10.3541,10.3611,168800.0
2010-04-09 15:50:00,14.71,14.74,14.7,14.72,678000.0,10.3682,10.3893,10.3611,10.3752,678000.0
2010-04-12 09:30:00,14.72,14.72,14.55,14.57,92400.0,10.3752,10.3752,10.2554,10.2695,92400.0
2010-04-12 09:40:00,14.57,14.74,14.57,14.72,84800.0,10.2695,10.3893,10.2695,10.3752,84800.0
2010-04-12 09:50:00,14.72,14.75,14.65,14.68,88400.0,10.3752,10.3964,10.3259,10.347,88400.0
2010-04-12 10:00:00,14.68,14.77,14.68,14.74,53600.0,10.347,10.4105,10.347,10.3893,53600.0
2010-04-12 10:10:00,14.74,14.8,14.7,14.72,65000.0,10.3893,10.4316,10.3611,10.3752,65000.0
2010-04-12 10:20:00,14.72,14.77,14.72,14.74,29000.0,10.3752,10.4105,10.3752,10.3893,29000.0
2010-04-12 10:30:00,14.74,14.77,14.71,14.72,67400.0,10.3893,10.4105,10.3682,10.3752,67400.0
2010-04-12 10:40:00,14.72,14.77,14.72,14.75,30800.0,10.3752,10.4105,10.3752,10.3964,30800.0
2010-04-12 10:50:00,14.74,14.75,14.72,14.74,23800.0,10.3893,10.3964,10.3752,10.3893,23800.0
2010-04-12 11:00:00,14.74,14.79,14.74,14.79,45000.0,10.3893,10.4246,10.3893,10.4246,45000.0
2010-04-12 11:10:00,14.79,14.79,14.75,14.75,27800.0,10.4246,10.4246,10.3964,10.3964,27800.0
2010-04-12 11:20:00,14.76,14.76,14.72,14.72,43600.0,10.4034,10.4034,10.3752,10.3752,43600.0
2010-04-12 11:30:00,14.72,14.77,14.7,14.76,60000.0,10.3752,10.4105,10.3611,10.4034,60000.0
2010-04-12 11:40:00,14.76,14.76,14.74,14.74,16400.0,10.4034,10.4034,10.3893,10.3893,16400.0
2010-04-12 11:50:00,14.74,14.74,14.72,14.72,20800.0,10.3893,10.3893,10.3752,10.3752,20800.0
2010-04-12 12:00:00,14.71,14.74,14.71,14.72,23200.0,10.3682,10.3893,10.3682,10.3752,23200.0
2010-04-12 12:10:00,14.72,14.73,14.72,14.72,13200.0,10.3752,10.3823,10.3752,10.3752,13200.0
2010-04-12 12:20:00,14.72,14.72,14.69,14.69,14600.0,10.3752,10.3752,10.3541,10.3541,14600.0
2010-04-12 12:30:00,14.69,14.69,14.66,14.67,24800.0,10.3541,10.3541,10.3329,10.34,24800.0
2010-04-12 12:40:00,14.68,14.69,14.66,14.66,14000.0,10.347,10.3541,10.3329,10.3329,14000.0
2010-04-12 12:50:00,14.66,14.71,14.65,14.7,25600.0,10.3329,10.3682,10.3259,10.3611,25600.0
2010-04-12 13:00:00,14.7,14.71,14.66,14.69,89600.0,10.3611,10.3682,10.3329,10.3541,89600.0
2010-04-12 13:10:00,14.7,14.71,14.68,14.71,26800.0,10.3611,10.3682,10.347,10.3682,26800.0
2010-04-12 13:20:00,14.71,14.71,14.68,14.69,17800.0,10.3682,10.3682,10.347,10.3541,17800.0
2010-04-12 13:30:00,14.69,14.72,14.67,14.72,45400.0,10.3541,10.3752,10.34,10.3752,45400.0
2010-04-12 13:40:00,14.72,14.72,14.68,14.71,149600.0,10.3752,10.3752,10.347,10.3682,149600.0
2010-04-12 13:50:00,14.7,14.72,14.67,14.68,25000.0,10.3611,10.3752,10.34,10.347,25000.0
2010-04-12 14:00:00,14.68,14.72,14.68,14.69,40600.0,10.347,10.3752,10.347,10.3541,40600.0
2010-04-12 14:10:00,14.69,14.72,14.68,14.69,28600.0,10.3541,10.3752,10.347,10.3541,28600.0
2010-04-12 14:20:00,14.69,14.71,14.68,14.71,20800.0,10.3541,10.3682,10.347,10.3682,20800.0
2010-04-12 14:30:00,14.72,14.72,14.69,14.69,35600.0,10.3752,10.3752,10.3541,10.3541,35600.0
2010-04-12 14:40:00,14.69,14.71,14.66,14.71,187000.0,10.3541,10.3682,10.3329,10.3682,187000.0
2010-04-12 14:50:00,14.71,14.72,14.69,14.72,81800.0,10.3682,10.3752,10.3541,10.3752,81800.0
2010-04-12 15:00:00,14.72,14.74,14.7,14.72,122200.0,10.3752,10.3893,10.3611,10.3752,122200.0
2010-04-12 15:10:00,14.72,14.74,14.71,14.72,128200.0,10.3752,10.3893,10.3682,10.3752,128200.0
2010-04-12 15:20:00,14.72,14.73,14.68,14.72,99800.0,10.3752,10.3823,10.347,10.3752,99800.0
2010-04-12 15:30:00,14.72,14.72,14.69,14.72,123400.0,10.3752,10.3752,10.3541,10.3752,123400.0
2010-04-12 15:40:00,14.72,14.72,14.67,14.68,165600.0,10.3752,10.3752,10.34,10.347,165600.0
2010-04-12 15:50:00,14.68,14.69,14.66,14.69,163800.0,10.347,10.3541,10.3329,10.3541,163800.0
2010-04-13 09:30:00,14.61,14.65,14.58,14.59,85600.0,10.2977,10.3259,10.2766,10.2836,85600.0
2010-04-13 09:40:00,14.6,14.65,14.59,14.64,90600.0,10.2906,10.3259,10.2836,10.3188,90600.0
2010-04-13 09:50:00,14.63,14.72,14.63,14.65,44200.0,10.3118,10.3752,10.3118,10.3259,44200.0
2010-04-13 10:00:00,14.65,14.69,14.63,14.69,76800.0,10.3259,10.3541,10.3118,10.3541,76800.0
2010-04-13 10:10:00,14.69,14.7,14.63,14.63,43000.0,10.3541,10.3611,10.3118,10.3118,43000.0
2010-04-13 10:20:00,14.63,14.63,14.6,14.6,78800.0,10.3118,10.3118,10.2906,10.2906,78800.0
2010-04-13 10:30:00,14.6,14.6,14.5,14.53,106400.0,10.2906,10.2906,10.2202,10.2413,106400.0
2010-04-13 10:40:00,14.54,14.55,14.51,14.55,45400.0,10.2484,10.2554,10.2272,10.2554,45400.0
2010-04-13 10:50:00,14.55,14.55,14.53,14.54,34600.0,10.2554,10.2554,10.2413,10.2484,34600.0
2010-04-13 11:00:00,14.54,14.54,14.49,14.53,65800.0,10.2484,10.2484,10.2131,10.2413,65800.0
2010-04-13 11:10:00,14.53,14.54,14.49,14.54,42400.0,10.2413,10.2484,10.2131,10.2484,42400.0
2010-04-13 11:20:00,14.54,14.56,14.49,14.49,31200.0,10.2484,10.2625,10.2131,10.2131,31200.0
2010-04-13 11:30:00,14.49,14.54,14.49,14.52,59000.0,10.2131,10.2484,10.2131,10.2343,59000.0
2010-04-13 11:40:00,14.52,14.53,14.51,14.51,30600.0,10.2343,10.2413,10.2272,10.2272,30600.0
2010-04-13 11:50:00,14.52,14.52,14.48,14.51,27000.0,10.2343,10.2343,10.2061,10.2272,27000.0
2010-04-13 12:00:00,14.52,14.52,14.5,14.5,21200.0,10.2343,10.2343,10.2202,10.2202,21200.0
2010-04-13 12:10:00,14.51,14.56,14.51,14.56,41200.0,10.2272,10.2625,10.2272,10.2625,41200.0
2010-04-13 12:20:00,14.56,14.61,14.55,14.6,37600.0,10.2625,10.2977,10.2554,10.2906,37600.0
2010-04-13 12:30:00,14.6,14.61,14.58,14.61,38400.0,10.2906,10.2977,10.2766,10.2977,38400.0
2010-04-13 12:40:00,14.61,14.63,14.61,14.63,27200.0,10.2977,10.3118,10.2977,10.3118,27200.0
2010-04-13 12:50:00,14.63,14.7,14.62,14.69,67600.0,10.3118,10.3611,10.3047,10.3541,67600.0
2010-04-13 13:00:00,14.68,14.69,14.65,14.69,52600.0,10.347,10.3541,10.3259,10.3541,52600.0
2010-04-13 13:10:00,14.69,14.71,14.68,14.69,93800.0,10.3541,10.3682,10.347,10.3541,93800.0
2010-04-13 13:20:00,14.68,14.68,14.65,14.65,15400.0,10.347,10.347,10.3259,10.3259,15400.0
2010-04-13 13:30:00,14.65,14.67,14.65,14.66,11400.0,10.3259,10.34,10.3259,10.3329,11400.0
2010-04-13 13:40:00,14.67,14.68,14.64,14.67,43800.0,10.34,10.347,10.3188,10.34,43800.0
2010-04-13 13:50:00,14.67,14.72,14.66,14.72,42600.0,10.34,10.3752,10.3329,10.3752,42600.0
2010-04-13 14:00:00,14.72,14.72,14.69,14.69,43000.0,10.3752,10.3752,10.3541,10.3541,43000.0
2010-04-13 14:10:00,14.69,14.7,14.66,14.68,20400.0,10.3541,10.3611,10.3329,10.347,20400.0
2010-04-13 14:20:00,14.67,14.68,14.66,14.68,35600.0,10.34,10.347,10.3329,10.347,35600.0
2010-04-13 14:30:00,14.67,14.69,14.65,14.65,27600.0,10.34,10.3541,10.3259,10.3259,27600.0
2010-04-13 14:40:00,14.65,14.67,14.63,14.65,29600.0,10.3259,10.34,10.3118,10.3259,29600.0
2010-04-13 14:50:00,14.66,14.68,14.64,14.66,39800.0,10.3329,10.347,10.3188,10.3329,39800.0
2010-04-13 15:00:00,14.66,14.68,14.65,14.68,50800.0,10.3329,10.347,10.3259,10.347,50800.0
2010-04-13 15:10:00,14.68,14.7,14.68,14.69,87200.0,10.347,10.3611,10.347,10.3541,87200.0
2010-04-13 15:20:00,14.69,14.7,14.67,14.68,132400.0,10.3541,10.3611,10.34,10.347,132400.0
2010-04-13 15:30:00,14.67,14.7,14.67,14.69,92600.0,10.34,10.3611,10.34,10.3541,92600.0
2010-04-13 15:40:00,14.69,14.69,14.66,14.68,207200.0,10.3541,10.3541,10.3329,10.347,207200.0
2010-04-13 15:50:00,14.68,14.68,14.67,14.68,127800.0,10.347,10.347,10.34,10.347,127800.0
2010-04-14 09:30:00,14.75,14.96,14.67,14.96,199800.0,10.3964,10.5444,10.34,10.5444,199800.0
2010-04-14 09:40:00,14.94,14.95,14.87,14.92,190600.0,10.5303,10.5373,10.481,10.5162,190600.0
2010-04-14 09:50:00,14.92,15.04,14.92,15.04,94800.0,10.5162,10.6008,10.5162,10.6008,94800.0
2010-04-14 10:00:00,15.03,15.03,14.95,15.02,50000.0,10.5937,10.5937,10.5373,10.5867,50000.0
2010-04-14 10:10:00,15.03,15.05,15.0,15.05,88400.0,10.5937,10.6078,10.5726,10.6078,88400.0
2010-04-14 10:20:00,15.05,15.06,15.0,15.02,55800.0,10.6078,10.6149,10.5726,10.5867,55800.0
2010-04-14 10:30:00,15.02,15.06,15.01,15.01,63200.0,10.5867,10.6149,10.5796,10.5796,63200.0
2010-04-14 10:40:00,14.99,15.01,14.95,14.97,229400.0,10.5655,10.5796,10.5373,10.5514,229400.0
2010-04-14 10:50:00,14.97,15.01,14.96,14.99,61600.0,10.5514,10.5796,10.5444,10.5655,61600.0
2010-04-14 11:00:00,15.0,15.01,14.96,14.96,43200.0,10.5726,10.5796,10.5444,10.5444,43200.0
2010-04-14 11:10:00,14.96,14.97,14.95,14.96,78000.0,10.5444,10.5514,10.5373,10.5444,78000.0
2010-04-14 11:20:00,14.95,14.97,14.95,14.95,220200.0,10.5373,10.5514,10.5373,10.5373,220200.0
2010-04-14 11:30:00,14.95,14.95,14.87,14.87,46000.0,10.5373,10.5373,10.481,10.481,46000.0
2010-04-14 11:40:00,14.88,14.97,14.88,14.96,57800.0,10.488,10.5514,10.488,10.5444,57800.0
2010-04-14 11:50:00,14.96,14.96,14.95,14.95,13200.0,10.5444,10.5444,10.5373,10.5373,13200.0
2010-04-14 12:00:00,14.95,14.97,14.95,14.95,106600.0,10.5373,10.5514,10.5373,10.5373,106600.0
2010-04-14 12:10:00,14.95,14.98,14.95,14.97,119400.0,10.5373,10.5585,10.5373,10.5514,119400.0
2010-04-14 12:20:00,14.97,14.98,14.95,14.97,163000.0,10.5514,10.5585,10.5373,10.5514,163000.0
2010-04-14 12:30:00,14.96,14.97,14.94,14.95,150400.0,10.5444,10.5514,10.5303,10.5373,150400.0
2010-04-14 12:40:00,14.95,14.96,14.93,14.94,38000.0,10.5373,10.5444,10.5232,10.5303,38000.0
2010-04-14 12:50:00,14.95,14.95,14.94,14.95,22400.0,10.5373,10.5373,10.5303,10.5373,22400.0
2010-04-14 13:00:00,14.95,14.99,14.95,14.97,181200.0,10.5373,10.5655,10.5373,10.5514,181200.0
2010-04-14 13:10:00,14.97,14.97,14.94,14.94,63800.0,10.5514,10.5514,10.5303,10.5303,63800.0
2010-04-14 13:20:00,14.94,14.96,14.94,14.96,46600.0,10.5303,10.5444,10.5303,10.5444,46600.0
2010-04-14 13:30:00,14.96,14.99,14.96,14.97,231800.0,10.5444,10.5655,10.5444,10.5514,231800.0
2010-04-14 13:40:00,14.99,14.99,14.96,14.97,58800.0,10.5655,10.5655,10.5444,10.5514,58800.0
2010-04-14 13:50:00,14.97,14.97,14.92,14.93,115600.0,10.5514,10.5514,10.5162,10.5232,115600.0
2010-04-14 14:00:00,14.93,14.95,14.92,14.95,54000.0,10.5232,10.5373,10.5162,10.5373,54000.0
2010-04-14 14:10:00,14.95,14.97,14.94,14.95,60200.0,10.5373,10.5514,10.5303,10.5373,60200.0
2010-04-14 14:20:00,14.95,15.0,14.95,15.0,39600.0,10.5373,10.5726,10.5373,10.5726,39600.0
2010-04-14 14:30:00,15.0,15.02,14.99,15.02,46000.0,10.5726,10.5867,10.5655,10.5867,46000.0
2010-04-14 14:40:00,15.02,15.04,14.99,14.99,69400.0,10.5867,10.6008,10.5655,10.5655,69400.0
2010-04-14 14:50:00,14.99,15.01,14.99,15.01,67600.0,10.5655,10.5796,10.5655,10.5796,67600.0
2010-04-14 15:00:00,15.01,15.01,14.99,15.01,84000.0,10.5796,10.5796,10.5655,10.5796,84000.0
2010-04-14 15:10:00,15.01,15.02,15.01,15.02,84800.0,10.5796,10.5867,10.5796,10.5867,84800.0
2010-04-14 15:20:00,15.01,15.06,15.01,15.06,195400.0,10.5796,10.6149,10.5796,10.6149,195400.0
2010-04-14 15:30:00,15.06,15.09,15.05,15.09,206000.0,10.6149,10.636,10.6078,10.636,206000.0
2010-04-14 15:40:00,15.09,15.1,15.06,15.07,283600.0,10.636,10.6431,10.6149,10.6219,283600.0
2010-04-14 15:50:00,15.08,15.08,15.0,15.03,588600.0,10.629,10.629,10.5726,10.5937,588600.0
2010-04-15 09:30:00,14.97,15.01,14.85,14.9,90000.0,10.5514,10.5796,10.4669,10.5021,90000.0
2010-04-15 09:40:00,14.92,15.05,14.9,15.05,118400.0,10.5162,10.6078,10.5021,10.6078,118400.0
2010-04-15 09:50:00,15.05,15.05,14.97,14.99,55000.0,10.6078,10.6078,10.5514,10.5655,55000.0
2010-04-15 10:00:00,14.99,15.01,14.97,14.99,57600.0,10.5655,10.5796,10.5514,10.5655,57600.0
2010-04-15 10:10:00,14.98,15.05,14.97,15.05,88200.0,10.5585,10.6078,10.5514,10.6078,88200.0
2010-04-15 10:20:00,15.05,15.11,15.05,15.08,69400.0,10.6078,10.6501,10.6078,10.629,69400.0
2010-04-15 10:30:00,15.09,15.13,15.09,15.13,36800.0,10.636,10.6642,10.636,10.6642,36800.0
2010-04-15 10:40:00,15.13,15.15,15.11,15.15,69200.0,10.6642,10.6783,10.6501,10.6783,69200.0
2010-04-15 10:50:00,15.15,15.18,15.13,15.15,55800.0,10.6783,10.6995,10.6642,10.6783,55800.0
2010-04-15 11:00:00,15.16,15.17,15.12,15.13,31400.0,10.6854,10.6924,10.6572,10.6642,31400.0
2010-04-15 11:10:00,15.13,15.14,15.12,15.13,64800.0,10.6642,10.6713,10.6572,10.6642,64800.0
2010-04-15 11:20:00,15.13,15.13,15.1,15.11,54200.0,10.6642,10.6642,10.6431,10.6501,54200.0
2010-04-15 11:30:00,15.11,15.12,15.09,15.11,50200.0,10.6501,10.6572,10.636,10.6501,50200.0
2010-04-15 11:40:00,15.11,15.11,15.05,15.06,37600.0,10.6501,10.6501,10.6078,10.6149,37600.0
2010-04-15 11:50:00,15.05,15.06,15.0,15.01,29000.0,10.6078,10.6149,10.5726,10.5796,29000.0
2010-04-15 12:00:00,15.01,15.04,15.0,15.04,26600.0,10.5796,10.6008,10.5726,10.6008,26600.0
2010-04-15 12:10:00,15.03,15.09,15.02,15.08,60800.0,10.5937,10.636,10.5867,10.629,60800.0
2010-04-15 12:20:00,15.07,15.09,15.05,15.06,53200.0,10.6219,10.636,10.6078,10.6149,53200.0
2010-04-15 12:30:00,15.06,15.08,15.06,15.07,24400.0,10.6149,10.629,10.6149,10.6219,24400.0
2010-04-15 12:40:00,15.08,15.09,15.04,15.06,75800.0,10.629,10.636,10.6008,10.6149,75800.0
2010-04-15 12:50:00,15.06,15.06,15.04,15.06,41400.0,10.6149,10.6149,10.6008,10.6149,41400.0
2010-04-15 13:00:00,15.06,15.08,15.06,15.08,28200.0,10.6149,10.629,10.6149,10.629,28200.0
2010-04-15 13:10:00,15.07,15.08,15.06,15.06,49200.0,10.6219,10.629,10.6149,10.6149,49200.0
2010-04-15 13:20:00,15.07,15.11,15.06,15.11,36600.0,10.6219,10.6501,10.6149,10.6501,36600.0
2010-04-15 13:30:00,15.12,15.12,15.1,15.12,15800.0,10.6572,10.6572,10.6431,10.6572,15800.0
2010-04-15 13:40:00,15.12,15.12,15.11,15.11,16800.0,10.6572,10.6572,10.6501,10.6501,16800.0
2010-04-15 13:50:00,15.11,15.12,15.07,15.08,66400.0,10.6501,10.6572,10.6219,10.629,66400.0
2010-04-15 14:00:00,15.07,15.12,15.07,15.12,51800.0,10.6219,10.6572,10.6219,10.6572,51800.0
2010-04-15 14:10:00,15.11,15.13,15.1,15.13,40800.0,10.6501,10.6642,10.6431,10.6642,40800.0
2010-04-15 14:20:00,15.13,15.15,15.13,15.15,72000.0,10.6642,10.6783,10.6642,10.6783,72000.0
2010-04-15 14:30:00,15.15,15.15,15.13,15.13,32200.0,10.6783,10.6783,10.6642,10.6642,32200.0
2010-04-15 14:40:00,15.13,15.14,15.11,15.11,46000.0,10.6642,10.6713,10.6501,10.6501,46000.0
2010-04-15 14:50:00,15.12,15.12,15.07,15.09,77800.0,10.6572,10.6572,10.6219,10.636,77800.0
2010-04-15 15:00:00,15.09,15.1,15.06,15.08,76800.0,10.636,10.6431,10.6149,10.629,76800.0
2010-04-15 15:10:00,15.08,15.12,15.07,15.11,113600.0,10.629,10.6572,10.6219,10.6501,113600.0
2010-04-15 15:20:00,15.11,15.12,15.09,15.1,122200.0,10.6501,10.6572,10.636,10.6431,122200.0
2010-04-15 15:30:00,15.1,15.11,15.04,15.04,124000.0,10.6431,10.6501,10.6008,10.6008,124000.0
2010-04-15 15:40:00,15.04,15.05,15.02,15.03,244400.0,10.6008,10.6078,10.5867,10.5937,244400.0
2010-04-15 15:50:00,15.03,15.07,15.02,15.06,324600.0,10.5937,10.6219,10.5867,10.6149,324600.0
2010-04-16 09:30:00,14.97,15.03,14.85,15.02,51800.0,10.5514,10.5937,10.4669,10.5867,51800.0
2010-04-16 09:40:00,15.01,15.01,14.9,14.91,54600.0,10.5796,10.5796,10.5021,10.5092,54600.0
2010-04-16 09:50:00,14.9,14.92,14.81,14.83,70000.0,10.5021,10.5162,10.4387,10.4528,70000.0
2010-04-16 10:00:00,14.83,14.88,14.79,14.8,67600.0,10.4528,10.488,10.4246,10.4316,67600.0
2010-04-16 10:10:00,14.8,14.92,14.8,14.92,33000.0,10.4316,10.5162,10.4316,10.5162,33000.0
2010-04-16 10:20:00,14.92,14.94,14.84,14.87,46800.0,10.5162,10.5303,10.4598,10.481,46800.0
2010-04-16 10:30:00,14.86,14.91,14.79,14.79,80800.0,10.4739,10.5092,10.4246,10.4246,80800.0
2010-04-16 10:40:00,14.81,14.89,14.78,14.79,60000.0,10.4387,10.4951,10.4175,10.4246,60000.0
2010-04-16 10:50:00,14.78,14.81,14.69,14.77,79600.0,10.4175,10.4387,10.3541,10.4105,79600.0
2010-04-16 11:00:00,14.76,14.85,14.76,14.83,52400.0,10.4034,10.4669,10.4034,10.4528,52400.0
2010-04-16 11:10:00,14.84,14.84,14.72,14.74,83400.0,10.4598,10.4598,10.3752,10.3893,83400.0
2010-04-16 11:20:00,14.74,14.82,14.73,14.79,130000.0,10.3893,10.4457,10.3823,10.4246,130000.0
2010-04-16 11:30:00,14.79,14.81,14.77,14.8,61600.0,10.4246,10.4387,10.4105,10.4316,61600.0
2010-04-16 11:40:00,14.8,14.84,14.77,14.79,94000.0,10.4316,10.4598,10.4105,10.4246,94000.0
2010-04-16 11:50:00,14.8,14.8,14.71,14.72,87400.0,10.4316,10.4316,10.3682,10.3752,87400.0
2010-04-16 12:00:00,14.72,14.74,14.69,14.72,119200.0,10.3752,10.3893,10.3541,10.3752,119200.0
2010-04-16 12:10:00,14.72,14.72,14.69,14.72,49200.0,10.3752,10.3752,10.3541,10.3752,49200.0
2010-04-16 12:20:00,14.72,14.74,14.71,14.73,26800.0,10.3752,10.3893,10.3682,10.3823,26800.0
2010-04-16 12:30:00,14.73,14.74,14.63,14.63,173400.0,10.3823,10.3893,10.3118,10.3118,173400.0
2010-04-16 12:40:00,14.65,14.71,14.63,14.68,88200.0,10.3259,10.3682,10.3118,10.347,88200.0
2010-04-16 12:50:00,14.68,14.72,14.68,14.71,95200.0,10.347,10.3752,10.347,10.3682,95200.0
2010-04-16 13:00:00,14.71,14.76,14.71,14.74,67200.0,10.3682,10.4034,10.3682,10.3893,67200.0
2010-04-16 13:10:00,14.75,14.75,14.69,14.7,36600.0,10.3964,10.3964,10.3541,10.3611,36600.0
2010-04-16 13:20:00,14.69,14.71,14.67,14.67,23400.0,10.3541,10.3682,10.34,10.34,23400.0
2010-04-16 13:30:00,14.67,14.68,14.65,14.67,31200.0,10.34,10.347,10.3259,10.34,31200.0
2010-04-16 13:40:00,14.67,14.74,14.67,14.74,66200.0,10.34,10.3893,10.34,10.3893,66200.0
2010-04-16 13:50:00,14.74,14.77,14.74,14.76,54800.0,10.3893,10.4105,10.3893,10.4034,54800.0
2010-04-16 14:00:00,14.76,14.83,14.74,14.81,73600.0,10.4034,10.4528,10.3893,10.4387,73600.0
2010-04-16 14:10:00,14.81,14.88,14.81,14.87,80400.0,10.4387,10.488,10.4387,10.481,80400.0
2010-04-16 14:20:00,14.86,14.88,14.85,14.88,81200.0,10.4739,10.488,10.4669,10.488,81200.0
2010-04-16 14:30:00,14.88,14.9,14.88,14.88,44400.0,10.488,10.5021,10.488,10.488,44400.0
2010-04-16 14:40:00,14.88,14.92,14.87,14.88,54800.0,10.488,10.5162,10.481,10.488,54800.0
2010-04-16 14:50:00,14.88,14.88,14.84,14.85,50800.0,10.488,10.488,10.4598,10.4669,50800.0
2010-04-16 15:00:00,14.84,14.87,14.79,14.81,204800.0,10.4598,10.481,10.4246,10.4387,204800.0
2010-04-16 15:10:00,14.81,14.84,14.79,14.8,107200.0,10.4387,10.4598,10.4246,10.4316,107200.0
2010-04-16 15:20:00,14.8,14.85,14.77,14.78,153200.0,10.4316,10.4669,10.4105,10.4175,153200.0
2010-04-16 15:30:00,14.78,14.82,14.76,14.82,112600.0,10.4175,10.4457,10.4034,10.4457,112600.0
2010-04-16 15:40:00,14.82,14.85,14.79,14.8,255800.0,10.4457,10.4669,10.4246,10.4316,255800.0
2010-04-16 15:50:00,14.8,14.84,14.77,14.77,352000.0,10.4316,10.4598,10.4105,10.4105,352000.0
2010-04-19 09:30:00,14.65,14.69,14.59,14.6,135000.0,10.3259,10.3541,10.2836,10.2906,135000.0
2010-04-19 09:40:00,14.61,14.65,14.6,14.65,77200.0,10.2977,10.3259,10.2906,10.3259,77200.0
2010-04-19 09:50:00,14.65,14.68,14.65,14.65,117000.0,10.3259,10.347,10.3259,10.3259,117000.0
2010-04-19 10:00:00,14.64,14.65,14.62,14.62,106600.0,10.3188,10.3259,10.3047,10.3047,106600.0
2010-04-19 10:10:00,14.63,14.63,14.59,14.59,117400.0,10.3118,10.3118,10.2836,10.2836,117400.0
2010-04-19 10:20:00,14.6,14.62,14.53,14.53,125200.0,10.2906,10.3047,10.2413,10.2413,125200.0
2010-04-19 10:30:00,14.53,14.55,14.44,14.45,159200.0,10.2413,10.2554,10.1779,10.1849,159200.0
2010-04-19 10:40:00,14.45,14.45,14.37,14.38,194200.0,10.1849,10.1849,10.1285,10.1356,194200.0
2010-04-19 10:50:00,14.38,14.4,14.3,14.31,166400.0,10.1356,10.1497,10.0792,10.0862,166400.0
2010-04-19 11:00:00,14.31,14.37,14.29,14.3,108400.0,10.0862,10.1285,10.0721,10.0792,108400.0
2010-04-19 11:10:00,14.3,14.37,14.28,14.37,85800.0,10.0792,10.1285,10.0651,10.1285,85800.0
2010-04-19 11:20:00,14.36,14.39,14.34,14.38,71800.0,10.1215,10.1426,10.1074,10.1356,71800.0
2010-04-19 11:30:00,14.38,14.4,14.33,14.35,103600.0,10.1356,10.1497,10.1003,10.1144,103600.0
2010-04-19 11:40:00,14.35,14.35,14.21,14.22,135400.0,10.1144,10.1144,10.0158,10.0228,135400.0
2010-04-19 11:50:00,14.22,14.22,14.09,14.09,128800.0,10.0228,10.0228,9.9312,9.9312,128800.0
2010-04-19 12:00:00,14.09,14.13,14.01,14.02,190800.0,9.9312,9.9594,9.8748,9.8818,190800.0
2010-04-19 12:10:00,14.01,14.05,13.95,14.05,226000.0,9.8748,9.903,9.8325,9.903,226000.0
2010-04-19 12:20:00,14.05,14.13,14.05,14.09,119800.0,9.903,9.9594,9.903,9.9312,119800.0
2010-04-19 12:30:00,14.1,14.1,14.06,14.08,44000.0,9.9382,9.9382,9.91,9.9241,44000.0
2010-04-19 12:40:00,14.06,14.12,14.06,14.12,96200.0,9.91,9.9523,9.91,9.9523,96200.0
2010-04-19 12:50:00,14.11,14.12,14.1,14.11,45400.0,9.9453,9.9523,9.9382,9.9453,45400.0
2010-04-19 13:00:00,14.11,14.11,14.06,14.06,38800.0,9.9453,9.9453,9.91,9.91,38800.0
2010-04-19 13:10:00,14.06,14.11,14.06,14.11,155400.0,9.91,9.9453,9.91,9.9453,155400.0
2010-04-19 13:20:00,14.11,14.15,14.09,14.11,64600.0,9.9453,9.9735,9.9312,9.9453,64600.0
2010-04-19 13:30:00,14.12,14.12,14.09,14.09,23800.0,9.9523,9.9523,9.9312,9.9312,23800.0
2010-04-19 13:40:00,14.1,14.12,14.06,14.06,61400.0,9.9382,9.9523,9.91,9.91,61400.0
2010-04-19 13:50:00,14.06,14.06,14.0,14.0,81000.0,9.91,9.91,9.8677,9.8677,81000.0
2010-04-19 14:00:00,14.0,14.03,13.99,14.02,88200.0,9.8677,9.8889,9.8607,9.8818,88200.0
2010-04-19 14:10:00,14.02,14.05,14.02,14.05,84200.0,9.8818,9.903,9.8818,9.903,84200.0
2010-04-19 14:20:00,14.05,14.09,14.04,14.08,71600.0,9.903,9.9312,9.8959,9.9241,71600.0
2010-04-19 14:30:00,14.08,14.1,14.06,14.1,83400.0,9.9241,9.9382,9.91,9.9382,83400.0
2010-04-19 14:40:00,14.1,14.1,14.05,14.06,136800.0,9.9382,9.9382,9.903,9.91,136800.0
2010-04-19 14:50:00,14.06,14.09,14.06,14.09,75400.0,9.91,9.9312,9.91,9.9312,75400.0
2010-04-19 15:00:00,14.09,14.13,14.09,14.13,208400.0,9.9312,9.9594,9.9312,9.9594,208400.0
2010-04-19 15:10:00,14.13,14.18,14.13,14.17,223000.0,9.9594,9.9946,9.9594,9.9876,223000.0
2010-04-19 15:20:00,14.17,14.2,14.16,14.18,142800.0,9.9876,10.0087,9.9805,9.9946,142800.0
2010-04-19 15:30:00,14.19,14.19,14.13,14.15,141600.0,10.0017,10.0017,9.9594,9.9735,141600.0
2010-04-19 15:40:00,14.15,14.22,14.12,14.2,135400.0,9.9735,10.0228,9.9523,10.0087,135400.0
2010-04-19 15:50:00,14.2,14.21,14.19,14.2,199200.0,10.0087,10.0158,10.0017,10.0087,199200.0
2010-04-20 09:30:00,14.29,14.47,14.29,14.43,231600.0,10.0721,10.199,10.0721,10.1708,231600.0
2010-04-20 09:40:00,14.43,14.44,14.36,14.37,252000.0,10.1708,10.1779,10.1215,10.1285,252000.0
2010-04-20 09:50:00,14.36,14.43,14.3,14.32,66400.0,10.1215,10.1708,10.0792,10.0933,66400.0
2010-04-20 10:00:00,14.33,14.4,14.32,14.36,49400.0,10.1003,10.1497,10.0933,10.1215,49400.0
2010-04-20 10:10:00,14.37,14.4,14.27,14.28,156200.0,10.1285,10.1497,10.0581,10.0651,156200.0
2010-04-20 10:20:00,14.29,14.29,14.23,14.23,48800.0,10.0721,10.0721,10.0299,10.0299,48800.0
2010-04-20 10:30:00,14.22,14.29,14.19,14.29,53400.0,10.0228,10.0721,10.0017,10.0721,53400.0
2010-04-20 10:40:00,14.29,14.31,14.27,14.28,68200.0,10.0721,10.0862,10.0581,10.0651,68200.0
2010-04-20 10:50:00,14.28,14.28,14.24,14.25,39000.0,10.0651,10.0651,10.0369,10.044,39000.0
2010-04-20 11:00:00,14.25,14.33,14.25,14.33,50400.0,10.044,10.1003,10.044,10.1003,50400.0
2010-04-20 11:10:00,14.33,14.38,14.31,14.34,63400.0,10.1003,10.1356,10.0862,10.1074,63400.0
2010-04-20 11:20:00,14.34,14.4,14.34,14.38,27800.0,10.1074,10.1497,10.1074,10.1356,27800.0
2010-04-20 11:30:00,14.39,14.39,14.35,14.37,38000.0,10.1426,10.1426,10.1144,10.1285,38000.0
2010-04-20 11:40:00,14.36,14.39,14.36,14.39,29200.0,10.1215,10.1426,10.1215,10.1426,29200.0
2010-04-20 11:50:00,14.39,14.4,14.38,14.39,35000.0,10.1426,10.1497,10.1356,10.1426,35000.0
2010-04-20 12:00:00,14.39,14.43,14.38,14.43,65600.0,10.1426,10.1708,10.1356,10.1708,65600.0
2010-04-20 12:10:00,14.43,14.47,14.42,14.47,41800.0,10.1708,10.199,10.1638,10.199,41800.0
2010-04-20 12:20:00,14.47,14.47,14.43,14.43,157000.0,10.199,10.199,10.1708,10.1708,157000.0
2010-04-20 12:30:00,14.43,14.47,14.43,14.47,41200.0,10.1708,10.199,10.1708,10.199,41200.0
2010-04-20 12:40:00,14.47,14.47,14.45,14.45,59800.0,10.199,10.199,10.1849,10.1849,59800.0
2010-04-20 12:50:00,14.45,14.51,14.44,14.51,83000.0,10.1849,10.2272,10.1779,10.2272,83000.0
2010-04-20 13:00:00,14.5,14.53,14.5,14.5,57000.0,10.2202,10.2413,10.2202,10.2202,57000.0
2010-04-20 13:10:00,14.51,14.54,14.49,14.54,69800.0,10.2272,10.2484,10.2131,10.2484,69800.0
2010-04-20 13:20:00,14.54,14.54,14.53,14.54,22200.0,10.2484,10.2484,10.2413,10.2484,22200.0
2010-04-20 13:30:00,14.54,14.56,14.52,14.56,58000.0,10.2484,10.2625,10.2343,10.2625,58000.0
2010-04-20 13:40:00,14.56,14.56,14.54,14.56,44800.0,10.2625,10.2625,10.2484,10.2625,44800.0
2010-04-20 13:50:00,14.55,14.56,14.54,14.55,37600.0,10.2554,10.2625,10.2484,10.2554,37600.0
2010-04-20 14:00:00,14.55,14.56,14.54,14.55,48000.0,10.2554,10.2625,10.2484,10.2554,48000.0
2010-04-20 14:10:00,14.55,14.56,14.53,14.54,72400.0,10.2554,10.2625,10.2413,10.2484,72400.0
2010-04-20 14:20:00,14.54,14.54,14.51,14.51,22600.0,10.2484,10.2484,10.2272,10.2272,22600.0
2010-04-20 14:30:00,14.52,14.52,14.5,14.51,91200.0,10.2343,10.2343,10.2202,10.2272,91200.0
2010-04-20 14:40:00,14.51,14.51,14.47,14.49,52200.0,10.2272,10.2272,10.199,10.2131,52200.0
2010-04-20 14:50:00,14.49,14.49,14.47,14.49,18600.0,10.2131,10.2131,10.199,10.2131,18600.0
2010-04-20 15:00:00,14.49,14.52,14.49,14.49,59000.0,10.2131,10.2343,10.2131,10.2131,59000.0
2010-04-20 15:10:00,14.49,14.5,14.46,14.47,47200.0,10.2131,10.2202,10.192,10.199,47200.0
2010-04-20 15:20:00,14.47,14.47,14.44,14.45,88200.0,10.199,10.199,10.1779,10.1849,88200.0
2010-04-20 15:30:00,14.44,14.45,14.42,14.44,107000.0,10.1779,10.1849,10.1638,10.1779,107000.0
2010-04-20 15:40:00,14.44,14.45,14.43,14.44,152400.0,10.1779,10.1849,10.1708,10.1779,152400.0
2010-04-20 15:50:00,14.44,14.44,14.42,14.43,270800.0,10.1779,10.1779,10.1638,10.1708,270800.0
2010-04-21 09:30:00,14.49,14.49,14.31,14.45,152400.0,10.2131,10.2131,10.0862,10.1849,152400.0
2010-04-21 09:40:00,14.46,14.93,14.43,14.91,888400.0,10.192,10.5232,10.1708,10.5092,888400.0
2010-04-21 09:50:00,14.91,15.29,14.89,15.13,1195800.0,10.5092,10.777,10.4951,10.6642,1195800.0
2010-04-21 10:00:00,15.13,15.18,14.97,15.03,431600.0,10.6642,10.6995,10.5514,10.5937,431600.0
2010-04-21 10:10:00,15.03,15.24,15.03,15.2,292000.0,10.5937,10.7417,10.5937,10.7136,292000.0
2010-04-21 10:20:00,15.19,15.52,15.19,15.49,437800.0,10.7065,10.9391,10.7065,10.918,437800.0
2010-04-21 10:30:00,15.49,15.6,15.35,15.36,763600.0,10.918,10.9955,10.8193,10.8263,763600.0
2010-04-21 10:40:00,15.36,15.38,15.22,15.25,313800.0,10.8263,10.8404,10.7277,10.7488,313800.0
2010-04-21 10:50:00,15.24,15.43,15.24,15.42,321800.0,10.7417,10.8757,10.7417,10.8686,321800.0
2010-04-21 11:00:00,15.41,15.42,15.36,15.38,122600.0,10.8616,10.8686,10.8263,10.8404,122600.0
2010-04-21 11:10:00,15.37,15.38,15.26,15.27,210000.0,10.8334,10.8404,10.7558,10.7629,210000.0
2010-04-21 11:20:00,15.27,15.27,15.17,15.24,205200.0,10.7629,10.7629,10.6924,10.7417,205200.0
2010-04-21 11:30:00,15.24,15.26,15.14,15.26,170400.0,10.7417,10.7558,10.6713,10.7558,170400.0
2010-04-21 11:40:00,15.25,15.37,15.24,15.33,155600.0,10.7488,10.8334,10.7417,10.8052,155600.0
2010-04-21 11:50:00,15.34,15.36,15.31,15.33,99600.0,10.8122,10.8263,10.7911,10.8052,99600.0
2010-04-21 12:00:00,15.34,15.34,15.25,15.25,114000.0,10.8122,10.8122,10.7488,10.7488,114000.0
2010-04-21 12:10:00,15.25,15.28,15.24,15.24,46000.0,10.7488,10.7699,10.7417,10.7417,46000.0
2010-04-21 12:20:00,15.24,15.28,15.24,15.27,74600.0,10.7417,10.7699,10.7417,10.7629,74600.0
2010-04-21 12:30:00,15.28,15.37,15.27,15.33,82200.0,10.7699,10.8334,10.7629,10.8052,82200.0
2010-04-21 12:40:00,15.33,15.38,15.31,15.36,67000.0,10.8052,10.8404,10.7911,10.8263,67000.0
2010-04-21 12:50:00,15.36,15.37,15.33,15.34,76400.0,10.8263,10.8334,10.8052,10.8122,76400.0
2010-04-21 13:00:00,15.35,15.35,15.33,15.33,44800.0,10.8193,10.8193,10.8052,10.8052,44800.0
2010-04-21 13:10:00,15.32,15.33,15.27,15.31,71600.0,10.7981,10.8052,10.7629,10.7911,71600.0
2010-04-21 13:20:00,15.31,15.37,15.3,15.37,63000.0,10.7911,10.8334,10.784,10.8334,63000.0
2010-04-21 13:30:00,15.37,15.38,15.36,15.37,73800.0,10.8334,10.8404,10.8263,10.8334,73800.0
2010-04-21 13:40:00,15.38,15.47,15.37,15.45,117600.0,10.8404,10.9039,10.8334,10.8898,117600.0
2010-04-21 13:50:00,15.45,15.45,15.33,15.38,200200.0,10.8898,10.8898,10.8052,10.8404,200200.0
2010-04-21 14:00:00,15.38,15.41,15.34,15.34,75200.0,10.8404,10.8616,10.8122,10.8122,75200.0
2010-04-21 14:10:00,15.34,15.34,15.24,15.24,97400.0,10.8122,10.8122,10.7417,10.7417,97400.0
2010-04-21 14:20:00,15.24,15.25,15.17,15.2,167800.0,10.7417,10.7488,10.6924,10.7136,167800.0
2010-04-21 14:30:00,15.2,15.24,15.18,15.19,79600.0,10.7136,10.7417,10.6995,10.7065,79600.0
2010-04-21 14:40:00,15.19,15.24,15.19,15.24,86600.0,10.7065,10.7417,10.7065,10.7417,86600.0
2010-04-21 14:50:00,15.24,15.31,15.23,15.31,99400.0,10.7417,10.7911,10.7347,10.7911,99400.0
2010-04-21 15:00:00,15.31,15.33,15.3,15.32,167400.0,10.7911,10.8052,10.784,10.7981,167400.0
2010-04-21 15:10:00,15.31,15.42,15.3,15.41,170800.0,10.7911,10.8686,10.784,10.8616,170800.0
2010-04-21 15:20:00,15.4,15.41,15.36,15.38,157800.0,10.8545,10.8616,10.8263,10.8404,157800.0
2010-04-21 15:30:00,15.38,15.43,15.38,15.38,210400.0,10.8404,10.8757,10.8404,10.8404,210400.0
2010-04-21 15:40:00,15.38,15.42,15.36,15.39,353600.0,10.8404,10.8686,10.8263,10.8475,353600.0
2010-04-21 15:50:00,15.39,15.4,15.29,15.31,761000.0,10.8475,10.8545,10.777,10.7911,761000.0
2010-04-22 09:30:00,15.15,15.28,15.03,15.22,154200.0,10.6783,10.7699,10.5937,10.7277,154200.0
2010-04-22 09:40:00,15.2,15.27,15.15,15.25,181400.0,10.7136,10.7629,10.6783,10.7488,181400.0
2010-04-22 09:50:00,15.24,15.33,15.22,15.28,264000.0,10.7417,10.8052,10.7277,10.7699,264000.0
2010-04-22 10:00:00,15.28,15.37,15.24,15.29,150400.0,10.7699,10.8334,10.7417,10.777,150400.0
2010-04-22 10:10:00,15.3,15.3,15.15,15.17,71000.0,10.784,10.784,10.6783,10.6924,71000.0
2010-04-22 10:20:00,15.18,15.34,15.15,15.33,65600.0,10.6995,10.8122,10.6783,10.8052,65600.0
2010-04-22 10:30:00,15.33,15.38,15.24,15.37,67000.0,10.8052,10.8404,10.7417,10.8334,67000.0
2010-04-22 10:40:00,15.37,15.42,15.36,15.42,47600.0,10.8334,10.8686,10.8263,10.8686,47600.0
2010-04-22 10:50:00,15.41,15.41,15.32,15.33,95200.0,10.8616,10.8616,10.7981,10.8052,95200.0
2010-04-22 11:00:00,15.31,15.37,15.3,15.37,45600.0,10.7911,10.8334,10.784,10.8334,45600.0
2010-04-22 11:10:00,15.37,15.37,15.28,15.28,44600.0,10.8334,10.8334,10.7699,10.7699,44600.0
2010-04-22 11:20:00,15.29,15.34,15.24,15.29,102800.0,10.777,10.8122,10.7417,10.777,102800.0
2010-04-22 11:30:00,15.29,15.31,15.24,15.31,42200.0,10.777,10.7911,10.7417,10.7911,42200.0
2010-04-22 11:40:00,15.31,15.34,15.29,15.29,23600.0,10.7911,10.8122,10.777,10.777,23600.0
2010-04-22 11:50:00,15.29,15.29,15.24,15.24,43600.0,10.777,10.777,10.7417,10.7417,43600.0
2010-04-22 12:00:00,15.24,15.32,15.24,15.32,41200.0,10.7417,10.7981,10.7417,10.7981,41200.0
2010-04-22 12:10:00,15.31,15.32,15.26,15.26,22600.0,10.7911,10.7981,10.7558,10.7558,22600.0
2010-04-22 12:20:00,15.27,15.31,15.26,15.27,41400.0,10.7629,10.7911,10.7558,10.7629,41400.0
2010-04-22 12:30:00,15.27,15.28,15.24,15.28,23000.0,10.7629,10.7699,10.7417,10.7699,23000.0
2010-04-22 12:40:00,15.27,15.29,15.27,15.28,42400.0,10.7629,10.777,10.7629,10.7699,42400.0
2010-04-22 12:50:00,15.28,15.28,15.24,15.24,47000.0,10.7699,10.7699,10.7417,10.7417,47000.0
2010-04-22 13:00:00,15.24,15.31,15.24,15.31,42200.0,10.7417,10.7911,10.7417,10.7911,42200.0
2010-04-22 13:10:00,15.31,15.36,15.3,15.33,47800.0,10.7911,10.8263,10.784,10.8052,47800.0
2010-04-22 13:20:00,15.34,15.37,15.34,15.36,25200.0,10.8122,10.8334,10.8122,10.8263,25200.0
2010-04-22 13:30:00,15.35,15.36,15.31,15.31,49800.0,10.8193,10.8263,10.7911,10.7911,49800.0
2010-04-22 13:40:00,15.31,15.38,15.31,15.38,59400.0,10.7911,10.8404,10.7911,10.8404,59400.0
2010-04-22 13:50:00,15.38,15.45,15.37,15.44,65000.0,10.8404,10.8898,10.8334,10.8827,65000.0
2010-04-22 14:00:00,15.45,15.49,15.44,15.49,65600.0,10.8898,10.918,10.8827,10.918,65600.0
2010-04-22 14:10:00,15.49,15.51,15.44,15.49,87600.0,10.918,10.9321,10.8827,10.918,87600.0
2010-04-22 14:20:00,15.49,15.53,15.46,15.53,54400.0,10.918,10.9462,10.8968,10.9462,54400.0
2010-04-22 14:30:00,15.53,15.53,15.45,15.46,56400.0,10.9462,10.9462,10.8898,10.8968,56400.0
2010-04-22 14:40:00,15.46,15.47,15.4,15.4,59200.0,10.8968,10.9039,10.8545,10.8545,59200.0
2010-04-22 14:50:00,15.4,15.4,15.31,15.38,145200.0,10.8545,10.8545,10.7911,10.8404,145200.0
2010-04-22 15:00:00,15.38,15.47,15.37,15.44,107600.0,10.8404,10.9039,10.8334,10.8827,107600.0
2010-04-22 15:10:00,15.45,15.49,15.42,15.48,83800.0,10.8898,10.918,10.8686,10.9109,83800.0
2010-04-22 15:20:00,15.49,15.58,15.49,15.57,204800.0,10.918,10.9814,10.918,10.9743,204800.0
2010-04-22 15:30:00,15.57,15.58,15.47,15.48,183400.0,10.9743,10.9814,10.9039,10.9109,183400.0
2010-04-22 15:40:00,15.48,15.52,15.46,15.52,173600.0,10.9109,10.9391,10.8968,10.9391,173600.0
2010-04-22 15:50:00,15.52,15.52,15.45,15.46,483800.0,10.9391,10.9391,10.8898,10.8968,483800.0
2010-04-23 09:30:00,15.49,15.49,15.29,15.36,124000.0,10.9636,10.9636,10.8221,10.8716,124000.0
2010-04-23 09:40:00,15.36,15.36,15.22,15.27,107400.0,10.8716,10.8716,10.7725,10.8079,107400.0
2010-04-23 09:50:00,15.29,15.34,15.23,15.26,140000.0,10.8221,10.8575,10.7796,10.8008,140000.0
2010-04-23 10:00:00,15.26,15.48,15.26,15.4,148600.0,10.8008,10.9565,10.8008,10.8999,148600.0
2010-04-23 10:10:00,15.4,15.43,15.4,15.42,71200.0,10.8999,10.9212,10.8999,10.9141,71200.0
2010-04-23 10:20:00,15.42,15.45,15.38,15.4,92000.0,10.9141,10.9353,10.8858,10.8999,92000.0
2010-04-23 10:30:00,15.4,15.41,15.36,15.38,231400.0,10.8999,10.907,10.8716,10.8858,231400.0
2010-04-23 10:40:00,15.38,15.4,15.36,15.38,115600.0,10.8858,10.8999,10.8716,10.8858,115600.0
2010-04-23 10:50:00,15.38,15.39,15.33,15.36,79200.0,10.8858,10.8928,10.8504,10.8716,79200.0
2010-04-23 11:00:00,15.37,15.37,15.33,15.37,34400.0,10.8787,10.8787,10.8504,10.8787,34400.0
2010-04-23 11:10:00,15.37,15.38,15.34,15.35,94600.0,10.8787,10.8858,10.8575,10.8645,94600.0
2010-04-23 11:20:00,15.35,15.37,15.29,15.3,72600.0,10.8645,10.8787,10.8221,10.8291,72600.0
2010-04-23 11:30:00,15.31,15.33,15.28,15.32,71200.0,10.8362,10.8504,10.815,10.8433,71200.0
2010-04-23 11:40:00,15.33,15.36,15.29,15.31,139000.0,10.8504,10.8716,10.8221,10.8362,139000.0
2010-04-23 11:50:00,15.31,15.31,15.28,15.3,34000.0,10.8362,10.8362,10.815,10.8291,34000.0
2010-04-23 12:00:00,15.3,15.34,15.3,15.34,97800.0,10.8291,10.8575,10.8291,10.8575,97800.0
2010-04-23 12:10:00,15.33,15.36,15.31,15.36,28800.0,10.8504,10.8716,10.8362,10.8716,28800.0
2010-04-23 12:20:00,15.36,15.37,15.35,15.36,25000.0,10.8716,10.8787,10.8645,10.8716,25000.0
2010-04-23 12:30:00,15.36,15.37,15.35,15.36,12000.0,10.8716,10.8787,10.8645,10.8716,12000.0
2010-04-23 12:40:00,15.36,15.38,15.36,15.38,12600.0,10.8716,10.8858,10.8716,10.8858,12600.0
2010-04-23 12:50:00,15.38,15.4,15.38,15.4,20400.0,10.8858,10.8999,10.8858,10.8999,20400.0
2010-04-23 13:00:00,15.39,15.47,15.37,15.46,43200.0,10.8928,10.9495,10.8787,10.9424,43200.0
2010-04-23 13:10:00,15.46,15.47,15.44,15.46,67800.0,10.9424,10.9495,10.9282,10.9424,67800.0
2010-04-23 13:20:00,15.46,15.49,15.46,15.47,40600.0,10.9424,10.9636,10.9424,10.9495,40600.0
2010-04-23 13:30:00,15.47,15.5,15.47,15.5,16600.0,10.9495,10.9707,10.9495,10.9707,16600.0
2010-04-23 13:40:00,15.5,15.52,15.49,15.51,143000.0,10.9707,10.9849,10.9636,10.9778,143000.0
2010-04-23 13:50:00,15.51,15.55,15.5,15.55,40800.0,10.9778,11.0061,10.9707,11.0061,40800.0
2010-04-23 14:00:00,15.54,15.54,15.47,15.49,33600.0,10.999,10.999,10.9495,10.9636,33600.0
2010-04-23 14:10:00,15.49,15.53,15.49,15.53,10000.0,10.9636,10.9919,10.9636,10.9919,10000.0
2010-04-23 14:20:00,15.52,15.54,15.49,15.52,10600.0,10.9849,10.999,10.9636,10.9849,10600.0
2010-04-23 14:30:00,15.52,15.53,15.5,15.53,30200.0,10.9849,10.9919,10.9707,10.9919,30200.0
2010-04-23 14:40:00,15.53,15.55,15.52,15.53,24800.0,10.9919,11.0061,10.9849,10.9919,24800.0
2010-04-23 14:50:00,15.54,15.57,15.52,15.56,32400.0,10.999,11.0202,10.9849,11.0132,32400.0
2010-04-23 15:00:00,15.56,15.57,15.53,15.55,30200.0,11.0132,11.0202,10.9919,11.0061,30200.0
2010-04-23 15:10:00,15.55,15.6,15.54,15.59,43600.0,11.0061,11.0415,10.999,11.0344,43600.0
2010-04-23 15:20:00,15.59,15.59,15.57,15.59,37800.0,11.0344,11.0344,11.0202,11.0344,37800.0
2010-04-23 15:30:00,15.59,15.63,15.59,15.62,151000.0,11.0344,11.0627,11.0344,11.0556,151000.0
2010-04-23 15:40:00,15.62,15.63,15.58,15.62,251400.0,11.0556,11.0627,11.0273,11.0556,251400.0
2010-04-23 15:50:00,15.61,15.63,15.54,15.56,561000.0,11.0486,11.0627,10.999,11.0132,561000.0
2010-04-26 09:30:00,15.55,15.77,15.51,15.76,86600.0,11.0061,11.1618,10.9778,11.1547,86600.0
2010-04-26 09:40:00,15.75,15.78,15.63,15.65,104400.0,11.1476,11.1689,11.0627,11.0769,104400.0
2010-04-26 09:50:00,15.65,15.66,15.54,15.59,52200.0,11.0769,11.0839,10.999,11.0344,52200.0
2010-04-26 10:00:00,15.59,15.69,15.59,15.67,30200.0,11.0344,11.1052,11.0344,11.091,30200.0
2010-04-26 10:10:00,15.68,15.74,15.67,15.68,60200.0,11.0981,11.1406,11.091,11.0981,60200.0
2010-04-26 10:20:00,15.69,15.77,15.68,15.74,30600.0,11.1052,11.1618,11.0981,11.1406,30600.0
2010-04-26 10:30:00,15.73,15.81,15.72,15.78,75000.0,11.1335,11.1901,11.1264,11.1689,75000.0
2010-04-26 10:40:00,15.79,15.79,15.75,15.77,29600.0,11.176,11.176,11.1476,11.1618,29600.0
2010-04-26 10:50:00,15.78,15.81,15.76,15.77,30000.0,11.1689,11.1901,11.1547,11.1618,30000.0
2010-04-26 11:00:00,15.78,15.82,15.78,15.81,23600.0,11.1689,11.1972,11.1689,11.1901,23600.0
2010-04-26 11:10:00,15.81,15.84,15.78,15.83,28600.0,11.1901,11.2113,11.1689,11.2043,28600.0
2010-04-26 11:20:00,15.83,15.84,15.8,15.8,63000.0,11.2043,11.2113,11.183,11.183,63000.0
2010-04-26 11:30:00,15.81,15.83,15.76,15.8,66000.0,11.1901,11.2043,11.1547,11.183,66000.0
2010-04-26 11:40:00,15.8,15.85,15.79,15.8,67800.0,11.183,11.2184,11.176,11.183,67800.0
2010-04-26 11:50:00,15.81,15.81,15.76,15.77,37600.0,11.1901,11.1901,11.1547,11.1618,37600.0
2010-04-26 12:00:00,15.76,15.77,15.7,15.72,48800.0,11.1547,11.1618,11.1123,11.1264,48800.0
2010-04-26 12:10:00,15.72,15.72,15.69,15.7,37800.0,11.1264,11.1264,11.1052,11.1123,37800.0
2010-04-26 12:20:00,15.71,15.72,15.68,15.71,45400.0,11.1193,11.1264,11.0981,11.1193,45400.0
2010-04-26 12:30:00,15.71,15.74,15.69,15.74,33200.0,11.1193,11.1406,11.1052,11.1406,33200.0
2010-04-26 12:40:00,15.74,15.74,15.72,15.74,32800.0,11.1406,11.1406,11.1264,11.1406,32800.0
2010-04-26 12:50:00,15.74,15.77,15.73,15.75,38400.0,11.1406,11.1618,11.1335,11.1476,38400.0
2010-04-26 13:00:00,15.75,15.77,15.71,15.73,60000.0,11.1476,11.1618,11.1193,11.1335,60000.0
2010-04-26 13:10:00,15.73,15.74,15.72,15.73,54600.0,11.1335,11.1406,11.1264,11.1335,54600.0
2010-04-26 13:20:00,15.74,15.76,15.73,15.73,16400.0,11.1406,11.1547,11.1335,11.1335,16400.0
2010-04-26 13:30:00,15.72,15.74,15.67,15.69,53200.0,11.1264,11.1406,11.091,11.1052,53200.0
2010-04-26 13:40:00,15.68,15.69,15.63,15.65,58200.0,11.0981,11.1052,11.0627,11.0769,58200.0
2010-04-26 13:50:00,15.65,15.65,15.63,15.63,90000.0,11.0769,11.0769,11.0627,11.0627,90000.0
2010-04-26 14:00:00,15.63,15.65,15.56,15.56,75400.0,11.0627,11.0769,11.0132,11.0132,75400.0
2010-04-26 14:10:00,15.56,15.63,15.56,15.62,27200.0,11.0132,11.0627,11.0132,11.0556,27200.0
2010-04-26 14:20:00,15.61,15.63,15.58,15.62,26400.0,11.0486,11.0627,11.0273,11.0556,26400.0
2010-04-26 14:30:00,15.62,15.63,15.58,15.58,62600.0,11.0556,11.0627,11.0273,11.0273,62600.0
2010-04-26 14:40:00,15.59,15.6,15.54,15.57,49400.0,11.0344,11.0415,10.999,11.0202,49400.0
2010-04-26 14:50:00,15.57,15.57,15.5,15.5,54800.0,11.0202,11.0202,10.9707,10.9707,54800.0
2010-04-26 15:00:00,15.51,15.54,15.47,15.49,115800.0,10.9778,10.999,10.9495,10.9636,115800.0
2010-04-26 15:10:00,15.49,15.49,15.43,15.45,71200.0,10.9636,10.9636,10.9212,10.9353,71200.0
2010-04-26 15:20:00,15.44,15.7,15.41,15.42,322800.0,10.9282,11.1123,10.907,10.9141,322800.0
2010-04-26 15:30:00,15.42,15.46,15.38,15.38,185400.0,10.9141,10.9424,10.8858,10.8858,185400.0
2010-04-26 15:40:00,15.38,15.4,15.38,15.38,194600.0,10.8858,10.8999,10.8858,10.8858,194600.0
2010-04-26 15:50:00,15.38,15.4,15.35,15.36,415200.0,10.8858,10.8999,10.8645,10.8716,415200.0
2010-04-27 09:30:00,15.22,15.27,15.08,15.12,58200.0,10.7725,10.8079,10.6734,10.7017,58200.0
2010-04-27 09:40:00,15.12,15.27,15.12,15.26,55800.0,10.7017,10.8079,10.7017,10.8008,55800.0
2010-04-27 09:50:00,15.23,15.38,15.23,15.28,196800.0,10.7796,10.8858,10.7796,10.815,196800.0
2010-04-27 10:00:00,15.28,15.38,15.27,15.34,114800.0,10.815,10.8858,10.8079,10.8575,114800.0
2010-04-27 10:10:00,15.34,15.4,15.33,15.4,49400.0,10.8575,10.8999,10.8504,10.8999,49400.0
2010-04-27 10:20:00,15.41,15.5,15.41,15.48,81800.0,10.907,10.9707,10.907,10.9565,81800.0
2010-04-27 10:30:00,15.49,15.52,15.47,15.51,80000.0,10.9636,10.9849,10.9495,10.9778,80000.0
2010-04-27 10:40:00,15.51,15.61,15.49,15.6,103400.0,10.9778,11.0486,10.9636,11.0415,103400.0
2010-04-27 10:50:00,15.6,15.63,15.55,15.63,109000.0,11.0415,11.0627,11.0061,11.0627,109000.0
2010-04-27 11:00:00,15.62,15.63,15.51,15.51,219600.0,11.0556,11.0627,10.9778,10.9778,219600.0
2010-04-27 11:10:00,15.5,15.5,15.38,15.43,32000.0,10.9707,10.9707,10.8858,10.9212,32000.0
2010-04-27 11:20:00,15.43,15.46,15.24,15.24,123800.0,10.9212,10.9424,10.7867,10.7867,123800.0
2010-04-27 11:30:00,15.22,15.34,15.13,15.29,297200.0,10.7725,10.8575,10.7088,10.8221,297200.0
2010-04-27 11:40:00,15.3,15.34,15.21,15.22,66200.0,10.8291,10.8575,10.7654,10.7725,66200.0
2010-04-27 11:50:00,15.22,15.23,15.12,15.14,112000.0,10.7725,10.7796,10.7017,10.7159,112000.0
2010-04-27 12:00:00,15.14,15.18,15.11,15.13,105200.0,10.7159,10.7442,10.6947,10.7088,105200.0
2010-04-27 12:10:00,15.13,15.13,15.02,15.03,80400.0,10.7088,10.7088,10.631,10.638,80400.0
2010-04-27 12:20:00,15.04,15.12,15.04,15.06,31400.0,10.6451,10.7017,10.6451,10.6593,31400.0
2010-04-27 12:30:00,15.06,15.13,15.05,15.13,74800.0,10.6593,10.7088,10.6522,10.7088,74800.0
2010-04-27 12:40:00,15.13,15.21,15.13,15.18,40000.0,10.7088,10.7654,10.7088,10.7442,40000.0
2010-04-27 12:50:00,15.18,15.24,15.16,15.24,39600.0,10.7442,10.7867,10.7301,10.7867,39600.0
2010-04-27 13:00:00,15.24,15.27,15.19,15.22,75000.0,10.7867,10.8079,10.7513,10.7725,75000.0
2010-04-27 13:10:00,15.22,15.37,15.22,15.37,32600.0,10.7725,10.8787,10.7725,10.8787,32600.0
2010-04-27 13:20:00,15.37,15.43,15.37,15.42,67600.0,10.8787,10.9212,10.8787,10.9141,67600.0
2010-04-27 13:30:00,15.42,15.45,15.39,15.4,73200.0,10.9141,10.9353,10.8928,10.8999,73200.0
2010-04-27 13:40:00,15.4,15.4,15.34,15.37,92200.0,10.8999,10.8999,10.8575,10.8787,92200.0
2010-04-27 13:50:00,15.38,15.43,15.35,15.38,33800.0,10.8858,10.9212,10.8645,10.8858,33800.0
2010-04-27 14:00:00,15.38,15.38,15.26,15.27,111000.0,10.8858,10.8858,10.8008,10.8079,111000.0
2010-04-27 14:10:00,15.27,15.32,15.25,15.27,62000.0,10.8079,10.8433,10.7938,10.8079,62000.0
2010-04-27 14:20:00,15.27,15.3,15.24,15.28,64600.0,10.8079,10.8291,10.7867,10.815,64600.0
2010-04-27 14:30:00,15.28,15.28,15.13,15.18,77600.0,10.815,10.815,10.7088,10.7442,77600.0
2010-04-27 14:40:00,15.19,15.21,15.13,15.15,82400.0,10.7513,10.7654,10.7088,10.723,82400.0
2010-04-27 14:50:00,15.17,15.17,15.1,15.13,47800.0,10.7371,10.7371,10.6876,10.7088,47800.0
2010-04-27 15:00:00,15.13,15.15,15.1,15.15,89000.0,10.7088,10.723,10.6876,10.723,89000.0
2010-04-27 15:10:00,15.15,15.15,15.08,15.13,61000.0,10.723,10.723,10.6734,10.7088,61000.0
2010-04-27 15:20:00,15.13,15.15,15.09,15.09,46400.0,10.7088,10.723,10.6805,10.6805,46400.0
2010-04-27 15:30:00,15.1,15.1,15.06,15.06,118200.0,10.6876,10.6876,10.6593,10.6593,118200.0
2010-04-27 15:40:00,15.06,15.06,14.94,14.95,191200.0,10.6593,10.6593,10.5743,10.5814,191200.0
2010-04-27 15:50:00,14.95,14.95,14.85,14.89,570200.0,10.5814,10.5814,10.5106,10.539,570200.0
2010-04-28 09:30:00,15.06,15.12,14.96,15.09,54000.0,10.6593,10.7017,10.5885,10.6805,54000.0
2010-04-28 09:40:00,15.08,15.17,14.99,15.12,42400.0,10.6734,10.7371,10.6097,10.7017,42400.0
2010-04-28 09:50:00,15.12,15.12,15.01,15.09,82400.0,10.7017,10.7017,10.6239,10.6805,82400.0
2010-04-28 10:00:00,15.09,15.11,14.93,14.93,81800.0,10.6805,10.6947,10.5673,10.5673,81800.0
2010-04-28 10:10:00,14.92,14.97,14.88,14.93,48600.0,10.5602,10.5956,10.5319,10.5673,48600.0
2010-04-28 10:20:00,14.93,14.97,14.91,14.96,21600.0,10.5673,10.5956,10.5531,10.5885,21600.0
2010-04-28 10:30:00,14.96,14.97,14.83,14.85,44200.0,10.5885,10.5956,10.4965,10.5106,44200.0
2010-04-28 10:40:00,14.86,14.88,14.79,14.8,63600.0,10.5177,10.5319,10.4682,10.4753,63600.0
2010-04-28 10:50:00,14.79,14.84,14.77,14.8,34200.0,10.4682,10.5036,10.454,10.4753,34200.0
2010-04-28 11:00:00,14.8,14.9,14.8,14.88,44600.0,10.4753,10.546,10.4753,10.5319,44600.0
2010-04-28 11:10:00,14.88,14.93,14.86,14.88,57200.0,10.5319,10.5673,10.5177,10.5319,57200.0
2010-04-28 11:20:00,14.88,14.89,14.77,14.81,95400.0,10.5319,10.539,10.454,10.4823,95400.0
2010-04-28 11:30:00,14.8,14.84,14.62,14.68,77400.0,10.4753,10.5036,10.3478,10.3903,77400.0
2010-04-28 11:40:00,14.7,14.77,14.69,14.74,44200.0,10.4045,10.454,10.3974,10.4328,44200.0
2010-04-28 11:50:00,14.74,14.77,14.71,14.75,23200.0,10.4328,10.454,10.4115,10.4399,23200.0
2010-04-28 12:00:00,14.75,14.76,14.67,14.69,33400.0,10.4399,10.4469,10.3832,10.3974,33400.0
2010-04-28 12:10:00,14.7,14.76,14.7,14.74,38800.0,10.4045,10.4469,10.4045,10.4328,38800.0
2010-04-28 12:20:00,14.74,14.82,14.72,14.81,22200.0,10.4328,10.4894,10.4186,10.4823,22200.0
2010-04-28 12:30:00,14.81,14.82,14.78,14.79,40200.0,10.4823,10.4894,10.4611,10.4682,40200.0
2010-04-28 12:40:00,14.79,14.8,14.77,14.79,15000.0,10.4682,10.4753,10.454,10.4682,15000.0
2010-04-28 12:50:00,14.8,14.87,14.8,14.86,25000.0,10.4753,10.5248,10.4753,10.5177,25000.0
2010-04-28 13:00:00,14.86,14.88,14.81,14.88,25000.0,10.5177,10.5319,10.4823,10.5319,25000.0
2010-04-28 13:10:00,14.88,14.93,14.88,14.92,37200.0,10.5319,10.5673,10.5319,10.5602,37200.0
2010-04-28 13:20:00,14.91,14.91,14.88,14.88,28200.0,10.5531,10.5531,10.5319,10.5319,28200.0
2010-04-28 13:30:00,14.88,14.94,14.88,14.93,28000.0,10.5319,10.5743,10.5319,10.5673,28000.0
2010-04-28 13:40:00,14.93,14.93,14.9,14.91,29600.0,10.5673,10.5673,10.546,10.5531,29600.0
2010-04-28 13:50:00,14.91,14.93,14.91,14.91,24000.0,10.5531,10.5673,10.5531,10.5531,24000.0
2010-04-28 14:00:00,14.91,14.92,14.9,14.91,22200.0,10.5531,10.5602,10.546,10.5531,22200.0
2010-04-28 14:10:00,14.91,14.97,14.9,14.93,80200.0,10.5531,10.5956,10.546,10.5673,80200.0
2010-04-28 14:20:00,14.93,15.11,14.92,15.06,153800.0,10.5673,10.6947,10.5602,10.6593,153800.0
2010-04-28 14:30:00,15.06,15.13,15.02,15.09,115400.0,10.6593,10.7088,10.631,10.6805,115400.0
2010-04-28 14:40:00,15.1,15.12,15.07,15.09,84200.0,10.6876,10.7017,10.6664,10.6805,84200.0
2010-04-28 14:50:00,15.08,15.15,15.08,15.15,78200.0,10.6734,10.723,10.6734,10.723,78200.0
2010-04-28 15:00:00,15.14,15.15,15.07,15.08,99000.0,10.7159,10.723,10.6664,10.6734,99000.0
2010-04-28 15:10:00,15.07,15.07,14.99,15.02,79800.0,10.6664,10.6664,10.6097,10.631,79800.0
2010-04-28 15:20:00,15.0,15.04,14.99,15.04,125000.0,10.6168,10.6451,10.6097,10.6451,125000.0
2010-04-28 15:30:00,15.04,15.07,14.99,14.99,174400.0,10.6451,10.6664,10.6097,10.6097,174400.0
2010-04-28 15:40:00,14.99,15.0,14.9,14.92,180000.0,10.6097,10.6168,10.546,10.5602,180000.0
2010-04-28 15:50:00,14.91,14.99,14.88,14.99,267400.0,10.5531,10.6097,10.5319,10.6097,267400.0
2010-04-29 09:30:00,15.12,15.36,15.12,15.19,45800.0,10.7017,10.8716,10.7017,10.7513,45800.0
2010-04-29 09:40:00,15.18,15.18,15.09,15.14,75200.0,10.7442,10.7442,10.6805,10.7159,75200.0
2010-04-29 09:50:00,15.14,15.19,15.05,15.08,102000.0,10.7159,10.7513,10.6522,10.6734,102000.0
2010-04-29 10:00:00,15.06,15.07,14.99,15.03,57800.0,10.6593,10.6664,10.6097,10.638,57800.0
2010-04-29 10:10:00,15.03,15.12,15.01,15.1,21400.0,10.638,10.7017,10.6239,10.6876,21400.0
2010-04-29 10:20:00,15.09,15.13,15.06,15.13,28800.0,10.6805,10.7088,10.6593,10.7088,28800.0
2010-04-29 10:30:00,15.13,15.17,15.11,15.15,32800.0,10.7088,10.7371,10.6947,10.723,32800.0
2010-04-29 10:40:00,15.15,15.27,15.13,15.27,51800.0,10.723,10.8079,10.7088,10.8079,51800.0
2010-04-29 10:50:00,15.27,15.31,15.25,15.27,35200.0,10.8079,10.8362,10.7938,10.8079,35200.0
2010-04-29 11:00:00,15.28,15.29,15.23,15.29,45800.0,10.815,10.8221,10.7796,10.8221,45800.0
2010-04-29 11:10:00,15.29,15.34,15.29,15.29,58000.0,10.8221,10.8575,10.8221,10.8221,58000.0
2010-04-29 11:20:00,15.29,15.31,15.26,15.29,26200.0,10.8221,10.8362,10.8008,10.8221,26200.0
2010-04-29 11:30:00,15.29,15.31,15.22,15.25,82800.0,10.8221,10.8362,10.7725,10.7938,82800.0
2010-04-29 11:40:00,15.26,15.31,15.25,15.29,93400.0,10.8008,10.8362,10.7938,10.8221,93400.0
2010-04-29 11:50:00,15.29,15.33,15.27,15.3,68200.0,10.8221,10.8504,10.8079,10.8291,68200.0
2010-04-29 12:00:00,15.29,15.31,15.21,15.22,57400.0,10.8221,10.8362,10.7654,10.7725,57400.0
2010-04-29 12:10:00,15.22,15.25,15.22,15.22,62000.0,10.7725,10.7938,10.7725,10.7725,62000.0
2010-04-29 12:20:00,15.22,15.24,15.21,15.23,35000.0,10.7725,10.7867,10.7654,10.7796,35000.0
2010-04-29 12:30:00,15.23,15.24,15.18,15.2,31000.0,10.7796,10.7867,10.7442,10.7584,31000.0
2010-04-29 12:40:00,15.21,15.27,15.2,15.24,50400.0,10.7654,10.8079,10.7584,10.7867,50400.0
2010-04-29 12:50:00,15.24,15.26,15.2,15.2,23200.0,10.7867,10.8008,10.7584,10.7584,23200.0
2010-04-29 13:00:00,15.2,15.27,15.2,15.27,49600.0,10.7584,10.8079,10.7584,10.8079,49600.0
2010-04-29 13:10:00,15.27,15.28,15.24,15.27,26200.0,10.8079,10.815,10.7867,10.8079,26200.0
2010-04-29 13:20:00,15.27,15.3,15.27,15.28,23200.0,10.8079,10.8291,10.8079,10.815,23200.0
2010-04-29 13:30:00,15.28,15.31,15.28,15.3,23600.0,10.815,10.8362,10.815,10.8291,23600.0
2010-04-29 13:40:00,15.3,15.33,15.3,15.33,15200.0,10.8291,10.8504,10.8291,10.8504,15200.0
2010-04-29 13:50:00,15.33,15.34,15.28,15.31,25600.0,10.8504,10.8575,10.815,10.8362,25600.0
2010-04-29 14:00:00,15.31,15.35,15.3,15.35,46000.0,10.8362,10.8645,10.8291,10.8645,46000.0
2010-04-29 14:10:00,15.35,15.35,15.33,15.34,20800.0,10.8645,10.8645,10.8504,10.8575,20800.0
2010-04-29 14:20:00,15.34,15.35,15.33,15.34,20200.0,10.8575,10.8645,10.8504,10.8575,20200.0
2010-04-29 14:30:00,15.34,15.36,15.31,15.31,44200.0,10.8575,10.8716,10.8362,10.8362,44200.0
2010-04-29 14:40:00,15.3,15.34,15.3,15.33,47000.0,10.8291,10.8575,10.8291,10.8504,47000.0
2010-04-29 14:50:00,15.32,15.34,15.27,15.27,54600.0,10.8433,10.8575,10.8079,10.8079,54600.0
2010-04-29 15:00:00,15.27,15.28,15.24,15.26,67400.0,10.8079,10.815,10.7867,10.8008,67400.0
2010-04-29 15:10:00,15.26,15.26,15.21,15.21,78200.0,10.8008,10.8008,10.7654,10.7654,78200.0
2010-04-29 15:20:00,15.21,15.25,15.18,15.22,82800.0,10.7654,10.7938,10.7442,10.7725,82800.0
2010-04-29 15:30:00,15.22,15.28,15.22,15.26,69400.0,10.7725,10.815,10.7725,10.8008,69400.0
2010-04-29 15:40:00,15.26,15.28,15.21,15.23,193200.0,10.8008,10.815,10.7654,10.7796,193200.0
2010-04-29 15:50:00,15.23,15.28,15.2,15.25,368800.0,10.7796,10.815,10.7584,10.7938,368800.0
2010-04-30 09:30:00,15.22,15.33,15.2,15.29,23000.0,10.7725,10.8504,10.7584,10.8221,23000.0
2010-04-30 09:40:00,15.31,15.37,15.25,15.28,34800.0,10.8362,10.8787,10.7938,10.815,34800.0
2010-04-30 09:50:00,15.3,15.3,15.04,15.06,65000.0,10.8291,10.8291,10.6451,10.6593,65000.0
2010-04-30 10:00:00,15.06,15.1,14.93,14.95,61200.0,10.6593,10.6876,10.5673,10.5814,61200.0
2010-04-30 10:10:00,14.93,14.99,14.85,14.86,77000.0,10.5673,10.6097,10.5106,10.5177,77000.0
2010-04-30 10:20:00,14.86,14.97,14.85,14.96,84800.0,10.5177,10.5956,10.5106,10.5885,84800.0
2010-04-30 10:30:00,14.96,14.99,14.9,14.92,97200.0,10.5885,10.6097,10.546,10.5602,97200.0
2010-04-30 10:40:00,14.9,14.97,14.9,14.96,71200.0,10.546,10.5956,10.546,10.5885,71200.0
2010-04-30 10:50:00,14.96,14.97,14.92,14.95,34200.0,10.5885,10.5956,10.5602,10.5814,34200.0
2010-04-30 11:00:00,14.96,15.02,14.95,14.97,99600.0,10.5885,10.631,10.5814,10.5956,99600.0
2010-04-30 11:10:00,14.97,15.01,14.94,14.97,60800.0,10.5956,10.6239,10.5743,10.5956,60800.0
2010-04-30 11:20:00,14.96,14.97,14.9,14.9,46800.0,10.5885,10.5956,10.546,10.546,46800.0
2010-04-30 11:30:00,14.9,14.97,14.9,14.92,26400.0,10.546,10.5956,10.546,10.5602,26400.0
2010-04-30 11:40:00,14.93,14.95,14.9,14.93,29200.0,10.5673,10.5814,10.546,10.5673,29200.0
2010-04-30 11:50:00,14.93,14.96,14.93,14.95,24600.0,10.5673,10.5885,10.5673,10.5814,24600.0
2010-04-30 12:00:00,14.95,14.95,14.88,14.88,36400.0,10.5814,10.5814,10.5319,10.5319,36400.0
2010-04-30 12:10:00,14.88,14.88,14.78,14.78,40000.0,10.5319,10.5319,10.4611,10.4611,40000.0
2010-04-30 12:20:00,14.78,14.78,14.71,14.71,64000.0,10.4611,10.4611,10.4115,10.4115,64000.0
2010-04-30 12:30:00,14.71,14.72,14.68,14.69,47800.0,10.4115,10.4186,10.3903,10.3974,47800.0
2010-04-30 12:40:00,14.69,14.72,14.69,14.7,33600.0,10.3974,10.4186,10.3974,10.4045,33600.0
2010-04-30 12:50:00,14.7,14.72,14.61,14.63,51600.0,10.4045,10.4186,10.3408,10.3549,51600.0
2010-04-30 13:00:00,14.63,14.67,14.58,14.6,62000.0,10.3549,10.3832,10.3195,10.3337,62000.0
2010-04-30 13:10:00,14.61,14.62,14.55,14.61,65800.0,10.3408,10.3478,10.2983,10.3408,65800.0
2010-04-30 13:20:00,14.61,14.7,14.61,14.7,46600.0,10.3408,10.4045,10.3408,10.4045,46600.0
2010-04-30 13:30:00,14.7,14.72,14.65,14.72,56400.0,10.4045,10.4186,10.3691,10.4186,56400.0
2010-04-30 13:40:00,14.71,14.73,14.68,14.7,120400.0,10.4115,10.4257,10.3903,10.4045,120400.0
2010-04-30 13:50:00,14.69,14.69,14.63,14.63,42600.0,10.3974,10.3974,10.3549,10.3549,42600.0
2010-04-30 14:00:00,14.63,14.63,14.6,14.63,117600.0,10.3549,10.3549,10.3337,10.3549,117600.0
2010-04-30 14:10:00,14.63,14.67,14.61,14.63,74200.0,10.3549,10.3832,10.3408,10.3549,74200.0
2010-04-30 14:20:00,14.65,14.65,14.58,14.58,54800.0,10.3691,10.3691,10.3195,10.3195,54800.0
2010-04-30 14:30:00,14.58,14.59,14.5,14.5,98400.0,10.3195,10.3266,10.2629,10.2629,98400.0
2010-04-30 14:40:00,14.49,14.5,14.44,14.48,202000.0,10.2558,10.2629,10.2204,10.2488,202000.0
2010-04-30 14:50:00,14.48,14.51,14.48,14.49,72000.0,10.2488,10.27,10.2488,10.2558,72000.0
2010-04-30 15:00:00,14.49,14.51,14.48,14.49,119800.0,10.2558,10.27,10.2488,10.2558,119800.0
2010-04-30 15:10:00,14.49,14.53,14.47,14.52,107400.0,10.2558,10.2841,10.2417,10.2771,107400.0
2010-04-30 15:20:00,14.52,14.52,14.49,14.5,115200.0,10.2771,10.2771,10.2558,10.2629,115200.0
2010-04-30 15:30:00,14.5,14.51,14.46,14.47,188000.0,10.2629,10.27,10.2346,10.2417,188000.0
2010-04-30 15:40:00,14.47,14.47,14.39,14.39,280200.0,10.2417,10.2417,10.1851,10.1851,280200.0
2010-04-30 15:50:00,14.4,14.45,14.38,14.4,423800.0,10.1921,10.2275,10.178,10.1921,423800.0
2010-05-03 09:30:00,14.52,14.73,14.52,14.59,108400.0,10.2771,10.4257,10.2771,10.3266,108400.0
2010-05-03 09:40:00,14.59,14.6,14.47,14.52,120200.0,10.3266,10.3337,10.2417,10.2771,120200.0
2010-05-03 09:50:00,14.52,14.56,14.4,14.4,144000.0,10.2771,10.3054,10.1921,10.1921,144000.0
2010-05-03 10:00:00,14.4,14.54,14.37,14.47,155400.0,10.1921,10.2912,10.1709,10.2417,155400.0
2010-05-03 10:10:00,14.47,14.68,14.47,14.65,87800.0,10.2417,10.3903,10.2417,10.3691,87800.0
2010-05-03 10:20:00,14.65,14.72,14.6,14.67,111200.0,10.3691,10.4186,10.3337,10.3832,111200.0
2010-05-03 10:30:00,14.67,14.76,14.65,14.75,151200.0,10.3832,10.4469,10.3691,10.4399,151200.0
2010-05-03 10:40:00,14.75,14.76,14.7,14.74,123800.0,10.4399,10.4469,10.4045,10.4328,123800.0
2010-05-03 10:50:00,14.74,14.77,14.71,14.74,127000.0,10.4328,10.454,10.4115,10.4328,127000.0
2010-05-03 11:00:00,14.73,14.78,14.72,14.75,44200.0,10.4257,10.4611,10.4186,10.4399,44200.0
2010-05-03 11:10:00,14.76,14.84,14.75,14.81,76600.0,10.4469,10.5036,10.4399,10.4823,76600.0
2010-05-03 11:20:00,14.81,14.9,14.81,14.9,60600.0,10.4823,10.546,10.4823,10.546,60600.0
2010-05-03 11:30:00,14.9,14.93,14.85,14.9,65400.0,10.546,10.5673,10.5106,10.546,65400.0
2010-05-03 11:40:00,14.9,14.93,14.88,14.92,51400.0,10.546,10.5673,10.5319,10.5602,51400.0
2010-05-03 11:50:00,14.92,14.95,14.9,14.93,33000.0,10.5602,10.5814,10.546,10.5673,33000.0
2010-05-03 12:00:00,14.92,14.95,14.9,14.93,45400.0,10.5602,10.5814,10.546,10.5673,45400.0
2010-05-03 12:10:00,14.94,15.01,14.94,15.01,29600.0,10.5743,10.6239,10.5743,10.6239,29600.0
2010-05-03 12:20:00,15.01,15.12,15.0,15.12,106200.0,10.6239,10.7017,10.6168,10.7017,106200.0
2010-05-03 12:30:00,15.12,15.15,15.07,15.1,95600.0,10.7017,10.723,10.6664,10.6876,95600.0
2010-05-03 12:40:00,15.1,15.15,15.1,15.12,51200.0,10.6876,10.723,10.6876,10.7017,51200.0
2010-05-03 12:50:00,15.11,15.15,15.11,15.15,65800.0,10.6947,10.723,10.6947,10.723,65800.0
2010-05-03 13:00:00,15.14,15.15,15.12,15.12,70400.0,10.7159,10.723,10.7017,10.7017,70400.0
2010-05-03 13:10:00,15.12,15.15,15.12,15.12,59200.0,10.7017,10.723,10.7017,10.7017,59200.0
2010-05-03 13:20:00,15.13,15.14,15.12,15.13,58600.0,10.7088,10.7159,10.7017,10.7088,58600.0
2010-05-03 13:30:00,15.13,15.18,15.13,15.17,55800.0,10.7088,10.7442,10.7088,10.7371,55800.0
2010-05-03 13:40:00,15.17,15.19,15.13,15.17,70000.0,10.7371,10.7513,10.7088,10.7371,70000.0
2010-05-03 13:50:00,15.17,15.22,15.17,15.22,44800.0,10.7371,10.7725,10.7371,10.7725,44800.0
2010-05-03 14:00:00,15.22,15.23,15.15,15.18,59000.0,10.7725,10.7796,10.723,10.7442,59000.0
2010-05-03 14:10:00,15.18,15.22,15.17,15.2,53400.0,10.7442,10.7725,10.7371,10.7584,53400.0
2010-05-03 14:20:00,15.2,15.26,15.19,15.26,61000.0,10.7584,10.8008,10.7513,10.8008,61000.0
2010-05-03 14:30:00,15.26,15.26,15.2,15.21,76000.0,10.8008,10.8008,10.7584,10.7654,76000.0
2010-05-03 14:40:00,15.21,15.22,15.21,15.22,49600.0,10.7654,10.7725,10.7654,10.7725,49600.0
2010-05-03 14:50:00,15.22,15.27,15.21,15.25,57400.0,10.7725,10.8079,10.7654,10.7938,57400.0
2010-05-03 15:00:00,15.25,15.3,15.24,15.27,167800.0,10.7938,10.8291,10.7867,10.8079,167800.0
2010-05-03 15:10:00,15.28,15.28,15.22,15.27,61200.0,10.815,10.815,10.7725,10.8079,61200.0
2010-05-03 15:20:00,15.27,15.28,15.23,15.25,123800.0,10.8079,10.815,10.7796,10.7938,123800.0
2010-05-03 15:30:00,15.25,15.28,15.24,15.25,161400.0,10.7938,10.815,10.7867,10.7938,161400.0
2010-05-03 15:40:00,15.26,15.28,15.25,15.26,223600.0,10.8008,10.815,10.7938,10.8008,223600.0
2010-05-03 15:50:00,15.26,15.27,15.22,15.22,381600.0,10.8008,10.8079,10.7725,10.7725,381600.0
2010-05-04 09:30:00,15.0,15.0,14.77,14.8,100400.0,10.6168,10.6168,10.454,10.4753,100400.0
2010-05-04 09:40:00,14.78,14.95,14.78,14.88,149200.0,10.4611,10.5814,10.4611,10.5319,149200.0
2010-05-04 09:50:00,14.88,15.02,14.88,15.01,146000.0,10.5319,10.631,10.5319,10.6239,146000.0
2010-05-04 10:00:00,15.02,15.04,14.93,14.96,134000.0,10.631,10.6451,10.5673,10.5885,134000.0
2010-05-04 10:10:00,14.95,15.05,14.95,15.05,161000.0,10.5814,10.6522,10.5814,10.6522,161000.0
2010-05-04 10:20:00,15.06,15.13,14.96,14.96,203000.0,10.6593,10.7088,10.5885,10.5885,203000.0
2010-05-04 10:30:00,14.96,14.96,14.81,14.83,101800.0,10.5885,10.5885,10.4823,10.4965,101800.0
2010-05-04 10:40:00,14.83,14.86,14.77,14.84,102600.0,10.4965,10.5177,10.454,10.5036,102600.0
2010-05-04 10:50:00,14.84,14.87,14.74,14.74,249800.0,10.5036,10.5248,10.4328,10.4328,249800.0
2010-05-04 11:00:00,14.73,14.76,14.65,14.75,133800.0,10.4257,10.4469,10.3691,10.4399,133800.0
2010-05-04 11:10:00,14.74,14.84,14.74,14.84,196600.0,10.4328,10.5036,10.4328,10.5036,196600.0
2010-05-04 11:20:00,14.83,14.9,14.81,14.84,97200.0,10.4965,10.546,10.4823,10.5036,97200.0
2010-05-04 11:30:00,14.84,14.88,14.84,14.86,279600.0,10.5036,10.5319,10.5036,10.5177,279600.0
2010-05-04 11:40:00,14.86,14.89,14.84,14.85,105800.0,10.5177,10.539,10.5036,10.5106,105800.0
2010-05-04 11:50:00,14.85,14.88,14.83,14.86,57000.0,10.5106,10.5319,10.4965,10.5177,57000.0
2010-05-04 12:00:00,14.87,14.87,14.71,14.71,310000.0,10.5248,10.5248,10.4115,10.4115,310000.0
2010-05-04 12:10:00,14.71,14.74,14.68,14.68,59000.0,10.4115,10.4328,10.3903,10.3903,59000.0
2010-05-04 12:20:00,14.69,14.69,14.6,14.6,136000.0,10.3974,10.3974,10.3337,10.3337,136000.0
2010-05-04 12:30:00,14.6,14.71,14.6,14.71,67000.0,10.3337,10.4115,10.3337,10.4115,67000.0
2010-05-04 12:40:00,14.72,14.72,14.67,14.7,77800.0,10.4186,10.4186,10.3832,10.4045,77800.0
2010-05-04 12:50:00,14.7,14.75,14.69,14.75,93800.0,10.4045,10.4399,10.3974,10.4399,93800.0
2010-05-04 13:00:00,14.74,14.79,14.72,14.76,376400.0,10.4328,10.4682,10.4186,10.4469,376400.0
2010-05-04 13:10:00,14.76,14.78,14.74,14.76,193400.0,10.4469,10.4611,10.4328,10.4469,193400.0
2010-05-04 13:20:00,14.76,14.78,14.74,14.78,61200.0,10.4469,10.4611,10.4328,10.4611,61200.0
2010-05-04 13:30:00,14.78,14.78,14.74,14.78,137800.0,10.4611,10.4611,10.4328,10.4611,137800.0
2010-05-04 13:40:00,14.77,14.81,14.77,14.8,94600.0,10.454,10.4823,10.454,10.4753,94600.0
2010-05-04 13:50:00,14.79,14.79,14.76,14.78,61600.0,10.4682,10.4682,10.4469,10.4611,61600.0
2010-05-04 14:00:00,14.77,14.78,14.7,14.7,67800.0,10.454,10.4611,10.4045,10.4045,67800.0
2010-05-04 14:10:00,14.7,14.72,14.7,14.71,112400.0,10.4045,10.4186,10.4045,10.4115,112400.0
2010-05-04 14:20:00,14.71,14.74,14.7,14.71,165400.0,10.4115,10.4328,10.4045,10.4115,165400.0
2010-05-04 14:30:00,14.71,14.74,14.7,14.71,153800.0,10.4115,10.4328,10.4045,10.4115,153800.0
2010-05-04 14:40:00,14.71,14.75,14.7,14.73,153000.0,10.4115,10.4399,10.4045,10.4257,153000.0
2010-05-04 14:50:00,14.72,14.74,14.72,14.72,159800.0,10.4186,10.4328,10.4186,10.4186,159800.0
2010-05-04 15:00:00,14.72,14.74,14.71,14.72,228200.0,10.4186,10.4328,10.4115,10.4186,228200.0
2010-05-04 15:10:00,14.73,14.77,14.72,14.76,338600.0,10.4257,10.454,10.4186,10.4469,338600.0
2010-05-04 15:20:00,14.75,14.76,14.72,14.74,274800.0,10.4399,10.4469,10.4186,10.4328,274800.0
2010-05-04 15:30:00,14.74,14.76,14.71,14.74,310200.0,10.4328,10.4469,10.4115,10.4328,310200.0
2010-05-04 15:40:00,14.74,14.74,14.65,14.71,421800.0,10.4328,10.4328,10.3691,10.4115,421800.0
2010-05-04 15:50:00,14.71,14.78,14.7,14.7,451400.0,10.4115,10.4611,10.4045,10.4045,451400.0
2010-05-05 09:30:00,14.39,14.51,13.97,13.99,371200.0,10.1851,10.27,9.8878,9.9019,371200.0
2010-05-05 09:40:00,14.01,14.13,14.0,14.04,140200.0,9.9161,10.001,9.909,9.9373,140200.0
2010-05-05 09:50:00,14.03,14.3,13.99,14.24,142400.0,9.9303,10.1214,9.9019,10.0789,142400.0
2010-05-05 10:00:00,14.24,14.37,14.22,14.35,127800.0,10.0789,10.1709,10.0647,10.1567,127800.0
2010-05-05 10:10:00,14.35,14.51,14.33,14.51,94000.0,10.1567,10.27,10.1426,10.27,94000.0
2010-05-05 10:20:00,14.51,14.54,14.49,14.53,127800.0,10.27,10.2912,10.2558,10.2841,127800.0
2010-05-05 10:30:00,14.52,14.53,14.47,14.48,139600.0,10.2771,10.2841,10.2417,10.2488,139600.0
2010-05-05 10:40:00,14.47,14.61,14.47,14.6,101600.0,10.2417,10.3408,10.2417,10.3337,101600.0
2010-05-05 10:50:00,14.59,14.7,14.55,14.67,108400.0,10.3266,10.4045,10.2983,10.3832,108400.0
2010-05-05 11:00:00,14.67,14.67,14.56,14.67,121400.0,10.3832,10.3832,10.3054,10.3832,121400.0
2010-05-05 11:10:00,14.67,14.69,14.65,14.69,72000.0,10.3832,10.3974,10.3691,10.3974,72000.0
2010-05-05 11:20:00,14.69,14.74,14.68,14.72,95000.0,10.3974,10.4328,10.3903,10.4186,95000.0
2010-05-05 11:30:00,14.72,14.74,14.68,14.72,91000.0,10.4186,10.4328,10.3903,10.4186,91000.0
2010-05-05 11:40:00,14.73,14.8,14.72,14.8,119200.0,10.4257,10.4753,10.4186,10.4753,119200.0
2010-05-05 11:50:00,14.8,14.82,14.73,14.76,72000.0,10.4753,10.4894,10.4257,10.4469,72000.0
2010-05-05 12:00:00,14.76,14.76,14.73,14.76,67800.0,10.4469,10.4469,10.4257,10.4469,67800.0
2010-05-05 12:10:00,14.75,14.78,14.74,14.78,119200.0,10.4399,10.4611,10.4328,10.4611,119200.0
2010-05-05 12:20:00,14.77,14.77,14.69,14.7,66800.0,10.454,10.454,10.3974,10.4045,66800.0
2010-05-05 12:30:00,14.7,14.73,14.7,14.7,121600.0,10.4045,10.4257,10.4045,10.4045,121600.0
2010-05-05 12:40:00,14.7,14.72,14.67,14.71,105200.0,10.4045,10.4186,10.3832,10.4115,105200.0
2010-05-05 12:50:00,14.71,14.74,14.7,14.7,85000.0,10.4115,10.4328,10.4045,10.4045,85000.0
2010-05-05 13:00:00,14.72,14.72,14.65,14.7,45800.0,10.4186,10.4186,10.3691,10.4045,45800.0
2010-05-05 13:10:00,14.69,14.7,14.66,14.7,56600.0,10.3974,10.4045,10.3762,10.4045,56600.0
2010-05-05 13:20:00,14.69,14.73,14.69,14.69,100400.0,10.3974,10.4257,10.3974,10.3974,100400.0
2010-05-05 13:30:00,14.69,14.77,14.65,14.76,74800.0,10.3974,10.454,10.3691,10.4469,74800.0
2010-05-05 13:40:00,14.76,14.77,14.66,14.71,58400.0,10.4469,10.454,10.3762,10.4115,58400.0
2010-05-05 13:50:00,14.71,14.72,14.67,14.67,34400.0,10.4115,10.4186,10.3832,10.3832,34400.0
2010-05-05 14:00:00,14.66,14.69,14.63,14.67,41200.0,10.3762,10.3974,10.3549,10.3832,41200.0
2010-05-05 14:10:00,14.65,14.66,14.63,14.65,57800.0,10.3691,10.3762,10.3549,10.3691,57800.0
2010-05-05 14:20:00,14.65,14.68,14.65,14.67,69600.0,10.3691,10.3903,10.3691,10.3832,69600.0
2010-05-05 14:30:00,14.67,14.68,14.61,14.61,165600.0,10.3832,10.3903,10.3408,10.3408,165600.0
2010-05-05 14:40:00,14.6,14.6,14.48,14.48,59600.0,10.3337,10.3337,10.2488,10.2488,59600.0
2010-05-05 14:50:00,14.48,14.51,14.44,14.47,125800.0,10.2488,10.27,10.2204,10.2417,125800.0
2010-05-05 15:00:00,14.47,14.5,14.44,14.45,132200.0,10.2417,10.2629,10.2204,10.2275,132200.0
2010-05-05 15:10:00,14.45,14.46,14.4,14.4,129200.0,10.2275,10.2346,10.1921,10.1921,129200.0
2010-05-05 15:20:00,14.4,14.43,14.38,14.39,128200.0,10.1921,10.2134,10.178,10.1851,128200.0
2010-05-05 15:30:00,14.39,14.39,14.26,14.31,208000.0,10.1851,10.1851,10.093,10.1284,208000.0
2010-05-05 15:40:00,14.31,14.33,14.24,14.28,231000.0,10.1284,10.1426,10.0789,10.1072,231000.0
2010-05-05 15:50:00,14.29,14.3,14.23,14.24,564800.0,10.1143,10.1214,10.0718,10.0789,564800.0
2010-05-06 09:30:00,14.11,14.17,13.96,14.17,98000.0,9.9869,10.0293,9.8807,10.0293,98000.0
2010-05-06 09:40:00,14.18,14.26,14.16,14.2,94600.0,10.0364,10.093,10.0223,10.0506,94600.0
2010-05-06 09:50:00,14.2,14.3,14.2,14.29,73600.0,10.0506,10.1214,10.0506,10.1143,73600.0
2010-05-06 10:00:00,14.3,14.31,14.24,14.24,69600.0,10.1214,10.1284,10.0789,10.0789,69600.0
2010-05-06 10:10:00,14.25,14.27,14.22,14.26,38000.0,10.086,10.1001,10.0647,10.093,38000.0
2010-05-06 10:20:00,14.25,14.26,14.15,14.15,52800.0,10.086,10.093,10.0152,10.0152,52800.0
2010-05-06 10:30:00,14.15,14.21,14.15,14.19,149600.0,10.0152,10.0577,10.0152,10.0435,149600.0
2010-05-06 10:40:00,14.19,14.2,14.01,14.04,74600.0,10.0435,10.0506,9.9161,9.9373,74600.0
2010-05-06 10:50:00,14.04,14.07,13.97,14.04,87000.0,9.9373,9.9586,9.8878,9.9373,87000.0
2010-05-06 11:00:00,14.04,14.05,13.9,13.93,114400.0,9.9373,9.9444,9.8382,9.8595,114400.0
2010-05-06 11:10:00,13.94,13.94,13.79,13.85,172400.0,9.8666,9.8666,9.7604,9.8029,172400.0
2010-05-06 11:20:00,13.85,13.94,13.83,13.9,103800.0,9.8029,9.8666,9.7887,9.8382,103800.0
2010-05-06 11:30:00,13.9,13.9,13.79,13.83,50400.0,9.8382,9.8382,9.7604,9.7887,50400.0
2010-05-06 11:40:00,13.83,13.83,13.77,13.79,60000.0,9.7887,9.7887,9.7462,9.7604,60000.0
2010-05-06 11:50:00,13.78,13.84,13.78,13.84,69800.0,9.7533,9.7958,9.7533,9.7958,69800.0
2010-05-06 12:00:00,13.84,13.88,13.83,13.86,106000.0,9.7958,9.8241,9.7887,9.8099,106000.0
2010-05-06 12:10:00,13.87,13.94,13.87,13.89,46800.0,9.817,9.8666,9.817,9.8312,46800.0
2010-05-06 12:20:00,13.89,13.94,13.89,13.94,111200.0,9.8312,9.8666,9.8312,9.8666,111200.0
2010-05-06 12:30:00,13.94,13.97,13.9,13.92,28800.0,9.8666,9.8878,9.8382,9.8524,28800.0
2010-05-06 12:40:00,13.92,13.93,13.85,13.87,70600.0,9.8524,9.8595,9.8029,9.817,70600.0
2010-05-06 12:50:00,13.87,13.91,13.86,13.89,95200.0,9.817,9.8453,9.8099,9.8312,95200.0
2010-05-06 13:00:00,13.9,13.93,13.88,13.91,37000.0,9.8382,9.8595,9.8241,9.8453,37000.0
2010-05-06 13:10:00,13.91,13.91,13.81,13.81,57000.0,9.8453,9.8453,9.7745,9.7745,57000.0
2010-05-06 13:20:00,13.83,13.83,13.78,13.83,64200.0,9.7887,9.7887,9.7533,9.7887,64200.0
2010-05-06 13:30:00,13.83,13.84,13.75,13.76,98200.0,9.7887,9.7958,9.7321,9.7392,98200.0
2010-05-06 13:40:00,13.75,13.78,13.71,13.76,66200.0,9.7321,9.7533,9.7038,9.7392,66200.0
2010-05-06 13:50:00,13.75,13.77,13.71,13.77,232200.0,9.7321,9.7462,9.7038,9.7462,232200.0
2010-05-06 14:00:00,13.76,13.8,13.71,13.72,220200.0,9.7392,9.7675,9.7038,9.7108,220200.0
2010-05-06 14:10:00,13.71,13.73,13.58,13.59,178200.0,9.7038,9.7179,9.6118,9.6188,178200.0
2010-05-06 14:20:00,13.59,13.63,13.51,13.59,228600.0,9.6188,9.6471,9.5622,9.6188,228600.0
2010-05-06 14:30:00,13.6,13.62,13.51,13.52,358800.0,9.6259,9.6401,9.5622,9.5693,358800.0
2010-05-06 14:40:00,13.52,13.58,13.34,13.53,486600.0,9.5693,9.6118,9.4419,9.5764,486600.0
2010-05-06 14:50:00,13.56,13.91,13.56,13.71,184800.0,9.5976,9.8453,9.5976,9.7038,184800.0
2010-05-06 15:00:00,13.71,14.07,13.63,13.99,165000.0,9.7038,9.9586,9.6471,9.9019,165000.0
2010-05-06 15:10:00,13.99,14.07,13.86,13.87,159600.0,9.9019,9.9586,9.8099,9.817,159600.0
2010-05-06 15:20:00,13.87,13.91,13.72,13.88,300200.0,9.817,9.8453,9.7108,9.8241,300200.0
2010-05-06 15:30:00,13.9,14.02,13.88,13.89,222000.0,9.8382,9.9232,9.8241,9.8312,222000.0
2010-05-06 15:40:00,13.9,14.06,13.88,14.06,252200.0,9.8382,9.9515,9.8241,9.9515,252200.0
2010-05-06 15:50:00,14.07,14.08,13.86,13.88,308400.0,9.9586,9.9656,9.8099,9.8241,308400.0
2010-05-07 09:30:00,13.9,14.08,13.68,14.02,140600.0,9.8382,9.9656,9.6825,9.9232,140600.0
2010-05-07 09:40:00,14.02,14.4,14.0,14.32,190600.0,9.9232,10.1921,9.909,10.1355,190600.0
2010-05-07 09:50:00,14.31,14.42,14.05,14.05,118800.0,10.1284,10.2063,9.9444,9.9444,118800.0
2010-05-07 10:00:00,14.02,14.12,13.87,13.98,193800.0,9.9232,9.994,9.817,9.8949,193800.0
2010-05-07 10:10:00,13.99,14.07,13.84,13.88,263600.0,9.9019,9.9586,9.7958,9.8241,263600.0
2010-05-07 10:20:00,13.85,13.86,13.51,13.67,244600.0,9.8029,9.8099,9.5622,9.6755,244600.0
2010-05-07 10:30:00,13.71,14.15,13.69,14.13,395800.0,9.7038,10.0152,9.6896,10.001,395800.0
2010-05-07 10:40:00,14.13,14.15,13.93,13.95,302800.0,10.001,10.0152,9.8595,9.8736,302800.0
2010-05-07 10:50:00,13.95,14.02,13.88,13.96,283600.0,9.8736,9.9232,9.8241,9.8807,283600.0
2010-05-07 11:00:00,13.95,14.05,13.9,14.03,272400.0,9.8736,9.9444,9.8382,9.9303,272400.0
2010-05-07 11:10:00,14.02,14.21,14.01,14.07,244000.0,9.9232,10.0577,9.9161,9.9586,244000.0
2010-05-07 11:20:00,14.08,14.11,13.93,13.93,194200.0,9.9656,9.9869,9.8595,9.8595,194200.0
2010-05-07 11:30:00,13.92,13.99,13.8,13.95,135200.0,9.8524,9.9019,9.7675,9.8736,135200.0
2010-05-07 11:40:00,13.96,14.2,13.95,14.19,85800.0,9.8807,10.0506,9.8736,10.0435,85800.0
2010-05-07 11:50:00,14.18,14.21,14.09,14.18,235200.0,10.0364,10.0577,9.9727,10.0364,235200.0
2010-05-07 12:00:00,14.15,14.28,14.08,14.28,139000.0,10.0152,10.1072,9.9656,10.1072,139000.0
2010-05-07 12:10:00,14.28,14.41,14.22,14.4,88800.0,10.1072,10.1992,10.0647,10.1921,88800.0
2010-05-07 12:20:00,14.4,14.42,14.22,14.24,151800.0,10.1921,10.2063,10.0647,10.0789,151800.0
2010-05-07 12:30:00,14.24,14.26,14.1,14.12,161600.0,10.0789,10.093,9.9798,9.994,161600.0
2010-05-07 12:40:00,14.12,14.16,14.08,14.13,124600.0,9.994,10.0223,9.9656,10.001,124600.0
2010-05-07 12:50:00,14.11,14.17,14.04,14.04,99200.0,9.9869,10.0293,9.9373,9.9373,99200.0
2010-05-07 13:00:00,14.05,14.1,13.93,13.93,126200.0,9.9444,9.9798,9.8595,9.8595,126200.0
2010-05-07 13:10:00,13.93,14.0,13.85,13.93,172000.0,9.8595,9.909,9.8029,9.8595,172000.0
2010-05-07 13:20:00,13.94,13.97,13.9,13.9,88600.0,9.8666,9.8878,9.8382,9.8382,88600.0
2010-05-07 13:30:00,13.9,13.99,13.9,13.95,72200.0,9.8382,9.9019,9.8382,9.8736,72200.0
2010-05-07 13:40:00,13.95,14.06,13.94,14.04,84800.0,9.8736,9.9515,9.8666,9.9373,84800.0
2010-05-07 13:50:00,14.05,14.05,13.95,13.96,73200.0,9.9444,9.9444,9.8736,9.8807,73200.0
2010-05-07 14:00:00,13.96,14.03,13.96,13.97,127000.0,9.8807,9.9303,9.8807,9.8878,127000.0
2010-05-07 14:10:00,13.97,13.99,13.94,13.98,61600.0,9.8878,9.9019,9.8666,9.8949,61600.0
2010-05-07 14:20:00,13.97,13.99,13.87,13.87,81400.0,9.8878,9.9019,9.817,9.817,81400.0
2010-05-07 14:30:00,13.87,13.95,13.86,13.93,81600.0,9.817,9.8736,9.8099,9.8595,81600.0
2010-05-07 14:40:00,13.93,14.01,13.88,13.88,82800.0,9.8595,9.9161,9.8241,9.8241,82800.0
2010-05-07 14:50:00,13.88,13.9,13.84,13.9,77600.0,9.8241,9.8382,9.7958,9.8382,77600.0
2010-05-07 15:00:00,13.89,13.92,13.83,13.83,97000.0,9.8312,9.8524,9.7887,9.7887,97000.0
2010-05-07 15:10:00,13.83,13.9,13.79,13.89,129200.0,9.7887,9.8382,9.7604,9.8312,129200.0
2010-05-07 15:20:00,13.9,13.96,13.88,13.92,157800.0,9.8382,9.8807,9.8241,9.8524,157800.0
2010-05-07 15:30:00,13.93,13.93,13.79,13.8,222800.0,9.8595,9.8595,9.7604,9.7675,222800.0
2010-05-07 15:40:00,13.8,13.89,13.74,13.78,300400.0,9.7675,9.8312,9.725,9.7533,300400.0
2010-05-07 15:50:00,13.78,13.88,13.78,13.83,442400.0,9.7533,9.8241,9.7533,9.7887,442400.0
2010-05-10 09:30:00,14.22,14.51,14.19,14.48,147200.0,10.0647,10.27,10.0435,10.2488,147200.0
2010-05-10 09:40:00,14.49,14.67,14.48,14.65,154200.0,10.2558,10.3832,10.2488,10.3691,154200.0
2010-05-10 09:50:00,14.65,14.65,14.53,14.63,46000.0,10.3691,10.3691,10.2841,10.3549,46000.0
2010-05-10 10:00:00,14.63,14.68,14.59,14.66,85400.0,10.3549,10.3903,10.3266,10.3762,85400.0
2010-05-10 10:10:00,14.65,14.72,14.63,14.65,57200.0,10.3691,10.4186,10.3549,10.3691,57200.0
2010-05-10 10:20:00,14.65,14.7,14.56,14.58,101200.0,10.3691,10.4045,10.3054,10.3195,101200.0
2010-05-10 10:30:00,14.59,14.67,14.58,14.65,56800.0,10.3266,10.3832,10.3195,10.3691,56800.0
2010-05-10 10:40:00,14.65,14.67,14.59,14.6,65200.0,10.3691,10.3832,10.3266,10.3337,65200.0
2010-05-10 10:50:00,14.59,14.66,14.56,14.59,115000.0,10.3266,10.3762,10.3054,10.3266,115000.0
2010-05-10 11:00:00,14.59,14.6,14.54,14.55,201400.0,10.3266,10.3337,10.2912,10.2983,201400.0
2010-05-10 11:10:00,14.55,14.56,14.49,14.53,93800.0,10.2983,10.3054,10.2558,10.2841,93800.0
2010-05-10 11:20:00,14.53,14.65,14.53,14.65,90200.0,10.2841,10.3691,10.2841,10.3691,90200.0
2010-05-10 11:30:00,14.65,14.65,14.6,14.62,105200.0,10.3691,10.3691,10.3337,10.3478,105200.0
2010-05-10 11:40:00,14.63,14.65,14.62,14.65,58200.0,10.3549,10.3691,10.3478,10.3691,58200.0
2010-05-10 11:50:00,14.66,14.75,14.66,14.72,72400.0,10.3762,10.4399,10.3762,10.4186,72400.0
2010-05-10 12:00:00,14.73,14.74,14.65,14.65,65800.0,10.4257,10.4328,10.3691,10.3691,65800.0
2010-05-10 12:10:00,14.65,14.66,14.61,14.62,49800.0,10.3691,10.3762,10.3408,10.3478,49800.0
2010-05-10 12:20:00,14.62,14.63,14.61,14.62,62800.0,10.3478,10.3549,10.3408,10.3478,62800.0
2010-05-10 12:30:00,14.62,14.69,14.62,14.65,85400.0,10.3478,10.3974,10.3478,10.3691,85400.0
2010-05-10 12:40:00,14.66,14.7,14.66,14.67,45400.0,10.3762,10.4045,10.3762,10.3832,45400.0
2010-05-10 12:50:00,14.67,14.7,14.65,14.68,89200.0,10.3832,10.4045,10.3691,10.3903,89200.0
2010-05-10 13:00:00,14.68,14.7,14.56,14.58,102200.0,10.3903,10.4045,10.3054,10.3195,102200.0
2010-05-10 13:10:00,14.6,14.62,14.53,14.57,58000.0,10.3337,10.3478,10.2841,10.3125,58000.0
2010-05-10 13:20:00,14.57,14.61,14.55,14.58,41600.0,10.3125,10.3408,10.2983,10.3195,41600.0
2010-05-10 13:30:00,14.58,14.62,14.58,14.62,33800.0,10.3195,10.3478,10.3195,10.3478,33800.0
2010-05-10 13:40:00,14.62,14.62,14.53,14.6,72000.0,10.3478,10.3478,10.2841,10.3337,72000.0
2010-05-10 13:50:00,14.61,14.65,14.59,14.6,39200.0,10.3408,10.3691,10.3266,10.3337,39200.0
2010-05-10 14:00:00,14.61,14.65,14.58,14.65,71400.0,10.3408,10.3691,10.3195,10.3691,71400.0
2010-05-10 14:10:00,14.65,14.65,14.61,14.63,74800.0,10.3691,10.3691,10.3408,10.3549,74800.0
2010-05-10 14:20:00,14.63,14.69,14.63,14.64,63000.0,10.3549,10.3974,10.3549,10.362,63000.0
2010-05-10 14:30:00,14.65,14.7,14.62,14.62,47000.0,10.3691,10.4045,10.3478,10.3478,47000.0
2010-05-10 14:40:00,14.61,14.69,14.61,14.68,53200.0,10.3408,10.3974,10.3408,10.3903,53200.0
2010-05-10 14:50:00,14.68,14.76,14.68,14.74,88200.0,10.3903,10.4469,10.3903,10.4328,88200.0
2010-05-10 15:00:00,14.74,14.75,14.65,14.67,84800.0,10.4328,10.4399,10.3691,10.3832,84800.0
2010-05-10 15:10:00,14.67,14.7,14.65,14.67,97600.0,10.3832,10.4045,10.3691,10.3832,97600.0
2010-05-10 15:20:00,14.68,14.72,14.68,14.72,168600.0,10.3903,10.4186,10.3903,10.4186,168600.0
2010-05-10 15:30:00,14.71,14.72,14.67,14.68,112400.0,10.4115,10.4186,10.3832,10.3903,112400.0
2010-05-10 15:40:00,14.68,14.72,14.68,14.72,134000.0,10.3903,10.4186,10.3903,10.4186,134000.0
2010-05-10 15:50:00,14.72,14.81,14.72,14.78,363600.0,10.4186,10.4823,10.4186,10.4611,363600.0
2010-05-11 09:30:00,14.56,14.72,14.54,14.66,42200.0,10.3054,10.4186,10.2912,10.3762,42200.0
2010-05-11 09:40:00,14.65,14.71,14.63,14.71,121600.0,10.3691,10.4115,10.3549,10.4115,121600.0
2010-05-11 09:50:00,14.71,14.8,14.67,14.73,122000.0,10.4115,10.4753,10.3832,10.4257,122000.0
2010-05-11 10:00:00,14.76,14.78,14.65,14.66,85800.0,10.4469,10.4611,10.3691,10.3762,85800.0
2010-05-11 10:10:00,14.65,14.79,14.63,14.74,112600.0,10.3691,10.4682,10.3549,10.4328,112600.0
2010-05-11 10:20:00,14.74,14.78,14.74,14.74,54600.0,10.4328,10.4611,10.4328,10.4328,54600.0
2010-05-11 10:30:00,14.74,14.76,14.72,14.74,46000.0,10.4328,10.4469,10.4186,10.4328,46000.0
2010-05-11 10:40:00,14.74,14.76,14.71,14.74,56200.0,10.4328,10.4469,10.4115,10.4328,56200.0
2010-05-11 10:50:00,14.74,14.74,14.65,14.68,38000.0,10.4328,10.4328,10.3691,10.3903,38000.0
2010-05-11 11:00:00,14.67,14.83,14.67,14.83,73800.0,10.3832,10.4965,10.3832,10.4965,73800.0
2010-05-11 11:10:00,14.83,14.86,14.81,14.81,48400.0,10.4965,10.5177,10.4823,10.4823,48400.0
2010-05-11 11:20:00,14.81,14.85,14.79,14.85,26400.0,10.4823,10.5106,10.4682,10.5106,26400.0
2010-05-11 11:30:00,14.85,14.92,14.79,14.9,32000.0,10.5106,10.5602,10.4682,10.546,32000.0
2010-05-11 11:40:00,14.91,14.95,14.9,14.93,90600.0,10.5531,10.5814,10.546,10.5673,90600.0
2010-05-11 11:50:00,14.93,15.02,14.92,15.02,68400.0,10.5673,10.631,10.5602,10.631,68400.0
2010-05-11 12:00:00,15.01,15.1,15.0,15.09,49800.0,10.6239,10.6876,10.6168,10.6805,49800.0
2010-05-11 12:10:00,15.08,15.16,15.06,15.15,97200.0,10.6734,10.7301,10.6593,10.723,97200.0
2010-05-11 12:20:00,15.13,15.17,15.09,15.17,101600.0,10.7088,10.7371,10.6805,10.7371,101600.0
2010-05-11 12:30:00,15.17,15.21,15.15,15.19,81600.0,10.7371,10.7654,10.723,10.7513,81600.0
2010-05-11 12:40:00,15.19,15.2,15.17,15.19,69400.0,10.7513,10.7584,10.7371,10.7513,69400.0
2010-05-11 12:50:00,15.2,15.24,15.18,15.2,100200.0,10.7584,10.7867,10.7442,10.7584,100200.0
2010-05-11 13:00:00,15.2,15.22,15.19,15.22,48600.0,10.7584,10.7725,10.7513,10.7725,48600.0
2010-05-11 13:10:00,15.23,15.25,15.22,15.22,67200.0,10.7796,10.7938,10.7725,10.7725,67200.0
2010-05-11 13:20:00,15.22,15.25,15.19,15.2,45000.0,10.7725,10.7938,10.7513,10.7584,45000.0
2010-05-11 13:30:00,15.2,15.2,15.16,15.19,69600.0,10.7584,10.7584,10.7301,10.7513,69600.0
2010-05-11 13:40:00,15.18,15.24,15.17,15.23,64000.0,10.7442,10.7867,10.7371,10.7796,64000.0
2010-05-11 13:50:00,15.24,15.26,15.22,15.22,36800.0,10.7867,10.8008,10.7725,10.7725,36800.0
2010-05-11 14:00:00,15.22,15.24,15.17,15.18,57000.0,10.7725,10.7867,10.7371,10.7442,57000.0
2010-05-11 14:10:00,15.18,15.18,15.06,15.08,82400.0,10.7442,10.7442,10.6593,10.6734,82400.0
2010-05-11 14:20:00,15.09,15.14,15.06,15.06,67600.0,10.6805,10.7159,10.6593,10.6593,67600.0
2010-05-11 14:30:00,15.06,15.08,14.96,14.97,88200.0,10.6593,10.6734,10.5885,10.5956,88200.0
2010-05-11 14:40:00,14.97,15.03,14.94,15.01,38000.0,10.5956,10.638,10.5743,10.6239,38000.0
2010-05-11 14:50:00,15.01,15.04,14.99,15.01,29800.0,10.6239,10.6451,10.6097,10.6239,29800.0
2010-05-11 15:00:00,15.01,15.01,14.93,14.93,77200.0,10.6239,10.6239,10.5673,10.5673,77200.0
2010-05-11 15:10:00,14.93,14.96,14.89,14.89,116800.0,10.5673,10.5885,10.539,10.539,116800.0
2010-05-11 15:20:00,14.88,14.89,14.83,14.86,153200.0,10.5319,10.539,10.4965,10.5177,153200.0
2010-05-11 15:30:00,14.85,14.89,14.81,14.87,163000.0,10.5106,10.539,10.4823,10.5248,163000.0
2010-05-11 15:40:00,14.87,14.97,14.83,14.95,274600.0,10.5248,10.5956,10.4965,10.5814,274600.0
2010-05-11 15:50:00,14.96,14.96,14.87,14.88,201200.0,10.5885,10.5885,10.5248,10.5319,201200.0
2010-05-12 09:30:00,14.96,15.08,14.96,15.06,18800.0,10.5885,10.6734,10.5885,10.6593,18800.0
2010-05-12 09:40:00,15.04,15.06,15.0,15.06,24600.0,10.6451,10.6593,10.6168,10.6593,24600.0
2010-05-12 09:50:00,15.06,15.06,14.91,15.02,32000.0,10.6593,10.6593,10.5531,10.631,32000.0
2010-05-12 10:00:00,15.03,15.15,15.02,15.11,58800.0,10.638,10.723,10.631,10.6947,58800.0
2010-05-12 10:10:00,15.11,15.12,15.05,15.05,26400.0,10.6947,10.7017,10.6522,10.6522,26400.0
2010-05-12 10:20:00,15.05,15.12,15.05,15.06,27000.0,10.6522,10.7017,10.6522,10.6593,27000.0
2010-05-12 10:30:00,15.07,15.09,14.92,14.93,98600.0,10.6664,10.6805,10.5602,10.5673,98600.0
2010-05-12 10:40:00,14.93,15.0,14.9,14.96,77400.0,10.5673,10.6168,10.546,10.5885,77400.0
2010-05-12 10:50:00,14.96,14.98,14.9,14.92,43200.0,10.5885,10.6027,10.546,10.5602,43200.0
2010-05-12 11:00:00,14.92,15.02,14.91,14.98,32400.0,10.5602,10.631,10.5531,10.6027,32400.0
2010-05-12 11:10:00,14.99,15.06,14.97,15.06,73000.0,10.6097,10.6593,10.5956,10.6593,73000.0
2010-05-12 11:20:00,15.06,15.06,14.99,15.0,32000.0,10.6593,10.6593,10.6097,10.6168,32000.0
2010-05-12 11:30:00,15.0,15.08,14.99,15.06,60800.0,10.6168,10.6734,10.6097,10.6593,60800.0
2010-05-12 11:40:00,15.07,15.08,15.02,15.02,61400.0,10.6664,10.6734,10.631,10.631,61400.0
2010-05-12 11:50:00,15.03,15.08,15.01,15.08,69200.0,10.638,10.6734,10.6239,10.6734,69200.0
2010-05-12 12:00:00,15.09,15.1,15.05,15.08,98000.0,10.6805,10.6876,10.6522,10.6734,98000.0
2010-05-12 12:10:00,15.08,15.11,15.06,15.07,79000.0,10.6734,10.6947,10.6593,10.6664,79000.0
2010-05-12 12:20:00,15.06,15.07,15.02,15.04,56400.0,10.6593,10.6664,10.631,10.6451,56400.0
2010-05-12 12:30:00,15.04,15.06,15.02,15.04,36400.0,10.6451,10.6593,10.631,10.6451,36400.0
2010-05-12 12:40:00,15.05,15.06,15.03,15.03,16600.0,10.6522,10.6593,10.638,10.638,16600.0
2010-05-12 12:50:00,15.03,15.07,15.03,15.07,37200.0,10.638,10.6664,10.638,10.6664,37200.0
2010-05-12 13:00:00,15.07,15.14,15.06,15.14,46000.0,10.6664,10.7159,10.6593,10.7159,46000.0
2010-05-12 13:10:00,15.13,15.2,15.13,15.2,52400.0,10.7088,10.7584,10.7088,10.7584,52400.0
2010-05-12 13:20:00,15.2,15.2,15.13,15.19,43600.0,10.7584,10.7584,10.7088,10.7513,43600.0
2010-05-12 13:30:00,15.19,15.2,15.15,15.17,46200.0,10.7513,10.7584,10.723,10.7371,46200.0
2010-05-12 13:40:00,15.17,15.18,15.13,15.18,24000.0,10.7371,10.7442,10.7088,10.7442,24000.0
2010-05-12 13:50:00,15.17,15.18,15.11,15.12,44000.0,10.7371,10.7442,10.6947,10.7017,44000.0
2010-05-12 14:00:00,15.13,15.17,15.13,15.13,44000.0,10.7088,10.7371,10.7088,10.7088,44000.0
2010-05-12 14:10:00,15.14,15.24,15.14,15.24,51800.0,10.7159,10.7867,10.7159,10.7867,51800.0
2010-05-12 14:20:00,15.24,15.26,15.22,15.26,41600.0,10.7867,10.8008,10.7725,10.8008,41600.0
2010-05-12 14:30:00,15.26,15.31,15.25,15.27,82000.0,10.8008,10.8362,10.7938,10.8079,82000.0
2010-05-12 14:40:00,15.26,15.36,15.26,15.32,111400.0,10.8008,10.8716,10.8008,10.8433,111400.0
2010-05-12 14:50:00,15.31,15.34,15.29,15.34,27800.0,10.8362,10.8575,10.8221,10.8575,27800.0
2010-05-12 15:00:00,15.33,15.37,15.31,15.33,40000.0,10.8504,10.8787,10.8362,10.8504,40000.0
2010-05-12 15:10:00,15.33,15.37,15.31,15.32,50200.0,10.8504,10.8787,10.8362,10.8433,50200.0
2010-05-12 15:20:00,15.32,15.34,15.28,15.32,65400.0,10.8433,10.8575,10.815,10.8433,65400.0
2010-05-12 15:30:00,15.32,15.34,15.28,15.29,74000.0,10.8433,10.8575,10.815,10.8221,74000.0
2010-05-12 15:40:00,15.3,15.38,15.29,15.38,102600.0,10.8291,10.8858,10.8221,10.8858,102600.0
2010-05-12 15:50:00,15.38,15.38,15.3,15.33,301800.0,10.8858,10.8858,10.8291,10.8504,301800.0
2010-05-13 09:30:00,15.31,15.32,15.14,15.25,45600.0,10.8362,10.8433,10.7159,10.7938,45600.0
2010-05-13 09:40:00,15.26,15.27,15.12,15.2,58200.0,10.8008,10.8079,10.7017,10.7584,58200.0
2010-05-13 09:50:00,15.2,15.2,15.05,15.07,62000.0,10.7584,10.7584,10.6522,10.6664,62000.0
2010-05-13 10:00:00,15.06,15.18,15.06,15.12,51200.0,10.6593,10.7442,10.6593,10.7017,51200.0
2010-05-13 10:10:00,15.13,15.13,15.06,15.13,23600.0,10.7088,10.7088,10.6593,10.7088,23600.0
2010-05-13 10:20:00,15.13,15.14,15.08,15.09,25000.0,10.7088,10.7159,10.6734,10.6805,25000.0
2010-05-13 10:30:00,15.09,15.15,15.06,15.15,42200.0,10.6805,10.723,10.6593,10.723,42200.0
2010-05-13 10:40:00,15.14,15.15,15.13,15.13,32800.0,10.7159,10.723,10.7088,10.7088,32800.0
2010-05-13 10:50:00,15.13,15.15,15.06,15.06,38200.0,10.7088,10.723,10.6593,10.6593,38200.0
2010-05-13 11:00:00,15.06,15.08,15.03,15.06,50600.0,10.6593,10.6734,10.638,10.6593,50600.0
2010-05-13 11:10:00,15.06,15.12,15.06,15.1,36200.0,10.6593,10.7017,10.6593,10.6876,36200.0
2010-05-13 11:20:00,15.11,15.16,15.1,15.11,29800.0,10.6947,10.7301,10.6876,10.6947,29800.0
2010-05-13 11:30:00,15.1,15.1,15.01,15.02,55600.0,10.6876,10.6876,10.6239,10.631,55600.0
2010-05-13 11:40:00,15.02,15.02,14.97,15.0,32400.0,10.631,10.631,10.5956,10.6168,32400.0
2010-05-13 11:50:00,14.99,15.0,14.9,14.93,63200.0,10.6097,10.6168,10.546,10.5673,63200.0
2010-05-13 12:00:00,14.93,14.97,14.91,14.94,74200.0,10.5673,10.5956,10.5531,10.5743,74200.0
2010-05-13 12:10:00,14.93,14.95,14.83,14.83,96800.0,10.5673,10.5814,10.4965,10.4965,96800.0
2010-05-13 12:20:00,14.82,14.84,14.81,14.82,98400.0,10.4894,10.5036,10.4823,10.4894,98400.0
2010-05-13 12:30:00,14.82,14.85,14.81,14.84,45400.0,10.4894,10.5106,10.4823,10.5036,45400.0
2010-05-13 12:40:00,14.84,14.9,14.84,14.87,42800.0,10.5036,10.546,10.5036,10.5248,42800.0
2010-05-13 12:50:00,14.87,14.88,14.84,14.84,71000.0,10.5248,10.5319,10.5036,10.5036,71000.0
2010-05-13 13:00:00,14.84,14.85,14.81,14.81,57800.0,10.5036,10.5106,10.4823,10.4823,57800.0
2010-05-13 13:10:00,14.81,14.87,14.8,14.87,44200.0,10.4823,10.5248,10.4753,10.5248,44200.0
2010-05-13 13:20:00,14.87,14.88,14.85,14.86,28000.0,10.5248,10.5319,10.5106,10.5177,28000.0
2010-05-13 13:30:00,14.86,14.96,14.86,14.93,77200.0,10.5177,10.5885,10.5177,10.5673,77200.0
2010-05-13 13:40:00,14.91,14.93,14.87,14.88,34000.0,10.5531,10.5673,10.5248,10.5319,34000.0
2010-05-13 13:50:00,14.88,14.88,14.83,14.83,28400.0,10.5319,10.5319,10.4965,10.4965,28400.0
2010-05-13 14:00:00,14.83,14.87,14.82,14.86,46800.0,10.4965,10.5248,10.4894,10.5177,46800.0
2010-05-13 14:10:00,14.86,14.87,14.86,14.87,17200.0,10.5177,10.5248,10.5177,10.5248,17200.0
2010-05-13 14:20:00,14.87,14.87,14.8,14.8,44600.0,10.5248,10.5248,10.4753,10.4753,44600.0
2010-05-13 14:30:00,14.8,14.81,14.72,14.76,146800.0,10.4753,10.4823,10.4186,10.4469,146800.0
2010-05-13 14:40:00,14.76,14.76,14.69,14.69,134600.0,10.4469,10.4469,10.3974,10.3974,134600.0
2010-05-13 14:50:00,14.69,14.69,14.63,14.64,52000.0,10.3974,10.3974,10.3549,10.362,52000.0
2010-05-13 15:00:00,14.64,14.72,14.62,14.63,96000.0,10.362,10.4186,10.3478,10.3549,96000.0
2010-05-13 15:10:00,14.63,14.65,14.52,14.53,100200.0,10.3549,10.3691,10.2771,10.2841,100200.0
2010-05-13 15:20:00,14.53,14.57,14.51,14.56,69400.0,10.2841,10.3125,10.27,10.3054,69400.0
2010-05-13 15:30:00,14.56,14.57,14.48,14.49,171400.0,10.3054,10.3125,10.2488,10.2558,171400.0
2010-05-13 15:40:00,14.49,14.6,14.44,14.55,136600.0,10.2558,10.3337,10.2204,10.2983,136600.0
2010-05-13 15:50:00,14.55,14.57,14.5,14.51,309000.0,10.2983,10.3125,10.2629,10.27,309000.0
2010-05-14 09:30:00,14.44,14.47,14.06,14.13,137200.0,10.2204,10.2417,9.9515,10.001,137200.0
2010-05-14 09:40:00,14.12,14.15,13.95,14.08,139400.0,9.994,10.0152,9.8736,9.9656,139400.0
2010-05-14 09:50:00,14.09,14.29,14.08,14.17,171800.0,9.9727,10.1143,9.9656,10.0293,171800.0
2010-05-14 10:00:00,14.17,14.18,14.01,14.04,162200.0,10.0293,10.0364,9.9161,9.9373,162200.0
2010-05-14 10:10:00,14.03,14.23,14.02,14.23,121200.0,9.9303,10.0718,9.9232,10.0718,121200.0
2010-05-14 10:20:00,14.23,14.32,14.22,14.26,144600.0,10.0718,10.1355,10.0647,10.093,144600.0
2010-05-14 10:30:00,14.26,14.27,14.19,14.19,22800.0,10.093,10.1001,10.0435,10.0435,22800.0
2010-05-14 10:40:00,14.18,14.21,14.13,14.19,91800.0,10.0364,10.0577,10.001,10.0435,91800.0
2010-05-14 10:50:00,14.2,14.31,14.2,14.28,50200.0,10.0506,10.1284,10.0506,10.1072,50200.0
2010-05-14 11:00:00,14.28,14.29,14.18,14.19,138600.0,10.1072,10.1143,10.0364,10.0435,138600.0
2010-05-14 11:10:00,14.19,14.21,14.12,14.13,35600.0,10.0435,10.0577,9.994,10.001,35600.0
2010-05-14 11:20:00,14.13,14.15,14.05,14.08,83600.0,10.001,10.0152,9.9444,9.9656,83600.0
2010-05-14 11:30:00,14.07,14.17,14.06,14.15,84200.0,9.9586,10.0293,9.9515,10.0152,84200.0
2010-05-14 11:40:00,14.14,14.14,14.09,14.1,47600.0,10.0081,10.0081,9.9727,9.9798,47600.0
2010-05-14 11:50:00,14.09,14.09,14.04,14.05,45200.0,9.9727,9.9727,9.9373,9.9444,45200.0
2010-05-14 12:00:00,14.05,14.05,13.99,14.04,37800.0,9.9444,9.9444,9.9019,9.9373,37800.0
2010-05-14 12:10:00,14.04,14.12,14.03,14.12,58800.0,9.9373,9.994,9.9303,9.994,58800.0
2010-05-14 12:20:00,14.12,14.19,14.09,14.13,39200.0,9.994,10.0435,9.9727,10.001,39200.0
2010-05-14 12:30:00,14.13,14.18,14.13,14.17,20200.0,10.001,10.0364,10.001,10.0293,20200.0
2010-05-14 12:40:00,14.18,14.23,14.18,14.19,36800.0,10.0364,10.0718,10.0364,10.0435,36800.0
2010-05-14 12:50:00,14.19,14.28,14.19,14.27,20200.0,10.0435,10.1072,10.0435,10.1001,20200.0
2010-05-14 13:00:00,14.28,14.3,14.23,14.24,28600.0,10.1072,10.1214,10.0718,10.0789,28600.0
2010-05-14 13:10:00,14.24,14.26,14.17,14.17,29200.0,10.0789,10.093,10.0293,10.0293,29200.0
2010-05-14 13:20:00,14.17,14.24,14.17,14.22,14600.0,10.0293,10.0789,10.0293,10.0647,14600.0
2010-05-14 13:30:00,14.22,14.22,14.15,14.16,34600.0,10.0647,10.0647,10.0152,10.0223,34600.0
2010-05-14 13:40:00,14.17,14.2,14.15,14.19,13400.0,10.0293,10.0506,10.0152,10.0435,13400.0
2010-05-14 13:50:00,14.2,14.22,14.17,14.21,22000.0,10.0506,10.0647,10.0293,10.0577,22000.0
2010-05-14 14:00:00,14.2,14.21,14.12,14.12,56600.0,10.0506,10.0577,9.994,9.994,56600.0
2010-05-14 14:10:00,14.12,14.13,14.05,14.05,24800.0,9.994,10.001,9.9444,9.9444,24800.0
2010-05-14 14:20:00,14.06,14.11,14.06,14.09,28600.0,9.9515,9.9869,9.9515,9.9727,28600.0
2010-05-14 14:30:00,14.1,14.13,14.09,14.1,53000.0,9.9798,10.001,9.9727,9.9798,53000.0
2010-05-14 14:40:00,14.1,14.11,14.06,14.06,22600.0,9.9798,9.9869,9.9515,9.9515,22600.0
2010-05-14 14:50:00,14.07,14.11,14.03,14.06,31600.0,9.9586,9.9869,9.9303,9.9515,31600.0
2010-05-14 15:00:00,14.06,14.09,14.06,14.08,33800.0,9.9515,9.9727,9.9515,9.9656,33800.0
2010-05-14 15:10:00,14.08,14.1,14.03,14.03,33600.0,9.9656,9.9798,9.9303,9.9303,33600.0
2010-05-14 15:20:00,14.03,14.04,13.98,14.04,78600.0,9.9303,9.9373,9.8949,9.9373,78600.0
2010-05-14 15:30:00,14.04,14.06,14.0,14.04,63800.0,9.9373,9.9515,9.909,9.9373,63800.0
2010-05-14 15:40:00,14.04,14.15,14.04,14.1,119000.0,9.9373,10.0152,9.9373,9.9798,119000.0
2010-05-14 15:50:00,14.1,14.17,14.09,14.1,593400.0,9.9798,10.0293,9.9727,9.9798,593400.0
2010-05-17 09:30:00,14.12,14.32,14.05,14.26,172800.0,9.994,10.1355,9.9444,10.093,172800.0
2010-05-17 09:40:00,14.28,14.31,14.11,14.19,46600.0,10.1072,10.1284,9.9869,10.0435,46600.0
2010-05-17 09:50:00,14.2,14.24,14.08,14.15,55200.0,10.0506,10.0789,9.9656,10.0152,55200.0
2010-05-17 10:00:00,14.15,14.2,14.07,14.17,137800.0,10.0152,10.0506,9.9586,10.0293,137800.0
2010-05-17 10:10:00,14.16,14.29,14.15,14.29,82000.0,10.0223,10.1143,10.0152,10.1143,82000.0
2010-05-17 10:20:00,14.28,14.35,14.25,14.34,156800.0,10.1072,10.1567,10.086,10.1497,156800.0
2010-05-17 10:30:00,14.35,14.52,14.35,14.46,77600.0,10.1567,10.2771,10.1567,10.2346,77600.0
2010-05-17 10:40:00,14.45,14.48,14.34,14.4,154200.0,10.2275,10.2488,10.1497,10.1921,154200.0
2010-05-17 10:50:00,14.38,14.45,14.38,14.4,95200.0,10.178,10.2275,10.178,10.1921,95200.0
2010-05-17 11:00:00,14.39,14.4,14.3,14.34,233000.0,10.1851,10.1921,10.1214,10.1497,233000.0
2010-05-17 11:10:00,14.34,14.37,14.24,14.24,208200.0,10.1497,10.1709,10.0789,10.0789,208200.0
2010-05-17 11:20:00,14.24,14.29,14.2,14.28,104000.0,10.0789,10.1143,10.0506,10.1072,104000.0
2010-05-17 11:30:00,14.28,14.31,14.24,14.28,62400.0,10.1072,10.1284,10.0789,10.1072,62400.0
2010-05-17 11:40:00,14.28,14.3,14.24,14.25,68400.0,10.1072,10.1214,10.0789,10.086,68400.0
2010-05-17 11:50:00,14.24,14.27,14.19,14.21,52400.0,10.0789,10.1001,10.0435,10.0577,52400.0
2010-05-17 12:00:00,14.2,14.2,13.92,13.95,146000.0,10.0506,10.0506,9.8524,9.8736,146000.0
2010-05-17 12:10:00,13.95,14.12,13.95,14.08,99800.0,9.8736,9.994,9.8736,9.9656,99800.0
2010-05-17 12:20:00,14.09,14.15,14.08,14.1,58400.0,9.9727,10.0152,9.9656,9.9798,58400.0
2010-05-17 12:30:00,14.1,14.19,14.1,14.13,45000.0,9.9798,10.0435,9.9798,10.001,45000.0
2010-05-17 12:40:00,14.15,14.2,14.12,14.19,24200.0,10.0152,10.0506,9.994,10.0435,24200.0
2010-05-17 12:50:00,14.19,14.19,14.1,14.11,33800.0,10.0435,10.0435,9.9798,9.9869,33800.0
2010-05-17 13:00:00,14.11,14.12,14.08,14.08,54200.0,9.9869,9.994,9.9656,9.9656,54200.0
2010-05-17 13:10:00,14.09,14.13,14.08,14.13,40600.0,9.9727,10.001,9.9656,10.001,40600.0
2010-05-17 13:20:00,14.14,14.17,14.12,14.16,106800.0,10.0081,10.0293,9.994,10.0223,106800.0
2010-05-17 13:30:00,14.16,14.21,14.15,14.17,145200.0,10.0223,10.0577,10.0152,10.0293,145200.0
2010-05-17 13:40:00,14.15,14.18,14.05,14.07,85800.0,10.0152,10.0364,9.9444,9.9586,85800.0
2010-05-17 13:50:00,14.07,14.08,14.02,14.06,92600.0,9.9586,9.9656,9.9232,9.9515,92600.0
2010-05-17 14:00:00,14.06,14.15,14.06,14.12,43600.0,9.9515,10.0152,9.9515,9.994,43600.0
2010-05-17 14:10:00,14.12,14.2,14.12,14.19,115800.0,9.994,10.0506,9.994,10.0435,115800.0
2010-05-17 14:20:00,14.2,14.22,14.18,14.22,59000.0,10.0506,10.0647,10.0364,10.0647,59000.0
2010-05-17 14:30:00,14.22,14.24,14.19,14.22,69800.0,10.0647,10.0789,10.0435,10.0647,69800.0
2010-05-17 14:40:00,14.23,14.31,14.22,14.31,56600.0,10.0718,10.1284,10.0647,10.1284,56600.0
2010-05-17 14:50:00,14.31,14.39,14.29,14.39,107600.0,10.1284,10.1851,10.1143,10.1851,107600.0
2010-05-17 15:00:00,14.38,14.46,14.38,14.39,197400.0,10.178,10.2346,10.178,10.1851,197400.0
2010-05-17 15:10:00,14.4,14.45,14.39,14.44,127200.0,10.1921,10.2275,10.1851,10.2204,127200.0
2010-05-17 15:20:00,14.44,14.51,14.41,14.47,319000.0,10.2204,10.27,10.1992,10.2417,319000.0
2010-05-17 15:30:00,14.47,14.59,14.47,14.58,178400.0,10.2417,10.3266,10.2417,10.3195,178400.0
2010-05-17 15:40:00,14.59,14.62,14.54,14.56,334200.0,10.3266,10.3478,10.2912,10.3054,334200.0
2010-05-17 15:50:00,14.56,14.61,14.54,14.55,254200.0,10.3054,10.3408,10.2912,10.2983,254200.0
2010-05-18 09:30:00,14.9,15.18,14.8,15.07,272800.0,10.546,10.7442,10.4753,10.6664,272800.0
2010-05-18 09:40:00,15.08,15.09,14.99,15.03,106000.0,10.6734,10.6805,10.6097,10.638,106000.0
2010-05-18 09:50:00,15.02,15.03,14.9,14.9,84000.0,10.631,10.638,10.546,10.546,84000.0
2010-05-18 10:00:00,14.91,14.94,14.8,14.83,115400.0,10.5531,10.5743,10.4753,10.4965,115400.0
2010-05-18 10:10:00,14.83,14.91,14.8,14.9,67000.0,10.4965,10.5531,10.4753,10.546,67000.0
2010-05-18 10:20:00,14.9,14.91,14.78,14.78,71800.0,10.546,10.5531,10.4611,10.4611,71800.0
2010-05-18 10:30:00,14.78,14.78,14.7,14.7,99200.0,10.4611,10.4611,10.4045,10.4045,99200.0
2010-05-18 10:40:00,14.7,14.71,14.53,14.54,92800.0,10.4045,10.4115,10.2841,10.2912,92800.0
2010-05-18 10:50:00,14.54,14.61,14.43,14.6,138400.0,10.2912,10.3408,10.2134,10.3337,138400.0
2010-05-18 11:00:00,14.6,14.65,14.57,14.6,43000.0,10.3337,10.3691,10.3125,10.3337,43000.0
2010-05-18 11:10:00,14.6,14.67,14.58,14.58,63400.0,10.3337,10.3832,10.3195,10.3195,63400.0
2010-05-18 11:20:00,14.58,14.59,14.53,14.55,63000.0,10.3195,10.3266,10.2841,10.2983,63000.0
2010-05-18 11:30:00,14.55,14.55,14.47,14.47,68000.0,10.2983,10.2983,10.2417,10.2417,68000.0
2010-05-18 11:40:00,14.47,14.48,14.31,14.33,175800.0,10.2417,10.2488,10.1284,10.1426,175800.0
2010-05-18 11:50:00,14.33,14.33,14.27,14.28,91200.0,10.1426,10.1426,10.1001,10.1072,91200.0
2010-05-18 12:00:00,14.28,14.43,14.27,14.38,124600.0,10.1072,10.2134,10.1001,10.178,124600.0
2010-05-18 12:10:00,14.38,14.43,14.37,14.4,33400.0,10.178,10.2134,10.1709,10.1921,33400.0
2010-05-18 12:20:00,14.38,14.45,14.36,14.44,83200.0,10.178,10.2275,10.1638,10.2204,83200.0
2010-05-18 12:30:00,14.45,14.46,14.4,14.42,36800.0,10.2275,10.2346,10.1921,10.2063,36800.0
2010-05-18 12:40:00,14.42,14.49,14.41,14.47,58400.0,10.2063,10.2558,10.1992,10.2417,58400.0
2010-05-18 12:50:00,14.49,14.5,14.39,14.39,78200.0,10.2558,10.2629,10.1851,10.1851,78200.0
2010-05-18 13:00:00,14.38,14.42,14.3,14.34,181000.0,10.178,10.2063,10.1214,10.1497,181000.0
2010-05-18 13:10:00,14.33,14.37,14.25,14.33,233600.0,10.1426,10.1709,10.086,10.1426,233600.0
2010-05-18 13:20:00,14.33,14.4,14.33,14.37,43800.0,10.1426,10.1921,10.1426,10.1709,43800.0
2010-05-18 13:30:00,14.36,14.4,14.3,14.33,20800.0,10.1638,10.1921,10.1214,10.1426,20800.0
2010-05-18 13:40:00,14.33,14.35,14.3,14.31,58200.0,10.1426,10.1567,10.1214,10.1284,58200.0
2010-05-18 13:50:00,14.31,14.31,14.24,14.26,46200.0,10.1284,10.1284,10.0789,10.093,46200.0
2010-05-18 14:00:00,14.26,14.31,14.26,14.31,28400.0,10.093,10.1284,10.093,10.1284,28400.0
2010-05-18 14:10:00,14.3,14.35,14.29,14.31,59000.0,10.1214,10.1567,10.1143,10.1284,59000.0
2010-05-18 14:20:00,14.31,14.32,14.24,14.3,110600.0,10.1284,10.1355,10.0789,10.1214,110600.0
2010-05-18 14:30:00,14.29,14.29,14.2,14.23,350400.0,10.1143,10.1143,10.0506,10.0718,350400.0
2010-05-18 14:40:00,14.22,14.33,14.22,14.26,203200.0,10.0647,10.1426,10.0647,10.093,203200.0
2010-05-18 14:50:00,14.26,14.29,14.22,14.24,172800.0,10.093,10.1143,10.0647,10.0789,172800.0
2010-05-18 15:00:00,14.23,14.29,14.15,14.26,262000.0,10.0718,10.1143,10.0152,10.093,262000.0
2010-05-18 15:10:00,14.24,14.37,14.24,14.31,112600.0,10.0789,10.1709,10.0789,10.1284,112600.0
2010-05-18 15:20:00,14.3,14.31,14.25,14.26,72800.0,10.1214,10.1284,10.086,10.093,72800.0
2010-05-18 15:30:00,14.26,14.27,14.22,14.24,150800.0,10.093,10.1001,10.0647,10.0789,150800.0
2010-05-18 15:40:00,14.25,14.31,14.24,14.24,247400.0,10.086,10.1284,10.0789,10.0789,247400.0
2010-05-18 15:50:00,14.24,14.28,14.21,14.27,322000.0,10.0789,10.1072,10.0577,10.1001,322000.0
2010-05-19 09:30:00,14.19,14.24,14.04,14.21,65000.0,10.0435,10.0789,9.9373,10.0577,65000.0
2010-05-19 09:40:00,14.21,14.42,14.2,14.37,314000.0,10.0577,10.2063,10.0506,10.1709,314000.0
2010-05-19 09:50:00,14.38,14.4,14.2,14.2,79200.0,10.178,10.1921,10.0506,10.0506,79200.0
2010-05-19 10:00:00,14.2,14.2,14.06,14.08,170400.0,10.0506,10.0506,9.9515,9.9656,170400.0
2010-05-19 10:10:00,14.08,14.12,14.0,14.1,320800.0,9.9656,9.994,9.909,9.9798,320800.0
2010-05-19 10:20:00,14.09,14.09,13.97,14.04,329800.0,9.9727,9.9727,9.8878,9.9373,329800.0
2010-05-19 10:30:00,14.05,14.13,14.03,14.09,155600.0,9.9444,10.001,9.9303,9.9727,155600.0
2010-05-19 10:40:00,14.09,14.19,14.06,14.13,178800.0,9.9727,10.0435,9.9515,10.001,178800.0
2010-05-19 10:50:00,14.13,14.22,14.13,14.2,75200.0,10.001,10.0647,10.001,10.0506,75200.0
2010-05-19 11:00:00,14.19,14.22,14.16,14.2,60200.0,10.0435,10.0647,10.0223,10.0506,60200.0
2010-05-19 11:10:00,14.21,14.21,14.1,14.11,68200.0,10.0577,10.0577,9.9798,9.9869,68200.0
2010-05-19 11:20:00,14.12,14.12,14.03,14.06,304400.0,9.994,9.994,9.9303,9.9515,304400.0
2010-05-19 11:30:00,14.06,14.07,14.01,14.01,62800.0,9.9515,9.9586,9.9161,9.9161,62800.0
2010-05-19 11:40:00,14.01,14.02,13.86,13.89,125800.0,9.9161,9.9232,9.8099,9.8312,125800.0
2010-05-19 11:50:00,13.9,14.01,13.88,13.97,93600.0,9.8382,9.9161,9.8241,9.8878,93600.0
2010-05-19 12:00:00,13.99,14.06,13.95,14.03,43200.0,9.9019,9.9515,9.8736,9.9303,43200.0
2010-05-19 12:10:00,14.04,14.1,14.03,14.06,39800.0,9.9373,9.9798,9.9303,9.9515,39800.0
2010-05-19 12:20:00,14.08,14.25,14.04,14.22,58200.0,9.9656,10.086,9.9373,10.0647,58200.0
2010-05-19 12:30:00,14.21,14.22,14.15,14.18,36200.0,10.0577,10.0647,10.0152,10.0364,36200.0
2010-05-19 12:40:00,14.17,14.19,14.1,14.1,46600.0,10.0293,10.0435,9.9798,9.9798,46600.0
2010-05-19 12:50:00,14.11,14.25,14.1,14.24,46200.0,9.9869,10.086,9.9798,10.0789,46200.0
2010-05-19 13:00:00,14.24,14.25,14.18,14.24,58000.0,10.0789,10.086,10.0364,10.0789,58000.0
2010-05-19 13:10:00,14.24,14.24,14.19,14.19,96400.0,10.0789,10.0789,10.0435,10.0435,96400.0
2010-05-19 13:20:00,14.2,14.26,14.2,14.22,64800.0,10.0506,10.093,10.0506,10.0647,64800.0
2010-05-19 13:30:00,14.22,14.27,14.21,14.24,50400.0,10.0647,10.1001,10.0577,10.0789,50400.0
2010-05-19 13:40:00,14.24,14.3,14.24,14.3,178200.0,10.0789,10.1214,10.0789,10.1214,178200.0
2010-05-19 13:50:00,14.3,14.31,14.25,14.29,82600.0,10.1214,10.1284,10.086,10.1143,82600.0
2010-05-19 14:00:00,14.28,14.37,14.27,14.3,74400.0,10.1072,10.1709,10.1001,10.1214,74400.0
2010-05-19 14:10:00,14.3,14.34,14.28,14.28,70200.0,10.1214,10.1497,10.1072,10.1072,70200.0
2010-05-19 14:20:00,14.28,14.33,14.24,14.32,82400.0,10.1072,10.1426,10.0789,10.1355,82400.0
2010-05-19 14:30:00,14.32,14.34,14.27,14.29,188600.0,10.1355,10.1497,10.1001,10.1143,188600.0
2010-05-19 14:40:00,14.28,14.35,14.26,14.3,260200.0,10.1072,10.1567,10.093,10.1214,260200.0
2010-05-19 14:50:00,14.3,14.32,14.23,14.27,273400.0,10.1214,10.1355,10.0718,10.1001,273400.0
2010-05-19 15:00:00,14.28,14.31,14.17,14.17,67000.0,10.1072,10.1284,10.0293,10.0293,67000.0
2010-05-19 15:10:00,14.18,14.26,14.15,14.22,124800.0,10.0364,10.093,10.0152,10.0647,124800.0
2010-05-19 15:20:00,14.22,14.28,14.18,14.22,174400.0,10.0647,10.1072,10.0364,10.0647,174400.0
2010-05-19 15:30:00,14.22,14.26,14.2,14.24,230200.0,10.0647,10.093,10.0506,10.0789,230200.0
2010-05-19 15:40:00,14.24,14.28,14.21,14.22,184000.0,10.0789,10.1072,10.0577,10.0647,184000.0
2010-05-19 15:50:00,14.22,14.25,14.2,14.21,220400.0,10.0647,10.086,10.0506,10.0577,220400.0
2010-05-20 09:30:00,14.37,14.7,14.24,14.7,1138600.0,10.1709,10.4045,10.0789,10.4045,1138600.0
2010-05-20 09:40:00,14.7,15.12,14.58,15.01,1453800.0,10.4045,10.7017,10.3195,10.6239,1453800.0
2010-05-20 09:50:00,15.0,15.33,14.97,15.28,1154200.0,10.6168,10.8504,10.5956,10.815,1154200.0
2010-05-20 10:00:00,15.28,15.54,15.07,15.1,1131200.0,10.815,10.999,10.6664,10.6876,1131200.0
2010-05-20 10:10:00,15.1,15.13,14.79,14.9,941400.0,10.6876,10.7088,10.4682,10.546,941400.0
2010-05-20 10:20:00,14.9,14.99,14.65,14.72,916400.0,10.546,10.6097,10.3691,10.4186,916400.0
2010-05-20 10:30:00,14.7,14.9,14.63,14.88,896600.0,10.4045,10.546,10.3549,10.5319,896600.0
2010-05-20 10:40:00,14.88,14.94,14.88,14.93,496800.0,10.5319,10.5743,10.5319,10.5673,496800.0
2010-05-20 10:50:00,14.93,15.0,14.88,14.88,569600.0,10.5673,10.6168,10.5319,10.5319,569600.0
2010-05-20 11:00:00,14.88,14.97,14.88,14.94,339200.0,10.5319,10.5956,10.5319,10.5743,339200.0
2010-05-20 11:10:00,14.94,14.94,14.88,14.88,308600.0,10.5743,10.5743,10.5319,10.5319,308600.0
2010-05-20 11:20:00,14.88,14.96,14.88,14.95,293200.0,10.5319,10.5885,10.5319,10.5814,293200.0
2010-05-20 11:30:00,14.94,15.05,14.93,15.02,501600.0,10.5743,10.6522,10.5673,10.631,501600.0
2010-05-20 11:40:00,15.02,15.02,14.93,14.96,179800.0,10.631,10.631,10.5673,10.5885,179800.0
2010-05-20 11:50:00,14.95,14.95,14.88,14.91,259000.0,10.5814,10.5814,10.5319,10.5531,259000.0
2010-05-20 12:00:00,14.9,14.95,14.9,14.95,125400.0,10.546,10.5814,10.546,10.5814,125400.0
2010-05-20 12:10:00,14.95,14.95,14.88,14.88,314800.0,10.5814,10.5814,10.5319,10.5319,314800.0
2010-05-20 12:20:00,14.88,14.9,14.88,14.88,312600.0,10.5319,10.546,10.5319,10.5319,312600.0
2010-05-20 12:30:00,14.88,14.93,14.88,14.9,577200.0,10.5319,10.5673,10.5319,10.546,577200.0
2010-05-20 12:40:00,14.9,14.94,14.9,14.93,142400.0,10.546,10.5743,10.546,10.5673,142400.0
2010-05-20 12:50:00,14.92,14.94,14.71,14.71,715200.0,10.5602,10.5743,10.4115,10.4115,715200.0
2010-05-20 13:00:00,14.71,14.72,14.51,14.6,1396200.0,10.4115,10.4186,10.27,10.3337,1396200.0
2010-05-20 13:10:00,14.61,14.71,14.61,14.69,169800.0,10.3408,10.4115,10.3408,10.3974,169800.0
2010-05-20 13:20:00,14.71,14.88,14.69,14.83,380800.0,10.4115,10.5319,10.3974,10.4965,380800.0
2010-05-20 13:30:00,14.83,14.9,14.76,14.77,186800.0,10.4965,10.546,10.4469,10.454,186800.0
2010-05-20 13:40:00,14.77,14.86,14.77,14.81,138800.0,10.454,10.5177,10.454,10.4823,138800.0
2010-05-20 13:50:00,14.82,14.88,14.77,14.78,199800.0,10.4894,10.5319,10.454,10.4611,199800.0
2010-05-20 14:00:00,14.77,14.78,14.67,14.72,216200.0,10.454,10.4611,10.3832,10.4186,216200.0
2010-05-20 14:10:00,14.72,14.81,14.7,14.81,205600.0,10.4186,10.4823,10.4045,10.4823,205600.0
2010-05-20 14:20:00,14.8,14.86,14.71,14.75,562800.0,10.4753,10.5177,10.4115,10.4399,562800.0
2010-05-20 14:30:00,14.75,14.97,14.74,14.97,327800.0,10.4399,10.5956,10.4328,10.5956,327800.0
2010-05-20 14:40:00,14.97,15.0,14.89,14.95,227800.0,10.5956,10.6168,10.539,10.5814,227800.0
2010-05-20 14:50:00,14.96,14.99,14.83,14.84,198000.0,10.5885,10.6097,10.4965,10.5036,198000.0
2010-05-20 15:00:00,14.84,14.95,14.83,14.93,320400.0,10.5036,10.5814,10.4965,10.5673,320400.0
2010-05-20 15:10:00,14.94,14.95,14.84,14.84,267600.0,10.5743,10.5814,10.5036,10.5036,267600.0
2010-05-20 15:20:00,14.85,14.88,14.78,14.82,383400.0,10.5106,10.5319,10.4611,10.4894,383400.0
2010-05-20 15:30:00,14.81,14.84,14.74,14.75,537600.0,10.4823,10.5036,10.4328,10.4399,537600.0
2010-05-20 15:40:00,14.74,14.78,14.5,14.56,776400.0,10.4328,10.4611,10.2629,10.3054,776400.0
2010-05-20 15:50:00,14.55,14.66,14.55,14.59,888000.0,10.2983,10.3762,10.2983,10.3266,888000.0
2010-05-21 09:30:00,14.28,14.47,13.99,14.22,1003600.0,10.1072,10.2417,9.9019,10.0647,1003600.0
2010-05-21 09:40:00,14.24,14.37,14.2,14.26,509000.0,10.0789,10.1709,10.0506,10.093,509000.0
2010-05-21 09:50:00,14.26,14.74,14.24,14.58,837800.0,10.093,10.4328,10.0789,10.3195,837800.0
2010-05-21 10:00:00,14.58,14.67,14.49,14.57,456400.0,10.3195,10.3832,10.2558,10.3125,456400.0
2010-05-21 10:10:00,14.56,14.65,14.52,14.52,263400.0,10.3054,10.3691,10.2771,10.2771,263400.0
2010-05-21 10:20:00,14.52,14.55,14.26,14.28,337000.0,10.2771,10.2983,10.093,10.1072,337000.0
2010-05-21 10:30:00,14.29,14.49,14.26,14.47,363400.0,10.1143,10.2558,10.093,10.2417,363400.0
2010-05-21 10:40:00,14.47,14.54,14.43,14.51,259400.0,10.2417,10.2912,10.2134,10.27,259400.0
2010-05-21 10:50:00,14.51,14.58,14.49,14.53,158200.0,10.27,10.3195,10.2558,10.2841,158200.0
2010-05-21 11:00:00,14.53,14.7,14.53,14.67,195000.0,10.2841,10.4045,10.2841,10.3832,195000.0
2010-05-21 11:10:00,14.67,14.72,14.59,14.71,197400.0,10.3832,10.4186,10.3266,10.4115,197400.0
2010-05-21 11:20:00,14.71,14.76,14.68,14.72,167800.0,10.4115,10.4469,10.3903,10.4186,167800.0
2010-05-21 11:30:00,14.72,14.81,14.69,14.81,167200.0,10.4186,10.4823,10.3974,10.4823,167200.0
2010-05-21 11:40:00,14.82,14.88,14.77,14.82,184600.0,10.4894,10.5319,10.454,10.4894,184600.0
2010-05-21 11:50:00,14.83,14.93,14.75,14.79,322800.0,10.4965,10.5673,10.4399,10.4682,322800.0
2010-05-21 12:00:00,14.79,14.8,14.65,14.72,208400.0,10.4682,10.4753,10.3691,10.4186,208400.0
2010-05-21 12:10:00,14.71,14.71,14.56,14.65,341400.0,10.4115,10.4115,10.3054,10.3691,341400.0
2010-05-21 12:20:00,14.65,14.69,14.59,14.62,177200.0,10.3691,10.3974,10.3266,10.3478,177200.0
2010-05-21 12:30:00,14.62,14.65,14.55,14.63,189600.0,10.3478,10.3691,10.2983,10.3549,189600.0
2010-05-21 12:40:00,14.63,14.67,14.52,14.53,210800.0,10.3549,10.3832,10.2771,10.2841,210800.0
2010-05-21 12:50:00,14.53,14.54,14.47,14.47,242200.0,10.2841,10.2912,10.2417,10.2417,242200.0
2010-05-21 13:00:00,14.47,14.47,14.34,14.4,342800.0,10.2417,10.2417,10.1497,10.1921,342800.0
2010-05-21 13:10:00,14.41,14.44,14.38,14.39,169200.0,10.1992,10.2204,10.178,10.1851,169200.0
2010-05-21 13:20:00,14.39,14.4,14.3,14.35,150200.0,10.1851,10.1921,10.1214,10.1567,150200.0
2010-05-21 13:30:00,14.36,14.44,14.35,14.37,140000.0,10.1638,10.2204,10.1567,10.1709,140000.0
2010-05-21 13:40:00,14.37,14.43,14.37,14.42,111200.0,10.1709,10.2134,10.1709,10.2063,111200.0
2010-05-21 13:50:00,14.42,14.45,14.42,14.43,130200.0,10.2063,10.2275,10.2063,10.2134,130200.0
2010-05-21 14:00:00,14.44,14.47,14.36,14.4,182000.0,10.2204,10.2417,10.1638,10.1921,182000.0
2010-05-21 14:10:00,14.4,14.41,14.27,14.31,168800.0,10.1921,10.1992,10.1001,10.1284,168800.0
2010-05-21 14:20:00,14.31,14.31,14.25,14.31,343200.0,10.1284,10.1284,10.086,10.1284,343200.0
2010-05-21 14:30:00,14.31,14.35,14.2,14.21,220400.0,10.1284,10.1567,10.0506,10.0577,220400.0
2010-05-21 14:40:00,14.21,14.28,13.99,14.06,409600.0,10.0577,10.1072,9.9019,9.9515,409600.0
2010-05-21 14:50:00,14.08,14.1,13.98,14.03,373800.0,9.9656,9.9798,9.8949,9.9303,373800.0
2010-05-21 15:00:00,14.03,14.2,14.03,14.15,367800.0,9.9303,10.0506,9.9303,10.0152,367800.0
2010-05-21 15:10:00,14.15,14.19,14.1,14.11,571400.0,10.0152,10.0435,9.9798,9.9869,571400.0
2010-05-21 15:20:00,14.11,14.26,14.11,14.17,336400.0,9.9869,10.093,9.9869,10.0293,336400.0
2010-05-21 15:30:00,14.17,14.18,14.06,14.09,552800.0,10.0293,10.0364,9.9515,9.9727,552800.0
2010-05-21 15:40:00,14.09,14.27,14.08,14.21,639400.0,9.9727,10.1001,9.9656,10.0577,639400.0
2010-05-21 15:50:00,14.21,14.42,14.21,14.42,1079400.0,10.0577,10.2063,10.0577,10.2063,1079400.0
2010-05-24 09:30:00,14.38,14.65,14.29,14.54,172200.0,10.178,10.3691,10.1143,10.2912,172200.0
2010-05-24 09:40:00,14.54,14.64,14.49,14.63,243800.0,10.2912,10.362,10.2558,10.3549,243800.0
2010-05-24 09:50:00,14.63,14.65,14.56,14.61,204800.0,10.3549,10.3691,10.3054,10.3408,204800.0
2010-05-24 10:00:00,14.62,14.8,14.61,14.74,401200.0,10.3478,10.4753,10.3408,10.4328,401200.0
2010-05-24 10:10:00,14.74,14.81,14.7,14.81,193600.0,10.4328,10.4823,10.4045,10.4823,193600.0
2010-05-24 10:20:00,14.8,14.9,14.77,14.88,248800.0,10.4753,10.546,10.454,10.5319,248800.0
2010-05-24 10:30:00,14.88,14.99,14.85,14.99,168800.0,10.5319,10.6097,10.5106,10.6097,168800.0
2010-05-24 10:40:00,14.99,14.99,14.94,14.96,193800.0,10.6097,10.6097,10.5743,10.5885,193800.0
2010-05-24 10:50:00,14.96,14.97,14.94,14.96,255800.0,10.5885,10.5956,10.5743,10.5885,255800.0
2010-05-24 11:00:00,14.96,14.97,14.89,14.93,150600.0,10.5885,10.5956,10.539,10.5673,150600.0
2010-05-24 11:10:00,14.93,14.96,14.88,14.93,176000.0,10.5673,10.5885,10.5319,10.5673,176000.0
2010-05-24 11:20:00,14.92,14.94,14.88,14.9,165200.0,10.5602,10.5743,10.5319,10.546,165200.0
2010-05-24 11:30:00,14.9,14.91,14.87,14.9,120800.0,10.546,10.5531,10.5248,10.546,120800.0
2010-05-24 11:40:00,14.89,14.9,14.86,14.89,142000.0,10.539,10.546,10.5177,10.539,142000.0
2010-05-24 11:50:00,14.89,14.94,14.84,14.9,149400.0,10.539,10.5743,10.5036,10.546,149400.0
2010-05-24 12:00:00,14.9,14.94,14.88,14.93,83800.0,10.546,10.5743,10.5319,10.5673,83800.0
2010-05-24 12:10:00,14.93,14.95,14.88,14.92,76600.0,10.5673,10.5814,10.5319,10.5602,76600.0
2010-05-24 12:20:00,14.91,14.94,14.89,14.94,63000.0,10.5531,10.5743,10.539,10.5743,63000.0
2010-05-24 12:30:00,14.95,14.95,14.92,14.92,72600.0,10.5814,10.5814,10.5602,10.5602,72600.0
2010-05-24 12:40:00,14.93,14.94,14.91,14.93,53000.0,10.5673,10.5743,10.5531,10.5673,53000.0
2010-05-24 12:50:00,14.93,14.95,14.93,14.95,93600.0,10.5673,10.5814,10.5673,10.5814,93600.0
2010-05-24 13:00:00,14.95,14.95,14.88,14.88,111000.0,10.5814,10.5814,10.5319,10.5319,111000.0
2010-05-24 13:10:00,14.9,14.94,14.9,14.91,80800.0,10.546,10.5743,10.546,10.5531,80800.0
2010-05-24 13:20:00,14.92,14.95,14.9,14.93,90600.0,10.5602,10.5814,10.546,10.5673,90600.0
2010-05-24 13:30:00,14.93,14.95,14.88,14.9,86400.0,10.5673,10.5814,10.5319,10.546,86400.0
2010-05-24 13:40:00,14.9,14.9,14.82,14.85,139400.0,10.546,10.546,10.4894,10.5106,139400.0
2010-05-24 13:50:00,14.85,14.9,14.83,14.9,86600.0,10.5106,10.546,10.4965,10.546,86600.0
2010-05-24 14:00:00,14.9,14.9,14.81,14.86,88200.0,10.546,10.546,10.4823,10.5177,88200.0
2010-05-24 14:10:00,14.86,14.88,14.81,14.85,85800.0,10.5177,10.5319,10.4823,10.5106,85800.0
2010-05-24 14:20:00,14.85,14.86,14.81,14.84,93800.0,10.5106,10.5177,10.4823,10.5036,93800.0
2010-05-24 14:30:00,14.84,14.9,14.81,14.87,91600.0,10.5036,10.546,10.4823,10.5248,91600.0
2010-05-24 14:40:00,14.87,14.9,14.82,14.84,73000.0,10.5248,10.546,10.4894,10.5036,73000.0
2010-05-24 14:50:00,14.84,14.88,14.82,14.85,82200.0,10.5036,10.5319,10.4894,10.5106,82200.0
2010-05-24 15:00:00,14.85,14.86,14.78,14.78,175800.0,10.5106,10.5177,10.4611,10.4611,175800.0
2010-05-24 15:10:00,14.78,14.81,14.75,14.77,188000.0,10.4611,10.4823,10.4399,10.454,188000.0
2010-05-24 15:20:00,14.77,14.85,14.77,14.82,156200.0,10.454,10.5106,10.454,10.4894,156200.0
2010-05-24 15:30:00,14.82,14.86,14.79,14.8,237800.0,10.4894,10.5177,10.4682,10.4753,237800.0
2010-05-24 15:40:00,14.8,14.81,14.72,14.72,364400.0,10.4753,10.4823,10.4186,10.4186,364400.0
2010-05-24 15:50:00,14.72,14.72,14.62,14.64,670800.0,10.4186,10.4186,10.3478,10.362,670800.0
2010-05-25 09:30:00,14.12,14.29,13.95,14.08,386800.0,9.994,10.1143,9.8736,9.9656,386800.0
2010-05-25 09:40:00,14.06,14.11,13.9,14.03,398800.0,9.9515,9.9869,9.8382,9.9303,398800.0
2010-05-25 09:50:00,14.05,14.12,14.02,14.03,183800.0,9.9444,9.994,9.9232,9.9303,183800.0
2010-05-25 10:00:00,14.04,14.21,14.0,14.01,404400.0,9.9373,10.0577,9.909,9.9161,404400.0
2010-05-25 10:10:00,14.01,14.21,14.0,14.14,225200.0,9.9161,10.0577,9.909,10.0081,225200.0
2010-05-25 10:20:00,14.15,14.28,14.12,14.16,232400.0,10.0152,10.1072,9.994,10.0223,232400.0
2010-05-25 10:30:00,14.15,14.15,14.09,14.09,171000.0,10.0152,10.0152,9.9727,9.9727,171000.0
2010-05-25 10:40:00,14.09,14.15,14.06,14.1,162000.0,9.9727,10.0152,9.9515,9.9798,162000.0
2010-05-25 10:50:00,14.1,14.2,14.07,14.15,99200.0,9.9798,10.0506,9.9586,10.0152,99200.0
2010-05-25 11:00:00,14.15,14.21,14.09,14.15,135400.0,10.0152,10.0577,9.9727,10.0152,135400.0
2010-05-25 11:10:00,14.15,14.22,14.15,14.18,108200.0,10.0152,10.0647,10.0152,10.0364,108200.0
2010-05-25 11:20:00,14.18,14.26,14.13,14.24,98200.0,10.0364,10.093,10.001,10.0789,98200.0
2010-05-25 11:30:00,14.22,14.26,14.2,14.25,135200.0,10.0647,10.093,10.0506,10.086,135200.0
2010-05-25 11:40:00,14.26,14.27,14.21,14.22,114600.0,10.093,10.1001,10.0577,10.0647,114600.0
2010-05-25 11:50:00,14.22,14.33,14.22,14.32,63800.0,10.0647,10.1426,10.0647,10.1355,63800.0
2010-05-25 12:00:00,14.32,14.38,14.31,14.33,71800.0,10.1355,10.178,10.1284,10.1426,71800.0
2010-05-25 12:10:00,14.33,14.4,14.32,14.33,68000.0,10.1426,10.1921,10.1355,10.1426,68000.0
2010-05-25 12:20:00,14.33,14.36,14.29,14.29,73600.0,10.1426,10.1638,10.1143,10.1143,73600.0
2010-05-25 12:30:00,14.29,14.3,14.22,14.24,241400.0,10.1143,10.1214,10.0647,10.0789,241400.0
2010-05-25 12:40:00,14.25,14.25,14.15,14.22,59800.0,10.086,10.086,10.0152,10.0647,59800.0
2010-05-25 12:50:00,14.21,14.26,14.2,14.22,76800.0,10.0577,10.093,10.0506,10.0647,76800.0
2010-05-25 13:00:00,14.22,14.24,14.14,14.15,88800.0,10.0647,10.0789,10.0081,10.0152,88800.0
2010-05-25 13:10:00,14.14,14.19,14.1,14.19,144000.0,10.0081,10.0435,9.9798,10.0435,144000.0
2010-05-25 13:20:00,14.19,14.22,14.15,14.18,81400.0,10.0435,10.0647,10.0152,10.0364,81400.0
2010-05-25 13:30:00,14.18,14.21,14.13,14.19,117000.0,10.0364,10.0577,10.001,10.0435,117000.0
2010-05-25 13:40:00,14.18,14.19,14.13,14.15,101600.0,10.0364,10.0435,10.001,10.0152,101600.0
2010-05-25 13:50:00,14.15,14.2,14.15,14.17,107000.0,10.0152,10.0506,10.0152,10.0293,107000.0
2010-05-25 14:00:00,14.18,14.24,14.13,14.2,129000.0,10.0364,10.0789,10.001,10.0506,129000.0
2010-05-25 14:10:00,14.2,14.24,14.18,14.24,205800.0,10.0506,10.0789,10.0364,10.0789,205800.0
2010-05-25 14:20:00,14.24,14.34,14.21,14.28,283800.0,10.0789,10.1497,10.0577,10.1072,283800.0
2010-05-25 14:30:00,14.28,14.34,14.27,14.27,301000.0,10.1072,10.1497,10.1001,10.1001,301000.0
2010-05-25 14:40:00,14.27,14.41,14.27,14.4,102800.0,10.1001,10.1992,10.1001,10.1921,102800.0
2010-05-25 14:50:00,14.4,14.4,14.32,14.34,116000.0,10.1921,10.1921,10.1355,10.1497,116000.0
2010-05-25 15:00:00,14.34,14.47,14.33,14.46,303600.0,10.1497,10.2417,10.1426,10.2346,303600.0
2010-05-25 15:10:00,14.46,14.48,14.41,14.47,258600.0,10.2346,10.2488,10.1992,10.2417,258600.0
2010-05-25 15:20:00,14.47,14.58,14.47,14.53,375000.0,10.2417,10.3195,10.2417,10.2841,375000.0
2010-05-25 15:30:00,14.53,14.6,14.51,14.52,432400.0,10.2841,10.3337,10.27,10.2771,432400.0
2010-05-25 15:40:00,14.52,14.59,14.49,14.58,574400.0,10.2771,10.3266,10.2558,10.3195,574400.0
2010-05-25 15:50:00,14.58,14.62,14.47,14.58,1056200.0,10.3195,10.3478,10.2417,10.3195,1056200.0
2010-05-26 09:30:00,14.69,14.75,14.6,14.71,97800.0,10.3974,10.4399,10.3337,10.4115,97800.0
2010-05-26 09:40:00,14.74,14.74,14.65,14.71,88000.0,10.4328,10.4328,10.3691,10.4115,88000.0
2010-05-26 09:50:00,14.7,14.87,14.67,14.84,107000.0,10.4045,10.5248,10.3832,10.5036,107000.0
2010-05-26 10:00:00,14.85,14.95,14.84,14.91,156200.0,10.5106,10.5814,10.5036,10.5531,156200.0
2010-05-26 10:10:00,14.91,14.99,14.88,14.99,107600.0,10.5531,10.6097,10.5319,10.6097,107600.0
2010-05-26 10:20:00,14.99,14.99,14.88,14.9,74200.0,10.6097,10.6097,10.5319,10.546,74200.0
2010-05-26 10:30:00,14.89,14.99,14.89,14.97,73600.0,10.539,10.6097,10.539,10.5956,73600.0
2010-05-26 10:40:00,14.97,14.99,14.92,14.93,110200.0,10.5956,10.6097,10.5602,10.5673,110200.0
2010-05-26 10:50:00,14.93,14.96,14.81,14.81,61000.0,10.5673,10.5885,10.4823,10.4823,61000.0
2010-05-26 11:00:00,14.81,14.81,14.71,14.79,111600.0,10.4823,10.4823,10.4115,10.4682,111600.0
2010-05-26 11:10:00,14.78,14.79,14.68,14.76,91200.0,10.4611,10.4682,10.3903,10.4469,91200.0
2010-05-26 11:20:00,14.76,14.76,14.65,14.65,140800.0,10.4469,10.4469,10.3691,10.3691,140800.0
2010-05-26 11:30:00,14.66,14.78,14.65,14.76,61000.0,10.3762,10.4611,10.3691,10.4469,61000.0
2010-05-26 11:40:00,14.75,14.79,14.65,14.69,79800.0,10.4399,10.4682,10.3691,10.3974,79800.0
2010-05-26 11:50:00,14.69,14.77,14.65,14.77,55400.0,10.3974,10.454,10.3691,10.454,55400.0
2010-05-26 12:00:00,14.77,14.8,14.76,14.8,33600.0,10.454,10.4753,10.4469,10.4753,33600.0
2010-05-26 12:10:00,14.8,14.86,14.8,14.84,59200.0,10.4753,10.5177,10.4753,10.5036,59200.0
2010-05-26 12:20:00,14.84,14.86,14.79,14.8,25600.0,10.5036,10.5177,10.4682,10.4753,25600.0
2010-05-26 12:30:00,14.8,14.8,14.74,14.76,46600.0,10.4753,10.4753,10.4328,10.4469,46600.0
2010-05-26 12:40:00,14.76,14.76,14.66,14.67,86000.0,10.4469,10.4469,10.3762,10.3832,86000.0
2010-05-26 12:50:00,14.66,14.76,14.65,14.74,43000.0,10.3762,10.4469,10.3691,10.4328,43000.0
2010-05-26 13:00:00,14.76,14.79,14.74,14.76,77200.0,10.4469,10.4682,10.4328,10.4469,77200.0
2010-05-26 13:10:00,14.75,14.76,14.71,14.71,60600.0,10.4399,10.4469,10.4115,10.4115,60600.0
2010-05-26 13:20:00,14.7,14.74,14.69,14.74,49800.0,10.4045,10.4328,10.3974,10.4328,49800.0
2010-05-26 13:30:00,14.73,14.78,14.73,14.77,42600.0,10.4257,10.4611,10.4257,10.454,42600.0
2010-05-26 13:40:00,14.77,14.79,14.76,14.77,75800.0,10.454,10.4682,10.4469,10.454,75800.0
2010-05-26 13:50:00,14.78,14.79,14.72,14.74,84000.0,10.4611,10.4682,10.4186,10.4328,84000.0
2010-05-26 14:00:00,14.74,14.78,14.71,14.72,51800.0,10.4328,10.4611,10.4115,10.4186,51800.0
2010-05-26 14:10:00,14.72,14.72,14.65,14.68,61600.0,10.4186,10.4186,10.3691,10.3903,61600.0
2010-05-26 14:20:00,14.68,14.69,14.62,14.65,90400.0,10.3903,10.3974,10.3478,10.3691,90400.0
2010-05-26 14:30:00,14.66,14.68,14.54,14.6,172000.0,10.3762,10.3903,10.2912,10.3337,172000.0
2010-05-26 14:40:00,14.6,14.61,14.47,14.48,180800.0,10.3337,10.3408,10.2417,10.2488,180800.0
2010-05-26 14:50:00,14.48,14.53,14.44,14.51,106400.0,10.2488,10.2841,10.2204,10.27,106400.0
2010-05-26 15:00:00,14.51,14.56,14.47,14.48,206600.0,10.27,10.3054,10.2417,10.2488,206600.0
2010-05-26 15:10:00,14.48,14.53,14.45,14.46,111600.0,10.2488,10.2841,10.2275,10.2346,111600.0
2010-05-26 15:20:00,14.46,14.48,14.2,14.25,345600.0,10.2346,10.2488,10.0506,10.086,345600.0
2010-05-26 15:30:00,14.25,14.31,14.2,14.26,304000.0,10.086,10.1284,10.0506,10.093,304000.0
2010-05-26 15:40:00,14.27,14.34,14.26,14.28,335800.0,10.1001,10.1497,10.093,10.1072,335800.0
2010-05-26 15:50:00,14.27,14.31,14.25,14.27,309400.0,10.1001,10.1284,10.086,10.1001,309400.0
2010-05-27 09:30:00,14.71,14.73,14.64,14.65,83000.0,10.4115,10.4257,10.362,10.3691,83000.0
2010-05-27 09:40:00,14.65,14.71,14.56,14.56,69800.0,10.3691,10.4115,10.3054,10.3054,69800.0
2010-05-27 09:50:00,14.56,14.56,14.47,14.52,56200.0,10.3054,10.3054,10.2417,10.2771,56200.0
2010-05-27 10:00:00,14.52,14.55,14.43,14.48,74000.0,10.2771,10.2983,10.2134,10.2488,74000.0
2010-05-27 10:10:00,14.48,14.61,14.48,14.55,60200.0,10.2488,10.3408,10.2488,10.2983,60200.0
2010-05-27 10:20:00,14.55,14.68,14.55,14.67,53800.0,10.2983,10.3903,10.2983,10.3832,53800.0
2010-05-27 10:30:00,14.67,14.71,14.65,14.66,58000.0,10.3832,10.4115,10.3691,10.3762,58000.0
2010-05-27 10:40:00,14.65,14.72,14.64,14.68,89400.0,10.3691,10.4186,10.362,10.3903,89400.0
2010-05-27 10:50:00,14.69,14.7,14.65,14.65,52000.0,10.3974,10.4045,10.3691,10.3691,52000.0
2010-05-27 11:00:00,14.65,14.7,14.63,14.68,54600.0,10.3691,10.4045,10.3549,10.3903,54600.0
2010-05-27 11:10:00,14.67,14.68,14.61,14.65,79600.0,10.3832,10.3903,10.3408,10.3691,79600.0
2010-05-27 11:20:00,14.67,14.68,14.63,14.64,77400.0,10.3832,10.3903,10.3549,10.362,77400.0
2010-05-27 11:30:00,14.65,14.65,14.56,14.58,41800.0,10.3691,10.3691,10.3054,10.3195,41800.0
2010-05-27 11:40:00,14.58,14.63,14.58,14.63,55800.0,10.3195,10.3549,10.3195,10.3549,55800.0
2010-05-27 11:50:00,14.63,14.71,14.63,14.71,101200.0,10.3549,10.4115,10.3549,10.4115,101200.0
2010-05-27 12:00:00,14.71,14.75,14.67,14.75,96200.0,10.4115,10.4399,10.3832,10.4399,96200.0
2010-05-27 12:10:00,14.75,14.81,14.75,14.8,246600.0,10.4399,10.4823,10.4399,10.4753,246600.0
2010-05-27 12:20:00,14.8,14.82,14.77,14.8,128200.0,10.4753,10.4894,10.454,10.4753,128200.0
2010-05-27 12:30:00,14.81,14.83,14.77,14.79,148200.0,10.4823,10.4965,10.454,10.4682,148200.0
2010-05-27 12:40:00,14.78,14.84,14.78,14.84,97200.0,10.4611,10.5036,10.4611,10.5036,97200.0
2010-05-27 12:50:00,14.84,14.9,14.81,14.87,86600.0,10.5036,10.546,10.4823,10.5248,86600.0
2010-05-27 13:00:00,14.86,14.87,14.81,14.85,71800.0,10.5177,10.5248,10.4823,10.5106,71800.0
2010-05-27 13:10:00,14.85,14.9,14.84,14.88,46600.0,10.5106,10.546,10.5036,10.5319,46600.0
2010-05-27 13:20:00,14.88,14.97,14.88,14.96,124000.0,10.5319,10.5956,10.5319,10.5885,124000.0
2010-05-27 13:30:00,14.96,15.03,14.95,15.01,121200.0,10.5885,10.638,10.5814,10.6239,121200.0
2010-05-27 13:40:00,15.01,15.02,14.96,15.0,82200.0,10.6239,10.631,10.5885,10.6168,82200.0
2010-05-27 13:50:00,15.0,15.02,14.97,15.01,75800.0,10.6168,10.631,10.5956,10.6239,75800.0
2010-05-27 14:00:00,15.01,15.03,14.99,14.99,115800.0,10.6239,10.638,10.6097,10.6097,115800.0
2010-05-27 14:10:00,14.99,15.13,14.99,15.09,172400.0,10.6097,10.7088,10.6097,10.6805,172400.0
2010-05-27 14:20:00,15.09,15.12,15.08,15.09,43800.0,10.6805,10.7017,10.6734,10.6805,43800.0
2010-05-27 14:30:00,15.09,15.11,15.03,15.04,67000.0,10.6805,10.6947,10.638,10.6451,67000.0
2010-05-27 14:40:00,15.04,15.04,14.96,15.0,114000.0,10.6451,10.6451,10.5885,10.6168,114000.0
2010-05-27 14:50:00,14.99,15.0,14.96,14.99,55400.0,10.6097,10.6168,10.5885,10.6097,55400.0
2010-05-27 15:00:00,14.99,15.01,14.96,14.97,161600.0,10.6097,10.6239,10.5885,10.5956,161600.0
2010-05-27 15:10:00,14.97,14.98,14.96,14.97,140600.0,10.5956,10.6027,10.5885,10.5956,140600.0
2010-05-27 15:20:00,14.97,14.98,14.91,14.95,179200.0,10.5956,10.6027,10.5531,10.5814,179200.0
2010-05-27 15:30:00,14.96,14.98,14.94,14.96,237600.0,10.5885,10.6027,10.5743,10.5885,237600.0
2010-05-27 15:40:00,14.97,14.97,14.94,14.97,184800.0,10.5956,10.5956,10.5743,10.5956,184800.0
2010-05-27 15:50:00,14.97,15.01,14.97,15.01,506400.0,10.5956,10.6239,10.5956,10.6239,506400.0
2010-05-28 09:30:00,15.0,15.02,14.82,14.94,86600.0,10.6168,10.631,10.4894,10.5743,86600.0
2010-05-28 09:40:00,14.94,15.09,14.93,15.06,128000.0,10.5743,10.6805,10.5673,10.6593,128000.0
2010-05-28 09:50:00,15.06,15.06,14.91,14.99,56400.0,10.6593,10.6593,10.5531,10.6097,56400.0
2010-05-28 10:00:00,14.98,15.13,14.98,15.06,125600.0,10.6027,10.7088,10.6027,10.6593,125600.0
2010-05-28 10:10:00,15.05,15.17,15.03,15.16,151000.0,10.6522,10.7371,10.638,10.7301,151000.0
2010-05-28 10:20:00,15.17,15.25,15.11,15.15,122600.0,10.7371,10.7938,10.6947,10.723,122600.0
2010-05-28 10:30:00,15.15,15.24,15.14,15.16,58600.0,10.723,10.7867,10.7159,10.7301,58600.0
2010-05-28 10:40:00,15.17,15.18,15.06,15.1,78200.0,10.7371,10.7442,10.6593,10.6876,78200.0
2010-05-28 10:50:00,15.1,15.13,15.04,15.1,140600.0,10.6876,10.7088,10.6451,10.6876,140600.0
2010-05-28 11:00:00,15.1,15.12,15.03,15.07,118000.0,10.6876,10.7017,10.638,10.6664,118000.0
2010-05-28 11:10:00,15.08,15.11,14.99,15.02,62000.0,10.6734,10.6947,10.6097,10.631,62000.0
2010-05-28 11:20:00,15.01,15.02,14.93,14.99,39600.0,10.6239,10.631,10.5673,10.6097,39600.0
2010-05-28 11:30:00,15.0,15.05,14.99,15.02,55800.0,10.6168,10.6522,10.6097,10.631,55800.0
2010-05-28 11:40:00,15.02,15.12,15.02,15.1,91000.0,10.631,10.7017,10.631,10.6876,91000.0
2010-05-28 11:50:00,15.09,15.1,15.03,15.09,46200.0,10.6805,10.6876,10.638,10.6805,46200.0
2010-05-28 12:00:00,15.09,15.1,15.03,15.06,48400.0,10.6805,10.6876,10.638,10.6593,48400.0
2010-05-28 12:10:00,15.06,15.09,15.05,15.09,30200.0,10.6593,10.6805,10.6522,10.6805,30200.0
2010-05-28 12:20:00,15.1,15.12,15.1,15.1,18600.0,10.6876,10.7017,10.6876,10.6876,18600.0
2010-05-28 12:30:00,15.1,15.12,14.97,14.99,81200.0,10.6876,10.7017,10.5956,10.6097,81200.0
2010-05-28 12:40:00,14.97,15.06,14.93,15.03,150400.0,10.5956,10.6593,10.5673,10.638,150400.0
2010-05-28 12:50:00,15.03,15.06,15.01,15.02,46000.0,10.638,10.6593,10.6239,10.631,46000.0
2010-05-28 13:00:00,15.02,15.06,14.96,14.96,29800.0,10.631,10.6593,10.5885,10.5885,29800.0
2010-05-28 13:10:00,14.95,15.05,14.94,15.05,77800.0,10.5814,10.6522,10.5743,10.6522,77800.0
2010-05-28 13:20:00,15.05,15.08,15.01,15.03,52000.0,10.6522,10.6734,10.6239,10.638,52000.0
2010-05-28 13:30:00,15.04,15.04,14.99,15.0,42800.0,10.6451,10.6451,10.6097,10.6168,42800.0
2010-05-28 13:40:00,15.01,15.01,14.93,14.96,53200.0,10.6239,10.6239,10.5673,10.5885,53200.0
2010-05-28 13:50:00,14.97,14.97,14.91,14.92,63400.0,10.5956,10.5956,10.5531,10.5602,63400.0
2010-05-28 14:00:00,14.92,14.93,14.84,14.9,62600.0,10.5602,10.5673,10.5036,10.546,62600.0
2010-05-28 14:10:00,14.9,14.9,14.86,14.89,36200.0,10.546,10.546,10.5177,10.539,36200.0
2010-05-28 14:20:00,14.9,14.93,14.87,14.93,87800.0,10.546,10.5673,10.5248,10.5673,87800.0
2010-05-28 14:30:00,14.93,14.97,14.88,14.96,161600.0,10.5673,10.5956,10.5319,10.5885,161600.0
2010-05-28 14:40:00,14.96,15.03,14.94,15.01,105200.0,10.5885,10.638,10.5743,10.6239,105200.0
2010-05-28 14:50:00,15.02,15.06,14.99,15.03,88000.0,10.631,10.6593,10.6097,10.638,88000.0
2010-05-28 15:00:00,15.03,15.04,14.96,14.96,117600.0,10.638,10.6451,10.5885,10.5885,117600.0
2010-05-28 15:10:00,14.96,15.01,14.96,14.97,140200.0,10.5885,10.6239,10.5885,10.5956,140200.0
2010-05-28 15:20:00,14.98,15.06,14.97,15.04,135600.0,10.6027,10.6593,10.5956,10.6451,135600.0
2010-05-28 15:30:00,15.05,15.07,15.02,15.04,154600.0,10.6522,10.6664,10.631,10.6451,154600.0
2010-05-28 15:40:00,15.04,15.09,14.94,15.04,305000.0,10.6451,10.6805,10.5743,10.6451,305000.0
2010-05-28 15:50:00,15.04,15.06,14.94,14.95,384200.0,10.6451,10.6593,10.5743,10.5814,384200.0
2010-06-01 09:30:00,14.76,14.95,14.71,14.74,324400.0,10.4469,10.5814,10.4115,10.4328,324400.0
2010-06-01 09:40:00,14.75,14.79,14.65,14.75,73200.0,10.4399,10.4682,10.3691,10.4399,73200.0
2010-06-01 09:50:00,14.75,14.84,14.74,14.75,204000.0,10.4399,10.5036,10.4328,10.4399,204000.0
2010-06-01 10:00:00,14.75,14.86,14.72,14.73,223200.0,10.4399,10.5177,10.4186,10.4257,223200.0
2010-06-01 10:10:00,14.72,14.88,14.7,14.88,205200.0,10.4186,10.5319,10.4045,10.5319,205200.0
2010-06-01 10:20:00,14.88,14.97,14.86,14.92,186000.0,10.5319,10.5956,10.5177,10.5602,186000.0
2010-06-01 10:30:00,14.92,14.96,14.9,14.93,97600.0,10.5602,10.5885,10.546,10.5673,97600.0
2010-06-01 10:40:00,14.93,14.94,14.83,14.88,93400.0,10.5673,10.5743,10.4965,10.5319,93400.0
2010-06-01 10:50:00,14.88,14.89,14.81,14.81,49200.0,10.5319,10.539,10.4823,10.4823,49200.0
2010-06-01 11:00:00,14.81,14.83,14.71,14.72,74400.0,10.4823,10.4965,10.4115,10.4186,74400.0
2010-06-01 11:10:00,14.71,14.74,14.68,14.69,58400.0,10.4115,10.4328,10.3903,10.3974,58400.0
2010-06-01 11:20:00,14.68,14.76,14.66,14.75,51600.0,10.3903,10.4469,10.3762,10.4399,51600.0
2010-06-01 11:30:00,14.74,14.78,14.68,14.72,38400.0,10.4328,10.4611,10.3903,10.4186,38400.0
2010-06-01 11:40:00,14.72,14.72,14.62,14.65,232400.0,10.4186,10.4186,10.3478,10.3691,232400.0
2010-06-01 11:50:00,14.67,14.67,14.61,14.63,81800.0,10.3832,10.3832,10.3408,10.3549,81800.0
2010-06-01 12:00:00,14.62,14.68,14.61,14.62,82600.0,10.3478,10.3903,10.3408,10.3478,82600.0
2010-06-01 12:10:00,14.61,14.67,14.61,14.63,60600.0,10.3408,10.3832,10.3408,10.3549,60600.0
2010-06-01 12:20:00,14.63,14.71,14.62,14.7,92000.0,10.3549,10.4115,10.3478,10.4045,92000.0
2010-06-01 12:30:00,14.71,14.71,14.66,14.69,42800.0,10.4115,10.4115,10.3762,10.3974,42800.0
2010-06-01 12:40:00,14.69,14.71,14.65,14.67,283200.0,10.3974,10.4115,10.3691,10.3832,283200.0
2010-06-01 12:50:00,14.67,14.69,14.61,14.61,152200.0,10.3832,10.3974,10.3408,10.3408,152200.0
2010-06-01 13:00:00,14.62,14.65,14.61,14.61,380400.0,10.3478,10.3691,10.3408,10.3408,380400.0
2010-06-01 13:10:00,14.62,14.76,14.61,14.74,59800.0,10.3478,10.4469,10.3408,10.4328,59800.0
2010-06-01 13:20:00,14.74,14.77,14.72,14.75,62800.0,10.4328,10.454,10.4186,10.4399,62800.0
2010-06-01 13:30:00,14.75,14.78,14.71,14.73,165600.0,10.4399,10.4611,10.4115,10.4257,165600.0
2010-06-01 13:40:00,14.72,14.73,14.69,14.73,55000.0,10.4186,10.4257,10.3974,10.4257,55000.0
2010-06-01 13:50:00,14.73,14.73,14.61,14.62,84400.0,10.4257,10.4257,10.3408,10.3478,84400.0
2010-06-01 14:00:00,14.61,14.61,14.46,14.48,161400.0,10.3408,10.3408,10.2346,10.2488,161400.0
2010-06-01 14:10:00,14.48,14.56,14.47,14.54,115400.0,10.2488,10.3054,10.2417,10.2912,115400.0
2010-06-01 14:20:00,14.54,14.59,14.51,14.57,93800.0,10.2912,10.3266,10.27,10.3125,93800.0
2010-06-01 14:30:00,14.58,14.63,14.58,14.58,93400.0,10.3195,10.3549,10.3195,10.3195,93400.0
2010-06-01 14:40:00,14.57,14.62,14.55,14.62,55800.0,10.3125,10.3478,10.2983,10.3478,55800.0
2010-06-01 14:50:00,14.62,14.62,14.49,14.53,114600.0,10.3478,10.3478,10.2558,10.2841,114600.0
2010-06-01 15:00:00,14.53,14.55,14.48,14.49,93000.0,10.2841,10.2983,10.2488,10.2558,93000.0
2010-06-01 15:10:00,14.49,14.52,14.44,14.44,84600.0,10.2558,10.2771,10.2204,10.2204,84600.0
2010-06-01 15:20:00,14.44,14.47,14.38,14.46,241000.0,10.2204,10.2417,10.178,10.2346,241000.0
2010-06-01 15:30:00,14.45,14.5,14.43,14.47,188600.0,10.2275,10.2629,10.2134,10.2417,188600.0
2010-06-01 15:40:00,14.47,14.49,14.38,14.38,312400.0,10.2417,10.2558,10.178,10.178,312400.0
2010-06-01 15:50:00,14.38,14.38,14.31,14.34,410800.0,10.178,10.178,10.1284,10.1497,410800.0
2010-06-02 09:30:00,14.42,14.56,14.25,14.27,83000.0,10.2063,10.3054,10.086,10.1001,83000.0
2010-06-02 09:40:00,14.26,14.36,14.22,14.34,60800.0,10.093,10.1638,10.0647,10.1497,60800.0
2010-06-02 09:50:00,14.35,14.44,14.26,14.4,88200.0,10.1567,10.2204,10.093,10.1921,88200.0
2010-06-02 10:00:00,14.43,14.47,14.35,14.37,73400.0,10.2134,10.2417,10.1567,10.1709,73400.0
2010-06-02 10:10:00,14.37,14.38,14.27,14.31,119200.0,10.1709,10.178,10.1001,10.1284,119200.0
2010-06-02 10:20:00,14.31,14.35,14.27,14.29,135800.0,10.1284,10.1567,10.1001,10.1143,135800.0
2010-06-02 10:30:00,14.28,14.33,14.24,14.29,75200.0,10.1072,10.1426,10.0789,10.1143,75200.0
2010-06-02 10:40:00,14.3,14.31,14.24,14.26,29200.0,10.1214,10.1284,10.0789,10.093,29200.0
2010-06-02 10:50:00,14.26,14.28,14.21,14.24,48200.0,10.093,10.1072,10.0577,10.0789,48200.0
2010-06-02 11:00:00,14.24,14.28,14.19,14.25,84800.0,10.0789,10.1072,10.0435,10.086,84800.0
2010-06-02 11:10:00,14.26,14.3,14.21,14.22,73400.0,10.093,10.1214,10.0577,10.0647,73400.0
2010-06-02 11:20:00,14.22,14.27,14.21,14.23,63600.0,10.0647,10.1001,10.0577,10.0718,63600.0
2010-06-02 11:30:00,14.24,14.29,14.22,14.22,80200.0,10.0789,10.1143,10.0647,10.0647,80200.0
2010-06-02 11:40:00,14.24,14.29,14.22,14.26,44800.0,10.0789,10.1143,10.0647,10.093,44800.0
2010-06-02 11:50:00,14.27,14.33,14.26,14.33,53600.0,10.1001,10.1426,10.093,10.1426,53600.0
2010-06-02 12:00:00,14.32,14.36,14.32,14.33,50000.0,10.1355,10.1638,10.1355,10.1426,50000.0
2010-06-02 12:10:00,14.33,14.34,14.3,14.3,64800.0,10.1426,10.1497,10.1214,10.1214,64800.0
2010-06-02 12:20:00,14.31,14.31,14.28,14.29,80400.0,10.1284,10.1284,10.1072,10.1143,80400.0
2010-06-02 12:30:00,14.29,14.31,14.26,14.26,31800.0,10.1143,10.1284,10.093,10.093,31800.0
2010-06-02 12:40:00,14.26,14.34,14.26,14.33,32200.0,10.093,10.1497,10.093,10.1426,32200.0
2010-06-02 12:50:00,14.34,14.35,14.31,14.31,42800.0,10.1497,10.1567,10.1284,10.1284,42800.0
2010-06-02 13:00:00,14.31,14.34,14.29,14.31,63200.0,10.1284,10.1497,10.1143,10.1284,63200.0
2010-06-02 13:10:00,14.31,14.31,14.28,14.29,45200.0,10.1284,10.1284,10.1072,10.1143,45200.0
2010-06-02 13:20:00,14.3,14.31,14.28,14.29,47400.0,10.1214,10.1284,10.1072,10.1143,47400.0
2010-06-02 13:30:00,14.29,14.32,14.28,14.28,63600.0,10.1143,10.1355,10.1072,10.1072,63600.0
2010-06-02 13:40:00,14.28,14.31,14.28,14.28,55600.0,10.1072,10.1284,10.1072,10.1072,55600.0
2010-06-02 13:50:00,14.29,14.29,14.22,14.26,61600.0,10.1143,10.1143,10.0647,10.093,61600.0
2010-06-02 14:00:00,14.27,14.27,14.21,14.24,64000.0,10.1001,10.1001,10.0577,10.0789,64000.0
2010-06-02 14:10:00,14.24,14.25,14.19,14.19,43400.0,10.0789,10.086,10.0435,10.0435,43400.0
2010-06-02 14:20:00,14.2,14.22,14.18,14.21,76600.0,10.0506,10.0647,10.0364,10.0577,76600.0
2010-06-02 14:30:00,14.21,14.25,14.2,14.25,74400.0,10.0577,10.086,10.0506,10.086,74400.0
2010-06-02 14:40:00,14.25,14.29,14.24,14.24,144200.0,10.086,10.1143,10.0789,10.0789,144200.0
2010-06-02 14:50:00,14.24,14.32,14.24,14.3,115200.0,10.0789,10.1355,10.0789,10.1214,115200.0
2010-06-02 15:00:00,14.3,14.31,14.27,14.29,120600.0,10.1214,10.1284,10.1001,10.1143,120600.0
2010-06-02 15:10:00,14.29,14.34,14.28,14.3,146400.0,10.1143,10.1497,10.1072,10.1214,146400.0
2010-06-02 15:20:00,14.3,14.34,14.28,14.33,161400.0,10.1214,10.1497,10.1072,10.1426,161400.0
2010-06-02 15:30:00,14.33,14.34,14.28,14.31,209800.0,10.1426,10.1497,10.1072,10.1284,209800.0
2010-06-02 15:40:00,14.32,14.33,14.29,14.31,216200.0,10.1355,10.1426,10.1143,10.1284,216200.0
2010-06-02 15:50:00,14.32,14.37,14.31,14.35,480400.0,10.1355,10.1709,10.1284,10.1567,480400.0
2010-06-03 09:30:00,14.53,14.63,14.39,14.62,83200.0,10.2841,10.3549,10.1851,10.3478,83200.0
2010-06-03 09:40:00,14.63,14.63,14.49,14.57,56200.0,10.3549,10.3549,10.2558,10.3125,56200.0
2010-06-03 09:50:00,14.57,14.59,14.51,14.59,54000.0,10.3125,10.3266,10.27,10.3266,54000.0
2010-06-03 10:00:00,14.59,14.61,14.54,14.58,128000.0,10.3266,10.3408,10.2912,10.3195,128000.0
2010-06-03 10:10:00,14.59,14.61,14.56,14.59,60800.0,10.3266,10.3408,10.3054,10.3266,60800.0
2010-06-03 10:20:00,14.59,14.59,14.5,14.51,134400.0,10.3266,10.3266,10.2629,10.27,134400.0
2010-06-03 10:30:00,14.51,14.56,14.49,14.49,82800.0,10.27,10.3054,10.2558,10.2558,82800.0
2010-06-03 10:40:00,14.49,14.55,14.47,14.52,86000.0,10.2558,10.2983,10.2417,10.2771,86000.0
2010-06-03 10:50:00,14.53,14.56,14.51,14.53,365000.0,10.2841,10.3054,10.27,10.2841,365000.0
2010-06-03 11:00:00,14.53,14.63,14.51,14.57,96200.0,10.2841,10.3549,10.27,10.3125,96200.0
2010-06-03 11:10:00,14.57,14.61,14.54,14.55,48200.0,10.3125,10.3408,10.2912,10.2983,48200.0
2010-06-03 11:20:00,14.56,14.56,14.52,14.53,71000.0,10.3054,10.3054,10.2771,10.2841,71000.0
2010-06-03 11:30:00,14.53,14.58,14.52,14.55,48400.0,10.2841,10.3195,10.2771,10.2983,48400.0
2010-06-03 11:40:00,14.54,14.55,14.48,14.49,43000.0,10.2912,10.2983,10.2488,10.2558,43000.0
2010-06-03 11:50:00,14.5,14.51,14.47,14.51,24000.0,10.2629,10.27,10.2417,10.27,24000.0
2010-06-03 12:00:00,14.51,14.51,14.4,14.46,43600.0,10.27,10.27,10.1921,10.2346,43600.0
2010-06-03 12:10:00,14.46,14.48,14.4,14.42,47800.0,10.2346,10.2488,10.1921,10.2063,47800.0
2010-06-03 12:20:00,14.42,14.42,14.32,14.34,49200.0,10.2063,10.2063,10.1355,10.1497,49200.0
2010-06-03 12:30:00,14.34,14.38,14.29,14.38,74400.0,10.1497,10.178,10.1143,10.178,74400.0
2010-06-03 12:40:00,14.38,14.4,14.31,14.31,120200.0,10.178,10.1921,10.1284,10.1284,120200.0
2010-06-03 12:50:00,14.31,14.34,14.29,14.32,36000.0,10.1284,10.1497,10.1143,10.1355,36000.0
2010-06-03 13:00:00,14.33,14.34,14.3,14.33,48400.0,10.1426,10.1497,10.1214,10.1426,48400.0
2010-06-03 13:10:00,14.33,14.34,14.3,14.3,53800.0,10.1426,10.1497,10.1214,10.1214,53800.0
2010-06-03 13:20:00,14.31,14.31,14.24,14.25,101800.0,10.1284,10.1284,10.0789,10.086,101800.0
2010-06-03 13:30:00,14.25,14.27,14.21,14.24,106000.0,10.086,10.1001,10.0577,10.0789,106000.0
2010-06-03 13:40:00,14.24,14.27,14.22,14.24,93600.0,10.0789,10.1001,10.0647,10.0789,93600.0
2010-06-03 13:50:00,14.26,14.26,14.22,14.24,52800.0,10.093,10.093,10.0647,10.0789,52800.0
2010-06-03 14:00:00,14.24,14.28,14.23,14.28,28000.0,10.0789,10.1072,10.0718,10.1072,28000.0
2010-06-03 14:10:00,14.28,14.28,14.25,14.27,56800.0,10.1072,10.1072,10.086,10.1001,56800.0
2010-06-03 14:20:00,14.27,14.28,14.24,14.24,70000.0,10.1001,10.1072,10.0789,10.0789,70000.0
2010-06-03 14:30:00,14.24,14.28,14.22,14.27,98600.0,10.0789,10.1072,10.0647,10.1001,98600.0
2010-06-03 14:40:00,14.28,14.29,14.27,14.27,67000.0,10.1072,10.1143,10.1001,10.1001,67000.0
2010-06-03 14:50:00,14.28,14.31,14.27,14.3,98200.0,10.1072,10.1284,10.1001,10.1214,98200.0
2010-06-03 15:00:00,14.3,14.39,14.3,14.39,110200.0,10.1214,10.1851,10.1214,10.1851,110200.0
2010-06-03 15:10:00,14.39,14.39,14.31,14.33,94800.0,10.1851,10.1851,10.1284,10.1426,94800.0
2010-06-03 15:20:00,14.34,14.41,14.33,14.4,80800.0,10.1497,10.1992,10.1426,10.1921,80800.0
2010-06-03 15:30:00,14.4,14.4,14.34,14.37,122400.0,10.1921,10.1921,10.1497,10.1709,122400.0
2010-06-03 15:40:00,14.37,14.42,14.3,14.3,207800.0,10.1709,10.2063,10.1214,10.1214,207800.0
2010-06-03 15:50:00,14.3,14.4,14.28,14.38,692000.0,10.1214,10.1921,10.1072,10.178,692000.0
2010-06-04 09:30:00,14.04,14.12,13.86,14.04,68800.0,9.9373,9.994,9.8099,9.9373,68800.0
2010-06-04 09:40:00,14.06,14.08,14.0,14.08,153400.0,9.9515,9.9656,9.909,9.9656,153400.0
2010-06-04 09:50:00,14.08,14.1,14.03,14.05,138200.0,9.9656,9.9798,9.9303,9.9444,138200.0
2010-06-04 10:00:00,14.05,14.05,13.99,14.02,158400.0,9.9444,9.9444,9.9019,9.9232,158400.0
2010-06-04 10:10:00,14.02,14.11,13.99,14.1,219600.0,9.9232,9.9869,9.9019,9.9798,219600.0
2010-06-04 10:20:00,14.1,14.11,14.04,14.08,68000.0,9.9798,9.9869,9.9373,9.9656,68000.0
2010-06-04 10:30:00,14.08,14.1,14.05,14.06,68800.0,9.9656,9.9798,9.9444,9.9515,68800.0
2010-06-04 10:40:00,14.06,14.07,13.97,13.98,303200.0,9.9515,9.9586,9.8878,9.8949,303200.0
2010-06-04 10:50:00,13.99,13.99,13.88,13.93,2027200.0,9.9019,9.9019,9.8241,9.8595,2027200.0
2010-06-04 11:00:00,13.93,13.93,13.84,13.88,265200.0,9.8595,9.8595,9.7958,9.8241,265200.0
2010-06-04 11:10:00,13.88,13.88,13.71,13.71,259400.0,9.8241,9.8241,9.7038,9.7038,259400.0
2010-06-04 11:20:00,13.72,13.73,13.67,13.71,297200.0,9.7108,9.7179,9.6755,9.7038,297200.0
2010-06-04 11:30:00,13.71,13.77,13.7,13.72,122800.0,9.7038,9.7462,9.6967,9.7108,122800.0
2010-06-04 11:40:00,13.72,13.75,13.7,13.71,131400.0,9.7108,9.7321,9.6967,9.7038,131400.0
2010-06-04 11:50:00,13.71,13.71,13.68,13.68,132200.0,9.7038,9.7038,9.6825,9.6825,132200.0
2010-06-04 12:00:00,13.68,13.68,13.54,13.54,90000.0,9.6825,9.6825,9.5834,9.5834,90000.0
2010-06-04 12:10:00,13.56,13.67,13.56,13.65,101000.0,9.5976,9.6755,9.5976,9.6613,101000.0
2010-06-04 12:20:00,13.65,13.69,13.65,13.67,179800.0,9.6613,9.6896,9.6613,9.6755,179800.0
2010-06-04 12:30:00,13.67,13.69,13.65,13.65,180600.0,9.6755,9.6896,9.6613,9.6613,180600.0
2010-06-04 12:40:00,13.65,13.65,13.6,13.63,40000.0,9.6613,9.6613,9.6259,9.6471,40000.0
2010-06-04 12:50:00,13.63,13.7,13.63,13.69,94800.0,9.6471,9.6967,9.6471,9.6896,94800.0
2010-06-04 13:00:00,13.69,13.7,13.65,13.68,251400.0,9.6896,9.6967,9.6613,9.6825,251400.0
2010-06-04 13:10:00,13.68,13.69,13.62,13.64,53200.0,9.6825,9.6896,9.6401,9.6542,53200.0
2010-06-04 13:20:00,13.63,13.68,13.63,13.68,111600.0,9.6471,9.6825,9.6471,9.6825,111600.0
2010-06-04 13:30:00,13.67,13.7,13.67,13.7,149400.0,9.6755,9.6967,9.6755,9.6967,149400.0
2010-06-04 13:40:00,13.69,13.71,13.69,13.7,148800.0,9.6896,9.7038,9.6896,9.6967,148800.0
2010-06-04 13:50:00,13.7,13.7,13.66,13.68,237800.0,9.6967,9.6967,9.6684,9.6825,237800.0
2010-06-04 14:00:00,13.68,13.72,13.63,13.65,96600.0,9.6825,9.7108,9.6471,9.6613,96600.0
2010-06-04 14:10:00,13.65,13.66,13.59,13.65,148600.0,9.6613,9.6684,9.6188,9.6613,148600.0
2010-06-04 14:20:00,13.66,13.7,13.63,13.67,170000.0,9.6684,9.6967,9.6471,9.6755,170000.0
2010-06-04 14:30:00,13.67,13.67,13.61,13.61,86600.0,9.6755,9.6755,9.633,9.633,86600.0
2010-06-04 14:40:00,13.62,13.63,13.53,13.53,83000.0,9.6401,9.6471,9.5764,9.5764,83000.0
2010-06-04 14:50:00,13.54,13.58,13.52,13.55,117000.0,9.5834,9.6118,9.5693,9.5905,117000.0
2010-06-04 15:00:00,13.56,13.67,13.56,13.64,156800.0,9.5976,9.6755,9.5976,9.6542,156800.0
2010-06-04 15:10:00,13.65,13.66,13.59,13.65,113400.0,9.6613,9.6684,9.6188,9.6613,113400.0
2010-06-04 15:20:00,13.65,13.67,13.59,13.6,106800.0,9.6613,9.6755,9.6188,9.6259,106800.0
2010-06-04 15:30:00,13.6,13.64,13.57,13.61,220800.0,9.6259,9.6542,9.6047,9.633,220800.0
2010-06-04 15:40:00,13.61,13.65,13.53,13.63,371800.0,9.633,9.6613,9.5764,9.6471,371800.0
2010-06-04 15:50:00,13.63,13.73,13.61,13.73,979800.0,9.6471,9.7179,9.633,9.7179,979800.0
2010-06-07 09:30:00,13.74,13.81,13.7,13.73,155000.0,9.725,9.7745,9.6967,9.7179,155000.0
2010-06-07 09:40:00,13.74,13.81,13.56,13.81,265200.0,9.725,9.7745,9.5976,9.7745,265200.0
2010-06-07 09:50:00,13.8,13.96,13.8,13.92,341600.0,9.7675,9.8807,9.7675,9.8524,341600.0
2010-06-07 10:00:00,13.92,14.02,13.9,13.97,307000.0,9.8524,9.9232,9.8382,9.8878,307000.0
2010-06-07 10:10:00,13.97,13.98,13.9,13.93,196000.0,9.8878,9.8949,9.8382,9.8595,196000.0
2010-06-07 10:20:00,13.93,13.97,13.91,13.94,83000.0,9.8595,9.8878,9.8453,9.8666,83000.0
2010-06-07 10:30:00,13.93,13.93,13.79,13.8,235400.0,9.8595,9.8595,9.7604,9.7675,235400.0
2010-06-07 10:40:00,13.8,13.84,13.72,13.74,155600.0,9.7675,9.7958,9.7108,9.725,155600.0
2010-06-07 10:50:00,13.74,13.78,13.6,13.6,141800.0,9.725,9.7533,9.6259,9.6259,141800.0
2010-06-07 11:00:00,13.6,13.63,13.54,13.55,285200.0,9.6259,9.6471,9.5834,9.5905,285200.0
2010-06-07 11:10:00,13.55,13.56,13.42,13.43,322400.0,9.5905,9.5976,9.4985,9.5056,322400.0
2010-06-07 11:20:00,13.43,13.56,13.43,13.55,209000.0,9.5056,9.5976,9.5056,9.5905,209000.0
2010-06-07 11:30:00,13.55,13.63,13.54,13.62,121400.0,9.5905,9.6471,9.5834,9.6401,121400.0
2010-06-07 11:40:00,13.61,13.67,13.6,13.65,132200.0,9.633,9.6755,9.6259,9.6613,132200.0
2010-06-07 11:50:00,13.65,13.72,13.64,13.7,80600.0,9.6613,9.7108,9.6542,9.6967,80600.0
2010-06-07 12:00:00,13.69,13.72,13.63,13.65,224800.0,9.6896,9.7108,9.6471,9.6613,224800.0
2010-06-07 12:10:00,13.66,13.69,13.63,13.65,75600.0,9.6684,9.6896,9.6471,9.6613,75600.0
2010-06-07 12:20:00,13.65,13.68,13.6,13.6,57200.0,9.6613,9.6825,9.6259,9.6259,57200.0
2010-06-07 12:30:00,13.59,13.63,13.58,13.6,77200.0,9.6188,9.6471,9.6118,9.6259,77200.0
2010-06-07 12:40:00,13.6,13.65,13.59,13.63,65600.0,9.6259,9.6613,9.6188,9.6471,65600.0
2010-06-07 12:50:00,13.63,13.72,13.63,13.69,77800.0,9.6471,9.7108,9.6471,9.6896,77800.0
2010-06-07 13:00:00,13.69,13.69,13.63,13.69,58200.0,9.6896,9.6896,9.6471,9.6896,58200.0
2010-06-07 13:10:00,13.69,13.74,13.68,13.74,41800.0,9.6896,9.725,9.6825,9.725,41800.0
2010-06-07 13:20:00,13.74,13.77,13.72,13.76,67400.0,9.725,9.7462,9.7108,9.7392,67400.0
2010-06-07 13:30:00,13.76,13.8,13.74,13.74,72800.0,9.7392,9.7675,9.725,9.725,72800.0
2010-06-07 13:40:00,13.74,13.76,13.65,13.67,71200.0,9.725,9.7392,9.6613,9.6755,71200.0
2010-06-07 13:50:00,13.67,13.68,13.62,13.63,89000.0,9.6755,9.6825,9.6401,9.6471,89000.0
2010-06-07 14:00:00,13.63,13.65,13.62,13.64,116800.0,9.6471,9.6613,9.6401,9.6542,116800.0
2010-06-07 14:10:00,13.64,13.65,13.6,13.62,123600.0,9.6542,9.6613,9.6259,9.6401,123600.0
2010-06-07 14:20:00,13.62,13.68,13.61,13.67,194000.0,9.6401,9.6825,9.633,9.6755,194000.0
2010-06-07 14:30:00,13.67,13.67,13.55,13.55,208200.0,9.6755,9.6755,9.5905,9.5905,208200.0
2010-06-07 14:40:00,13.56,13.56,13.4,13.43,313800.0,9.5976,9.5976,9.4843,9.5056,313800.0
2010-06-07 14:50:00,13.44,13.47,13.38,13.38,247600.0,9.5127,9.5339,9.4702,9.4702,247600.0
2010-06-07 15:00:00,13.39,13.47,13.38,13.45,241400.0,9.4773,9.5339,9.4702,9.5197,241400.0
2010-06-07 15:10:00,13.45,13.46,13.33,13.34,251800.0,9.5197,9.5268,9.4348,9.4419,251800.0
2010-06-07 15:20:00,13.34,13.35,13.28,13.28,312200.0,9.4419,9.449,9.3994,9.3994,312200.0
2010-06-07 15:30:00,13.28,13.32,13.26,13.31,274200.0,9.3994,9.4277,9.3853,9.4206,274200.0
2010-06-07 15:40:00,13.31,13.31,13.22,13.24,432400.0,9.4206,9.4206,9.3569,9.3711,432400.0
2010-06-07 15:50:00,13.24,13.29,13.22,13.27,1098600.0,9.3711,9.4065,9.3569,9.3923,1098600.0
2010-06-08 09:30:00,13.29,13.44,13.17,13.42,81200.0,9.4065,9.5127,9.3216,9.4985,81200.0
2010-06-08 09:40:00,13.42,13.44,13.18,13.19,57000.0,9.4985,9.5127,9.3286,9.3357,57000.0
2010-06-08 09:50:00,13.19,13.21,12.97,13.05,167400.0,9.3357,9.3499,9.18,9.2366,167400.0
2010-06-08 10:00:00,13.05,13.09,13.01,13.05,262200.0,9.2366,9.2649,9.2083,9.2366,262200.0
2010-06-08 10:10:00,13.05,13.06,12.95,12.96,209200.0,9.2366,9.2437,9.1658,9.1729,209200.0
2010-06-08 10:20:00,12.95,12.96,12.81,12.91,224200.0,9.1658,9.1729,9.0668,9.1375,224200.0
2010-06-08 10:30:00,12.91,12.97,12.88,12.9,158200.0,9.1375,9.18,9.1163,9.1305,158200.0
2010-06-08 10:40:00,12.9,12.94,12.88,12.9,369400.0,9.1305,9.1588,9.1163,9.1305,369400.0
2010-06-08 10:50:00,12.88,12.93,12.84,12.9,300800.0,9.1163,9.1517,9.088,9.1305,300800.0
2010-06-08 11:00:00,12.9,12.92,12.84,12.87,172600.0,9.1305,9.1446,9.088,9.1092,172600.0
2010-06-08 11:10:00,12.88,12.9,12.8,12.85,183200.0,9.1163,9.1305,9.0597,9.0951,183200.0
2010-06-08 11:20:00,12.86,13.03,12.85,12.97,185200.0,9.1021,9.2225,9.0951,9.18,185200.0
2010-06-08 11:30:00,12.98,13.03,12.96,13.01,120400.0,9.1871,9.2225,9.1729,9.2083,120400.0
2010-06-08 11:40:00,13.01,13.02,12.93,12.99,82200.0,9.2083,9.2154,9.1517,9.1942,82200.0
2010-06-08 11:50:00,12.99,13.09,12.99,13.0,203200.0,9.1942,9.2649,9.1942,9.2012,203200.0
2010-06-08 12:00:00,12.99,13.03,12.96,12.96,71400.0,9.1942,9.2225,9.1729,9.1729,71400.0
2010-06-08 12:10:00,12.97,12.98,12.9,12.93,95400.0,9.18,9.1871,9.1305,9.1517,95400.0
2010-06-08 12:20:00,12.93,12.95,12.9,12.95,75800.0,9.1517,9.1658,9.1305,9.1658,75800.0
2010-06-08 12:30:00,12.94,12.95,12.92,12.95,36200.0,9.1588,9.1658,9.1446,9.1658,36200.0
2010-06-08 12:40:00,12.95,13.03,12.94,12.97,130400.0,9.1658,9.2225,9.1588,9.18,130400.0
2010-06-08 12:50:00,12.98,13.08,12.98,13.06,58800.0,9.1871,9.2579,9.1871,9.2437,58800.0
2010-06-08 13:00:00,13.06,13.06,12.97,12.99,55600.0,9.2437,9.2437,9.18,9.1942,55600.0
2010-06-08 13:10:00,12.99,12.99,12.94,12.94,48400.0,9.1942,9.1942,9.1588,9.1588,48400.0
2010-06-08 13:20:00,12.95,12.96,12.92,12.92,30800.0,9.1658,9.1729,9.1446,9.1446,30800.0
2010-06-08 13:30:00,12.92,12.94,12.9,12.91,55800.0,9.1446,9.1588,9.1305,9.1375,55800.0
2010-06-08 13:40:00,12.91,12.92,12.86,12.86,59000.0,9.1375,9.1446,9.1021,9.1021,59000.0
2010-06-08 13:50:00,12.86,12.88,12.83,12.88,64600.0,9.1021,9.1163,9.0809,9.1163,64600.0
2010-06-08 14:00:00,12.88,12.93,12.88,12.9,69600.0,9.1163,9.1517,9.1163,9.1305,69600.0
2010-06-08 14:10:00,12.89,12.91,12.84,12.9,111200.0,9.1234,9.1375,9.088,9.1305,111200.0
2010-06-08 14:20:00,12.91,12.99,12.9,12.95,73400.0,9.1375,9.1942,9.1305,9.1658,73400.0
2010-06-08 14:30:00,12.95,12.97,12.93,12.93,112000.0,9.1658,9.18,9.1517,9.1517,112000.0
2010-06-08 14:40:00,12.93,12.99,12.93,12.95,109000.0,9.1517,9.1942,9.1517,9.1658,109000.0
2010-06-08 14:50:00,12.95,12.96,12.88,12.9,304600.0,9.1658,9.1729,9.1163,9.1305,304600.0
2010-06-08 15:00:00,12.91,12.96,12.88,12.94,168800.0,9.1375,9.1729,9.1163,9.1588,168800.0
2010-06-08 15:10:00,12.93,12.95,12.88,12.89,182400.0,9.1517,9.1658,9.1163,9.1234,182400.0
2010-06-08 15:20:00,12.88,12.99,12.88,12.97,161400.0,9.1163,9.1942,9.1163,9.18,161400.0
2010-06-08 15:30:00,12.97,13.06,12.97,13.05,206600.0,9.18,9.2437,9.18,9.2366,206600.0
2010-06-08 15:40:00,13.05,13.09,13.02,13.05,347000.0,9.2366,9.2649,9.2154,9.2366,347000.0
2010-06-08 15:50:00,13.05,13.15,13.04,13.12,825800.0,9.2366,9.3074,9.2295,9.2862,825800.0
2010-06-09 09:30:00,13.23,13.42,13.23,13.4,239600.0,9.364,9.4985,9.364,9.4843,239600.0
2010-06-09 09:40:00,13.4,13.49,13.38,13.49,157400.0,9.4843,9.548,9.4702,9.548,157400.0
2010-06-09 09:50:00,13.47,13.49,13.41,13.49,86600.0,9.5339,9.548,9.4914,9.548,86600.0
2010-06-09 10:00:00,13.49,13.52,13.38,13.38,98600.0,9.548,9.5693,9.4702,9.4702,98600.0
2010-06-09 10:10:00,13.39,13.42,13.38,13.38,120800.0,9.4773,9.4985,9.4702,9.4702,120800.0
2010-06-09 10:20:00,13.38,13.46,13.38,13.43,97200.0,9.4702,9.5268,9.4702,9.5056,97200.0
2010-06-09 10:30:00,13.44,13.46,13.34,13.36,115200.0,9.5127,9.5268,9.4419,9.456,115200.0
2010-06-09 10:40:00,13.36,13.47,13.35,13.42,128400.0,9.456,9.5339,9.449,9.4985,128400.0
2010-06-09 10:50:00,13.43,13.49,13.43,13.48,99800.0,9.5056,9.548,9.5056,9.541,99800.0
2010-06-09 11:00:00,13.48,13.59,13.47,13.59,112400.0,9.541,9.6188,9.5339,9.6188,112400.0
2010-06-09 11:10:00,13.59,13.6,13.54,13.59,126200.0,9.6188,9.6259,9.5834,9.6188,126200.0
2010-06-09 11:20:00,13.59,13.74,13.59,13.73,136800.0,9.6188,9.725,9.6188,9.7179,136800.0
2010-06-09 11:30:00,13.72,13.74,13.71,13.74,74000.0,9.7108,9.725,9.7038,9.725,74000.0
2010-06-09 11:40:00,13.74,13.76,13.69,13.71,171600.0,9.725,9.7392,9.6896,9.7038,171600.0
2010-06-09 11:50:00,13.71,13.77,13.71,13.74,126400.0,9.7038,9.7462,9.7038,9.725,126400.0
2010-06-09 12:00:00,13.74,13.76,13.66,13.66,193600.0,9.725,9.7392,9.6684,9.6684,193600.0
2010-06-09 12:10:00,13.67,13.76,13.63,13.76,330600.0,9.6755,9.7392,9.6471,9.7392,330600.0
2010-06-09 12:20:00,13.75,13.77,13.72,13.72,88800.0,9.7321,9.7462,9.7108,9.7108,88800.0
2010-06-09 12:30:00,13.72,13.74,13.69,13.71,119800.0,9.7108,9.725,9.6896,9.7038,119800.0
2010-06-09 12:40:00,13.71,13.74,13.68,13.74,47000.0,9.7038,9.725,9.6825,9.725,47000.0
2010-06-09 12:50:00,13.74,13.76,13.62,13.62,169200.0,9.725,9.7392,9.6401,9.6401,169200.0
2010-06-09 13:00:00,13.62,13.63,13.56,13.58,289000.0,9.6401,9.6471,9.5976,9.6118,289000.0
2010-06-09 13:10:00,13.58,13.64,13.56,13.64,90600.0,9.6118,9.6542,9.5976,9.6542,90600.0
2010-06-09 13:20:00,13.63,13.65,13.61,13.63,105800.0,9.6471,9.6613,9.633,9.6471,105800.0
2010-06-09 13:30:00,13.63,13.64,13.6,13.6,54400.0,9.6471,9.6542,9.6259,9.6259,54400.0
2010-06-09 13:40:00,13.6,13.63,13.58,13.6,130400.0,9.6259,9.6471,9.6118,9.6259,130400.0
2010-06-09 13:50:00,13.61,13.63,13.6,13.63,135000.0,9.633,9.6471,9.6259,9.6471,135000.0
2010-06-09 14:00:00,13.63,13.66,13.52,13.52,201200.0,9.6471,9.6684,9.5693,9.5693,201200.0
2010-06-09 14:10:00,13.52,13.63,13.52,13.63,205600.0,9.5693,9.6471,9.5693,9.6471,205600.0
2010-06-09 14:20:00,13.62,13.69,13.57,13.68,121000.0,9.6401,9.6896,9.6047,9.6825,121000.0
2010-06-09 14:30:00,13.69,13.72,13.67,13.72,133800.0,9.6896,9.7108,9.6755,9.7108,133800.0
2010-06-09 14:40:00,13.71,13.71,13.61,13.63,113000.0,9.7038,9.7038,9.633,9.6471,113000.0
2010-06-09 14:50:00,13.63,13.63,13.49,13.5,99600.0,9.6471,9.6471,9.548,9.5551,99600.0
2010-06-09 15:00:00,13.49,13.58,13.49,13.57,111800.0,9.548,9.6118,9.548,9.6047,111800.0
2010-06-09 15:10:00,13.57,13.57,13.46,13.46,220200.0,9.6047,9.6047,9.5268,9.5268,220200.0
2010-06-09 15:20:00,13.46,13.47,13.42,13.47,286800.0,9.5268,9.5339,9.4985,9.5339,286800.0
2010-06-09 15:30:00,13.47,13.48,13.35,13.36,299400.0,9.5339,9.541,9.449,9.456,299400.0
2010-06-09 15:40:00,13.37,13.4,13.31,13.34,343800.0,9.4631,9.4843,9.4206,9.4419,343800.0
2010-06-09 15:50:00,13.34,13.46,13.31,13.46,746400.0,9.4419,9.5268,9.4206,9.5268,746400.0
2010-06-10 09:30:00,13.65,13.71,13.58,13.65,119400.0,9.6613,9.7038,9.6118,9.6613,119400.0
2010-06-10 09:40:00,13.65,13.74,13.61,13.72,132200.0,9.6613,9.725,9.633,9.7108,132200.0
2010-06-10 09:50:00,13.72,13.81,13.71,13.77,173200.0,9.7108,9.7745,9.7038,9.7462,173200.0
2010-06-10 10:00:00,13.79,13.85,13.78,13.8,124600.0,9.7604,9.8029,9.7533,9.7675,124600.0
2010-06-10 10:10:00,13.8,13.81,13.75,13.76,117200.0,9.7675,9.7745,9.7321,9.7392,117200.0
2010-06-10 10:20:00,13.76,13.76,13.65,13.71,138400.0,9.7392,9.7392,9.6613,9.7038,138400.0
2010-06-10 10:30:00,13.72,13.77,13.71,13.74,69800.0,9.7108,9.7462,9.7038,9.725,69800.0
2010-06-10 10:40:00,13.74,13.74,13.7,13.72,143000.0,9.725,9.725,9.6967,9.7108,143000.0
2010-06-10 10:50:00,13.72,13.77,13.72,13.75,103600.0,9.7108,9.7462,9.7108,9.7321,103600.0
2010-06-10 11:00:00,13.76,13.84,13.74,13.82,116000.0,9.7392,9.7958,9.725,9.7816,116000.0
2010-06-10 11:10:00,13.81,13.88,13.81,13.86,68200.0,9.7745,9.8241,9.7745,9.8099,68200.0
2010-06-10 11:20:00,13.85,13.88,13.81,13.82,57200.0,9.8029,9.8241,9.7745,9.7816,57200.0
2010-06-10 11:30:00,13.81,13.81,13.74,13.8,79600.0,9.7745,9.7745,9.725,9.7675,79600.0
2010-06-10 11:40:00,13.8,13.88,13.75,13.78,140600.0,9.7675,9.8241,9.7321,9.7533,140600.0
2010-06-10 11:50:00,13.79,13.82,13.76,13.8,78400.0,9.7604,9.7816,9.7392,9.7675,78400.0
2010-06-10 12:00:00,13.8,13.81,13.74,13.76,88800.0,9.7675,9.7745,9.725,9.7392,88800.0
2010-06-10 12:10:00,13.77,13.81,13.76,13.76,69200.0,9.7462,9.7745,9.7392,9.7392,69200.0
2010-06-10 12:20:00,13.77,13.8,13.74,13.76,125800.0,9.7462,9.7675,9.725,9.7392,125800.0
2010-06-10 12:30:00,13.76,13.81,13.74,13.77,90400.0,9.7392,9.7745,9.725,9.7462,90400.0
2010-06-10 12:40:00,13.78,13.79,13.7,13.72,151000.0,9.7533,9.7604,9.6967,9.7108,151000.0
2010-06-10 12:50:00,13.71,13.76,13.7,13.74,95800.0,9.7038,9.7392,9.6967,9.725,95800.0
2010-06-10 13:00:00,13.74,13.74,13.68,13.7,97400.0,9.725,9.725,9.6825,9.6967,97400.0
2010-06-10 13:10:00,13.7,13.75,13.69,13.69,83400.0,9.6967,9.7321,9.6896,9.6896,83400.0
2010-06-10 13:20:00,13.7,13.73,13.67,13.72,36800.0,9.6967,9.7179,9.6755,9.7108,36800.0
2010-06-10 13:30:00,13.72,13.76,13.71,13.74,57000.0,9.7108,9.7392,9.7038,9.725,57000.0
2010-06-10 13:40:00,13.75,13.8,13.73,13.8,55200.0,9.7321,9.7675,9.7179,9.7675,55200.0
2010-06-10 13:50:00,13.8,13.8,13.72,13.74,80800.0,9.7675,9.7675,9.7108,9.725,80800.0
2010-06-10 14:00:00,13.74,13.74,13.69,13.7,57000.0,9.725,9.725,9.6896,9.6967,57000.0
2010-06-10 14:10:00,13.7,13.77,13.7,13.75,52000.0,9.6967,9.7462,9.6967,9.7321,52000.0
2010-06-10 14:20:00,13.75,13.79,13.75,13.78,38200.0,9.7321,9.7604,9.7321,9.7533,38200.0
2010-06-10 14:30:00,13.79,13.88,13.79,13.85,103600.0,9.7604,9.8241,9.7604,9.8029,103600.0
2010-06-10 14:40:00,13.85,13.9,13.85,13.88,88200.0,9.8029,9.8382,9.8029,9.8241,88200.0
2010-06-10 14:50:00,13.88,13.9,13.85,13.85,71800.0,9.8241,9.8382,9.8029,9.8029,71800.0
2010-06-10 15:00:00,13.85,13.9,13.84,13.88,162400.0,9.8029,9.8382,9.7958,9.8241,162400.0
2010-06-10 15:10:00,13.88,13.94,13.86,13.94,140600.0,9.8241,9.8666,9.8099,9.8666,140600.0
2010-06-10 15:20:00,13.94,13.94,13.89,13.9,165000.0,9.8666,9.8666,9.8312,9.8382,165000.0
2010-06-10 15:30:00,13.89,13.92,13.87,13.87,217800.0,9.8312,9.8524,9.817,9.817,217800.0
2010-06-10 15:40:00,13.87,13.92,13.87,13.87,296600.0,9.817,9.8524,9.817,9.817,296600.0
2010-06-10 15:50:00,13.87,13.92,13.87,13.92,509200.0,9.817,9.8524,9.817,9.8524,509200.0
2010-06-11 09:30:00,13.7,13.78,13.67,13.77,108200.0,9.6967,9.7533,9.6755,9.7462,108200.0
2010-06-11 09:40:00,13.77,13.89,13.77,13.8,43000.0,9.7462,9.8312,9.7462,9.7675,43000.0
2010-06-11 09:50:00,13.8,14.02,13.8,14.01,90200.0,9.7675,9.9232,9.7675,9.9161,90200.0
2010-06-11 10:00:00,13.99,14.08,13.92,14.06,87800.0,9.9019,9.9656,9.8524,9.9515,87800.0
2010-06-11 10:10:00,14.07,14.11,13.92,13.99,94600.0,9.9586,9.9869,9.8524,9.9019,94600.0
2010-06-11 10:20:00,13.99,14.08,13.99,14.08,62000.0,9.9019,9.9656,9.9019,9.9656,62000.0
2010-06-11 10:30:00,14.06,14.1,13.96,13.97,75400.0,9.9515,9.9798,9.8807,9.8878,75400.0
2010-06-11 10:40:00,13.98,13.99,13.88,13.9,128600.0,9.8949,9.9019,9.8241,9.8382,128600.0
2010-06-11 10:50:00,13.9,13.9,13.79,13.79,107600.0,9.8382,9.8382,9.7604,9.7604,107600.0
2010-06-11 11:00:00,13.79,13.8,13.71,13.71,124200.0,9.7604,9.7675,9.7038,9.7038,124200.0
2010-06-11 11:10:00,13.71,13.71,13.61,13.63,144000.0,9.7038,9.7038,9.633,9.6471,144000.0
2010-06-11 11:20:00,13.63,13.63,13.56,13.56,168400.0,9.6471,9.6471,9.5976,9.5976,168400.0
2010-06-11 11:30:00,13.58,13.63,13.57,13.59,186200.0,9.6118,9.6471,9.6047,9.6188,186200.0
2010-06-11 11:40:00,13.6,13.63,13.59,13.6,96000.0,9.6259,9.6471,9.6188,9.6259,96000.0
2010-06-11 11:50:00,13.6,13.64,13.58,13.6,87000.0,9.6259,9.6542,9.6118,9.6259,87000.0
2010-06-11 12:00:00,13.6,13.61,13.58,13.6,65200.0,9.6259,9.633,9.6118,9.6259,65200.0
2010-06-11 12:10:00,13.6,13.61,13.56,13.59,89600.0,9.6259,9.633,9.5976,9.6188,89600.0
2010-06-11 12:20:00,13.59,13.59,13.52,13.55,69000.0,9.6188,9.6188,9.5693,9.5905,69000.0
2010-06-11 12:30:00,13.55,13.55,13.47,13.49,74400.0,9.5905,9.5905,9.5339,9.548,74400.0
2010-06-11 12:40:00,13.49,13.55,13.49,13.53,124600.0,9.548,9.5905,9.548,9.5764,124600.0
2010-06-11 12:50:00,13.53,13.54,13.49,13.51,58600.0,9.5764,9.5834,9.548,9.5622,58600.0
2010-06-11 13:00:00,13.51,13.58,13.51,13.56,66400.0,9.5622,9.6118,9.5622,9.5976,66400.0
2010-06-11 13:10:00,13.56,13.59,13.56,13.56,51000.0,9.5976,9.6188,9.5976,9.5976,51000.0
2010-06-11 13:20:00,13.56,13.58,13.54,13.56,273200.0,9.5976,9.6118,9.5834,9.5976,273200.0
2010-06-11 13:30:00,13.56,13.6,13.53,13.56,95000.0,9.5976,9.6259,9.5764,9.5976,95000.0
2010-06-11 13:40:00,13.56,13.56,13.49,13.49,60600.0,9.5976,9.5976,9.548,9.548,60600.0
2010-06-11 13:50:00,13.49,13.49,13.42,13.45,93000.0,9.548,9.548,9.4985,9.5197,93000.0
2010-06-11 14:00:00,13.45,13.49,13.42,13.47,163600.0,9.5197,9.548,9.4985,9.5339,163600.0
2010-06-11 14:10:00,13.47,13.49,13.4,13.42,71600.0,9.5339,9.548,9.4843,9.4985,71600.0
2010-06-11 14:20:00,13.41,13.44,13.41,13.44,32200.0,9.4914,9.5127,9.4914,9.5127,32200.0
2010-06-11 14:30:00,13.45,13.49,13.44,13.47,186400.0,9.5197,9.548,9.5127,9.5339,186400.0
2010-06-11 14:40:00,13.48,13.53,13.45,13.49,119400.0,9.541,9.5764,9.5197,9.548,119400.0
2010-06-11 14:50:00,13.49,13.52,13.46,13.48,101800.0,9.548,9.5693,9.5268,9.541,101800.0
2010-06-11 15:00:00,13.49,13.52,13.49,13.49,86200.0,9.548,9.5693,9.548,9.548,86200.0
2010-06-11 15:10:00,13.49,13.52,13.46,13.51,236200.0,9.548,9.5693,9.5268,9.5622,236200.0
2010-06-11 15:20:00,13.51,13.58,13.49,13.55,123400.0,9.5622,9.6118,9.548,9.5905,123400.0
2010-06-11 15:30:00,13.54,13.6,13.52,13.6,129800.0,9.5834,9.6259,9.5693,9.6259,129800.0
2010-06-11 15:40:00,13.6,13.69,13.6,13.68,370200.0,9.6259,9.6896,9.6259,9.6825,370200.0
2010-06-11 15:50:00,13.68,13.69,13.64,13.66,407400.0,9.6825,9.6896,9.6542,9.6684,407400.0
2010-06-14 09:30:00,13.78,14.01,13.78,13.94,57200.0,9.7533,9.9161,9.7533,9.8666,57200.0
2010-06-14 09:40:00,13.93,13.99,13.83,13.99,59400.0,9.8595,9.9019,9.7887,9.9019,59400.0
2010-06-14 09:50:00,13.99,14.09,13.95,14.09,83800.0,9.9019,9.9727,9.8736,9.9727,83800.0
2010-06-14 10:00:00,14.09,14.11,14.04,14.1,120400.0,9.9727,9.9869,9.9373,9.9798,120400.0
2010-06-14 10:10:00,14.11,14.2,14.1,14.2,90000.0,9.9869,10.0506,9.9798,10.0506,90000.0
2010-06-14 10:20:00,14.19,14.22,14.17,14.21,101600.0,10.0435,10.0647,10.0293,10.0577,101600.0
2010-06-14 10:30:00,14.22,14.22,14.09,14.09,110000.0,10.0647,10.0647,9.9727,9.9727,110000.0
2010-06-14 10:40:00,14.1,14.13,14.08,14.1,50200.0,9.9798,10.001,9.9656,9.9798,50200.0
2010-06-14 10:50:00,14.1,14.17,14.09,14.16,110400.0,9.9798,10.0293,9.9727,10.0223,110400.0
2010-06-14 11:00:00,14.16,14.26,14.15,14.25,118000.0,10.0223,10.093,10.0152,10.086,118000.0
2010-06-14 11:10:00,14.25,14.3,14.24,14.28,41200.0,10.086,10.1214,10.0789,10.1072,41200.0
2010-06-14 11:20:00,14.28,14.35,14.27,14.31,105000.0,10.1072,10.1567,10.1001,10.1284,105000.0
2010-06-14 11:30:00,14.31,14.33,14.28,14.33,59800.0,10.1284,10.1426,10.1072,10.1426,59800.0
2010-06-14 11:40:00,14.32,14.35,14.3,14.31,27800.0,10.1355,10.1567,10.1214,10.1284,27800.0
2010-06-14 11:50:00,14.3,14.31,14.28,14.28,32800.0,10.1214,10.1284,10.1072,10.1072,32800.0
2010-06-14 12:00:00,14.28,14.33,14.26,14.28,34800.0,10.1072,10.1426,10.093,10.1072,34800.0
2010-06-14 12:10:00,14.28,14.3,14.26,14.28,31200.0,10.1072,10.1214,10.093,10.1072,31200.0
2010-06-14 12:20:00,14.28,14.3,14.23,14.24,90000.0,10.1072,10.1214,10.0718,10.0789,90000.0
2010-06-14 12:30:00,14.24,14.25,14.2,14.21,49400.0,10.0789,10.086,10.0506,10.0577,49400.0
2010-06-14 12:40:00,14.21,14.24,14.21,14.22,38000.0,10.0577,10.0789,10.0577,10.0647,38000.0
2010-06-14 12:50:00,14.21,14.23,14.17,14.17,40200.0,10.0577,10.0718,10.0293,10.0293,40200.0
2010-06-14 13:00:00,14.18,14.21,14.15,14.18,88200.0,10.0364,10.0577,10.0152,10.0364,88200.0
2010-06-14 13:10:00,14.17,14.21,14.11,14.13,127600.0,10.0293,10.0577,9.9869,10.001,127600.0
2010-06-14 13:20:00,14.13,14.16,14.11,14.13,122400.0,10.001,10.0223,9.9869,10.001,122400.0
2010-06-14 13:30:00,14.13,14.2,14.13,14.17,68800.0,10.001,10.0506,10.001,10.0293,68800.0
2010-06-14 13:40:00,14.18,14.2,14.15,14.15,23400.0,10.0364,10.0506,10.0152,10.0152,23400.0
2010-06-14 13:50:00,14.15,14.15,14.08,14.08,95400.0,10.0152,10.0152,9.9656,9.9656,95400.0
2010-06-14 14:00:00,14.08,14.1,14.05,14.08,69800.0,9.9656,9.9798,9.9444,9.9656,69800.0
2010-06-14 14:10:00,14.08,14.11,13.99,14.05,62800.0,9.9656,9.9869,9.9019,9.9444,62800.0
2010-06-14 14:20:00,14.05,14.08,14.04,14.06,95200.0,9.9444,9.9656,9.9373,9.9515,95200.0
2010-06-14 14:30:00,14.06,14.07,14.02,14.05,57400.0,9.9515,9.9586,9.9232,9.9444,57400.0
2010-06-14 14:40:00,14.05,14.12,14.03,14.12,74600.0,9.9444,9.994,9.9303,9.994,74600.0
2010-06-14 14:50:00,14.12,14.13,14.08,14.09,67400.0,9.994,10.001,9.9656,9.9727,67400.0
2010-06-14 15:00:00,14.09,14.12,14.05,14.12,122600.0,9.9727,9.994,9.9444,9.994,122600.0
2010-06-14 15:10:00,14.12,14.15,14.09,14.12,91800.0,9.994,10.0152,9.9727,9.994,91800.0
2010-06-14 15:20:00,14.12,14.13,14.06,14.1,87800.0,9.994,10.001,9.9515,9.9798,87800.0
2010-06-14 15:30:00,14.1,14.11,13.95,13.99,165400.0,9.9798,9.9869,9.8736,9.9019,165400.0
2010-06-14 15:40:00,13.98,14.0,13.92,13.97,490600.0,9.8949,9.909,9.8524,9.8878,490600.0
2010-06-14 15:50:00,13.96,13.98,13.87,13.97,462400.0,9.8807,9.8949,9.817,9.8878,462400.0
2010-06-15 09:30:00,14.13,14.23,14.02,14.21,194800.0,10.001,10.0718,9.9232,10.0577,194800.0
2010-06-15 09:40:00,14.22,14.24,14.19,14.21,134800.0,10.0647,10.0789,10.0435,10.0577,134800.0
2010-06-15 09:50:00,14.2,14.24,14.16,14.19,168000.0,10.0506,10.0789,10.0223,10.0435,168000.0
2010-06-15 10:00:00,14.16,14.21,14.01,14.02,118400.0,10.0223,10.0577,9.9161,9.9232,118400.0
2010-06-15 10:10:00,13.99,14.15,13.88,13.88,153000.0,9.9019,10.0152,9.8241,9.8241,153000.0
2010-06-15 10:20:00,13.88,14.01,13.87,13.97,80800.0,9.8241,9.9161,9.817,9.8878,80800.0
2010-06-15 10:30:00,13.97,14.01,13.95,13.99,45000.0,9.8878,9.9161,9.8736,9.9019,45000.0
2010-06-15 10:40:00,13.98,14.02,13.97,14.01,26400.0,9.8949,9.9232,9.8878,9.9161,26400.0
2010-06-15 10:50:00,13.99,14.06,13.98,14.05,28600.0,9.9019,9.9515,9.8949,9.9444,28600.0
2010-06-15 11:00:00,14.05,14.07,14.04,14.07,25200.0,9.9444,9.9586,9.9373,9.9586,25200.0
2010-06-15 11:10:00,14.07,14.08,14.04,14.05,16800.0,9.9586,9.9656,9.9373,9.9444,16800.0
2010-06-15 11:20:00,14.06,14.1,14.04,14.06,42600.0,9.9515,9.9798,9.9373,9.9515,42600.0
2010-06-15 11:30:00,14.06,14.06,13.98,13.99,60600.0,9.9515,9.9515,9.8949,9.9019,60600.0
2010-06-15 11:40:00,13.99,14.02,13.99,14.0,15600.0,9.9019,9.9232,9.9019,9.909,15600.0
2010-06-15 11:50:00,14.01,14.06,13.99,14.0,35000.0,9.9161,9.9515,9.9019,9.909,35000.0
2010-06-15 12:00:00,14.01,14.05,14.0,14.01,36600.0,9.9161,9.9444,9.909,9.9161,36600.0
2010-06-15 12:10:00,14.01,14.04,14.0,14.04,21800.0,9.9161,9.9373,9.909,9.9373,21800.0
2010-06-15 12:20:00,14.04,14.06,14.02,14.03,14600.0,9.9373,9.9515,9.9232,9.9303,14600.0
2010-06-15 12:30:00,14.04,14.04,13.95,13.95,76200.0,9.9373,9.9373,9.8736,9.8736,76200.0
2010-06-15 12:40:00,13.96,13.97,13.92,13.96,120800.0,9.8807,9.8878,9.8524,9.8807,120800.0
2010-06-15 12:50:00,13.96,14.01,13.96,14.0,45600.0,9.8807,9.9161,9.8807,9.909,45600.0
2010-06-15 13:00:00,14.0,14.01,13.97,13.99,54600.0,9.909,9.9161,9.8878,9.9019,54600.0
2010-06-15 13:10:00,13.99,14.1,13.99,14.1,37200.0,9.9019,9.9798,9.9019,9.9798,37200.0
2010-06-15 13:20:00,14.09,14.1,14.06,14.1,40000.0,9.9727,9.9798,9.9515,9.9798,40000.0
2010-06-15 13:30:00,14.1,14.12,14.09,14.11,21600.0,9.9798,9.994,9.9727,9.9869,21600.0
2010-06-15 13:40:00,14.11,14.13,14.1,14.13,13600.0,9.9869,10.001,9.9798,10.001,13600.0
2010-06-15 13:50:00,14.13,14.17,14.13,14.17,23800.0,10.001,10.0293,10.001,10.0293,23800.0
2010-06-15 14:00:00,14.17,14.2,14.16,14.2,34600.0,10.0293,10.0506,10.0223,10.0506,34600.0
2010-06-15 14:10:00,14.2,14.22,14.19,14.22,42400.0,10.0506,10.0647,10.0435,10.0647,42400.0
2010-06-15 14:20:00,14.22,14.26,14.21,14.23,52600.0,10.0647,10.093,10.0577,10.0718,52600.0
2010-06-15 14:30:00,14.23,14.23,14.19,14.19,29000.0,10.0718,10.0718,10.0435,10.0435,29000.0
2010-06-15 14:40:00,14.19,14.19,14.12,14.15,39800.0,10.0435,10.0435,9.994,10.0152,39800.0
2010-06-15 14:50:00,14.15,14.15,14.11,14.13,40000.0,10.0152,10.0152,9.9869,10.001,40000.0
2010-06-15 15:00:00,14.12,14.2,14.12,14.18,139600.0,9.994,10.0506,9.994,10.0364,139600.0
2010-06-15 15:10:00,14.18,14.23,14.18,14.21,86000.0,10.0364,10.0718,10.0364,10.0577,86000.0
2010-06-15 15:20:00,14.21,14.24,14.19,14.23,58400.0,10.0577,10.0789,10.0435,10.0718,58400.0
2010-06-15 15:30:00,14.23,14.27,14.21,14.24,142200.0,10.0718,10.1001,10.0577,10.0789,142200.0
2010-06-15 15:40:00,14.24,14.31,14.24,14.29,214200.0,10.0789,10.1284,10.0789,10.1143,214200.0
2010-06-15 15:50:00,14.29,14.33,14.27,14.27,366000.0,10.1143,10.1426,10.1001,10.1001,366000.0
2010-06-16 09:30:00,14.15,14.18,14.09,14.15,38800.0,10.0152,10.0364,9.9727,10.0152,38800.0
2010-06-16 09:40:00,14.15,14.29,14.15,14.22,74800.0,10.0152,10.1143,10.0152,10.0647,74800.0
2010-06-16 09:50:00,14.22,14.22,14.06,14.11,76400.0,10.0647,10.0647,9.9515,9.9869,76400.0
2010-06-16 10:00:00,14.12,14.13,14.05,14.07,86800.0,9.994,10.001,9.9444,9.9586,86800.0
2010-06-16 10:10:00,14.08,14.17,14.07,14.13,42400.0,9.9656,10.0293,9.9586,10.001,42400.0
2010-06-16 10:20:00,14.12,14.13,14.07,14.09,136800.0,9.994,10.001,9.9586,9.9727,136800.0
2010-06-16 10:30:00,14.09,14.11,14.06,14.08,135800.0,9.9727,9.9869,9.9515,9.9656,135800.0
2010-06-16 10:40:00,14.08,14.08,14.04,14.06,54400.0,9.9656,9.9656,9.9373,9.9515,54400.0
2010-06-16 10:50:00,14.05,14.1,14.05,14.09,45600.0,9.9444,9.9798,9.9444,9.9727,45600.0
2010-06-16 11:00:00,14.08,14.17,14.07,14.17,49000.0,9.9656,10.0293,9.9586,10.0293,49000.0
2010-06-16 11:10:00,14.16,14.22,14.15,14.22,42200.0,10.0223,10.0647,10.0152,10.0647,42200.0
2010-06-16 11:20:00,14.22,14.25,14.21,14.22,116800.0,10.0647,10.086,10.0577,10.0647,116800.0
2010-06-16 11:30:00,14.22,14.23,14.17,14.19,36600.0,10.0647,10.0718,10.0293,10.0435,36600.0
2010-06-16 11:40:00,14.19,14.19,14.13,14.13,50000.0,10.0435,10.0435,10.001,10.001,50000.0
2010-06-16 11:50:00,14.13,14.16,14.13,14.15,17000.0,10.001,10.0223,10.001,10.0152,17000.0
2010-06-16 12:00:00,14.15,14.24,14.15,14.21,32800.0,10.0152,10.0789,10.0152,10.0577,32800.0
2010-06-16 12:10:00,14.21,14.23,14.2,14.21,26200.0,10.0577,10.0718,10.0506,10.0577,26200.0
2010-06-16 12:20:00,14.21,14.22,14.21,14.21,9000.0,10.0577,10.0647,10.0577,10.0577,9000.0
2010-06-16 12:30:00,14.2,14.21,14.18,14.18,8400.0,10.0506,10.0577,10.0364,10.0364,8400.0
2010-06-16 12:40:00,14.18,14.21,14.18,14.18,17800.0,10.0364,10.0577,10.0364,10.0364,17800.0
2010-06-16 12:50:00,14.18,14.18,14.15,14.17,26200.0,10.0364,10.0364,10.0152,10.0293,26200.0
2010-06-16 13:00:00,14.17,14.21,14.16,14.2,92400.0,10.0293,10.0577,10.0223,10.0506,92400.0
2010-06-16 13:10:00,14.2,14.22,14.19,14.21,63000.0,10.0506,10.0647,10.0435,10.0577,63000.0
2010-06-16 13:20:00,14.21,14.24,14.19,14.2,40400.0,10.0577,10.0789,10.0435,10.0506,40400.0
2010-06-16 13:30:00,14.2,14.22,14.18,14.21,217200.0,10.0506,10.0647,10.0364,10.0577,217200.0
2010-06-16 13:40:00,14.2,14.22,14.2,14.21,48200.0,10.0506,10.0647,10.0506,10.0577,48200.0
2010-06-16 13:50:00,14.21,14.3,14.21,14.3,115000.0,10.0577,10.1214,10.0577,10.1214,115000.0
2010-06-16 14:00:00,14.3,14.36,14.3,14.35,147200.0,10.1214,10.1638,10.1214,10.1567,147200.0
2010-06-16 14:10:00,14.35,14.35,14.31,14.31,55400.0,10.1567,10.1567,10.1284,10.1284,55400.0
2010-06-16 14:20:00,14.31,14.31,14.27,14.27,89600.0,10.1284,10.1284,10.1001,10.1001,89600.0
2010-06-16 14:30:00,14.28,14.3,14.23,14.24,103000.0,10.1072,10.1214,10.0718,10.0789,103000.0
2010-06-16 14:40:00,14.24,14.26,14.2,14.21,214000.0,10.0789,10.093,10.0506,10.0577,214000.0
2010-06-16 14:50:00,14.21,14.21,14.15,14.18,417800.0,10.0577,10.0577,10.0152,10.0364,417800.0
2010-06-16 15:00:00,14.17,14.2,14.13,14.19,75600.0,10.0293,10.0506,10.001,10.0435,75600.0
2010-06-16 15:10:00,14.18,14.2,14.15,14.15,70400.0,10.0364,10.0506,10.0152,10.0152,70400.0
2010-06-16 15:20:00,14.15,14.15,14.09,14.13,168600.0,10.0152,10.0152,9.9727,10.001,168600.0
2010-06-16 15:30:00,14.13,14.19,14.1,14.18,152800.0,10.001,10.0435,9.9798,10.0364,152800.0
2010-06-16 15:40:00,14.18,14.21,14.14,14.15,342800.0,10.0364,10.0577,10.0081,10.0152,342800.0
2010-06-16 15:50:00,14.15,14.15,14.11,14.15,488600.0,10.0152,10.0152,9.9869,10.0152,488600.0
2010-06-17 09:30:00,14.21,14.25,13.94,13.95,82400.0,10.0577,10.086,9.8666,9.8736,82400.0
2010-06-17 09:40:00,13.95,13.95,13.74,13.81,261000.0,9.8736,9.8736,9.725,9.7745,261000.0
2010-06-17 09:50:00,13.81,13.83,13.67,13.7,407400.0,9.7745,9.7887,9.6755,9.6967,407400.0
2010-06-17 10:00:00,13.7,13.7,13.51,13.65,247000.0,9.6967,9.6967,9.5622,9.6613,247000.0
2010-06-17 10:10:00,13.65,13.69,13.59,13.61,111400.0,9.6613,9.6896,9.6188,9.633,111400.0
2010-06-17 10:20:00,13.61,13.62,13.53,13.56,288000.0,9.633,9.6401,9.5764,9.5976,288000.0
2010-06-17 10:30:00,13.55,13.59,13.52,13.58,196000.0,9.5905,9.6188,9.5693,9.6118,196000.0
2010-06-17 10:40:00,13.56,13.61,13.56,13.58,72600.0,9.5976,9.633,9.5976,9.6118,72600.0
2010-06-17 10:50:00,13.58,13.6,13.56,13.58,64000.0,9.6118,9.6259,9.5976,9.6118,64000.0
2010-06-17 11:00:00,13.58,13.61,13.54,13.59,150600.0,9.6118,9.633,9.5834,9.6188,150600.0
2010-06-17 11:10:00,13.58,13.61,13.56,13.58,187200.0,9.6118,9.633,9.5976,9.6118,187200.0
2010-06-17 11:20:00,13.58,13.61,13.56,13.58,40000.0,9.6118,9.633,9.5976,9.6118,40000.0
2010-06-17 11:30:00,13.59,13.63,13.59,13.6,34000.0,9.6188,9.6471,9.6188,9.6259,34000.0
2010-06-17 11:40:00,13.6,13.61,13.56,13.6,71000.0,9.6259,9.633,9.5976,9.6259,71000.0
2010-06-17 11:50:00,13.6,13.62,13.58,13.6,83200.0,9.6259,9.6401,9.6118,9.6259,83200.0
2010-06-17 12:00:00,13.59,13.65,13.57,13.65,88000.0,9.6188,9.6613,9.6047,9.6613,88000.0
2010-06-17 12:10:00,13.64,13.64,13.59,13.59,45800.0,9.6542,9.6542,9.6188,9.6188,45800.0
2010-06-17 12:20:00,13.59,13.61,13.57,13.59,79000.0,9.6188,9.633,9.6047,9.6188,79000.0
2010-06-17 12:30:00,13.58,13.6,13.57,13.6,42600.0,9.6118,9.6259,9.6047,9.6259,42600.0
2010-06-17 12:40:00,13.6,13.61,13.57,13.61,74800.0,9.6259,9.633,9.6047,9.633,74800.0
2010-06-17 12:50:00,13.61,13.64,13.59,13.59,44000.0,9.633,9.6542,9.6188,9.6188,44000.0
2010-06-17 13:00:00,13.58,13.59,13.58,13.59,35600.0,9.6118,9.6188,9.6118,9.6188,35600.0
2010-06-17 13:10:00,13.59,13.6,13.58,13.6,35800.0,9.6188,9.6259,9.6118,9.6259,35800.0
2010-06-17 13:20:00,13.6,13.62,13.56,13.6,77600.0,9.6259,9.6401,9.5976,9.6259,77600.0
2010-06-17 13:30:00,13.6,13.61,13.59,13.6,28800.0,9.6259,9.633,9.6188,9.6259,28800.0
2010-06-17 13:40:00,13.59,13.6,13.57,13.6,35200.0,9.6188,9.6259,9.6047,9.6259,35200.0
2010-06-17 13:50:00,13.6,13.64,13.58,13.63,46800.0,9.6259,9.6542,9.6118,9.6471,46800.0
2010-06-17 14:00:00,13.63,13.67,13.61,13.63,57000.0,9.6471,9.6755,9.633,9.6471,57000.0
2010-06-17 14:10:00,13.63,13.64,13.59,13.6,28000.0,9.6471,9.6542,9.6188,9.6259,28000.0
2010-06-17 14:20:00,13.59,13.62,13.59,13.61,330000.0,9.6188,9.6401,9.6188,9.633,330000.0
2010-06-17 14:30:00,13.61,13.63,13.6,13.63,62800.0,9.633,9.6471,9.6259,9.6471,62800.0
2010-06-17 14:40:00,13.63,13.63,13.55,13.58,132400.0,9.6471,9.6471,9.5905,9.6118,132400.0
2010-06-17 14:50:00,13.58,13.6,13.55,13.56,104200.0,9.6118,9.6259,9.5905,9.5976,104200.0
2010-06-17 15:00:00,13.56,13.57,13.51,13.52,162600.0,9.5976,9.6047,9.5622,9.5693,162600.0
2010-06-17 15:10:00,13.52,13.54,13.43,13.45,268800.0,9.5693,9.5834,9.5056,9.5197,268800.0
2010-06-17 15:20:00,13.44,13.46,13.38,13.39,186800.0,9.5127,9.5268,9.4702,9.4773,186800.0
2010-06-17 15:30:00,13.39,13.46,13.38,13.43,156400.0,9.4773,9.5268,9.4702,9.5056,156400.0
2010-06-17 15:40:00,13.42,13.45,13.4,13.44,296600.0,9.4985,9.5197,9.4843,9.5127,296600.0
2010-06-17 15:50:00,13.44,13.47,13.42,13.46,481800.0,9.5127,9.5339,9.4985,9.5268,481800.0
2010-06-18 09:30:00,13.52,13.54,13.41,13.49,270200.0,9.5693,9.5834,9.4914,9.548,270200.0
2010-06-18 09:40:00,13.52,13.54,13.49,13.52,62000.0,9.5693,9.5834,9.548,9.5693,62000.0
2010-06-18 09:50:00,13.53,13.53,13.45,13.46,68200.0,9.5764,9.5764,9.5197,9.5268,68200.0
2010-06-18 10:00:00,13.46,13.58,13.46,13.56,38800.0,9.5268,9.6118,9.5268,9.5976,38800.0
2010-06-18 10:10:00,13.56,13.63,13.55,13.6,117000.0,9.5976,9.6471,9.5905,9.6259,117000.0
2010-06-18 10:20:00,13.6,13.64,13.58,13.62,57600.0,9.6259,9.6542,9.6118,9.6401,57600.0
2010-06-18 10:30:00,13.62,13.69,13.62,13.65,61600.0,9.6401,9.6896,9.6401,9.6613,61600.0
2010-06-18 10:40:00,13.66,13.68,13.6,13.63,149600.0,9.6684,9.6825,9.6259,9.6471,149600.0
2010-06-18 10:50:00,13.63,13.67,13.63,13.63,158200.0,9.6471,9.6755,9.6471,9.6471,158200.0
2010-06-18 11:00:00,13.62,13.66,13.61,13.66,40600.0,9.6401,9.6684,9.633,9.6684,40600.0
2010-06-18 11:10:00,13.66,13.68,13.63,13.63,68400.0,9.6684,9.6825,9.6471,9.6471,68400.0
2010-06-18 11:20:00,13.64,13.68,13.63,13.64,129200.0,9.6542,9.6825,9.6471,9.6542,129200.0
2010-06-18 11:30:00,13.64,13.68,13.61,13.62,121400.0,9.6542,9.6825,9.633,9.6401,121400.0
2010-06-18 11:40:00,13.61,13.63,13.59,13.63,52000.0,9.633,9.6471,9.6188,9.6471,52000.0
2010-06-18 11:50:00,13.64,13.65,13.61,13.63,60200.0,9.6542,9.6613,9.633,9.6471,60200.0
2010-06-18 12:00:00,13.63,13.66,13.59,13.6,65400.0,9.6471,9.6684,9.6188,9.6259,65400.0
2010-06-18 12:10:00,13.59,13.59,13.56,13.56,87400.0,9.6188,9.6188,9.5976,9.5976,87400.0
2010-06-18 12:20:00,13.56,13.56,13.49,13.51,120600.0,9.5976,9.5976,9.548,9.5622,120600.0
2010-06-18 12:30:00,13.52,13.52,13.5,13.5,32800.0,9.5693,9.5693,9.5551,9.5551,32800.0
2010-06-18 12:40:00,13.51,13.51,13.47,13.49,45800.0,9.5622,9.5622,9.5339,9.548,45800.0
2010-06-18 12:50:00,13.49,13.51,13.47,13.48,36000.0,9.548,9.5622,9.5339,9.541,36000.0
2010-06-18 13:00:00,13.48,13.56,13.47,13.54,50000.0,9.541,9.5976,9.5339,9.5834,50000.0
2010-06-18 13:10:00,13.53,13.54,13.5,13.52,16800.0,9.5764,9.5834,9.5551,9.5693,16800.0
2010-06-18 13:20:00,13.51,13.51,13.49,13.5,8600.0,9.5622,9.5622,9.548,9.5551,8600.0
2010-06-18 13:30:00,13.5,13.56,13.49,13.56,32200.0,9.5551,9.5976,9.548,9.5976,32200.0
2010-06-18 13:40:00,13.56,13.56,13.52,13.54,27200.0,9.5976,9.5976,9.5693,9.5834,27200.0
2010-06-18 13:50:00,13.54,13.56,13.53,13.54,31200.0,9.5834,9.5976,9.5764,9.5834,31200.0
2010-06-18 14:00:00,13.54,13.54,13.52,13.53,19800.0,9.5834,9.5834,9.5693,9.5764,19800.0
2010-06-18 14:10:00,13.52,13.56,13.52,13.54,52800.0,9.5693,9.5976,9.5693,9.5834,52800.0
2010-06-18 14:20:00,13.55,13.55,13.5,13.53,21800.0,9.5905,9.5905,9.5551,9.5764,21800.0
2010-06-18 14:30:00,13.53,13.53,13.48,13.51,39400.0,9.5764,9.5764,9.541,9.5622,39400.0
2010-06-18 14:40:00,13.51,13.51,13.48,13.49,49400.0,9.5622,9.5622,9.541,9.548,49400.0
2010-06-18 14:50:00,13.48,13.49,13.47,13.49,42800.0,9.541,9.548,9.5339,9.548,42800.0
2010-06-18 15:00:00,13.49,13.49,13.46,13.46,87400.0,9.548,9.548,9.5268,9.5268,87400.0
2010-06-18 15:10:00,13.46,13.47,13.44,13.44,68600.0,9.5268,9.5339,9.5127,9.5127,68600.0
2010-06-18 15:20:00,13.44,13.45,13.42,13.43,133400.0,9.5127,9.5197,9.4985,9.5056,133400.0
2010-06-18 15:30:00,13.42,13.45,13.38,13.39,168800.0,9.4985,9.5197,9.4702,9.4773,168800.0
2010-06-18 15:40:00,13.38,13.4,13.34,13.39,184800.0,9.4702,9.4843,9.4419,9.4773,184800.0
2010-06-18 15:50:00,13.39,13.42,13.38,13.4,632600.0,9.4773,9.4985,9.4702,9.4843,632600.0
2010-06-21 09:30:00,13.59,13.6,13.52,13.54,57200.0,9.6188,9.6259,9.5693,9.5834,57200.0
2010-06-21 09:40:00,13.54,13.56,13.5,13.56,195600.0,9.5834,9.5976,9.5551,9.5976,195600.0
2010-06-21 09:50:00,13.56,13.61,13.55,13.58,107600.0,9.5976,9.633,9.5905,9.6118,107600.0
2010-06-21 10:00:00,13.58,13.62,13.54,13.57,141200.0,9.6118,9.6401,9.5834,9.6047,141200.0
2010-06-21 10:10:00,13.58,13.7,13.57,13.62,172200.0,9.6118,9.6967,9.6047,9.6401,172200.0
2010-06-21 10:20:00,13.6,13.65,13.59,13.61,81000.0,9.6259,9.6613,9.6188,9.633,81000.0
2010-06-21 10:30:00,13.61,13.61,13.55,13.58,46400.0,9.633,9.633,9.5905,9.6118,46400.0
2010-06-21 10:40:00,13.58,13.62,13.58,13.6,149800.0,9.6118,9.6401,9.6118,9.6259,149800.0
2010-06-21 10:50:00,13.6,13.6,13.54,13.55,114400.0,9.6259,9.6259,9.5834,9.5905,114400.0
2010-06-21 11:00:00,13.55,13.58,13.54,13.56,56200.0,9.5905,9.6118,9.5834,9.5976,56200.0
2010-06-21 11:10:00,13.55,13.55,13.5,13.51,20800.0,9.5905,9.5905,9.5551,9.5622,20800.0
2010-06-21 11:20:00,13.51,13.53,13.5,13.53,69000.0,9.5622,9.5764,9.5551,9.5764,69000.0
2010-06-21 11:30:00,13.53,13.53,13.51,13.52,41800.0,9.5764,9.5764,9.5622,9.5693,41800.0
2010-06-21 11:40:00,13.52,13.52,13.46,13.46,96000.0,9.5693,9.5693,9.5268,9.5268,96000.0
2010-06-21 11:50:00,13.46,13.46,13.38,13.4,104400.0,9.5268,9.5268,9.4702,9.4843,104400.0
2010-06-21 12:00:00,13.4,13.43,13.38,13.4,93800.0,9.4843,9.5056,9.4702,9.4843,93800.0
2010-06-21 12:10:00,13.4,13.43,13.4,13.43,28000.0,9.4843,9.5056,9.4843,9.5056,28000.0
2010-06-21 12:20:00,13.43,13.43,13.34,13.34,51200.0,9.5056,9.5056,9.4419,9.4419,51200.0
2010-06-21 12:30:00,13.34,13.34,13.29,13.3,196200.0,9.4419,9.4419,9.4065,9.4136,196200.0
2010-06-21 12:40:00,13.3,13.31,13.27,13.28,66600.0,9.4136,9.4206,9.3923,9.3994,66600.0
2010-06-21 12:50:00,13.29,13.3,13.24,13.26,63000.0,9.4065,9.4136,9.3711,9.3853,63000.0
2010-06-21 13:00:00,13.26,13.31,13.25,13.31,103800.0,9.3853,9.4206,9.3782,9.4206,103800.0
2010-06-21 13:10:00,13.31,13.33,13.3,13.3,96000.0,9.4206,9.4348,9.4136,9.4136,96000.0
2010-06-21 13:20:00,13.3,13.31,13.28,13.29,44800.0,9.4136,9.4206,9.3994,9.4065,44800.0
2010-06-21 13:30:00,13.29,13.29,13.22,13.23,53600.0,9.4065,9.4065,9.3569,9.364,53600.0
2010-06-21 13:40:00,13.22,13.24,13.22,13.24,57000.0,9.3569,9.3711,9.3569,9.3711,57000.0
2010-06-21 13:50:00,13.24,13.3,13.22,13.24,61000.0,9.3711,9.4136,9.3569,9.3711,61000.0
2010-06-21 14:00:00,13.24,13.27,13.23,13.27,61600.0,9.3711,9.3923,9.364,9.3923,61600.0
2010-06-21 14:10:00,13.26,13.3,13.26,13.27,72200.0,9.3853,9.4136,9.3853,9.3923,72200.0
2010-06-21 14:20:00,13.27,13.3,13.24,13.26,68000.0,9.3923,9.4136,9.3711,9.3853,68000.0
2010-06-21 14:30:00,13.26,13.27,13.25,13.26,107800.0,9.3853,9.3923,9.3782,9.3853,107800.0
2010-06-21 14:40:00,13.26,13.27,13.19,13.2,140400.0,9.3853,9.3923,9.3357,9.3428,140400.0
2010-06-21 14:50:00,13.2,13.21,13.12,13.12,143200.0,9.3428,9.3499,9.2862,9.2862,143200.0
2010-06-21 15:00:00,13.13,13.14,13.05,13.06,227200.0,9.2932,9.3003,9.2366,9.2437,227200.0
2010-06-21 15:10:00,13.06,13.06,12.95,12.96,295000.0,9.2437,9.2437,9.1658,9.1729,295000.0
2010-06-21 15:20:00,12.95,12.99,12.94,12.97,314400.0,9.1658,9.1942,9.1588,9.18,314400.0
2010-06-21 15:30:00,12.97,13.02,12.94,13.0,218800.0,9.18,9.2154,9.1588,9.2012,218800.0
2010-06-21 15:40:00,13.0,13.01,12.93,12.95,273200.0,9.2012,9.2083,9.1517,9.1658,273200.0
2010-06-21 15:50:00,12.95,13.07,12.95,13.05,674000.0,9.1658,9.2508,9.1658,9.2366,674000.0
2010-06-22 09:30:00,13.05,13.21,13.05,13.2,174200.0,9.2366,9.3499,9.2366,9.3428,174200.0
2010-06-22 09:40:00,13.2,13.27,13.13,13.27,133800.0,9.3428,9.3923,9.2932,9.3923,133800.0
2010-06-22 09:50:00,13.26,13.27,13.12,13.13,111400.0,9.3853,9.3923,9.2862,9.2932,111400.0
2010-06-22 10:00:00,13.13,13.13,12.95,12.98,372200.0,9.2932,9.2932,9.1658,9.1871,372200.0
2010-06-22 10:10:00,12.99,12.99,12.9,12.92,225400.0,9.1942,9.1942,9.1305,9.1446,225400.0
2010-06-22 10:20:00,12.92,12.94,12.9,12.92,176600.0,9.1446,9.1588,9.1305,9.1446,176600.0
2010-06-22 10:30:00,12.92,12.93,12.86,12.9,140800.0,9.1446,9.1517,9.1021,9.1305,140800.0
2010-06-22 10:40:00,12.89,12.93,12.89,12.92,146400.0,9.1234,9.1517,9.1234,9.1446,146400.0
2010-06-22 10:50:00,12.92,12.99,12.92,12.95,180800.0,9.1446,9.1942,9.1446,9.1658,180800.0
2010-06-22 11:00:00,12.95,12.96,12.92,12.93,220400.0,9.1658,9.1729,9.1446,9.1517,220400.0
2010-06-22 11:10:00,12.93,12.96,12.92,12.96,443600.0,9.1517,9.1729,9.1446,9.1729,443600.0
2010-06-22 11:20:00,12.96,12.99,12.94,12.96,46200.0,9.1729,9.1942,9.1588,9.1729,46200.0
2010-06-22 11:30:00,12.96,13.1,12.94,13.08,139000.0,9.1729,9.272,9.1588,9.2579,139000.0
2010-06-22 11:40:00,13.08,13.08,13.02,13.04,166000.0,9.2579,9.2579,9.2154,9.2295,166000.0
2010-06-22 11:50:00,13.04,13.09,12.99,13.01,80200.0,9.2295,9.2649,9.1942,9.2083,80200.0
2010-06-22 12:00:00,13.01,13.03,12.98,13.01,77600.0,9.2083,9.2225,9.1871,9.2083,77600.0
2010-06-22 12:10:00,13.01,13.02,12.99,13.0,104000.0,9.2083,9.2154,9.1942,9.2012,104000.0
2010-06-22 12:20:00,13.0,13.03,12.99,13.02,118200.0,9.2012,9.2225,9.1942,9.2154,118200.0
2010-06-22 12:30:00,13.02,13.02,12.97,12.99,75600.0,9.2154,9.2154,9.18,9.1942,75600.0
2010-06-22 12:40:00,12.99,13.04,12.97,13.04,72600.0,9.1942,9.2295,9.18,9.2295,72600.0
2010-06-22 12:50:00,13.04,13.07,13.03,13.06,71000.0,9.2295,9.2508,9.2225,9.2437,71000.0
2010-06-22 13:00:00,13.06,13.12,13.03,13.09,127400.0,9.2437,9.2862,9.2225,9.2649,127400.0
2010-06-22 13:10:00,13.09,13.1,13.06,13.07,68400.0,9.2649,9.272,9.2437,9.2508,68400.0
2010-06-22 13:20:00,13.07,13.07,12.97,12.98,59800.0,9.2508,9.2508,9.18,9.1871,59800.0
2010-06-22 13:30:00,12.98,13.03,12.96,13.02,144600.0,9.1871,9.2225,9.1729,9.2154,144600.0
2010-06-22 13:40:00,13.02,13.11,13.02,13.09,163200.0,9.2154,9.2791,9.2154,9.2649,163200.0
2010-06-22 13:50:00,13.09,13.09,13.02,13.03,84000.0,9.2649,9.2649,9.2154,9.2225,84000.0
2010-06-22 14:00:00,13.03,13.05,12.98,12.99,179800.0,9.2225,9.2366,9.1871,9.1942,179800.0
2010-06-22 14:10:00,12.99,13.03,12.97,13.01,74600.0,9.1942,9.2225,9.18,9.2083,74600.0
2010-06-22 14:20:00,13.0,13.02,12.97,12.99,137000.0,9.2012,9.2154,9.18,9.1942,137000.0
2010-06-22 14:30:00,12.99,13.03,12.98,13.0,129800.0,9.1942,9.2225,9.1871,9.2012,129800.0
2010-06-22 14:40:00,13.0,13.0,12.94,12.96,225000.0,9.2012,9.2012,9.1588,9.1729,225000.0
2010-06-22 14:50:00,12.97,12.98,12.92,12.95,298600.0,9.18,9.1871,9.1446,9.1658,298600.0
2010-06-22 15:00:00,12.95,12.99,12.93,12.95,200800.0,9.1658,9.1942,9.1517,9.1658,200800.0
2010-06-22 15:10:00,12.96,13.0,12.93,13.0,139200.0,9.1729,9.2012,9.1517,9.2012,139200.0
2010-06-22 15:20:00,13.0,13.0,12.94,12.97,249200.0,9.2012,9.2012,9.1588,9.18,249200.0
2010-06-22 15:30:00,12.97,12.97,12.92,12.96,285200.0,9.18,9.18,9.1446,9.1729,285200.0
2010-06-22 15:40:00,12.96,12.97,12.93,12.95,337800.0,9.1729,9.18,9.1517,9.1658,337800.0
2010-06-22 15:50:00,12.95,12.99,12.93,12.95,555400.0,9.1658,9.1942,9.1517,9.1658,555400.0
2010-06-23 09:30:00,12.96,13.09,12.87,12.95,78200.0,9.1729,9.2649,9.1092,9.1658,78200.0
2010-06-23 09:40:00,12.94,12.96,12.87,12.9,90200.0,9.1588,9.1729,9.1092,9.1305,90200.0
2010-06-23 09:50:00,12.9,12.97,12.9,12.97,73600.0,9.1305,9.18,9.1305,9.18,73600.0
2010-06-23 10:00:00,12.97,12.97,12.76,12.8,295200.0,9.18,9.18,9.0314,9.0597,295200.0
2010-06-23 10:10:00,12.79,12.88,12.76,12.88,233200.0,9.0526,9.1163,9.0314,9.1163,233200.0
2010-06-23 10:20:00,12.87,12.87,12.8,12.81,162000.0,9.1092,9.1092,9.0597,9.0668,162000.0
2010-06-23 10:30:00,12.81,12.9,12.81,12.87,162200.0,9.0668,9.1305,9.0668,9.1092,162200.0
2010-06-23 10:40:00,12.87,12.96,12.82,12.95,153400.0,9.1092,9.1729,9.0738,9.1658,153400.0
2010-06-23 10:50:00,12.96,13.05,12.94,12.97,152800.0,9.1729,9.2366,9.1588,9.18,152800.0
2010-06-23 11:00:00,12.97,12.99,12.95,12.97,74600.0,9.18,9.1942,9.1658,9.18,74600.0
2010-06-23 11:10:00,12.96,12.97,12.91,12.96,74000.0,9.1729,9.18,9.1375,9.1729,74000.0
2010-06-23 11:20:00,12.96,13.03,12.96,13.0,76200.0,9.1729,9.2225,9.1729,9.2012,76200.0
2010-06-23 11:30:00,12.99,13.03,12.99,13.02,78600.0,9.1942,9.2225,9.1942,9.2154,78600.0
2010-06-23 11:40:00,13.02,13.05,12.99,12.99,188200.0,9.2154,9.2366,9.1942,9.1942,188200.0
2010-06-23 11:50:00,12.99,13.04,12.95,13.02,103400.0,9.1942,9.2295,9.1658,9.2154,103400.0
2010-06-23 12:00:00,13.01,13.05,13.01,13.04,63600.0,9.2083,9.2366,9.2083,9.2295,63600.0
2010-06-23 12:10:00,13.04,13.04,12.97,13.0,86600.0,9.2295,9.2295,9.18,9.2012,86600.0
2010-06-23 12:20:00,13.01,13.02,12.99,12.99,61400.0,9.2083,9.2154,9.1942,9.1942,61400.0
2010-06-23 12:30:00,12.99,13.05,12.98,13.05,52000.0,9.1942,9.2366,9.1871,9.2366,52000.0
2010-06-23 12:40:00,13.04,13.14,13.04,13.13,149200.0,9.2295,9.3003,9.2295,9.2932,149200.0
2010-06-23 12:50:00,13.14,13.19,13.13,13.17,133800.0,9.3003,9.3357,9.2932,9.3216,133800.0
2010-06-23 13:00:00,13.17,13.24,13.13,13.17,152600.0,9.3216,9.3711,9.2932,9.3216,152600.0
2010-06-23 13:10:00,13.17,13.17,13.12,13.16,54000.0,9.3216,9.3216,9.2862,9.3145,54000.0
2010-06-23 13:20:00,13.16,13.2,13.14,13.2,37000.0,9.3145,9.3428,9.3003,9.3428,37000.0
2010-06-23 13:30:00,13.19,13.21,13.18,13.21,78400.0,9.3357,9.3499,9.3286,9.3499,78400.0
2010-06-23 13:40:00,13.21,13.24,13.19,13.21,53800.0,9.3499,9.3711,9.3357,9.3499,53800.0
2010-06-23 13:50:00,13.2,13.27,13.2,13.24,54400.0,9.3428,9.3923,9.3428,9.3711,54400.0
2010-06-23 14:00:00,13.24,13.29,13.22,13.24,105200.0,9.3711,9.4065,9.3569,9.3711,105200.0
2010-06-23 14:10:00,13.24,13.24,13.09,13.13,198200.0,9.3711,9.3711,9.2649,9.2932,198200.0
2010-06-23 14:20:00,13.13,13.21,13.11,13.21,159600.0,9.2932,9.3499,9.2791,9.3499,159600.0
2010-06-23 14:30:00,13.21,13.34,13.2,13.27,211800.0,9.3499,9.4419,9.3428,9.3923,211800.0
2010-06-23 14:40:00,13.26,13.28,13.13,13.16,192400.0,9.3853,9.3994,9.2932,9.3145,192400.0
2010-06-23 14:50:00,13.16,13.2,13.12,13.15,157400.0,9.3145,9.3428,9.2862,9.3074,157400.0
2010-06-23 15:00:00,13.15,13.21,13.08,13.12,144000.0,9.3074,9.3499,9.2579,9.2862,144000.0
2010-06-23 15:10:00,13.11,13.18,13.11,13.16,164200.0,9.2791,9.3286,9.2791,9.3145,164200.0
2010-06-23 15:20:00,13.16,13.21,13.13,13.2,123000.0,9.3145,9.3499,9.2932,9.3428,123000.0
2010-06-23 15:30:00,13.21,13.22,13.14,13.22,129200.0,9.3499,9.3569,9.3003,9.3569,129200.0
2010-06-23 15:40:00,13.22,13.24,13.17,13.21,252400.0,9.3569,9.3711,9.3216,9.3499,252400.0
2010-06-23 15:50:00,13.2,13.22,13.13,13.15,369600.0,9.3428,9.3569,9.2932,9.3074,369600.0
2010-06-24 09:30:00,12.98,12.99,12.81,12.88,283000.0,9.1871,9.1942,9.0668,9.1163,283000.0
2010-06-24 09:40:00,12.86,12.91,12.73,12.74,201600.0,9.1021,9.1375,9.0101,9.0172,201600.0
2010-06-24 09:50:00,12.74,12.75,12.64,12.67,317800.0,9.0172,9.0243,8.9464,8.9677,317800.0
2010-06-24 10:00:00,12.68,12.81,12.68,12.74,428000.0,8.9747,9.0668,8.9747,9.0172,428000.0
2010-06-24 10:10:00,12.74,12.81,12.72,12.81,230800.0,9.0172,9.0668,9.0031,9.0668,230800.0
2010-06-24 10:20:00,12.81,12.9,12.78,12.82,282800.0,9.0668,9.1305,9.0455,9.0738,282800.0
2010-06-24 10:30:00,12.83,12.83,12.7,12.74,286000.0,9.0809,9.0809,8.9889,9.0172,286000.0
2010-06-24 10:40:00,12.74,12.74,12.61,12.62,268000.0,9.0172,9.0172,8.9252,8.9323,268000.0
2010-06-24 10:50:00,12.62,12.63,12.55,12.62,116600.0,8.9323,8.9394,8.8827,8.9323,116600.0
2010-06-24 11:00:00,12.61,13.0,12.49,12.5,283400.0,8.9252,9.2012,8.8403,8.8473,283400.0
2010-06-24 11:10:00,12.49,12.52,12.45,12.5,181000.0,8.8403,8.8615,8.812,8.8473,181000.0
2010-06-24 11:20:00,12.5,12.51,12.47,12.49,149000.0,8.8473,8.8544,8.8261,8.8403,149000.0
2010-06-24 11:30:00,12.49,12.49,12.38,12.43,292400.0,8.8403,8.8403,8.7624,8.7978,292400.0
2010-06-24 11:40:00,12.44,12.5,12.42,12.5,172400.0,8.8049,8.8473,8.7907,8.8473,172400.0
2010-06-24 11:50:00,12.5,12.52,12.47,12.49,254000.0,8.8473,8.8615,8.8261,8.8403,254000.0
2010-06-24 12:00:00,12.49,12.55,12.49,12.5,144200.0,8.8403,8.8827,8.8403,8.8473,144200.0
2010-06-24 12:10:00,12.5,12.52,12.47,12.49,108800.0,8.8473,8.8615,8.8261,8.8403,108800.0
2010-06-24 12:20:00,12.49,12.54,12.48,12.5,109400.0,8.8403,8.8757,8.8332,8.8473,109400.0
2010-06-24 12:30:00,12.5,12.54,12.49,12.5,75800.0,8.8473,8.8757,8.8403,8.8473,75800.0
2010-06-24 12:40:00,12.51,12.53,12.47,12.51,56400.0,8.8544,8.8686,8.8261,8.8544,56400.0
2010-06-24 12:50:00,12.52,12.54,12.52,12.52,130400.0,8.8615,8.8757,8.8615,8.8615,130400.0
2010-06-24 13:00:00,12.52,12.59,12.51,12.57,275400.0,8.8615,8.911,8.8544,8.8969,275400.0
2010-06-24 13:10:00,12.57,12.63,12.56,12.62,268800.0,8.8969,8.9394,8.8898,8.9323,268800.0
2010-06-24 13:20:00,12.62,12.66,12.61,12.63,122600.0,8.9323,8.9606,8.9252,8.9394,122600.0
2010-06-24 13:30:00,12.64,12.73,12.63,12.71,123400.0,8.9464,9.0101,8.9394,8.996,123400.0
2010-06-24 13:40:00,12.71,12.75,12.68,12.74,138400.0,8.996,9.0243,8.9747,9.0172,138400.0
2010-06-24 13:50:00,12.74,12.83,12.74,12.8,178600.0,9.0172,9.0809,9.0172,9.0597,178600.0
2010-06-24 14:00:00,12.8,12.84,12.76,12.84,128800.0,9.0597,9.088,9.0314,9.088,128800.0
2010-06-24 14:10:00,12.83,12.84,12.8,12.84,130800.0,9.0809,9.088,9.0597,9.088,130800.0
2010-06-24 14:20:00,12.84,12.88,12.82,12.87,128000.0,9.088,9.1163,9.0738,9.1092,128000.0
2010-06-24 14:30:00,12.87,12.87,12.8,12.81,188400.0,9.1092,9.1092,9.0597,9.0668,188400.0
2010-06-24 14:40:00,12.81,12.86,12.79,12.86,173400.0,9.0668,9.1021,9.0526,9.1021,173400.0
2010-06-24 14:50:00,12.86,12.88,12.81,12.83,161800.0,9.1021,9.1163,9.0668,9.0809,161800.0
2010-06-24 15:00:00,12.83,12.85,12.8,12.81,179000.0,9.0809,9.0951,9.0597,9.0668,179000.0
2010-06-24 15:10:00,12.81,12.81,12.68,12.7,243200.0,9.0668,9.0668,8.9747,8.9889,243200.0
2010-06-24 15:20:00,12.7,12.77,12.7,12.73,210800.0,8.9889,9.0384,8.9889,9.0101,210800.0
2010-06-24 15:30:00,12.74,12.77,12.72,12.77,478200.0,9.0172,9.0384,9.0031,9.0384,478200.0
2010-06-24 15:40:00,12.76,12.77,12.7,12.74,322800.0,9.0314,9.0384,8.9889,9.0172,322800.0
2010-06-24 15:50:00,12.74,12.78,12.72,12.75,543200.0,9.0172,9.0455,9.0031,9.0243,543200.0
2010-06-25 09:30:00,12.76,12.85,12.63,12.64,73400.0,9.0314,9.0951,8.9394,8.9464,73400.0
2010-06-25 09:40:00,12.64,12.65,12.53,12.56,136000.0,8.9464,8.9535,8.8686,8.8898,136000.0
2010-06-25 09:50:00,12.56,12.65,12.51,12.62,270000.0,8.8898,8.9535,8.8544,8.9323,270000.0
2010-06-25 10:00:00,12.62,12.67,12.61,12.63,268800.0,8.9323,8.9677,8.9252,8.9394,268800.0
2010-06-25 10:10:00,12.63,12.7,12.6,12.6,88200.0,8.9394,8.9889,8.9181,8.9181,88200.0
2010-06-25 10:20:00,12.6,12.63,12.55,12.59,89400.0,8.9181,8.9394,8.8827,8.911,89400.0
2010-06-25 10:30:00,12.59,12.6,12.46,12.49,157000.0,8.911,8.9181,8.819,8.8403,157000.0
2010-06-25 10:40:00,12.5,12.53,12.47,12.47,188400.0,8.8473,8.8686,8.8261,8.8261,188400.0
2010-06-25 10:50:00,12.47,12.51,12.4,12.43,149200.0,8.8261,8.8544,8.7766,8.7978,149200.0
2010-06-25 11:00:00,12.42,12.5,12.42,12.5,85600.0,8.7907,8.8473,8.7907,8.8473,85600.0
2010-06-25 11:10:00,12.5,12.5,12.45,12.45,124000.0,8.8473,8.8473,8.812,8.812,124000.0
2010-06-25 11:20:00,12.46,12.47,12.41,12.47,106200.0,8.819,8.8261,8.7836,8.8261,106200.0
2010-06-25 11:30:00,12.46,12.48,12.44,12.45,96200.0,8.819,8.8332,8.8049,8.812,96200.0
2010-06-25 11:40:00,12.45,12.49,12.41,12.47,67200.0,8.812,8.8403,8.7836,8.8261,67200.0
2010-06-25 11:50:00,12.48,12.5,12.47,12.48,56600.0,8.8332,8.8473,8.8261,8.8332,56600.0
2010-06-25 12:00:00,12.48,12.52,12.46,12.52,43800.0,8.8332,8.8615,8.819,8.8615,43800.0
2010-06-25 12:10:00,12.51,12.51,12.46,12.49,58000.0,8.8544,8.8544,8.819,8.8403,58000.0
2010-06-25 12:20:00,12.49,12.5,12.47,12.47,81400.0,8.8403,8.8473,8.8261,8.8261,81400.0
2010-06-25 12:30:00,12.47,12.5,12.47,12.47,54400.0,8.8261,8.8473,8.8261,8.8261,54400.0
2010-06-25 12:40:00,12.47,12.5,12.47,12.49,54800.0,8.8261,8.8473,8.8261,8.8403,54800.0
2010-06-25 12:50:00,12.49,12.49,12.42,12.44,45800.0,8.8403,8.8403,8.7907,8.8049,45800.0
2010-06-25 13:00:00,12.45,12.46,12.44,12.46,99800.0,8.812,8.819,8.8049,8.819,99800.0
2010-06-25 13:10:00,12.46,12.49,12.43,12.46,136400.0,8.819,8.8403,8.7978,8.819,136400.0
2010-06-25 13:20:00,12.46,12.53,12.44,12.52,80200.0,8.819,8.8686,8.8049,8.8615,80200.0
2010-06-25 13:30:00,12.53,12.58,12.51,12.51,108400.0,8.8686,8.904,8.8544,8.8544,108400.0
2010-06-25 13:40:00,12.51,12.54,12.5,12.54,148000.0,8.8544,8.8757,8.8473,8.8757,148000.0
2010-06-25 13:50:00,12.53,12.55,12.52,12.55,74200.0,8.8686,8.8827,8.8615,8.8827,74200.0
2010-06-25 14:00:00,12.54,12.55,12.49,12.51,95600.0,8.8757,8.8827,8.8403,8.8544,95600.0
2010-06-25 14:10:00,12.51,12.53,12.49,12.53,75200.0,8.8544,8.8686,8.8403,8.8686,75200.0
2010-06-25 14:20:00,12.54,12.54,12.47,12.5,97800.0,8.8757,8.8757,8.8261,8.8473,97800.0
2010-06-25 14:30:00,12.5,12.52,12.47,12.5,76800.0,8.8473,8.8615,8.8261,8.8473,76800.0
2010-06-25 14:40:00,12.5,12.53,12.49,12.52,110000.0,8.8473,8.8686,8.8403,8.8615,110000.0
2010-06-25 14:50:00,12.51,12.55,12.5,12.55,100600.0,8.8544,8.8827,8.8473,8.8827,100600.0
2010-06-25 15:00:00,12.55,12.55,12.49,12.52,101600.0,8.8827,8.8827,8.8403,8.8615,101600.0
2010-06-25 15:10:00,12.52,12.54,12.49,12.52,170800.0,8.8615,8.8757,8.8403,8.8615,170800.0
2010-06-25 15:20:00,12.52,12.58,12.51,12.56,197800.0,8.8615,8.904,8.8544,8.8898,197800.0
2010-06-25 15:30:00,12.56,12.63,12.54,12.62,202600.0,8.8898,8.9394,8.8757,8.9323,202600.0
2010-06-25 15:40:00,12.62,12.62,12.52,12.56,253600.0,8.9323,8.9323,8.8615,8.8898,253600.0
2010-06-25 15:50:00,12.56,12.58,12.51,12.58,330400.0,8.8898,8.904,8.8544,8.904,330400.0
2010-06-28 09:30:00,12.9,12.9,12.74,12.88,108000.0,9.1305,9.1305,9.0172,9.1163,108000.0
2010-06-28 09:40:00,12.88,12.88,12.74,12.75,139600.0,9.1163,9.1163,9.0172,9.0243,139600.0
2010-06-28 09:50:00,12.75,12.92,12.72,12.92,387000.0,9.0243,9.1446,9.0031,9.1446,387000.0
2010-06-28 10:00:00,12.92,12.95,12.81,12.83,227600.0,9.1446,9.1658,9.0668,9.0809,227600.0
2010-06-28 10:10:00,12.83,12.84,12.78,12.79,80400.0,9.0809,9.088,9.0455,9.0526,80400.0
2010-06-28 10:20:00,12.78,12.86,12.78,12.81,114200.0,9.0455,9.1021,9.0455,9.0668,114200.0
2010-06-28 10:30:00,12.81,12.83,12.77,12.8,83400.0,9.0668,9.0809,9.0384,9.0597,83400.0
2010-06-28 10:40:00,12.8,12.87,12.8,12.85,103600.0,9.0597,9.1092,9.0597,9.0951,103600.0
2010-06-28 10:50:00,12.84,12.93,12.83,12.92,89600.0,9.088,9.1517,9.0809,9.1446,89600.0
2010-06-28 11:00:00,12.92,13.03,12.92,13.03,161400.0,9.1446,9.2225,9.1446,9.2225,161400.0
2010-06-28 11:10:00,13.03,13.09,12.99,12.99,130200.0,9.2225,9.2649,9.1942,9.1942,130200.0
2010-06-28 11:20:00,12.99,13.01,12.97,13.0,61000.0,9.1942,9.2083,9.18,9.2012,61000.0
2010-06-28 11:30:00,13.0,13.09,13.0,13.08,105600.0,9.2012,9.2649,9.2012,9.2579,105600.0
2010-06-28 11:40:00,13.08,13.11,13.06,13.09,82600.0,9.2579,9.2791,9.2437,9.2649,82600.0
2010-06-28 11:50:00,13.1,13.1,13.04,13.05,46800.0,9.272,9.272,9.2295,9.2366,46800.0
2010-06-28 12:00:00,13.04,13.05,12.93,12.97,116800.0,9.2295,9.2366,9.1517,9.18,116800.0
2010-06-28 12:10:00,12.97,12.99,12.94,12.95,52200.0,9.18,9.1942,9.1588,9.1658,52200.0
2010-06-28 12:20:00,12.95,12.95,12.93,12.93,67600.0,9.1658,9.1658,9.1517,9.1517,67600.0
2010-06-28 12:30:00,12.93,12.94,12.87,12.88,84000.0,9.1517,9.1588,9.1092,9.1163,84000.0
2010-06-28 12:40:00,12.88,12.94,12.87,12.94,95400.0,9.1163,9.1588,9.1092,9.1588,95400.0
2010-06-28 12:50:00,12.94,12.95,12.9,12.9,85600.0,9.1588,9.1658,9.1305,9.1305,85600.0
2010-06-28 13:00:00,12.91,12.94,12.9,12.9,94800.0,9.1375,9.1588,9.1305,9.1305,94800.0
2010-06-28 13:10:00,12.88,12.88,12.84,12.86,64200.0,9.1163,9.1163,9.088,9.1021,64200.0
2010-06-28 13:20:00,12.87,12.88,12.86,12.87,57400.0,9.1092,9.1163,9.1021,9.1092,57400.0
2010-06-28 13:30:00,12.86,12.87,12.83,12.84,95400.0,9.1021,9.1092,9.0809,9.088,95400.0
2010-06-28 13:40:00,12.84,12.87,12.81,12.87,78800.0,9.088,9.1092,9.0668,9.1092,78800.0
2010-06-28 13:50:00,12.87,12.9,12.87,12.88,86600.0,9.1092,9.1305,9.1092,9.1163,86600.0
2010-06-28 14:00:00,12.88,12.9,12.88,12.89,53400.0,9.1163,9.1305,9.1163,9.1234,53400.0
2010-06-28 14:10:00,12.9,12.94,12.9,12.9,33600.0,9.1305,9.1588,9.1305,9.1305,33600.0
2010-06-28 14:20:00,12.9,12.91,12.87,12.87,50600.0,9.1305,9.1375,9.1092,9.1092,50600.0
2010-06-28 14:30:00,12.87,12.88,12.85,12.85,158200.0,9.1092,9.1163,9.0951,9.0951,158200.0
2010-06-28 14:40:00,12.85,12.87,12.83,12.85,87000.0,9.0951,9.1092,9.0809,9.0951,87000.0
2010-06-28 14:50:00,12.85,12.87,12.82,12.86,73000.0,9.0951,9.1092,9.0738,9.1021,73000.0
2010-06-28 15:00:00,12.87,12.87,12.83,12.85,91000.0,9.1092,9.1092,9.0809,9.0951,91000.0
2010-06-28 15:10:00,12.84,12.85,12.8,12.83,171200.0,9.088,9.0951,9.0597,9.0809,171200.0
2010-06-28 15:20:00,12.83,12.84,12.79,12.8,138600.0,9.0809,9.088,9.0526,9.0597,138600.0
2010-06-28 15:30:00,12.8,12.81,12.78,12.78,162800.0,9.0597,9.0668,9.0455,9.0455,162800.0
2010-06-28 15:40:00,12.78,12.81,12.75,12.77,248400.0,9.0455,9.0668,9.0243,9.0384,248400.0
2010-06-28 15:50:00,12.77,12.77,12.72,12.72,385200.0,9.0384,9.0384,9.0031,9.0031,385200.0
2010-06-29 09:30:00,12.45,12.47,12.22,12.41,145000.0,8.812,8.8261,8.6492,8.7836,145000.0
2010-06-29 09:40:00,12.41,12.41,12.32,12.38,151200.0,8.7836,8.7836,8.7199,8.7624,151200.0
2010-06-29 09:50:00,12.37,12.38,12.29,12.37,155000.0,8.7553,8.7624,8.6987,8.7553,155000.0
2010-06-29 10:00:00,12.37,12.37,12.18,12.32,260800.0,8.7553,8.7553,8.6208,8.7199,260800.0
2010-06-29 10:10:00,12.31,12.37,12.25,12.31,141000.0,8.7129,8.7553,8.6704,8.7129,141000.0
2010-06-29 10:20:00,12.31,12.31,12.15,12.15,150400.0,8.7129,8.7129,8.5996,8.5996,150400.0
2010-06-29 10:30:00,12.16,12.29,12.15,12.29,248400.0,8.6067,8.6987,8.5996,8.6987,248400.0
2010-06-29 10:40:00,12.29,12.34,12.26,12.29,148000.0,8.6987,8.7341,8.6775,8.6987,148000.0
2010-06-29 10:50:00,12.29,12.35,12.26,12.33,116400.0,8.6987,8.7412,8.6775,8.727,116400.0
2010-06-29 11:00:00,12.33,12.33,12.26,12.3,83400.0,8.727,8.727,8.6775,8.7058,83400.0
2010-06-29 11:10:00,12.3,12.4,12.3,12.38,181200.0,8.7058,8.7766,8.7058,8.7624,181200.0
2010-06-29 11:20:00,12.39,12.44,12.38,12.4,120000.0,8.7695,8.8049,8.7624,8.7766,120000.0
2010-06-29 11:30:00,12.4,12.42,12.36,12.38,120200.0,8.7766,8.7907,8.7482,8.7624,120200.0
2010-06-29 11:40:00,12.38,12.47,12.38,12.46,117800.0,8.7624,8.8261,8.7624,8.819,117800.0
2010-06-29 11:50:00,12.46,12.49,12.35,12.35,154400.0,8.819,8.8403,8.7412,8.7412,154400.0
2010-06-29 12:00:00,12.36,12.36,12.3,12.35,156200.0,8.7482,8.7482,8.7058,8.7412,156200.0
2010-06-29 12:10:00,12.35,12.38,12.3,12.34,99600.0,8.7412,8.7624,8.7058,8.7341,99600.0
2010-06-29 12:20:00,12.35,12.44,12.34,12.36,102400.0,8.7412,8.8049,8.7341,8.7482,102400.0
2010-06-29 12:30:00,12.36,12.4,12.34,12.38,50800.0,8.7482,8.7766,8.7341,8.7624,50800.0
2010-06-29 12:40:00,12.38,12.42,12.37,12.41,71200.0,8.7624,8.7907,8.7553,8.7836,71200.0
2010-06-29 12:50:00,12.42,12.42,12.38,12.41,52000.0,8.7907,8.7907,8.7624,8.7836,52000.0
2010-06-29 13:00:00,12.41,12.41,12.37,12.39,73200.0,8.7836,8.7836,8.7553,8.7695,73200.0
2010-06-29 13:10:00,12.39,12.39,12.34,12.34,159200.0,8.7695,8.7695,8.7341,8.7341,159200.0
2010-06-29 13:20:00,12.34,12.35,12.31,12.31,92000.0,8.7341,8.7412,8.7129,8.7129,92000.0
2010-06-29 13:30:00,12.31,12.31,12.23,12.25,178000.0,8.7129,8.7129,8.6562,8.6704,178000.0
2010-06-29 13:40:00,12.25,12.34,12.24,12.31,108800.0,8.6704,8.7341,8.6633,8.7129,108800.0
2010-06-29 13:50:00,12.31,12.31,12.24,12.29,86600.0,8.7129,8.7129,8.6633,8.6987,86600.0
2010-06-29 14:00:00,12.29,12.34,12.26,12.33,80400.0,8.6987,8.7341,8.6775,8.727,80400.0
2010-06-29 14:10:00,12.33,12.35,12.31,12.33,77600.0,8.727,8.7412,8.7129,8.727,77600.0
2010-06-29 14:20:00,12.33,12.37,12.31,12.37,68800.0,8.727,8.7553,8.7129,8.7553,68800.0
2010-06-29 14:30:00,12.37,12.37,12.3,12.33,105400.0,8.7553,8.7553,8.7058,8.727,105400.0
2010-06-29 14:40:00,12.33,12.36,12.33,12.34,85000.0,8.727,8.7482,8.727,8.7341,85000.0
2010-06-29 14:50:00,12.34,12.35,12.28,12.29,160800.0,8.7341,8.7412,8.6916,8.6987,160800.0
2010-06-29 15:00:00,12.29,12.35,12.27,12.3,145600.0,8.6987,8.7412,8.6845,8.7058,145600.0
2010-06-29 15:10:00,12.3,12.32,12.27,12.27,118800.0,8.7058,8.7199,8.6845,8.6845,118800.0
2010-06-29 15:20:00,12.27,12.28,12.2,12.21,284600.0,8.6845,8.6916,8.635,8.6421,284600.0
2010-06-29 15:30:00,12.21,12.3,12.2,12.27,333800.0,8.6421,8.7058,8.635,8.6845,333800.0
2010-06-29 15:40:00,12.27,12.29,12.19,12.21,283000.0,8.6845,8.6987,8.6279,8.6421,283000.0
2010-06-29 15:50:00,12.21,12.37,12.2,12.34,903000.0,8.6421,8.7553,8.635,8.7341,903000.0
2010-06-30 09:30:00,12.31,12.4,12.27,12.33,110400.0,8.7129,8.7766,8.6845,8.727,110400.0
2010-06-30 09:40:00,12.33,12.58,12.33,12.56,119000.0,8.727,8.904,8.727,8.8898,119000.0
2010-06-30 09:50:00,12.55,12.65,12.51,12.55,124600.0,8.8827,8.9535,8.8544,8.8827,124600.0
2010-06-30 10:00:00,12.54,12.59,12.52,12.55,154000.0,8.8757,8.911,8.8615,8.8827,154000.0
2010-06-30 10:10:00,12.56,12.62,12.53,12.6,82400.0,8.8898,8.9323,8.8686,8.9181,82400.0
2010-06-30 10:20:00,12.59,12.6,12.52,12.56,95600.0,8.911,8.9181,8.8615,8.8898,95600.0
2010-06-30 10:30:00,12.56,12.66,12.55,12.65,99000.0,8.8898,8.9606,8.8827,8.9535,99000.0
2010-06-30 10:40:00,12.65,12.65,12.54,12.54,81400.0,8.9535,8.9535,8.8757,8.8757,81400.0
2010-06-30 10:50:00,12.54,12.61,12.51,12.56,120600.0,8.8757,8.9252,8.8544,8.8898,120600.0
2010-06-30 11:00:00,12.56,12.58,12.49,12.5,82800.0,8.8898,8.904,8.8403,8.8473,82800.0
2010-06-30 11:10:00,12.51,12.59,12.5,12.56,94800.0,8.8544,8.911,8.8473,8.8898,94800.0
2010-06-30 11:20:00,12.56,12.56,12.5,12.5,49600.0,8.8898,8.8898,8.8473,8.8473,49600.0
2010-06-30 11:30:00,12.5,12.55,12.49,12.54,35600.0,8.8473,8.8827,8.8403,8.8757,35600.0
2010-06-30 11:40:00,12.54,12.56,12.53,12.55,31200.0,8.8757,8.8898,8.8686,8.8827,31200.0
2010-06-30 11:50:00,12.56,12.6,12.54,12.6,93400.0,8.8898,8.9181,8.8757,8.9181,93400.0
2010-06-30 12:00:00,12.59,12.65,12.58,12.63,124000.0,8.911,8.9535,8.904,8.9394,124000.0
2010-06-30 12:10:00,12.63,12.64,12.6,12.61,29400.0,8.9394,8.9464,8.9181,8.9252,29400.0
2010-06-30 12:20:00,12.61,12.62,12.59,12.61,42200.0,8.9252,8.9323,8.911,8.9252,42200.0
2010-06-30 12:30:00,12.6,12.63,12.59,12.62,52600.0,8.9181,8.9394,8.911,8.9323,52600.0
2010-06-30 12:40:00,12.63,12.63,12.56,12.58,57600.0,8.9394,8.9394,8.8898,8.904,57600.0
2010-06-30 12:50:00,12.58,12.65,12.58,12.65,49400.0,8.904,8.9535,8.904,8.9535,49400.0
2010-06-30 13:00:00,12.65,12.65,12.6,12.62,91000.0,8.9535,8.9535,8.9181,8.9323,91000.0
2010-06-30 13:10:00,12.61,12.66,12.61,12.65,69600.0,8.9252,8.9606,8.9252,8.9535,69600.0
2010-06-30 13:20:00,12.65,12.69,12.65,12.68,70000.0,8.9535,8.9818,8.9535,8.9747,70000.0
2010-06-30 13:30:00,12.68,12.69,12.63,12.67,94600.0,8.9747,8.9818,8.9394,8.9677,94600.0
2010-06-30 13:40:00,12.67,12.72,12.65,12.69,92000.0,8.9677,9.0031,8.9535,8.9818,92000.0
2010-06-30 13:50:00,12.68,12.72,12.65,12.71,86200.0,8.9747,9.0031,8.9535,8.996,86200.0
2010-06-30 14:00:00,12.7,12.72,12.63,12.63,125200.0,8.9889,9.0031,8.9394,8.9394,125200.0
2010-06-30 14:10:00,12.63,12.65,12.62,12.62,133600.0,8.9394,8.9535,8.9323,8.9323,133600.0
2010-06-30 14:20:00,12.62,12.63,12.56,12.59,119000.0,8.9323,8.9394,8.8898,8.911,119000.0
2010-06-30 14:30:00,12.6,12.62,12.58,12.59,71200.0,8.9181,8.9323,8.904,8.911,71200.0
2010-06-30 14:40:00,12.59,12.6,12.56,12.6,130800.0,8.911,8.9181,8.8898,8.9181,130800.0
2010-06-30 14:50:00,12.6,12.63,12.58,12.59,98400.0,8.9181,8.9394,8.904,8.911,98400.0
2010-06-30 15:00:00,12.59,12.61,12.59,12.6,103600.0,8.911,8.9252,8.911,8.9181,103600.0
2010-06-30 15:10:00,12.61,12.61,12.56,12.57,108800.0,8.9252,8.9252,8.8898,8.8969,108800.0
2010-06-30 15:20:00,12.56,12.6,12.5,12.51,143400.0,8.8898,8.9181,8.8473,8.8544,143400.0
2010-06-30 15:30:00,12.51,12.52,12.47,12.47,223600.0,8.8544,8.8615,8.8261,8.8261,223600.0
2010-06-30 15:40:00,12.47,12.49,12.38,12.45,616800.0,8.8261,8.8403,8.7624,8.812,616800.0
2010-06-30 15:50:00,12.45,12.49,12.4,12.41,443400.0,8.812,8.8403,8.7766,8.7836,443400.0
2010-07-01 09:30:00,12.44,12.44,12.18,12.26,225400.0,8.8049,8.8049,8.6208,8.6775,225400.0
2010-07-01 09:40:00,12.27,12.28,12.18,12.18,154200.0,8.6845,8.6916,8.6208,8.6208,154200.0
2010-07-01 09:50:00,12.19,12.22,12.08,12.1,225800.0,8.6279,8.6492,8.5501,8.5642,225800.0
2010-07-01 10:00:00,12.09,12.09,11.92,11.93,337200.0,8.5571,8.5571,8.4368,8.4439,337200.0
2010-07-01 10:10:00,11.92,11.93,11.76,11.78,350200.0,8.4368,8.4439,8.3236,8.3377,350200.0
2010-07-01 10:20:00,11.78,11.88,11.77,11.84,150200.0,8.3377,8.4085,8.3307,8.3802,150200.0
2010-07-01 10:30:00,11.84,11.85,11.73,11.74,119400.0,8.3802,8.3873,8.3023,8.3094,119400.0
2010-07-01 10:40:00,11.74,11.81,11.67,11.81,156600.0,8.3094,8.359,8.2599,8.359,156600.0
2010-07-01 10:50:00,11.81,11.82,11.75,11.79,159600.0,8.359,8.366,8.3165,8.3448,159600.0
2010-07-01 11:00:00,11.79,11.79,11.72,11.76,170800.0,8.3448,8.3448,8.2953,8.3236,170800.0
2010-07-01 11:10:00,11.76,11.84,11.76,11.81,129000.0,8.3236,8.3802,8.3236,8.359,129000.0
2010-07-01 11:20:00,11.81,11.99,11.78,11.99,359800.0,8.359,8.4864,8.3377,8.4864,359800.0
2010-07-01 11:30:00,11.99,12.07,11.99,12.07,182400.0,8.4864,8.543,8.4864,8.543,182400.0
2010-07-01 11:40:00,12.08,12.13,12.06,12.12,207400.0,8.5501,8.5855,8.5359,8.5784,207400.0
2010-07-01 11:50:00,12.12,12.15,12.07,12.1,163600.0,8.5784,8.5996,8.543,8.5642,163600.0
2010-07-01 12:00:00,12.1,12.11,12.02,12.04,329200.0,8.5642,8.5713,8.5076,8.5218,329200.0
2010-07-01 12:10:00,12.03,12.06,12.0,12.06,204800.0,8.5147,8.5359,8.4934,8.5359,204800.0
2010-07-01 12:20:00,12.06,12.06,11.99,11.99,213600.0,8.5359,8.5359,8.4864,8.4864,213600.0
2010-07-01 12:30:00,11.99,12.08,11.97,12.04,236200.0,8.4864,8.5501,8.4722,8.5218,236200.0
2010-07-01 12:40:00,12.05,12.11,12.04,12.06,262600.0,8.5288,8.5713,8.5218,8.5359,262600.0
2010-07-01 12:50:00,12.07,12.13,12.02,12.02,178200.0,8.543,8.5855,8.5076,8.5076,178200.0
2010-07-01 13:00:00,12.03,12.06,12.03,12.04,170400.0,8.5147,8.5359,8.5147,8.5218,170400.0
2010-07-01 13:10:00,12.04,12.04,11.99,12.02,98600.0,8.5218,8.5218,8.4864,8.5076,98600.0
2010-07-01 13:20:00,12.03,12.09,12.02,12.03,87400.0,8.5147,8.5571,8.5076,8.5147,87400.0
2010-07-01 13:30:00,12.03,12.12,12.03,12.09,188400.0,8.5147,8.5784,8.5147,8.5571,188400.0
2010-07-01 13:40:00,12.1,12.1,12.02,12.05,117000.0,8.5642,8.5642,8.5076,8.5288,117000.0
2010-07-01 13:50:00,12.05,12.12,12.05,12.1,92000.0,8.5288,8.5784,8.5288,8.5642,92000.0
2010-07-01 14:00:00,12.1,12.12,12.08,12.1,140400.0,8.5642,8.5784,8.5501,8.5642,140400.0
2010-07-01 14:10:00,12.1,12.2,12.1,12.15,132000.0,8.5642,8.635,8.5642,8.5996,132000.0
2010-07-01 14:20:00,12.15,12.15,12.09,12.1,134600.0,8.5996,8.5996,8.5571,8.5642,134600.0
2010-07-01 14:30:00,12.1,12.11,12.06,12.09,127000.0,8.5642,8.5713,8.5359,8.5571,127000.0
2010-07-01 14:40:00,12.09,12.1,11.97,11.98,194400.0,8.5571,8.5642,8.4722,8.4793,194400.0
2010-07-01 14:50:00,11.98,12.02,11.96,11.99,267600.0,8.4793,8.5076,8.4651,8.4864,267600.0
2010-07-01 15:00:00,11.99,12.06,11.99,12.03,246600.0,8.4864,8.5359,8.4864,8.5147,246600.0
2010-07-01 15:10:00,12.03,12.03,11.97,11.98,305000.0,8.5147,8.5147,8.4722,8.4793,305000.0
2010-07-01 15:20:00,11.99,12.02,11.94,12.0,204400.0,8.4864,8.5076,8.451,8.4934,204400.0
2010-07-01 15:30:00,12.01,12.01,11.98,11.99,359400.0,8.5005,8.5005,8.4793,8.4864,359400.0
2010-07-01 15:40:00,11.99,12.01,11.92,11.92,487800.0,8.4864,8.5005,8.4368,8.4368,487800.0
2010-07-01 15:50:00,11.92,11.97,11.9,11.95,873400.0,8.4368,8.4722,8.4227,8.4581,873400.0
2010-07-02 09:30:00,12.02,12.15,12.01,12.1,113800.0,8.5076,8.5996,8.5005,8.5642,113800.0
2010-07-02 09:40:00,12.11,12.21,12.09,12.13,101400.0,8.5713,8.6421,8.5571,8.5855,101400.0
2010-07-02 09:50:00,12.13,12.15,12.05,12.15,139000.0,8.5855,8.5996,8.5288,8.5996,139000.0
2010-07-02 10:00:00,12.14,12.18,12.04,12.15,117200.0,8.5925,8.6208,8.5218,8.5996,117200.0
2010-07-02 10:10:00,12.15,12.22,12.13,12.19,81800.0,8.5996,8.6492,8.5855,8.6279,81800.0
2010-07-02 10:20:00,12.2,12.22,12.15,12.15,108400.0,8.635,8.6492,8.5996,8.5996,108400.0
2010-07-02 10:30:00,12.15,12.19,12.13,12.17,118800.0,8.5996,8.6279,8.5855,8.6138,118800.0
2010-07-02 10:40:00,12.17,12.27,12.17,12.25,125400.0,8.6138,8.6845,8.6138,8.6704,125400.0
2010-07-02 10:50:00,12.25,12.25,12.1,12.1,104800.0,8.6704,8.6704,8.5642,8.5642,104800.0
2010-07-02 11:00:00,12.11,12.13,12.08,12.11,91200.0,8.5713,8.5855,8.5501,8.5713,91200.0
2010-07-02 11:10:00,12.11,12.12,12.03,12.03,134400.0,8.5713,8.5784,8.5147,8.5147,134400.0
2010-07-02 11:20:00,12.03,12.11,12.01,12.07,99400.0,8.5147,8.5713,8.5005,8.543,99400.0
2010-07-02 11:30:00,12.06,12.08,11.97,11.97,111200.0,8.5359,8.5501,8.4722,8.4722,111200.0
2010-07-02 11:40:00,11.96,12.01,11.93,12.0,164800.0,8.4651,8.5005,8.4439,8.4934,164800.0
2010-07-02 11:50:00,12.01,12.03,11.96,11.99,100000.0,8.5005,8.5147,8.4651,8.4864,100000.0
2010-07-02 12:00:00,11.99,12.04,11.97,12.04,95200.0,8.4864,8.5218,8.4722,8.5218,95200.0
2010-07-02 12:10:00,12.04,12.06,11.96,11.98,64800.0,8.5218,8.5359,8.4651,8.4793,64800.0
2010-07-02 12:20:00,11.98,12.08,11.97,12.04,50600.0,8.4793,8.5501,8.4722,8.5218,50600.0
2010-07-02 12:30:00,12.04,12.07,12.01,12.02,51200.0,8.5218,8.543,8.5005,8.5076,51200.0
2010-07-02 12:40:00,12.03,12.04,11.97,12.01,45400.0,8.5147,8.5218,8.4722,8.5005,45400.0
2010-07-02 12:50:00,12.02,12.03,11.96,11.97,62600.0,8.5076,8.5147,8.4651,8.4722,62600.0
2010-07-02 13:00:00,11.99,11.99,11.92,11.98,69800.0,8.4864,8.4864,8.4368,8.4793,69800.0
2010-07-02 13:10:00,11.99,12.01,11.97,12.01,46400.0,8.4864,8.5005,8.4722,8.5005,46400.0
2010-07-02 13:20:00,12.01,12.02,11.96,11.97,68600.0,8.5005,8.5076,8.4651,8.4722,68600.0
2010-07-02 13:30:00,11.97,12.03,11.97,12.01,92600.0,8.4722,8.5147,8.4722,8.5005,92600.0
2010-07-02 13:40:00,12.01,12.04,11.99,12.04,72200.0,8.5005,8.5218,8.4864,8.5218,72200.0
2010-07-02 13:50:00,12.04,12.06,12.02,12.05,48600.0,8.5218,8.5359,8.5076,8.5288,48600.0
2010-07-02 14:00:00,12.05,12.09,12.04,12.08,112600.0,8.5288,8.5571,8.5218,8.5501,112600.0
2010-07-02 14:10:00,12.08,12.08,12.04,12.08,118400.0,8.5501,8.5501,8.5218,8.5501,118400.0
2010-07-02 14:20:00,12.08,12.1,12.05,12.06,86000.0,8.5501,8.5642,8.5288,8.5359,86000.0
2010-07-02 14:30:00,12.06,12.07,12.02,12.06,114600.0,8.5359,8.543,8.5076,8.5359,114600.0
2010-07-02 14:40:00,12.06,12.11,12.05,12.1,196000.0,8.5359,8.5713,8.5288,8.5642,196000.0
2010-07-02 14:50:00,12.1,12.15,12.08,12.15,206600.0,8.5642,8.5996,8.5501,8.5996,206600.0
2010-07-02 15:00:00,12.15,12.17,12.12,12.17,153800.0,8.5996,8.6138,8.5784,8.6138,153800.0
2010-07-02 15:10:00,12.17,12.17,12.13,12.15,113200.0,8.6138,8.6138,8.5855,8.5996,113200.0
2010-07-02 15:20:00,12.15,12.21,12.14,12.17,170800.0,8.5996,8.6421,8.5925,8.6138,170800.0
2010-07-02 15:30:00,12.17,12.25,12.15,12.24,183200.0,8.6138,8.6704,8.5996,8.6633,183200.0
2010-07-02 15:40:00,12.24,12.28,12.21,12.24,249000.0,8.6633,8.6916,8.6421,8.6633,249000.0
2010-07-02 15:50:00,12.23,12.26,12.15,12.16,352000.0,8.6562,8.6775,8.5996,8.6067,352000.0
2010-07-06 09:30:00,12.36,12.43,12.3,12.3,84200.0,8.7482,8.7978,8.7058,8.7058,84200.0
2010-07-06 09:40:00,12.29,12.32,12.24,12.31,58800.0,8.6987,8.7199,8.6633,8.7129,58800.0
2010-07-06 09:50:00,12.32,12.34,12.27,12.31,96200.0,8.7199,8.7341,8.6845,8.7129,96200.0
2010-07-06 10:00:00,12.31,12.34,12.25,12.29,138400.0,8.7129,8.7341,8.6704,8.6987,138400.0
2010-07-06 10:10:00,12.29,12.38,12.27,12.38,114400.0,8.6987,8.7624,8.6845,8.7624,114400.0
2010-07-06 10:20:00,12.38,12.4,12.34,12.34,124600.0,8.7624,8.7766,8.7341,8.7341,124600.0
2010-07-06 10:30:00,12.35,12.35,12.3,12.31,115800.0,8.7412,8.7412,8.7058,8.7129,115800.0
2010-07-06 10:40:00,12.31,12.31,12.24,12.25,111000.0,8.7129,8.7129,8.6633,8.6704,111000.0
2010-07-06 10:50:00,12.26,12.29,12.24,12.24,109600.0,8.6775,8.6987,8.6633,8.6633,109600.0
2010-07-06 11:00:00,12.24,12.27,12.24,12.24,137600.0,8.6633,8.6845,8.6633,8.6633,137600.0
2010-07-06 11:10:00,12.26,12.32,12.24,12.3,129600.0,8.6775,8.7199,8.6633,8.7058,129600.0
2010-07-06 11:20:00,12.3,12.33,12.26,12.27,76600.0,8.7058,8.727,8.6775,8.6845,76600.0
2010-07-06 11:30:00,12.27,12.32,12.26,12.31,69800.0,8.6845,8.7199,8.6775,8.7129,69800.0
2010-07-06 11:40:00,12.31,12.35,12.3,12.34,142400.0,8.7129,8.7412,8.7058,8.7341,142400.0
2010-07-06 11:50:00,12.34,12.37,12.3,12.33,112000.0,8.7341,8.7553,8.7058,8.727,112000.0
2010-07-06 12:00:00,12.33,12.38,12.32,12.38,43000.0,8.727,8.7624,8.7199,8.7624,43000.0
2010-07-06 12:10:00,12.38,12.38,12.24,12.27,130000.0,8.7624,8.7624,8.6633,8.6845,130000.0
2010-07-06 12:20:00,12.28,12.29,12.19,12.2,125000.0,8.6916,8.6987,8.6279,8.635,125000.0
2010-07-06 12:30:00,12.2,12.26,12.19,12.24,76600.0,8.635,8.6775,8.6279,8.6633,76600.0
2010-07-06 12:40:00,12.24,12.24,12.19,12.19,97800.0,8.6633,8.6633,8.6279,8.6279,97800.0
2010-07-06 12:50:00,12.19,12.21,12.14,12.16,139000.0,8.6279,8.6421,8.5925,8.6067,139000.0
2010-07-06 13:00:00,12.16,12.21,12.16,12.17,94000.0,8.6067,8.6421,8.6067,8.6138,94000.0
2010-07-06 13:10:00,12.17,12.17,12.07,12.08,87200.0,8.6138,8.6138,8.543,8.5501,87200.0
2010-07-06 13:20:00,12.08,12.09,12.03,12.09,124400.0,8.5501,8.5571,8.5147,8.5571,124400.0
2010-07-06 13:30:00,12.1,12.1,12.03,12.03,65800.0,8.5642,8.5642,8.5147,8.5147,65800.0
2010-07-06 13:40:00,12.03,12.04,11.99,12.0,65600.0,8.5147,8.5218,8.4864,8.4934,65600.0
2010-07-06 13:50:00,12.0,12.01,11.93,11.96,67400.0,8.4934,8.5005,8.4439,8.4651,67400.0
2010-07-06 14:00:00,11.95,11.97,11.9,11.91,69800.0,8.4581,8.4722,8.4227,8.4297,69800.0
2010-07-06 14:10:00,11.9,11.92,11.86,11.89,76000.0,8.4227,8.4368,8.3944,8.4156,76000.0
2010-07-06 14:20:00,11.89,11.96,11.88,11.96,92800.0,8.4156,8.4651,8.4085,8.4651,92800.0
2010-07-06 14:30:00,11.96,11.98,11.95,11.97,96000.0,8.4651,8.4793,8.4581,8.4722,96000.0
2010-07-06 14:40:00,11.97,11.97,11.9,11.93,55800.0,8.4722,8.4722,8.4227,8.4439,55800.0
2010-07-06 14:50:00,11.92,11.96,11.88,11.88,78200.0,8.4368,8.4651,8.4085,8.4085,78200.0
2010-07-06 15:00:00,11.89,11.93,11.86,11.88,72000.0,8.4156,8.4439,8.3944,8.4085,72000.0
2010-07-06 15:10:00,11.88,11.93,11.83,11.84,141000.0,8.4085,8.4439,8.3731,8.3802,141000.0
2010-07-06 15:20:00,11.83,11.85,11.78,11.84,169000.0,8.3731,8.3873,8.3377,8.3802,169000.0
2010-07-06 15:30:00,11.84,11.86,11.8,11.81,227000.0,8.3802,8.3944,8.3519,8.359,227000.0
2010-07-06 15:40:00,11.81,11.92,11.81,11.86,234800.0,8.359,8.4368,8.359,8.3944,234800.0
2010-07-06 15:50:00,11.86,11.88,11.81,11.88,533200.0,8.3944,8.4085,8.359,8.4085,533200.0
2010-07-07 09:30:00,11.86,12.04,11.86,11.94,74800.0,8.3944,8.5218,8.3944,8.451,74800.0
2010-07-07 09:40:00,11.94,11.97,11.87,11.88,122400.0,8.451,8.4722,8.4014,8.4085,122400.0
2010-07-07 09:50:00,11.88,11.95,11.88,11.95,100200.0,8.4085,8.4581,8.4085,8.4581,100200.0
2010-07-07 10:00:00,11.96,12.08,11.95,12.03,434200.0,8.4651,8.5501,8.4581,8.5147,434200.0
2010-07-07 10:10:00,12.02,12.08,11.99,12.02,105200.0,8.5076,8.5501,8.4864,8.5076,105200.0
2010-07-07 10:20:00,12.01,12.02,11.88,11.88,131400.0,8.5005,8.5076,8.4085,8.4085,131400.0
2010-07-07 10:30:00,11.89,12.01,11.88,11.99,100200.0,8.4156,8.5005,8.4085,8.4864,100200.0
2010-07-07 10:40:00,12.0,12.13,11.99,12.12,141400.0,8.4934,8.5855,8.4864,8.5784,141400.0
2010-07-07 10:50:00,12.12,12.25,12.12,12.21,221200.0,8.5784,8.6704,8.5784,8.6421,221200.0
2010-07-07 11:00:00,12.22,12.22,12.17,12.21,151400.0,8.6492,8.6492,8.6138,8.6421,151400.0
2010-07-07 11:10:00,12.21,12.26,12.11,12.11,125000.0,8.6421,8.6775,8.5713,8.5713,125000.0
2010-07-07 11:20:00,12.1,12.14,12.08,12.13,121200.0,8.5642,8.5925,8.5501,8.5855,121200.0
2010-07-07 11:30:00,12.12,12.13,12.09,12.09,88400.0,8.5784,8.5855,8.5571,8.5571,88400.0
2010-07-07 11:40:00,12.08,12.09,12.03,12.03,64000.0,8.5501,8.5571,8.5147,8.5147,64000.0
2010-07-07 11:50:00,12.02,12.1,12.02,12.06,72000.0,8.5076,8.5642,8.5076,8.5359,72000.0
2010-07-07 12:00:00,12.06,12.09,12.04,12.07,47200.0,8.5359,8.5571,8.5218,8.543,47200.0
2010-07-07 12:10:00,12.06,12.1,12.06,12.06,35200.0,8.5359,8.5642,8.5359,8.5359,35200.0
2010-07-07 12:20:00,12.06,12.11,12.05,12.11,32400.0,8.5359,8.5713,8.5288,8.5713,32400.0
2010-07-07 12:30:00,12.12,12.13,12.05,12.06,34600.0,8.5784,8.5855,8.5288,8.5359,34600.0
2010-07-07 12:40:00,12.06,12.11,12.05,12.09,38600.0,8.5359,8.5713,8.5288,8.5571,38600.0
2010-07-07 12:50:00,12.09,12.09,12.02,12.03,73200.0,8.5571,8.5571,8.5076,8.5147,73200.0
2010-07-07 13:00:00,12.03,12.06,12.03,12.03,48000.0,8.5147,8.5359,8.5147,8.5147,48000.0
2010-07-07 13:10:00,12.03,12.12,12.03,12.09,128600.0,8.5147,8.5784,8.5147,8.5571,128600.0
2010-07-07 13:20:00,12.1,12.15,12.08,12.13,73800.0,8.5642,8.5996,8.5501,8.5855,73800.0
2010-07-07 13:30:00,12.13,12.13,12.07,12.08,125400.0,8.5855,8.5855,8.543,8.5501,125400.0
2010-07-07 13:40:00,12.08,12.11,12.06,12.11,83600.0,8.5501,8.5713,8.5359,8.5713,83600.0
2010-07-07 13:50:00,12.11,12.16,12.09,12.11,120000.0,8.5713,8.6067,8.5571,8.5713,120000.0
2010-07-07 14:00:00,12.11,12.16,12.11,12.13,142400.0,8.5713,8.6067,8.5713,8.5855,142400.0
2010-07-07 14:10:00,12.13,12.18,12.12,12.13,161200.0,8.5855,8.6208,8.5784,8.5855,161200.0
2010-07-07 14:20:00,12.13,12.13,12.01,12.07,194600.0,8.5855,8.5855,8.5005,8.543,194600.0
2010-07-07 14:30:00,12.08,12.1,12.07,12.08,55400.0,8.5501,8.5642,8.543,8.5501,55400.0
2010-07-07 14:40:00,12.08,12.11,12.07,12.08,71400.0,8.5501,8.5713,8.543,8.5501,71400.0
2010-07-07 14:50:00,12.08,12.09,12.01,12.05,271800.0,8.5501,8.5571,8.5005,8.5288,271800.0
2010-07-07 15:00:00,12.06,12.06,12.01,12.02,180000.0,8.5359,8.5359,8.5005,8.5076,180000.0
2010-07-07 15:10:00,12.02,12.1,12.02,12.08,265200.0,8.5076,8.5642,8.5076,8.5501,265200.0
2010-07-07 15:20:00,12.08,12.15,12.07,12.15,195200.0,8.5501,8.5996,8.543,8.5996,195200.0
2010-07-07 15:30:00,12.15,12.21,12.15,12.19,286000.0,8.5996,8.6421,8.5996,8.6279,286000.0
2010-07-07 15:40:00,12.19,12.28,12.19,12.26,331000.0,8.6279,8.6916,8.6279,8.6775,331000.0
2010-07-07 15:50:00,12.26,12.3,12.25,12.26,622600.0,8.6775,8.7058,8.6704,8.6775,622600.0
2010-07-08 09:30:00,12.4,12.7,12.4,12.7,152800.0,8.7766,8.9889,8.7766,8.9889,152800.0
2010-07-08 09:40:00,12.65,12.71,12.56,12.56,311200.0,8.9535,8.996,8.8898,8.8898,311200.0
2010-07-08 09:50:00,12.56,12.58,12.47,12.53,179800.0,8.8898,8.904,8.8261,8.8686,179800.0
2010-07-08 10:00:00,12.53,12.6,12.46,12.47,160400.0,8.8686,8.9181,8.819,8.8261,160400.0
2010-07-08 10:10:00,12.47,12.5,12.46,12.5,110400.0,8.8261,8.8473,8.819,8.8473,110400.0
2010-07-08 10:20:00,12.51,12.6,12.49,12.58,137400.0,8.8544,8.9181,8.8403,8.904,137400.0
2010-07-08 10:30:00,12.56,12.59,12.54,12.56,109000.0,8.8898,8.911,8.8757,8.8898,109000.0
2010-07-08 10:40:00,12.55,12.56,12.49,12.53,100400.0,8.8827,8.8898,8.8403,8.8686,100400.0
2010-07-08 10:50:00,12.54,12.56,12.45,12.46,99600.0,8.8757,8.8898,8.812,8.819,99600.0
2010-07-08 11:00:00,12.46,12.47,12.4,12.45,100600.0,8.819,8.8261,8.7766,8.812,100600.0
2010-07-08 11:10:00,12.45,12.49,12.44,12.48,43200.0,8.812,8.8403,8.8049,8.8332,43200.0
2010-07-08 11:20:00,12.49,12.53,12.44,12.44,34600.0,8.8403,8.8686,8.8049,8.8049,34600.0
2010-07-08 11:30:00,12.44,12.46,12.41,12.42,57800.0,8.8049,8.819,8.7836,8.7907,57800.0
2010-07-08 11:40:00,12.41,12.42,12.38,12.4,54800.0,8.7836,8.7907,8.7624,8.7766,54800.0
2010-07-08 11:50:00,12.4,12.4,12.37,12.4,56800.0,8.7766,8.7766,8.7553,8.7766,56800.0
2010-07-08 12:00:00,12.39,12.49,12.38,12.49,78600.0,8.7695,8.8403,8.7624,8.8403,78600.0
2010-07-08 12:10:00,12.48,12.5,12.44,12.5,110600.0,8.8332,8.8473,8.8049,8.8473,110600.0
2010-07-08 12:20:00,12.5,12.54,12.49,12.51,103000.0,8.8473,8.8757,8.8403,8.8544,103000.0
2010-07-08 12:30:00,12.5,12.5,12.44,12.45,56400.0,8.8473,8.8473,8.8049,8.812,56400.0
2010-07-08 12:40:00,12.45,12.45,12.42,12.42,30000.0,8.812,8.812,8.7907,8.7907,30000.0
2010-07-08 12:50:00,12.42,12.47,12.42,12.46,68400.0,8.7907,8.8261,8.7907,8.819,68400.0
2010-07-08 13:00:00,12.45,12.52,12.45,12.52,48800.0,8.812,8.8615,8.812,8.8615,48800.0
2010-07-08 13:10:00,12.53,12.56,12.51,12.56,32400.0,8.8686,8.8898,8.8544,8.8898,32400.0
2010-07-08 13:20:00,12.56,12.56,12.51,12.51,45600.0,8.8898,8.8898,8.8544,8.8544,45600.0
2010-07-08 13:30:00,12.51,12.54,12.51,12.52,40400.0,8.8544,8.8757,8.8544,8.8615,40400.0
2010-07-08 13:40:00,12.51,12.52,12.49,12.5,96400.0,8.8544,8.8615,8.8403,8.8473,96400.0
2010-07-08 13:50:00,12.49,12.5,12.44,12.47,320200.0,8.8403,8.8473,8.8049,8.8261,320200.0
2010-07-08 14:00:00,12.47,12.47,12.45,12.45,113400.0,8.8261,8.8261,8.812,8.812,113400.0
2010-07-08 14:10:00,12.45,12.45,12.38,12.42,156200.0,8.812,8.812,8.7624,8.7907,156200.0
2010-07-08 14:20:00,12.43,12.44,12.38,12.43,74800.0,8.7978,8.8049,8.7624,8.7978,74800.0
2010-07-08 14:30:00,12.43,12.45,12.4,12.45,83400.0,8.7978,8.812,8.7766,8.812,83400.0
2010-07-08 14:40:00,12.45,12.51,12.45,12.51,73800.0,8.812,8.8544,8.812,8.8544,73800.0
2010-07-08 14:50:00,12.49,12.53,12.49,12.53,74200.0,8.8403,8.8686,8.8403,8.8686,74200.0
2010-07-08 15:00:00,12.52,12.53,12.47,12.5,199400.0,8.8615,8.8686,8.8261,8.8473,199400.0
2010-07-08 15:10:00,12.5,12.55,12.49,12.53,151400.0,8.8473,8.8827,8.8403,8.8686,151400.0
2010-07-08 15:20:00,12.53,12.61,12.52,12.61,140200.0,8.8686,8.9252,8.8615,8.9252,140200.0
2010-07-08 15:30:00,12.6,12.65,12.59,12.63,189600.0,8.9181,8.9535,8.911,8.9394,189600.0
2010-07-08 15:40:00,12.63,12.71,12.62,12.65,244400.0,8.9394,8.996,8.9323,8.9535,244400.0
2010-07-08 15:50:00,12.65,12.68,12.62,12.63,468200.0,8.9535,8.9747,8.9323,8.9394,468200.0
2010-07-09 09:30:00,12.68,12.69,12.53,12.61,59000.0,8.9747,8.9818,8.8686,8.9252,59000.0
2010-07-09 09:40:00,12.63,12.73,12.58,12.58,64200.0,8.9394,9.0101,8.904,8.904,64200.0
2010-07-09 09:50:00,12.56,12.6,12.53,12.57,73000.0,8.8898,8.9181,8.8686,8.8969,73000.0
2010-07-09 10:00:00,12.58,12.65,12.55,12.55,74200.0,8.904,8.9535,8.8827,8.8827,74200.0
2010-07-09 10:10:00,12.54,12.62,12.52,12.61,40000.0,8.8757,8.9323,8.8615,8.9252,40000.0
2010-07-09 10:20:00,12.62,12.72,12.6,12.72,118800.0,8.9323,9.0031,8.9181,9.0031,118800.0
2010-07-09 10:30:00,12.72,12.8,12.66,12.8,292600.0,9.0031,9.0597,8.9606,9.0597,292600.0
2010-07-09 10:40:00,12.78,12.85,12.78,12.85,93400.0,9.0455,9.0951,9.0455,9.0951,93400.0
2010-07-09 10:50:00,12.85,12.85,12.76,12.77,30400.0,9.0951,9.0951,9.0314,9.0384,30400.0
2010-07-09 11:00:00,12.77,12.77,12.72,12.74,44800.0,9.0384,9.0384,9.0031,9.0172,44800.0
2010-07-09 11:10:00,12.71,12.72,12.65,12.69,28000.0,8.996,9.0031,8.9535,8.9818,28000.0
2010-07-09 11:20:00,12.68,12.69,12.63,12.67,19200.0,8.9747,8.9818,8.9394,8.9677,19200.0
2010-07-09 11:30:00,12.67,12.71,12.66,12.71,25000.0,8.9677,8.996,8.9606,8.996,25000.0
2010-07-09 11:40:00,12.71,12.76,12.7,12.74,29600.0,8.996,9.0314,8.9889,9.0172,29600.0
2010-07-09 11:50:00,12.74,12.74,12.7,12.7,23600.0,9.0172,9.0172,8.9889,8.9889,23600.0
2010-07-09 12:00:00,12.7,12.75,12.7,12.75,29800.0,8.9889,9.0243,8.9889,9.0243,29800.0
2010-07-09 12:10:00,12.74,12.75,12.71,12.72,16400.0,9.0172,9.0243,8.996,9.0031,16400.0
2010-07-09 12:20:00,12.72,12.76,12.71,12.76,22600.0,9.0031,9.0314,8.996,9.0314,22600.0
2010-07-09 12:30:00,12.75,12.75,12.7,12.71,21200.0,9.0243,9.0243,8.9889,8.996,21200.0
2010-07-09 12:40:00,12.7,12.71,12.69,12.7,18400.0,8.9889,8.996,8.9818,8.9889,18400.0
2010-07-09 12:50:00,12.71,12.74,12.71,12.73,22200.0,8.996,9.0172,8.996,9.0101,22200.0
2010-07-09 13:00:00,12.73,12.79,12.72,12.79,29400.0,9.0101,9.0526,9.0031,9.0526,29400.0
2010-07-09 13:10:00,12.78,12.79,12.76,12.76,20600.0,9.0455,9.0526,9.0314,9.0314,20600.0
2010-07-09 13:20:00,12.76,12.78,12.74,12.75,18000.0,9.0314,9.0455,9.0172,9.0243,18000.0
2010-07-09 13:30:00,12.74,12.77,12.74,12.75,40000.0,9.0172,9.0384,9.0172,9.0243,40000.0
2010-07-09 13:40:00,12.74,12.76,12.73,12.75,34400.0,9.0172,9.0314,9.0101,9.0243,34400.0
2010-07-09 13:50:00,12.74,12.77,12.74,12.75,60800.0,9.0172,9.0384,9.0172,9.0243,60800.0
2010-07-09 14:00:00,12.75,12.76,12.74,12.74,16200.0,9.0243,9.0314,9.0172,9.0172,16200.0
2010-07-09 14:10:00,12.73,12.74,12.73,12.74,15000.0,9.0101,9.0172,9.0101,9.0172,15000.0
2010-07-09 14:20:00,12.74,12.74,12.73,12.73,23000.0,9.0172,9.0172,9.0101,9.0101,23000.0
2010-07-09 14:30:00,12.73,12.74,12.72,12.72,26200.0,9.0101,9.0172,9.0031,9.0031,26200.0
2010-07-09 14:40:00,12.72,12.74,12.72,12.74,33600.0,9.0031,9.0172,9.0031,9.0172,33600.0
2010-07-09 14:50:00,12.74,12.81,12.74,12.8,48600.0,9.0172,9.0668,9.0172,9.0597,48600.0
2010-07-09 15:00:00,12.8,12.8,12.77,12.79,33200.0,9.0597,9.0597,9.0384,9.0526,33200.0
2010-07-09 15:10:00,12.79,12.81,12.78,12.79,74600.0,9.0526,9.0668,9.0455,9.0526,74600.0
2010-07-09 15:20:00,12.78,12.81,12.76,12.76,55400.0,9.0455,9.0668,9.0314,9.0314,55400.0
2010-07-09 15:30:00,12.76,12.79,12.74,12.78,71400.0,9.0314,9.0526,9.0172,9.0455,71400.0
2010-07-09 15:40:00,12.78,12.81,12.77,12.79,93800.0,9.0455,9.0668,9.0384,9.0526,93800.0
2010-07-09 15:50:00,12.79,12.82,12.77,12.81,155600.0,9.0526,9.0738,9.0384,9.0668,155600.0
2010-07-12 09:30:00,12.74,12.84,12.66,12.79,23200.0,9.0172,9.088,8.9606,9.0526,23200.0
2010-07-12 09:40:00,12.81,12.93,12.81,12.88,26400.0,9.0668,9.1517,9.0668,9.1163,26400.0
2010-07-12 09:50:00,12.87,12.87,12.78,12.81,56600.0,9.1092,9.1092,9.0455,9.0668,56600.0
2010-07-12 10:00:00,12.81,12.82,12.71,12.72,62800.0,9.0668,9.0738,8.996,9.0031,62800.0
2010-07-12 10:10:00,12.7,12.7,12.65,12.67,32000.0,8.9889,8.9889,8.9535,8.9677,32000.0
2010-07-12 10:20:00,12.67,12.68,12.56,12.58,75000.0,8.9677,8.9747,8.8898,8.904,75000.0
2010-07-12 10:30:00,12.58,12.63,12.57,12.63,49000.0,8.904,8.9394,8.8969,8.9394,49000.0
2010-07-12 10:40:00,12.63,12.65,12.54,12.6,85800.0,8.9394,8.9535,8.8757,8.9181,85800.0
2010-07-12 10:50:00,12.58,12.6,12.52,12.56,106600.0,8.904,8.9181,8.8615,8.8898,106600.0
2010-07-12 11:00:00,12.56,12.56,12.47,12.49,391600.0,8.8898,8.8898,8.8261,8.8403,391600.0
2010-07-12 11:10:00,12.49,12.56,12.49,12.55,240600.0,8.8403,8.8898,8.8403,8.8827,240600.0
2010-07-12 11:20:00,12.55,12.55,12.52,12.52,40000.0,8.8827,8.8827,8.8615,8.8615,40000.0
2010-07-12 11:30:00,12.52,12.59,12.51,12.59,61200.0,8.8615,8.911,8.8544,8.911,61200.0
2010-07-12 11:40:00,12.59,12.62,12.59,12.61,68800.0,8.911,8.9323,8.911,8.9252,68800.0
2010-07-12 11:50:00,12.61,12.64,12.61,12.63,101400.0,8.9252,8.9464,8.9252,8.9394,101400.0
2010-07-12 12:00:00,12.63,12.71,12.63,12.71,30800.0,8.9394,8.996,8.9394,8.996,30800.0
2010-07-12 12:10:00,12.7,12.72,12.68,12.69,19000.0,8.9889,9.0031,8.9747,8.9818,19000.0
2010-07-12 12:20:00,12.69,12.72,12.67,12.69,30200.0,8.9818,9.0031,8.9677,8.9818,30200.0
2010-07-12 12:30:00,12.69,12.76,12.68,12.76,18800.0,8.9818,9.0314,8.9747,9.0314,18800.0
2010-07-12 12:40:00,12.76,12.76,12.71,12.72,17000.0,9.0314,9.0314,8.996,9.0031,17000.0
2010-07-12 12:50:00,12.71,12.72,12.65,12.65,32600.0,8.996,9.0031,8.9535,8.9535,32600.0
2010-07-12 13:00:00,12.65,12.71,12.64,12.71,82000.0,8.9535,8.996,8.9464,8.996,82000.0
2010-07-12 13:10:00,12.7,12.72,12.69,12.71,63600.0,8.9889,9.0031,8.9818,8.996,63600.0
2010-07-12 13:20:00,12.71,12.74,12.69,12.74,27400.0,8.996,9.0172,8.9818,9.0172,27400.0
2010-07-12 13:30:00,12.73,12.76,12.7,12.76,66600.0,9.0101,9.0314,8.9889,9.0314,66600.0
2010-07-12 13:40:00,12.77,12.77,12.73,12.76,19800.0,9.0384,9.0384,9.0101,9.0314,19800.0
2010-07-12 13:50:00,12.76,12.83,12.76,12.83,56200.0,9.0314,9.0809,9.0314,9.0809,56200.0
2010-07-12 14:00:00,12.83,12.84,12.81,12.82,55600.0,9.0809,9.088,9.0668,9.0738,55600.0
2010-07-12 14:10:00,12.81,12.85,12.81,12.81,65800.0,9.0668,9.0951,9.0668,9.0668,65800.0
2010-07-12 14:20:00,12.81,12.85,12.8,12.84,40600.0,9.0668,9.0951,9.0597,9.088,40600.0
2010-07-12 14:30:00,12.83,12.86,12.79,12.86,57400.0,9.0809,9.1021,9.0526,9.1021,57400.0
2010-07-12 14:40:00,12.85,12.88,12.83,12.88,84200.0,9.0951,9.1163,9.0809,9.1163,84200.0
2010-07-12 14:50:00,12.88,12.9,12.84,12.84,124600.0,9.1163,9.1305,9.088,9.088,124600.0
2010-07-12 15:00:00,12.85,12.86,12.78,12.79,120000.0,9.0951,9.1021,9.0455,9.0526,120000.0
2010-07-12 15:10:00,12.79,12.85,12.78,12.84,77400.0,9.0526,9.0951,9.0455,9.088,77400.0
2010-07-12 15:20:00,12.84,12.88,12.83,12.86,63600.0,9.088,9.1163,9.0809,9.1021,63600.0
2010-07-12 15:30:00,12.87,12.88,12.81,12.85,96200.0,9.1092,9.1163,9.0668,9.0951,96200.0
2010-07-12 15:40:00,12.86,12.88,12.81,12.81,157800.0,9.1021,9.1163,9.0668,9.0668,157800.0
2010-07-12 15:50:00,12.82,12.85,12.81,12.85,259600.0,9.0738,9.0951,9.0668,9.0951,259600.0
2010-07-13 09:30:00,13.0,13.0,12.92,12.97,187200.0,9.2012,9.2012,9.1446,9.18,187200.0
2010-07-13 09:40:00,12.98,13.02,12.83,12.84,166200.0,9.1871,9.2154,9.0809,9.088,166200.0
2010-07-13 09:50:00,12.84,12.88,12.8,12.86,80800.0,9.088,9.1163,9.0597,9.1021,80800.0
2010-07-13 10:00:00,12.87,13.0,12.87,12.95,124800.0,9.1092,9.2012,9.1092,9.1658,124800.0
2010-07-13 10:10:00,12.95,12.96,12.94,12.95,42200.0,9.1658,9.1729,9.1588,9.1658,42200.0
2010-07-13 10:20:00,12.94,12.95,12.88,12.9,173800.0,9.1588,9.1658,9.1163,9.1305,173800.0
2010-07-13 10:30:00,12.9,12.93,12.87,12.93,124200.0,9.1305,9.1517,9.1092,9.1517,124200.0
2010-07-13 10:40:00,12.94,12.94,12.88,12.9,59000.0,9.1588,9.1588,9.1163,9.1305,59000.0
2010-07-13 10:50:00,12.9,12.92,12.88,12.89,43600.0,9.1305,9.1446,9.1163,9.1234,43600.0
2010-07-13 11:00:00,12.88,12.96,12.88,12.95,56200.0,9.1163,9.1729,9.1163,9.1658,56200.0
2010-07-13 11:10:00,12.95,12.97,12.94,12.96,71000.0,9.1658,9.18,9.1588,9.1729,71000.0
2010-07-13 11:20:00,12.97,12.97,12.93,12.93,66000.0,9.18,9.18,9.1517,9.1517,66000.0
2010-07-13 11:30:00,12.93,13.0,12.93,12.96,129600.0,9.1517,9.2012,9.1517,9.1729,129600.0
2010-07-13 11:40:00,12.97,13.0,12.95,12.99,109000.0,9.18,9.2012,9.1658,9.1942,109000.0
2010-07-13 11:50:00,13.0,13.04,12.98,12.99,45400.0,9.2012,9.2295,9.1871,9.1942,45400.0
2010-07-13 12:00:00,12.99,13.0,12.97,12.99,43400.0,9.1942,9.2012,9.18,9.1942,43400.0
2010-07-13 12:10:00,13.0,13.01,12.97,13.0,44600.0,9.2012,9.2083,9.18,9.2012,44600.0
2010-07-13 12:20:00,13.0,13.03,12.96,13.02,124800.0,9.2012,9.2225,9.1729,9.2154,124800.0
2010-07-13 12:30:00,13.02,13.05,13.02,13.05,9600.0,9.2154,9.2366,9.2154,9.2366,9600.0
2010-07-13 12:40:00,13.05,13.05,12.99,13.02,63000.0,9.2366,9.2366,9.1942,9.2154,63000.0
2010-07-13 12:50:00,13.02,13.08,13.02,13.03,44400.0,9.2154,9.2579,9.2154,9.2225,44400.0
2010-07-13 13:00:00,13.03,13.1,13.03,13.1,33600.0,9.2225,9.272,9.2225,9.272,33600.0
2010-07-13 13:10:00,13.09,13.09,13.01,13.01,70800.0,9.2649,9.2649,9.2083,9.2083,70800.0
2010-07-13 13:20:00,13.01,13.02,12.97,12.99,239400.0,9.2083,9.2154,9.18,9.1942,239400.0
2010-07-13 13:30:00,12.99,13.01,12.96,12.98,68200.0,9.1942,9.2083,9.1729,9.1871,68200.0
2010-07-13 13:40:00,12.97,12.99,12.96,12.97,41400.0,9.18,9.1942,9.1729,9.18,41400.0
2010-07-13 13:50:00,12.97,12.97,12.93,12.96,40400.0,9.18,9.18,9.1517,9.1729,40400.0
2010-07-13 14:00:00,12.96,13.02,12.95,13.0,26200.0,9.1729,9.2154,9.1658,9.2012,26200.0
2010-07-13 14:10:00,12.99,13.05,12.99,13.04,48000.0,9.1942,9.2366,9.1942,9.2295,48000.0
2010-07-13 14:20:00,13.05,13.05,13.01,13.02,22800.0,9.2366,9.2366,9.2083,9.2154,22800.0
2010-07-13 14:30:00,13.02,13.06,13.02,13.05,18400.0,9.2154,9.2437,9.2154,9.2366,18400.0
2010-07-13 14:40:00,13.05,13.07,13.03,13.05,24000.0,9.2366,9.2508,9.2225,9.2366,24000.0
2010-07-13 14:50:00,13.06,13.06,13.05,13.06,29400.0,9.2437,9.2437,9.2366,9.2437,29400.0
2010-07-13 15:00:00,13.06,13.14,13.06,13.1,102000.0,9.2437,9.3003,9.2437,9.272,102000.0
2010-07-13 15:10:00,13.1,13.13,13.09,13.12,79000.0,9.272,9.2932,9.2649,9.2862,79000.0
2010-07-13 15:20:00,13.12,13.18,13.11,13.17,151200.0,9.2862,9.3286,9.2791,9.3216,151200.0
2010-07-13 15:30:00,13.17,13.17,13.12,13.15,126800.0,9.3216,9.3216,9.2862,9.3074,126800.0
2010-07-13 15:40:00,13.15,13.17,13.13,13.13,167600.0,9.3074,9.3216,9.2932,9.2932,167600.0
2010-07-13 15:50:00,13.13,13.15,13.06,13.12,562200.0,9.2932,9.3074,9.2437,9.2862,562200.0
2010-07-14 09:30:00,13.03,13.03,12.81,12.92,117200.0,9.2225,9.2225,9.0668,9.1446,117200.0
2010-07-14 09:40:00,12.93,12.96,12.81,12.88,69800.0,9.1517,9.1729,9.0668,9.1163,69800.0
2010-07-14 09:50:00,12.88,12.88,12.8,12.81,34400.0,9.1163,9.1163,9.0597,9.0668,34400.0
2010-07-14 10:00:00,12.81,12.85,12.76,12.83,36800.0,9.0668,9.0951,9.0314,9.0809,36800.0
2010-07-14 10:10:00,12.85,12.88,12.84,12.88,21400.0,9.0951,9.1163,9.088,9.1163,21400.0
2010-07-14 10:20:00,12.88,12.99,12.88,12.93,46200.0,9.1163,9.1942,9.1163,9.1517,46200.0
2010-07-14 10:30:00,12.94,12.95,12.88,12.88,18600.0,9.1588,9.1658,9.1163,9.1163,18600.0
2010-07-14 10:40:00,12.88,12.95,12.87,12.94,29400.0,9.1163,9.1658,9.1092,9.1588,29400.0
2010-07-14 10:50:00,12.94,12.94,12.89,12.93,23800.0,9.1588,9.1588,9.1234,9.1517,23800.0
2010-07-14 11:00:00,12.93,12.96,12.9,12.94,18800.0,9.1517,9.1729,9.1305,9.1588,18800.0
2010-07-14 11:10:00,12.94,12.95,12.89,12.95,27600.0,9.1588,9.1658,9.1234,9.1658,27600.0
2010-07-14 11:20:00,12.95,12.97,12.92,12.94,17600.0,9.1658,9.18,9.1446,9.1588,17600.0
2010-07-14 11:30:00,12.94,12.97,12.94,12.97,19600.0,9.1588,9.18,9.1588,9.18,19600.0
2010-07-14 11:40:00,12.97,13.02,12.96,13.01,35000.0,9.18,9.2154,9.1729,9.2083,35000.0
2010-07-14 11:50:00,13.01,13.03,12.99,12.99,31000.0,9.2083,9.2225,9.1942,9.1942,31000.0
2010-07-14 12:00:00,12.98,12.99,12.93,12.94,57200.0,9.1871,9.1942,9.1517,9.1588,57200.0
2010-07-14 12:10:00,12.94,12.94,12.9,12.9,83000.0,9.1588,9.1588,9.1305,9.1305,83000.0
2010-07-14 12:20:00,12.9,12.92,12.9,12.92,22400.0,9.1305,9.1446,9.1305,9.1446,22400.0
2010-07-14 12:30:00,12.92,12.94,12.9,12.93,12000.0,9.1446,9.1588,9.1305,9.1517,12000.0
2010-07-14 12:40:00,12.93,12.95,12.93,12.93,13200.0,9.1517,9.1658,9.1517,9.1517,13200.0
2010-07-14 12:50:00,12.93,12.93,12.88,12.9,14800.0,9.1517,9.1517,9.1163,9.1305,14800.0
2010-07-14 13:00:00,12.9,12.9,12.86,12.88,48600.0,9.1305,9.1305,9.1021,9.1163,48600.0
2010-07-14 13:10:00,12.88,12.94,12.88,12.92,29200.0,9.1163,9.1588,9.1163,9.1446,29200.0
2010-07-14 13:20:00,12.92,12.93,12.9,12.91,25000.0,9.1446,9.1517,9.1305,9.1375,25000.0
2010-07-14 13:30:00,12.91,12.92,12.85,12.86,54600.0,9.1375,9.1446,9.0951,9.1021,54600.0
2010-07-14 13:40:00,12.85,12.86,12.8,12.8,82200.0,9.0951,9.1021,9.0597,9.0597,82200.0
2010-07-14 13:50:00,12.8,12.8,12.74,12.76,112600.0,9.0597,9.0597,9.0172,9.0314,112600.0
2010-07-14 14:00:00,12.76,12.77,12.71,12.74,82600.0,9.0314,9.0384,8.996,9.0172,82600.0
2010-07-14 14:10:00,12.74,12.75,12.72,12.72,46400.0,9.0172,9.0243,9.0031,9.0031,46400.0
2010-07-14 14:20:00,12.73,12.74,12.69,12.71,37400.0,9.0101,9.0172,8.9818,8.996,37400.0
2010-07-14 14:30:00,12.71,12.74,12.71,12.71,51200.0,8.996,9.0172,8.996,8.996,51200.0
2010-07-14 14:40:00,12.72,12.75,12.71,12.73,70000.0,9.0031,9.0243,8.996,9.0101,70000.0
2010-07-14 14:50:00,12.74,12.76,12.73,12.74,62400.0,9.0172,9.0314,9.0101,9.0172,62400.0
2010-07-14 15:00:00,12.75,12.79,12.74,12.74,49400.0,9.0243,9.0526,9.0172,9.0172,49400.0
2010-07-14 15:10:00,12.75,12.76,12.74,12.74,155600.0,9.0243,9.0314,9.0172,9.0172,155600.0
2010-07-14 15:20:00,12.74,12.76,12.74,12.74,87600.0,9.0172,9.0314,9.0172,9.0172,87600.0
2010-07-14 15:30:00,12.74,12.75,12.72,12.74,65000.0,9.0172,9.0243,9.0031,9.0172,65000.0
2010-07-14 15:40:00,12.74,12.75,12.7,12.74,168800.0,9.0172,9.0243,8.9889,9.0172,168800.0
2010-07-14 15:50:00,12.74,12.76,12.72,12.74,276200.0,9.0172,9.0314,9.0031,9.0172,276200.0
2010-07-15 09:30:00,12.72,12.81,12.63,12.65,106800.0,9.0031,9.0668,8.9394,8.9535,106800.0
2010-07-15 09:40:00,12.64,12.64,12.5,12.55,354800.0,8.9464,8.9464,8.8473,8.8827,354800.0
2010-07-15 09:50:00,12.54,12.57,12.52,12.55,319600.0,8.8757,8.8969,8.8615,8.8827,319600.0
2010-07-15 10:00:00,12.55,12.55,12.42,12.5,377200.0,8.8827,8.8827,8.7907,8.8473,377200.0
2010-07-15 10:10:00,12.5,12.5,12.43,12.46,154000.0,8.8473,8.8473,8.7978,8.819,154000.0
2010-07-15 10:20:00,12.45,12.51,12.44,12.49,133200.0,8.812,8.8544,8.8049,8.8403,133200.0
2010-07-15 10:30:00,12.49,12.53,12.46,12.53,90400.0,8.8403,8.8686,8.819,8.8686,90400.0
2010-07-15 10:40:00,12.54,12.55,12.49,12.49,123400.0,8.8757,8.8827,8.8403,8.8403,123400.0
2010-07-15 10:50:00,12.49,12.51,12.47,12.5,81600.0,8.8403,8.8544,8.8261,8.8473,81600.0
2010-07-15 11:00:00,12.5,12.53,12.44,12.47,78000.0,8.8473,8.8686,8.8049,8.8261,78000.0
2010-07-15 11:10:00,12.47,12.48,12.44,12.45,75200.0,8.8261,8.8332,8.8049,8.812,75200.0
2010-07-15 11:20:00,12.45,12.49,12.45,12.49,62400.0,8.812,8.8403,8.812,8.8403,62400.0
2010-07-15 11:30:00,12.49,12.49,12.45,12.47,96600.0,8.8403,8.8403,8.812,8.8261,96600.0
2010-07-15 11:40:00,12.47,12.47,12.44,12.44,85200.0,8.8261,8.8261,8.8049,8.8049,85200.0
2010-07-15 11:50:00,12.45,12.45,12.42,12.42,50400.0,8.812,8.812,8.7907,8.7907,50400.0
2010-07-15 12:00:00,12.42,12.43,12.38,12.38,84600.0,8.7907,8.7978,8.7624,8.7624,84600.0
2010-07-15 12:10:00,12.38,12.43,12.38,12.41,70400.0,8.7624,8.7978,8.7624,8.7836,70400.0
2010-07-15 12:20:00,12.4,12.44,12.4,12.42,338600.0,8.7766,8.8049,8.7766,8.7907,338600.0
2010-07-15 12:30:00,12.42,12.47,12.42,12.45,60200.0,8.7907,8.8261,8.7907,8.812,60200.0
2010-07-15 12:40:00,12.45,12.47,12.44,12.47,28600.0,8.812,8.8261,8.8049,8.8261,28600.0
2010-07-15 12:50:00,12.46,12.47,12.43,12.44,35200.0,8.819,8.8261,8.7978,8.8049,35200.0
2010-07-15 13:00:00,12.44,12.48,12.44,12.46,95600.0,8.8049,8.8332,8.8049,8.819,95600.0
2010-07-15 13:10:00,12.46,12.5,12.44,12.5,125000.0,8.819,8.8473,8.8049,8.8473,125000.0
2010-07-15 13:20:00,12.5,12.52,12.49,12.49,152600.0,8.8473,8.8615,8.8403,8.8403,152600.0
2010-07-15 13:30:00,12.5,12.54,12.5,12.53,54200.0,8.8473,8.8757,8.8473,8.8686,54200.0
2010-07-15 13:40:00,12.54,12.56,12.51,12.54,49800.0,8.8757,8.8898,8.8544,8.8757,49800.0
2010-07-15 13:50:00,12.54,12.56,12.52,12.55,70000.0,8.8757,8.8898,8.8615,8.8827,70000.0
2010-07-15 14:00:00,12.55,12.57,12.54,12.54,61200.0,8.8827,8.8969,8.8757,8.8757,61200.0
2010-07-15 14:10:00,12.54,12.56,12.52,12.55,58800.0,8.8757,8.8898,8.8615,8.8827,58800.0
2010-07-15 14:20:00,12.56,12.62,12.55,12.62,145000.0,8.8898,8.9323,8.8827,8.9323,145000.0
2010-07-15 14:30:00,12.62,12.64,12.58,12.58,90800.0,8.9323,8.9464,8.904,8.904,90800.0
2010-07-15 14:40:00,12.59,12.61,12.57,12.6,46400.0,8.911,8.9252,8.8969,8.9181,46400.0
2010-07-15 14:50:00,12.59,12.59,12.56,12.58,70800.0,8.911,8.911,8.8898,8.904,70800.0
2010-07-15 15:00:00,12.58,12.6,12.53,12.54,93800.0,8.904,8.9181,8.8686,8.8757,93800.0
2010-07-15 15:10:00,12.54,12.54,12.49,12.53,72400.0,8.8757,8.8757,8.8403,8.8686,72400.0
2010-07-15 15:20:00,12.53,12.56,12.49,12.56,89800.0,8.8686,8.8898,8.8403,8.8898,89800.0
2010-07-15 15:30:00,12.55,12.62,12.54,12.59,145600.0,8.8827,8.9323,8.8757,8.911,145600.0
2010-07-15 15:40:00,12.59,12.68,12.57,12.63,177800.0,8.911,8.9747,8.8969,8.9394,177800.0
2010-07-15 15:50:00,12.63,12.65,12.63,12.63,296400.0,8.9394,8.9535,8.9394,8.9394,296400.0
2010-07-16 09:30:00,12.55,12.59,12.41,12.42,37400.0,8.8827,8.911,8.7836,8.7907,37400.0
2010-07-16 09:40:00,12.42,12.47,12.37,12.41,54800.0,8.7907,8.8261,8.7553,8.7836,54800.0
2010-07-16 09:50:00,12.41,12.45,12.3,12.32,105200.0,8.7836,8.812,8.7058,8.7199,105200.0
2010-07-16 10:00:00,12.31,12.32,12.21,12.24,81200.0,8.7129,8.7199,8.6421,8.6633,81200.0
2010-07-16 10:10:00,12.23,12.33,12.22,12.32,119800.0,8.6562,8.727,8.6492,8.7199,119800.0
2010-07-16 10:20:00,12.32,12.34,12.31,12.33,130200.0,8.7199,8.7341,8.7129,8.727,130200.0
2010-07-16 10:30:00,12.32,12.35,12.29,12.31,77600.0,8.7199,8.7412,8.6987,8.7129,77600.0
2010-07-16 10:40:00,12.31,12.35,12.29,12.3,66800.0,8.7129,8.7412,8.6987,8.7058,66800.0
2010-07-16 10:50:00,12.3,12.36,12.3,12.33,75800.0,8.7058,8.7482,8.7058,8.727,75800.0
2010-07-16 11:00:00,12.33,12.34,12.29,12.3,64600.0,8.727,8.7341,8.6987,8.7058,64600.0
2010-07-16 11:10:00,12.31,12.32,12.27,12.29,28800.0,8.7129,8.7199,8.6845,8.6987,28800.0
2010-07-16 11:20:00,12.29,12.29,12.21,12.22,100200.0,8.6987,8.6987,8.6421,8.6492,100200.0
2010-07-16 11:30:00,12.22,12.22,12.18,12.2,90000.0,8.6492,8.6492,8.6208,8.635,90000.0
2010-07-16 11:40:00,12.19,12.24,12.19,12.2,58600.0,8.6279,8.6633,8.6279,8.635,58600.0
2010-07-16 11:50:00,12.2,12.22,12.14,12.15,77800.0,8.635,8.6492,8.5925,8.5996,77800.0
2010-07-16 12:00:00,12.15,12.18,12.11,12.13,61600.0,8.5996,8.6208,8.5713,8.5855,61600.0
2010-07-16 12:10:00,12.13,12.17,12.1,12.1,66000.0,8.5855,8.6138,8.5642,8.5642,66000.0
2010-07-16 12:20:00,12.1,12.11,12.08,12.08,88000.0,8.5642,8.5713,8.5501,8.5501,88000.0
2010-07-16 12:30:00,12.08,12.09,12.05,12.06,52400.0,8.5501,8.5571,8.5288,8.5359,52400.0
2010-07-16 12:40:00,12.06,12.09,12.04,12.06,60600.0,8.5359,8.5571,8.5218,8.5359,60600.0
2010-07-16 12:50:00,12.06,12.08,12.02,12.02,67800.0,8.5359,8.5501,8.5076,8.5076,67800.0
2010-07-16 13:00:00,12.02,12.05,11.99,11.99,159400.0,8.5076,8.5288,8.4864,8.4864,159400.0
2010-07-16 13:10:00,11.99,12.02,11.93,11.93,292000.0,8.4864,8.5076,8.4439,8.4439,292000.0
2010-07-16 13:20:00,11.93,11.97,11.9,11.9,176200.0,8.4439,8.4722,8.4227,8.4227,176200.0
2010-07-16 13:30:00,11.9,11.96,11.88,11.88,199800.0,8.4227,8.4651,8.4085,8.4085,199800.0
2010-07-16 13:40:00,11.88,11.9,11.85,11.9,140600.0,8.4085,8.4227,8.3873,8.4227,140600.0
2010-07-16 13:50:00,11.9,11.93,11.85,11.93,82000.0,8.4227,8.4439,8.3873,8.4439,82000.0
2010-07-16 14:00:00,11.92,11.95,11.92,11.95,104800.0,8.4368,8.4581,8.4368,8.4581,104800.0
2010-07-16 14:10:00,11.95,11.97,11.94,11.95,164800.0,8.4581,8.4722,8.451,8.4581,164800.0
2010-07-16 14:20:00,11.94,11.99,11.94,11.95,63200.0,8.451,8.4864,8.451,8.4581,63200.0
2010-07-16 14:30:00,11.95,11.99,11.95,11.97,112000.0,8.4581,8.4864,8.4581,8.4722,112000.0
2010-07-16 14:40:00,11.97,12.01,11.97,11.97,56400.0,8.4722,8.5005,8.4722,8.4722,56400.0
2010-07-16 14:50:00,11.97,11.98,11.95,11.95,138800.0,8.4722,8.4793,8.4581,8.4581,138800.0
2010-07-16 15:00:00,11.95,11.99,11.95,11.98,186400.0,8.4581,8.4864,8.4581,8.4793,186400.0
2010-07-16 15:10:00,11.99,12.0,11.97,11.98,151000.0,8.4864,8.4934,8.4722,8.4793,151000.0
2010-07-16 15:20:00,11.98,11.98,11.92,11.95,421400.0,8.4793,8.4793,8.4368,8.4581,421400.0
2010-07-16 15:30:00,11.95,11.99,11.94,11.95,114000.0,8.4581,8.4864,8.451,8.4581,114000.0
2010-07-16 15:40:00,11.95,11.97,11.9,11.9,201400.0,8.4581,8.4722,8.4227,8.4227,201400.0
2010-07-16 15:50:00,11.9,11.96,11.9,11.93,377800.0,8.4227,8.4651,8.4227,8.4439,377800.0
2010-07-19 09:30:00,12.01,12.01,11.85,11.88,104200.0,8.5005,8.5005,8.3873,8.4085,104200.0
2010-07-19 09:40:00,11.87,11.94,11.79,11.81,215000.0,8.4014,8.451,8.3448,8.359,215000.0
2010-07-19 09:50:00,11.81,11.93,11.8,11.9,92800.0,8.359,8.4439,8.3519,8.4227,92800.0
2010-07-19 10:00:00,11.9,11.94,11.84,11.87,134000.0,8.4227,8.451,8.3802,8.4014,134000.0
2010-07-19 10:10:00,11.86,11.9,11.83,11.9,94000.0,8.3944,8.4227,8.3731,8.4227,94000.0
2010-07-19 10:20:00,11.9,11.91,11.84,11.86,191000.0,8.4227,8.4297,8.3802,8.3944,191000.0
2010-07-19 10:30:00,11.85,11.92,11.84,11.85,113400.0,8.3873,8.4368,8.3802,8.3873,113400.0
2010-07-19 10:40:00,11.86,11.9,11.83,11.84,128000.0,8.3944,8.4227,8.3731,8.3802,128000.0
2010-07-19 10:50:00,11.84,11.88,11.81,11.86,240800.0,8.3802,8.4085,8.359,8.3944,240800.0
2010-07-19 11:00:00,11.87,11.91,11.85,11.86,161400.0,8.4014,8.4297,8.3873,8.3944,161400.0
2010-07-19 11:10:00,11.87,11.95,11.87,11.92,84000.0,8.4014,8.4581,8.4014,8.4368,84000.0
2010-07-19 11:20:00,11.92,11.98,11.92,11.97,61400.0,8.4368,8.4793,8.4368,8.4722,61400.0
2010-07-19 11:30:00,11.97,11.98,11.95,11.96,58400.0,8.4722,8.4793,8.4581,8.4651,58400.0
2010-07-19 11:40:00,11.97,11.99,11.96,11.99,35600.0,8.4722,8.4864,8.4651,8.4864,35600.0
2010-07-19 11:50:00,11.99,12.06,11.99,12.05,69400.0,8.4864,8.5359,8.4864,8.5288,69400.0
2010-07-19 12:00:00,12.05,12.05,12.01,12.03,74200.0,8.5288,8.5288,8.5005,8.5147,74200.0
2010-07-19 12:10:00,12.03,12.05,11.98,12.05,48600.0,8.5147,8.5288,8.4793,8.5288,48600.0
2010-07-19 12:20:00,12.05,12.09,12.04,12.09,61800.0,8.5288,8.5571,8.5218,8.5571,61800.0
2010-07-19 12:30:00,12.09,12.11,12.05,12.1,37600.0,8.5571,8.5713,8.5288,8.5642,37600.0
2010-07-19 12:40:00,12.11,12.18,12.1,12.18,170200.0,8.5713,8.6208,8.5642,8.6208,170200.0
2010-07-19 12:50:00,12.18,12.21,12.08,12.11,52800.0,8.6208,8.6421,8.5501,8.5713,52800.0
2010-07-19 13:00:00,12.12,12.13,12.09,12.11,49400.0,8.5784,8.5855,8.5571,8.5713,49400.0
2010-07-19 13:10:00,12.11,12.11,12.06,12.07,27200.0,8.5713,8.5713,8.5359,8.543,27200.0
2010-07-19 13:20:00,12.07,12.1,12.06,12.09,37400.0,8.543,8.5642,8.5359,8.5571,37400.0
2010-07-19 13:30:00,12.09,12.12,12.03,12.03,60800.0,8.5571,8.5784,8.5147,8.5147,60800.0
2010-07-19 13:40:00,12.03,12.04,11.99,12.02,60600.0,8.5147,8.5218,8.4864,8.5076,60600.0
2010-07-19 13:50:00,12.02,12.02,11.99,12.01,64600.0,8.5076,8.5076,8.4864,8.5005,64600.0
2010-07-19 14:00:00,12.01,12.06,12.01,12.06,71200.0,8.5005,8.5359,8.5005,8.5359,71200.0
2010-07-19 14:10:00,12.06,12.09,12.06,12.09,64200.0,8.5359,8.5571,8.5359,8.5571,64200.0
2010-07-19 14:20:00,12.09,12.09,12.05,12.06,75600.0,8.5571,8.5571,8.5288,8.5359,75600.0
2010-07-19 14:30:00,12.06,12.13,12.06,12.13,187200.0,8.5359,8.5855,8.5359,8.5855,187200.0
2010-07-19 14:40:00,12.13,12.19,12.12,12.17,53600.0,8.5855,8.6279,8.5784,8.6138,53600.0
2010-07-19 14:50:00,12.17,12.21,12.16,12.17,79800.0,8.6138,8.6421,8.6067,8.6138,79800.0
2010-07-19 15:00:00,12.17,12.23,12.15,12.22,75000.0,8.6138,8.6562,8.5996,8.6492,75000.0
2010-07-19 15:10:00,12.22,12.25,12.22,12.23,106800.0,8.6492,8.6704,8.6492,8.6562,106800.0
2010-07-19 15:20:00,12.24,12.24,12.15,12.17,90800.0,8.6633,8.6633,8.5996,8.6138,90800.0
2010-07-19 15:30:00,12.17,12.18,12.13,12.15,194600.0,8.6138,8.6208,8.5855,8.5996,194600.0
2010-07-19 15:40:00,12.15,12.2,12.13,12.18,206600.0,8.5996,8.635,8.5855,8.6208,206600.0
2010-07-19 15:50:00,12.19,12.21,12.15,12.18,211000.0,8.6279,8.6421,8.5996,8.6208,211000.0
2010-07-20 09:30:00,11.98,12.05,11.92,11.98,47800.0,8.4793,8.5288,8.4368,8.4793,47800.0
2010-07-20 09:40:00,12.01,12.08,11.97,12.03,95000.0,8.5005,8.5501,8.4722,8.5147,95000.0
2010-07-20 09:50:00,12.03,12.19,12.02,12.18,62400.0,8.5147,8.6279,8.5076,8.6208,62400.0
2010-07-20 10:00:00,12.17,12.19,12.02,12.05,303000.0,8.6138,8.6279,8.5076,8.5288,303000.0
2010-07-20 10:10:00,12.04,12.09,11.99,12.09,106800.0,8.5218,8.5571,8.4864,8.5571,106800.0
2010-07-20 10:20:00,12.08,12.15,12.06,12.12,41200.0,8.5501,8.5996,8.5359,8.5784,41200.0
2010-07-20 10:30:00,12.11,12.15,12.05,12.12,61400.0,8.5713,8.5996,8.5288,8.5784,61400.0
2010-07-20 10:40:00,12.12,12.2,12.12,12.18,45600.0,8.5784,8.635,8.5784,8.6208,45600.0
2010-07-20 10:50:00,12.17,12.2,12.11,12.15,48800.0,8.6138,8.635,8.5713,8.5996,48800.0
2010-07-20 11:00:00,12.15,12.17,12.1,12.15,104800.0,8.5996,8.6138,8.5642,8.5996,104800.0
2010-07-20 11:10:00,12.16,12.31,12.15,12.3,211200.0,8.6067,8.7129,8.5996,8.7058,211200.0
2010-07-20 11:20:00,12.29,12.29,12.24,12.28,78000.0,8.6987,8.6987,8.6633,8.6916,78000.0
2010-07-20 11:30:00,12.27,12.3,12.22,12.22,76600.0,8.6845,8.7058,8.6492,8.6492,76600.0
2010-07-20 11:40:00,12.22,12.24,12.18,12.24,51000.0,8.6492,8.6633,8.6208,8.6633,51000.0
2010-07-20 11:50:00,12.25,12.26,12.2,12.22,71800.0,8.6704,8.6775,8.635,8.6492,71800.0
2010-07-20 12:00:00,12.21,12.22,12.17,12.22,62400.0,8.6421,8.6492,8.6138,8.6492,62400.0
2010-07-20 12:10:00,12.22,12.22,12.13,12.17,61000.0,8.6492,8.6492,8.5855,8.6138,61000.0
2010-07-20 12:20:00,12.16,12.2,12.15,12.19,18200.0,8.6067,8.635,8.5996,8.6279,18200.0
2010-07-20 12:30:00,12.19,12.21,12.17,12.17,27000.0,8.6279,8.6421,8.6138,8.6138,27000.0
2010-07-20 12:40:00,12.18,12.24,12.18,12.22,35600.0,8.6208,8.6633,8.6208,8.6492,35600.0
2010-07-20 12:50:00,12.22,12.22,12.13,12.2,188600.0,8.6492,8.6492,8.5855,8.635,188600.0
2010-07-20 13:00:00,12.2,12.24,12.2,12.22,71800.0,8.635,8.6633,8.635,8.6492,71800.0
2010-07-20 13:10:00,12.22,12.25,12.18,12.25,74600.0,8.6492,8.6704,8.6208,8.6704,74600.0
2010-07-20 13:20:00,12.25,12.27,12.24,12.26,15000.0,8.6704,8.6845,8.6633,8.6775,15000.0
2010-07-20 13:30:00,12.26,12.36,12.26,12.35,36400.0,8.6775,8.7482,8.6775,8.7412,36400.0
2010-07-20 13:40:00,12.35,12.37,12.33,12.35,81800.0,8.7412,8.7553,8.727,8.7412,81800.0
2010-07-20 13:50:00,12.35,12.38,12.35,12.36,103000.0,8.7412,8.7624,8.7412,8.7482,103000.0
2010-07-20 14:00:00,12.37,12.37,12.31,12.32,48800.0,8.7553,8.7553,8.7129,8.7199,48800.0
2010-07-20 14:10:00,12.32,12.34,12.31,12.33,52800.0,8.7199,8.7341,8.7129,8.727,52800.0
2010-07-20 14:20:00,12.32,12.32,12.26,12.3,92600.0,8.7199,8.7199,8.6775,8.7058,92600.0
2010-07-20 14:30:00,12.3,12.34,12.3,12.31,117800.0,8.7058,8.7341,8.7058,8.7129,117800.0
2010-07-20 14:40:00,12.31,12.35,12.29,12.34,162800.0,8.7129,8.7412,8.6987,8.7341,162800.0
2010-07-20 14:50:00,12.34,12.35,12.31,12.33,89600.0,8.7341,8.7412,8.7129,8.727,89600.0
2010-07-20 15:00:00,12.33,12.37,12.31,12.35,91800.0,8.727,8.7553,8.7129,8.7412,91800.0
2010-07-20 15:10:00,12.35,12.39,12.34,12.36,112400.0,8.7412,8.7695,8.7341,8.7482,112400.0
2010-07-20 15:20:00,12.36,12.44,12.35,12.43,189200.0,8.7482,8.8049,8.7412,8.7978,189200.0
2010-07-20 15:30:00,12.43,12.49,12.43,12.45,237800.0,8.7978,8.8403,8.7978,8.812,237800.0
2010-07-20 15:40:00,12.45,12.49,12.42,12.49,335800.0,8.812,8.8403,8.7907,8.8403,335800.0
2010-07-20 15:50:00,12.49,12.53,12.45,12.48,807200.0,8.8403,8.8686,8.812,8.8332,807200.0
2010-07-21 09:30:00,12.66,12.85,12.65,12.72,352800.0,8.9606,9.0951,8.9535,9.0031,352800.0
2010-07-21 09:40:00,12.71,12.73,12.63,12.69,392200.0,8.996,9.0101,8.9394,8.9818,392200.0
2010-07-21 09:50:00,12.7,12.7,12.49,12.53,282800.0,8.9889,8.9889,8.8403,8.8686,282800.0
2010-07-21 10:00:00,12.52,12.59,12.47,12.56,249000.0,8.8615,8.911,8.8261,8.8898,249000.0
2010-07-21 10:10:00,12.56,12.72,12.56,12.68,479600.0,8.8898,9.0031,8.8898,8.9747,479600.0
2010-07-21 10:20:00,12.68,12.74,12.65,12.72,202600.0,8.9747,9.0172,8.9535,9.0031,202600.0
2010-07-21 10:30:00,12.72,12.74,12.66,12.66,202600.0,9.0031,9.0172,8.9606,8.9606,202600.0
2010-07-21 10:40:00,12.67,12.76,12.65,12.76,179800.0,8.9677,9.0314,8.9535,9.0314,179800.0
2010-07-21 10:50:00,12.75,12.85,12.75,12.84,194000.0,9.0243,9.0951,9.0243,9.088,194000.0
2010-07-21 11:00:00,12.85,12.89,12.81,12.88,321600.0,9.0951,9.1234,9.0668,9.1163,321600.0
2010-07-21 11:10:00,12.88,12.88,12.71,12.72,276200.0,9.1163,9.1163,8.996,9.0031,276200.0
2010-07-21 11:20:00,12.72,12.78,12.65,12.74,251400.0,9.0031,9.0455,8.9535,9.0172,251400.0
2010-07-21 11:30:00,12.74,12.79,12.71,12.78,71400.0,9.0172,9.0526,8.996,9.0455,71400.0
2010-07-21 11:40:00,12.78,12.8,12.7,12.71,106000.0,9.0455,9.0597,8.9889,8.996,106000.0
2010-07-21 11:50:00,12.71,12.75,12.7,12.75,106800.0,8.996,9.0243,8.9889,9.0243,106800.0
2010-07-21 12:00:00,12.75,12.79,12.72,12.73,72200.0,9.0243,9.0526,9.0031,9.0101,72200.0
2010-07-21 12:10:00,12.73,12.79,12.72,12.75,83400.0,9.0101,9.0526,9.0031,9.0243,83400.0
2010-07-21 12:20:00,12.75,12.81,12.74,12.79,73400.0,9.0243,9.0668,9.0172,9.0526,73400.0
2010-07-21 12:30:00,12.78,12.87,12.78,12.87,133000.0,9.0455,9.1092,9.0455,9.1092,133000.0
2010-07-21 12:40:00,12.87,12.88,12.84,12.84,43400.0,9.1092,9.1163,9.088,9.088,43400.0
2010-07-21 12:50:00,12.85,12.85,12.78,12.78,57400.0,9.0951,9.0951,9.0455,9.0455,57400.0
2010-07-21 13:00:00,12.78,12.81,12.76,12.8,55800.0,9.0455,9.0668,9.0314,9.0597,55800.0
2010-07-21 13:10:00,12.8,12.81,12.77,12.77,70600.0,9.0597,9.0668,9.0384,9.0384,70600.0
2010-07-21 13:20:00,12.77,12.8,12.76,12.79,67200.0,9.0384,9.0597,9.0314,9.0526,67200.0
2010-07-21 13:30:00,12.8,12.83,12.8,12.81,55000.0,9.0597,9.0809,9.0597,9.0668,55000.0
2010-07-21 13:40:00,12.81,12.81,12.75,12.78,158600.0,9.0668,9.0668,9.0243,9.0455,158600.0
2010-07-21 13:50:00,12.79,12.85,12.78,12.8,83800.0,9.0526,9.0951,9.0455,9.0597,83800.0
2010-07-21 14:00:00,12.79,12.8,12.74,12.76,184000.0,9.0526,9.0597,9.0172,9.0314,184000.0
2010-07-21 14:10:00,12.76,12.77,12.63,12.68,408400.0,9.0314,9.0384,8.9394,8.9747,408400.0
2010-07-21 14:20:00,12.67,12.7,12.63,12.65,330000.0,8.9677,8.9889,8.9394,8.9535,330000.0
2010-07-21 14:30:00,12.65,12.7,12.64,12.69,201400.0,8.9535,8.9889,8.9464,8.9818,201400.0
2010-07-21 14:40:00,12.69,12.74,12.67,12.7,136200.0,8.9818,9.0172,8.9677,8.9889,136200.0
2010-07-21 14:50:00,12.69,12.7,12.63,12.65,200200.0,8.9818,8.9889,8.9394,8.9535,200200.0
2010-07-21 15:00:00,12.65,12.7,12.63,12.69,206800.0,8.9535,8.9889,8.9394,8.9818,206800.0
2010-07-21 15:10:00,12.69,12.79,12.68,12.69,206800.0,8.9818,9.0526,8.9747,8.9818,206800.0
2010-07-21 15:20:00,12.69,12.76,12.67,12.72,247200.0,8.9818,9.0314,8.9677,9.0031,247200.0
2010-07-21 15:30:00,12.71,12.75,12.69,12.69,213400.0,8.996,9.0243,8.9818,8.9818,213400.0
2010-07-21 15:40:00,12.69,12.73,12.67,12.71,232600.0,8.9818,9.0101,8.9677,8.996,232600.0
2010-07-21 15:50:00,12.71,12.72,12.67,12.7,464600.0,8.996,9.0031,8.9677,8.9889,464600.0
2010-07-22 09:30:00,12.86,13.03,12.84,12.99,122800.0,9.1021,9.2225,9.088,9.1942,122800.0
2010-07-22 09:40:00,12.99,13.12,12.98,13.07,501200.0,9.1942,9.2862,9.1871,9.2508,501200.0
2010-07-22 09:50:00,13.06,13.1,13.05,13.08,83800.0,9.2437,9.272,9.2366,9.2579,83800.0
2010-07-22 10:00:00,13.09,13.26,13.08,13.16,255400.0,9.2649,9.3853,9.2579,9.3145,255400.0
2010-07-22 10:10:00,13.15,13.22,13.15,13.19,355800.0,9.3074,9.3569,9.3074,9.3357,355800.0
2010-07-22 10:20:00,13.2,13.28,13.2,13.28,260000.0,9.3428,9.3994,9.3428,9.3994,260000.0
2010-07-22 10:30:00,13.28,13.3,13.24,13.29,105400.0,9.3994,9.4136,9.3711,9.4065,105400.0
2010-07-22 10:40:00,13.3,13.38,13.29,13.35,159200.0,9.4136,9.4702,9.4065,9.449,159200.0
2010-07-22 10:50:00,13.34,13.45,13.33,13.43,263800.0,9.4419,9.5197,9.4348,9.5056,263800.0
2010-07-22 11:00:00,13.43,13.45,13.31,13.33,292000.0,9.5056,9.5197,9.4206,9.4348,292000.0
2010-07-22 11:10:00,13.31,13.33,13.25,13.31,268000.0,9.4206,9.4348,9.3782,9.4206,268000.0
2010-07-22 11:20:00,13.31,13.31,13.25,13.25,108200.0,9.4206,9.4206,9.3782,9.3782,108200.0
2010-07-22 11:30:00,13.24,13.26,13.16,13.19,87200.0,9.3711,9.3853,9.3145,9.3357,87200.0
2010-07-22 11:40:00,13.19,13.2,13.13,13.14,87200.0,9.3357,9.3428,9.2932,9.3003,87200.0
2010-07-22 11:50:00,13.15,13.15,13.09,13.12,110800.0,9.3074,9.3074,9.2649,9.2862,110800.0
2010-07-22 12:00:00,13.12,13.15,13.1,13.15,66000.0,9.2862,9.3074,9.272,9.3074,66000.0
2010-07-22 12:10:00,13.15,13.16,13.1,13.15,115000.0,9.3074,9.3145,9.272,9.3074,115000.0
2010-07-22 12:20:00,13.15,13.18,13.13,13.18,77000.0,9.3074,9.3286,9.2932,9.3286,77000.0
2010-07-22 12:30:00,13.18,13.18,13.15,13.17,67600.0,9.3286,9.3286,9.3074,9.3216,67600.0
2010-07-22 12:40:00,13.16,13.19,13.14,13.16,57800.0,9.3145,9.3357,9.3003,9.3145,57800.0
2010-07-22 12:50:00,13.16,13.19,13.14,13.15,112200.0,9.3145,9.3357,9.3003,9.3074,112200.0
2010-07-22 13:00:00,13.16,13.16,13.14,13.15,43200.0,9.3145,9.3145,9.3003,9.3074,43200.0
2010-07-22 13:10:00,13.15,13.18,13.15,13.18,118800.0,9.3074,9.3286,9.3074,9.3286,118800.0
2010-07-22 13:20:00,13.19,13.2,13.13,13.13,56000.0,9.3357,9.3428,9.2932,9.2932,56000.0
2010-07-22 13:30:00,13.13,13.13,13.1,13.1,93400.0,9.2932,9.2932,9.272,9.272,93400.0
2010-07-22 13:40:00,13.1,13.13,13.09,13.12,65400.0,9.272,9.2932,9.2649,9.2862,65400.0
2010-07-22 13:50:00,13.12,13.13,13.09,13.11,59600.0,9.2862,9.2932,9.2649,9.2791,59600.0
2010-07-22 14:00:00,13.12,13.17,13.11,13.17,39000.0,9.2862,9.3216,9.2791,9.3216,39000.0
2010-07-22 14:10:00,13.17,13.2,13.16,13.19,61600.0,9.3216,9.3428,9.3145,9.3357,61600.0
2010-07-22 14:20:00,13.19,13.22,13.17,13.22,98800.0,9.3357,9.3569,9.3216,9.3569,98800.0
2010-07-22 14:30:00,13.22,13.22,13.18,13.21,97000.0,9.3569,9.3569,9.3286,9.3499,97000.0
2010-07-22 14:40:00,13.2,13.22,13.19,13.22,57200.0,9.3428,9.3569,9.3357,9.3569,57200.0
2010-07-22 14:50:00,13.22,13.22,13.21,13.21,125400.0,9.3569,9.3569,9.3499,9.3499,125400.0
2010-07-22 15:00:00,13.22,13.24,13.19,13.24,108600.0,9.3569,9.3711,9.3357,9.3711,108600.0
2010-07-22 15:10:00,13.24,13.33,13.22,13.31,124000.0,9.3711,9.4348,9.3569,9.4206,124000.0
2010-07-22 15:20:00,13.31,13.34,13.3,13.31,158600.0,9.4206,9.4419,9.4136,9.4206,158600.0
2010-07-22 15:30:00,13.31,13.32,13.18,13.19,225600.0,9.4206,9.4277,9.3286,9.3357,225600.0
2010-07-22 15:40:00,13.19,13.26,13.17,13.22,374600.0,9.3357,9.3853,9.3216,9.3569,374600.0
2010-07-22 15:50:00,13.22,13.25,13.21,13.23,325600.0,9.3569,9.3782,9.3499,9.364,325600.0
2010-07-23 09:30:00,13.15,13.16,12.93,13.14,80400.0,9.3595,9.3666,9.2029,9.3523,80400.0
2010-07-23 09:40:00,13.15,13.41,13.13,13.15,131600.0,9.3595,9.5445,9.3452,9.3595,131600.0
2010-07-23 09:50:00,13.13,13.18,13.04,13.08,82200.0,9.3452,9.3808,9.2812,9.3096,82200.0
2010-07-23 10:00:00,13.08,13.11,13.03,13.06,68800.0,9.3096,9.331,9.274,9.2954,68800.0
2010-07-23 10:10:00,13.06,13.13,13.03,13.09,57000.0,9.2954,9.3452,9.274,9.3168,57000.0
2010-07-23 10:20:00,13.09,13.11,13.03,13.08,59000.0,9.3168,9.331,9.274,9.3096,59000.0
2010-07-23 10:30:00,13.08,13.13,13.07,13.09,75200.0,9.3096,9.3452,9.3025,9.3168,75200.0
2010-07-23 10:40:00,13.09,13.13,13.08,13.1,151200.0,9.3168,9.3452,9.3096,9.3239,151200.0
2010-07-23 10:50:00,13.11,13.13,13.09,13.09,159000.0,9.331,9.3452,9.3168,9.3168,159000.0
2010-07-23 11:00:00,13.09,13.13,13.08,13.09,265800.0,9.3168,9.3452,9.3096,9.3168,265800.0
2010-07-23 11:10:00,13.09,13.12,13.08,13.1,71000.0,9.3168,9.3381,9.3096,9.3239,71000.0
2010-07-23 11:20:00,13.1,13.1,13.07,13.09,106400.0,9.3239,9.3239,9.3025,9.3168,106400.0
2010-07-23 11:30:00,13.09,13.15,13.08,13.15,86600.0,9.3168,9.3595,9.3096,9.3595,86600.0
2010-07-23 11:40:00,13.15,13.15,13.07,13.11,74800.0,9.3595,9.3595,9.3025,9.331,74800.0
2010-07-23 11:50:00,13.11,13.12,13.06,13.1,79600.0,9.331,9.3381,9.2954,9.3239,79600.0
2010-07-23 12:00:00,13.11,13.18,13.07,13.11,224200.0,9.331,9.3808,9.3025,9.331,224200.0
2010-07-23 12:10:00,13.11,13.13,13.05,13.13,90400.0,9.331,9.3452,9.2883,9.3452,90400.0
2010-07-23 12:20:00,13.13,13.15,13.1,13.13,45000.0,9.3452,9.3595,9.3239,9.3452,45000.0
2010-07-23 12:30:00,13.13,13.14,13.1,13.11,31000.0,9.3452,9.3523,9.3239,9.331,31000.0
2010-07-23 12:40:00,13.1,13.11,13.02,13.05,34400.0,9.3239,9.331,9.2669,9.2883,34400.0
2010-07-23 12:50:00,13.05,13.1,13.04,13.1,22400.0,9.2883,9.3239,9.2812,9.3239,22400.0
2010-07-23 13:00:00,13.09,13.1,13.04,13.07,18800.0,9.3168,9.3239,9.2812,9.3025,18800.0
2010-07-23 13:10:00,13.06,13.19,13.06,13.17,44400.0,9.2954,9.3879,9.2954,9.3737,44400.0
2010-07-23 13:20:00,13.15,13.27,13.15,13.26,33800.0,9.3595,9.4449,9.3595,9.4377,33800.0
2010-07-23 13:30:00,13.26,13.3,13.24,13.28,39200.0,9.4377,9.4662,9.4235,9.452,39200.0
2010-07-23 13:40:00,13.28,13.3,13.26,13.27,47600.0,9.452,9.4662,9.4377,9.4449,47600.0
2010-07-23 13:50:00,13.27,13.34,13.27,13.33,71600.0,9.4449,9.4947,9.4449,9.4876,71600.0
2010-07-23 14:00:00,13.33,13.35,13.28,13.33,73200.0,9.4876,9.5018,9.452,9.4876,73200.0
2010-07-23 14:10:00,13.34,13.36,13.33,13.34,61200.0,9.4947,9.5089,9.4876,9.4947,61200.0
2010-07-23 14:20:00,13.34,13.34,13.28,13.3,45400.0,9.4947,9.4947,9.452,9.4662,45400.0
2010-07-23 14:30:00,13.3,13.31,13.28,13.31,83800.0,9.4662,9.4733,9.452,9.4733,83800.0
2010-07-23 14:40:00,13.31,13.33,13.29,13.32,60200.0,9.4733,9.4876,9.4591,9.4805,60200.0
2010-07-23 14:50:00,13.32,13.38,13.32,13.36,72600.0,9.4805,9.5232,9.4805,9.5089,72600.0
2010-07-23 15:00:00,13.35,13.4,13.34,13.4,73000.0,9.5018,9.5374,9.4947,9.5374,73000.0
2010-07-23 15:10:00,13.4,13.4,13.35,13.38,160400.0,9.5374,9.5374,9.5018,9.5232,160400.0
2010-07-23 15:20:00,13.38,13.43,13.38,13.41,138600.0,9.5232,9.5587,9.5232,9.5445,138600.0
2010-07-23 15:30:00,13.41,13.42,13.34,13.36,223800.0,9.5445,9.5516,9.4947,9.5089,223800.0
2010-07-23 15:40:00,13.37,13.4,13.31,13.38,236200.0,9.516,9.5374,9.4733,9.5232,236200.0
2010-07-23 15:50:00,13.39,13.42,13.37,13.41,312200.0,9.5303,9.5516,9.516,9.5445,312200.0
2010-07-26 09:30:00,13.54,13.54,13.34,13.35,162600.0,9.637,9.637,9.4947,9.5018,162600.0
2010-07-26 09:40:00,13.34,13.4,13.26,13.35,92600.0,9.4947,9.5374,9.4377,9.5018,92600.0
2010-07-26 09:50:00,13.35,13.4,13.34,13.36,78200.0,9.5018,9.5374,9.4947,9.5089,78200.0
2010-07-26 10:00:00,13.37,13.58,13.37,13.56,192600.0,9.516,9.6655,9.516,9.6513,192600.0
2010-07-26 10:10:00,13.56,13.7,13.54,13.7,198600.0,9.6513,9.7509,9.637,9.7509,198600.0
2010-07-26 10:20:00,13.7,13.71,13.63,13.67,194400.0,9.7509,9.758,9.7011,9.7296,194400.0
2010-07-26 10:30:00,13.68,13.7,13.58,13.6,210600.0,9.7367,9.7509,9.6655,9.6797,210600.0
2010-07-26 10:40:00,13.6,13.6,13.52,13.59,154800.0,9.6797,9.6797,9.6228,9.6726,154800.0
2010-07-26 10:50:00,13.59,13.72,13.58,13.72,81600.0,9.6726,9.7652,9.6655,9.7652,81600.0
2010-07-26 11:00:00,13.72,13.79,13.71,13.74,70800.0,9.7652,9.815,9.758,9.7794,70800.0
2010-07-26 11:10:00,13.76,13.83,13.72,13.81,76800.0,9.7936,9.8434,9.7652,9.8292,76800.0
2010-07-26 11:20:00,13.81,13.85,13.78,13.83,64400.0,9.8292,9.8577,9.8079,9.8434,64400.0
2010-07-26 11:30:00,13.81,13.83,13.78,13.83,39000.0,9.8292,9.8434,9.8079,9.8434,39000.0
2010-07-26 11:40:00,13.83,13.85,13.8,13.83,47600.0,9.8434,9.8577,9.8221,9.8434,47600.0
2010-07-26 11:50:00,13.83,13.84,13.79,13.79,42800.0,9.8434,9.8506,9.815,9.815,42800.0
2010-07-26 12:00:00,13.79,13.84,13.79,13.83,86800.0,9.815,9.8506,9.815,9.8434,86800.0
2010-07-26 12:10:00,13.83,13.86,13.82,13.86,59200.0,9.8434,9.8648,9.8363,9.8648,59200.0
2010-07-26 12:20:00,13.85,13.88,13.84,13.85,34800.0,9.8577,9.879,9.8506,9.8577,34800.0
2010-07-26 12:30:00,13.85,13.88,13.83,13.87,32200.0,9.8577,9.879,9.8434,9.8719,32200.0
2010-07-26 12:40:00,13.87,13.93,13.87,13.92,105800.0,9.8719,9.9146,9.8719,9.9075,105800.0
2010-07-26 12:50:00,13.91,13.95,13.91,13.94,52000.0,9.9004,9.9289,9.9004,9.9217,52000.0
2010-07-26 13:00:00,13.93,13.99,13.93,13.99,185000.0,9.9146,9.9573,9.9146,9.9573,185000.0
2010-07-26 13:10:00,13.99,13.99,13.95,13.97,78800.0,9.9573,9.9573,9.9289,9.9431,78800.0
2010-07-26 13:20:00,13.97,13.99,13.94,13.96,53600.0,9.9431,9.9573,9.9217,9.936,53600.0
2010-07-26 13:30:00,13.96,13.96,13.92,13.94,73200.0,9.936,9.936,9.9075,9.9217,73200.0
2010-07-26 13:40:00,13.94,13.97,13.94,13.97,62600.0,9.9217,9.9431,9.9217,9.9431,62600.0
2010-07-26 13:50:00,13.97,13.97,13.94,13.95,67800.0,9.9431,9.9431,9.9217,9.9289,67800.0
2010-07-26 14:00:00,13.95,13.95,13.92,13.93,98600.0,9.9289,9.9289,9.9075,9.9146,98600.0
2010-07-26 14:10:00,13.93,13.93,13.92,13.92,33400.0,9.9146,9.9146,9.9075,9.9075,33400.0
2010-07-26 14:20:00,13.92,13.92,13.89,13.9,83600.0,9.9075,9.9075,9.8861,9.8933,83600.0
2010-07-26 14:30:00,13.9,13.94,13.89,13.93,133200.0,9.8933,9.9217,9.8861,9.9146,133200.0
2010-07-26 14:40:00,13.93,13.97,13.93,13.96,117600.0,9.9146,9.9431,9.9146,9.936,117600.0
2010-07-26 14:50:00,13.96,14.0,13.94,13.99,180200.0,9.936,9.9644,9.9217,9.9573,180200.0
2010-07-26 15:00:00,13.99,13.99,13.97,13.98,134200.0,9.9573,9.9573,9.9431,9.9502,134200.0
2010-07-26 15:10:00,13.98,14.03,13.97,14.03,173400.0,9.9502,9.9858,9.9431,9.9858,173400.0
2010-07-26 15:20:00,14.03,14.12,14.03,14.11,251600.0,9.9858,10.0498,9.9858,10.0427,251600.0
2010-07-26 15:30:00,14.12,14.12,14.1,14.11,217400.0,10.0498,10.0498,10.0356,10.0427,217400.0
2010-07-26 15:40:00,14.1,14.12,14.04,14.08,474600.0,10.0356,10.0498,9.9929,10.0214,474600.0
2010-07-26 15:50:00,14.09,14.1,14.04,14.1,525600.0,10.0285,10.0356,9.9929,10.0356,525600.0
2010-07-27 09:30:00,14.16,14.28,14.09,14.27,87400.0,10.0783,10.1637,10.0285,10.1566,87400.0
2010-07-27 09:40:00,14.26,14.29,14.09,14.1,187400.0,10.1495,10.1708,10.0285,10.0356,187400.0
2010-07-27 09:50:00,14.1,14.11,13.94,13.94,153800.0,10.0356,10.0427,9.9217,9.9217,153800.0
2010-07-27 10:00:00,13.94,14.09,13.81,13.82,241200.0,9.9217,10.0285,9.8292,9.8363,241200.0
2010-07-27 10:10:00,13.82,13.85,13.78,13.83,223800.0,9.8363,9.8577,9.8079,9.8434,223800.0
2010-07-27 10:20:00,13.83,13.85,13.75,13.75,140200.0,9.8434,9.8577,9.7865,9.7865,140200.0
2010-07-27 10:30:00,13.75,13.78,13.69,13.69,214000.0,9.7865,9.8079,9.7438,9.7438,214000.0
2010-07-27 10:40:00,13.69,13.72,13.63,13.63,122200.0,9.7438,9.7652,9.7011,9.7011,122200.0
2010-07-27 10:50:00,13.63,13.68,13.62,13.62,140000.0,9.7011,9.7367,9.694,9.694,140000.0
2010-07-27 11:00:00,13.62,13.62,13.54,13.55,147200.0,9.694,9.694,9.637,9.6442,147200.0
2010-07-27 11:10:00,13.56,13.56,13.49,13.52,241000.0,9.6513,9.6513,9.6015,9.6228,241000.0
2010-07-27 11:20:00,13.51,13.51,13.46,13.49,122000.0,9.6157,9.6157,9.5801,9.6015,122000.0
2010-07-27 11:30:00,13.47,13.56,13.47,13.51,183000.0,9.5872,9.6513,9.5872,9.6157,183000.0
2010-07-27 11:40:00,13.51,13.52,13.47,13.49,136200.0,9.6157,9.6228,9.5872,9.6015,136200.0
2010-07-27 11:50:00,13.49,13.53,13.49,13.53,159600.0,9.6015,9.6299,9.6015,9.6299,159600.0
2010-07-27 12:00:00,13.53,13.54,13.51,13.53,82200.0,9.6299,9.637,9.6157,9.6299,82200.0
2010-07-27 12:10:00,13.54,13.63,13.54,13.62,103000.0,9.637,9.7011,9.637,9.694,103000.0
2010-07-27 12:20:00,13.62,13.63,13.59,13.61,128600.0,9.694,9.7011,9.6726,9.6869,128600.0
2010-07-27 12:30:00,13.61,13.63,13.59,13.61,91600.0,9.6869,9.7011,9.6726,9.6869,91600.0
2010-07-27 12:40:00,13.61,13.67,13.6,13.6,164000.0,9.6869,9.7296,9.6797,9.6797,164000.0
2010-07-27 12:50:00,13.59,13.62,13.56,13.56,74000.0,9.6726,9.694,9.6513,9.6513,74000.0
2010-07-27 13:00:00,13.56,13.56,13.5,13.51,239600.0,9.6513,9.6513,9.6086,9.6157,239600.0
2010-07-27 13:10:00,13.5,13.52,13.45,13.46,136000.0,9.6086,9.6228,9.573,9.5801,136000.0
2010-07-27 13:20:00,13.46,13.46,13.37,13.38,243000.0,9.5801,9.5801,9.516,9.5232,243000.0
2010-07-27 13:30:00,13.38,13.4,13.36,13.37,89800.0,9.5232,9.5374,9.5089,9.516,89800.0
2010-07-27 13:40:00,13.37,13.37,13.31,13.34,125000.0,9.516,9.516,9.4733,9.4947,125000.0
2010-07-27 13:50:00,13.35,13.35,13.3,13.3,120200.0,9.5018,9.5018,9.4662,9.4662,120200.0
2010-07-27 14:00:00,13.29,13.31,13.27,13.31,115400.0,9.4591,9.4733,9.4449,9.4733,115400.0
2010-07-27 14:10:00,13.31,13.37,13.28,13.37,165000.0,9.4733,9.516,9.452,9.516,165000.0
2010-07-27 14:20:00,13.36,13.4,13.33,13.4,245200.0,9.5089,9.5374,9.4876,9.5374,245200.0
2010-07-27 14:30:00,13.4,13.41,13.38,13.39,313200.0,9.5374,9.5445,9.5232,9.5303,313200.0
2010-07-27 14:40:00,13.39,13.4,13.38,13.38,407000.0,9.5303,9.5374,9.5232,9.5232,407000.0
2010-07-27 14:50:00,13.38,13.4,13.38,13.38,250600.0,9.5232,9.5374,9.5232,9.5232,250600.0
2010-07-27 15:00:00,13.38,13.4,13.38,13.38,198800.0,9.5232,9.5374,9.5232,9.5232,198800.0
2010-07-27 15:10:00,13.39,13.41,13.37,13.39,343400.0,9.5303,9.5445,9.516,9.5303,343400.0
2010-07-27 15:20:00,13.4,13.44,13.38,13.42,386000.0,9.5374,9.5659,9.5232,9.5516,386000.0
2010-07-27 15:30:00,13.42,13.42,13.35,13.35,347000.0,9.5516,9.5516,9.5018,9.5018,347000.0
2010-07-27 15:40:00,13.35,13.36,13.28,13.31,498800.0,9.5018,9.5089,9.452,9.4733,498800.0
2010-07-27 15:50:00,13.31,13.33,13.3,13.33,451000.0,9.4733,9.4876,9.4662,9.4876,451000.0
2010-07-28 09:30:00,13.28,13.38,13.17,13.33,59600.0,9.452,9.5232,9.3737,9.4876,59600.0
2010-07-28 09:40:00,13.33,13.37,13.3,13.33,122600.0,9.4876,9.516,9.4662,9.4876,122600.0
2010-07-28 09:50:00,13.33,13.45,13.33,13.44,135600.0,9.4876,9.573,9.4876,9.5659,135600.0
2010-07-28 10:00:00,13.45,13.51,13.43,13.43,98000.0,9.573,9.6157,9.5587,9.5587,98000.0
2010-07-28 10:10:00,13.43,13.45,13.42,13.43,164400.0,9.5587,9.573,9.5516,9.5587,164400.0
2010-07-28 10:20:00,13.43,13.43,13.29,13.3,200600.0,9.5587,9.5587,9.4591,9.4662,200600.0
2010-07-28 10:30:00,13.3,13.3,13.15,13.18,172800.0,9.4662,9.4662,9.3595,9.3808,172800.0
2010-07-28 10:40:00,13.18,13.28,13.18,13.24,67600.0,9.3808,9.452,9.3808,9.4235,67600.0
2010-07-28 10:50:00,13.24,13.26,13.2,13.26,51600.0,9.4235,9.4377,9.395,9.4377,51600.0
2010-07-28 11:00:00,13.26,13.26,13.14,13.15,95200.0,9.4377,9.4377,9.3523,9.3595,95200.0
2010-07-28 11:10:00,13.15,13.22,13.15,13.18,106000.0,9.3595,9.4093,9.3595,9.3808,106000.0
2010-07-28 11:20:00,13.18,13.2,13.16,13.17,91200.0,9.3808,9.395,9.3666,9.3737,91200.0
2010-07-28 11:30:00,13.17,13.34,13.15,13.34,291800.0,9.3737,9.4947,9.3595,9.4947,291800.0
2010-07-28 11:40:00,13.34,13.35,13.26,13.26,83600.0,9.4947,9.5018,9.4377,9.4377,83600.0
2010-07-28 11:50:00,13.26,13.27,13.21,13.22,66800.0,9.4377,9.4449,9.4022,9.4093,66800.0
2010-07-28 12:00:00,13.22,13.24,13.2,13.21,51400.0,9.4093,9.4235,9.395,9.4022,51400.0
2010-07-28 12:10:00,13.22,13.26,13.22,13.24,36200.0,9.4093,9.4377,9.4093,9.4235,36200.0
2010-07-28 12:20:00,13.25,13.25,13.2,13.2,44000.0,9.4306,9.4306,9.395,9.395,44000.0
2010-07-28 12:30:00,13.2,13.23,13.2,13.21,58000.0,9.395,9.4164,9.395,9.4022,58000.0
2010-07-28 12:40:00,13.22,13.23,13.2,13.21,55200.0,9.4093,9.4164,9.395,9.4022,55200.0
2010-07-28 12:50:00,13.2,13.33,13.2,13.33,111400.0,9.395,9.4876,9.395,9.4876,111400.0
2010-07-28 13:00:00,13.33,13.33,13.26,13.3,46200.0,9.4876,9.4876,9.4377,9.4662,46200.0
2010-07-28 13:10:00,13.31,13.33,13.28,13.28,21600.0,9.4733,9.4876,9.452,9.452,21600.0
2010-07-28 13:20:00,13.28,13.3,13.27,13.29,43200.0,9.452,9.4662,9.4449,9.4591,43200.0
2010-07-28 13:30:00,13.29,13.29,13.24,13.24,37800.0,9.4591,9.4591,9.4235,9.4235,37800.0
2010-07-28 13:40:00,13.24,13.24,13.19,13.21,72200.0,9.4235,9.4235,9.3879,9.4022,72200.0
2010-07-28 13:50:00,13.22,13.25,13.2,13.22,41400.0,9.4093,9.4306,9.395,9.4093,41400.0
2010-07-28 14:00:00,13.22,13.26,13.2,13.23,58800.0,9.4093,9.4377,9.395,9.4164,58800.0
2010-07-28 14:10:00,13.22,13.24,13.12,13.13,94400.0,9.4093,9.4235,9.3381,9.3452,94400.0
2010-07-28 14:20:00,13.13,13.15,13.11,13.13,60800.0,9.3452,9.3595,9.331,9.3452,60800.0
2010-07-28 14:30:00,13.12,13.16,13.11,13.11,55400.0,9.3381,9.3666,9.331,9.331,55400.0
2010-07-28 14:40:00,13.12,13.12,13.05,13.06,73400.0,9.3381,9.3381,9.2883,9.2954,73400.0
2010-07-28 14:50:00,13.06,13.1,13.05,13.06,89000.0,9.2954,9.3239,9.2883,9.2954,89000.0
2010-07-28 15:00:00,13.06,13.08,13.0,13.01,132800.0,9.2954,9.3096,9.2527,9.2598,132800.0
2010-07-28 15:10:00,13.01,13.03,12.97,12.99,134200.0,9.2598,9.274,9.2313,9.2456,134200.0
2010-07-28 15:20:00,12.98,13.01,12.97,12.99,159200.0,9.2385,9.2598,9.2313,9.2456,159200.0
2010-07-28 15:30:00,12.99,13.02,12.97,12.97,154800.0,9.2456,9.2669,9.2313,9.2313,154800.0
2010-07-28 15:40:00,12.97,13.03,12.97,13.03,211600.0,9.2313,9.274,9.2313,9.274,211600.0
2010-07-28 15:50:00,13.03,13.06,13.02,13.04,518000.0,9.274,9.2954,9.2669,9.2812,518000.0
2010-07-29 09:30:00,13.38,13.7,13.38,13.61,333000.0,9.5232,9.7509,9.5232,9.6869,333000.0
2010-07-29 09:40:00,13.62,13.63,13.49,13.5,280200.0,9.694,9.7011,9.6015,9.6086,280200.0
2010-07-29 09:50:00,13.49,13.5,13.38,13.41,215800.0,9.6015,9.6086,9.5232,9.5445,215800.0
2010-07-29 10:00:00,13.41,13.44,13.35,13.44,182400.0,9.5445,9.5659,9.5018,9.5659,182400.0
2010-07-29 10:10:00,13.44,13.52,13.43,13.49,167600.0,9.5659,9.6228,9.5587,9.6015,167600.0
2010-07-29 10:20:00,13.49,13.49,13.4,13.46,149600.0,9.6015,9.6015,9.5374,9.5801,149600.0
2010-07-29 10:30:00,13.46,13.5,13.44,13.45,147200.0,9.5801,9.6086,9.5659,9.573,147200.0
2010-07-29 10:40:00,13.45,13.47,13.32,13.36,119800.0,9.573,9.5872,9.4805,9.5089,119800.0
2010-07-29 10:50:00,13.37,13.4,13.34,13.35,81000.0,9.516,9.5374,9.4947,9.5018,81000.0
2010-07-29 11:00:00,13.35,13.37,13.27,13.27,101200.0,9.5018,9.516,9.4449,9.4449,101200.0
2010-07-29 11:10:00,13.27,13.27,13.13,13.13,132000.0,9.4449,9.4449,9.3452,9.3452,132000.0
2010-07-29 11:20:00,13.13,13.13,13.05,13.06,89200.0,9.3452,9.3452,9.2883,9.2954,89200.0
2010-07-29 11:30:00,13.07,13.11,13.01,13.1,121800.0,9.3025,9.331,9.2598,9.3239,121800.0
2010-07-29 11:40:00,13.11,13.2,13.1,13.19,209400.0,9.331,9.395,9.3239,9.3879,209400.0
2010-07-29 11:50:00,13.18,13.22,13.16,13.19,241000.0,9.3808,9.4093,9.3666,9.3879,241000.0
2010-07-29 12:00:00,13.19,13.22,13.17,13.21,180200.0,9.3879,9.4093,9.3737,9.4022,180200.0
2010-07-29 12:10:00,13.21,13.25,13.19,13.22,45800.0,9.4022,9.4306,9.3879,9.4093,45800.0
2010-07-29 12:20:00,13.22,13.22,13.13,13.17,38400.0,9.4093,9.4093,9.3452,9.3737,38400.0
2010-07-29 12:30:00,13.17,13.17,13.09,13.1,44800.0,9.3737,9.3737,9.3168,9.3239,44800.0
2010-07-29 12:40:00,13.1,13.1,13.03,13.04,96200.0,9.3239,9.3239,9.274,9.2812,96200.0
2010-07-29 12:50:00,13.04,13.13,13.03,13.13,62000.0,9.2812,9.3452,9.274,9.3452,62000.0
2010-07-29 13:00:00,13.12,13.15,13.09,13.15,59000.0,9.3381,9.3595,9.3168,9.3595,59000.0
2010-07-29 13:10:00,13.15,13.19,13.11,13.18,59800.0,9.3595,9.3879,9.331,9.3808,59800.0
2010-07-29 13:20:00,13.18,13.19,13.12,13.18,145600.0,9.3808,9.3879,9.3381,9.3808,145600.0
2010-07-29 13:30:00,13.18,13.23,13.17,13.23,72600.0,9.3808,9.4164,9.3737,9.4164,72600.0
2010-07-29 13:40:00,13.23,13.24,13.21,13.24,54000.0,9.4164,9.4235,9.4022,9.4235,54000.0
2010-07-29 13:50:00,13.24,13.26,13.19,13.19,47600.0,9.4235,9.4377,9.3879,9.3879,47600.0
2010-07-29 14:00:00,13.19,13.22,13.12,13.12,69000.0,9.3879,9.4093,9.3381,9.3381,69000.0
2010-07-29 14:10:00,13.12,13.18,13.11,13.17,78200.0,9.3381,9.3808,9.331,9.3737,78200.0
2010-07-29 14:20:00,13.17,13.2,13.15,13.18,79000.0,9.3737,9.395,9.3595,9.3808,79000.0
2010-07-29 14:30:00,13.18,13.31,13.17,13.29,265200.0,9.3808,9.4733,9.3737,9.4591,265200.0
2010-07-29 14:40:00,13.3,13.37,13.3,13.36,276800.0,9.4662,9.516,9.4662,9.5089,276800.0
2010-07-29 14:50:00,13.36,13.4,13.31,13.35,101400.0,9.5089,9.5374,9.4733,9.5018,101400.0
2010-07-29 15:00:00,13.35,13.4,13.34,13.36,166000.0,9.5018,9.5374,9.4947,9.5089,166000.0
2010-07-29 15:10:00,13.37,13.45,13.36,13.43,141400.0,9.516,9.573,9.5089,9.5587,141400.0
2010-07-29 15:20:00,13.43,13.45,13.4,13.4,115000.0,9.5587,9.573,9.5374,9.5374,115000.0
2010-07-29 15:30:00,13.4,13.42,13.34,13.34,216200.0,9.5374,9.5516,9.4947,9.4947,216200.0
2010-07-29 15:40:00,13.34,13.36,13.27,13.28,291800.0,9.4947,9.5089,9.4449,9.452,291800.0
2010-07-29 15:50:00,13.28,13.32,13.27,13.31,428800.0,9.452,9.4805,9.4449,9.4733,428800.0
2010-07-30 09:30:00,13.0,13.13,12.92,12.94,122400.0,9.2527,9.3452,9.1958,9.21,122400.0
2010-07-30 09:40:00,12.93,13.13,12.92,13.09,64200.0,9.2029,9.3452,9.1958,9.3168,64200.0
2010-07-30 09:50:00,13.08,13.3,13.06,13.19,114400.0,9.3096,9.4662,9.2954,9.3879,114400.0
2010-07-30 10:00:00,13.2,13.29,13.16,13.21,51800.0,9.395,9.4591,9.3666,9.4022,51800.0
2010-07-30 10:10:00,13.19,13.22,13.14,13.15,81400.0,9.3879,9.4093,9.3523,9.3595,81400.0
2010-07-30 10:20:00,13.14,13.22,13.13,13.22,96200.0,9.3523,9.4093,9.3452,9.4093,96200.0
2010-07-30 10:30:00,13.22,13.29,13.22,13.28,77400.0,9.4093,9.4591,9.4093,9.452,77400.0
2010-07-30 10:40:00,13.28,13.37,13.28,13.35,75400.0,9.452,9.516,9.452,9.5018,75400.0
2010-07-30 10:50:00,13.35,13.36,13.28,13.34,39600.0,9.5018,9.5089,9.452,9.4947,39600.0
2010-07-30 11:00:00,13.34,13.38,13.29,13.36,61800.0,9.4947,9.5232,9.4591,9.5089,61800.0
2010-07-30 11:10:00,13.36,13.36,13.29,13.29,36400.0,9.5089,9.5089,9.4591,9.4591,36400.0
2010-07-30 11:20:00,13.29,13.31,13.24,13.25,55600.0,9.4591,9.4733,9.4235,9.4306,55600.0
2010-07-30 11:30:00,13.25,13.29,13.23,13.27,45600.0,9.4306,9.4591,9.4164,9.4449,45600.0
2010-07-30 11:40:00,13.27,13.28,13.23,13.25,36000.0,9.4449,9.452,9.4164,9.4306,36000.0
2010-07-30 11:50:00,13.25,13.3,13.24,13.28,23600.0,9.4306,9.4662,9.4235,9.452,23600.0
2010-07-30 12:00:00,13.29,13.29,13.24,13.26,43400.0,9.4591,9.4591,9.4235,9.4377,43400.0
2010-07-30 12:10:00,13.27,13.27,13.2,13.22,45400.0,9.4449,9.4449,9.395,9.4093,45400.0
2010-07-30 12:20:00,13.22,13.24,13.2,13.23,27600.0,9.4093,9.4235,9.395,9.4164,27600.0
2010-07-30 12:30:00,13.24,13.24,13.2,13.21,34800.0,9.4235,9.4235,9.395,9.4022,34800.0
2010-07-30 12:40:00,13.22,13.24,13.2,13.2,43800.0,9.4093,9.4235,9.395,9.395,43800.0
2010-07-30 12:50:00,13.2,13.21,13.18,13.19,43400.0,9.395,9.4022,9.3808,9.3879,43400.0
2010-07-30 13:00:00,13.19,13.22,13.19,13.2,50400.0,9.3879,9.4093,9.3879,9.395,50400.0
2010-07-30 13:10:00,13.2,13.2,13.1,13.13,286800.0,9.395,9.395,9.3239,9.3452,286800.0
2010-07-30 13:20:00,13.13,13.15,13.12,13.14,95400.0,9.3452,9.3595,9.3381,9.3523,95400.0
2010-07-30 13:30:00,13.14,13.2,13.14,13.2,135000.0,9.3523,9.395,9.3523,9.395,135000.0
2010-07-30 13:40:00,13.2,13.23,13.2,13.21,58800.0,9.395,9.4164,9.395,9.4022,58800.0
2010-07-30 13:50:00,13.21,13.21,13.15,13.18,32800.0,9.4022,9.4022,9.3595,9.3808,32800.0
2010-07-30 14:00:00,13.18,13.19,13.15,13.17,74200.0,9.3808,9.3879,9.3595,9.3737,74200.0
2010-07-30 14:10:00,13.18,13.26,13.17,13.24,81400.0,9.3808,9.4377,9.3737,9.4235,81400.0
2010-07-30 14:20:00,13.24,13.28,13.23,13.24,57800.0,9.4235,9.452,9.4164,9.4235,57800.0
2010-07-30 14:30:00,13.24,13.27,13.24,13.24,78800.0,9.4235,9.4449,9.4235,9.4235,78800.0
2010-07-30 14:40:00,13.24,13.29,13.24,13.25,106400.0,9.4235,9.4591,9.4235,9.4306,106400.0
2010-07-30 14:50:00,13.24,13.29,13.24,13.25,64800.0,9.4235,9.4591,9.4235,9.4306,64800.0
2010-07-30 15:00:00,13.26,13.27,13.22,13.27,48600.0,9.4377,9.4449,9.4093,9.4449,48600.0
2010-07-30 15:10:00,13.28,13.33,13.27,13.31,44600.0,9.452,9.4876,9.4449,9.4733,44600.0
2010-07-30 15:20:00,13.31,13.38,13.31,13.35,75600.0,9.4733,9.5232,9.4733,9.5018,75600.0
2010-07-30 15:30:00,13.35,13.38,13.34,13.36,186600.0,9.5018,9.5232,9.4947,9.5089,186600.0
2010-07-30 15:40:00,13.35,13.42,13.35,13.38,206000.0,9.5018,9.5516,9.5018,9.5232,206000.0
2010-07-30 15:50:00,13.37,13.39,13.35,13.35,266600.0,9.516,9.5303,9.5018,9.5018,266600.0
2010-08-02 09:30:00,13.68,13.72,13.49,13.51,41200.0,9.7367,9.7652,9.6015,9.6157,41200.0
2010-08-02 09:40:00,13.51,13.56,13.41,13.56,48600.0,9.6157,9.6513,9.5445,9.6513,48600.0
2010-08-02 09:50:00,13.55,13.56,13.49,13.51,28400.0,9.6442,9.6513,9.6015,9.6157,28400.0
2010-08-02 10:00:00,13.53,13.67,13.53,13.57,64600.0,9.6299,9.7296,9.6299,9.6584,64600.0
2010-08-02 10:10:00,13.6,13.69,13.59,13.67,103800.0,9.6797,9.7438,9.6726,9.7296,103800.0
2010-08-02 10:20:00,13.66,13.72,13.65,13.72,66800.0,9.7224,9.7652,9.7153,9.7652,66800.0
2010-08-02 10:30:00,13.72,13.72,13.66,13.67,261400.0,9.7652,9.7652,9.7224,9.7296,261400.0
2010-08-02 10:40:00,13.67,13.79,13.66,13.79,72000.0,9.7296,9.815,9.7224,9.815,72000.0
2010-08-02 10:50:00,13.79,13.84,13.79,13.8,96600.0,9.815,9.8506,9.815,9.8221,96600.0
2010-08-02 11:00:00,13.79,13.8,13.75,13.8,104200.0,9.815,9.8221,9.7865,9.8221,104200.0
2010-08-02 11:10:00,13.8,13.82,13.77,13.78,94000.0,9.8221,9.8363,9.8007,9.8079,94000.0
2010-08-02 11:20:00,13.77,13.79,13.73,13.76,121000.0,9.8007,9.815,9.7723,9.7936,121000.0
2010-08-02 11:30:00,13.77,13.82,13.76,13.81,49400.0,9.8007,9.8363,9.7936,9.8292,49400.0
2010-08-02 11:40:00,13.81,13.83,13.8,13.82,21000.0,9.8292,9.8434,9.8221,9.8363,21000.0
2010-08-02 11:50:00,13.81,13.83,13.81,13.83,86000.0,9.8292,9.8434,9.8292,9.8434,86000.0
2010-08-02 12:00:00,13.83,13.86,13.81,13.86,26800.0,9.8434,9.8648,9.8292,9.8648,26800.0
2010-08-02 12:10:00,13.85,13.86,13.83,13.83,45200.0,9.8577,9.8648,9.8434,9.8434,45200.0
2010-08-02 12:20:00,13.84,13.84,13.81,13.83,31800.0,9.8506,9.8506,9.8292,9.8434,31800.0
2010-08-02 12:30:00,13.83,13.84,13.8,13.83,81400.0,9.8434,9.8506,9.8221,9.8434,81400.0
2010-08-02 12:40:00,13.83,13.85,13.81,13.84,75000.0,9.8434,9.8577,9.8292,9.8506,75000.0
2010-08-02 12:50:00,13.83,13.97,13.83,13.97,231400.0,9.8434,9.9431,9.8434,9.9431,231400.0
2010-08-02 13:00:00,13.97,13.97,13.94,13.96,68000.0,9.9431,9.9431,9.9217,9.936,68000.0
2010-08-02 13:10:00,13.95,13.99,13.94,13.95,54200.0,9.9289,9.9573,9.9217,9.9289,54200.0
2010-08-02 13:20:00,13.95,13.96,13.94,13.94,24200.0,9.9289,9.936,9.9217,9.9217,24200.0
2010-08-02 13:30:00,13.94,13.94,13.9,13.94,52400.0,9.9217,9.9217,9.8933,9.9217,52400.0
2010-08-02 13:40:00,13.94,13.97,13.9,13.9,43800.0,9.9217,9.9431,9.8933,9.8933,43800.0
2010-08-02 13:50:00,13.9,13.94,13.9,13.93,24800.0,9.8933,9.9217,9.8933,9.9146,24800.0
2010-08-02 14:00:00,13.93,13.93,13.89,13.92,44600.0,9.9146,9.9146,9.8861,9.9075,44600.0
2010-08-02 14:10:00,13.92,13.99,13.92,13.99,239000.0,9.9075,9.9573,9.9075,9.9573,239000.0
2010-08-02 14:20:00,13.99,14.02,13.97,14.0,125400.0,9.9573,9.9787,9.9431,9.9644,125400.0
2010-08-02 14:30:00,14.01,14.06,14.0,14.05,102200.0,9.9716,10.0071,9.9644,10.0,102200.0
2010-08-02 14:40:00,14.05,14.05,13.98,13.98,118400.0,10.0,10.0,9.9502,9.9502,118400.0
2010-08-02 14:50:00,13.98,14.03,13.97,14.0,128800.0,9.9502,9.9858,9.9431,9.9644,128800.0
2010-08-02 15:00:00,14.0,14.03,13.99,14.03,117000.0,9.9644,9.9858,9.9573,9.9858,117000.0
2010-08-02 15:10:00,14.03,14.03,14.0,14.03,162000.0,9.9858,9.9858,9.9644,9.9858,162000.0
2010-08-02 15:20:00,14.03,14.08,14.03,14.07,320600.0,9.9858,10.0214,9.9858,10.0143,320600.0
2010-08-02 15:30:00,14.06,14.09,14.05,14.06,230000.0,10.0071,10.0285,10.0,10.0071,230000.0
2010-08-02 15:40:00,14.06,14.06,14.03,14.03,311800.0,10.0071,10.0071,9.9858,9.9858,311800.0
2010-08-02 15:50:00,14.04,14.06,13.99,14.06,1118200.0,9.9929,10.0071,9.9573,10.0071,1118200.0
2010-08-03 09:30:00,13.95,14.02,13.86,13.92,48800.0,9.9289,9.9787,9.8648,9.9075,48800.0
2010-08-03 09:40:00,13.93,13.94,13.81,13.83,73400.0,9.9146,9.9217,9.8292,9.8434,73400.0
2010-08-03 09:50:00,13.84,13.84,13.72,13.77,66800.0,9.8506,9.8506,9.7652,9.8007,66800.0
2010-08-03 10:00:00,13.76,13.77,13.63,13.65,124200.0,9.7936,9.8007,9.7011,9.7153,124200.0
2010-08-03 10:10:00,13.65,13.65,13.54,13.6,108800.0,9.7153,9.7153,9.637,9.6797,108800.0
2010-08-03 10:20:00,13.6,13.63,13.56,13.56,119000.0,9.6797,9.7011,9.6513,9.6513,119000.0
2010-08-03 10:30:00,13.56,13.62,13.56,13.61,67200.0,9.6513,9.694,9.6513,9.6869,67200.0
2010-08-03 10:40:00,13.61,13.73,13.59,13.67,90200.0,9.6869,9.7723,9.6726,9.7296,90200.0
2010-08-03 10:50:00,13.65,13.7,13.64,13.7,113800.0,9.7153,9.7509,9.7082,9.7509,113800.0
2010-08-03 11:00:00,13.7,13.7,13.64,13.65,80800.0,9.7509,9.7509,9.7082,9.7153,80800.0
2010-08-03 11:10:00,13.65,13.74,13.65,13.74,75000.0,9.7153,9.7794,9.7153,9.7794,75000.0
2010-08-03 11:20:00,13.74,13.78,13.7,13.72,64200.0,9.7794,9.8079,9.7509,9.7652,64200.0
2010-08-03 11:30:00,13.72,13.83,13.72,13.83,70000.0,9.7652,9.8434,9.7652,9.8434,70000.0
2010-08-03 11:40:00,13.82,13.82,13.77,13.81,109600.0,9.8363,9.8363,9.8007,9.8292,109600.0
2010-08-03 11:50:00,13.81,13.84,13.8,13.82,53000.0,9.8292,9.8506,9.8221,9.8363,53000.0
2010-08-03 12:00:00,13.82,13.83,13.78,13.82,98000.0,9.8363,9.8434,9.8079,9.8363,98000.0
2010-08-03 12:10:00,13.81,13.83,13.78,13.78,109800.0,9.8292,9.8434,9.8079,9.8079,109800.0
2010-08-03 12:20:00,13.78,13.83,13.78,13.81,86400.0,9.8079,9.8434,9.8079,9.8292,86400.0
2010-08-03 12:30:00,13.81,13.84,13.8,13.84,113600.0,9.8292,9.8506,9.8221,9.8506,113600.0
2010-08-03 12:40:00,13.84,13.84,13.81,13.84,49600.0,9.8506,9.8506,9.8292,9.8506,49600.0
2010-08-03 12:50:00,13.84,13.89,13.83,13.86,114800.0,9.8506,9.8861,9.8434,9.8648,114800.0
2010-08-03 13:00:00,13.85,13.89,13.84,13.86,166400.0,9.8577,9.8861,9.8506,9.8648,166400.0
2010-08-03 13:10:00,13.86,13.9,13.84,13.86,112200.0,9.8648,9.8933,9.8506,9.8648,112200.0
2010-08-03 13:20:00,13.85,13.88,13.84,13.84,187600.0,9.8577,9.879,9.8506,9.8506,187600.0
2010-08-03 13:30:00,13.84,13.85,13.78,13.78,241400.0,9.8506,9.8577,9.8079,9.8079,241400.0
2010-08-03 13:40:00,13.78,13.79,13.72,13.72,91000.0,9.8079,9.815,9.7652,9.7652,91000.0
2010-08-03 13:50:00,13.72,13.77,13.72,13.76,76400.0,9.7652,9.8007,9.7652,9.7936,76400.0
2010-08-03 14:00:00,13.76,13.83,13.76,13.83,78800.0,9.7936,9.8434,9.7936,9.8434,78800.0
2010-08-03 14:10:00,13.83,13.88,13.83,13.87,82000.0,9.8434,9.879,9.8434,9.8719,82000.0
2010-08-03 14:20:00,13.87,13.9,13.85,13.9,62400.0,9.8719,9.8933,9.8577,9.8933,62400.0
2010-08-03 14:30:00,13.9,13.93,13.89,13.9,81400.0,9.8933,9.9146,9.8861,9.8933,81400.0
2010-08-03 14:40:00,13.9,13.93,13.88,13.9,66600.0,9.8933,9.9146,9.879,9.8933,66600.0
2010-08-03 14:50:00,13.9,13.9,13.86,13.88,93200.0,9.8933,9.8933,9.8648,9.879,93200.0
2010-08-03 15:00:00,13.88,13.9,13.86,13.88,91800.0,9.879,9.8933,9.8648,9.879,91800.0
2010-08-03 15:10:00,13.88,13.9,13.88,13.88,113400.0,9.879,9.8933,9.879,9.879,113400.0
2010-08-03 15:20:00,13.88,13.88,13.8,13.83,135200.0,9.879,9.879,9.8221,9.8434,135200.0
2010-08-03 15:30:00,13.83,13.85,13.83,13.83,144000.0,9.8434,9.8577,9.8434,9.8434,144000.0
2010-08-03 15:40:00,13.83,13.85,13.81,13.83,292200.0,9.8434,9.8577,9.8292,9.8434,292200.0
2010-08-03 15:50:00,13.84,13.86,13.81,13.86,339600.0,9.8506,9.8648,9.8292,9.8648,339600.0
2010-08-04 09:30:00,13.87,13.97,13.81,13.86,37400.0,9.8719,9.9431,9.8292,9.8648,37400.0
2010-08-04 09:40:00,13.86,13.86,13.7,13.72,158000.0,9.8648,9.8648,9.7509,9.7652,158000.0
2010-08-04 09:50:00,13.74,13.76,13.67,13.74,69400.0,9.7794,9.7936,9.7296,9.7794,69400.0
2010-08-04 10:00:00,13.75,13.85,13.75,13.81,117200.0,9.7865,9.8577,9.7865,9.8292,117200.0
2010-08-04 10:10:00,13.81,13.86,13.78,13.8,106800.0,9.8292,9.8648,9.8079,9.8221,106800.0
2010-08-04 10:20:00,13.8,13.85,13.79,13.84,44000.0,9.8221,9.8577,9.815,9.8506,44000.0
2010-08-04 10:30:00,13.84,13.86,13.81,13.84,66000.0,9.8506,9.8648,9.8292,9.8506,66000.0
2010-08-04 10:40:00,13.83,13.91,13.81,13.87,70600.0,9.8434,9.9004,9.8292,9.8719,70600.0
2010-08-04 10:50:00,13.86,13.88,13.81,13.83,68400.0,9.8648,9.879,9.8292,9.8434,68400.0
2010-08-04 11:00:00,13.84,13.86,13.81,13.84,80200.0,9.8506,9.8648,9.8292,9.8506,80200.0
2010-08-04 11:10:00,13.83,13.84,13.8,13.81,51400.0,9.8434,9.8506,9.8221,9.8292,51400.0
2010-08-04 11:20:00,13.81,13.81,13.77,13.8,73800.0,9.8292,9.8292,9.8007,9.8221,73800.0
2010-08-04 11:30:00,13.8,13.8,13.76,13.76,59200.0,9.8221,9.8221,9.7936,9.7936,59200.0
2010-08-04 11:40:00,13.77,13.77,13.74,13.75,61600.0,9.8007,9.8007,9.7794,9.7865,61600.0
2010-08-04 11:50:00,13.76,13.77,13.73,13.73,67000.0,9.7936,9.8007,9.7723,9.7723,67000.0
2010-08-04 12:00:00,13.74,13.77,13.72,13.76,65400.0,9.7794,9.8007,9.7652,9.7936,65400.0
2010-08-04 12:10:00,13.76,13.78,13.75,13.75,54600.0,9.7936,9.8079,9.7865,9.7865,54600.0
2010-08-04 12:20:00,13.76,13.8,13.76,13.78,54000.0,9.7936,9.8221,9.7936,9.8079,54000.0
2010-08-04 12:30:00,13.78,13.8,13.77,13.77,69600.0,9.8079,9.8221,9.8007,9.8007,69600.0
2010-08-04 12:40:00,13.77,13.81,13.76,13.79,67000.0,9.8007,9.8292,9.7936,9.815,67000.0
2010-08-04 12:50:00,13.79,13.79,13.76,13.77,50600.0,9.815,9.815,9.7936,9.8007,50600.0
2010-08-04 13:00:00,13.77,13.77,13.74,13.77,68400.0,9.8007,9.8007,9.7794,9.8007,68400.0
2010-08-04 13:10:00,13.76,13.76,13.73,13.74,57800.0,9.7936,9.7936,9.7723,9.7794,57800.0
2010-08-04 13:20:00,13.73,13.74,13.69,13.71,89600.0,9.7723,9.7794,9.7438,9.758,89600.0
2010-08-04 13:30:00,13.71,13.72,13.69,13.71,60600.0,9.758,9.7652,9.7438,9.758,60600.0
2010-08-04 13:40:00,13.71,13.71,13.68,13.7,46200.0,9.758,9.758,9.7367,9.7509,46200.0
2010-08-04 13:50:00,13.7,13.72,13.67,13.68,83000.0,9.7509,9.7652,9.7296,9.7367,83000.0
2010-08-04 14:00:00,13.68,13.75,13.67,13.71,120000.0,9.7367,9.7865,9.7296,9.758,120000.0
2010-08-04 14:10:00,13.72,13.74,13.7,13.7,84600.0,9.7652,9.7794,9.7509,9.7509,84600.0
2010-08-04 14:20:00,13.7,13.71,13.67,13.67,120800.0,9.7509,9.758,9.7296,9.7296,120800.0
2010-08-04 14:30:00,13.67,13.72,13.65,13.69,580600.0,9.7296,9.7652,9.7153,9.7438,580600.0
2010-08-04 14:40:00,13.69,13.72,13.68,13.71,91600.0,9.7438,9.7652,9.7367,9.758,91600.0
2010-08-04 14:50:00,13.71,13.71,13.68,13.69,126200.0,9.758,9.758,9.7367,9.7438,126200.0
2010-08-04 15:00:00,13.69,13.69,13.65,13.66,223400.0,9.7438,9.7438,9.7153,9.7224,223400.0
2010-08-04 15:10:00,13.67,13.69,13.65,13.69,220600.0,9.7296,9.7438,9.7153,9.7438,220600.0
2010-08-04 15:20:00,13.69,13.7,13.65,13.65,188400.0,9.7438,9.7509,9.7153,9.7153,188400.0
2010-08-04 15:30:00,13.65,13.69,13.64,13.65,198000.0,9.7153,9.7438,9.7082,9.7153,198000.0
2010-08-04 15:40:00,13.66,13.67,13.63,13.67,238000.0,9.7224,9.7296,9.7011,9.7296,238000.0
2010-08-04 15:50:00,13.67,13.69,13.65,13.67,335200.0,9.7296,9.7438,9.7153,9.7296,335200.0
2010-08-05 09:30:00,13.49,13.54,13.38,13.44,83000.0,9.6015,9.637,9.5232,9.5659,83000.0
2010-08-05 09:40:00,13.46,13.59,13.43,13.59,41600.0,9.5801,9.6726,9.5587,9.6726,41600.0
2010-08-05 09:50:00,13.59,13.65,13.59,13.59,21000.0,9.6726,9.7153,9.6726,9.6726,21000.0
2010-08-05 10:00:00,13.59,13.61,13.53,13.6,39200.0,9.6726,9.6869,9.6299,9.6797,39200.0
2010-08-05 10:10:00,13.59,13.65,13.56,13.56,20400.0,9.6726,9.7153,9.6513,9.6513,20400.0
2010-08-05 10:20:00,13.56,13.69,13.56,13.68,35800.0,9.6513,9.7438,9.6513,9.7367,35800.0
2010-08-05 10:30:00,13.7,13.72,13.65,13.67,51800.0,9.7509,9.7652,9.7153,9.7296,51800.0
2010-08-05 10:40:00,13.67,13.68,13.58,13.65,48200.0,9.7296,9.7367,9.6655,9.7153,48200.0
2010-08-05 10:50:00,13.65,13.65,13.54,13.56,20000.0,9.7153,9.7153,9.637,9.6513,20000.0
2010-08-05 11:00:00,13.56,13.58,13.5,13.56,43200.0,9.6513,9.6655,9.6086,9.6513,43200.0
2010-08-05 11:10:00,13.56,13.59,13.53,13.56,40000.0,9.6513,9.6726,9.6299,9.6513,40000.0
2010-08-05 11:20:00,13.59,13.6,13.56,13.6,19600.0,9.6726,9.6797,9.6513,9.6797,19600.0
2010-08-05 11:30:00,13.59,13.6,13.52,13.54,27600.0,9.6726,9.6797,9.6228,9.637,27600.0
2010-08-05 11:40:00,13.54,13.62,13.54,13.59,13800.0,9.637,9.694,9.637,9.6726,13800.0
2010-08-05 11:50:00,13.59,13.63,13.59,13.59,9400.0,9.6726,9.7011,9.6726,9.6726,9400.0
2010-08-05 12:00:00,13.59,13.63,13.57,13.57,15600.0,9.6726,9.7011,9.6584,9.6584,15600.0
2010-08-05 12:10:00,13.57,13.61,13.57,13.6,13600.0,9.6584,9.6869,9.6584,9.6797,13600.0
2010-08-05 12:20:00,13.59,13.61,13.58,13.6,7200.0,9.6726,9.6869,9.6655,9.6797,7200.0
2010-08-05 12:30:00,13.6,13.6,13.56,13.58,9200.0,9.6797,9.6797,9.6513,9.6655,9200.0
2010-08-05 12:40:00,13.58,13.58,13.54,13.57,8200.0,9.6655,9.6655,9.637,9.6584,8200.0
2010-08-05 12:50:00,13.56,13.56,13.54,13.54,5400.0,9.6513,9.6513,9.637,9.637,5400.0
2010-08-05 13:00:00,13.54,13.55,13.53,13.53,6400.0,9.637,9.6442,9.6299,9.6299,6400.0
2010-08-05 13:10:00,13.53,13.56,13.53,13.55,41400.0,9.6299,9.6513,9.6299,9.6442,41400.0
2010-08-05 13:20:00,13.55,13.57,13.55,13.56,10600.0,9.6442,9.6584,9.6442,9.6513,10600.0
2010-08-05 13:30:00,13.56,13.59,13.55,13.55,11000.0,9.6513,9.6726,9.6442,9.6442,11000.0
2010-08-05 13:40:00,13.55,13.59,13.55,13.59,17200.0,9.6442,9.6726,9.6442,9.6726,17200.0
2010-08-05 13:50:00,13.59,13.63,13.59,13.62,13800.0,9.6726,9.7011,9.6726,9.694,13800.0
2010-08-05 14:00:00,13.6,13.61,13.59,13.61,7800.0,9.6797,9.6869,9.6726,9.6869,7800.0
2010-08-05 14:10:00,13.61,13.62,13.6,13.62,7800.0,9.6869,9.694,9.6797,9.694,7800.0
2010-08-05 14:20:00,13.62,13.63,13.61,13.62,15400.0,9.694,9.7011,9.6869,9.694,15400.0
2010-08-05 14:30:00,13.61,13.62,13.6,13.61,8400.0,9.6869,9.694,9.6797,9.6869,8400.0
2010-08-05 14:40:00,13.61,13.63,13.61,13.63,13800.0,9.6869,9.7011,9.6869,9.7011,13800.0
2010-08-05 14:50:00,13.62,13.62,13.59,13.61,21400.0,9.694,9.694,9.6726,9.6869,21400.0
2010-08-05 15:00:00,13.61,13.65,13.61,13.65,31000.0,9.6869,9.7153,9.6869,9.7153,31000.0
2010-08-05 15:10:00,13.65,13.65,13.63,13.65,90400.0,9.7153,9.7153,9.7011,9.7153,90400.0
2010-08-05 15:20:00,13.65,13.69,13.65,13.67,72200.0,9.7153,9.7438,9.7153,9.7296,72200.0
2010-08-05 15:30:00,13.67,13.7,13.65,13.69,105200.0,9.7296,9.7509,9.7153,9.7438,105200.0
2010-08-05 15:40:00,13.69,13.72,13.68,13.69,233000.0,9.7438,9.7652,9.7367,9.7438,233000.0
2010-08-05 15:50:00,13.69,13.72,13.68,13.71,324400.0,9.7438,9.7652,9.7367,9.758,324400.0
2010-08-06 09:30:00,13.53,13.63,13.44,13.56,126000.0,9.6299,9.7011,9.5659,9.6513,126000.0
2010-08-06 09:40:00,13.55,13.83,13.55,13.72,101200.0,9.6442,9.8434,9.6442,9.7652,101200.0
2010-08-06 09:50:00,13.71,13.87,13.7,13.85,79200.0,9.758,9.8719,9.7509,9.8577,79200.0
2010-08-06 10:00:00,13.86,13.91,13.75,13.79,63600.0,9.8648,9.9004,9.7865,9.815,63600.0
2010-08-06 10:10:00,13.78,13.83,13.73,13.82,63400.0,9.8079,9.8434,9.7723,9.8363,63400.0
2010-08-06 10:20:00,13.82,13.83,13.77,13.78,44800.0,9.8363,9.8434,9.8007,9.8079,44800.0
2010-08-06 10:30:00,13.79,13.8,13.69,13.7,36200.0,9.815,9.8221,9.7438,9.7509,36200.0
2010-08-06 10:40:00,13.7,13.7,13.57,13.6,107000.0,9.7509,9.7509,9.6584,9.6797,107000.0
2010-08-06 10:50:00,13.59,13.66,13.56,13.59,122600.0,9.6726,9.7224,9.6513,9.6726,122600.0
2010-08-06 11:00:00,13.58,13.6,13.53,13.59,84200.0,9.6655,9.6797,9.6299,9.6726,84200.0
2010-08-06 11:10:00,13.59,13.65,13.58,13.63,63000.0,9.6726,9.7153,9.6655,9.7011,63000.0
2010-08-06 11:20:00,13.61,13.66,13.6,13.63,29400.0,9.6869,9.7224,9.6797,9.7011,29400.0
2010-08-06 11:30:00,13.62,13.63,13.6,13.63,35200.0,9.694,9.7011,9.6797,9.7011,35200.0
2010-08-06 11:40:00,13.63,13.65,13.6,13.64,61000.0,9.7011,9.7153,9.6797,9.7082,61000.0
2010-08-06 11:50:00,13.63,13.66,13.59,13.59,67800.0,9.7011,9.7224,9.6726,9.6726,67800.0
2010-08-06 12:00:00,13.6,13.6,13.55,13.58,56200.0,9.6797,9.6797,9.6442,9.6655,56200.0
2010-08-06 12:10:00,13.58,13.59,13.56,13.59,32400.0,9.6655,9.6726,9.6513,9.6726,32400.0
2010-08-06 12:20:00,13.58,13.6,13.55,13.58,46000.0,9.6655,9.6797,9.6442,9.6655,46000.0
2010-08-06 12:30:00,13.57,13.59,13.55,13.56,53000.0,9.6584,9.6726,9.6442,9.6513,53000.0
2010-08-06 12:40:00,13.56,13.61,13.55,13.6,75600.0,9.6513,9.6869,9.6442,9.6797,75600.0
2010-08-06 12:50:00,13.6,13.62,13.57,13.59,43400.0,9.6797,9.694,9.6584,9.6726,43400.0
2010-08-06 13:00:00,13.59,13.6,13.57,13.58,62600.0,9.6726,9.6797,9.6584,9.6655,62600.0
2010-08-06 13:10:00,13.58,13.59,13.56,13.59,53000.0,9.6655,9.6726,9.6513,9.6726,53000.0
2010-08-06 13:20:00,13.59,13.6,13.56,13.58,89200.0,9.6726,9.6797,9.6513,9.6655,89200.0
2010-08-06 13:30:00,13.58,13.58,13.55,13.56,95400.0,9.6655,9.6655,9.6442,9.6513,95400.0
2010-08-06 13:40:00,13.56,13.63,13.55,13.63,101000.0,9.6513,9.7011,9.6442,9.7011,101000.0
2010-08-06 13:50:00,13.62,13.63,13.59,13.62,51600.0,9.694,9.7011,9.6726,9.694,51600.0
2010-08-06 14:00:00,13.62,13.62,13.58,13.59,66200.0,9.694,9.694,9.6655,9.6726,66200.0
2010-08-06 14:10:00,13.6,13.6,13.56,13.56,105400.0,9.6797,9.6797,9.6513,9.6513,105400.0
2010-08-06 14:20:00,13.56,13.61,13.56,13.61,59600.0,9.6513,9.6869,9.6513,9.6869,59600.0
2010-08-06 14:30:00,13.6,13.63,13.58,13.63,74400.0,9.6797,9.7011,9.6655,9.7011,74400.0
2010-08-06 14:40:00,13.63,13.74,13.63,13.7,75800.0,9.7011,9.7794,9.7011,9.7509,75800.0
2010-08-06 14:50:00,13.69,13.76,13.69,13.74,103000.0,9.7438,9.7936,9.7438,9.7794,103000.0
2010-08-06 15:00:00,13.74,13.79,13.73,13.77,90400.0,9.7794,9.815,9.7723,9.8007,90400.0
2010-08-06 15:10:00,13.77,13.78,13.72,13.76,47800.0,9.8007,9.8079,9.7652,9.7936,47800.0
2010-08-06 15:20:00,13.76,13.81,13.72,13.78,52600.0,9.7936,9.8292,9.7652,9.8079,52600.0
2010-08-06 15:30:00,13.78,13.82,13.76,13.82,76000.0,9.8079,9.8363,9.7936,9.8363,76000.0
2010-08-06 15:40:00,13.81,13.86,13.79,13.85,137800.0,9.8292,9.8648,9.815,9.8577,137800.0
2010-08-06 15:50:00,13.85,13.86,13.81,13.84,201600.0,9.8577,9.8648,9.8292,9.8506,201600.0
2010-08-09 09:30:00,13.96,14.05,13.88,14.05,36000.0,9.936,10.0,9.879,10.0,36000.0
2010-08-09 09:40:00,14.03,14.05,13.97,13.99,24200.0,9.9858,10.0,9.9431,9.9573,24200.0
2010-08-09 09:50:00,13.97,14.0,13.96,14.0,28800.0,9.9431,9.9644,9.936,9.9644,28800.0
2010-08-09 10:00:00,13.99,14.04,13.99,14.02,28400.0,9.9573,9.9929,9.9573,9.9787,28400.0
2010-08-09 10:10:00,14.02,14.07,14.02,14.06,14600.0,9.9787,10.0143,9.9787,10.0071,14600.0
2010-08-09 10:20:00,14.06,14.08,14.03,14.05,26200.0,10.0071,10.0214,9.9858,10.0,26200.0
2010-08-09 10:30:00,14.04,14.07,14.04,14.06,28600.0,9.9929,10.0143,9.9929,10.0071,28600.0
2010-08-09 10:40:00,14.06,14.07,14.03,14.04,97800.0,10.0071,10.0143,9.9858,9.9929,97800.0
2010-08-09 10:50:00,14.04,14.09,14.04,14.07,88600.0,9.9929,10.0285,9.9929,10.0143,88600.0
2010-08-09 11:00:00,14.07,14.11,14.05,14.06,47600.0,10.0143,10.0427,10.0,10.0071,47600.0
2010-08-09 11:10:00,14.06,14.13,14.06,14.13,66600.0,10.0071,10.057,10.0071,10.057,66600.0
2010-08-09 11:20:00,14.12,14.15,14.11,14.14,33800.0,10.0498,10.0712,10.0427,10.0641,33800.0
2010-08-09 11:30:00,14.13,14.21,14.13,14.19,76000.0,10.057,10.1139,10.057,10.0997,76000.0
2010-08-09 11:40:00,14.19,14.21,14.18,14.2,55000.0,10.0997,10.1139,10.0926,10.1068,55000.0
2010-08-09 11:50:00,14.19,14.2,14.13,14.19,117400.0,10.0997,10.1068,10.057,10.0997,117400.0
2010-08-09 12:00:00,14.19,14.28,14.19,14.27,167200.0,10.0997,10.1637,10.0997,10.1566,167200.0
2010-08-09 12:10:00,14.26,14.29,14.24,14.27,64000.0,10.1495,10.1708,10.1353,10.1566,64000.0
2010-08-09 12:20:00,14.28,14.28,14.25,14.26,100800.0,10.1637,10.1637,10.1424,10.1495,100800.0
2010-08-09 12:30:00,14.26,14.28,14.24,14.26,71400.0,10.1495,10.1637,10.1353,10.1495,71400.0
2010-08-09 12:40:00,14.25,14.3,14.24,14.28,209400.0,10.1424,10.178,10.1353,10.1637,209400.0
2010-08-09 12:50:00,14.28,14.29,14.25,14.25,76800.0,10.1637,10.1708,10.1424,10.1424,76800.0
2010-08-09 13:00:00,14.25,14.26,14.24,14.26,142000.0,10.1424,10.1495,10.1353,10.1495,142000.0
2010-08-09 13:10:00,14.25,14.29,14.25,14.27,228600.0,10.1424,10.1708,10.1424,10.1566,228600.0
2010-08-09 13:20:00,14.26,14.27,14.24,14.25,88600.0,10.1495,10.1566,10.1353,10.1424,88600.0
2010-08-09 13:30:00,14.25,14.27,14.24,14.25,71200.0,10.1424,10.1566,10.1353,10.1424,71200.0
2010-08-09 13:40:00,14.26,14.28,14.25,14.26,165800.0,10.1495,10.1637,10.1424,10.1495,165800.0
2010-08-09 13:50:00,14.26,14.27,14.25,14.25,52600.0,10.1495,10.1566,10.1424,10.1424,52600.0
2010-08-09 14:00:00,14.25,14.26,14.25,14.26,168600.0,10.1424,10.1495,10.1424,10.1495,168600.0
2010-08-09 14:10:00,14.26,14.26,14.24,14.26,90400.0,10.1495,10.1495,10.1353,10.1495,90400.0
2010-08-09 14:20:00,14.26,14.26,14.25,14.25,148800.0,10.1495,10.1495,10.1424,10.1424,148800.0
2010-08-09 14:30:00,14.25,14.26,14.22,14.25,456000.0,10.1424,10.1495,10.121,10.1424,456000.0
2010-08-09 14:40:00,14.25,14.3,14.24,14.29,69400.0,10.1424,10.178,10.1353,10.1708,69400.0
2010-08-09 14:50:00,14.29,14.3,14.27,14.29,45400.0,10.1708,10.178,10.1566,10.1708,45400.0
2010-08-09 15:00:00,14.29,14.29,14.25,14.28,109400.0,10.1708,10.1708,10.1424,10.1637,109400.0
2010-08-09 15:10:00,14.28,14.29,14.26,14.26,175400.0,10.1637,10.1708,10.1495,10.1495,175400.0
2010-08-09 15:20:00,14.26,14.27,14.25,14.26,161400.0,10.1495,10.1566,10.1424,10.1495,161400.0
2010-08-09 15:30:00,14.26,14.29,14.25,14.28,209000.0,10.1495,10.1708,10.1424,10.1637,209000.0
2010-08-09 15:40:00,14.28,14.29,14.26,14.26,188600.0,10.1637,10.1708,10.1495,10.1495,188600.0
2010-08-09 15:50:00,14.26,14.27,14.22,14.23,547800.0,10.1495,10.1566,10.121,10.1281,547800.0
2010-08-10 09:30:00,14.08,14.08,13.92,13.94,192000.0,10.0214,10.0214,9.9075,9.9217,192000.0
2010-08-10 09:40:00,13.94,13.95,13.81,13.84,128600.0,9.9217,9.9289,9.8292,9.8506,128600.0
2010-08-10 09:50:00,13.83,13.88,13.75,13.75,174400.0,9.8434,9.879,9.7865,9.7865,174400.0
2010-08-10 10:00:00,13.76,13.9,13.73,13.87,144400.0,9.7936,9.8933,9.7723,9.8719,144400.0
2010-08-10 10:10:00,13.86,13.92,13.82,13.89,140600.0,9.8648,9.9075,9.8363,9.8861,140600.0
2010-08-10 10:20:00,13.88,13.92,13.84,13.92,56800.0,9.879,9.9075,9.8506,9.9075,56800.0
2010-08-10 10:30:00,13.92,13.92,13.78,13.8,45400.0,9.9075,9.9075,9.8079,9.8221,45400.0
2010-08-10 10:40:00,13.8,13.83,13.77,13.78,50000.0,9.8221,9.8434,9.8007,9.8079,50000.0
2010-08-10 10:50:00,13.78,13.86,13.77,13.84,94200.0,9.8079,9.8648,9.8007,9.8506,94200.0
2010-08-10 11:00:00,13.84,13.87,13.83,13.84,74800.0,9.8506,9.8719,9.8434,9.8506,74800.0
2010-08-10 11:10:00,13.85,13.86,13.79,13.79,86800.0,9.8577,9.8648,9.815,9.815,86800.0
2010-08-10 11:20:00,13.79,13.81,13.74,13.77,64000.0,9.815,9.8292,9.7794,9.8007,64000.0
2010-08-10 11:30:00,13.78,13.78,13.74,13.76,95200.0,9.8079,9.8079,9.7794,9.7936,95200.0
2010-08-10 11:40:00,13.76,13.79,13.73,13.78,79200.0,9.7936,9.815,9.7723,9.8079,79200.0
2010-08-10 11:50:00,13.78,13.8,13.75,13.76,60400.0,9.8079,9.8221,9.7865,9.7936,60400.0
2010-08-10 12:00:00,13.75,13.76,13.71,13.74,112200.0,9.7865,9.7936,9.758,9.7794,112200.0
2010-08-10 12:10:00,13.74,13.75,13.69,13.7,48000.0,9.7794,9.7865,9.7438,9.7509,48000.0
2010-08-10 12:20:00,13.7,13.72,13.69,13.7,49800.0,9.7509,9.7652,9.7438,9.7509,49800.0
2010-08-10 12:30:00,13.7,13.72,13.68,13.7,59200.0,9.7509,9.7652,9.7367,9.7509,59200.0
2010-08-10 12:40:00,13.7,13.76,13.7,13.75,39400.0,9.7509,9.7936,9.7509,9.7865,39400.0
2010-08-10 12:50:00,13.75,13.76,13.72,13.74,43400.0,9.7865,9.7936,9.7652,9.7794,43400.0
2010-08-10 13:00:00,13.74,13.76,13.74,13.74,39600.0,9.7794,9.7936,9.7794,9.7794,39600.0
2010-08-10 13:10:00,13.74,13.75,13.7,13.7,45600.0,9.7794,9.7865,9.7509,9.7509,45600.0
2010-08-10 13:20:00,13.71,13.71,13.65,13.67,36400.0,9.758,9.758,9.7153,9.7296,36400.0
2010-08-10 13:30:00,13.67,13.69,13.64,13.66,76400.0,9.7296,9.7438,9.7082,9.7224,76400.0
2010-08-10 13:40:00,13.67,13.7,13.65,13.67,52800.0,9.7296,9.7509,9.7153,9.7296,52800.0
2010-08-10 13:50:00,13.67,13.68,13.63,13.65,74800.0,9.7296,9.7367,9.7011,9.7153,74800.0
2010-08-10 14:00:00,13.65,13.7,13.65,13.7,73400.0,9.7153,9.7509,9.7153,9.7509,73400.0
2010-08-10 14:10:00,13.7,13.9,13.7,13.81,149800.0,9.7509,9.8933,9.7509,9.8292,149800.0
2010-08-10 14:20:00,13.81,13.88,13.74,13.8,145000.0,9.8292,9.879,9.7794,9.8221,145000.0
2010-08-10 14:30:00,13.8,13.99,13.8,13.98,303200.0,9.8221,9.9573,9.8221,9.9502,303200.0
2010-08-10 14:40:00,13.98,14.05,13.95,14.04,167600.0,9.9502,10.0,9.9289,9.9929,167600.0
2010-08-10 14:50:00,14.04,14.07,13.97,13.97,227400.0,9.9929,10.0143,9.9431,9.9431,227400.0
2010-08-10 15:00:00,13.97,14.0,13.95,13.97,167600.0,9.9431,9.9644,9.9289,9.9431,167600.0
2010-08-10 15:10:00,13.97,13.97,13.87,13.88,232200.0,9.9431,9.9431,9.8719,9.879,232200.0
2010-08-10 15:20:00,13.88,13.93,13.86,13.92,167600.0,9.879,9.9146,9.8648,9.9075,167600.0
2010-08-10 15:30:00,13.93,13.96,13.88,13.96,192400.0,9.9146,9.936,9.879,9.936,192400.0
2010-08-10 15:40:00,13.96,14.01,13.95,13.96,294400.0,9.936,9.9716,9.9289,9.936,294400.0
2010-08-10 15:50:00,13.96,13.97,13.9,13.91,431800.0,9.936,9.9431,9.8933,9.9004,431800.0
2010-08-11 09:30:00,13.63,13.63,13.45,13.53,68200.0,9.7011,9.7011,9.573,9.6299,68200.0
2010-08-11 09:40:00,13.53,13.6,13.45,13.54,58600.0,9.6299,9.6797,9.573,9.637,58600.0
2010-08-11 09:50:00,13.53,13.53,13.45,13.49,37000.0,9.6299,9.6299,9.573,9.6015,37000.0
2010-08-11 10:00:00,13.49,13.54,13.46,13.53,110000.0,9.6015,9.637,9.5801,9.6299,110000.0
2010-08-11 10:10:00,13.53,13.56,13.52,13.55,66800.0,9.6299,9.6513,9.6228,9.6442,66800.0
2010-08-11 10:20:00,13.53,13.56,13.52,13.55,40000.0,9.6299,9.6513,9.6228,9.6442,40000.0
2010-08-11 10:30:00,13.54,13.54,13.43,13.44,141800.0,9.637,9.637,9.5587,9.5659,141800.0
2010-08-11 10:40:00,13.44,13.46,13.38,13.41,114400.0,9.5659,9.5801,9.5232,9.5445,114400.0
2010-08-11 10:50:00,13.4,13.43,13.37,13.38,51000.0,9.5374,9.5587,9.516,9.5232,51000.0
2010-08-11 11:00:00,13.38,13.38,13.32,13.33,82200.0,9.5232,9.5232,9.4805,9.4876,82200.0
2010-08-11 11:10:00,13.32,13.34,13.28,13.29,63000.0,9.4805,9.4947,9.452,9.4591,63000.0
2010-08-11 11:20:00,13.29,13.31,13.25,13.29,111000.0,9.4591,9.4733,9.4306,9.4591,111000.0
2010-08-11 11:30:00,13.29,13.37,13.29,13.37,50800.0,9.4591,9.516,9.4591,9.516,50800.0
2010-08-11 11:40:00,13.37,13.45,13.37,13.44,70800.0,9.516,9.573,9.516,9.5659,70800.0
2010-08-11 11:50:00,13.45,13.46,13.4,13.45,49800.0,9.573,9.5801,9.5374,9.573,49800.0
2010-08-11 12:00:00,13.44,13.47,13.41,13.46,21600.0,9.5659,9.5872,9.5445,9.5801,21600.0
2010-08-11 12:10:00,13.46,13.5,13.42,13.46,75800.0,9.5801,9.6086,9.5516,9.5801,75800.0
2010-08-11 12:20:00,13.46,13.49,13.46,13.46,29800.0,9.5801,9.6015,9.5801,9.5801,29800.0
2010-08-11 12:30:00,13.46,13.48,13.45,13.47,28000.0,9.5801,9.5943,9.573,9.5872,28000.0
2010-08-11 12:40:00,13.47,13.47,13.4,13.4,61800.0,9.5872,9.5872,9.5374,9.5374,61800.0
2010-08-11 12:50:00,13.4,13.42,13.38,13.39,37600.0,9.5374,9.5516,9.5232,9.5303,37600.0
2010-08-11 13:00:00,13.4,13.41,13.38,13.38,46600.0,9.5374,9.5445,9.5232,9.5232,46600.0
2010-08-11 13:10:00,13.38,13.41,13.38,13.4,17800.0,9.5232,9.5445,9.5232,9.5374,17800.0
2010-08-11 13:20:00,13.4,13.4,13.38,13.4,31800.0,9.5374,9.5374,9.5232,9.5374,31800.0
2010-08-11 13:30:00,13.4,13.4,13.37,13.38,30600.0,9.5374,9.5374,9.516,9.5232,30600.0
2010-08-11 13:40:00,13.38,13.4,13.36,13.37,38800.0,9.5232,9.5374,9.5089,9.516,38800.0
2010-08-11 13:50:00,13.37,13.4,13.34,13.38,45600.0,9.516,9.5374,9.4947,9.5232,45600.0
2010-08-11 14:00:00,13.38,13.4,13.36,13.4,86200.0,9.5232,9.5374,9.5089,9.5374,86200.0
2010-08-11 14:10:00,13.4,13.41,13.4,13.4,104600.0,9.5374,9.5445,9.5374,9.5374,104600.0
2010-08-11 14:20:00,13.4,13.4,13.36,13.38,52200.0,9.5374,9.5374,9.5089,9.5232,52200.0
2010-08-11 14:30:00,13.39,13.41,13.37,13.38,49400.0,9.5303,9.5445,9.516,9.5232,49400.0
2010-08-11 14:40:00,13.38,13.41,13.37,13.38,75600.0,9.5232,9.5445,9.516,9.5232,75600.0
2010-08-11 14:50:00,13.38,13.4,13.36,13.4,74000.0,9.5232,9.5374,9.5089,9.5374,74000.0
2010-08-11 15:00:00,13.4,13.41,13.38,13.4,76000.0,9.5374,9.5445,9.5232,9.5374,76000.0
2010-08-11 15:10:00,13.4,13.4,13.36,13.37,78200.0,9.5374,9.5374,9.5089,9.516,78200.0
2010-08-11 15:20:00,13.37,13.38,13.36,13.36,150200.0,9.516,9.5232,9.5089,9.5089,150200.0
2010-08-11 15:30:00,13.37,13.42,13.36,13.39,189400.0,9.516,9.5516,9.5089,9.5303,189400.0
2010-08-11 15:40:00,13.39,13.4,13.34,13.34,281000.0,9.5303,9.5374,9.4947,9.4947,281000.0
2010-08-11 15:50:00,13.34,13.37,13.31,13.35,394600.0,9.4947,9.516,9.4733,9.5018,394600.0
2010-08-12 09:30:00,13.13,13.13,12.93,13.06,157400.0,9.3452,9.3452,9.2029,9.2954,157400.0
2010-08-12 09:40:00,13.08,13.33,13.06,13.27,147800.0,9.3096,9.4876,9.2954,9.4449,147800.0
2010-08-12 09:50:00,13.26,13.36,13.22,13.3,95000.0,9.4377,9.5089,9.4093,9.4662,95000.0
2010-08-12 10:00:00,13.3,13.38,13.26,13.36,44200.0,9.4662,9.5232,9.4377,9.5089,44200.0
2010-08-12 10:10:00,13.36,13.4,13.31,13.37,84600.0,9.5089,9.5374,9.4733,9.516,84600.0
2010-08-12 10:20:00,13.37,13.43,13.33,13.37,83800.0,9.516,9.5587,9.4876,9.516,83800.0
2010-08-12 10:30:00,13.37,13.38,13.31,13.37,60800.0,9.516,9.5232,9.4733,9.516,60800.0
2010-08-12 10:40:00,13.35,13.44,13.34,13.42,59800.0,9.5018,9.5659,9.4947,9.5516,59800.0
2010-08-12 10:50:00,13.41,13.51,13.39,13.43,137200.0,9.5445,9.6157,9.5303,9.5587,137200.0
2010-08-12 11:00:00,13.43,13.46,13.37,13.37,70200.0,9.5587,9.5801,9.516,9.516,70200.0
2010-08-12 11:10:00,13.37,13.37,13.33,13.37,74200.0,9.516,9.516,9.4876,9.516,74200.0
2010-08-12 11:20:00,13.37,13.4,13.35,13.38,71200.0,9.516,9.5374,9.5018,9.5232,71200.0
2010-08-12 11:30:00,13.38,13.4,13.37,13.38,50600.0,9.5232,9.5374,9.516,9.5232,50600.0
2010-08-12 11:40:00,13.39,13.42,13.37,13.42,46600.0,9.5303,9.5516,9.516,9.5516,46600.0
2010-08-12 11:50:00,13.41,13.46,13.41,13.45,34200.0,9.5445,9.5801,9.5445,9.573,34200.0
2010-08-12 12:00:00,13.44,13.47,13.42,13.47,39000.0,9.5659,9.5872,9.5516,9.5872,39000.0
2010-08-12 12:10:00,13.47,13.49,13.47,13.48,52200.0,9.5872,9.6015,9.5872,9.5943,52200.0
2010-08-12 12:20:00,13.48,13.48,13.45,13.47,19800.0,9.5943,9.5943,9.573,9.5872,19800.0
2010-08-12 12:30:00,13.47,13.52,13.46,13.47,55400.0,9.5872,9.6228,9.5801,9.5872,55400.0
2010-08-12 12:40:00,13.48,13.49,13.47,13.47,17800.0,9.5943,9.6015,9.5872,9.5872,17800.0
2010-08-12 12:50:00,13.48,13.53,13.48,13.49,27600.0,9.5943,9.6299,9.5943,9.6015,27600.0
2010-08-12 13:00:00,13.49,13.51,13.47,13.47,28800.0,9.6015,9.6157,9.5872,9.5872,28800.0
2010-08-12 13:10:00,13.47,13.49,13.45,13.46,31800.0,9.5872,9.6015,9.573,9.5801,31800.0
2010-08-12 13:20:00,13.47,13.47,13.42,13.44,40800.0,9.5872,9.5872,9.5516,9.5659,40800.0
2010-08-12 13:30:00,13.44,13.45,13.4,13.45,44600.0,9.5659,9.573,9.5374,9.573,44600.0
2010-08-12 13:40:00,13.45,13.45,13.4,13.4,43000.0,9.573,9.573,9.5374,9.5374,43000.0
2010-08-12 13:50:00,13.41,13.43,13.39,13.43,24000.0,9.5445,9.5587,9.5303,9.5587,24000.0
2010-08-12 14:00:00,13.42,13.43,13.4,13.43,20000.0,9.5516,9.5587,9.5374,9.5587,20000.0
2010-08-12 14:10:00,13.43,13.44,13.41,13.42,16000.0,9.5587,9.5659,9.5445,9.5516,16000.0
2010-08-12 14:20:00,13.41,13.44,13.39,13.44,21200.0,9.5445,9.5659,9.5303,9.5659,21200.0
2010-08-12 14:30:00,13.42,13.43,13.38,13.39,34200.0,9.5516,9.5587,9.5232,9.5303,34200.0
2010-08-12 14:40:00,13.39,13.42,13.39,13.4,106600.0,9.5303,9.5516,9.5303,9.5374,106600.0
2010-08-12 14:50:00,13.4,13.45,13.4,13.43,35000.0,9.5374,9.573,9.5374,9.5587,35000.0
2010-08-12 15:00:00,13.43,13.51,13.43,13.5,59000.0,9.5587,9.6157,9.5587,9.6086,59000.0
2010-08-12 15:10:00,13.5,13.54,13.47,13.47,127400.0,9.6086,9.637,9.5872,9.5872,127400.0
2010-08-12 15:20:00,13.48,13.52,13.47,13.49,119200.0,9.5943,9.6228,9.5872,9.6015,119200.0
2010-08-12 15:30:00,13.49,13.54,13.47,13.48,155400.0,9.6015,9.637,9.5872,9.5943,155400.0
2010-08-12 15:40:00,13.47,13.47,13.42,13.45,147800.0,9.5872,9.5872,9.5516,9.573,147800.0
2010-08-12 15:50:00,13.45,13.47,13.43,13.44,216000.0,9.573,9.5872,9.5587,9.5659,216000.0
2010-08-13 09:30:00,13.41,13.46,13.31,13.31,33000.0,9.5445,9.5801,9.4733,9.4733,33000.0
2010-08-13 09:40:00,13.33,13.4,13.25,13.33,38600.0,9.4876,9.5374,9.4306,9.4876,38600.0
2010-08-13 09:50:00,13.32,13.38,13.23,13.38,172400.0,9.4805,9.5232,9.4164,9.5232,172400.0
2010-08-13 10:00:00,13.37,13.38,13.31,13.34,106000.0,9.516,9.5232,9.4733,9.4947,106000.0
2010-08-13 10:10:00,13.34,13.35,13.28,13.32,94200.0,9.4947,9.5018,9.452,9.4805,94200.0
2010-08-13 10:20:00,13.32,13.34,13.27,13.32,87400.0,9.4805,9.4947,9.4449,9.4805,87400.0
2010-08-13 10:30:00,13.32,13.38,13.3,13.38,101000.0,9.4805,9.5232,9.4662,9.5232,101000.0
2010-08-13 10:40:00,13.39,13.39,13.34,13.35,52200.0,9.5303,9.5303,9.4947,9.5018,52200.0
2010-08-13 10:50:00,13.35,13.39,13.32,13.39,49200.0,9.5018,9.5303,9.4805,9.5303,49200.0
2010-08-13 11:00:00,13.38,13.39,13.34,13.34,78000.0,9.5232,9.5303,9.4947,9.4947,78000.0
2010-08-13 11:10:00,13.34,13.38,13.32,13.37,50200.0,9.4947,9.5232,9.4805,9.516,50200.0
2010-08-13 11:20:00,13.37,13.37,13.32,13.34,47400.0,9.516,9.516,9.4805,9.4947,47400.0
2010-08-13 11:30:00,13.34,13.35,13.31,13.34,70800.0,9.4947,9.5018,9.4733,9.4947,70800.0
2010-08-13 11:40:00,13.34,13.37,13.34,13.37,65600.0,9.4947,9.516,9.4947,9.516,65600.0
2010-08-13 11:50:00,13.36,13.38,13.35,13.38,55200.0,9.5089,9.5232,9.5018,9.5232,55200.0
2010-08-13 12:00:00,13.38,13.41,13.38,13.41,44200.0,9.5232,9.5445,9.5232,9.5445,44200.0
2010-08-13 12:10:00,13.41,13.44,13.4,13.43,61000.0,9.5445,9.5659,9.5374,9.5587,61000.0
2010-08-13 12:20:00,13.42,13.45,13.42,13.43,39600.0,9.5516,9.573,9.5516,9.5587,39600.0
2010-08-13 12:30:00,13.43,13.44,13.4,13.4,37400.0,9.5587,9.5659,9.5374,9.5374,37400.0
2010-08-13 12:40:00,13.41,13.44,13.4,13.44,19600.0,9.5445,9.5659,9.5374,9.5659,19600.0
2010-08-13 12:50:00,13.44,13.45,13.42,13.45,30000.0,9.5659,9.573,9.5516,9.573,30000.0
2010-08-13 13:00:00,13.45,13.46,13.38,13.38,36400.0,9.573,9.5801,9.5232,9.5232,36400.0
2010-08-13 13:10:00,13.38,13.42,13.38,13.42,44600.0,9.5232,9.5516,9.5232,9.5516,44600.0
2010-08-13 13:20:00,13.42,13.42,13.38,13.41,42000.0,9.5516,9.5516,9.5232,9.5445,42000.0
2010-08-13 13:30:00,13.42,13.44,13.41,13.44,51200.0,9.5516,9.5659,9.5445,9.5659,51200.0
2010-08-13 13:40:00,13.45,13.47,13.44,13.44,30600.0,9.573,9.5872,9.5659,9.5659,30600.0
2010-08-13 13:50:00,13.43,13.45,13.4,13.4,40600.0,9.5587,9.573,9.5374,9.5374,40600.0
2010-08-13 14:00:00,13.4,13.43,13.39,13.42,74000.0,9.5374,9.5587,9.5303,9.5516,74000.0
2010-08-13 14:10:00,13.42,13.42,13.4,13.42,47000.0,9.5516,9.5516,9.5374,9.5516,47000.0
2010-08-13 14:20:00,13.41,13.41,13.38,13.39,82000.0,9.5445,9.5445,9.5232,9.5303,82000.0
2010-08-13 14:30:00,13.39,13.4,13.38,13.38,66400.0,9.5303,9.5374,9.5232,9.5232,66400.0
2010-08-13 14:40:00,13.38,13.4,13.37,13.38,68400.0,9.5232,9.5374,9.516,9.5232,68400.0
2010-08-13 14:50:00,13.38,13.4,13.37,13.39,66800.0,9.5232,9.5374,9.516,9.5303,66800.0
2010-08-13 15:00:00,13.39,13.44,13.38,13.43,117000.0,9.5303,9.5659,9.5232,9.5587,117000.0
2010-08-13 15:10:00,13.43,13.44,13.42,13.43,100600.0,9.5587,9.5659,9.5516,9.5587,100600.0
2010-08-13 15:20:00,13.43,13.45,13.43,13.43,130800.0,9.5587,9.573,9.5587,9.5587,130800.0
2010-08-13 15:30:00,13.43,13.45,13.42,13.45,168000.0,9.5587,9.573,9.5516,9.573,168000.0
2010-08-13 15:40:00,13.44,13.45,13.34,13.36,355200.0,9.5659,9.573,9.4947,9.5089,355200.0
2010-08-13 15:50:00,13.36,13.36,13.31,13.33,664400.0,9.5089,9.5089,9.4733,9.4876,664400.0
2010-08-16 09:30:00,13.18,13.31,13.18,13.27,83400.0,9.3808,9.4733,9.3808,9.4449,83400.0
2010-08-16 09:40:00,13.29,13.43,13.26,13.36,110600.0,9.4591,9.5587,9.4377,9.5089,110600.0
2010-08-16 09:50:00,13.36,13.47,13.34,13.46,223200.0,9.5089,9.5872,9.4947,9.5801,223200.0
2010-08-16 10:00:00,13.44,13.56,13.39,13.5,87000.0,9.5659,9.6513,9.5303,9.6086,87000.0
2010-08-16 10:10:00,13.5,13.66,13.49,13.62,193000.0,9.6086,9.7224,9.6015,9.694,193000.0
2010-08-16 10:20:00,13.63,13.68,13.61,13.65,186600.0,9.7011,9.7367,9.6869,9.7153,186600.0
2010-08-16 10:30:00,13.65,13.7,13.63,13.69,110400.0,9.7153,9.7509,9.7011,9.7438,110400.0
2010-08-16 10:40:00,13.69,13.7,13.67,13.69,38400.0,9.7438,9.7509,9.7296,9.7438,38400.0
2010-08-16 10:50:00,13.69,13.71,13.65,13.69,40600.0,9.7438,9.758,9.7153,9.7438,40600.0
2010-08-16 11:00:00,13.69,13.69,13.63,13.63,55600.0,9.7438,9.7438,9.7011,9.7011,55600.0
2010-08-16 11:10:00,13.64,13.67,13.62,13.62,61400.0,9.7082,9.7296,9.694,9.694,61400.0
2010-08-16 11:20:00,13.63,13.64,13.6,13.62,32200.0,9.7011,9.7082,9.6797,9.694,32200.0
2010-08-16 11:30:00,13.62,13.64,13.61,13.62,49800.0,9.694,9.7082,9.6869,9.694,49800.0
2010-08-16 11:40:00,13.62,13.65,13.61,13.63,61200.0,9.694,9.7153,9.6869,9.7011,61200.0
2010-08-16 11:50:00,13.63,13.65,13.62,13.63,39200.0,9.7011,9.7153,9.694,9.7011,39200.0
2010-08-16 12:00:00,13.63,13.65,13.61,13.64,31000.0,9.7011,9.7153,9.6869,9.7082,31000.0
2010-08-16 12:10:00,13.64,13.64,13.61,13.64,16400.0,9.7082,9.7082,9.6869,9.7082,16400.0
2010-08-16 12:20:00,13.64,13.68,13.63,13.68,24200.0,9.7082,9.7367,9.7011,9.7367,24200.0
2010-08-16 12:30:00,13.68,13.69,13.65,13.69,19800.0,9.7367,9.7438,9.7153,9.7438,19800.0
2010-08-16 12:40:00,13.69,13.7,13.68,13.68,29400.0,9.7438,9.7509,9.7367,9.7367,29400.0
2010-08-16 12:50:00,13.69,13.69,13.66,13.69,35200.0,9.7438,9.7438,9.7224,9.7438,35200.0
2010-08-16 13:00:00,13.69,13.71,13.66,13.68,32600.0,9.7438,9.758,9.7224,9.7367,32600.0
2010-08-16 13:10:00,13.68,13.7,13.66,13.67,40000.0,9.7367,9.7509,9.7224,9.7296,40000.0
2010-08-16 13:20:00,13.67,13.7,13.65,13.67,89800.0,9.7296,9.7509,9.7153,9.7296,89800.0
2010-08-16 13:30:00,13.67,13.69,13.65,13.67,45200.0,9.7296,9.7438,9.7153,9.7296,45200.0
2010-08-16 13:40:00,13.67,13.68,13.63,13.65,38800.0,9.7296,9.7367,9.7011,9.7153,38800.0
2010-08-16 13:50:00,13.65,13.65,13.57,13.59,92000.0,9.7153,9.7153,9.6584,9.6726,92000.0
2010-08-16 14:00:00,13.59,13.61,13.59,13.59,59400.0,9.6726,9.6869,9.6726,9.6726,59400.0
2010-08-16 14:10:00,13.59,13.59,13.53,13.55,158400.0,9.6726,9.6726,9.6299,9.6442,158400.0
2010-08-16 14:20:00,13.54,13.56,13.53,13.55,109400.0,9.637,9.6513,9.6299,9.6442,109400.0
2010-08-16 14:30:00,13.55,13.56,13.47,13.49,151200.0,9.6442,9.6513,9.5872,9.6015,151200.0
2010-08-16 14:40:00,13.49,13.52,13.47,13.49,114600.0,9.6015,9.6228,9.5872,9.6015,114600.0
2010-08-16 14:50:00,13.49,13.49,13.44,13.47,119000.0,9.6015,9.6015,9.5659,9.5872,119000.0
2010-08-16 15:00:00,13.47,13.5,13.47,13.49,116200.0,9.5872,9.6086,9.5872,9.6015,116200.0
2010-08-16 15:10:00,13.49,13.49,13.45,13.48,135600.0,9.6015,9.6015,9.573,9.5943,135600.0
2010-08-16 15:20:00,13.48,13.49,13.45,13.48,185000.0,9.5943,9.6015,9.573,9.5943,185000.0
2010-08-16 15:30:00,13.48,13.51,13.48,13.49,140600.0,9.5943,9.6157,9.5943,9.6015,140600.0
2010-08-16 15:40:00,13.49,13.52,13.49,13.49,232600.0,9.6015,9.6228,9.6015,9.6015,232600.0
2010-08-16 15:50:00,13.49,13.5,13.47,13.48,294200.0,9.6015,9.6086,9.5872,9.5943,294200.0
2010-08-17 09:30:00,13.7,13.87,13.65,13.85,215200.0,9.7509,9.8719,9.7153,9.8577,215200.0
2010-08-17 09:40:00,13.85,13.85,13.67,13.71,296200.0,9.8577,9.8577,9.7296,9.758,296200.0
2010-08-17 09:50:00,13.71,13.76,13.71,13.74,224600.0,9.758,9.7936,9.758,9.7794,224600.0
2010-08-17 10:00:00,13.74,13.82,13.72,13.79,156000.0,9.7794,9.8363,9.7652,9.815,156000.0
2010-08-17 10:10:00,13.79,13.81,13.62,13.62,96600.0,9.815,9.8292,9.694,9.694,96600.0
2010-08-17 10:20:00,13.62,13.7,13.61,13.69,111600.0,9.694,9.7509,9.6869,9.7438,111600.0
2010-08-17 10:30:00,13.69,13.76,13.69,13.74,246000.0,9.7438,9.7936,9.7438,9.7794,246000.0
2010-08-17 10:40:00,13.75,13.81,13.72,13.81,120000.0,9.7865,9.8292,9.7652,9.8292,120000.0
2010-08-17 10:50:00,13.81,13.87,13.81,13.86,132200.0,9.8292,9.8719,9.8292,9.8648,132200.0
2010-08-17 11:00:00,13.86,13.88,13.83,13.86,231400.0,9.8648,9.879,9.8434,9.8648,231400.0
2010-08-17 11:10:00,13.86,13.93,13.85,13.92,177400.0,9.8648,9.9146,9.8577,9.9075,177400.0
2010-08-17 11:20:00,13.92,13.94,13.9,13.91,70000.0,9.9075,9.9217,9.8933,9.9004,70000.0
2010-08-17 11:30:00,13.9,13.92,13.87,13.91,63000.0,9.8933,9.9075,9.8719,9.9004,63000.0
2010-08-17 11:40:00,13.92,13.94,13.83,13.84,86800.0,9.9075,9.9217,9.8434,9.8506,86800.0
2010-08-17 11:50:00,13.84,13.87,13.81,13.87,93200.0,9.8506,9.8719,9.8292,9.8719,93200.0
2010-08-17 12:00:00,13.88,13.93,13.87,13.93,40800.0,9.879,9.9146,9.8719,9.9146,40800.0
2010-08-17 12:10:00,13.93,13.94,13.8,13.8,85000.0,9.9146,9.9217,9.8221,9.8221,85000.0
2010-08-17 12:20:00,13.8,13.81,13.74,13.74,45600.0,9.8221,9.8292,9.7794,9.7794,45600.0
2010-08-17 12:30:00,13.75,13.84,13.75,13.84,42000.0,9.7865,9.8506,9.7865,9.8506,42000.0
2010-08-17 12:40:00,13.84,13.87,13.83,13.87,69400.0,9.8506,9.8719,9.8434,9.8719,69400.0
2010-08-17 12:50:00,13.87,13.87,13.81,13.83,55200.0,9.8719,9.8719,9.8292,9.8434,55200.0
2010-08-17 13:00:00,13.83,13.87,13.83,13.85,41600.0,9.8434,9.8719,9.8434,9.8577,41600.0
2010-08-17 13:10:00,13.85,13.97,13.84,13.97,84400.0,9.8577,9.9431,9.8506,9.9431,84400.0
2010-08-17 13:20:00,13.97,13.99,13.95,13.97,66200.0,9.9431,9.9573,9.9289,9.9431,66200.0
2010-08-17 13:30:00,13.97,13.97,13.93,13.93,54400.0,9.9431,9.9431,9.9146,9.9146,54400.0
2010-08-17 13:40:00,13.94,13.94,13.8,13.81,237200.0,9.9217,9.9217,9.8221,9.8292,237200.0
2010-08-17 13:50:00,13.82,13.83,13.77,13.81,70400.0,9.8363,9.8434,9.8007,9.8292,70400.0
2010-08-17 14:00:00,13.81,13.88,13.81,13.84,175400.0,9.8292,9.879,9.8292,9.8506,175400.0
2010-08-17 14:10:00,13.84,13.85,13.8,13.8,69600.0,9.8506,9.8577,9.8221,9.8221,69600.0
2010-08-17 14:20:00,13.8,13.81,13.79,13.8,58800.0,9.8221,9.8292,9.815,9.8221,58800.0
2010-08-17 14:30:00,13.81,13.84,13.81,13.81,48400.0,9.8292,9.8506,9.8292,9.8292,48400.0
2010-08-17 14:40:00,13.81,13.84,13.81,13.83,47600.0,9.8292,9.8506,9.8292,9.8434,47600.0
2010-08-17 14:50:00,13.83,13.84,13.8,13.82,74200.0,9.8434,9.8506,9.8221,9.8363,74200.0
2010-08-17 15:00:00,13.82,13.83,13.79,13.81,96600.0,9.8363,9.8434,9.815,9.8292,96600.0
2010-08-17 15:10:00,13.81,13.84,13.79,13.8,106600.0,9.8292,9.8506,9.815,9.8221,106600.0
2010-08-17 15:20:00,13.81,13.83,13.8,13.81,109200.0,9.8292,9.8434,9.8221,9.8292,109200.0
2010-08-17 15:30:00,13.81,13.82,13.75,13.76,117200.0,9.8292,9.8363,9.7865,9.7936,117200.0
2010-08-17 15:40:00,13.76,13.79,13.74,13.74,242600.0,9.7936,9.815,9.7794,9.7794,242600.0
2010-08-17 15:50:00,13.74,13.77,13.72,13.74,423200.0,9.7794,9.8007,9.7652,9.7794,423200.0
2010-08-18 09:30:00,13.69,13.89,13.65,13.78,206800.0,9.7438,9.8861,9.7153,9.8079,206800.0
2010-08-18 09:40:00,13.77,13.77,13.7,13.71,279400.0,9.8007,9.8007,9.7509,9.758,279400.0
2010-08-18 09:50:00,13.7,13.71,13.66,13.67,166200.0,9.7509,9.758,9.7224,9.7296,166200.0
2010-08-18 10:00:00,13.66,13.71,13.63,13.69,137200.0,9.7224,9.758,9.7011,9.7438,137200.0
2010-08-18 10:10:00,13.69,13.77,13.68,13.72,83600.0,9.7438,9.8007,9.7367,9.7652,83600.0
2010-08-18 10:20:00,13.72,13.74,13.71,13.71,38800.0,9.7652,9.7794,9.758,9.758,38800.0
2010-08-18 10:30:00,13.72,13.81,13.72,13.78,67400.0,9.7652,9.8292,9.7652,9.8079,67400.0
2010-08-18 10:40:00,13.78,13.79,13.72,13.74,35200.0,9.8079,9.815,9.7652,9.7794,35200.0
2010-08-18 10:50:00,13.74,13.75,13.71,13.73,92600.0,9.7794,9.7865,9.758,9.7723,92600.0
2010-08-18 11:00:00,13.74,13.79,13.72,13.75,103200.0,9.7794,9.815,9.7652,9.7865,103200.0
2010-08-18 11:10:00,13.75,13.76,13.7,13.71,66400.0,9.7865,9.7936,9.7509,9.758,66400.0
2010-08-18 11:20:00,13.71,13.79,13.71,13.75,61400.0,9.758,9.815,9.758,9.7865,61400.0
2010-08-18 11:30:00,13.76,13.9,13.76,13.89,101000.0,9.7936,9.8933,9.7936,9.8861,101000.0
2010-08-18 11:40:00,13.89,14.06,13.88,14.02,276800.0,9.8861,10.0071,9.879,9.9787,276800.0
2010-08-18 11:50:00,14.03,14.05,13.98,13.99,53600.0,9.9858,10.0,9.9502,9.9573,53600.0
2010-08-18 12:00:00,13.99,13.99,13.97,13.97,43000.0,9.9573,9.9573,9.9431,9.9431,43000.0
2010-08-18 12:10:00,13.97,13.98,13.88,13.88,142600.0,9.9431,9.9502,9.879,9.879,142600.0
2010-08-18 12:20:00,13.89,13.89,13.86,13.88,85800.0,9.8861,9.8861,9.8648,9.879,85800.0
2010-08-18 12:30:00,13.88,13.88,13.81,13.87,90200.0,9.879,9.879,9.8292,9.8719,90200.0
2010-08-18 12:40:00,13.88,13.89,13.86,13.89,211000.0,9.879,9.8861,9.8648,9.8861,211000.0
2010-08-18 12:50:00,13.89,13.9,13.87,13.9,310000.0,9.8861,9.8933,9.8719,9.8933,310000.0
2010-08-18 13:00:00,13.9,14.03,13.88,14.01,189800.0,9.8933,9.9858,9.879,9.9716,189800.0
2010-08-18 13:10:00,14.01,14.03,13.97,14.01,129200.0,9.9716,9.9858,9.9431,9.9716,129200.0
2010-08-18 13:20:00,14.01,14.02,13.97,13.99,154400.0,9.9716,9.9787,9.9431,9.9573,154400.0
2010-08-18 13:30:00,14.0,14.05,13.98,13.99,90200.0,9.9644,10.0,9.9502,9.9573,90200.0
2010-08-18 13:40:00,13.99,14.02,13.98,14.01,146800.0,9.9573,9.9787,9.9502,9.9716,146800.0
2010-08-18 13:50:00,14.01,14.05,13.99,14.01,178600.0,9.9716,10.0,9.9573,9.9716,178600.0
2010-08-18 14:00:00,14.01,14.05,13.95,13.95,144200.0,9.9716,10.0,9.9289,9.9289,144200.0
2010-08-18 14:10:00,13.95,13.99,13.93,13.95,366600.0,9.9289,9.9573,9.9146,9.9289,366600.0
2010-08-18 14:20:00,13.95,14.09,13.95,14.07,168200.0,9.9289,10.0285,9.9289,10.0143,168200.0
2010-08-18 14:30:00,14.08,14.13,14.08,14.09,112600.0,10.0214,10.057,10.0214,10.0285,112600.0
2010-08-18 14:40:00,14.09,14.1,13.97,14.03,183600.0,10.0285,10.0356,9.9431,9.9858,183600.0
2010-08-18 14:50:00,14.03,14.05,13.97,14.03,125000.0,9.9858,10.0,9.9431,9.9858,125000.0
2010-08-18 15:00:00,14.03,14.05,14.02,14.02,74400.0,9.9858,10.0,9.9787,9.9787,74400.0
2010-08-18 15:10:00,14.02,14.08,13.99,14.06,205400.0,9.9787,10.0214,9.9573,10.0071,205400.0
2010-08-18 15:20:00,14.07,14.13,14.06,14.12,319600.0,10.0143,10.057,10.0071,10.0498,319600.0
2010-08-18 15:30:00,14.11,14.16,14.09,14.14,313600.0,10.0427,10.0783,10.0285,10.0641,313600.0
2010-08-18 15:40:00,14.14,14.22,14.13,14.2,414600.0,10.0641,10.121,10.057,10.1068,414600.0
2010-08-18 15:50:00,14.21,14.22,14.16,14.17,520000.0,10.1139,10.121,10.0783,10.0854,520000.0
2010-08-19 09:30:00,14.49,14.79,14.38,14.42,1426200.0,10.3132,10.5267,10.2349,10.2634,1426200.0
2010-08-19 09:40:00,14.41,14.47,13.87,14.01,1528600.0,10.2563,10.299,9.8719,9.9716,1528600.0
2010-08-19 09:50:00,14.03,14.12,13.9,13.94,543800.0,9.9858,10.0498,9.8933,9.9217,543800.0
2010-08-19 10:00:00,13.94,13.97,13.66,13.93,610600.0,9.9217,9.9431,9.7224,9.9146,610600.0
2010-08-19 10:10:00,13.92,14.19,13.92,14.13,580800.0,9.9075,10.0997,9.9075,10.057,580800.0
2010-08-19 10:20:00,14.13,14.2,13.91,14.01,482400.0,10.057,10.1068,9.9004,9.9716,482400.0
2010-08-19 10:30:00,14.03,14.03,13.88,13.96,210800.0,9.9858,9.9858,9.879,9.936,210800.0
2010-08-19 10:40:00,13.96,14.02,13.81,13.84,377200.0,9.936,9.9787,9.8292,9.8506,377200.0
2010-08-19 10:50:00,13.84,13.88,13.77,13.79,195400.0,9.8506,9.879,9.8007,9.815,195400.0
2010-08-19 11:00:00,13.79,13.83,13.67,13.68,552600.0,9.815,9.8434,9.7296,9.7367,552600.0
2010-08-19 11:10:00,13.68,13.72,13.62,13.69,250000.0,9.7367,9.7652,9.694,9.7438,250000.0
2010-08-19 11:20:00,13.69,13.76,13.64,13.72,196400.0,9.7438,9.7936,9.7082,9.7652,196400.0
2010-08-19 11:30:00,13.72,13.72,13.55,13.62,279200.0,9.7652,9.7652,9.6442,9.694,279200.0
2010-08-19 11:40:00,13.63,13.64,13.48,13.53,249000.0,9.7011,9.7082,9.5943,9.6299,249000.0
2010-08-19 11:50:00,13.53,13.53,13.32,13.33,343400.0,9.6299,9.6299,9.4805,9.4876,343400.0
2010-08-19 12:00:00,13.33,13.53,13.33,13.48,633800.0,9.4876,9.6299,9.4876,9.5943,633800.0
2010-08-19 12:10:00,13.49,13.49,13.35,13.38,187800.0,9.6015,9.6015,9.5018,9.5232,187800.0
2010-08-19 12:20:00,13.38,13.41,13.3,13.36,171400.0,9.5232,9.5445,9.4662,9.5089,171400.0
2010-08-19 12:30:00,13.36,13.43,13.31,13.4,275600.0,9.5089,9.5587,9.4733,9.5374,275600.0
2010-08-19 12:40:00,13.4,13.47,13.39,13.45,316600.0,9.5374,9.5872,9.5303,9.573,316600.0
2010-08-19 12:50:00,13.45,13.55,13.43,13.51,299000.0,9.573,9.6442,9.5587,9.6157,299000.0
2010-08-19 13:00:00,13.51,13.63,13.48,13.52,444400.0,9.6157,9.7011,9.5943,9.6228,444400.0
2010-08-19 13:10:00,13.52,13.63,13.52,13.62,185400.0,9.6228,9.7011,9.6228,9.694,185400.0
2010-08-19 13:20:00,13.62,13.62,13.49,13.51,223200.0,9.694,9.694,9.6015,9.6157,223200.0
2010-08-19 13:30:00,13.51,13.55,13.47,13.54,275800.0,9.6157,9.6442,9.5872,9.637,275800.0
2010-08-19 13:40:00,13.54,13.54,13.45,13.52,201000.0,9.637,9.637,9.573,9.6228,201000.0
2010-08-19 13:50:00,13.51,13.52,13.45,13.45,118800.0,9.6157,9.6228,9.573,9.573,118800.0
2010-08-19 14:00:00,13.46,13.5,13.45,13.49,144800.0,9.5801,9.6086,9.573,9.6015,144800.0
2010-08-19 14:10:00,13.5,13.59,13.5,13.59,176000.0,9.6086,9.6726,9.6086,9.6726,176000.0
2010-08-19 14:20:00,13.59,13.65,13.58,13.62,202800.0,9.6726,9.7153,9.6655,9.694,202800.0
2010-08-19 14:30:00,13.62,13.7,13.62,13.65,177800.0,9.694,9.7509,9.694,9.7153,177800.0
2010-08-19 14:40:00,13.63,13.69,13.63,13.67,108400.0,9.7011,9.7438,9.7011,9.7296,108400.0
2010-08-19 14:50:00,13.67,13.69,13.6,13.61,160400.0,9.7296,9.7438,9.6797,9.6869,160400.0
2010-08-19 15:00:00,13.61,13.7,13.6,13.63,189800.0,9.6869,9.7509,9.6797,9.7011,189800.0
2010-08-19 15:10:00,13.62,13.88,13.62,13.85,500200.0,9.694,9.879,9.694,9.8577,500200.0
2010-08-19 15:20:00,13.85,13.88,13.78,13.83,308000.0,9.8577,9.879,9.8079,9.8434,308000.0
2010-08-19 15:30:00,13.83,13.88,13.83,13.86,415600.0,9.8434,9.879,9.8434,9.8648,415600.0
2010-08-19 15:40:00,13.86,13.9,13.8,13.88,509000.0,9.8648,9.8933,9.8221,9.879,509000.0
2010-08-19 15:50:00,13.88,13.91,13.85,13.86,670600.0,9.879,9.9004,9.8577,9.8648,670600.0
2010-08-20 09:30:00,13.68,13.76,13.59,13.68,297200.0,9.7367,9.7936,9.6726,9.7367,297200.0
2010-08-20 09:40:00,13.69,13.74,13.63,13.7,249400.0,9.7438,9.7794,9.7011,9.7509,249400.0
2010-08-20 09:50:00,13.7,13.76,13.7,13.75,221000.0,9.7509,9.7936,9.7509,9.7865,221000.0
2010-08-20 10:00:00,13.75,13.77,13.7,13.72,151200.0,9.7865,9.8007,9.7509,9.7652,151200.0
2010-08-20 10:10:00,13.72,13.72,13.65,13.68,184200.0,9.7652,9.7652,9.7153,9.7367,184200.0
2010-08-20 10:20:00,13.68,13.71,13.65,13.65,130000.0,9.7367,9.758,9.7153,9.7153,130000.0
2010-08-20 10:30:00,13.65,13.72,13.65,13.7,106400.0,9.7153,9.7652,9.7153,9.7509,106400.0
2010-08-20 10:40:00,13.7,13.83,13.7,13.78,109200.0,9.7509,9.8434,9.7509,9.8079,109200.0
2010-08-20 10:50:00,13.78,13.78,13.68,13.69,82400.0,9.8079,9.8079,9.7367,9.7438,82400.0
2010-08-20 11:00:00,13.68,13.8,13.68,13.79,133400.0,9.7367,9.8221,9.7367,9.815,133400.0
2010-08-20 11:10:00,13.79,13.8,13.63,13.64,197600.0,9.815,9.8221,9.7011,9.7082,197600.0
2010-08-20 11:20:00,13.65,13.66,13.53,13.54,196800.0,9.7153,9.7224,9.6299,9.637,196800.0
2010-08-20 11:30:00,13.55,13.63,13.53,13.61,188200.0,9.6442,9.7011,9.6299,9.6869,188200.0
2010-08-20 11:40:00,13.62,13.77,13.62,13.77,262000.0,9.694,9.8007,9.694,9.8007,262000.0
2010-08-20 11:50:00,13.76,13.76,13.64,13.7,169400.0,9.7936,9.7936,9.7082,9.7509,169400.0
2010-08-20 12:00:00,13.71,13.83,13.7,13.78,169600.0,9.758,9.8434,9.7509,9.8079,169600.0
2010-08-20 12:10:00,13.77,13.78,13.72,13.76,47000.0,9.8007,9.8079,9.7652,9.7936,47000.0
2010-08-20 12:20:00,13.76,13.81,13.71,13.71,84800.0,9.7936,9.8292,9.758,9.758,84800.0
2010-08-20 12:30:00,13.71,13.79,13.7,13.79,74200.0,9.758,9.815,9.7509,9.815,74200.0
2010-08-20 12:40:00,13.79,13.8,13.75,13.75,26000.0,9.815,9.8221,9.7865,9.7865,26000.0
2010-08-20 12:50:00,13.76,13.88,13.74,13.86,145600.0,9.7936,9.879,9.7794,9.8648,145600.0
2010-08-20 13:00:00,13.86,13.9,13.81,13.9,115800.0,9.8648,9.8933,9.8292,9.8933,115800.0
2010-08-20 13:10:00,13.9,13.96,13.86,13.94,149800.0,9.8933,9.936,9.8648,9.9217,149800.0
2010-08-20 13:20:00,13.94,13.96,13.88,13.9,70000.0,9.9217,9.936,9.879,9.8933,70000.0
2010-08-20 13:30:00,13.9,13.92,13.88,13.92,69200.0,9.8933,9.9075,9.879,9.9075,69200.0
2010-08-20 13:40:00,13.92,13.95,13.87,13.95,103000.0,9.9075,9.9289,9.8719,9.9289,103000.0
2010-08-20 13:50:00,13.94,13.95,13.88,13.88,48400.0,9.9217,9.9289,9.879,9.879,48400.0
2010-08-20 14:00:00,13.89,13.92,13.85,13.91,100200.0,9.8861,9.9075,9.8577,9.9004,100200.0
2010-08-20 14:10:00,13.92,14.02,13.91,14.02,132200.0,9.9075,9.9787,9.9004,9.9787,132200.0
2010-08-20 14:20:00,14.02,14.05,14.01,14.05,91000.0,9.9787,10.0,9.9716,10.0,91000.0
2010-08-20 14:30:00,14.05,14.05,14.01,14.02,103400.0,10.0,10.0,9.9716,9.9787,103400.0
2010-08-20 14:40:00,14.02,14.05,13.98,13.98,91400.0,9.9787,10.0,9.9502,9.9502,91400.0
2010-08-20 14:50:00,13.99,14.02,13.97,14.0,78800.0,9.9573,9.9787,9.9431,9.9644,78800.0
2010-08-20 15:00:00,14.0,14.05,13.99,14.05,160000.0,9.9644,10.0,9.9573,10.0,160000.0
2010-08-20 15:10:00,14.05,14.05,13.99,14.01,157600.0,10.0,10.0,9.9573,9.9716,157600.0
2010-08-20 15:20:00,14.01,14.04,13.99,14.03,125000.0,9.9716,9.9929,9.9573,9.9858,125000.0
2010-08-20 15:30:00,14.03,14.08,14.02,14.05,170400.0,9.9858,10.0214,9.9787,10.0,170400.0
2010-08-20 15:40:00,14.05,14.06,14.0,14.01,193800.0,10.0,10.0071,9.9644,9.9716,193800.0
2010-08-20 15:50:00,14.01,14.04,13.99,14.03,383200.0,9.9716,9.9929,9.9573,9.9858,383200.0
2010-08-23 09:30:00,14.14,14.17,13.95,13.99,228600.0,10.0641,10.0854,9.9289,9.9573,228600.0
2010-08-23 09:40:00,13.99,14.0,13.89,13.94,115200.0,9.9573,9.9644,9.8861,9.9217,115200.0
2010-08-23 09:50:00,13.94,13.97,13.91,13.91,91400.0,9.9217,9.9431,9.9004,9.9004,91400.0
2010-08-23 10:00:00,13.91,13.91,13.72,13.72,189400.0,9.9004,9.9004,9.7652,9.7652,189400.0
2010-08-23 10:10:00,13.72,13.72,13.58,13.6,279000.0,9.7652,9.7652,9.6655,9.6797,279000.0
2010-08-23 10:20:00,13.6,13.62,13.51,13.55,473600.0,9.6797,9.694,9.6157,9.6442,473600.0
2010-08-23 10:30:00,13.55,13.7,13.55,13.65,241800.0,9.6442,9.7509,9.6442,9.7153,241800.0
2010-08-23 10:40:00,13.65,13.65,13.53,13.56,181000.0,9.7153,9.7153,9.6299,9.6513,181000.0
2010-08-23 10:50:00,13.57,13.58,13.49,13.51,128800.0,9.6584,9.6655,9.6015,9.6157,128800.0
2010-08-23 11:00:00,13.51,13.51,13.42,13.47,185600.0,9.6157,9.6157,9.5516,9.5872,185600.0
2010-08-23 11:10:00,13.47,13.47,13.4,13.44,103400.0,9.5872,9.5872,9.5374,9.5659,103400.0
2010-08-23 11:20:00,13.45,13.48,13.42,13.48,224800.0,9.573,9.5943,9.5516,9.5943,224800.0
2010-08-23 11:30:00,13.48,13.52,13.47,13.52,138800.0,9.5943,9.6228,9.5872,9.6228,138800.0
2010-08-23 11:40:00,13.52,13.59,13.52,13.52,151000.0,9.6228,9.6726,9.6228,9.6228,151000.0
2010-08-23 11:50:00,13.52,13.57,13.5,13.57,158400.0,9.6228,9.6584,9.6086,9.6584,158400.0
2010-08-23 12:00:00,13.56,13.59,13.55,13.57,164200.0,9.6513,9.6726,9.6442,9.6584,164200.0
2010-08-23 12:10:00,13.58,13.58,13.52,13.52,126200.0,9.6655,9.6655,9.6228,9.6228,126200.0
2010-08-23 12:20:00,13.53,13.65,13.52,13.63,182800.0,9.6299,9.7153,9.6228,9.7011,182800.0
2010-08-23 12:30:00,13.63,13.65,13.58,13.6,104200.0,9.7011,9.7153,9.6655,9.6797,104200.0
2010-08-23 12:40:00,13.6,13.62,13.56,13.56,122400.0,9.6797,9.694,9.6513,9.6513,122400.0
2010-08-23 12:50:00,13.56,13.56,13.5,13.52,222800.0,9.6513,9.6513,9.6086,9.6228,222800.0
2010-08-23 13:00:00,13.51,13.62,13.49,13.61,269600.0,9.6157,9.694,9.6015,9.6869,269600.0
2010-08-23 13:10:00,13.6,13.61,13.51,13.58,249600.0,9.6797,9.6869,9.6157,9.6655,249600.0
2010-08-23 13:20:00,13.58,13.59,13.56,13.56,41000.0,9.6655,9.6726,9.6513,9.6513,41000.0
2010-08-23 13:30:00,13.57,13.59,13.56,13.58,179200.0,9.6584,9.6726,9.6513,9.6655,179200.0
2010-08-23 13:40:00,13.58,13.63,13.57,13.6,83000.0,9.6655,9.7011,9.6584,9.6797,83000.0
2010-08-23 13:50:00,13.6,13.61,13.56,13.58,115800.0,9.6797,9.6869,9.6513,9.6655,115800.0
2010-08-23 14:00:00,13.57,13.59,13.54,13.57,91000.0,9.6584,9.6726,9.637,9.6584,91000.0
2010-08-23 14:10:00,13.57,13.58,13.52,13.53,117000.0,9.6584,9.6655,9.6228,9.6299,117000.0
2010-08-23 14:20:00,13.53,13.54,13.49,13.5,55000.0,9.6299,9.637,9.6015,9.6086,55000.0
2010-08-23 14:30:00,13.49,13.56,13.49,13.56,104000.0,9.6015,9.6513,9.6015,9.6513,104000.0
2010-08-23 14:40:00,13.56,13.56,13.48,13.49,64800.0,9.6513,9.6513,9.5943,9.6015,64800.0
2010-08-23 14:50:00,13.49,13.51,13.45,13.45,193200.0,9.6015,9.6157,9.573,9.573,193200.0
2010-08-23 15:00:00,13.46,13.47,13.39,13.39,215000.0,9.5801,9.5872,9.5303,9.5303,215000.0
2010-08-23 15:10:00,13.39,13.43,13.38,13.4,189600.0,9.5303,9.5587,9.5232,9.5374,189600.0
2010-08-23 15:20:00,13.4,13.43,13.38,13.4,211600.0,9.5374,9.5587,9.5232,9.5374,211600.0
2010-08-23 15:30:00,13.4,13.4,13.26,13.26,347000.0,9.5374,9.5374,9.4377,9.4377,347000.0
2010-08-23 15:40:00,13.26,13.28,13.21,13.24,719200.0,9.4377,9.452,9.4022,9.4235,719200.0
2010-08-23 15:50:00,13.24,13.29,13.23,13.27,593000.0,9.4235,9.4591,9.4164,9.4449,593000.0
2010-08-24 09:30:00,12.92,13.05,12.72,12.75,463400.0,9.1958,9.2883,9.0534,9.0748,463400.0
2010-08-24 09:40:00,12.75,12.78,12.65,12.67,379000.0,9.0748,9.0961,9.0036,9.0178,379000.0
2010-08-24 09:50:00,12.67,12.71,12.61,12.66,407000.0,9.0178,9.0463,8.9751,9.0107,407000.0
2010-08-24 10:00:00,12.67,12.67,12.58,12.61,316400.0,9.0178,9.0178,8.9538,8.9751,316400.0
2010-08-24 10:10:00,12.61,12.8,12.61,12.76,312800.0,8.9751,9.1103,8.9751,9.0819,312800.0
2010-08-24 10:20:00,12.77,12.77,12.71,12.72,187000.0,9.089,9.089,9.0463,9.0534,187000.0
2010-08-24 10:30:00,12.72,12.77,12.69,12.76,579200.0,9.0534,9.089,9.0321,9.0819,579200.0
2010-08-24 10:40:00,12.76,12.78,12.71,12.73,153400.0,9.0819,9.0961,9.0463,9.0605,153400.0
2010-08-24 10:50:00,12.72,12.79,12.69,12.76,110000.0,9.0534,9.1032,9.0321,9.0819,110000.0
2010-08-24 11:00:00,12.76,12.84,12.76,12.81,264200.0,9.0819,9.1388,9.0819,9.1175,264200.0
2010-08-24 11:10:00,12.81,12.83,12.71,12.76,175200.0,9.1175,9.1317,9.0463,9.0819,175200.0
2010-08-24 11:20:00,12.76,12.81,12.74,12.81,166400.0,9.0819,9.1175,9.0676,9.1175,166400.0
2010-08-24 11:30:00,12.81,12.82,12.79,12.8,202400.0,9.1175,9.1246,9.1032,9.1103,202400.0
2010-08-24 11:40:00,12.8,12.82,12.79,12.82,176600.0,9.1103,9.1246,9.1032,9.1246,176600.0
2010-08-24 11:50:00,12.83,12.93,12.81,12.91,235400.0,9.1317,9.2029,9.1175,9.1886,235400.0
2010-08-24 12:00:00,12.92,12.97,12.88,12.96,228800.0,9.1958,9.2313,9.1673,9.2242,228800.0
2010-08-24 12:10:00,12.97,12.99,12.92,12.94,177200.0,9.2313,9.2456,9.1958,9.21,177200.0
2010-08-24 12:20:00,12.94,12.97,12.9,12.9,283400.0,9.21,9.2313,9.1815,9.1815,283400.0
2010-08-24 12:30:00,12.9,12.94,12.9,12.93,92400.0,9.1815,9.21,9.1815,9.2029,92400.0
2010-08-24 12:40:00,12.93,12.93,12.89,12.9,94600.0,9.2029,9.2029,9.1744,9.1815,94600.0
2010-08-24 12:50:00,12.9,12.92,12.87,12.88,164400.0,9.1815,9.1958,9.1602,9.1673,164400.0
2010-08-24 13:00:00,12.88,12.92,12.87,12.92,200600.0,9.1673,9.1958,9.1602,9.1958,200600.0
2010-08-24 13:10:00,12.92,12.92,12.86,12.86,128600.0,9.1958,9.1958,9.1531,9.1531,128600.0
2010-08-24 13:20:00,12.86,12.92,12.82,12.92,99400.0,9.1531,9.1958,9.1246,9.1958,99400.0
2010-08-24 13:30:00,12.93,12.93,12.86,12.86,179000.0,9.2029,9.2029,9.1531,9.1531,179000.0
2010-08-24 13:40:00,12.86,12.87,12.74,12.78,191200.0,9.1531,9.1602,9.0676,9.0961,191200.0
2010-08-24 13:50:00,12.79,12.8,12.74,12.76,133200.0,9.1032,9.1103,9.0676,9.0819,133200.0
2010-08-24 14:00:00,12.75,12.79,12.74,12.77,177400.0,9.0748,9.1032,9.0676,9.089,177400.0
2010-08-24 14:10:00,12.77,12.78,12.74,12.76,207400.0,9.089,9.0961,9.0676,9.0819,207400.0
2010-08-24 14:20:00,12.77,12.79,12.75,12.76,125000.0,9.089,9.1032,9.0748,9.0819,125000.0
2010-08-24 14:30:00,12.77,12.78,12.74,12.78,176000.0,9.089,9.0961,9.0676,9.0961,176000.0
2010-08-24 14:40:00,12.78,12.83,12.78,12.81,195400.0,9.0961,9.1317,9.0961,9.1175,195400.0
2010-08-24 14:50:00,12.82,12.85,12.8,12.85,194000.0,9.1246,9.1459,9.1103,9.1459,194000.0
2010-08-24 15:00:00,12.85,12.87,12.84,12.86,199200.0,9.1459,9.1602,9.1388,9.1531,199200.0
2010-08-24 15:10:00,12.86,12.88,12.85,12.88,223400.0,9.1531,9.1673,9.1459,9.1673,223400.0
2010-08-24 15:20:00,12.87,12.92,12.85,12.86,354000.0,9.1602,9.1958,9.1459,9.1531,354000.0
2010-08-24 15:30:00,12.86,12.88,12.79,12.79,268400.0,9.1531,9.1673,9.1032,9.1032,268400.0
2010-08-24 15:40:00,12.8,12.81,12.72,12.74,417000.0,9.1103,9.1175,9.0534,9.0676,417000.0
2010-08-24 15:50:00,12.74,12.74,12.68,12.69,581200.0,9.0676,9.0676,9.0249,9.0321,581200.0
2010-08-25 09:30:00,12.57,12.57,12.29,12.47,429400.0,8.9466,8.9466,8.7474,8.8755,429400.0
2010-08-25 09:40:00,12.47,12.51,12.42,12.47,343600.0,8.8755,8.9039,8.8399,8.8755,343600.0
2010-08-25 09:50:00,12.47,12.49,12.41,12.45,217600.0,8.8755,8.8897,8.8328,8.8612,217600.0
2010-08-25 10:00:00,12.45,12.6,12.39,12.59,407600.0,8.8612,8.968,8.8185,8.9609,407600.0
2010-08-25 10:10:00,12.58,12.61,12.49,12.49,345400.0,8.9538,8.9751,8.8897,8.8897,345400.0
2010-08-25 10:20:00,12.49,12.54,12.49,12.53,139200.0,8.8897,8.9253,8.8897,8.9182,139200.0
2010-08-25 10:30:00,12.52,12.55,12.48,12.5,132000.0,8.9111,8.9324,8.8826,8.8968,132000.0
2010-08-25 10:40:00,12.51,12.56,12.5,12.55,114800.0,8.9039,8.9395,8.8968,8.9324,114800.0
2010-08-25 10:50:00,12.55,12.57,12.52,12.55,170400.0,8.9324,8.9466,8.9111,8.9324,170400.0
2010-08-25 11:00:00,12.55,12.63,12.55,12.61,149600.0,8.9324,8.9893,8.9324,8.9751,149600.0
2010-08-25 11:10:00,12.61,12.62,12.57,12.61,100000.0,8.9751,8.9822,8.9466,8.9751,100000.0
2010-08-25 11:20:00,12.61,12.67,12.61,12.67,153800.0,8.9751,9.0178,8.9751,9.0178,153800.0
2010-08-25 11:30:00,12.67,12.68,12.63,12.65,67200.0,9.0178,9.0249,8.9893,9.0036,67200.0
2010-08-25 11:40:00,12.66,12.66,12.62,12.64,108000.0,9.0107,9.0107,8.9822,8.9965,108000.0
2010-08-25 11:50:00,12.65,12.68,12.63,12.65,69200.0,9.0036,9.0249,8.9893,9.0036,69200.0
2010-08-25 12:00:00,12.65,12.69,12.63,12.63,67400.0,9.0036,9.0321,8.9893,8.9893,67400.0
2010-08-25 12:10:00,12.63,12.65,12.61,12.62,61600.0,8.9893,9.0036,8.9751,8.9822,61600.0
2010-08-25 12:20:00,12.62,12.63,12.6,12.6,40400.0,8.9822,8.9893,8.968,8.968,40400.0
2010-08-25 12:30:00,12.6,12.62,12.53,12.53,111000.0,8.968,8.9822,8.9182,8.9182,111000.0
2010-08-25 12:40:00,12.53,12.56,12.51,12.56,83800.0,8.9182,8.9395,8.9039,8.9395,83800.0
2010-08-25 12:50:00,12.56,12.58,12.53,12.54,84600.0,8.9395,8.9538,8.9182,8.9253,84600.0
2010-08-25 13:00:00,12.53,12.56,12.52,12.55,57400.0,8.9182,8.9395,8.9111,8.9324,57400.0
2010-08-25 13:10:00,12.55,12.58,12.55,12.58,69200.0,8.9324,8.9538,8.9324,8.9538,69200.0
2010-08-25 13:20:00,12.58,12.61,12.56,12.58,133000.0,8.9538,8.9751,8.9395,8.9538,133000.0
2010-08-25 13:30:00,12.58,12.59,12.56,12.56,70600.0,8.9538,8.9609,8.9395,8.9395,70600.0
2010-08-25 13:40:00,12.57,12.62,12.56,12.62,50600.0,8.9466,8.9822,8.9395,8.9822,50600.0
2010-08-25 13:50:00,12.62,12.68,12.62,12.67,154200.0,8.9822,9.0249,8.9822,9.0178,154200.0
2010-08-25 14:00:00,12.66,12.74,12.65,12.72,235000.0,9.0107,9.0676,9.0036,9.0534,235000.0
2010-08-25 14:10:00,12.72,12.79,12.72,12.77,256200.0,9.0534,9.1032,9.0534,9.089,256200.0
2010-08-25 14:20:00,12.77,12.81,12.76,12.8,160600.0,9.089,9.1175,9.0819,9.1103,160600.0
2010-08-25 14:30:00,12.8,12.88,12.79,12.85,148800.0,9.1103,9.1673,9.1032,9.1459,148800.0
2010-08-25 14:40:00,12.85,12.97,12.85,12.9,268600.0,9.1459,9.2313,9.1459,9.1815,268600.0
2010-08-25 14:50:00,12.9,12.9,12.86,12.9,102000.0,9.1815,9.1815,9.1531,9.1815,102000.0
2010-08-25 15:00:00,12.9,12.93,12.88,12.92,108000.0,9.1815,9.2029,9.1673,9.1958,108000.0
2010-08-25 15:10:00,12.92,12.94,12.88,12.88,102600.0,9.1958,9.21,9.1673,9.1673,102600.0
2010-08-25 15:20:00,12.89,12.9,12.87,12.88,115000.0,9.1744,9.1815,9.1602,9.1673,115000.0
2010-08-25 15:30:00,12.89,12.97,12.88,12.95,217400.0,9.1744,9.2313,9.1673,9.2171,217400.0
2010-08-25 15:40:00,12.95,13.01,12.94,12.97,214800.0,9.2171,9.2598,9.21,9.2313,214800.0
2010-08-25 15:50:00,12.97,12.99,12.92,12.93,291400.0,9.2313,9.2456,9.1958,9.2029,291400.0
2010-08-26 09:30:00,13.05,13.17,13.01,13.15,90800.0,9.2883,9.3737,9.2598,9.3595,90800.0
2010-08-26 09:40:00,13.13,13.18,13.09,13.11,95200.0,9.3452,9.3808,9.3168,9.331,95200.0
2010-08-26 09:50:00,13.1,13.24,13.06,13.22,79000.0,9.3239,9.4235,9.2954,9.4093,79000.0
2010-08-26 10:00:00,13.22,13.38,13.22,13.37,158200.0,9.4093,9.5232,9.4093,9.516,158200.0
2010-08-26 10:10:00,13.36,13.39,13.31,13.33,106600.0,9.5089,9.5303,9.4733,9.4876,106600.0
2010-08-26 10:20:00,13.33,13.35,13.3,13.33,174600.0,9.4876,9.5018,9.4662,9.4876,174600.0
2010-08-26 10:30:00,13.33,13.34,13.29,13.31,103000.0,9.4876,9.4947,9.4591,9.4733,103000.0
2010-08-26 10:40:00,13.32,13.35,13.22,13.22,162800.0,9.4805,9.5018,9.4093,9.4093,162800.0
2010-08-26 10:50:00,13.21,13.24,13.18,13.23,95600.0,9.4022,9.4235,9.3808,9.4164,95600.0
2010-08-26 11:00:00,13.24,13.25,13.13,13.17,159400.0,9.4235,9.4306,9.3452,9.3737,159400.0
2010-08-26 11:10:00,13.18,13.18,13.12,13.12,286000.0,9.3808,9.3808,9.3381,9.3381,286000.0
2010-08-26 11:20:00,13.13,13.13,13.06,13.09,81400.0,9.3452,9.3452,9.2954,9.3168,81400.0
2010-08-26 11:30:00,13.09,13.12,13.07,13.09,61000.0,9.3168,9.3381,9.3025,9.3168,61000.0
2010-08-26 11:40:00,13.09,13.13,13.06,13.11,82000.0,9.3168,9.3452,9.2954,9.331,82000.0
2010-08-26 11:50:00,13.11,13.12,13.06,13.08,118200.0,9.331,9.3381,9.2954,9.3096,118200.0
2010-08-26 12:00:00,13.09,13.09,13.03,13.04,118600.0,9.3168,9.3168,9.274,9.2812,118600.0
2010-08-26 12:10:00,13.05,13.05,13.02,13.04,77000.0,9.2883,9.2883,9.2669,9.2812,77000.0
2010-08-26 12:20:00,13.04,13.1,13.04,13.08,112200.0,9.2812,9.3239,9.2812,9.3096,112200.0
2010-08-26 12:30:00,13.08,13.08,13.06,13.07,87200.0,9.3096,9.3096,9.2954,9.3025,87200.0
2010-08-26 12:40:00,13.07,13.16,13.06,13.15,130600.0,9.3025,9.3666,9.2954,9.3595,130600.0
2010-08-26 12:50:00,13.15,13.15,13.08,13.12,153600.0,9.3595,9.3595,9.3096,9.3381,153600.0
2010-08-26 13:00:00,13.12,13.12,13.06,13.1,83000.0,9.3381,9.3381,9.2954,9.3239,83000.0
2010-08-26 13:10:00,13.1,13.1,13.07,13.08,56400.0,9.3239,9.3239,9.3025,9.3096,56400.0
2010-08-26 13:20:00,13.08,13.11,13.08,13.11,41600.0,9.3096,9.331,9.3096,9.331,41600.0
2010-08-26 13:30:00,13.11,13.13,13.1,13.1,32000.0,9.331,9.3452,9.3239,9.3239,32000.0
2010-08-26 13:40:00,13.1,13.11,13.07,13.08,56200.0,9.3239,9.331,9.3025,9.3096,56200.0
2010-08-26 13:50:00,13.08,13.09,13.03,13.05,108400.0,9.3096,9.3168,9.274,9.2883,108400.0
2010-08-26 14:00:00,13.04,13.08,13.03,13.06,137800.0,9.2812,9.3096,9.274,9.2954,137800.0
2010-08-26 14:10:00,13.07,13.07,13.02,13.03,127400.0,9.3025,9.3025,9.2669,9.274,127400.0
2010-08-26 14:20:00,13.03,13.04,12.99,12.99,215200.0,9.274,9.2812,9.2456,9.2456,215200.0
2010-08-26 14:30:00,12.99,13.0,12.97,12.98,75400.0,9.2456,9.2527,9.2313,9.2385,75400.0
2010-08-26 14:40:00,12.98,12.99,12.95,12.97,176200.0,9.2385,9.2456,9.2171,9.2313,176200.0
2010-08-26 14:50:00,12.97,12.97,12.91,12.92,69000.0,9.2313,9.2313,9.1886,9.1958,69000.0
2010-08-26 15:00:00,12.92,12.93,12.85,12.88,156200.0,9.1958,9.2029,9.1459,9.1673,156200.0
2010-08-26 15:10:00,12.88,12.94,12.88,12.94,122400.0,9.1673,9.21,9.1673,9.21,122400.0
2010-08-26 15:20:00,12.95,12.97,12.91,12.94,118400.0,9.2171,9.2313,9.1886,9.21,118400.0
2010-08-26 15:30:00,12.94,12.95,12.9,12.94,166000.0,9.21,9.2171,9.1815,9.21,166000.0
2010-08-26 15:40:00,12.93,13.01,12.92,12.96,239200.0,9.2029,9.2598,9.1958,9.2242,239200.0
2010-08-26 15:50:00,12.96,12.96,12.9,12.9,220000.0,9.2242,9.2242,9.1815,9.1815,220000.0
2010-08-27 09:30:00,13.01,13.04,12.94,13.0,44200.0,9.2598,9.2812,9.21,9.2527,44200.0
2010-08-27 09:40:00,12.99,13.02,12.95,12.97,75400.0,9.2456,9.2669,9.2171,9.2313,75400.0
2010-08-27 09:50:00,12.99,13.03,12.93,12.94,98400.0,9.2456,9.274,9.2029,9.21,98400.0
2010-08-27 10:00:00,12.94,12.99,12.85,12.9,128000.0,9.21,9.2456,9.1459,9.1815,128000.0
2010-08-27 10:10:00,12.9,13.03,12.84,13.02,352800.0,9.1815,9.274,9.1388,9.2669,352800.0
2010-08-27 10:20:00,13.02,13.1,12.99,13.04,193800.0,9.2669,9.3239,9.2456,9.2812,193800.0
2010-08-27 10:30:00,13.05,13.08,13.02,13.06,118400.0,9.2883,9.3096,9.2669,9.2954,118400.0
2010-08-27 10:40:00,13.06,13.06,12.99,13.02,103200.0,9.2954,9.2954,9.2456,9.2669,103200.0
2010-08-27 10:50:00,13.02,13.03,12.96,13.0,62000.0,9.2669,9.274,9.2242,9.2527,62000.0
2010-08-27 11:00:00,13.0,13.17,13.0,13.15,91200.0,9.2527,9.3737,9.2527,9.3595,91200.0
2010-08-27 11:10:00,13.14,13.18,13.11,13.14,83800.0,9.3523,9.3808,9.331,9.3523,83800.0
2010-08-27 11:20:00,13.13,13.19,13.12,13.18,37200.0,9.3452,9.3879,9.3381,9.3808,37200.0
2010-08-27 11:30:00,13.19,13.2,13.12,13.13,36000.0,9.3879,9.395,9.3381,9.3452,36000.0
2010-08-27 11:40:00,13.12,13.19,13.1,13.17,47400.0,9.3381,9.3879,9.3239,9.3737,47400.0
2010-08-27 11:50:00,13.17,13.19,13.13,13.15,53200.0,9.3737,9.3879,9.3452,9.3595,53200.0
2010-08-27 12:00:00,13.15,13.19,13.12,13.17,78200.0,9.3595,9.3879,9.3381,9.3737,78200.0
2010-08-27 12:10:00,13.16,13.22,13.15,13.21,56800.0,9.3666,9.4093,9.3595,9.4022,56800.0
2010-08-27 12:20:00,13.21,13.22,13.17,13.21,87400.0,9.4022,9.4093,9.3737,9.4022,87400.0
2010-08-27 12:30:00,13.21,13.22,13.17,13.18,76600.0,9.4022,9.4093,9.3737,9.3808,76600.0
2010-08-27 12:40:00,13.17,13.17,13.04,13.06,169400.0,9.3737,9.3737,9.2812,9.2954,169400.0
2010-08-27 12:50:00,13.06,13.09,13.05,13.06,57600.0,9.2954,9.3168,9.2883,9.2954,57600.0
2010-08-27 13:00:00,13.07,13.13,13.05,13.12,53400.0,9.3025,9.3452,9.2883,9.3381,53400.0
2010-08-27 13:10:00,13.12,13.13,13.06,13.08,35200.0,9.3381,9.3452,9.2954,9.3096,35200.0
2010-08-27 13:20:00,13.08,13.13,13.06,13.11,36800.0,9.3096,9.3452,9.2954,9.331,36800.0
2010-08-27 13:30:00,13.11,13.15,13.1,13.12,53000.0,9.331,9.3595,9.3239,9.3381,53000.0
2010-08-27 13:40:00,13.11,13.18,13.1,13.15,79400.0,9.331,9.3808,9.3239,9.3595,79400.0
2010-08-27 13:50:00,13.15,13.29,13.15,13.29,235600.0,9.3595,9.4591,9.3595,9.4591,235600.0
2010-08-27 14:00:00,13.28,13.31,13.22,13.27,90200.0,9.452,9.4733,9.4093,9.4449,90200.0
2010-08-27 14:10:00,13.26,13.31,13.24,13.3,65600.0,9.4377,9.4733,9.4235,9.4662,65600.0
2010-08-27 14:20:00,13.29,13.34,13.28,13.31,114600.0,9.4591,9.4947,9.452,9.4733,114600.0
2010-08-27 14:30:00,13.31,13.38,13.31,13.38,94600.0,9.4733,9.5232,9.4733,9.5232,94600.0
2010-08-27 14:40:00,13.38,13.4,13.34,13.36,103800.0,9.5232,9.5374,9.4947,9.5089,103800.0
2010-08-27 14:50:00,13.36,13.37,13.32,13.36,106000.0,9.5089,9.516,9.4805,9.5089,106000.0
2010-08-27 15:00:00,13.35,13.37,13.31,13.37,92400.0,9.5018,9.516,9.4733,9.516,92400.0
2010-08-27 15:10:00,13.36,13.38,13.34,13.37,165600.0,9.5089,9.5232,9.4947,9.516,165600.0
2010-08-27 15:20:00,13.37,13.42,13.37,13.4,184400.0,9.516,9.5516,9.516,9.5374,184400.0
2010-08-27 15:30:00,13.4,13.42,13.35,13.37,139400.0,9.5374,9.5516,9.5018,9.516,139400.0
2010-08-27 15:40:00,13.37,13.39,13.35,13.36,177200.0,9.516,9.5303,9.5018,9.5089,177200.0
2010-08-27 15:50:00,13.36,13.38,13.33,13.36,228000.0,9.5089,9.5232,9.4876,9.5089,228000.0
2010-08-30 09:30:00,13.27,13.45,13.22,13.44,110400.0,9.4449,9.573,9.4093,9.5659,110400.0
2010-08-30 09:40:00,13.45,13.52,13.38,13.46,115200.0,9.573,9.6228,9.5232,9.5801,115200.0
2010-08-30 09:50:00,13.47,13.48,13.39,13.44,102400.0,9.5872,9.5943,9.5303,9.5659,102400.0
2010-08-30 10:00:00,13.44,13.49,13.39,13.44,64000.0,9.5659,9.6015,9.5303,9.5659,64000.0
2010-08-30 10:10:00,13.43,13.44,13.31,13.35,65000.0,9.5587,9.5659,9.4733,9.5018,65000.0
2010-08-30 10:20:00,13.34,13.35,13.24,13.26,59800.0,9.4947,9.5018,9.4235,9.4377,59800.0
2010-08-30 10:30:00,13.26,13.26,13.21,13.25,68800.0,9.4377,9.4377,9.4022,9.4306,68800.0
2010-08-30 10:40:00,13.24,13.3,13.21,13.3,50600.0,9.4235,9.4662,9.4022,9.4662,50600.0
2010-08-30 10:50:00,13.3,13.36,13.3,13.34,91200.0,9.4662,9.5089,9.4662,9.4947,91200.0
2010-08-30 11:00:00,13.34,13.35,13.29,13.33,94200.0,9.4947,9.5018,9.4591,9.4876,94200.0
2010-08-30 11:10:00,13.34,13.35,13.24,13.28,65200.0,9.4947,9.5018,9.4235,9.452,65200.0
2010-08-30 11:20:00,13.28,13.28,13.24,13.26,70000.0,9.452,9.452,9.4235,9.4377,70000.0
2010-08-30 11:30:00,13.24,13.25,13.16,13.17,51600.0,9.4235,9.4306,9.3666,9.3737,51600.0
2010-08-30 11:40:00,13.17,13.19,13.12,13.16,55200.0,9.3737,9.3879,9.3381,9.3666,55200.0
2010-08-30 11:50:00,13.17,13.17,13.12,13.13,49600.0,9.3737,9.3737,9.3381,9.3452,49600.0
2010-08-30 12:00:00,13.13,13.15,13.1,13.12,54600.0,9.3452,9.3595,9.3239,9.3381,54600.0
2010-08-30 12:10:00,13.13,13.16,13.13,13.16,46600.0,9.3452,9.3666,9.3452,9.3666,46600.0
2010-08-30 12:20:00,13.17,13.18,13.14,13.15,24600.0,9.3737,9.3808,9.3523,9.3595,24600.0
2010-08-30 12:30:00,13.15,13.19,13.13,13.19,20800.0,9.3595,9.3879,9.3452,9.3879,20800.0
2010-08-30 12:40:00,13.19,13.22,13.18,13.2,41400.0,9.3879,9.4093,9.3808,9.395,41400.0
2010-08-30 12:50:00,13.2,13.2,13.15,13.15,41600.0,9.395,9.395,9.3595,9.3595,41600.0
2010-08-30 13:00:00,13.15,13.17,13.15,13.17,25000.0,9.3595,9.3737,9.3595,9.3737,25000.0
2010-08-30 13:10:00,13.17,13.2,13.16,13.19,40000.0,9.3737,9.395,9.3666,9.3879,40000.0
2010-08-30 13:20:00,13.18,13.18,13.1,13.13,66800.0,9.3808,9.3808,9.3239,9.3452,66800.0
2010-08-30 13:30:00,13.12,13.16,13.1,13.1,96600.0,9.3381,9.3666,9.3239,9.3239,96600.0
2010-08-30 13:40:00,13.1,13.13,13.09,13.1,35800.0,9.3239,9.3452,9.3168,9.3239,35800.0
2010-08-30 13:50:00,13.1,13.1,13.05,13.06,30800.0,9.3239,9.3239,9.2883,9.2954,30800.0
2010-08-30 14:00:00,13.06,13.09,13.04,13.04,47600.0,9.2954,9.3168,9.2812,9.2812,47600.0
2010-08-30 14:10:00,13.05,13.05,13.02,13.03,34200.0,9.2883,9.2883,9.2669,9.274,34200.0
2010-08-30 14:20:00,13.04,13.08,13.04,13.08,51200.0,9.2812,9.3096,9.2812,9.3096,51200.0
2010-08-30 14:30:00,13.08,13.1,13.07,13.1,52400.0,9.3096,9.3239,9.3025,9.3239,52400.0
2010-08-30 14:40:00,13.11,13.13,13.1,13.11,37800.0,9.331,9.3452,9.3239,9.331,37800.0
2010-08-30 14:50:00,13.11,13.13,13.11,13.11,36200.0,9.331,9.3452,9.331,9.331,36200.0
2010-08-30 15:00:00,13.11,13.13,13.08,13.09,59800.0,9.331,9.3452,9.3096,9.3168,59800.0
2010-08-30 15:10:00,13.1,13.11,13.05,13.07,61400.0,9.3239,9.331,9.2883,9.3025,61400.0
2010-08-30 15:20:00,13.07,13.07,13.05,13.06,103400.0,9.3025,9.3025,9.2883,9.2954,103400.0
2010-08-30 15:30:00,13.06,13.07,13.04,13.06,109600.0,9.2954,9.3025,9.2812,9.2954,109600.0
2010-08-30 15:40:00,13.06,13.07,13.03,13.04,143400.0,9.2954,9.3025,9.274,9.2812,143400.0
2010-08-30 15:50:00,13.04,13.05,13.02,13.02,154800.0,9.2812,9.2883,9.2669,9.2669,154800.0
2010-08-31 09:30:00,12.88,13.02,12.88,13.02,95600.0,9.1673,9.2669,9.1673,9.2669,95600.0
2010-08-31 09:40:00,13.02,13.25,12.92,13.2,118800.0,9.2669,9.4306,9.1958,9.395,118800.0
2010-08-31 09:50:00,13.19,13.27,13.1,13.12,184200.0,9.3879,9.4449,9.3239,9.3381,184200.0
2010-08-31 10:00:00,13.11,13.26,13.11,13.16,150800.0,9.331,9.4377,9.331,9.3666,150800.0
2010-08-31 10:10:00,13.15,13.28,13.15,13.19,65000.0,9.3595,9.452,9.3595,9.3879,65000.0
2010-08-31 10:20:00,13.2,13.26,13.18,13.26,65400.0,9.395,9.4377,9.3808,9.4377,65400.0
2010-08-31 10:30:00,13.25,13.32,13.23,13.26,72200.0,9.4306,9.4805,9.4164,9.4377,72200.0
2010-08-31 10:40:00,13.26,13.31,13.23,13.28,71400.0,9.4377,9.4733,9.4164,9.452,71400.0
2010-08-31 10:50:00,13.28,13.29,13.2,13.24,87600.0,9.452,9.4591,9.395,9.4235,87600.0
2010-08-31 11:00:00,13.24,13.28,13.23,13.26,101800.0,9.4235,9.452,9.4164,9.4377,101800.0
2010-08-31 11:10:00,13.26,13.3,13.24,13.26,56800.0,9.4377,9.4662,9.4235,9.4377,56800.0
2010-08-31 11:20:00,13.25,13.3,13.25,13.28,76600.0,9.4306,9.4662,9.4306,9.452,76600.0
2010-08-31 11:30:00,13.28,13.33,13.26,13.3,46600.0,9.452,9.4876,9.4377,9.4662,46600.0
2010-08-31 11:40:00,13.3,13.34,13.29,13.31,54800.0,9.4662,9.4947,9.4591,9.4733,54800.0
2010-08-31 11:50:00,13.31,13.37,13.31,13.33,45000.0,9.4733,9.516,9.4733,9.4876,45000.0
2010-08-31 12:00:00,13.33,13.37,13.33,13.35,44600.0,9.4876,9.516,9.4876,9.5018,44600.0
2010-08-31 12:10:00,13.35,13.38,13.33,13.36,114600.0,9.5018,9.5232,9.4876,9.5089,114600.0
2010-08-31 12:20:00,13.36,13.37,13.31,13.31,83200.0,9.5089,9.516,9.4733,9.4733,83200.0
2010-08-31 12:30:00,13.31,13.33,13.3,13.3,49200.0,9.4733,9.4876,9.4662,9.4662,49200.0
2010-08-31 12:40:00,13.3,13.31,13.27,13.28,81400.0,9.4662,9.4733,9.4449,9.452,81400.0
2010-08-31 12:50:00,13.29,13.3,13.2,13.2,49400.0,9.4591,9.4662,9.395,9.395,49400.0
2010-08-31 13:00:00,13.2,13.24,13.18,13.22,75600.0,9.395,9.4235,9.3808,9.4093,75600.0
2010-08-31 13:10:00,13.22,13.24,13.22,13.22,36600.0,9.4093,9.4235,9.4093,9.4093,36600.0
2010-08-31 13:20:00,13.22,13.26,13.22,13.24,25200.0,9.4093,9.4377,9.4093,9.4235,25200.0
2010-08-31 13:30:00,13.24,13.24,13.21,13.23,34200.0,9.4235,9.4235,9.4022,9.4164,34200.0
2010-08-31 13:40:00,13.23,13.24,13.17,13.17,21600.0,9.4164,9.4235,9.3737,9.3737,21600.0
2010-08-31 13:50:00,13.18,13.18,13.15,13.16,31800.0,9.3808,9.3808,9.3595,9.3666,31800.0
2010-08-31 14:00:00,13.16,13.17,13.1,13.14,69200.0,9.3666,9.3737,9.3239,9.3523,69200.0
2010-08-31 14:10:00,13.15,13.15,13.05,13.05,91800.0,9.3595,9.3595,9.2883,9.2883,91800.0
2010-08-31 14:20:00,13.05,13.07,13.01,13.06,67600.0,9.2883,9.3025,9.2598,9.2954,67600.0
2010-08-31 14:30:00,13.06,13.07,13.01,13.02,66800.0,9.2954,9.3025,9.2598,9.2669,66800.0
2010-08-31 14:40:00,13.02,13.03,12.94,12.95,80600.0,9.2669,9.274,9.21,9.2171,80600.0
2010-08-31 14:50:00,12.95,13.0,12.94,12.95,91600.0,9.2171,9.2527,9.21,9.2171,91600.0
2010-08-31 15:00:00,12.95,13.01,12.95,12.96,94600.0,9.2171,9.2598,9.2171,9.2242,94600.0
2010-08-31 15:10:00,12.96,12.97,12.92,12.95,99600.0,9.2242,9.2313,9.1958,9.2171,99600.0
2010-08-31 15:20:00,12.96,12.99,12.92,12.98,100000.0,9.2242,9.2456,9.1958,9.2385,100000.0
2010-08-31 15:30:00,12.99,13.01,12.94,12.96,150000.0,9.2456,9.2598,9.21,9.2242,150000.0
2010-08-31 15:40:00,12.96,13.05,12.96,13.0,194200.0,9.2242,9.2883,9.2242,9.2527,194200.0
2010-08-31 15:50:00,13.0,13.04,12.96,12.99,313600.0,9.2527,9.2812,9.2242,9.2456,313600.0
2010-09-01 09:30:00,13.12,13.47,13.12,13.31,127000.0,9.3381,9.5872,9.3381,9.4733,127000.0
2010-09-01 09:40:00,13.3,13.4,13.24,13.26,119200.0,9.4662,9.5374,9.4235,9.4377,119200.0
2010-09-01 09:50:00,13.26,13.33,13.22,13.3,137600.0,9.4377,9.4876,9.4093,9.4662,137600.0
2010-09-01 10:00:00,13.29,13.45,13.28,13.42,179000.0,9.4591,9.573,9.452,9.5516,179000.0
2010-09-01 10:10:00,13.43,13.44,13.32,13.33,111400.0,9.5587,9.5659,9.4805,9.4876,111400.0
2010-09-01 10:20:00,13.34,13.38,13.31,13.36,87600.0,9.4947,9.5232,9.4733,9.5089,87600.0
2010-09-01 10:30:00,13.36,13.43,13.34,13.42,246400.0,9.5089,9.5587,9.4947,9.5516,246400.0
2010-09-01 10:40:00,13.43,13.47,13.41,13.47,186600.0,9.5587,9.5872,9.5445,9.5872,186600.0
2010-09-01 10:50:00,13.47,13.51,13.4,13.4,125400.0,9.5872,9.6157,9.5374,9.5374,125400.0
2010-09-01 11:00:00,13.39,13.43,13.38,13.4,81600.0,9.5303,9.5587,9.5232,9.5374,81600.0
2010-09-01 11:10:00,13.39,13.47,13.37,13.45,102000.0,9.5303,9.5872,9.516,9.573,102000.0
2010-09-01 11:20:00,13.45,13.49,13.45,13.48,38600.0,9.573,9.6015,9.573,9.5943,38600.0
2010-09-01 11:30:00,13.49,13.49,13.42,13.42,43200.0,9.6015,9.6015,9.5516,9.5516,43200.0
2010-09-01 11:40:00,13.42,13.45,13.42,13.44,43400.0,9.5516,9.573,9.5516,9.5659,43400.0
2010-09-01 11:50:00,13.44,13.44,13.37,13.38,100400.0,9.5659,9.5659,9.516,9.5232,100400.0
2010-09-01 12:00:00,13.38,13.43,13.38,13.4,69800.0,9.5232,9.5587,9.5232,9.5374,69800.0
2010-09-01 12:10:00,13.4,13.4,13.36,13.37,63200.0,9.5374,9.5374,9.5089,9.516,63200.0
2010-09-01 12:20:00,13.37,13.4,13.37,13.4,64600.0,9.516,9.5374,9.516,9.5374,64600.0
2010-09-01 12:30:00,13.39,13.39,13.38,13.38,27400.0,9.5303,9.5303,9.5232,9.5232,27400.0
2010-09-01 12:40:00,13.38,13.39,13.38,13.38,80200.0,9.5232,9.5303,9.5232,9.5232,80200.0
2010-09-01 12:50:00,13.38,13.4,13.38,13.4,40600.0,9.5232,9.5374,9.5232,9.5374,40600.0
2010-09-01 13:00:00,13.4,13.42,13.38,13.42,28000.0,9.5374,9.5516,9.5232,9.5516,28000.0
2010-09-01 13:10:00,13.42,13.43,13.41,13.42,22200.0,9.5516,9.5587,9.5445,9.5516,22200.0
2010-09-01 13:20:00,13.42,13.43,13.4,13.42,39200.0,9.5516,9.5587,9.5374,9.5516,39200.0
2010-09-01 13:30:00,13.41,13.46,13.41,13.44,201600.0,9.5445,9.5801,9.5445,9.5659,201600.0
2010-09-01 13:40:00,13.43,13.47,13.43,13.47,38600.0,9.5587,9.5872,9.5587,9.5872,38600.0
2010-09-01 13:50:00,13.47,13.47,13.44,13.47,44400.0,9.5872,9.5872,9.5659,9.5872,44400.0
2010-09-01 14:00:00,13.47,13.48,13.44,13.45,27600.0,9.5872,9.5943,9.5659,9.573,27600.0
2010-09-01 14:10:00,13.45,13.45,13.41,13.41,19400.0,9.573,9.573,9.5445,9.5445,19400.0
2010-09-01 14:20:00,13.41,13.43,13.38,13.42,46800.0,9.5445,9.5587,9.5232,9.5516,46800.0
2010-09-01 14:30:00,13.42,13.42,13.35,13.38,33000.0,9.5516,9.5516,9.5018,9.5232,33000.0
2010-09-01 14:40:00,13.38,13.4,13.38,13.4,75600.0,9.5232,9.5374,9.5232,9.5374,75600.0
2010-09-01 14:50:00,13.4,13.43,13.38,13.41,138000.0,9.5374,9.5587,9.5232,9.5445,138000.0
2010-09-01 15:00:00,13.41,13.47,13.4,13.45,96400.0,9.5445,9.5872,9.5374,9.573,96400.0
2010-09-01 15:10:00,13.46,13.48,13.45,13.46,103400.0,9.5801,9.5943,9.573,9.5801,103400.0
2010-09-01 15:20:00,13.46,13.48,13.43,13.46,133800.0,9.5801,9.5943,9.5587,9.5801,133800.0
2010-09-01 15:30:00,13.45,13.47,13.41,13.46,207200.0,9.573,9.5872,9.5445,9.5801,207200.0
2010-09-01 15:40:00,13.46,13.51,13.46,13.49,196400.0,9.5801,9.6157,9.5801,9.6015,196400.0
2010-09-01 15:50:00,13.49,13.49,13.44,13.47,258000.0,9.6015,9.6015,9.5659,9.5872,258000.0
2010-09-02 09:30:00,13.51,13.7,13.5,13.66,88200.0,9.6157,9.7509,9.6086,9.7224,88200.0
2010-09-02 09:40:00,13.68,13.69,13.56,13.68,49000.0,9.7367,9.7438,9.6513,9.7367,49000.0
2010-09-02 09:50:00,13.68,13.77,13.64,13.77,31800.0,9.7367,9.8007,9.7082,9.8007,31800.0
2010-09-02 10:00:00,13.77,13.9,13.77,13.88,207600.0,9.8007,9.8933,9.8007,9.879,207600.0
2010-09-02 10:10:00,13.88,13.93,13.88,13.92,54200.0,9.879,9.9146,9.879,9.9075,54200.0
2010-09-02 10:20:00,13.92,14.04,13.88,14.03,144400.0,9.9075,9.9929,9.879,9.9858,144400.0
2010-09-02 10:30:00,14.03,14.04,13.93,14.01,182200.0,9.9858,9.9929,9.9146,9.9716,182200.0
2010-09-02 10:40:00,14.0,14.04,13.99,14.04,122000.0,9.9644,9.9929,9.9573,9.9929,122000.0
2010-09-02 10:50:00,14.04,14.04,13.97,14.0,101600.0,9.9929,9.9929,9.9431,9.9644,101600.0
2010-09-02 11:00:00,14.0,14.01,13.96,13.99,108000.0,9.9644,9.9716,9.936,9.9573,108000.0
2010-09-02 11:10:00,13.99,14.0,13.98,13.99,139800.0,9.9573,9.9644,9.9502,9.9573,139800.0
2010-09-02 11:20:00,13.99,14.0,13.99,13.99,80400.0,9.9573,9.9644,9.9573,9.9573,80400.0
2010-09-02 11:30:00,13.99,14.0,13.97,13.99,47400.0,9.9573,9.9644,9.9431,9.9573,47400.0
2010-09-02 11:40:00,13.99,14.0,13.93,13.95,42600.0,9.9573,9.9644,9.9146,9.9289,42600.0
2010-09-02 11:50:00,13.96,13.97,13.95,13.97,59600.0,9.936,9.9431,9.9289,9.9431,59600.0
2010-09-02 12:00:00,13.97,14.0,13.96,14.0,61200.0,9.9431,9.9644,9.936,9.9644,61200.0
2010-09-02 12:10:00,13.99,14.01,13.99,14.0,40800.0,9.9573,9.9716,9.9573,9.9644,40800.0
2010-09-02 12:20:00,13.99,14.0,13.99,14.0,46800.0,9.9573,9.9644,9.9573,9.9644,46800.0
2010-09-02 12:30:00,14.0,14.02,13.99,14.02,38200.0,9.9644,9.9787,9.9573,9.9787,38200.0
2010-09-02 12:40:00,14.02,14.04,14.01,14.04,72200.0,9.9787,9.9929,9.9716,9.9929,72200.0
2010-09-02 12:50:00,14.03,14.04,13.99,14.01,69000.0,9.9858,9.9929,9.9573,9.9716,69000.0
2010-09-02 13:00:00,14.01,14.05,13.96,13.96,131600.0,9.9716,10.0,9.936,9.936,131600.0
2010-09-02 13:10:00,13.96,13.98,13.92,13.97,75400.0,9.936,9.9502,9.9075,9.9431,75400.0
2010-09-02 13:20:00,13.97,14.01,13.97,13.99,93200.0,9.9431,9.9716,9.9431,9.9573,93200.0
2010-09-02 13:30:00,13.99,14.04,13.98,14.02,179000.0,9.9573,9.9929,9.9502,9.9787,179000.0
2010-09-02 13:40:00,14.02,14.06,14.02,14.05,89800.0,9.9787,10.0071,9.9787,10.0,89800.0
2010-09-02 13:50:00,14.05,14.05,14.02,14.03,36200.0,10.0,10.0,9.9787,9.9858,36200.0
2010-09-02 14:00:00,14.03,14.04,14.01,14.01,184600.0,9.9858,9.9929,9.9716,9.9716,184600.0
2010-09-02 14:10:00,14.02,14.06,14.0,14.05,51000.0,9.9787,10.0071,9.9644,10.0,51000.0
2010-09-02 14:20:00,14.06,14.06,14.03,14.03,33400.0,10.0071,10.0071,9.9858,9.9858,33400.0
2010-09-02 14:30:00,14.03,14.1,14.03,14.1,148200.0,9.9858,10.0356,9.9858,10.0356,148200.0
2010-09-02 14:40:00,14.09,14.09,14.08,14.09,38000.0,10.0285,10.0285,10.0214,10.0285,38000.0
2010-09-02 14:50:00,14.08,14.11,14.06,14.09,61600.0,10.0214,10.0427,10.0071,10.0285,61600.0
2010-09-02 15:00:00,14.09,14.11,14.06,14.1,126000.0,10.0285,10.0427,10.0071,10.0356,126000.0
2010-09-02 15:10:00,14.1,14.13,14.1,14.11,72000.0,10.0356,10.057,10.0356,10.0427,72000.0
2010-09-02 15:20:00,14.11,14.13,14.09,14.12,78600.0,10.0427,10.057,10.0285,10.0498,78600.0
2010-09-02 15:30:00,14.11,14.12,14.1,14.11,187800.0,10.0427,10.0498,10.0356,10.0427,187800.0
2010-09-02 15:40:00,14.11,14.12,14.08,14.1,169800.0,10.0427,10.0498,10.0214,10.0356,169800.0
2010-09-02 15:50:00,14.1,14.1,14.07,14.08,311400.0,10.0356,10.0356,10.0143,10.0214,311400.0
2010-09-03 09:30:00,14.28,14.69,14.26,14.68,209800.0,10.1637,10.4555,10.1495,10.4484,209800.0
2010-09-03 09:40:00,14.7,14.77,14.5,14.51,230800.0,10.4627,10.5125,10.3203,10.3274,230800.0
2010-09-03 09:50:00,14.52,14.62,14.5,14.62,78800.0,10.3345,10.4057,10.3203,10.4057,78800.0
2010-09-03 10:00:00,14.62,14.62,14.39,14.4,142600.0,10.4057,10.4057,10.242,10.2491,142600.0
2010-09-03 10:10:00,14.4,14.42,14.24,14.27,160000.0,10.2491,10.2634,10.1353,10.1566,160000.0
2010-09-03 10:20:00,14.27,14.3,14.19,14.25,144600.0,10.1566,10.178,10.0997,10.1424,144600.0
2010-09-03 10:30:00,14.24,14.24,14.14,14.19,128800.0,10.1353,10.1353,10.0641,10.0997,128800.0
2010-09-03 10:40:00,14.18,14.27,14.17,14.24,124200.0,10.0926,10.1566,10.0854,10.1353,124200.0
2010-09-03 10:50:00,14.24,14.24,14.18,14.24,110400.0,10.1353,10.1353,10.0926,10.1353,110400.0
2010-09-03 11:00:00,14.24,14.25,14.19,14.24,34000.0,10.1353,10.1424,10.0997,10.1353,34000.0
2010-09-03 11:10:00,14.24,14.29,14.19,14.27,58200.0,10.1353,10.1708,10.0997,10.1566,58200.0
2010-09-03 11:20:00,14.27,14.31,14.24,14.28,68200.0,10.1566,10.1851,10.1353,10.1637,68200.0
2010-09-03 11:30:00,14.27,14.31,14.24,14.28,90800.0,10.1566,10.1851,10.1353,10.1637,90800.0
2010-09-03 11:40:00,14.29,14.31,14.28,14.28,52000.0,10.1708,10.1851,10.1637,10.1637,52000.0
2010-09-03 11:50:00,14.28,14.35,14.26,14.34,87600.0,10.1637,10.2136,10.1495,10.2064,87600.0
2010-09-03 12:00:00,14.34,14.36,14.33,14.34,77600.0,10.2064,10.2207,10.1993,10.2064,77600.0
2010-09-03 12:10:00,14.34,14.36,14.33,14.35,45800.0,10.2064,10.2207,10.1993,10.2136,45800.0
2010-09-03 12:20:00,14.35,14.37,14.33,14.33,44400.0,10.2136,10.2278,10.1993,10.1993,44400.0
2010-09-03 12:30:00,14.33,14.39,14.32,14.35,70200.0,10.1993,10.242,10.1922,10.2136,70200.0
2010-09-03 12:40:00,14.35,14.36,14.34,14.34,49000.0,10.2136,10.2207,10.2064,10.2064,49000.0
2010-09-03 12:50:00,14.34,14.43,14.34,14.43,89200.0,10.2064,10.2705,10.2064,10.2705,89200.0
2010-09-03 13:00:00,14.43,14.46,14.42,14.44,152000.0,10.2705,10.2918,10.2634,10.2776,152000.0
2010-09-03 13:10:00,14.44,14.5,14.43,14.5,169800.0,10.2776,10.3203,10.2705,10.3203,169800.0
2010-09-03 13:20:00,14.5,14.51,14.46,14.47,69800.0,10.3203,10.3274,10.2918,10.299,69800.0
2010-09-03 13:30:00,14.47,14.51,14.46,14.5,73200.0,10.299,10.3274,10.2918,10.3203,73200.0
2010-09-03 13:40:00,14.5,14.5,14.49,14.49,71800.0,10.3203,10.3203,10.3132,10.3132,71800.0
2010-09-03 13:50:00,14.5,14.51,14.49,14.5,49000.0,10.3203,10.3274,10.3132,10.3203,49000.0
2010-09-03 14:00:00,14.5,14.5,14.47,14.47,45400.0,10.3203,10.3203,10.299,10.299,45400.0
2010-09-03 14:10:00,14.47,14.49,14.44,14.45,63600.0,10.299,10.3132,10.2776,10.2847,63600.0
2010-09-03 14:20:00,14.46,14.5,14.44,14.49,136600.0,10.2918,10.3203,10.2776,10.3132,136600.0
2010-09-03 14:30:00,14.49,14.5,14.47,14.47,123200.0,10.3132,10.3203,10.299,10.299,123200.0
2010-09-03 14:40:00,14.48,14.49,14.46,14.46,52600.0,10.3061,10.3132,10.2918,10.2918,52600.0
2010-09-03 14:50:00,14.46,14.5,14.46,14.47,118800.0,10.2918,10.3203,10.2918,10.299,118800.0
2010-09-03 15:00:00,14.47,14.49,14.44,14.45,174400.0,10.299,10.3132,10.2776,10.2847,174400.0
2010-09-03 15:10:00,14.45,14.45,14.4,14.43,107400.0,10.2847,10.2847,10.2491,10.2705,107400.0
2010-09-03 15:20:00,14.44,14.46,14.39,14.42,189000.0,10.2776,10.2918,10.242,10.2634,189000.0
2010-09-03 15:30:00,14.42,14.42,14.37,14.4,203400.0,10.2634,10.2634,10.2278,10.2491,203400.0
2010-09-03 15:40:00,14.4,14.46,14.4,14.45,113600.0,10.2491,10.2918,10.2491,10.2847,113600.0
2010-09-03 15:50:00,14.45,14.45,14.41,14.44,204200.0,10.2847,10.2847,10.2563,10.2776,204200.0
2010-09-07 09:30:00,14.33,14.39,14.23,14.27,47400.0,10.1993,10.242,10.1281,10.1566,47400.0
2010-09-07 09:40:00,14.29,14.37,14.28,14.32,38000.0,10.1708,10.2278,10.1637,10.1922,38000.0
2010-09-07 09:50:00,14.32,14.38,14.29,14.3,90000.0,10.1922,10.2349,10.1708,10.178,90000.0
2010-09-07 10:00:00,14.3,14.34,14.24,14.26,187200.0,10.178,10.2064,10.1353,10.1495,187200.0
2010-09-07 10:10:00,14.27,14.3,14.18,14.21,490600.0,10.1566,10.178,10.0926,10.1139,490600.0
2010-09-07 10:20:00,14.21,14.21,14.13,14.15,56200.0,10.1139,10.1139,10.057,10.0712,56200.0
2010-09-07 10:30:00,14.15,14.15,14.06,14.08,93800.0,10.0712,10.0712,10.0071,10.0214,93800.0
2010-09-07 10:40:00,14.08,14.13,14.08,14.09,47400.0,10.0214,10.057,10.0214,10.0285,47400.0
2010-09-07 10:50:00,14.09,14.13,14.08,14.1,46600.0,10.0285,10.057,10.0214,10.0356,46600.0
2010-09-07 11:00:00,14.1,14.12,14.03,14.06,141400.0,10.0356,10.0498,9.9858,10.0071,141400.0
2010-09-07 11:10:00,14.06,14.08,14.03,14.06,71000.0,10.0071,10.0214,9.9858,10.0071,71000.0
2010-09-07 11:20:00,14.06,14.11,14.06,14.1,53600.0,10.0071,10.0427,10.0071,10.0356,53600.0
2010-09-07 11:30:00,14.1,14.12,14.04,14.06,89200.0,10.0356,10.0498,9.9929,10.0071,89200.0
2010-09-07 11:40:00,14.05,14.1,14.04,14.09,85600.0,10.0,10.0356,9.9929,10.0285,85600.0
2010-09-07 11:50:00,14.09,14.12,14.07,14.11,59200.0,10.0285,10.0498,10.0143,10.0427,59200.0
2010-09-07 12:00:00,14.11,14.12,14.07,14.1,57600.0,10.0427,10.0498,10.0143,10.0356,57600.0
2010-09-07 12:10:00,14.11,14.13,14.11,14.13,29200.0,10.0427,10.057,10.0427,10.057,29200.0
2010-09-07 12:20:00,14.13,14.15,14.07,14.08,64400.0,10.057,10.0712,10.0143,10.0214,64400.0
2010-09-07 12:30:00,14.08,14.09,14.04,14.06,48800.0,10.0214,10.0285,9.9929,10.0071,48800.0
2010-09-07 12:40:00,14.06,14.09,14.05,14.08,39400.0,10.0071,10.0285,10.0,10.0214,39400.0
2010-09-07 12:50:00,14.08,14.1,14.06,14.1,16000.0,10.0214,10.0356,10.0071,10.0356,16000.0
2010-09-07 13:00:00,14.1,14.1,14.06,14.07,20000.0,10.0356,10.0356,10.0071,10.0143,20000.0
2010-09-07 13:10:00,14.08,14.13,14.07,14.1,49400.0,10.0214,10.057,10.0143,10.0356,49400.0
2010-09-07 13:20:00,14.09,14.1,14.04,14.04,75000.0,10.0285,10.0356,9.9929,9.9929,75000.0
2010-09-07 13:30:00,14.04,14.06,14.03,14.06,68000.0,9.9929,10.0071,9.9858,10.0071,68000.0
2010-09-07 13:40:00,14.05,14.06,14.03,14.03,33600.0,10.0,10.0071,9.9858,9.9858,33600.0
2010-09-07 13:50:00,14.04,14.08,14.04,14.06,34200.0,9.9929,10.0214,9.9929,10.0071,34200.0
2010-09-07 14:00:00,14.06,14.07,14.02,14.03,53000.0,10.0071,10.0143,9.9787,9.9858,53000.0
2010-09-07 14:10:00,14.03,14.06,14.02,14.03,77400.0,9.9858,10.0071,9.9787,9.9858,77400.0
2010-09-07 14:20:00,14.03,14.04,14.01,14.01,65000.0,9.9858,9.9929,9.9716,9.9716,65000.0
2010-09-07 14:30:00,14.01,14.03,13.96,13.97,116800.0,9.9716,9.9858,9.936,9.9431,116800.0
2010-09-07 14:40:00,13.97,13.98,13.96,13.97,48600.0,9.9431,9.9502,9.936,9.9431,48600.0
2010-09-07 14:50:00,13.97,13.99,13.93,13.96,92600.0,9.9431,9.9573,9.9146,9.936,92600.0
2010-09-07 15:00:00,13.95,13.97,13.93,13.95,90800.0,9.9289,9.9431,9.9146,9.9289,90800.0
2010-09-07 15:10:00,13.95,13.99,13.94,13.99,56200.0,9.9289,9.9573,9.9217,9.9573,56200.0
2010-09-07 15:20:00,13.99,14.0,13.95,13.99,84600.0,9.9573,9.9644,9.9289,9.9573,84600.0
2010-09-07 15:30:00,14.0,14.04,13.99,14.02,192000.0,9.9644,9.9929,9.9573,9.9787,192000.0
2010-09-07 15:40:00,14.02,14.05,14.01,14.01,116800.0,9.9787,10.0,9.9716,9.9716,116800.0
2010-09-07 15:50:00,14.01,14.01,13.97,13.99,246400.0,9.9716,9.9716,9.9431,9.9573,246400.0
2010-09-08 09:30:00,14.05,14.13,14.01,14.13,39200.0,10.0,10.057,9.9716,10.057,39200.0
2010-09-08 09:40:00,14.13,14.22,14.12,14.18,108400.0,10.057,10.121,10.0498,10.0926,108400.0
2010-09-08 09:50:00,14.17,14.18,14.08,14.11,42800.0,10.0854,10.0926,10.0214,10.0427,42800.0
2010-09-08 10:00:00,14.12,14.16,14.05,14.08,68600.0,10.0498,10.0783,10.0,10.0214,68600.0
2010-09-08 10:10:00,14.08,14.14,14.07,14.11,59600.0,10.0214,10.0641,10.0143,10.0427,59600.0
2010-09-08 10:20:00,14.11,14.13,13.86,14.05,106200.0,10.0427,10.057,9.8648,10.0,106200.0
2010-09-08 10:30:00,14.06,14.09,14.03,14.08,121800.0,10.0071,10.0285,9.9858,10.0214,121800.0
2010-09-08 10:40:00,14.09,14.15,14.09,14.15,34800.0,10.0285,10.0712,10.0285,10.0712,34800.0
2010-09-08 10:50:00,14.15,14.2,14.15,14.18,48000.0,10.0712,10.1068,10.0712,10.0926,48000.0
2010-09-08 11:00:00,14.18,14.2,14.17,14.19,62400.0,10.0926,10.1068,10.0854,10.0997,62400.0
2010-09-08 11:10:00,14.2,14.21,14.12,14.12,74000.0,10.1068,10.1139,10.0498,10.0498,74000.0
2010-09-08 11:20:00,14.12,14.16,14.09,14.15,29400.0,10.0498,10.0783,10.0285,10.0712,29400.0
2010-09-08 11:30:00,14.16,14.2,14.13,14.13,483600.0,10.0783,10.1068,10.057,10.057,483600.0
2010-09-08 11:40:00,14.14,14.15,14.12,14.15,26600.0,10.0641,10.0712,10.0498,10.0712,26600.0
2010-09-08 11:50:00,14.14,14.14,14.08,14.08,31200.0,10.0641,10.0641,10.0214,10.0214,31200.0
2010-09-08 12:00:00,14.08,14.13,14.08,14.11,47800.0,10.0214,10.057,10.0214,10.0427,47800.0
2010-09-08 12:10:00,14.11,14.12,14.08,14.08,41200.0,10.0427,10.0498,10.0214,10.0214,41200.0
2010-09-08 12:20:00,14.08,14.11,14.08,14.11,65000.0,10.0214,10.0427,10.0214,10.0427,65000.0
2010-09-08 12:30:00,14.11,14.15,14.09,14.14,49000.0,10.0427,10.0712,10.0285,10.0641,49000.0
2010-09-08 12:40:00,14.14,14.17,14.13,14.14,38000.0,10.0641,10.0854,10.057,10.0641,38000.0
2010-09-08 12:50:00,14.14,14.15,14.13,14.14,20800.0,10.0641,10.0712,10.057,10.0641,20800.0
2010-09-08 13:00:00,14.14,14.15,14.11,14.12,26200.0,10.0641,10.0712,10.0427,10.0498,26200.0
2010-09-08 13:10:00,14.12,14.13,14.11,14.11,23000.0,10.0498,10.057,10.0427,10.0427,23000.0
2010-09-08 13:20:00,14.12,14.15,14.12,14.14,39800.0,10.0498,10.0712,10.0498,10.0641,39800.0
2010-09-08 13:30:00,14.14,14.17,14.14,14.15,34400.0,10.0641,10.0854,10.0641,10.0712,34400.0
2010-09-08 13:40:00,14.15,14.15,14.08,14.09,86600.0,10.0712,10.0712,10.0214,10.0285,86600.0
2010-09-08 13:50:00,14.09,14.11,14.06,14.1,56000.0,10.0285,10.0427,10.0071,10.0356,56000.0
2010-09-08 14:00:00,14.1,14.1,14.05,14.06,142000.0,10.0356,10.0356,10.0,10.0071,142000.0
2010-09-08 14:10:00,14.06,14.07,14.04,14.05,60000.0,10.0071,10.0143,9.9929,10.0,60000.0
2010-09-08 14:20:00,14.05,14.06,14.05,14.05,41800.0,10.0,10.0071,10.0,10.0,41800.0
2010-09-08 14:30:00,14.06,14.08,14.04,14.08,31800.0,10.0071,10.0214,9.9929,10.0214,31800.0
2010-09-08 14:40:00,14.08,14.12,14.08,14.1,38000.0,10.0214,10.0498,10.0214,10.0356,38000.0
2010-09-08 14:50:00,14.1,14.11,14.08,14.09,30200.0,10.0356,10.0427,10.0214,10.0285,30200.0
2010-09-08 15:00:00,14.1,14.15,14.09,14.14,69000.0,10.0356,10.0712,10.0285,10.0641,69000.0
2010-09-08 15:10:00,14.14,14.15,14.12,14.12,152200.0,10.0641,10.0712,10.0498,10.0498,152200.0
2010-09-08 15:20:00,14.12,14.13,14.08,14.09,142000.0,10.0498,10.057,10.0214,10.0285,142000.0
2010-09-08 15:30:00,14.09,14.13,14.08,14.1,108600.0,10.0285,10.057,10.0214,10.0356,108600.0
2010-09-08 15:40:00,14.1,14.11,14.01,14.02,353800.0,10.0356,10.0427,9.9716,9.9787,353800.0
2010-09-08 15:50:00,14.02,14.06,14.0,14.06,237000.0,9.9787,10.0071,9.9644,10.0071,237000.0
2010-09-09 09:30:00,14.29,14.34,14.21,14.28,38400.0,10.1708,10.2064,10.1139,10.1637,38400.0
2010-09-09 09:40:00,14.26,14.26,14.15,14.15,45200.0,10.1495,10.1495,10.0712,10.0712,45200.0
2010-09-09 09:50:00,14.15,14.22,14.15,14.19,85600.0,10.0712,10.121,10.0712,10.0997,85600.0
2010-09-09 10:00:00,14.19,14.24,14.18,14.18,61200.0,10.0997,10.1353,10.0926,10.0926,61200.0
2010-09-09 10:10:00,14.19,14.21,14.11,14.13,84800.0,10.0997,10.1139,10.0427,10.057,84800.0
2010-09-09 10:20:00,14.13,14.18,14.13,14.18,22200.0,10.057,10.0926,10.057,10.0926,22200.0
2010-09-09 10:30:00,14.18,14.18,14.13,14.15,25400.0,10.0926,10.0926,10.057,10.0712,25400.0
2010-09-09 10:40:00,14.15,14.18,14.15,14.16,43400.0,10.0712,10.0926,10.0712,10.0783,43400.0
2010-09-09 10:50:00,14.17,14.18,14.13,14.13,48000.0,10.0854,10.0926,10.057,10.057,48000.0
2010-09-09 11:00:00,14.12,14.24,14.12,14.24,118200.0,10.0498,10.1353,10.0498,10.1353,118200.0
2010-09-09 11:10:00,14.24,14.32,14.24,14.31,75400.0,10.1353,10.1922,10.1353,10.1851,75400.0
2010-09-09 11:20:00,14.31,14.35,14.3,14.35,50200.0,10.1851,10.2136,10.178,10.2136,50200.0
2010-09-09 11:30:00,14.35,14.35,14.31,14.35,53000.0,10.2136,10.2136,10.1851,10.2136,53000.0
2010-09-09 11:40:00,14.34,14.34,14.3,14.31,28400.0,10.2064,10.2064,10.178,10.1851,28400.0
2010-09-09 11:50:00,14.3,14.31,14.27,14.28,43000.0,10.178,10.1851,10.1566,10.1637,43000.0
2010-09-09 12:00:00,14.27,14.33,14.27,14.33,35600.0,10.1566,10.1993,10.1566,10.1993,35600.0
2010-09-09 12:10:00,14.33,14.34,14.29,14.29,26800.0,10.1993,10.2064,10.1708,10.1708,26800.0
2010-09-09 12:20:00,14.29,14.31,14.29,14.31,9800.0,10.1708,10.1851,10.1708,10.1851,9800.0
2010-09-09 12:30:00,14.31,14.31,14.29,14.3,25600.0,10.1851,10.1851,10.1708,10.178,25600.0
2010-09-09 12:40:00,14.3,14.31,14.27,14.27,44600.0,10.178,10.1851,10.1566,10.1566,44600.0
2010-09-09 12:50:00,14.27,14.27,14.18,14.18,28800.0,10.1566,10.1566,10.0926,10.0926,28800.0
2010-09-09 13:00:00,14.18,14.24,14.17,14.21,58600.0,10.0926,10.1353,10.0854,10.1139,58600.0
2010-09-09 13:10:00,14.2,14.2,14.17,14.2,24400.0,10.1068,10.1068,10.0854,10.1068,24400.0
2010-09-09 13:20:00,14.2,14.22,14.15,14.15,19600.0,10.1068,10.121,10.0712,10.0712,19600.0
2010-09-09 13:30:00,14.15,14.21,14.13,14.2,67200.0,10.0712,10.1139,10.057,10.1068,67200.0
2010-09-09 13:40:00,14.2,14.21,14.17,14.21,36200.0,10.1068,10.1139,10.0854,10.1139,36200.0
2010-09-09 13:50:00,14.21,14.22,14.16,14.18,48200.0,10.1139,10.121,10.0783,10.0926,48200.0
2010-09-09 14:00:00,14.18,14.22,14.18,14.18,37200.0,10.0926,10.121,10.0926,10.0926,37200.0
2010-09-09 14:10:00,14.18,14.19,14.15,14.18,43600.0,10.0926,10.0997,10.0712,10.0926,43600.0
2010-09-09 14:20:00,14.18,14.19,14.15,14.17,48600.0,10.0926,10.0997,10.0712,10.0854,48600.0
2010-09-09 14:30:00,14.16,14.25,14.16,14.24,89800.0,10.0783,10.1424,10.0783,10.1353,89800.0
2010-09-09 14:40:00,14.24,14.26,14.22,14.26,31800.0,10.1353,10.1495,10.121,10.1495,31800.0
2010-09-09 14:50:00,14.25,14.26,14.21,14.24,34400.0,10.1424,10.1495,10.1139,10.1353,34400.0
2010-09-09 15:00:00,14.25,14.26,14.23,14.23,41200.0,10.1424,10.1495,10.1281,10.1281,41200.0
2010-09-09 15:10:00,14.23,14.27,14.23,14.27,74200.0,10.1281,10.1566,10.1281,10.1566,74200.0
2010-09-09 15:20:00,14.27,14.28,14.24,14.27,64800.0,10.1566,10.1637,10.1353,10.1566,64800.0
2010-09-09 15:30:00,14.27,14.33,14.27,14.33,78200.0,10.1566,10.1993,10.1566,10.1993,78200.0
2010-09-09 15:40:00,14.33,14.33,14.28,14.29,67400.0,10.1993,10.1993,10.1637,10.1708,67400.0
2010-09-09 15:50:00,14.29,14.31,14.27,14.29,197600.0,10.1708,10.1851,10.1566,10.1708,197600.0
2010-09-10 09:30:00,14.38,14.44,14.36,14.38,67200.0,10.2349,10.2776,10.2207,10.2349,67200.0
2010-09-10 09:40:00,14.38,14.44,14.36,14.37,59200.0,10.2349,10.2776,10.2207,10.2278,59200.0
2010-09-10 09:50:00,14.36,14.49,14.36,14.47,350400.0,10.2207,10.3132,10.2207,10.299,350400.0
2010-09-10 10:00:00,14.47,14.49,14.43,14.46,102400.0,10.299,10.3132,10.2705,10.2918,102400.0
2010-09-10 10:10:00,14.46,14.47,14.43,14.47,85200.0,10.2918,10.299,10.2705,10.299,85200.0
2010-09-10 10:20:00,14.47,14.5,14.47,14.49,157400.0,10.299,10.3203,10.299,10.3132,157400.0
2010-09-10 10:30:00,14.49,14.5,14.48,14.49,605000.0,10.3132,10.3203,10.3061,10.3132,605000.0
2010-09-10 10:40:00,14.49,14.49,14.4,14.4,128200.0,10.3132,10.3132,10.2491,10.2491,128200.0
2010-09-10 10:50:00,14.41,14.42,14.4,14.4,100800.0,10.2563,10.2634,10.2491,10.2491,100800.0
2010-09-10 11:00:00,14.4,14.42,14.4,14.42,62000.0,10.2491,10.2634,10.2491,10.2634,62000.0
2010-09-10 11:10:00,14.42,14.43,14.41,14.42,138200.0,10.2634,10.2705,10.2563,10.2634,138200.0
2010-09-10 11:20:00,14.41,14.42,14.39,14.41,53200.0,10.2563,10.2634,10.242,10.2563,53200.0
2010-09-10 11:30:00,14.42,14.42,14.39,14.39,20200.0,10.2634,10.2634,10.242,10.242,20200.0
2010-09-10 11:40:00,14.39,14.39,14.38,14.38,36400.0,10.242,10.242,10.2349,10.2349,36400.0
2010-09-10 11:50:00,14.38,14.39,14.35,14.37,71200.0,10.2349,10.242,10.2136,10.2278,71200.0
2010-09-10 12:00:00,14.37,14.38,14.31,14.34,60000.0,10.2278,10.2349,10.1851,10.2064,60000.0
2010-09-10 12:10:00,14.34,14.41,14.34,14.39,59400.0,10.2064,10.2563,10.2064,10.242,59400.0
2010-09-10 12:20:00,14.4,14.4,14.38,14.38,16800.0,10.2491,10.2491,10.2349,10.2349,16800.0
2010-09-10 12:30:00,14.38,14.4,14.36,14.4,16800.0,10.2349,10.2491,10.2207,10.2491,16800.0
2010-09-10 12:40:00,14.4,14.42,14.38,14.4,42800.0,10.2491,10.2634,10.2349,10.2491,42800.0
2010-09-10 12:50:00,14.4,14.42,14.39,14.41,31400.0,10.2491,10.2634,10.242,10.2563,31400.0
2010-09-10 13:00:00,14.4,14.42,14.38,14.4,28200.0,10.2491,10.2634,10.2349,10.2491,28200.0
2010-09-10 13:10:00,14.4,14.41,14.4,14.4,64200.0,10.2491,10.2563,10.2491,10.2491,64200.0
2010-09-10 13:20:00,14.4,14.4,14.38,14.38,25400.0,10.2491,10.2491,10.2349,10.2349,25400.0
2010-09-10 13:30:00,14.38,14.41,14.38,14.41,47800.0,10.2349,10.2563,10.2349,10.2563,47800.0
2010-09-10 13:40:00,14.42,14.42,14.4,14.42,88400.0,10.2634,10.2634,10.2491,10.2634,88400.0
2010-09-10 13:50:00,14.42,14.42,14.4,14.42,45000.0,10.2634,10.2634,10.2491,10.2634,45000.0
2010-09-10 14:00:00,14.42,14.44,14.39,14.4,248800.0,10.2634,10.2776,10.242,10.2491,248800.0
2010-09-10 14:10:00,14.4,14.41,14.37,14.37,44000.0,10.2491,10.2563,10.2278,10.2278,44000.0
2010-09-10 14:20:00,14.37,14.45,14.36,14.43,42000.0,10.2278,10.2847,10.2207,10.2705,42000.0
2010-09-10 14:30:00,14.43,14.44,14.4,14.44,39600.0,10.2705,10.2776,10.2491,10.2776,39600.0
2010-09-10 14:40:00,14.44,14.46,14.43,14.43,36200.0,10.2776,10.2918,10.2705,10.2705,36200.0
2010-09-10 14:50:00,14.43,14.45,14.43,14.45,26600.0,10.2705,10.2847,10.2705,10.2847,26600.0
2010-09-10 15:00:00,14.45,14.45,14.38,14.38,71000.0,10.2847,10.2847,10.2349,10.2349,71000.0
2010-09-10 15:10:00,14.38,14.42,14.37,14.4,42400.0,10.2349,10.2634,10.2278,10.2491,42400.0
2010-09-10 15:20:00,14.4,14.44,14.4,14.43,31000.0,10.2491,10.2776,10.2491,10.2705,31000.0
2010-09-10 15:30:00,14.43,14.44,14.4,14.42,50200.0,10.2705,10.2776,10.2491,10.2634,50200.0
2010-09-10 15:40:00,14.41,14.43,14.4,14.42,92600.0,10.2563,10.2705,10.2491,10.2634,92600.0
2010-09-10 15:50:00,14.41,14.45,14.4,14.45,252400.0,10.2563,10.2847,10.2491,10.2847,252400.0
2010-09-13 09:30:00,14.65,14.88,14.63,14.85,418200.0,10.4271,10.5908,10.4128,10.5694,418200.0
2010-09-13 09:40:00,14.85,14.86,14.75,14.76,103600.0,10.5694,10.5765,10.4982,10.5054,103600.0
2010-09-13 09:50:00,14.76,14.86,14.69,14.69,214000.0,10.5054,10.5765,10.4555,10.4555,214000.0
2010-09-13 10:00:00,14.69,14.71,14.61,14.69,203400.0,10.4555,10.4698,10.3986,10.4555,203400.0
2010-09-13 10:10:00,14.69,14.76,14.69,14.7,70800.0,10.4555,10.5054,10.4555,10.4627,70800.0
2010-09-13 10:20:00,14.7,14.79,14.7,14.77,61800.0,10.4627,10.5267,10.4627,10.5125,61800.0
2010-09-13 10:30:00,14.77,14.81,14.77,14.8,85600.0,10.5125,10.541,10.5125,10.5338,85600.0
2010-09-13 10:40:00,14.8,14.85,14.8,14.81,118800.0,10.5338,10.5694,10.5338,10.541,118800.0
2010-09-13 10:50:00,14.81,14.81,14.75,14.76,67400.0,10.541,10.541,10.4982,10.5054,67400.0
2010-09-13 11:00:00,14.76,14.77,14.75,14.76,36600.0,10.5054,10.5125,10.4982,10.5054,36600.0
2010-09-13 11:10:00,14.76,14.76,14.75,14.75,81600.0,10.5054,10.5054,10.4982,10.4982,81600.0
2010-09-13 11:20:00,14.75,14.78,14.75,14.78,63200.0,10.4982,10.5196,10.4982,10.5196,63200.0
2010-09-13 11:30:00,14.78,14.81,14.75,14.81,73200.0,10.5196,10.541,10.4982,10.541,73200.0
2010-09-13 11:40:00,14.81,14.84,14.79,14.8,71600.0,10.541,10.5623,10.5267,10.5338,71600.0
2010-09-13 11:50:00,14.8,14.81,14.76,14.81,38600.0,10.5338,10.541,10.5054,10.541,38600.0
2010-09-13 12:00:00,14.81,14.82,14.79,14.79,84800.0,10.541,10.5481,10.5267,10.5267,84800.0
2010-09-13 12:10:00,14.79,14.84,14.76,14.76,50800.0,10.5267,10.5623,10.5054,10.5054,50800.0
2010-09-13 12:20:00,14.76,14.77,14.72,14.77,82600.0,10.5054,10.5125,10.4769,10.5125,82600.0
2010-09-13 12:30:00,14.78,14.8,14.76,14.78,42600.0,10.5196,10.5338,10.5054,10.5196,42600.0
2010-09-13 12:40:00,14.79,14.79,14.76,14.76,54200.0,10.5267,10.5267,10.5054,10.5054,54200.0
2010-09-13 12:50:00,14.76,14.78,14.73,14.76,59000.0,10.5054,10.5196,10.484,10.5054,59000.0
2010-09-13 13:00:00,14.75,14.76,14.74,14.74,37400.0,10.4982,10.5054,10.4911,10.4911,37400.0
2010-09-13 13:10:00,14.74,14.76,14.74,14.76,35400.0,10.4911,10.5054,10.4911,10.5054,35400.0
2010-09-13 13:20:00,14.76,14.8,14.76,14.76,47000.0,10.5054,10.5338,10.5054,10.5054,47000.0
2010-09-13 13:30:00,14.75,14.75,14.72,14.74,88200.0,10.4982,10.4982,10.4769,10.4911,88200.0
2010-09-13 13:40:00,14.74,14.76,14.74,14.74,47400.0,10.4911,10.5054,10.4911,10.4911,47400.0
2010-09-13 13:50:00,14.74,14.77,14.74,14.76,81000.0,10.4911,10.5125,10.4911,10.5054,81000.0
2010-09-13 14:00:00,14.76,14.76,14.72,14.72,81400.0,10.5054,10.5054,10.4769,10.4769,81400.0
2010-09-13 14:10:00,14.74,14.75,14.72,14.75,26200.0,10.4911,10.4982,10.4769,10.4982,26200.0
2010-09-13 14:20:00,14.75,14.77,14.74,14.77,84800.0,10.4982,10.5125,10.4911,10.5125,84800.0
2010-09-13 14:30:00,14.76,14.77,14.74,14.75,91800.0,10.5054,10.5125,10.4911,10.4982,91800.0
2010-09-13 14:40:00,14.74,14.76,14.73,14.74,119200.0,10.4911,10.5054,10.484,10.4911,119200.0
2010-09-13 14:50:00,14.74,14.75,14.72,14.73,132000.0,10.4911,10.4982,10.4769,10.484,132000.0
2010-09-13 15:00:00,14.74,14.75,14.72,14.74,135200.0,10.4911,10.4982,10.4769,10.4911,135200.0
2010-09-13 15:10:00,14.74,14.76,14.74,14.76,72600.0,10.4911,10.5054,10.4911,10.5054,72600.0
2010-09-13 15:20:00,14.76,14.77,14.75,14.76,101600.0,10.5054,10.5125,10.4982,10.5054,101600.0
2010-09-13 15:30:00,14.76,14.78,14.74,14.78,150400.0,10.5054,10.5196,10.4911,10.5196,150400.0
2010-09-13 15:40:00,14.78,14.8,14.77,14.8,175400.0,10.5196,10.5338,10.5125,10.5338,175400.0
2010-09-13 15:50:00,14.8,14.8,14.77,14.78,242800.0,10.5338,10.5338,10.5125,10.5196,242800.0
2010-09-14 09:30:00,14.68,14.78,14.63,14.74,204000.0,10.4484,10.5196,10.4128,10.4911,204000.0
2010-09-14 09:40:00,14.74,14.77,14.68,14.75,118600.0,10.4911,10.5125,10.4484,10.4982,118600.0
2010-09-14 09:50:00,14.76,14.97,14.75,14.95,246200.0,10.5054,10.6548,10.4982,10.6406,246200.0
2010-09-14 10:00:00,14.94,14.97,14.9,14.94,122000.0,10.6335,10.6548,10.605,10.6335,122000.0
2010-09-14 10:10:00,14.94,14.98,14.94,14.97,97600.0,10.6335,10.662,10.6335,10.6548,97600.0
2010-09-14 10:20:00,14.97,15.17,14.96,15.15,377800.0,10.6548,10.7972,10.6477,10.7829,377800.0
2010-09-14 10:30:00,15.16,15.21,15.11,15.19,129200.0,10.7901,10.8257,10.7545,10.8114,129200.0
2010-09-14 10:40:00,15.18,15.22,15.12,15.21,106200.0,10.8043,10.8328,10.7616,10.8257,106200.0
2010-09-14 10:50:00,15.22,15.23,15.18,15.18,34200.0,10.8328,10.8399,10.8043,10.8043,34200.0
2010-09-14 11:00:00,15.17,15.17,15.1,15.13,63400.0,10.7972,10.7972,10.7474,10.7687,63400.0
2010-09-14 11:10:00,15.13,15.18,15.1,15.15,66400.0,10.7687,10.8043,10.7474,10.7829,66400.0
2010-09-14 11:20:00,15.15,15.15,15.11,15.13,85600.0,10.7829,10.7829,10.7545,10.7687,85600.0
2010-09-14 11:30:00,15.13,15.13,15.06,15.08,80000.0,10.7687,10.7687,10.7189,10.7331,80000.0
2010-09-14 11:40:00,15.09,15.11,15.08,15.09,41600.0,10.7402,10.7545,10.7331,10.7402,41600.0
2010-09-14 11:50:00,15.1,15.11,15.06,15.09,95600.0,10.7474,10.7545,10.7189,10.7402,95600.0
2010-09-14 12:00:00,15.08,15.13,15.08,15.11,87400.0,10.7331,10.7687,10.7331,10.7545,87400.0
2010-09-14 12:10:00,15.11,15.12,15.09,15.1,61400.0,10.7545,10.7616,10.7402,10.7474,61400.0
2010-09-14 12:20:00,15.11,15.13,15.1,15.12,69800.0,10.7545,10.7687,10.7474,10.7616,69800.0
2010-09-14 12:30:00,15.12,15.14,15.11,15.13,38800.0,10.7616,10.7758,10.7545,10.7687,38800.0
2010-09-14 12:40:00,15.12,15.15,15.11,15.11,43400.0,10.7616,10.7829,10.7545,10.7545,43400.0
2010-09-14 12:50:00,15.11,15.13,15.1,15.1,60400.0,10.7545,10.7687,10.7474,10.7474,60400.0
2010-09-14 13:00:00,15.1,15.15,15.08,15.15,54800.0,10.7474,10.7829,10.7331,10.7829,54800.0
2010-09-14 13:10:00,15.15,15.15,15.13,15.15,35800.0,10.7829,10.7829,10.7687,10.7829,35800.0
2010-09-14 13:20:00,15.15,15.15,15.1,15.13,68600.0,10.7829,10.7829,10.7474,10.7687,68600.0
2010-09-14 13:30:00,15.13,15.13,15.08,15.09,56600.0,10.7687,10.7687,10.7331,10.7402,56600.0
2010-09-14 13:40:00,15.08,15.08,14.99,15.0,143600.0,10.7331,10.7331,10.6691,10.6762,143600.0
2010-09-14 13:50:00,15.01,15.02,14.97,15.0,138600.0,10.6833,10.6904,10.6548,10.6762,138600.0
2010-09-14 14:00:00,15.01,15.03,14.98,15.02,85800.0,10.6833,10.6975,10.662,10.6904,85800.0
2010-09-14 14:10:00,15.02,15.04,15.01,15.01,46200.0,10.6904,10.7047,10.6833,10.6833,46200.0
2010-09-14 14:20:00,15.01,15.05,15.0,15.02,66600.0,10.6833,10.7118,10.6762,10.6904,66600.0
2010-09-14 14:30:00,15.02,15.08,15.0,15.08,79600.0,10.6904,10.7331,10.6762,10.7331,79600.0
2010-09-14 14:40:00,15.09,15.1,15.05,15.05,88000.0,10.7402,10.7474,10.7118,10.7118,88000.0
2010-09-14 14:50:00,15.05,15.09,15.05,15.07,59200.0,10.7118,10.7402,10.7118,10.726,59200.0
2010-09-14 15:00:00,15.08,15.09,15.07,15.09,84800.0,10.7331,10.7402,10.726,10.7402,84800.0
2010-09-14 15:10:00,15.09,15.1,15.07,15.08,93000.0,10.7402,10.7474,10.726,10.7331,93000.0
2010-09-14 15:20:00,15.08,15.12,15.08,15.11,127000.0,10.7331,10.7616,10.7331,10.7545,127000.0
2010-09-14 15:30:00,15.11,15.12,15.06,15.07,170000.0,10.7545,10.7616,10.7189,10.726,170000.0
2010-09-14 15:40:00,15.07,15.08,15.01,15.01,368000.0,10.726,10.7331,10.6833,10.6833,368000.0
2010-09-14 15:50:00,15.02,15.02,14.96,14.98,342400.0,10.6904,10.6904,10.6477,10.662,342400.0
2010-09-15 09:30:00,14.92,15.06,14.88,14.96,90800.0,10.6192,10.7189,10.5908,10.6477,90800.0
2010-09-15 09:40:00,14.96,15.07,14.92,15.07,125400.0,10.6477,10.726,10.6192,10.726,125400.0
2010-09-15 09:50:00,15.06,15.06,14.98,15.03,148600.0,10.7189,10.7189,10.662,10.6975,148600.0
2010-09-15 10:00:00,15.04,15.15,15.03,15.15,591600.0,10.7047,10.7829,10.6975,10.7829,591600.0
2010-09-15 10:10:00,15.14,15.24,15.14,15.22,102000.0,10.7758,10.847,10.7758,10.8328,102000.0
2010-09-15 10:20:00,15.21,15.22,15.2,15.2,76000.0,10.8257,10.8328,10.8185,10.8185,76000.0
2010-09-15 10:30:00,15.21,15.22,15.19,15.21,91000.0,10.8257,10.8328,10.8114,10.8257,91000.0
2010-09-15 10:40:00,15.21,15.23,15.14,15.15,120800.0,10.8257,10.8399,10.7758,10.7829,120800.0
2010-09-15 10:50:00,15.15,15.15,15.06,15.08,215600.0,10.7829,10.7829,10.7189,10.7331,215600.0
2010-09-15 11:00:00,15.08,15.08,14.97,15.01,58600.0,10.7331,10.7331,10.6548,10.6833,58600.0
2010-09-15 11:10:00,15.01,15.11,15.0,15.09,69200.0,10.6833,10.7545,10.6762,10.7402,69200.0
2010-09-15 11:20:00,15.08,15.14,15.07,15.14,44200.0,10.7331,10.7758,10.726,10.7758,44200.0
2010-09-15 11:30:00,15.14,15.19,15.13,15.13,51000.0,10.7758,10.8114,10.7687,10.7687,51000.0
2010-09-15 11:40:00,15.14,15.15,15.11,15.13,13200.0,10.7758,10.7829,10.7545,10.7687,13200.0
2010-09-15 11:50:00,15.13,15.18,15.12,15.15,36800.0,10.7687,10.8043,10.7616,10.7829,36800.0
2010-09-15 12:00:00,15.15,15.19,15.06,15.06,108400.0,10.7829,10.8114,10.7189,10.7189,108400.0
2010-09-15 12:10:00,15.06,15.06,14.99,15.03,259400.0,10.7189,10.7189,10.6691,10.6975,259400.0
2010-09-15 12:20:00,15.03,15.04,15.0,15.0,63800.0,10.6975,10.7047,10.6762,10.6762,63800.0
2010-09-15 12:30:00,15.0,15.04,14.99,15.01,73000.0,10.6762,10.7047,10.6691,10.6833,73000.0
2010-09-15 12:40:00,15.02,15.02,14.99,15.01,47000.0,10.6904,10.6904,10.6691,10.6833,47000.0
2010-09-15 12:50:00,15.01,15.01,14.99,15.01,39600.0,10.6833,10.6833,10.6691,10.6833,39600.0
2010-09-15 13:00:00,15.01,15.04,14.99,15.0,78000.0,10.6833,10.7047,10.6691,10.6762,78000.0
2010-09-15 13:10:00,15.0,15.01,14.99,15.0,264000.0,10.6762,10.6833,10.6691,10.6762,264000.0
2010-09-15 13:20:00,15.0,15.01,14.94,14.94,221600.0,10.6762,10.6833,10.6335,10.6335,221600.0
2010-09-15 13:30:00,14.94,14.97,14.94,14.96,18600.0,10.6335,10.6548,10.6335,10.6477,18600.0
2010-09-15 13:40:00,14.96,14.98,14.94,14.95,53200.0,10.6477,10.662,10.6335,10.6406,53200.0
2010-09-15 13:50:00,14.95,14.99,14.95,14.96,102000.0,10.6406,10.6691,10.6406,10.6477,102000.0
2010-09-15 14:00:00,14.97,14.99,14.96,14.97,27600.0,10.6548,10.6691,10.6477,10.6548,27600.0
2010-09-15 14:10:00,14.98,14.99,14.95,14.95,61200.0,10.662,10.6691,10.6406,10.6406,61200.0
2010-09-15 14:20:00,14.95,14.99,14.94,14.99,53600.0,10.6406,10.6691,10.6335,10.6691,53600.0
2010-09-15 14:30:00,14.98,14.99,14.94,14.96,69600.0,10.662,10.6691,10.6335,10.6477,69600.0
2010-09-15 14:40:00,14.96,14.96,14.92,14.96,74200.0,10.6477,10.6477,10.6192,10.6477,74200.0
2010-09-15 14:50:00,14.96,14.98,14.95,14.97,86200.0,10.6477,10.662,10.6406,10.6548,86200.0
2010-09-15 15:00:00,14.97,14.99,14.97,14.99,78200.0,10.6548,10.6691,10.6548,10.6691,78200.0
2010-09-15 15:10:00,14.99,15.01,14.99,15.01,88200.0,10.6691,10.6833,10.6691,10.6833,88200.0
2010-09-15 15:20:00,15.0,15.02,14.99,15.01,189200.0,10.6762,10.6904,10.6691,10.6833,189200.0
2010-09-15 15:30:00,15.01,15.02,14.99,14.99,169600.0,10.6833,10.6904,10.6691,10.6691,169600.0
2010-09-15 15:40:00,14.99,14.99,14.95,14.99,159800.0,10.6691,10.6691,10.6406,10.6691,159800.0
2010-09-15 15:50:00,14.99,15.0,14.97,14.98,210800.0,10.6691,10.6762,10.6548,10.662,210800.0
2010-09-16 09:30:00,14.95,15.15,14.95,15.09,76800.0,10.6406,10.7829,10.6406,10.7402,76800.0
2010-09-16 09:40:00,15.1,15.1,14.99,15.02,93200.0,10.7474,10.7474,10.6691,10.6904,93200.0
2010-09-16 09:50:00,15.04,15.05,14.97,15.03,43200.0,10.7047,10.7118,10.6548,10.6975,43200.0
2010-09-16 10:00:00,15.03,15.04,14.96,14.97,320400.0,10.6975,10.7047,10.6477,10.6548,320400.0
2010-09-16 10:10:00,14.97,14.99,14.91,14.92,48600.0,10.6548,10.6691,10.6121,10.6192,48600.0
2010-09-16 10:20:00,14.92,14.92,14.85,14.87,127200.0,10.6192,10.6192,10.5694,10.5837,127200.0
2010-09-16 10:30:00,14.87,14.87,14.79,14.79,207600.0,10.5837,10.5837,10.5267,10.5267,207600.0
2010-09-16 10:40:00,14.79,14.87,14.79,14.83,88200.0,10.5267,10.5837,10.5267,10.5552,88200.0
2010-09-16 10:50:00,14.84,14.9,14.83,14.87,43600.0,10.5623,10.605,10.5552,10.5837,43600.0
2010-09-16 11:00:00,14.88,14.93,14.86,14.9,27000.0,10.5908,10.6264,10.5765,10.605,27000.0
2010-09-16 11:10:00,14.9,14.9,14.88,14.9,13800.0,10.605,10.605,10.5908,10.605,13800.0
2010-09-16 11:20:00,14.9,14.91,14.84,14.86,42800.0,10.605,10.6121,10.5623,10.5765,42800.0
2010-09-16 11:30:00,14.85,14.86,14.83,14.84,38800.0,10.5694,10.5765,10.5552,10.5623,38800.0
2010-09-16 11:40:00,14.83,14.88,14.83,14.88,32800.0,10.5552,10.5908,10.5552,10.5908,32800.0
2010-09-16 11:50:00,14.88,14.89,14.83,14.83,57200.0,10.5908,10.5979,10.5552,10.5552,57200.0
2010-09-16 12:00:00,14.83,14.83,14.79,14.79,56400.0,10.5552,10.5552,10.5267,10.5267,56400.0
2010-09-16 12:10:00,14.78,14.79,14.76,14.77,63200.0,10.5196,10.5267,10.5054,10.5125,63200.0
2010-09-16 12:20:00,14.77,14.77,14.74,14.74,69400.0,10.5125,10.5125,10.4911,10.4911,69400.0
2010-09-16 12:30:00,14.75,14.76,14.73,14.75,69800.0,10.4982,10.5054,10.484,10.4982,69800.0
2010-09-16 12:40:00,14.75,14.8,14.75,14.8,81200.0,10.4982,10.5338,10.4982,10.5338,81200.0
2010-09-16 12:50:00,14.81,14.87,14.81,14.85,51400.0,10.541,10.5837,10.541,10.5694,51400.0
2010-09-16 13:00:00,14.86,14.86,14.83,14.85,22600.0,10.5765,10.5765,10.5552,10.5694,22600.0
2010-09-16 13:10:00,14.85,14.85,14.82,14.83,28800.0,10.5694,10.5694,10.5481,10.5552,28800.0
2010-09-16 13:20:00,14.84,14.87,14.82,14.86,21800.0,10.5623,10.5837,10.5481,10.5765,21800.0
2010-09-16 13:30:00,14.85,14.85,14.81,14.81,28600.0,10.5694,10.5694,10.541,10.541,28600.0
2010-09-16 13:40:00,14.81,14.84,14.81,14.83,30800.0,10.541,10.5623,10.541,10.5552,30800.0
2010-09-16 13:50:00,14.83,14.83,14.8,14.82,38000.0,10.5552,10.5552,10.5338,10.5481,38000.0
2010-09-16 14:00:00,14.81,14.87,14.81,14.83,75200.0,10.541,10.5837,10.541,10.5552,75200.0
2010-09-16 14:10:00,14.84,14.9,14.84,14.87,69800.0,10.5623,10.605,10.5623,10.5837,69800.0
2010-09-16 14:20:00,14.87,14.9,14.85,14.88,83800.0,10.5837,10.605,10.5694,10.5908,83800.0
2010-09-16 14:30:00,14.88,14.88,14.87,14.88,48600.0,10.5908,10.5908,10.5837,10.5908,48600.0
2010-09-16 14:40:00,14.88,14.88,14.85,14.87,32200.0,10.5908,10.5908,10.5694,10.5837,32200.0
2010-09-16 14:50:00,14.87,14.88,14.85,14.85,41400.0,10.5837,10.5908,10.5694,10.5694,41400.0
2010-09-16 15:00:00,14.85,14.89,14.84,14.88,65400.0,10.5694,10.5979,10.5623,10.5908,65400.0
2010-09-16 15:10:00,14.88,14.92,14.88,14.9,71400.0,10.5908,10.6192,10.5908,10.605,71400.0
2010-09-16 15:20:00,14.91,14.93,14.87,14.93,109400.0,10.6121,10.6264,10.5837,10.6264,109400.0
2010-09-16 15:30:00,14.93,15.0,14.93,14.99,239000.0,10.6264,10.6762,10.6264,10.6691,239000.0
2010-09-16 15:40:00,14.99,15.01,14.96,14.97,238600.0,10.6691,10.6833,10.6477,10.6548,238600.0
2010-09-16 15:50:00,14.97,15.0,14.96,14.98,207200.0,10.6548,10.6762,10.6477,10.662,207200.0
2010-09-17 09:30:00,15.03,15.03,14.91,14.94,201200.0,10.6975,10.6975,10.6121,10.6335,201200.0
2010-09-17 09:40:00,14.92,14.97,14.87,14.97,61400.0,10.6192,10.6548,10.5837,10.6548,61400.0
2010-09-17 09:50:00,14.97,15.0,14.88,14.91,100800.0,10.6548,10.6762,10.5908,10.6121,100800.0
2010-09-17 10:00:00,14.9,14.99,14.87,14.98,68800.0,10.605,10.6691,10.5837,10.662,68800.0
2010-09-17 10:10:00,14.98,15.04,14.95,15.04,69000.0,10.662,10.7047,10.6406,10.7047,69000.0
2010-09-17 10:20:00,15.03,15.08,15.03,15.04,80800.0,10.6975,10.7331,10.6975,10.7047,80800.0
2010-09-17 10:30:00,15.04,15.05,14.97,15.04,97600.0,10.7047,10.7118,10.6548,10.7047,97600.0
2010-09-17 10:40:00,15.03,15.06,15.0,15.02,46200.0,10.6975,10.7189,10.6762,10.6904,46200.0
2010-09-17 10:50:00,15.02,15.02,14.99,15.01,38600.0,10.6904,10.6904,10.6691,10.6833,38600.0
2010-09-17 11:00:00,15.01,15.08,15.01,15.06,50400.0,10.6833,10.7331,10.6833,10.7189,50400.0
2010-09-17 11:10:00,15.06,15.08,15.04,15.06,48800.0,10.7189,10.7331,10.7047,10.7189,48800.0
2010-09-17 11:20:00,15.06,15.06,14.98,14.99,61800.0,10.7189,10.7189,10.662,10.6691,61800.0
2010-09-17 11:30:00,14.99,15.01,14.96,14.99,75600.0,10.6691,10.6833,10.6477,10.6691,75600.0
2010-09-17 11:40:00,14.99,15.01,14.98,14.99,128400.0,10.6691,10.6833,10.662,10.6691,128400.0
2010-09-17 11:50:00,14.99,15.01,14.97,14.97,33200.0,10.6691,10.6833,10.6548,10.6548,33200.0
2010-09-17 12:00:00,14.97,15.0,14.97,15.0,214600.0,10.6548,10.6762,10.6548,10.6762,214600.0
2010-09-17 12:10:00,15.0,15.01,14.99,15.01,52000.0,10.6762,10.6833,10.6691,10.6833,52000.0
2010-09-17 12:20:00,15.01,15.01,14.99,15.01,33000.0,10.6833,10.6833,10.6691,10.6833,33000.0
2010-09-17 12:30:00,15.01,15.04,14.99,15.04,131000.0,10.6833,10.7047,10.6691,10.7047,131000.0
2010-09-17 12:40:00,15.03,15.04,14.99,14.99,273600.0,10.6975,10.7047,10.6691,10.6691,273600.0
2010-09-17 12:50:00,15.0,15.02,14.99,15.01,75800.0,10.6762,10.6904,10.6691,10.6833,75800.0
2010-09-17 13:00:00,15.01,15.03,14.99,14.99,67200.0,10.6833,10.6975,10.6691,10.6691,67200.0
2010-09-17 13:10:00,14.99,15.0,14.94,14.95,88600.0,10.6691,10.6762,10.6335,10.6406,88600.0
2010-09-17 13:20:00,14.94,14.98,14.94,14.96,161400.0,10.6335,10.662,10.6335,10.6477,161400.0
2010-09-17 13:30:00,14.96,14.99,14.96,14.96,38200.0,10.6477,10.6691,10.6477,10.6477,38200.0
2010-09-17 13:40:00,14.95,14.97,14.94,14.97,49600.0,10.6406,10.6548,10.6335,10.6548,49600.0
2010-09-17 13:50:00,14.97,14.98,14.95,14.96,48800.0,10.6548,10.662,10.6406,10.6477,48800.0
2010-09-17 14:00:00,14.96,14.97,14.94,14.95,53000.0,10.6477,10.6548,10.6335,10.6406,53000.0
2010-09-17 14:10:00,14.95,14.97,14.95,14.96,36400.0,10.6406,10.6548,10.6406,10.6477,36400.0
2010-09-17 14:20:00,14.96,14.99,14.96,14.99,68200.0,10.6477,10.6691,10.6477,10.6691,68200.0
2010-09-17 14:30:00,14.99,15.03,14.99,15.02,83400.0,10.6691,10.6975,10.6691,10.6904,83400.0
2010-09-17 14:40:00,15.03,15.03,15.01,15.02,61600.0,10.6975,10.6975,10.6833,10.6904,61600.0
2010-09-17 14:50:00,15.03,15.04,15.02,15.02,43400.0,10.6975,10.7047,10.6904,10.6904,43400.0
2010-09-17 15:00:00,15.02,15.02,14.99,15.01,81600.0,10.6904,10.6904,10.6691,10.6833,81600.0
2010-09-17 15:10:00,15.01,15.02,14.99,15.02,86400.0,10.6833,10.6904,10.6691,10.6904,86400.0
2010-09-17 15:20:00,15.02,15.02,14.99,15.0,112400.0,10.6904,10.6904,10.6691,10.6762,112400.0
2010-09-17 15:30:00,15.0,15.02,14.96,14.97,119600.0,10.6762,10.6904,10.6477,10.6548,119600.0
2010-09-17 15:40:00,14.96,14.97,14.95,14.95,298200.0,10.6477,10.6548,10.6406,10.6406,298200.0
2010-09-17 15:50:00,14.96,14.97,14.95,14.95,370000.0,10.6477,10.6548,10.6406,10.6406,370000.0
2010-09-20 09:30:00,15.04,15.05,14.94,15.04,83400.0,10.7047,10.7118,10.6335,10.7047,83400.0
2010-09-20 09:40:00,15.03,15.03,14.87,14.88,86800.0,10.6975,10.6975,10.5837,10.5908,86800.0
2010-09-20 09:50:00,14.88,14.99,14.88,14.99,85200.0,10.5908,10.6691,10.5908,10.6691,85200.0
2010-09-20 10:00:00,14.99,15.12,14.97,15.12,70600.0,10.6691,10.7616,10.6548,10.7616,70600.0
2010-09-20 10:10:00,15.11,15.27,15.1,15.27,218400.0,10.7545,10.8684,10.7474,10.8684,218400.0
2010-09-20 10:20:00,15.28,15.35,15.24,15.24,178200.0,10.8755,10.9253,10.847,10.847,178200.0
2010-09-20 10:30:00,15.24,15.25,15.19,15.19,91400.0,10.847,10.8541,10.8114,10.8114,91400.0
2010-09-20 10:40:00,15.19,15.2,15.17,15.19,75800.0,10.8114,10.8185,10.7972,10.8114,75800.0
2010-09-20 10:50:00,15.19,15.35,15.19,15.34,98400.0,10.8114,10.9253,10.8114,10.9182,98400.0
2010-09-20 11:00:00,15.33,15.39,15.32,15.38,80800.0,10.9111,10.9538,10.9039,10.9466,80800.0
2010-09-20 11:10:00,15.38,15.4,15.35,15.36,58600.0,10.9466,10.9609,10.9253,10.9324,58600.0
2010-09-20 11:20:00,15.36,15.37,15.33,15.34,46400.0,10.9324,10.9395,10.9111,10.9182,46400.0
2010-09-20 11:30:00,15.34,15.38,15.34,15.34,32200.0,10.9182,10.9466,10.9182,10.9182,32200.0
2010-09-20 11:40:00,15.33,15.34,15.31,15.31,44200.0,10.9111,10.9182,10.8968,10.8968,44200.0
2010-09-20 11:50:00,15.31,15.33,15.3,15.31,53200.0,10.8968,10.9111,10.8897,10.8968,53200.0
2010-09-20 12:00:00,15.33,15.41,15.31,15.35,100800.0,10.9111,10.968,10.8968,10.9253,100800.0
2010-09-20 12:10:00,15.35,15.37,15.31,15.37,47200.0,10.9253,10.9395,10.8968,10.9395,47200.0
2010-09-20 12:20:00,15.36,15.36,15.32,15.32,32800.0,10.9324,10.9324,10.9039,10.9039,32800.0
2010-09-20 12:30:00,15.33,15.33,15.3,15.33,64200.0,10.9111,10.9111,10.8897,10.9111,64200.0
2010-09-20 12:40:00,15.33,15.4,15.31,15.4,39200.0,10.9111,10.9609,10.8968,10.9609,39200.0
2010-09-20 12:50:00,15.4,15.4,15.37,15.38,17000.0,10.9609,10.9609,10.9395,10.9466,17000.0
2010-09-20 13:00:00,15.4,15.42,15.4,15.4,12600.0,10.9609,10.9751,10.9609,10.9609,12600.0
2010-09-20 13:10:00,15.4,15.4,15.35,15.37,14200.0,10.9609,10.9609,10.9253,10.9395,14200.0
2010-09-20 13:20:00,15.37,15.38,15.34,15.38,29600.0,10.9395,10.9466,10.9182,10.9466,29600.0
2010-09-20 13:30:00,15.38,15.44,15.38,15.44,61800.0,10.9466,10.9894,10.9466,10.9894,61800.0
2010-09-20 13:40:00,15.44,15.44,15.41,15.42,15000.0,10.9894,10.9894,10.968,10.9751,15000.0
2010-09-20 13:50:00,15.42,15.43,15.37,15.38,76600.0,10.9751,10.9822,10.9395,10.9466,76600.0
2010-09-20 14:00:00,15.37,15.38,15.35,15.38,19200.0,10.9395,10.9466,10.9253,10.9466,19200.0
2010-09-20 14:10:00,15.38,15.4,15.37,15.4,28400.0,10.9466,10.9609,10.9395,10.9609,28400.0
2010-09-20 14:20:00,15.4,15.45,15.4,15.44,30400.0,10.9609,10.9965,10.9609,10.9894,30400.0
2010-09-20 14:30:00,15.43,15.49,15.42,15.49,81600.0,10.9822,11.0249,10.9751,11.0249,81600.0
2010-09-20 14:40:00,15.49,15.53,15.47,15.5,122000.0,11.0249,11.0534,11.0107,11.0321,122000.0
2010-09-20 14:50:00,15.51,15.63,15.51,15.56,180600.0,11.0392,11.1246,11.0392,11.0748,180600.0
2010-09-20 15:00:00,15.56,15.63,15.55,15.6,153000.0,11.0748,11.1246,11.0676,11.1032,153000.0
2010-09-20 15:10:00,15.6,15.64,15.6,15.63,235200.0,11.1032,11.1317,11.1032,11.1246,235200.0
2010-09-20 15:20:00,15.63,15.64,15.59,15.59,201000.0,11.1246,11.1317,11.0961,11.0961,201000.0
2010-09-20 15:30:00,15.59,15.63,15.58,15.63,340200.0,11.0961,11.1246,11.089,11.1246,340200.0
2010-09-20 15:40:00,15.62,15.64,15.6,15.6,241400.0,11.1175,11.1317,11.1032,11.1032,241400.0
2010-09-20 15:50:00,15.6,15.65,15.58,15.6,664000.0,11.1032,11.1388,11.089,11.1032,664000.0
2010-09-21 09:30:00,15.65,15.65,15.48,15.49,258400.0,11.1388,11.1388,11.0178,11.0249,258400.0
2010-09-21 09:40:00,15.49,15.5,15.45,15.48,161200.0,11.0249,11.0321,10.9965,11.0178,161200.0
2010-09-21 09:50:00,15.49,15.49,15.36,15.36,145400.0,11.0249,11.0249,10.9324,10.9324,145400.0
2010-09-21 10:00:00,15.37,15.43,15.36,15.42,107800.0,10.9395,10.9822,10.9324,10.9751,107800.0
2010-09-21 10:10:00,15.42,15.43,15.38,15.4,172600.0,10.9751,10.9822,10.9466,10.9609,172600.0
2010-09-21 10:20:00,15.4,15.4,15.37,15.38,123400.0,10.9609,10.9609,10.9395,10.9466,123400.0
2010-09-21 10:30:00,15.38,15.45,15.38,15.45,113400.0,10.9466,10.9965,10.9466,10.9965,113400.0
2010-09-21 10:40:00,15.45,15.49,15.44,15.45,340600.0,10.9965,11.0249,10.9894,10.9965,340600.0
2010-09-21 10:50:00,15.44,15.47,15.44,15.47,74600.0,10.9894,11.0107,10.9894,11.0107,74600.0
2010-09-21 11:00:00,15.47,15.48,15.45,15.47,79400.0,11.0107,11.0178,10.9965,11.0107,79400.0
2010-09-21 11:10:00,15.47,15.49,15.47,15.47,32800.0,11.0107,11.0249,11.0107,11.0107,32800.0
2010-09-21 11:20:00,15.47,15.49,15.41,15.41,35200.0,11.0107,11.0249,10.968,10.968,35200.0
2010-09-21 11:30:00,15.41,15.44,15.36,15.37,45800.0,10.968,10.9894,10.9324,10.9395,45800.0
2010-09-21 11:40:00,15.37,15.38,15.35,15.37,59800.0,10.9395,10.9466,10.9253,10.9395,59800.0
2010-09-21 11:50:00,15.37,15.48,15.36,15.47,68800.0,10.9395,11.0178,10.9324,11.0107,68800.0
2010-09-21 12:00:00,15.46,15.48,15.45,15.46,41200.0,11.0036,11.0178,10.9965,11.0036,41200.0
2010-09-21 12:10:00,15.45,15.48,15.44,15.48,14400.0,10.9965,11.0178,10.9894,11.0178,14400.0
2010-09-21 12:20:00,15.49,15.49,15.42,15.42,25000.0,11.0249,11.0249,10.9751,10.9751,25000.0
2010-09-21 12:30:00,15.42,15.46,15.42,15.45,28000.0,10.9751,11.0036,10.9751,10.9965,28000.0
2010-09-21 12:40:00,15.44,15.47,15.44,15.46,22000.0,10.9894,11.0107,10.9894,11.0036,22000.0
2010-09-21 12:50:00,15.45,15.46,15.44,15.45,21600.0,10.9965,11.0036,10.9894,10.9965,21600.0
2010-09-21 13:00:00,15.45,15.45,15.41,15.44,61800.0,10.9965,10.9965,10.968,10.9894,61800.0
2010-09-21 13:10:00,15.44,15.44,15.4,15.4,63400.0,10.9894,10.9894,10.9609,10.9609,63400.0
2010-09-21 13:20:00,15.4,15.4,15.37,15.37,58800.0,10.9609,10.9609,10.9395,10.9395,58800.0
2010-09-21 13:30:00,15.38,15.38,15.36,15.37,30800.0,10.9466,10.9466,10.9324,10.9395,30800.0
2010-09-21 13:40:00,15.37,15.37,15.33,15.34,57000.0,10.9395,10.9395,10.9111,10.9182,57000.0
2010-09-21 13:50:00,15.34,15.38,15.31,15.36,47200.0,10.9182,10.9466,10.8968,10.9324,47200.0
2010-09-21 14:00:00,15.37,15.38,15.32,15.33,91400.0,10.9395,10.9466,10.9039,10.9111,91400.0
2010-09-21 14:10:00,15.33,15.45,15.31,15.45,233000.0,10.9111,10.9965,10.8968,10.9965,233000.0
2010-09-21 14:20:00,15.45,15.48,15.37,15.43,155800.0,10.9965,11.0178,10.9395,10.9822,155800.0
2010-09-21 14:30:00,15.43,15.51,15.42,15.51,137200.0,10.9822,11.0392,10.9751,11.0392,137200.0
2010-09-21 14:40:00,15.51,15.51,15.42,15.45,103000.0,11.0392,11.0392,10.9751,10.9965,103000.0
2010-09-21 14:50:00,15.46,15.46,15.39,15.43,107000.0,11.0036,11.0036,10.9538,10.9822,107000.0
2010-09-21 15:00:00,15.43,15.46,15.38,15.45,106200.0,10.9822,11.0036,10.9466,10.9965,106200.0
2010-09-21 15:10:00,15.45,15.46,15.41,15.45,93600.0,10.9965,11.0036,10.968,10.9965,93600.0
2010-09-21 15:20:00,15.46,15.46,15.36,15.4,81000.0,11.0036,11.0036,10.9324,10.9609,81000.0
2010-09-21 15:30:00,15.39,15.4,15.29,15.35,199600.0,10.9538,10.9609,10.8826,10.9253,199600.0
2010-09-21 15:40:00,15.35,15.4,15.34,15.37,160000.0,10.9253,10.9609,10.9182,10.9395,160000.0
2010-09-21 15:50:00,15.37,15.42,15.37,15.4,175400.0,10.9395,10.9751,10.9395,10.9609,175400.0
2010-09-22 09:30:00,15.3,15.43,15.28,15.4,131200.0,10.8897,10.9822,10.8755,10.9609,131200.0
2010-09-22 09:40:00,15.41,15.5,15.41,15.42,305800.0,10.968,11.0321,10.968,10.9751,305800.0
2010-09-22 09:50:00,15.42,15.43,15.28,15.35,105800.0,10.9751,10.9822,10.8755,10.9253,105800.0
2010-09-22 10:00:00,15.34,15.34,15.14,15.19,128000.0,10.9182,10.9182,10.7758,10.8114,128000.0
2010-09-22 10:10:00,15.18,15.24,15.16,15.21,80400.0,10.8043,10.847,10.7901,10.8257,80400.0
2010-09-22 10:20:00,15.2,15.2,15.15,15.17,82400.0,10.8185,10.8185,10.7829,10.7972,82400.0
2010-09-22 10:30:00,15.15,15.19,15.1,15.15,109000.0,10.7829,10.8114,10.7474,10.7829,109000.0
2010-09-22 10:40:00,15.15,15.2,15.11,15.11,84200.0,10.7829,10.8185,10.7545,10.7545,84200.0
2010-09-22 10:50:00,15.11,15.15,15.08,15.14,73800.0,10.7545,10.7829,10.7331,10.7758,73800.0
2010-09-22 11:00:00,15.14,15.17,15.12,15.14,53400.0,10.7758,10.7972,10.7616,10.7758,53400.0
2010-09-22 11:10:00,15.15,15.22,15.14,15.22,43800.0,10.7829,10.8328,10.7758,10.8328,43800.0
2010-09-22 11:20:00,15.22,15.22,15.17,15.2,71000.0,10.8328,10.8328,10.7972,10.8185,71000.0
2010-09-22 11:30:00,15.2,15.21,15.11,15.12,90000.0,10.8185,10.8257,10.7545,10.7616,90000.0
2010-09-22 11:40:00,15.13,15.13,15.06,15.09,58800.0,10.7687,10.7687,10.7189,10.7402,58800.0
2010-09-22 11:50:00,15.09,15.12,15.08,15.11,53000.0,10.7402,10.7616,10.7331,10.7545,53000.0
2010-09-22 12:00:00,15.11,15.13,15.08,15.12,40600.0,10.7545,10.7687,10.7331,10.7616,40600.0
2010-09-22 12:10:00,15.13,15.18,15.13,15.18,29000.0,10.7687,10.8043,10.7687,10.8043,29000.0
2010-09-22 12:20:00,15.18,15.2,15.16,15.19,15600.0,10.8043,10.8185,10.7901,10.8114,15600.0
2010-09-22 12:30:00,15.19,15.21,15.15,15.15,38600.0,10.8114,10.8257,10.7829,10.7829,38600.0
2010-09-22 12:40:00,15.15,15.17,15.13,15.13,35000.0,10.7829,10.7972,10.7687,10.7687,35000.0
2010-09-22 12:50:00,15.14,15.15,15.11,15.11,45200.0,10.7758,10.7829,10.7545,10.7545,45200.0
2010-09-22 13:00:00,15.11,15.12,15.07,15.07,64000.0,10.7545,10.7616,10.726,10.726,64000.0
2010-09-22 13:10:00,15.08,15.1,15.05,15.1,61800.0,10.7331,10.7474,10.7118,10.7474,61800.0
2010-09-22 13:20:00,15.1,15.15,15.09,15.15,51400.0,10.7474,10.7829,10.7402,10.7829,51400.0
2010-09-22 13:30:00,15.14,15.17,15.14,15.15,50200.0,10.7758,10.7972,10.7758,10.7829,50200.0
2010-09-22 13:40:00,15.16,15.19,15.15,15.19,29000.0,10.7901,10.8114,10.7829,10.8114,29000.0
2010-09-22 13:50:00,15.2,15.23,15.19,15.22,30000.0,10.8185,10.8399,10.8114,10.8328,30000.0
2010-09-22 14:00:00,15.22,15.27,15.22,15.27,99000.0,10.8328,10.8684,10.8328,10.8684,99000.0
2010-09-22 14:10:00,15.26,15.3,15.22,15.28,94200.0,10.8612,10.8897,10.8328,10.8755,94200.0
2010-09-22 14:20:00,15.28,15.31,15.27,15.29,97800.0,10.8755,10.8968,10.8684,10.8826,97800.0
2010-09-22 14:30:00,15.29,15.39,15.29,15.37,148000.0,10.8826,10.9538,10.8826,10.9395,148000.0
2010-09-22 14:40:00,15.37,15.38,15.35,15.36,89600.0,10.9395,10.9466,10.9253,10.9324,89600.0
2010-09-22 14:50:00,15.36,15.4,15.36,15.4,125400.0,10.9324,10.9609,10.9324,10.9609,125400.0
2010-09-22 15:00:00,15.4,15.4,15.38,15.4,128800.0,10.9609,10.9609,10.9466,10.9609,128800.0
2010-09-22 15:10:00,15.4,15.44,15.38,15.41,109200.0,10.9609,10.9894,10.9466,10.968,109200.0
2010-09-22 15:20:00,15.41,15.42,15.3,15.31,205600.0,10.968,10.9751,10.8897,10.8968,205600.0
2010-09-22 15:30:00,15.3,15.4,15.29,15.4,168600.0,10.8897,10.9609,10.8826,10.9609,168600.0
2010-09-22 15:40:00,15.4,15.42,15.37,15.38,179800.0,10.9609,10.9751,10.9395,10.9466,179800.0
2010-09-22 15:50:00,15.38,15.42,15.37,15.4,296600.0,10.9466,10.9751,10.9395,10.9609,296600.0
2010-09-23 09:30:00,15.31,15.54,15.31,15.54,152200.0,10.8968,11.0605,10.8968,11.0605,152200.0
2010-09-23 09:40:00,15.57,15.59,15.48,15.52,152000.0,11.0819,11.0961,11.0178,11.0463,152000.0
2010-09-23 09:50:00,15.52,15.53,15.43,15.44,60400.0,11.0463,11.0534,10.9822,10.9894,60400.0
2010-09-23 10:00:00,15.46,15.52,15.46,15.51,339400.0,11.0036,11.0463,11.0036,11.0392,339400.0
2010-09-23 10:10:00,15.52,15.57,15.43,15.43,177200.0,11.0463,11.0819,10.9822,10.9822,177200.0
2010-09-23 10:20:00,15.43,15.49,15.43,15.48,88600.0,10.9822,11.0249,10.9822,11.0178,88600.0
2010-09-23 10:30:00,15.5,15.64,15.47,15.53,198000.0,11.0321,11.1317,11.0107,11.0534,198000.0
2010-09-23 10:40:00,15.53,15.59,15.49,15.57,140800.0,11.0534,11.0961,11.0249,11.0819,140800.0
2010-09-23 10:50:00,15.56,15.56,15.5,15.53,90400.0,11.0748,11.0748,11.0321,11.0534,90400.0
2010-09-23 11:00:00,15.53,15.57,15.51,15.56,42200.0,11.0534,11.0819,11.0392,11.0748,42200.0
2010-09-23 11:10:00,15.56,15.64,15.52,15.64,92600.0,11.0748,11.1317,11.0463,11.1317,92600.0
2010-09-23 11:20:00,15.65,15.72,15.65,15.7,127200.0,11.1388,11.1886,11.1388,11.1744,127200.0
2010-09-23 11:30:00,15.71,15.74,15.63,15.63,151200.0,11.1815,11.2029,11.1246,11.1246,151200.0
2010-09-23 11:40:00,15.63,15.68,15.6,15.65,54400.0,11.1246,11.1602,11.1032,11.1388,54400.0
2010-09-23 11:50:00,15.65,15.67,15.62,15.64,63000.0,11.1388,11.1531,11.1175,11.1317,63000.0
2010-09-23 12:00:00,15.63,15.65,15.59,15.6,26200.0,11.1246,11.1388,11.0961,11.1032,26200.0
2010-09-23 12:10:00,15.61,15.62,15.59,15.6,26800.0,11.1104,11.1175,11.0961,11.1032,26800.0
2010-09-23 12:20:00,15.6,15.62,15.52,15.53,108600.0,11.1032,11.1175,11.0463,11.0534,108600.0
2010-09-23 12:30:00,15.55,15.59,15.53,15.54,64600.0,11.0676,11.0961,11.0534,11.0605,64600.0
2010-09-23 12:40:00,15.54,15.55,15.52,15.55,63200.0,11.0605,11.0676,11.0463,11.0676,63200.0
2010-09-23 12:50:00,15.55,15.56,15.53,15.55,55800.0,11.0676,11.0748,11.0534,11.0676,55800.0
2010-09-23 13:00:00,15.55,15.61,15.55,15.59,40000.0,11.0676,11.1104,11.0676,11.0961,40000.0
2010-09-23 13:10:00,15.59,15.63,15.57,15.6,42800.0,11.0961,11.1246,11.0819,11.1032,42800.0
2010-09-23 13:20:00,15.61,15.66,15.6,15.6,43200.0,11.1104,11.1459,11.1032,11.1032,43200.0
2010-09-23 13:30:00,15.6,15.62,15.59,15.6,68200.0,11.1032,11.1175,11.0961,11.1032,68200.0
2010-09-23 13:40:00,15.6,15.61,15.53,15.54,31400.0,11.1032,11.1104,11.0534,11.0605,31400.0
2010-09-23 13:50:00,15.54,15.59,15.53,15.56,38600.0,11.0605,11.0961,11.0534,11.0748,38600.0
2010-09-23 14:00:00,15.55,15.59,15.55,15.59,43600.0,11.0676,11.0961,11.0676,11.0961,43600.0
2010-09-23 14:10:00,15.59,15.61,15.55,15.57,47000.0,11.0961,11.1104,11.0676,11.0819,47000.0
2010-09-23 14:20:00,15.57,15.59,15.55,15.56,35400.0,11.0819,11.0961,11.0676,11.0748,35400.0
2010-09-23 14:30:00,15.56,15.6,15.55,15.56,42200.0,11.0748,11.1032,11.0676,11.0748,42200.0
2010-09-23 14:40:00,15.55,15.55,15.5,15.51,68800.0,11.0676,11.0676,11.0321,11.0392,68800.0
2010-09-23 14:50:00,15.51,15.51,15.44,15.46,128200.0,11.0392,11.0392,10.9894,11.0036,128200.0
2010-09-23 15:00:00,15.46,15.47,15.42,15.44,119200.0,11.0036,11.0107,10.9751,10.9894,119200.0
2010-09-23 15:10:00,15.44,15.45,15.38,15.38,159000.0,10.9894,10.9965,10.9466,10.9466,159000.0
2010-09-23 15:20:00,15.38,15.42,15.36,15.36,115000.0,10.9466,10.9751,10.9324,10.9324,115000.0
2010-09-23 15:30:00,15.36,15.38,15.31,15.33,151800.0,10.9324,10.9466,10.8968,10.9111,151800.0
2010-09-23 15:40:00,15.34,15.36,15.32,15.35,157800.0,10.9182,10.9324,10.9039,10.9253,157800.0
2010-09-23 15:50:00,15.35,15.38,15.34,15.36,169600.0,10.9253,10.9466,10.9182,10.9324,169600.0
2010-09-24 09:30:00,15.6,15.64,15.55,15.62,42200.0,11.1032,11.1317,11.0676,11.1175,42200.0
2010-09-24 09:40:00,15.63,15.72,15.62,15.62,102400.0,11.1246,11.1886,11.1175,11.1175,102400.0
2010-09-24 09:50:00,15.62,15.65,15.57,15.63,58400.0,11.1175,11.1388,11.0819,11.1246,58400.0
2010-09-24 10:00:00,15.61,15.67,15.57,15.6,87800.0,11.1104,11.1531,11.0819,11.1032,87800.0
2010-09-24 10:10:00,15.6,15.61,15.51,15.51,79200.0,11.1032,11.1104,11.0392,11.0392,79200.0
2010-09-24 10:20:00,15.51,15.51,15.47,15.49,83000.0,11.0392,11.0392,11.0107,11.0249,83000.0
2010-09-24 10:30:00,15.49,15.51,15.45,15.49,113200.0,11.0249,11.0392,10.9965,11.0249,113200.0
2010-09-24 10:40:00,15.49,15.51,15.46,15.48,151000.0,11.0249,11.0392,11.0036,11.0178,151000.0
2010-09-24 10:50:00,15.49,15.51,15.47,15.49,54600.0,11.0249,11.0392,11.0107,11.0249,54600.0
2010-09-24 11:00:00,15.49,15.51,15.47,15.49,101200.0,11.0249,11.0392,11.0107,11.0249,101200.0
2010-09-24 11:10:00,15.49,15.51,15.47,15.5,104200.0,11.0249,11.0392,11.0107,11.0321,104200.0
2010-09-24 11:20:00,15.5,15.52,15.48,15.49,71200.0,11.0321,11.0463,11.0178,11.0249,71200.0
2010-09-24 11:30:00,15.49,15.49,15.46,15.47,48600.0,11.0249,11.0249,11.0036,11.0107,48600.0
2010-09-24 11:40:00,15.47,15.47,15.43,15.47,30400.0,11.0107,11.0107,10.9822,11.0107,30400.0
2010-09-24 11:50:00,15.46,15.51,15.46,15.5,53000.0,11.0036,11.0392,11.0036,11.0321,53000.0
2010-09-24 12:00:00,15.49,15.5,15.46,15.46,33200.0,11.0249,11.0321,11.0036,11.0036,33200.0
2010-09-24 12:10:00,15.46,15.52,15.46,15.52,55200.0,11.0036,11.0463,11.0036,11.0463,55200.0
2010-09-24 12:20:00,15.52,15.58,15.52,15.58,45000.0,11.0463,11.089,11.0463,11.089,45000.0
2010-09-24 12:30:00,15.58,15.59,15.57,15.59,48000.0,11.089,11.0961,11.0819,11.0961,48000.0
2010-09-24 12:40:00,15.59,15.67,15.59,15.66,55400.0,11.0961,11.1531,11.0961,11.1459,55400.0
2010-09-24 12:50:00,15.66,15.7,15.65,15.69,56000.0,11.1459,11.1744,11.1388,11.1673,56000.0
2010-09-24 13:00:00,15.69,15.69,15.61,15.61,31000.0,11.1673,11.1673,11.1104,11.1104,31000.0
2010-09-24 13:10:00,15.62,15.7,15.62,15.69,21400.0,11.1175,11.1744,11.1175,11.1673,21400.0
2010-09-24 13:20:00,15.69,15.7,15.68,15.7,27800.0,11.1673,11.1744,11.1602,11.1744,27800.0
2010-09-24 13:30:00,15.7,15.76,15.7,15.76,47000.0,11.1744,11.2171,11.1744,11.2171,47000.0
2010-09-24 13:40:00,15.76,15.76,15.71,15.74,22200.0,11.2171,11.2171,11.1815,11.2029,22200.0
2010-09-24 13:50:00,15.74,15.76,15.72,15.74,37200.0,11.2029,11.2171,11.1886,11.2029,37200.0
2010-09-24 14:00:00,15.74,15.74,15.72,15.74,17800.0,11.2029,11.2029,11.1886,11.2029,17800.0
2010-09-24 14:10:00,15.74,15.74,15.67,15.71,32800.0,11.2029,11.2029,11.1531,11.1815,32800.0
2010-09-24 14:20:00,15.7,15.72,15.68,15.72,145200.0,11.1744,11.1886,11.1602,11.1886,145200.0
2010-09-24 14:30:00,15.71,15.74,15.71,15.71,28800.0,11.1815,11.2029,11.1815,11.1815,28800.0
2010-09-24 14:40:00,15.71,15.74,15.68,15.72,263400.0,11.1815,11.2029,11.1602,11.1886,263400.0
2010-09-24 14:50:00,15.72,15.78,15.72,15.77,60000.0,11.1886,11.2313,11.1886,11.2242,60000.0
2010-09-24 15:00:00,15.77,15.78,15.73,15.74,63000.0,11.2242,11.2313,11.1958,11.2029,63000.0
2010-09-24 15:10:00,15.75,15.8,15.74,15.8,62200.0,11.21,11.2456,11.2029,11.2456,62200.0
2010-09-24 15:20:00,15.79,15.81,15.78,15.78,86000.0,11.2385,11.2527,11.2313,11.2313,86000.0
2010-09-24 15:30:00,15.78,15.88,15.78,15.87,218000.0,11.2313,11.3025,11.2313,11.2954,218000.0
2010-09-24 15:40:00,15.87,15.89,15.86,15.88,185200.0,11.2954,11.3096,11.2883,11.3025,185200.0
2010-09-24 15:50:00,15.88,15.88,15.83,15.84,267400.0,11.3025,11.3025,11.2669,11.2741,267400.0
2010-09-27 09:30:00,15.83,15.83,15.56,15.56,134600.0,11.2669,11.2669,11.0748,11.0748,134600.0
2010-09-27 09:40:00,15.56,15.58,15.52,15.55,111200.0,11.0748,11.089,11.0463,11.0676,111200.0
2010-09-27 09:50:00,15.55,15.67,15.54,15.63,59000.0,11.0676,11.1531,11.0605,11.1246,59000.0
2010-09-27 10:00:00,15.63,15.67,15.59,15.67,71200.0,11.1246,11.1531,11.0961,11.1531,71200.0
2010-09-27 10:10:00,15.67,15.67,15.56,15.62,93400.0,11.1531,11.1531,11.0748,11.1175,93400.0
2010-09-27 10:20:00,15.62,15.63,15.55,15.61,126200.0,11.1175,11.1246,11.0676,11.1104,126200.0
2010-09-27 10:30:00,15.63,15.68,15.6,15.68,112800.0,11.1246,11.1602,11.1032,11.1602,112800.0
2010-09-27 10:40:00,15.68,15.74,15.67,15.74,71000.0,11.1602,11.2029,11.1531,11.2029,71000.0
2010-09-27 10:50:00,15.72,15.77,15.72,15.74,46000.0,11.1886,11.2242,11.1886,11.2029,46000.0
2010-09-27 11:00:00,15.74,15.76,15.68,15.69,28800.0,11.2029,11.2171,11.1602,11.1673,28800.0
2010-09-27 11:10:00,15.69,15.72,15.65,15.67,48400.0,11.1673,11.1886,11.1388,11.1531,48400.0
2010-09-27 11:20:00,15.68,15.74,15.67,15.72,49400.0,11.1602,11.2029,11.1531,11.1886,49400.0
2010-09-27 11:30:00,15.73,15.76,15.69,15.69,57200.0,11.1958,11.2171,11.1673,11.1673,57200.0
2010-09-27 11:40:00,15.69,15.73,15.68,15.72,35000.0,11.1673,11.1958,11.1602,11.1886,35000.0
2010-09-27 11:50:00,15.73,15.78,15.72,15.78,21800.0,11.1958,11.2313,11.1886,11.2313,21800.0
2010-09-27 12:00:00,15.78,15.8,15.76,15.77,22400.0,11.2313,11.2456,11.2171,11.2242,22400.0
2010-09-27 12:10:00,15.77,15.78,15.73,15.76,22000.0,11.2242,11.2313,11.1958,11.2171,22000.0
2010-09-27 12:20:00,15.77,15.77,15.71,15.72,19800.0,11.2242,11.2242,11.1815,11.1886,19800.0
2010-09-27 12:30:00,15.72,15.72,15.7,15.72,37600.0,11.1886,11.1886,11.1744,11.1886,37600.0
2010-09-27 12:40:00,15.72,15.74,15.71,15.73,33000.0,11.1886,11.2029,11.1815,11.1958,33000.0
2010-09-27 12:50:00,15.72,15.72,15.7,15.7,64000.0,11.1886,11.1886,11.1744,11.1744,64000.0
2010-09-27 13:00:00,15.7,15.74,15.7,15.73,39000.0,11.1744,11.2029,11.1744,11.1958,39000.0
2010-09-27 13:10:00,15.73,15.77,15.72,15.74,69800.0,11.1958,11.2242,11.1886,11.2029,69800.0
2010-09-27 13:20:00,15.74,15.79,15.74,15.79,39800.0,11.2029,11.2385,11.2029,11.2385,39800.0
2010-09-27 13:30:00,15.79,15.85,15.79,15.84,96400.0,11.2385,11.2812,11.2385,11.2741,96400.0
2010-09-27 13:40:00,15.84,15.92,15.84,15.88,72000.0,11.2741,11.331,11.2741,11.3025,72000.0
2010-09-27 13:50:00,15.88,15.93,15.88,15.93,44400.0,11.3025,11.3381,11.3025,11.3381,44400.0
2010-09-27 14:00:00,15.93,15.93,15.9,15.9,52600.0,11.3381,11.3381,11.3168,11.3168,52600.0
2010-09-27 14:10:00,15.9,15.93,15.88,15.93,65400.0,11.3168,11.3381,11.3025,11.3381,65400.0
2010-09-27 14:20:00,15.93,15.96,15.92,15.95,65600.0,11.3381,11.3595,11.331,11.3523,65600.0
2010-09-27 14:30:00,15.95,15.96,15.94,15.94,73200.0,11.3523,11.3595,11.3452,11.3452,73200.0
2010-09-27 14:40:00,15.94,15.95,15.91,15.93,53400.0,11.3452,11.3523,11.3239,11.3381,53400.0
2010-09-27 14:50:00,15.92,15.93,15.9,15.9,39000.0,11.331,11.3381,11.3168,11.3168,39000.0
2010-09-27 15:00:00,15.9,15.93,15.89,15.93,84000.0,11.3168,11.3381,11.3096,11.3381,84000.0
2010-09-27 15:10:00,15.92,15.93,15.9,15.93,37800.0,11.331,11.3381,11.3168,11.3381,37800.0
2010-09-27 15:20:00,15.93,15.95,15.92,15.92,50000.0,11.3381,11.3523,11.331,11.331,50000.0
2010-09-27 15:30:00,15.92,15.92,15.88,15.88,111200.0,11.331,11.331,11.3025,11.3025,111200.0
2010-09-27 15:40:00,15.88,15.88,15.84,15.84,152200.0,11.3025,11.3025,11.2741,11.2741,152200.0
2010-09-27 15:50:00,15.84,15.85,15.8,15.84,136000.0,11.2741,11.2812,11.2456,11.2741,136000.0
2010-09-28 09:30:00,15.85,15.95,15.79,15.83,69400.0,11.2812,11.3523,11.2385,11.2669,69400.0
2010-09-28 09:40:00,15.8,15.82,15.69,15.79,46400.0,11.2456,11.2598,11.1673,11.2385,46400.0
2010-09-28 09:50:00,15.79,15.84,15.78,15.81,41800.0,11.2385,11.2741,11.2313,11.2527,41800.0
2010-09-28 10:00:00,15.82,15.84,15.54,15.56,222400.0,11.2598,11.2741,11.0605,11.0748,222400.0
2010-09-28 10:10:00,15.56,15.59,15.49,15.53,223800.0,11.0748,11.0961,11.0249,11.0534,223800.0
2010-09-28 10:20:00,15.53,15.63,15.52,15.56,109400.0,11.0534,11.1246,11.0463,11.0748,109400.0
2010-09-28 10:30:00,15.55,15.61,15.55,15.58,56400.0,11.0676,11.1104,11.0676,11.089,56400.0
2010-09-28 10:40:00,15.58,15.67,15.57,15.65,61200.0,11.089,11.1531,11.0819,11.1388,61200.0
2010-09-28 10:50:00,15.65,15.68,15.65,15.67,28200.0,11.1388,11.1602,11.1388,11.1531,28200.0
2010-09-28 11:00:00,15.67,15.73,15.6,15.61,39400.0,11.1531,11.1958,11.1032,11.1104,39400.0
2010-09-28 11:10:00,15.61,15.71,15.61,15.7,91800.0,11.1104,11.1815,11.1104,11.1744,91800.0
2010-09-28 11:20:00,15.7,15.71,15.64,15.69,66600.0,11.1744,11.1815,11.1317,11.1673,66600.0
2010-09-28 11:30:00,15.69,15.75,15.68,15.73,105200.0,11.1673,11.21,11.1602,11.1958,105200.0
2010-09-28 11:40:00,15.73,15.78,15.71,15.74,52200.0,11.1958,11.2313,11.1815,11.2029,52200.0
2010-09-28 11:50:00,15.74,15.74,15.72,15.72,50800.0,11.2029,11.2029,11.1886,11.1886,50800.0
2010-09-28 12:00:00,15.73,15.74,15.69,15.71,69200.0,11.1958,11.2029,11.1673,11.1815,69200.0
2010-09-28 12:10:00,15.7,15.76,15.69,15.76,41000.0,11.1744,11.2171,11.1673,11.2171,41000.0
2010-09-28 12:20:00,15.76,15.79,15.72,15.74,56400.0,11.2171,11.2385,11.1886,11.2029,56400.0
2010-09-28 12:30:00,15.74,15.79,15.72,15.76,99400.0,11.2029,11.2385,11.1886,11.2171,99400.0
2010-09-28 12:40:00,15.76,15.81,15.74,15.79,34600.0,11.2171,11.2527,11.2029,11.2385,34600.0
2010-09-28 12:50:00,15.79,15.83,15.79,15.81,15600.0,11.2385,11.2669,11.2385,11.2527,15600.0
2010-09-28 13:00:00,15.81,15.83,15.74,15.76,26600.0,11.2527,11.2669,11.2029,11.2171,26600.0
2010-09-28 13:10:00,15.76,15.78,15.75,15.77,27000.0,11.2171,11.2313,11.21,11.2242,27000.0
2010-09-28 13:20:00,15.77,15.79,15.76,15.77,21800.0,11.2242,11.2385,11.2171,11.2242,21800.0
2010-09-28 13:30:00,15.78,15.81,15.78,15.79,32400.0,11.2313,11.2527,11.2313,11.2385,32400.0
2010-09-28 13:40:00,15.79,15.79,15.76,15.78,31600.0,11.2385,11.2385,11.2171,11.2313,31600.0
2010-09-28 13:50:00,15.78,15.83,15.78,15.81,80000.0,11.2313,11.2669,11.2313,11.2527,80000.0
2010-09-28 14:00:00,15.8,15.84,15.8,15.84,59800.0,11.2456,11.2741,11.2456,11.2741,59800.0
2010-09-28 14:10:00,15.84,15.86,15.81,15.81,43000.0,11.2741,11.2883,11.2527,11.2527,43000.0
2010-09-28 14:20:00,15.83,15.84,15.78,15.78,34600.0,11.2669,11.2741,11.2313,11.2313,34600.0
2010-09-28 14:30:00,15.77,15.79,15.74,15.79,60600.0,11.2242,11.2385,11.2029,11.2385,60600.0
2010-09-28 14:40:00,15.79,15.79,15.7,15.71,54000.0,11.2385,11.2385,11.1744,11.1815,54000.0
2010-09-28 14:50:00,15.72,15.75,15.7,15.74,33200.0,11.1886,11.21,11.1744,11.2029,33200.0
2010-09-28 15:00:00,15.75,15.76,15.72,15.76,62000.0,11.21,11.2171,11.1886,11.2171,62000.0
2010-09-28 15:10:00,15.76,15.81,15.74,15.8,55000.0,11.2171,11.2527,11.2029,11.2456,55000.0
2010-09-28 15:20:00,15.8,15.83,15.79,15.8,73400.0,11.2456,11.2669,11.2385,11.2456,73400.0
2010-09-28 15:30:00,15.8,15.85,15.78,15.84,135400.0,11.2456,11.2812,11.2313,11.2741,135400.0
2010-09-28 15:40:00,15.84,15.87,15.83,15.86,150000.0,11.2741,11.2954,11.2669,11.2883,150000.0
2010-09-28 15:50:00,15.85,15.88,15.8,15.81,322000.0,11.2812,11.3025,11.2456,11.2527,322000.0
2010-09-29 09:30:00,15.59,15.81,15.59,15.81,63000.0,11.0961,11.2527,11.0961,11.2527,63000.0
2010-09-29 09:40:00,15.8,15.95,15.8,15.89,104400.0,11.2456,11.3523,11.2456,11.3096,104400.0
2010-09-29 09:50:00,15.89,15.9,15.78,15.79,144400.0,11.3096,11.3168,11.2313,11.2385,144400.0
2010-09-29 10:00:00,15.78,15.84,15.77,15.8,99600.0,11.2313,11.2741,11.2242,11.2456,99600.0
2010-09-29 10:10:00,15.81,15.81,15.67,15.69,83000.0,11.2527,11.2527,11.1531,11.1673,83000.0
2010-09-29 10:20:00,15.69,15.74,15.63,15.74,126600.0,11.1673,11.2029,11.1246,11.2029,126600.0
2010-09-29 10:30:00,15.73,15.8,15.7,15.77,95000.0,11.1958,11.2456,11.1744,11.2242,95000.0
2010-09-29 10:40:00,15.77,15.79,15.69,15.72,63800.0,11.2242,11.2385,11.1673,11.1886,63800.0
2010-09-29 10:50:00,15.72,15.73,15.65,15.7,46400.0,11.1886,11.1958,11.1388,11.1744,46400.0
2010-09-29 11:00:00,15.7,15.77,15.69,15.74,94600.0,11.1744,11.2242,11.1673,11.2029,94600.0
2010-09-29 11:10:00,15.74,15.76,15.73,15.74,54000.0,11.2029,11.2171,11.1958,11.2029,54000.0
2010-09-29 11:20:00,15.74,15.74,15.7,15.73,38200.0,11.2029,11.2029,11.1744,11.1958,38200.0
2010-09-29 11:30:00,15.72,15.77,15.72,15.74,59600.0,11.1886,11.2242,11.1886,11.2029,59600.0
2010-09-29 11:40:00,15.74,15.75,15.7,15.75,64800.0,11.2029,11.21,11.1744,11.21,64800.0
2010-09-29 11:50:00,15.75,15.87,15.75,15.87,104200.0,11.21,11.2954,11.21,11.2954,104200.0
2010-09-29 12:00:00,15.87,15.97,15.87,15.97,116000.0,11.2954,11.3666,11.2954,11.3666,116000.0
2010-09-29 12:10:00,15.96,16.11,15.96,16.07,175000.0,11.3595,11.4662,11.3595,11.4378,175000.0
2010-09-29 12:20:00,16.07,16.12,16.07,16.11,93200.0,11.4378,11.4733,11.4378,11.4662,93200.0
2010-09-29 12:30:00,16.1,16.15,16.1,16.14,177800.0,11.4591,11.4947,11.4591,11.4876,177800.0
2010-09-29 12:40:00,16.13,16.19,16.12,16.16,171600.0,11.4805,11.5232,11.4733,11.5018,171600.0
2010-09-29 12:50:00,16.16,16.18,16.13,16.14,75200.0,11.5018,11.516,11.4805,11.4876,75200.0
2010-09-29 13:00:00,16.14,16.15,16.13,16.14,62200.0,11.4876,11.4947,11.4805,11.4876,62200.0
2010-09-29 13:10:00,16.13,16.16,16.13,16.16,85600.0,11.4805,11.5018,11.4805,11.5018,85600.0
2010-09-29 13:20:00,16.16,16.18,16.15,16.16,60800.0,11.5018,11.516,11.4947,11.5018,60800.0
2010-09-29 13:30:00,16.15,16.15,16.05,16.07,325800.0,11.4947,11.4947,11.4235,11.4378,325800.0
2010-09-29 13:40:00,16.07,16.11,16.04,16.1,99200.0,11.4378,11.4662,11.4164,11.4591,99200.0
2010-09-29 13:50:00,16.1,16.15,16.08,16.12,106200.0,11.4591,11.4947,11.4449,11.4733,106200.0
2010-09-29 14:00:00,16.11,16.12,16.09,16.1,88800.0,11.4662,11.4733,11.452,11.4591,88800.0
2010-09-29 14:10:00,16.1,16.16,16.1,16.13,78200.0,11.4591,11.5018,11.4591,11.4805,78200.0
2010-09-29 14:20:00,16.12,16.13,16.11,16.12,118800.0,11.4733,11.4805,11.4662,11.4733,118800.0
2010-09-29 14:30:00,16.12,16.12,16.08,16.11,73000.0,11.4733,11.4733,11.4449,11.4662,73000.0
2010-09-29 14:40:00,16.11,16.18,16.11,16.14,105600.0,11.4662,11.516,11.4662,11.4876,105600.0
2010-09-29 14:50:00,16.14,16.15,16.13,16.15,107600.0,11.4876,11.4947,11.4805,11.4947,107600.0
2010-09-29 15:00:00,16.15,16.15,16.08,16.09,103400.0,11.4947,11.4947,11.4449,11.452,103400.0
2010-09-29 15:10:00,16.09,16.12,16.07,16.11,159800.0,11.452,11.4733,11.4378,11.4662,159800.0
2010-09-29 15:20:00,16.11,16.15,16.11,16.15,192200.0,11.4662,11.4947,11.4662,11.4947,192200.0
2010-09-29 15:30:00,16.14,16.18,16.12,16.17,168800.0,11.4876,11.516,11.4733,11.5089,168800.0
2010-09-29 15:40:00,16.17,16.18,16.13,16.18,214400.0,11.5089,11.516,11.4805,11.516,214400.0
2010-09-29 15:50:00,16.18,16.23,16.15,16.23,638000.0,11.516,11.5516,11.4947,11.5516,638000.0
2010-09-30 09:30:00,16.35,16.65,16.28,16.52,231200.0,11.637,11.8506,11.5872,11.758,231200.0
2010-09-30 09:40:00,16.53,16.53,16.32,16.34,255600.0,11.7652,11.7652,11.6157,11.6299,255600.0
2010-09-30 09:50:00,16.35,16.36,16.25,16.31,209000.0,11.637,11.6442,11.5659,11.6086,209000.0
2010-09-30 10:00:00,16.31,16.5,16.3,16.5,284400.0,11.6086,11.7438,11.6015,11.7438,284400.0
2010-09-30 10:10:00,16.5,16.65,16.49,16.59,301800.0,11.7438,11.8506,11.7367,11.8079,301800.0
2010-09-30 10:20:00,16.58,16.59,16.55,16.56,148400.0,11.8007,11.8079,11.7794,11.7865,148400.0
2010-09-30 10:30:00,16.56,16.61,16.52,16.55,151600.0,11.7865,11.8221,11.758,11.7794,151600.0
2010-09-30 10:40:00,16.55,16.58,16.54,16.58,179800.0,11.7794,11.8007,11.7723,11.8007,179800.0
2010-09-30 10:50:00,16.59,16.69,16.57,16.57,240400.0,11.8079,11.879,11.7936,11.7936,240400.0
2010-09-30 11:00:00,16.56,16.61,16.42,16.42,370000.0,11.7865,11.8221,11.6869,11.6869,370000.0
2010-09-30 11:10:00,16.42,16.45,16.35,16.36,292200.0,11.6869,11.7082,11.637,11.6442,292200.0
2010-09-30 11:20:00,16.36,16.36,16.21,16.21,190000.0,11.6442,11.6442,11.5374,11.5374,190000.0
2010-09-30 11:30:00,16.21,16.24,16.15,16.17,115000.0,11.5374,11.5588,11.4947,11.5089,115000.0
2010-09-30 11:40:00,16.17,16.27,16.16,16.25,64200.0,11.5089,11.5801,11.5018,11.5659,64200.0
2010-09-30 11:50:00,16.25,16.25,16.17,16.17,60200.0,11.5659,11.5659,11.5089,11.5089,60200.0
2010-09-30 12:00:00,16.17,16.18,16.09,16.11,74000.0,11.5089,11.516,11.452,11.4662,74000.0
2010-09-30 12:10:00,16.12,16.14,16.07,16.13,80200.0,11.4733,11.4876,11.4378,11.4805,80200.0
2010-09-30 12:20:00,16.13,16.14,16.07,16.07,115800.0,11.4805,11.4876,11.4378,11.4378,115800.0
2010-09-30 12:30:00,16.07,16.13,16.07,16.11,144200.0,11.4378,11.4805,11.4378,11.4662,144200.0
2010-09-30 12:40:00,16.11,16.15,16.09,16.14,100200.0,11.4662,11.4947,11.452,11.4876,100200.0
2010-09-30 12:50:00,16.14,16.2,16.13,16.14,93200.0,11.4876,11.5303,11.4805,11.4876,93200.0
2010-09-30 13:00:00,16.14,16.18,16.14,16.17,51800.0,11.4876,11.516,11.4876,11.5089,51800.0
2010-09-30 13:10:00,16.17,16.22,16.17,16.19,60000.0,11.5089,11.5445,11.5089,11.5232,60000.0
2010-09-30 13:20:00,16.2,16.22,16.16,16.22,69800.0,11.5303,11.5445,11.5018,11.5445,69800.0
2010-09-30 13:30:00,16.22,16.23,16.17,16.17,64000.0,11.5445,11.5516,11.5089,11.5089,64000.0
2010-09-30 13:40:00,16.17,16.2,16.16,16.16,49600.0,11.5089,11.5303,11.5018,11.5018,49600.0
2010-09-30 13:50:00,16.15,16.15,16.11,16.11,161800.0,11.4947,11.4947,11.4662,11.4662,161800.0
2010-09-30 14:00:00,16.11,16.12,16.06,16.06,100600.0,11.4662,11.4733,11.4306,11.4306,100600.0
2010-09-30 14:10:00,16.06,16.06,15.97,15.97,276600.0,11.4306,11.4306,11.3666,11.3666,276600.0
2010-09-30 14:20:00,15.97,16.02,15.97,15.99,264400.0,11.3666,11.4022,11.3666,11.3808,264400.0
2010-09-30 14:30:00,15.99,16.02,15.97,15.99,190000.0,11.3808,11.4022,11.3666,11.3808,190000.0
2010-09-30 14:40:00,15.99,16.06,15.99,16.05,202000.0,11.3808,11.4306,11.3808,11.4235,202000.0
2010-09-30 14:50:00,16.05,16.1,16.05,16.05,118400.0,11.4235,11.4591,11.4235,11.4235,118400.0
2010-09-30 15:00:00,16.04,16.05,15.99,16.04,146400.0,11.4164,11.4235,11.3808,11.4164,146400.0
2010-09-30 15:10:00,16.04,16.04,15.96,16.0,180600.0,11.4164,11.4164,11.3595,11.3879,180600.0
2010-09-30 15:20:00,15.99,16.03,15.99,16.0,188400.0,11.3808,11.4093,11.3808,11.3879,188400.0
2010-09-30 15:30:00,16.0,16.02,15.94,15.94,213000.0,11.3879,11.4022,11.3452,11.3452,213000.0
2010-09-30 15:40:00,15.94,15.96,15.88,15.9,431800.0,11.3452,11.3595,11.3025,11.3168,431800.0
2010-09-30 15:50:00,15.9,15.92,15.85,15.86,699400.0,11.3168,11.331,11.2812,11.2883,699400.0
2010-10-01 09:30:00,16.07,16.08,15.87,15.88,104000.0,11.4378,11.4449,11.2954,11.3025,104000.0
2010-10-01 09:40:00,15.87,15.96,15.81,15.88,146800.0,11.2954,11.3595,11.2527,11.3025,146800.0
2010-10-01 09:50:00,15.9,15.93,15.84,15.88,159800.0,11.3168,11.3381,11.2741,11.3025,159800.0
2010-10-01 10:00:00,15.88,15.95,15.86,15.9,394800.0,11.3025,11.3523,11.2883,11.3168,394800.0
2010-10-01 10:10:00,15.9,16.06,15.9,16.05,296200.0,11.3168,11.4306,11.3168,11.4235,296200.0
2010-10-01 10:20:00,16.05,16.06,15.97,16.02,275000.0,11.4235,11.4306,11.3666,11.4022,275000.0
2010-10-01 10:30:00,16.02,16.02,15.88,15.92,327000.0,11.4022,11.4022,11.3025,11.331,327000.0
2010-10-01 10:40:00,15.93,15.93,15.87,15.88,133400.0,11.3381,11.3381,11.2954,11.3025,133400.0
2010-10-01 10:50:00,15.88,15.91,15.85,15.88,75600.0,11.3025,11.3239,11.2812,11.3025,75600.0
2010-10-01 11:00:00,15.9,15.94,15.86,15.92,71400.0,11.3168,11.3452,11.2883,11.331,71400.0
2010-10-01 11:10:00,15.92,15.94,15.89,15.9,113200.0,11.331,11.3452,11.3096,11.3168,113200.0
2010-10-01 11:20:00,15.9,15.92,15.78,15.79,89000.0,11.3168,11.331,11.2313,11.2385,89000.0
2010-10-01 11:30:00,15.78,15.88,15.78,15.86,71400.0,11.2313,11.3025,11.2313,11.2883,71400.0
2010-10-01 11:40:00,15.86,15.9,15.86,15.88,81000.0,11.2883,11.3168,11.2883,11.3025,81000.0
2010-10-01 11:50:00,15.87,15.9,15.87,15.88,45400.0,11.2954,11.3168,11.2954,11.3025,45400.0
2010-10-01 12:00:00,15.89,15.9,15.88,15.88,53400.0,11.3096,11.3168,11.3025,11.3025,53400.0
2010-10-01 12:10:00,15.88,15.9,15.88,15.89,59400.0,11.3025,11.3168,11.3025,11.3096,59400.0
2010-10-01 12:20:00,15.9,15.9,15.85,15.87,40200.0,11.3168,11.3168,11.2812,11.2954,40200.0
2010-10-01 12:30:00,15.87,15.87,15.84,15.84,37600.0,11.2954,11.2954,11.2741,11.2741,37600.0
2010-10-01 12:40:00,15.84,15.85,15.81,15.81,68200.0,11.2741,11.2812,11.2527,11.2527,68200.0
2010-10-01 12:50:00,15.81,15.86,15.81,15.85,65200.0,11.2527,11.2883,11.2527,11.2812,65200.0
2010-10-01 13:00:00,15.86,15.89,15.86,15.88,44600.0,11.2883,11.3096,11.2883,11.3025,44600.0
2010-10-01 13:10:00,15.88,15.9,15.87,15.88,73800.0,11.3025,11.3168,11.2954,11.3025,73800.0
2010-10-01 13:20:00,15.88,15.9,15.87,15.88,91600.0,11.3025,11.3168,11.2954,11.3025,91600.0
2010-10-01 13:30:00,15.88,15.89,15.84,15.85,129000.0,11.3025,11.3096,11.2741,11.2812,129000.0
2010-10-01 13:40:00,15.85,15.86,15.83,15.86,64000.0,11.2812,11.2883,11.2669,11.2883,64000.0
2010-10-01 13:50:00,15.86,15.89,15.86,15.88,49200.0,11.2883,11.3096,11.2883,11.3025,49200.0
2010-10-01 14:00:00,15.88,15.9,15.88,15.88,95800.0,11.3025,11.3168,11.3025,11.3025,95800.0
2010-10-01 14:10:00,15.88,15.97,15.88,15.96,117000.0,11.3025,11.3666,11.3025,11.3595,117000.0
2010-10-01 14:20:00,15.96,15.98,15.92,15.95,141800.0,11.3595,11.3737,11.331,11.3523,141800.0
2010-10-01 14:30:00,15.94,15.97,15.9,15.9,133800.0,11.3452,11.3666,11.3168,11.3168,133800.0
2010-10-01 14:40:00,15.9,15.9,15.86,15.87,111200.0,11.3168,11.3168,11.2883,11.2954,111200.0
2010-10-01 14:50:00,15.87,15.88,15.87,15.88,74800.0,11.2954,11.3025,11.2954,11.3025,74800.0
2010-10-01 15:00:00,15.88,15.94,15.88,15.92,115400.0,11.3025,11.3452,11.3025,11.331,115400.0
2010-10-01 15:10:00,15.91,15.93,15.87,15.88,166200.0,11.3239,11.3381,11.2954,11.3025,166200.0
2010-10-01 15:20:00,15.88,15.88,15.78,15.79,271000.0,11.3025,11.3025,11.2313,11.2385,271000.0
2010-10-01 15:30:00,15.79,15.81,15.76,15.76,249400.0,11.2385,11.2527,11.2171,11.2171,249400.0
2010-10-01 15:40:00,15.76,15.76,15.72,15.72,328400.0,11.2171,11.2171,11.1886,11.1886,328400.0
2010-10-01 15:50:00,15.72,15.76,15.72,15.75,426800.0,11.1886,11.2171,11.1886,11.21,426800.0
2010-10-04 09:30:00,15.74,15.86,15.69,15.86,319600.0,11.2029,11.2883,11.1673,11.2883,319600.0
2010-10-04 09:40:00,15.87,15.99,15.83,15.95,138400.0,11.2954,11.3808,11.2669,11.3523,138400.0
2010-10-04 09:50:00,15.95,15.95,15.74,15.78,75200.0,11.3523,11.3523,11.2029,11.2313,75200.0
2010-10-04 10:00:00,15.79,15.88,15.72,15.88,105800.0,11.2385,11.3025,11.1886,11.3025,105800.0
2010-10-04 10:10:00,15.88,16.0,15.88,15.97,88400.0,11.3025,11.3879,11.3025,11.3666,88400.0
2010-10-04 10:20:00,15.99,16.02,15.95,15.96,104800.0,11.3808,11.4022,11.3523,11.3595,104800.0
2010-10-04 10:30:00,15.96,16.0,15.92,15.94,53200.0,11.3595,11.3879,11.331,11.3452,53200.0
2010-10-04 10:40:00,15.94,15.95,15.9,15.93,60600.0,11.3452,11.3523,11.3168,11.3381,60600.0
2010-10-04 10:50:00,15.93,15.95,15.9,15.92,42000.0,11.3381,11.3523,11.3168,11.331,42000.0
2010-10-04 11:00:00,15.92,15.92,15.74,15.74,139200.0,11.331,11.331,11.2029,11.2029,139200.0
2010-10-04 11:10:00,15.74,15.74,15.66,15.68,60400.0,11.2029,11.2029,11.1459,11.1602,60400.0
2010-10-04 11:20:00,15.67,15.67,15.6,15.67,37400.0,11.1531,11.1531,11.1032,11.1531,37400.0
2010-10-04 11:30:00,15.66,15.77,15.65,15.76,35600.0,11.1459,11.2242,11.1388,11.2171,35600.0
2010-10-04 11:40:00,15.77,15.77,15.69,15.7,81000.0,11.2242,11.2242,11.1673,11.1744,81000.0
2010-10-04 11:50:00,15.7,15.71,15.56,15.57,48000.0,11.1744,11.1815,11.0748,11.0819,48000.0
2010-10-04 12:00:00,15.58,15.64,15.54,15.55,67400.0,11.089,11.1317,11.0605,11.0676,67400.0
2010-10-04 12:10:00,15.56,15.58,15.52,15.58,72200.0,11.0748,11.089,11.0463,11.089,72200.0
2010-10-04 12:20:00,15.58,15.61,15.57,15.58,34600.0,11.089,11.1104,11.0819,11.089,34600.0
2010-10-04 12:30:00,15.59,15.62,15.59,15.6,63200.0,11.0961,11.1175,11.0961,11.1032,63200.0
2010-10-04 12:40:00,15.6,15.62,15.56,15.61,40200.0,11.1032,11.1175,11.0748,11.1104,40200.0
2010-10-04 12:50:00,15.61,15.62,15.58,15.61,54400.0,11.1104,11.1175,11.089,11.1104,54400.0
2010-10-04 13:00:00,15.62,15.65,15.6,15.65,41000.0,11.1175,11.1388,11.1032,11.1388,41000.0
2010-10-04 13:10:00,15.65,15.69,15.65,15.68,33600.0,11.1388,11.1673,11.1388,11.1602,33600.0
2010-10-04 13:20:00,15.67,15.68,15.65,15.67,35600.0,11.1531,11.1602,11.1388,11.1531,35600.0
2010-10-04 13:30:00,15.67,15.68,15.61,15.61,38400.0,11.1531,11.1602,11.1104,11.1104,38400.0
2010-10-04 13:40:00,15.62,15.66,15.62,15.66,32600.0,11.1175,11.1459,11.1175,11.1459,32600.0
2010-10-04 13:50:00,15.66,15.68,15.65,15.68,28200.0,11.1459,11.1602,11.1388,11.1602,28200.0
2010-10-04 14:00:00,15.69,15.71,15.68,15.69,49200.0,11.1673,11.1815,11.1602,11.1673,49200.0
2010-10-04 14:10:00,15.69,15.71,15.68,15.7,71800.0,11.1673,11.1815,11.1602,11.1744,71800.0
2010-10-04 14:20:00,15.7,15.71,15.67,15.71,58600.0,11.1744,11.1815,11.1531,11.1815,58600.0
2010-10-04 14:30:00,15.7,15.71,15.66,15.69,81000.0,11.1744,11.1815,11.1459,11.1673,81000.0
2010-10-04 14:40:00,15.69,15.71,15.67,15.69,56600.0,11.1673,11.1815,11.1531,11.1673,56600.0
2010-10-04 14:50:00,15.69,15.7,15.67,15.69,70400.0,11.1673,11.1744,11.1531,11.1673,70400.0
2010-10-04 15:00:00,15.69,15.76,15.68,15.74,117000.0,11.1673,11.2171,11.1602,11.2029,117000.0
2010-10-04 15:10:00,15.74,15.75,15.69,15.74,118200.0,11.2029,11.21,11.1673,11.2029,118200.0
2010-10-04 15:20:00,15.73,15.76,15.7,15.71,186400.0,11.1958,11.2171,11.1744,11.1815,186400.0
2010-10-04 15:30:00,15.71,15.72,15.69,15.72,161000.0,11.1815,11.1886,11.1673,11.1886,161000.0
2010-10-04 15:40:00,15.71,15.72,15.69,15.7,191600.0,11.1815,11.1886,11.1673,11.1744,191600.0
2010-10-04 15:50:00,15.7,15.72,15.7,15.72,231800.0,11.1744,11.1886,11.1744,11.1886,231800.0
2010-10-05 09:30:00,15.92,15.96,15.71,15.72,129600.0,11.331,11.3595,11.1815,11.1886,129600.0
2010-10-05 09:40:00,15.72,15.87,15.69,15.82,121600.0,11.1886,11.2954,11.1673,11.2598,121600.0
2010-10-05 09:50:00,15.82,15.84,15.74,15.79,95800.0,11.2598,11.2741,11.2029,11.2385,95800.0
2010-10-05 10:00:00,15.78,15.89,15.74,15.76,243600.0,11.2313,11.3096,11.2029,11.2171,243600.0
2010-10-05 10:10:00,15.76,15.78,15.72,15.74,92800.0,11.2171,11.2313,11.1886,11.2029,92800.0
2010-10-05 10:20:00,15.74,15.85,15.69,15.84,94400.0,11.2029,11.2812,11.1673,11.2741,94400.0
2010-10-05 10:30:00,15.84,15.88,15.84,15.86,86000.0,11.2741,11.3025,11.2741,11.2883,86000.0
2010-10-05 10:40:00,15.86,15.89,15.85,15.88,104600.0,11.2883,11.3096,11.2812,11.3025,104600.0
2010-10-05 10:50:00,15.89,15.93,15.87,15.87,131000.0,11.3096,11.3381,11.2954,11.2954,131000.0
2010-10-05 11:00:00,15.87,15.88,15.83,15.84,138600.0,11.2954,11.3025,11.2669,11.2741,138600.0
2010-10-05 11:10:00,15.84,15.85,15.79,15.84,121800.0,11.2741,11.2812,11.2385,11.2741,121800.0
2010-10-05 11:20:00,15.84,15.88,15.83,15.83,209800.0,11.2741,11.3025,11.2669,11.2669,209800.0
2010-10-05 11:30:00,15.83,15.88,15.81,15.88,71800.0,11.2669,11.3025,11.2527,11.3025,71800.0
2010-10-05 11:40:00,15.88,15.95,15.86,15.95,162800.0,11.3025,11.3523,11.2883,11.3523,162800.0
2010-10-05 11:50:00,15.94,15.99,15.94,15.97,73000.0,11.3452,11.3808,11.3452,11.3666,73000.0
2010-10-05 12:00:00,15.97,15.97,15.94,15.95,132000.0,11.3666,11.3666,11.3452,11.3523,132000.0
2010-10-05 12:10:00,15.96,16.0,15.96,15.99,74800.0,11.3595,11.3879,11.3595,11.3808,74800.0
2010-10-05 12:20:00,15.99,15.99,15.96,15.97,51000.0,11.3808,11.3808,11.3595,11.3666,51000.0
2010-10-05 12:30:00,15.97,16.0,15.97,15.99,133600.0,11.3666,11.3879,11.3666,11.3808,133600.0
2010-10-05 12:40:00,15.99,15.99,15.99,15.99,52200.0,11.3808,11.3808,11.3808,11.3808,52200.0
2010-10-05 12:50:00,15.99,15.99,15.97,15.99,48000.0,11.3808,11.3808,11.3666,11.3808,48000.0
2010-10-05 13:00:00,15.99,16.0,15.97,15.99,70000.0,11.3808,11.3879,11.3666,11.3808,70000.0
2010-10-05 13:10:00,15.99,16.05,15.99,16.0,98000.0,11.3808,11.4235,11.3808,11.3879,98000.0
2010-10-05 13:20:00,16.0,16.02,15.97,15.97,90200.0,11.3879,11.4022,11.3666,11.3666,90200.0
2010-10-05 13:30:00,15.97,15.98,15.94,15.97,48400.0,11.3666,11.3737,11.3452,11.3666,48400.0
2010-10-05 13:40:00,15.97,15.98,15.92,15.92,43600.0,11.3666,11.3737,11.331,11.331,43600.0
2010-10-05 13:50:00,15.93,15.94,15.9,15.9,104200.0,11.3381,11.3452,11.3168,11.3168,104200.0
2010-10-05 14:00:00,15.9,15.95,15.9,15.95,195200.0,11.3168,11.3523,11.3168,11.3523,195200.0
2010-10-05 14:10:00,15.95,15.99,15.95,15.98,141000.0,11.3523,11.3808,11.3523,11.3737,141000.0
2010-10-05 14:20:00,15.99,16.0,15.97,16.0,141600.0,11.3808,11.3879,11.3666,11.3879,141600.0
2010-10-05 14:30:00,15.99,16.03,15.96,15.96,75000.0,11.3808,11.4093,11.3595,11.3595,75000.0
2010-10-05 14:40:00,15.96,16.02,15.96,16.0,55200.0,11.3595,11.4022,11.3595,11.3879,55200.0
2010-10-05 14:50:00,16.0,16.04,15.99,16.03,73200.0,11.3879,11.4164,11.3808,11.4093,73200.0
2010-10-05 15:00:00,16.03,16.04,16.0,16.02,109000.0,11.4093,11.4164,11.3879,11.4022,109000.0
2010-10-05 15:10:00,16.02,16.05,16.02,16.04,109600.0,11.4022,11.4235,11.4022,11.4164,109600.0
2010-10-05 15:20:00,16.04,16.08,16.04,16.04,165800.0,11.4164,11.4449,11.4164,11.4164,165800.0
2010-10-05 15:30:00,16.04,16.06,16.03,16.03,113400.0,11.4164,11.4306,11.4093,11.4093,113400.0
2010-10-05 15:40:00,16.03,16.05,16.0,16.0,169200.0,11.4093,11.4235,11.3879,11.3879,169200.0
2010-10-05 15:50:00,16.0,16.04,16.0,16.0,192000.0,11.3879,11.4164,11.3879,11.3879,192000.0
2010-10-06 09:30:00,15.93,16.04,15.9,15.97,71200.0,11.3381,11.4164,11.3168,11.3666,71200.0
2010-10-06 09:40:00,15.99,16.03,15.83,15.96,73400.0,11.3808,11.4093,11.2669,11.3595,73400.0
2010-10-06 09:50:00,15.97,16.0,15.9,15.92,74600.0,11.3666,11.3879,11.3168,11.331,74600.0
2010-10-06 10:00:00,15.92,16.0,15.92,15.97,63800.0,11.331,11.3879,11.331,11.3666,63800.0
2010-10-06 10:10:00,15.95,15.97,15.87,15.9,83800.0,11.3523,11.3666,11.2954,11.3168,83800.0
2010-10-06 10:20:00,15.9,15.92,15.86,15.92,43600.0,11.3168,11.331,11.2883,11.331,43600.0
2010-10-06 10:30:00,15.92,15.92,15.85,15.88,36000.0,11.331,11.331,11.2812,11.3025,36000.0
2010-10-06 10:40:00,15.88,15.92,15.88,15.89,30200.0,11.3025,11.331,11.3025,11.3096,30200.0
2010-10-06 10:50:00,15.88,15.89,15.83,15.88,26800.0,11.3025,11.3096,11.2669,11.3025,26800.0
2010-10-06 11:00:00,15.88,15.9,15.84,15.88,24800.0,11.3025,11.3168,11.2741,11.3025,24800.0
2010-10-06 11:10:00,15.88,15.88,15.86,15.86,24400.0,11.3025,11.3025,11.2883,11.2883,24400.0
2010-10-06 11:20:00,15.87,15.89,15.86,15.88,23800.0,11.2954,11.3096,11.2883,11.3025,23800.0
2010-10-06 11:30:00,15.88,15.93,15.88,15.91,49800.0,11.3025,11.3381,11.3025,11.3239,49800.0
2010-10-06 11:40:00,15.9,15.9,15.87,15.88,13800.0,11.3168,11.3168,11.2954,11.3025,13800.0
2010-10-06 11:50:00,15.88,15.9,15.88,15.89,23600.0,11.3025,11.3168,11.3025,11.3096,23600.0
2010-10-06 12:00:00,15.89,15.93,15.89,15.92,22800.0,11.3096,11.3381,11.3096,11.331,22800.0
2010-10-06 12:10:00,15.91,15.92,15.86,15.87,20400.0,11.3239,11.331,11.2883,11.2954,20400.0
2010-10-06 12:20:00,15.88,15.88,15.86,15.87,37800.0,11.3025,11.3025,11.2883,11.2954,37800.0
2010-10-06 12:30:00,15.87,15.88,15.84,15.85,28600.0,11.2954,11.3025,11.2741,11.2812,28600.0
2010-10-06 12:40:00,15.85,15.88,15.83,15.83,30600.0,11.2812,11.3025,11.2669,11.2669,30600.0
2010-10-06 12:50:00,15.82,15.82,15.78,15.8,34000.0,11.2598,11.2598,11.2313,11.2456,34000.0
2010-10-06 13:00:00,15.8,15.8,15.74,15.75,50600.0,11.2456,11.2456,11.2029,11.21,50600.0
2010-10-06 13:10:00,15.75,15.8,15.75,15.76,31200.0,11.21,11.2456,11.21,11.2171,31200.0
2010-10-06 13:20:00,15.76,15.76,15.72,15.73,42400.0,11.2171,11.2171,11.1886,11.1958,42400.0
2010-10-06 13:30:00,15.74,15.74,15.72,15.74,30200.0,11.2029,11.2029,11.1886,11.2029,30200.0
2010-10-06 13:40:00,15.74,15.78,15.74,15.77,38600.0,11.2029,11.2313,11.2029,11.2242,38600.0
2010-10-06 13:50:00,15.77,15.8,15.74,15.79,29800.0,11.2242,11.2456,11.2029,11.2385,29800.0
2010-10-06 14:00:00,15.79,15.81,15.76,15.77,40000.0,11.2385,11.2527,11.2171,11.2242,40000.0
2010-10-06 14:10:00,15.76,15.78,15.74,15.76,39200.0,11.2171,11.2313,11.2029,11.2171,39200.0
2010-10-06 14:20:00,15.76,15.79,15.74,15.78,51800.0,11.2171,11.2385,11.2029,11.2313,51800.0
2010-10-06 14:30:00,15.78,15.81,15.76,15.81,41800.0,11.2313,11.2527,11.2171,11.2527,41800.0
2010-10-06 14:40:00,15.81,15.84,15.8,15.84,38000.0,11.2527,11.2741,11.2456,11.2741,38000.0
2010-10-06 14:50:00,15.84,15.86,15.84,15.84,32200.0,11.2741,11.2883,11.2741,11.2741,32200.0
2010-10-06 15:00:00,15.84,15.86,15.81,15.81,44400.0,11.2741,11.2883,11.2527,11.2527,44400.0
2010-10-06 15:10:00,15.81,15.83,15.79,15.81,38000.0,11.2527,11.2669,11.2385,11.2527,38000.0
2010-10-06 15:20:00,15.81,15.85,15.8,15.84,44400.0,11.2527,11.2812,11.2456,11.2741,44400.0
2010-10-06 15:30:00,15.84,15.84,15.78,15.8,72600.0,11.2741,11.2741,11.2313,11.2456,72600.0
2010-10-06 15:40:00,15.81,15.85,15.8,15.83,96600.0,11.2527,11.2812,11.2456,11.2669,96600.0
2010-10-06 15:50:00,15.83,15.84,15.81,15.84,143200.0,11.2669,11.2741,11.2527,11.2741,143200.0
2010-10-07 09:30:00,15.86,15.97,15.86,15.9,46400.0,11.2883,11.3666,11.2883,11.3168,46400.0
2010-10-07 09:40:00,15.87,15.95,15.79,15.93,73400.0,11.2954,11.3523,11.2385,11.3381,73400.0
2010-10-07 09:50:00,15.92,16.03,15.88,15.96,137800.0,11.331,11.4093,11.3025,11.3595,137800.0
2010-10-07 10:00:00,15.95,16.03,15.94,16.0,73200.0,11.3523,11.4093,11.3452,11.3879,73200.0
2010-10-07 10:10:00,16.01,16.07,15.95,16.03,50400.0,11.395,11.4378,11.3523,11.4093,50400.0
2010-10-07 10:20:00,16.04,16.09,16.04,16.08,28800.0,11.4164,11.452,11.4164,11.4449,28800.0
2010-10-07 10:30:00,16.08,16.09,15.99,15.99,61600.0,11.4449,11.452,11.3808,11.3808,61600.0
2010-10-07 10:40:00,15.99,16.01,15.95,16.01,44000.0,11.3808,11.395,11.3523,11.395,44000.0
2010-10-07 10:50:00,16.02,16.05,16.0,16.01,18800.0,11.4022,11.4235,11.3879,11.395,18800.0
2010-10-07 11:00:00,16.0,16.02,15.93,16.02,121000.0,11.3879,11.4022,11.3381,11.4022,121000.0
2010-10-07 11:10:00,16.02,16.07,16.0,16.02,49400.0,11.4022,11.4378,11.3879,11.4022,49400.0
2010-10-07 11:20:00,16.02,16.07,16.02,16.06,43800.0,11.4022,11.4378,11.4022,11.4306,43800.0
2010-10-07 11:30:00,16.06,16.09,16.0,16.0,43800.0,11.4306,11.452,11.3879,11.3879,43800.0
2010-10-07 11:40:00,16.01,16.02,15.97,15.97,31400.0,11.395,11.4022,11.3666,11.3666,31400.0
2010-10-07 11:50:00,15.97,15.97,15.94,15.97,29400.0,11.3666,11.3666,11.3452,11.3666,29400.0
2010-10-07 12:00:00,15.97,15.98,15.93,15.95,26000.0,11.3666,11.3737,11.3381,11.3523,26000.0
2010-10-07 12:10:00,15.95,15.97,15.91,15.91,14400.0,11.3523,11.3666,11.3239,11.3239,14400.0
2010-10-07 12:20:00,15.91,15.94,15.9,15.93,44800.0,11.3239,11.3452,11.3168,11.3381,44800.0
2010-10-07 12:30:00,15.92,15.92,15.81,15.87,84400.0,11.331,11.331,11.2527,11.2954,84400.0
2010-10-07 12:40:00,15.86,15.88,15.83,15.85,20400.0,11.2883,11.3025,11.2669,11.2812,20400.0
2010-10-07 12:50:00,15.85,15.85,15.84,15.84,14800.0,11.2812,11.2812,11.2741,11.2741,14800.0
2010-10-07 13:00:00,15.85,15.93,15.85,15.92,29800.0,11.2812,11.3381,11.2812,11.331,29800.0
2010-10-07 13:10:00,15.92,15.94,15.88,15.88,69800.0,11.331,11.3452,11.3025,11.3025,69800.0
2010-10-07 13:20:00,15.88,15.89,15.86,15.86,16200.0,11.3025,11.3096,11.2883,11.2883,16200.0
2010-10-07 13:30:00,15.87,15.88,15.84,15.86,25200.0,11.2954,11.3025,11.2741,11.2883,25200.0
2010-10-07 13:40:00,15.86,15.88,15.82,15.82,47600.0,11.2883,11.3025,11.2598,11.2598,47600.0
2010-10-07 13:50:00,15.81,15.88,15.8,15.86,82800.0,11.2527,11.3025,11.2456,11.2883,82800.0
2010-10-07 14:00:00,15.86,15.9,15.82,15.82,147600.0,11.2883,11.3168,11.2598,11.2598,147600.0
2010-10-07 14:10:00,15.83,15.88,15.82,15.87,75000.0,11.2669,11.3025,11.2598,11.2954,75000.0
2010-10-07 14:20:00,15.88,15.88,15.85,15.86,109400.0,11.3025,11.3025,11.2812,11.2883,109400.0
2010-10-07 14:30:00,15.87,15.88,15.86,15.88,27600.0,11.2954,11.3025,11.2883,11.3025,27600.0
2010-10-07 14:40:00,15.88,15.88,15.81,15.83,53400.0,11.3025,11.3025,11.2527,11.2669,53400.0
2010-10-07 14:50:00,15.83,15.85,15.82,15.84,114800.0,11.2669,11.2812,11.2598,11.2741,114800.0
2010-10-07 15:00:00,15.85,15.86,15.83,15.84,111200.0,11.2812,11.2883,11.2669,11.2741,111200.0
2010-10-07 15:10:00,15.84,15.85,15.81,15.81,118000.0,11.2741,11.2812,11.2527,11.2527,118000.0
2010-10-07 15:20:00,15.81,15.82,15.78,15.79,111600.0,11.2527,11.2598,11.2313,11.2385,111600.0
2010-10-07 15:30:00,15.79,15.85,15.78,15.85,132800.0,11.2385,11.2812,11.2313,11.2812,132800.0
2010-10-07 15:40:00,15.86,15.86,15.82,15.82,138000.0,11.2883,11.2883,11.2598,11.2598,138000.0
2010-10-07 15:50:00,15.82,15.83,15.79,15.81,290200.0,11.2598,11.2669,11.2385,11.2527,290200.0
2010-10-08 09:30:00,15.76,15.88,15.76,15.83,58600.0,11.2171,11.3025,11.2171,11.2669,58600.0
2010-10-08 09:40:00,15.85,15.9,15.78,15.81,55200.0,11.2812,11.3168,11.2313,11.2527,55200.0
2010-10-08 09:50:00,15.81,15.9,15.81,15.9,86400.0,11.2527,11.3168,11.2527,11.3168,86400.0
2010-10-08 10:00:00,15.9,15.91,15.78,15.79,50400.0,11.3168,11.3239,11.2313,11.2385,50400.0
2010-10-08 10:10:00,15.79,15.84,15.72,15.74,44600.0,11.2385,11.2741,11.1886,11.2029,44600.0
2010-10-08 10:20:00,15.74,15.74,15.61,15.61,69600.0,11.2029,11.2029,11.1104,11.1104,69600.0
2010-10-08 10:30:00,15.61,15.63,15.58,15.63,70800.0,11.1104,11.1246,11.089,11.1246,70800.0
2010-10-08 10:40:00,15.63,15.7,15.63,15.68,40200.0,11.1246,11.1744,11.1246,11.1602,40200.0
2010-10-08 10:50:00,15.68,15.79,15.68,15.78,66000.0,11.1602,11.2385,11.1602,11.2313,66000.0
2010-10-08 11:00:00,15.78,15.82,15.77,15.79,35200.0,11.2313,11.2598,11.2242,11.2385,35200.0
2010-10-08 11:10:00,15.78,15.79,15.72,15.77,71800.0,11.2313,11.2385,11.1886,11.2242,71800.0
2010-10-08 11:20:00,15.78,15.82,15.77,15.81,28200.0,11.2313,11.2598,11.2242,11.2527,28200.0
2010-10-08 11:30:00,15.82,15.88,15.82,15.88,80000.0,11.2598,11.3025,11.2598,11.3025,80000.0
2010-10-08 11:40:00,15.88,15.88,15.86,15.87,58600.0,11.3025,11.3025,11.2883,11.2954,58600.0
2010-10-08 11:50:00,15.86,15.97,15.86,15.96,129000.0,11.2883,11.3666,11.2883,11.3595,129000.0
2010-10-08 12:00:00,15.96,15.96,15.84,15.86,29400.0,11.3595,11.3595,11.2741,11.2883,29400.0
2010-10-08 12:10:00,15.86,15.88,15.86,15.87,53000.0,11.2883,11.3025,11.2883,11.2954,53000.0
2010-10-08 12:20:00,15.88,15.88,15.83,15.83,27000.0,11.3025,11.3025,11.2669,11.2669,27000.0
2010-10-08 12:30:00,15.83,15.88,15.83,15.87,58800.0,11.2669,11.3025,11.2669,11.2954,58800.0
2010-10-08 12:40:00,15.87,15.89,15.86,15.86,46600.0,11.2954,11.3096,11.2883,11.2883,46600.0
2010-10-08 12:50:00,15.86,15.9,15.86,15.89,36800.0,11.2883,11.3168,11.2883,11.3096,36800.0
2010-10-08 13:00:00,15.9,15.9,15.85,15.86,28600.0,11.3168,11.3168,11.2812,11.2883,28600.0
2010-10-08 13:10:00,15.86,15.93,15.85,15.93,24600.0,11.2883,11.3381,11.2812,11.3381,24600.0
2010-10-08 13:20:00,15.93,15.93,15.88,15.92,31400.0,11.3381,11.3381,11.3025,11.331,31400.0
2010-10-08 13:30:00,15.91,15.92,15.88,15.9,23600.0,11.3239,11.331,11.3025,11.3168,23600.0
2010-10-08 13:40:00,15.9,15.9,15.85,15.87,17400.0,11.3168,11.3168,11.2812,11.2954,17400.0
2010-10-08 13:50:00,15.87,15.88,15.85,15.86,24200.0,11.2954,11.3025,11.2812,11.2883,24200.0
2010-10-08 14:00:00,15.86,15.88,15.83,15.87,54000.0,11.2883,11.3025,11.2669,11.2954,54000.0
2010-10-08 14:10:00,15.86,15.88,15.86,15.88,33400.0,11.2883,11.3025,11.2883,11.3025,33400.0
2010-10-08 14:20:00,15.88,15.88,15.84,15.84,35200.0,11.3025,11.3025,11.2741,11.2741,35200.0
2010-10-08 14:30:00,15.84,15.87,15.84,15.87,27800.0,11.2741,11.2954,11.2741,11.2954,27800.0
2010-10-08 14:40:00,15.87,15.88,15.85,15.86,32600.0,11.2954,11.3025,11.2812,11.2883,32600.0
2010-10-08 14:50:00,15.86,15.87,15.85,15.86,33400.0,11.2883,11.2954,11.2812,11.2883,33400.0
2010-10-08 15:00:00,15.86,15.89,15.85,15.88,38400.0,11.2883,11.3096,11.2812,11.3025,38400.0
2010-10-08 15:10:00,15.89,15.91,15.87,15.9,40000.0,11.3096,11.3239,11.2954,11.3168,40000.0
2010-10-08 15:20:00,15.9,15.9,15.88,15.89,48000.0,11.3168,11.3168,11.3025,11.3096,48000.0
2010-10-08 15:30:00,15.89,15.9,15.86,15.87,104800.0,11.3096,11.3168,11.2883,11.2954,104800.0
2010-10-08 15:40:00,15.87,15.91,15.85,15.85,117800.0,11.2954,11.3239,11.2812,11.2812,117800.0
2010-10-08 15:50:00,15.86,15.88,15.81,15.81,198200.0,11.2883,11.3025,11.2527,11.2527,198200.0
2010-10-11 09:30:00,15.81,16.25,15.81,16.25,254800.0,11.2527,11.5659,11.2527,11.5659,254800.0
2010-10-11 09:40:00,16.24,16.27,16.18,16.22,146200.0,11.5588,11.5801,11.516,11.5445,146200.0
2010-10-11 09:50:00,16.22,16.36,16.2,16.34,266200.0,11.5445,11.6442,11.5303,11.6299,266200.0
2010-10-11 10:00:00,16.35,16.35,16.28,16.32,163400.0,11.637,11.637,11.5872,11.6157,163400.0
2010-10-11 10:10:00,16.31,16.39,16.31,16.37,139800.0,11.6086,11.6655,11.6086,11.6513,139800.0
2010-10-11 10:20:00,16.37,16.41,16.36,16.38,110800.0,11.6513,11.6797,11.6442,11.6584,110800.0
2010-10-11 10:30:00,16.39,16.45,16.38,16.43,162400.0,11.6655,11.7082,11.6584,11.694,162400.0
2010-10-11 10:40:00,16.43,16.43,16.32,16.36,175000.0,11.694,11.694,11.6157,11.6442,175000.0
2010-10-11 10:50:00,16.35,16.43,16.33,16.43,75800.0,11.637,11.694,11.6228,11.694,75800.0
2010-10-11 11:00:00,16.43,16.43,16.36,16.38,80600.0,11.694,11.694,11.6442,11.6584,80600.0
2010-10-11 11:10:00,16.38,16.47,16.38,16.47,71600.0,11.6584,11.7225,11.6584,11.7225,71600.0
2010-10-11 11:20:00,16.47,16.5,16.47,16.5,104000.0,11.7225,11.7438,11.7225,11.7438,104000.0
2010-10-11 11:30:00,16.5,16.6,16.49,16.6,155600.0,11.7438,11.815,11.7367,11.815,155600.0
2010-10-11 11:40:00,16.6,16.63,16.58,16.61,222400.0,11.815,11.8363,11.8007,11.8221,222400.0
2010-10-11 11:50:00,16.61,16.65,16.6,16.61,73200.0,11.8221,11.8506,11.815,11.8221,73200.0
2010-10-11 12:00:00,16.6,16.64,16.6,16.63,59000.0,11.815,11.8434,11.815,11.8363,59000.0
2010-10-11 12:10:00,16.63,16.65,16.62,16.63,62400.0,11.8363,11.8506,11.8292,11.8363,62400.0
2010-10-11 12:20:00,16.63,16.64,16.61,16.63,153200.0,11.8363,11.8434,11.8221,11.8363,153200.0
2010-10-11 12:30:00,16.63,16.73,16.63,16.71,79400.0,11.8363,11.9075,11.8363,11.8933,79400.0
2010-10-11 12:40:00,16.71,16.73,16.7,16.72,157000.0,11.8933,11.9075,11.8862,11.9004,157000.0
2010-10-11 12:50:00,16.72,16.75,16.7,16.75,237000.0,11.9004,11.9217,11.8862,11.9217,237000.0
2010-10-11 13:00:00,16.75,16.75,16.66,16.66,126200.0,11.9217,11.9217,11.8577,11.8577,126200.0
2010-10-11 13:10:00,16.66,16.7,16.66,16.68,117600.0,11.8577,11.8862,11.8577,11.8719,117600.0
2010-10-11 13:20:00,16.68,16.68,16.63,16.68,135800.0,11.8719,11.8719,11.8363,11.8719,135800.0
2010-10-11 13:30:00,16.68,16.86,16.68,16.86,105800.0,11.8719,12.0,11.8719,12.0,105800.0
2010-10-11 13:40:00,16.85,16.85,16.8,16.8,89800.0,11.9929,11.9929,11.9573,11.9573,89800.0
2010-10-11 13:50:00,16.8,16.8,16.74,16.78,149800.0,11.9573,11.9573,11.9146,11.9431,149800.0
2010-10-11 14:00:00,16.78,16.78,16.7,16.73,89800.0,11.9431,11.9431,11.8862,11.9075,89800.0
2010-10-11 14:10:00,16.73,16.73,16.68,16.68,102800.0,11.9075,11.9075,11.8719,11.8719,102800.0
2010-10-11 14:20:00,16.69,16.74,16.68,16.71,104800.0,11.879,11.9146,11.8719,11.8933,104800.0
2010-10-11 14:30:00,16.72,16.8,16.72,16.8,79400.0,11.9004,11.9573,11.9004,11.9573,79400.0
2010-10-11 14:40:00,16.79,16.85,16.79,16.85,76200.0,11.9502,11.9929,11.9502,11.9929,76200.0
2010-10-11 14:50:00,16.85,16.85,16.78,16.79,120000.0,11.9929,11.9929,11.9431,11.9502,120000.0
2010-10-11 15:00:00,16.79,16.81,16.75,16.75,126200.0,11.9502,11.9644,11.9217,11.9217,126200.0
2010-10-11 15:10:00,16.75,16.75,16.71,16.72,122200.0,11.9217,11.9217,11.8933,11.9004,122200.0
2010-10-11 15:20:00,16.71,16.72,16.65,16.66,127600.0,11.8933,11.9004,11.8506,11.8577,127600.0
2010-10-11 15:30:00,16.66,16.68,16.52,16.52,358800.0,11.8577,11.8719,11.758,11.758,358800.0
2010-10-11 15:40:00,16.52,16.57,16.5,16.54,252000.0,11.758,11.7936,11.7438,11.7723,252000.0
2010-10-11 15:50:00,16.54,16.58,16.53,16.58,334200.0,11.7723,11.8007,11.7652,11.8007,334200.0
2010-10-12 09:30:00,16.56,16.7,16.53,16.62,266800.0,11.7865,11.8862,11.7652,11.8292,266800.0
2010-10-12 09:40:00,16.62,16.63,16.46,16.5,298200.0,11.8292,11.8363,11.7153,11.7438,298200.0
2010-10-12 09:50:00,16.51,16.51,16.38,16.46,108400.0,11.7509,11.7509,11.6584,11.7153,108400.0
2010-10-12 10:00:00,16.45,16.63,16.45,16.55,322800.0,11.7082,11.8363,11.7082,11.7794,322800.0
2010-10-12 10:10:00,16.55,16.58,16.53,16.54,89200.0,11.7794,11.8007,11.7652,11.7723,89200.0
2010-10-12 10:20:00,16.55,16.56,16.49,16.5,82600.0,11.7794,11.7865,11.7367,11.7438,82600.0
2010-10-12 10:30:00,16.5,16.55,16.47,16.53,169400.0,11.7438,11.7794,11.7225,11.7652,169400.0
2010-10-12 10:40:00,16.53,16.6,16.52,16.58,149400.0,11.7652,11.815,11.758,11.8007,149400.0
2010-10-12 10:50:00,16.58,16.63,16.56,16.61,89200.0,11.8007,11.8363,11.7865,11.8221,89200.0
2010-10-12 11:00:00,16.61,16.68,16.6,16.66,144000.0,11.8221,11.8719,11.815,11.8577,144000.0
2010-10-12 11:10:00,16.66,16.66,16.59,16.59,164600.0,11.8577,11.8577,11.8079,11.8079,164600.0
2010-10-12 11:20:00,16.59,16.61,16.57,16.61,70000.0,11.8079,11.8221,11.7936,11.8221,70000.0
2010-10-12 11:30:00,16.61,16.62,16.56,16.57,112200.0,11.8221,11.8292,11.7865,11.7936,112200.0
2010-10-12 11:40:00,16.57,16.57,16.52,16.53,83600.0,11.7936,11.7936,11.758,11.7652,83600.0
2010-10-12 11:50:00,16.53,16.56,16.52,16.54,62600.0,11.7652,11.7865,11.758,11.7723,62600.0
2010-10-12 12:00:00,16.55,16.59,16.54,16.54,52400.0,11.7794,11.8079,11.7723,11.7723,52400.0
2010-10-12 12:10:00,16.55,16.56,16.51,16.55,69600.0,11.7794,11.7865,11.7509,11.7794,69600.0
2010-10-12 12:20:00,16.55,16.58,16.5,16.5,40000.0,11.7794,11.8007,11.7438,11.7438,40000.0
2010-10-12 12:30:00,16.5,16.53,16.5,16.5,41800.0,11.7438,11.7652,11.7438,11.7438,41800.0
2010-10-12 12:40:00,16.5,16.54,16.5,16.52,46000.0,11.7438,11.7723,11.7438,11.758,46000.0
2010-10-12 12:50:00,16.53,16.55,16.5,16.52,42000.0,11.7652,11.7794,11.7438,11.758,42000.0
2010-10-12 13:00:00,16.52,16.53,16.5,16.51,40200.0,11.758,11.7652,11.7438,11.7509,40200.0
2010-10-12 13:10:00,16.5,16.54,16.5,16.54,58400.0,11.7438,11.7723,11.7438,11.7723,58400.0
2010-10-12 13:20:00,16.53,16.54,16.51,16.53,31800.0,11.7652,11.7723,11.7509,11.7652,31800.0
2010-10-12 13:30:00,16.53,16.53,16.5,16.5,34800.0,11.7652,11.7652,11.7438,11.7438,34800.0
2010-10-12 13:40:00,16.5,16.53,16.5,16.53,48000.0,11.7438,11.7652,11.7438,11.7652,48000.0
2010-10-12 13:50:00,16.53,16.54,16.52,16.53,54600.0,11.7652,11.7723,11.758,11.7652,54600.0
2010-10-12 14:00:00,16.53,16.58,16.5,16.56,166200.0,11.7652,11.8007,11.7438,11.7865,166200.0
2010-10-12 14:10:00,16.56,16.65,16.56,16.61,174400.0,11.7865,11.8506,11.7865,11.8221,174400.0
2010-10-12 14:20:00,16.6,16.64,16.56,16.64,207000.0,11.815,11.8434,11.7865,11.8434,207000.0
2010-10-12 14:30:00,16.64,16.67,16.57,16.6,135400.0,11.8434,11.8648,11.7936,11.815,135400.0
2010-10-12 14:40:00,16.6,16.65,16.6,16.63,114800.0,11.815,11.8506,11.815,11.8363,114800.0
2010-10-12 14:50:00,16.63,16.68,16.63,16.67,129400.0,11.8363,11.8719,11.8363,11.8648,129400.0
2010-10-12 15:00:00,16.68,16.71,16.63,16.71,123400.0,11.8719,11.8933,11.8363,11.8933,123400.0
2010-10-12 15:10:00,16.72,16.78,16.72,16.77,156400.0,11.9004,11.9431,11.9004,11.936,156400.0
2010-10-12 15:20:00,16.77,16.91,16.75,16.9,217600.0,11.936,12.0356,11.9217,12.0285,217600.0
2010-10-12 15:30:00,16.9,16.96,16.89,16.9,353000.0,12.0285,12.0712,12.0214,12.0285,353000.0
2010-10-12 15:40:00,16.9,16.9,16.83,16.86,293000.0,12.0285,12.0285,11.9787,12.0,293000.0
2010-10-12 15:50:00,16.86,16.86,16.78,16.79,462800.0,12.0,12.0,11.9431,11.9502,462800.0
2010-10-13 09:30:00,16.94,17.0,16.79,16.9,290200.0,12.057,12.0997,11.9502,12.0285,290200.0
2010-10-13 09:40:00,16.9,16.9,16.76,16.86,168600.0,12.0285,12.0285,11.9289,12.0,168600.0
2010-10-13 09:50:00,16.86,16.96,16.86,16.95,181800.0,12.0,12.0712,12.0,12.0641,181800.0
2010-10-13 10:00:00,16.95,16.96,16.86,16.87,134400.0,12.0641,12.0712,12.0,12.0072,134400.0
2010-10-13 10:10:00,16.86,16.86,16.74,16.75,127200.0,12.0,12.0,11.9146,11.9217,127200.0
2010-10-13 10:20:00,16.75,16.75,16.66,16.72,130600.0,11.9217,11.9217,11.8577,11.9004,130600.0
2010-10-13 10:30:00,16.72,16.73,16.62,16.63,93600.0,11.9004,11.9075,11.8292,11.8363,93600.0
2010-10-13 10:40:00,16.63,16.75,16.63,16.75,116600.0,11.8363,11.9217,11.8363,11.9217,116600.0
2010-10-13 10:50:00,16.75,16.8,16.72,16.8,74400.0,11.9217,11.9573,11.9004,11.9573,74400.0
2010-10-13 11:00:00,16.8,16.85,16.77,16.85,87800.0,11.9573,11.9929,11.936,11.9929,87800.0
2010-10-13 11:10:00,16.84,16.86,16.82,16.85,67600.0,11.9858,12.0,11.9716,11.9929,67600.0
2010-10-13 11:20:00,16.85,16.85,16.81,16.85,55800.0,11.9929,11.9929,11.9644,11.9929,55800.0
2010-10-13 11:30:00,16.85,16.96,16.85,16.96,70200.0,11.9929,12.0712,11.9929,12.0712,70200.0
2010-10-13 11:40:00,16.96,16.97,16.93,16.97,74800.0,12.0712,12.0783,12.0499,12.0783,74800.0
2010-10-13 11:50:00,16.97,16.99,16.95,16.99,59200.0,12.0783,12.0926,12.0641,12.0926,59200.0
2010-10-13 12:00:00,16.99,17.0,16.98,16.99,44400.0,12.0926,12.0997,12.0854,12.0926,44400.0
2010-10-13 12:10:00,16.99,17.06,16.98,17.06,92200.0,12.0926,12.1424,12.0854,12.1424,92200.0
2010-10-13 12:20:00,17.06,17.13,17.03,17.13,91000.0,12.1424,12.1922,12.121,12.1922,91000.0
2010-10-13 12:30:00,17.13,17.2,17.13,17.19,147800.0,12.1922,12.242,12.1922,12.2349,147800.0
2010-10-13 12:40:00,17.19,17.24,17.18,17.22,119400.0,12.2349,12.2705,12.2278,12.2563,119400.0
2010-10-13 12:50:00,17.23,17.25,17.22,17.24,98600.0,12.2634,12.2776,12.2563,12.2705,98600.0
2010-10-13 13:00:00,17.24,17.3,17.24,17.27,105200.0,12.2705,12.3132,12.2705,12.2918,105200.0
2010-10-13 13:10:00,17.27,17.31,17.27,17.28,64400.0,12.2918,12.3203,12.2918,12.299,64400.0
2010-10-13 13:20:00,17.28,17.3,17.23,17.23,345200.0,12.299,12.3132,12.2634,12.2634,345200.0
2010-10-13 13:30:00,17.24,17.28,17.21,17.25,104400.0,12.2705,12.299,12.2491,12.2776,104400.0
2010-10-13 13:40:00,17.25,17.27,17.24,17.25,88400.0,12.2776,12.2918,12.2705,12.2776,88400.0
2010-10-13 13:50:00,17.25,17.27,17.23,17.24,68200.0,12.2776,12.2918,12.2634,12.2705,68200.0
2010-10-13 14:00:00,17.24,17.25,17.21,17.22,95000.0,12.2705,12.2776,12.2491,12.2563,95000.0
2010-10-13 14:10:00,17.22,17.29,17.22,17.26,77400.0,12.2563,12.3061,12.2563,12.2847,77400.0
2010-10-13 14:20:00,17.27,17.27,17.23,17.24,82200.0,12.2918,12.2918,12.2634,12.2705,82200.0
2010-10-13 14:30:00,17.24,17.28,17.23,17.25,124000.0,12.2705,12.299,12.2634,12.2776,124000.0
2010-10-13 14:40:00,17.25,17.27,17.18,17.18,180600.0,12.2776,12.2918,12.2278,12.2278,180600.0
2010-10-13 14:50:00,17.18,17.2,17.14,17.15,170200.0,12.2278,12.242,12.1993,12.2064,170200.0
2010-10-13 15:00:00,17.15,17.18,17.13,17.14,150600.0,12.2064,12.2278,12.1922,12.1993,150600.0
2010-10-13 15:10:00,17.14,17.16,17.05,17.06,311200.0,12.1993,12.2136,12.1353,12.1424,311200.0
2010-10-13 15:20:00,17.06,17.09,17.05,17.05,265800.0,12.1424,12.1637,12.1353,12.1353,265800.0
2010-10-13 15:30:00,17.05,17.08,17.04,17.07,129800.0,12.1353,12.1566,12.1281,12.1495,129800.0
2010-10-13 15:40:00,17.07,17.09,17.04,17.04,199600.0,12.1495,12.1637,12.1281,12.1281,199600.0
2010-10-13 15:50:00,17.03,17.05,17.01,17.04,382800.0,12.121,12.1353,12.1068,12.1281,382800.0
2010-10-14 09:30:00,16.96,17.03,16.94,17.0,143600.0,12.0712,12.121,12.057,12.0997,143600.0
2010-10-14 09:40:00,17.0,17.0,16.85,16.88,155800.0,12.0997,12.0997,11.9929,12.0143,155800.0
2010-10-14 09:50:00,16.88,16.88,16.79,16.79,156000.0,12.0143,12.0143,11.9502,11.9502,156000.0
2010-10-14 10:00:00,16.79,16.91,16.79,16.82,164800.0,11.9502,12.0356,11.9502,11.9716,164800.0
2010-10-14 10:10:00,16.82,16.82,16.78,16.8,100400.0,11.9716,11.9716,11.9431,11.9573,100400.0
2010-10-14 10:20:00,16.79,16.8,16.75,16.77,64800.0,11.9502,11.9573,11.9217,11.936,64800.0
2010-10-14 10:30:00,16.76,16.77,16.73,16.75,58200.0,11.9289,11.936,11.9075,11.9217,58200.0
2010-10-14 10:40:00,16.75,16.81,16.74,16.78,95200.0,11.9217,11.9644,11.9146,11.9431,95200.0
2010-10-14 10:50:00,16.78,16.79,16.74,16.78,59000.0,11.9431,11.9502,11.9146,11.9431,59000.0
2010-10-14 11:00:00,16.78,16.78,16.75,16.76,45200.0,11.9431,11.9431,11.9217,11.9289,45200.0
2010-10-14 11:10:00,16.76,16.79,16.75,16.77,39800.0,11.9289,11.9502,11.9217,11.936,39800.0
2010-10-14 11:20:00,16.76,16.78,16.7,16.7,46200.0,11.9289,11.9431,11.8862,11.8862,46200.0
2010-10-14 11:30:00,16.71,16.73,16.68,16.71,62200.0,11.8933,11.9075,11.8719,11.8933,62200.0
2010-10-14 11:40:00,16.71,16.73,16.64,16.65,38400.0,11.8933,11.9075,11.8434,11.8506,38400.0
2010-10-14 11:50:00,16.65,16.74,16.65,16.69,38400.0,11.8506,11.9146,11.8506,11.879,38400.0
2010-10-14 12:00:00,16.7,16.73,16.7,16.7,21400.0,11.8862,11.9075,11.8862,11.8862,21400.0
2010-10-14 12:10:00,16.7,16.72,16.68,16.68,34200.0,11.8862,11.9004,11.8719,11.8719,34200.0
2010-10-14 12:20:00,16.68,16.69,16.63,16.66,47400.0,11.8719,11.879,11.8363,11.8577,47400.0
2010-10-14 12:30:00,16.66,16.68,16.64,16.67,33000.0,11.8577,11.8719,11.8434,11.8648,33000.0
2010-10-14 12:40:00,16.67,16.68,16.64,16.68,21000.0,11.8648,11.8719,11.8434,11.8719,21000.0
2010-10-14 12:50:00,16.68,16.72,16.68,16.72,30800.0,11.8719,11.9004,11.8719,11.9004,30800.0
2010-10-14 13:00:00,16.72,16.74,16.64,16.67,69400.0,11.9004,11.9146,11.8434,11.8648,69400.0
2010-10-14 13:10:00,16.67,16.68,16.66,16.66,24200.0,11.8648,11.8719,11.8577,11.8577,24200.0
2010-10-14 13:20:00,16.66,16.66,16.63,16.64,15600.0,11.8577,11.8577,11.8363,11.8434,15600.0
2010-10-14 13:30:00,16.64,16.67,16.64,16.67,21200.0,11.8434,11.8648,11.8434,11.8648,21200.0
2010-10-14 13:40:00,16.68,16.69,16.67,16.69,25400.0,11.8719,11.879,11.8648,11.879,25400.0
2010-10-14 13:50:00,16.69,16.72,16.68,16.71,22600.0,11.879,11.9004,11.8719,11.8933,22600.0
2010-10-14 14:00:00,16.71,16.71,16.67,16.68,44000.0,11.8933,11.8933,11.8648,11.8719,44000.0
2010-10-14 14:10:00,16.68,16.72,16.64,16.67,53400.0,11.8719,11.9004,11.8434,11.8648,53400.0
2010-10-14 14:20:00,16.67,16.67,16.62,16.64,32000.0,11.8648,11.8648,11.8292,11.8434,32000.0
2010-10-14 14:30:00,16.63,16.65,16.61,16.63,48400.0,11.8363,11.8506,11.8221,11.8363,48400.0
2010-10-14 14:40:00,16.63,16.65,16.58,16.59,69200.0,11.8363,11.8506,11.8007,11.8079,69200.0
2010-10-14 14:50:00,16.59,16.61,16.57,16.58,41800.0,11.8079,11.8221,11.7936,11.8007,41800.0
2010-10-14 15:00:00,16.58,16.58,16.52,16.54,91800.0,11.8007,11.8007,11.758,11.7723,91800.0
2010-10-14 15:10:00,16.54,16.57,16.53,16.56,50000.0,11.7723,11.7936,11.7652,11.7865,50000.0
2010-10-14 15:20:00,16.55,16.61,16.55,16.58,61200.0,11.7794,11.8221,11.7794,11.8007,61200.0
2010-10-14 15:30:00,16.59,16.65,16.58,16.62,130200.0,11.8079,11.8506,11.8007,11.8292,130200.0
2010-10-14 15:40:00,16.63,16.64,16.6,16.64,64600.0,11.8363,11.8434,11.815,11.8434,64600.0
2010-10-14 15:50:00,16.63,16.66,16.61,16.65,203800.0,11.8363,11.8577,11.8221,11.8506,203800.0
2010-10-15 09:30:00,16.79,16.91,16.68,16.74,32600.0,11.9502,12.0356,11.8719,11.9146,32600.0
2010-10-15 09:40:00,16.74,16.75,16.64,16.64,39200.0,11.9146,11.9217,11.8434,11.8434,39200.0
2010-10-15 09:50:00,16.63,16.67,16.47,16.58,121000.0,11.8363,11.8648,11.7225,11.8007,121000.0
2010-10-15 10:00:00,16.58,16.63,16.5,16.52,120400.0,11.8007,11.8363,11.7438,11.758,120400.0
2010-10-15 10:10:00,16.53,16.54,16.41,16.43,82000.0,11.7652,11.7723,11.6797,11.694,82000.0
2010-10-15 10:20:00,16.43,16.43,16.35,16.38,64800.0,11.694,11.694,11.637,11.6584,64800.0
2010-10-15 10:30:00,16.39,16.43,16.33,16.41,68800.0,11.6655,11.694,11.6228,11.6797,68800.0
2010-10-15 10:40:00,16.41,16.46,16.38,16.44,57000.0,11.6797,11.7153,11.6584,11.7011,57000.0
2010-10-15 10:50:00,16.45,16.54,16.43,16.49,37000.0,11.7082,11.7723,11.694,11.7367,37000.0
2010-10-15 11:00:00,16.5,16.58,16.49,16.58,58800.0,11.7438,11.8007,11.7367,11.8007,58800.0
2010-10-15 11:10:00,16.58,16.61,16.55,16.59,65800.0,11.8007,11.8221,11.7794,11.8079,65800.0
2010-10-15 11:20:00,16.58,16.64,16.56,16.64,95200.0,11.8007,11.8434,11.7865,11.8434,95200.0
2010-10-15 11:30:00,16.64,16.75,16.64,16.75,158400.0,11.8434,11.9217,11.8434,11.9217,158400.0
2010-10-15 11:40:00,16.75,16.79,16.71,16.72,119200.0,11.9217,11.9502,11.8933,11.9004,119200.0
2010-10-15 11:50:00,16.72,16.74,16.69,16.72,343400.0,11.9004,11.9146,11.879,11.9004,343400.0
2010-10-15 12:00:00,16.73,16.79,16.72,16.77,146400.0,11.9075,11.9502,11.9004,11.936,146400.0
2010-10-15 12:10:00,16.75,16.85,16.75,16.83,87200.0,11.9217,11.9929,11.9217,11.9787,87200.0
2010-10-15 12:20:00,16.83,16.86,16.82,16.85,19000.0,11.9787,12.0,11.9716,11.9929,19000.0
2010-10-15 12:30:00,16.85,16.9,16.85,16.88,50800.0,11.9929,12.0285,11.9929,12.0143,50800.0
2010-10-15 12:40:00,16.89,16.91,16.86,16.9,42400.0,12.0214,12.0356,12.0,12.0285,42400.0
2010-10-15 12:50:00,16.9,16.91,16.87,16.88,54000.0,12.0285,12.0356,12.0072,12.0143,54000.0
2010-10-15 13:00:00,16.88,16.91,16.85,16.85,86400.0,12.0143,12.0356,11.9929,11.9929,86400.0
2010-10-15 13:10:00,16.85,16.85,16.8,16.8,70600.0,11.9929,11.9929,11.9573,11.9573,70600.0
2010-10-15 13:20:00,16.8,16.85,16.8,16.85,28200.0,11.9573,11.9929,11.9573,11.9929,28200.0
2010-10-15 13:30:00,16.85,16.89,16.84,16.85,28600.0,11.9929,12.0214,11.9858,11.9929,28600.0
2010-10-15 13:40:00,16.85,16.85,16.78,16.79,81800.0,11.9929,11.9929,11.9431,11.9502,81800.0
2010-10-15 13:50:00,16.79,16.82,16.75,16.78,68400.0,11.9502,11.9716,11.9217,11.9431,68400.0
2010-10-15 14:00:00,16.78,16.82,16.75,16.82,49400.0,11.9431,11.9716,11.9217,11.9716,49400.0
2010-10-15 14:10:00,16.81,16.86,16.8,16.85,47200.0,11.9644,12.0,11.9573,11.9929,47200.0
2010-10-15 14:20:00,16.85,16.87,16.83,16.85,87400.0,11.9929,12.0072,11.9787,11.9929,87400.0
2010-10-15 14:30:00,16.85,16.86,16.83,16.86,35000.0,11.9929,12.0,11.9787,12.0,35000.0
2010-10-15 14:40:00,16.86,16.86,16.8,16.81,75400.0,12.0,12.0,11.9573,11.9644,75400.0
2010-10-15 14:50:00,16.82,16.82,16.78,16.81,94600.0,11.9716,11.9716,11.9431,11.9644,94600.0
2010-10-15 15:00:00,16.81,16.82,16.75,16.77,80000.0,11.9644,11.9716,11.9217,11.936,80000.0
2010-10-15 15:10:00,16.77,16.81,16.75,16.79,89800.0,11.936,11.9644,11.9217,11.9502,89800.0
2010-10-15 15:20:00,16.79,16.81,16.77,16.8,67000.0,11.9502,11.9644,11.936,11.9573,67000.0
2010-10-15 15:30:00,16.79,16.81,16.76,16.78,205600.0,11.9502,11.9644,11.9289,11.9431,205600.0
2010-10-15 15:40:00,16.78,16.8,16.76,16.8,143600.0,11.9431,11.9573,11.9289,11.9573,143600.0
2010-10-15 15:50:00,16.8,16.81,16.77,16.78,285000.0,11.9573,11.9644,11.936,11.9431,285000.0
2010-10-18 09:30:00,16.83,16.84,16.73,16.75,90800.0,11.9787,11.9858,11.9075,11.9217,90800.0
2010-10-18 09:40:00,16.77,16.81,16.74,16.8,87400.0,11.936,11.9644,11.9146,11.9573,87400.0
2010-10-18 09:50:00,16.8,16.91,16.76,16.9,75600.0,11.9573,12.0356,11.9289,12.0285,75600.0
2010-10-18 10:00:00,16.88,16.9,16.83,16.87,56800.0,12.0143,12.0285,11.9787,12.0072,56800.0
2010-10-18 10:10:00,16.87,16.91,16.86,16.88,77400.0,12.0072,12.0356,12.0,12.0143,77400.0
2010-10-18 10:20:00,16.9,16.9,16.86,16.88,100000.0,12.0285,12.0285,12.0,12.0143,100000.0
2010-10-18 10:30:00,16.88,16.89,16.86,16.88,38800.0,12.0143,12.0214,12.0,12.0143,38800.0
2010-10-18 10:40:00,16.89,16.89,16.84,16.85,33000.0,12.0214,12.0214,11.9858,11.9929,33000.0
2010-10-18 10:50:00,16.85,16.9,16.85,16.87,31800.0,11.9929,12.0285,11.9929,12.0072,31800.0
2010-10-18 11:00:00,16.88,16.88,16.81,16.83,66200.0,12.0143,12.0143,11.9644,11.9787,66200.0
2010-10-18 11:10:00,16.83,16.83,16.78,16.79,214000.0,11.9787,11.9787,11.9431,11.9502,214000.0
2010-10-18 11:20:00,16.79,16.83,16.79,16.82,28800.0,11.9502,11.9787,11.9502,11.9716,28800.0
2010-10-18 11:30:00,16.83,16.85,16.78,16.8,88400.0,11.9787,11.9929,11.9431,11.9573,88400.0
2010-10-18 11:40:00,16.81,16.81,16.78,16.8,12000.0,11.9644,11.9644,11.9431,11.9573,12000.0
2010-10-18 11:50:00,16.8,16.81,16.77,16.8,49400.0,11.9573,11.9644,11.936,11.9573,49400.0
2010-10-18 12:00:00,16.8,16.8,16.75,16.79,482600.0,11.9573,11.9573,11.9217,11.9502,482600.0
2010-10-18 12:10:00,16.78,16.79,16.77,16.78,45400.0,11.9431,11.9502,11.936,11.9431,45400.0
2010-10-18 12:20:00,16.78,16.78,16.75,16.78,27000.0,11.9431,11.9431,11.9217,11.9431,27000.0
2010-10-18 12:30:00,16.78,16.8,16.77,16.8,26000.0,11.9431,11.9573,11.936,11.9573,26000.0
2010-10-18 12:40:00,16.8,16.8,16.78,16.8,14600.0,11.9573,11.9573,11.9431,11.9573,14600.0
2010-10-18 12:50:00,16.8,16.81,16.78,16.8,61600.0,11.9573,11.9644,11.9431,11.9573,61600.0
2010-10-18 13:00:00,16.8,16.82,16.79,16.81,30000.0,11.9573,11.9716,11.9502,11.9644,30000.0
2010-10-18 13:10:00,16.81,16.82,16.8,16.8,11600.0,11.9644,11.9716,11.9573,11.9573,11600.0
2010-10-18 13:20:00,16.8,16.81,16.79,16.79,20800.0,11.9573,11.9644,11.9502,11.9502,20800.0
2010-10-18 13:30:00,16.8,16.81,16.79,16.81,31200.0,11.9573,11.9644,11.9502,11.9644,31200.0
2010-10-18 13:40:00,16.8,16.82,16.79,16.82,25000.0,11.9573,11.9716,11.9502,11.9716,25000.0
2010-10-18 13:50:00,16.83,16.83,16.8,16.81,42600.0,11.9787,11.9787,11.9573,11.9644,42600.0
2010-10-18 14:00:00,16.81,16.82,16.79,16.81,48800.0,11.9644,11.9716,11.9502,11.9644,48800.0
2010-10-18 14:10:00,16.81,16.82,16.8,16.8,51000.0,11.9644,11.9716,11.9573,11.9573,51000.0
2010-10-18 14:20:00,16.8,16.82,16.79,16.81,47400.0,11.9573,11.9716,11.9502,11.9644,47400.0
2010-10-18 14:30:00,16.81,16.83,16.8,16.82,38000.0,11.9644,11.9787,11.9573,11.9716,38000.0
2010-10-18 14:40:00,16.82,16.84,16.82,16.83,29200.0,11.9716,11.9858,11.9716,11.9787,29200.0
2010-10-18 14:50:00,16.83,16.83,16.82,16.83,21800.0,11.9787,11.9787,11.9716,11.9787,21800.0
2010-10-18 15:00:00,16.83,16.85,16.82,16.85,46200.0,11.9787,11.9929,11.9716,11.9929,46200.0
2010-10-18 15:10:00,16.85,16.85,16.83,16.83,46400.0,11.9929,11.9929,11.9787,11.9787,46400.0
2010-10-18 15:20:00,16.83,16.85,16.83,16.84,44400.0,11.9787,11.9929,11.9787,11.9858,44400.0
2010-10-18 15:30:00,16.84,16.86,16.83,16.85,44000.0,11.9858,12.0,11.9787,11.9929,44000.0
2010-10-18 15:40:00,16.85,16.87,16.84,16.85,75400.0,11.9929,12.0072,11.9858,11.9929,75400.0
2010-10-18 15:50:00,16.84,16.85,16.82,16.83,123600.0,11.9858,11.9929,11.9716,11.9787,123600.0
2010-10-19 09:30:00,16.55,16.68,16.52,16.66,136600.0,11.7794,11.8719,11.758,11.8577,136600.0
2010-10-19 09:40:00,16.67,16.69,16.57,16.57,132600.0,11.8648,11.879,11.7936,11.7936,132600.0
2010-10-19 09:50:00,16.57,16.57,16.5,16.53,133800.0,11.7936,11.7936,11.7438,11.7652,133800.0
2010-10-19 10:00:00,16.52,16.63,16.5,16.63,86800.0,11.758,11.8363,11.7438,11.8363,86800.0
2010-10-19 10:10:00,16.64,16.75,16.61,16.73,93600.0,11.8434,11.9217,11.8221,11.9075,93600.0
2010-10-19 10:20:00,16.72,16.73,16.66,16.7,59400.0,11.9004,11.9075,11.8577,11.8862,59400.0
2010-10-19 10:30:00,16.7,16.75,16.68,16.69,86000.0,11.8862,11.9217,11.8719,11.879,86000.0
2010-10-19 10:40:00,16.7,16.7,16.64,16.69,72000.0,11.8862,11.8862,11.8434,11.879,72000.0
2010-10-19 10:50:00,16.68,16.75,16.67,16.67,98000.0,11.8719,11.9217,11.8648,11.8648,98000.0
2010-10-19 11:00:00,16.68,16.68,16.58,16.58,92400.0,11.8719,11.8719,11.8007,11.8007,92400.0
2010-10-19 11:10:00,16.59,16.6,16.53,16.58,115400.0,11.8079,11.815,11.7652,11.8007,115400.0
2010-10-19 11:20:00,16.58,16.64,16.55,16.61,139000.0,11.8007,11.8434,11.7794,11.8221,139000.0
2010-10-19 11:30:00,16.61,16.67,16.61,16.63,52800.0,11.8221,11.8648,11.8221,11.8363,52800.0
2010-10-19 11:40:00,16.63,16.71,16.63,16.7,41000.0,11.8363,11.8933,11.8363,11.8862,41000.0
2010-10-19 11:50:00,16.7,16.71,16.67,16.7,33200.0,11.8862,11.8933,11.8648,11.8862,33200.0
2010-10-19 12:00:00,16.7,16.71,16.68,16.7,40400.0,11.8862,11.8933,11.8719,11.8862,40400.0
2010-10-19 12:10:00,16.7,16.71,16.67,16.67,37800.0,11.8862,11.8933,11.8648,11.8648,37800.0
2010-10-19 12:20:00,16.67,16.68,16.61,16.61,54000.0,11.8648,11.8719,11.8221,11.8221,54000.0
2010-10-19 12:30:00,16.61,16.63,16.6,16.61,64200.0,11.8221,11.8363,11.815,11.8221,64200.0
2010-10-19 12:40:00,16.61,16.63,16.58,16.59,58800.0,11.8221,11.8363,11.8007,11.8079,58800.0
2010-10-19 12:50:00,16.59,16.63,16.56,16.63,67800.0,11.8079,11.8363,11.7865,11.8363,67800.0
2010-10-19 13:00:00,16.63,16.64,16.61,16.61,37800.0,11.8363,11.8434,11.8221,11.8221,37800.0
2010-10-19 13:10:00,16.62,16.63,16.56,16.58,26600.0,11.8292,11.8363,11.7865,11.8007,26600.0
2010-10-19 13:20:00,16.59,16.6,16.53,16.53,19000.0,11.8079,11.815,11.7652,11.7652,19000.0
2010-10-19 13:30:00,16.53,16.53,16.48,16.5,31000.0,11.7652,11.7652,11.7296,11.7438,31000.0
2010-10-19 13:40:00,16.51,16.52,16.45,16.47,24200.0,11.7509,11.758,11.7082,11.7225,24200.0
2010-10-19 13:50:00,16.47,16.47,16.37,16.37,46600.0,11.7225,11.7225,11.6513,11.6513,46600.0
2010-10-19 14:00:00,16.37,16.37,16.22,16.24,280400.0,11.6513,11.6513,11.5445,11.5588,280400.0
2010-10-19 14:10:00,16.24,16.33,16.22,16.29,148200.0,11.5588,11.6228,11.5445,11.5943,148200.0
2010-10-19 14:20:00,16.3,16.3,16.2,16.22,143000.0,11.6015,11.6015,11.5303,11.5445,143000.0
2010-10-19 14:30:00,16.22,16.26,16.16,16.16,154600.0,11.5445,11.573,11.5018,11.5018,154600.0
2010-10-19 14:40:00,16.17,16.24,16.15,16.23,70400.0,11.5089,11.5588,11.4947,11.5516,70400.0
2010-10-19 14:50:00,16.24,16.25,16.21,16.22,63400.0,11.5588,11.5659,11.5374,11.5445,63400.0
2010-10-19 15:00:00,16.21,16.25,16.16,16.16,103800.0,11.5374,11.5659,11.5018,11.5018,103800.0
2010-10-19 15:10:00,16.16,16.19,16.09,16.1,164600.0,11.5018,11.5232,11.452,11.4591,164600.0
2010-10-19 15:20:00,16.1,16.1,16.04,16.05,145600.0,11.4591,11.4591,11.4164,11.4235,145600.0
2010-10-19 15:30:00,16.05,16.11,16.02,16.1,142200.0,11.4235,11.4662,11.4022,11.4591,142200.0
2010-10-19 15:40:00,16.1,16.11,16.08,16.11,161400.0,11.4591,11.4662,11.4449,11.4662,161400.0
2010-10-19 15:50:00,16.11,16.18,16.09,16.16,186800.0,11.4662,11.516,11.452,11.5018,186800.0
2010-10-20 09:30:00,16.23,16.23,16.05,16.14,204600.0,11.5516,11.5516,11.4235,11.4876,204600.0
2010-10-20 09:40:00,16.15,16.29,16.14,16.26,86000.0,11.4947,11.5943,11.4876,11.573,86000.0
2010-10-20 09:50:00,16.25,16.39,16.25,16.33,330600.0,11.5659,11.6655,11.5659,11.6228,330600.0
2010-10-20 10:00:00,16.33,16.36,16.28,16.31,409600.0,11.6228,11.6442,11.5872,11.6086,409600.0
2010-10-20 10:10:00,16.31,16.37,16.27,16.32,197800.0,11.6086,11.6513,11.5801,11.6157,197800.0
2010-10-20 10:20:00,16.33,16.38,16.32,16.38,64800.0,11.6228,11.6584,11.6157,11.6584,64800.0
2010-10-20 10:30:00,16.38,16.43,16.36,16.37,73800.0,11.6584,11.694,11.6442,11.6513,73800.0
2010-10-20 10:40:00,16.38,16.46,16.37,16.46,49400.0,11.6584,11.7153,11.6513,11.7153,49400.0
2010-10-20 10:50:00,16.45,16.48,16.43,16.45,43800.0,11.7082,11.7296,11.694,11.7082,43800.0
2010-10-20 11:00:00,16.45,16.47,16.41,16.45,30800.0,11.7082,11.7225,11.6797,11.7082,30800.0
2010-10-20 11:10:00,16.45,16.45,16.38,16.39,48200.0,11.7082,11.7082,11.6584,11.6655,48200.0
2010-10-20 11:20:00,16.39,16.43,16.38,16.43,58600.0,11.6655,11.694,11.6584,11.694,58600.0
2010-10-20 11:30:00,16.43,16.47,16.42,16.43,62000.0,11.694,11.7225,11.6869,11.694,62000.0
2010-10-20 11:40:00,16.45,16.45,16.43,16.43,27400.0,11.7082,11.7082,11.694,11.694,27400.0
2010-10-20 11:50:00,16.44,16.44,16.42,16.42,25000.0,11.7011,11.7011,11.6869,11.6869,25000.0
2010-10-20 12:00:00,16.42,16.51,16.42,16.51,92000.0,11.6869,11.7509,11.6869,11.7509,92000.0
2010-10-20 12:10:00,16.5,16.54,16.49,16.52,35400.0,11.7438,11.7723,11.7367,11.758,35400.0
2010-10-20 12:20:00,16.5,16.52,16.5,16.52,35200.0,11.7438,11.758,11.7438,11.758,35200.0
2010-10-20 12:30:00,16.52,16.54,16.52,16.53,42200.0,11.758,11.7723,11.758,11.7652,42200.0
2010-10-20 12:40:00,16.53,16.53,16.47,16.47,170200.0,11.7652,11.7652,11.7225,11.7225,170200.0
2010-10-20 12:50:00,16.47,16.49,16.46,16.49,92400.0,11.7225,11.7367,11.7153,11.7367,92400.0
2010-10-20 13:00:00,16.49,16.57,16.49,16.57,68600.0,11.7367,11.7936,11.7367,11.7936,68600.0
2010-10-20 13:10:00,16.57,16.58,16.54,16.58,66400.0,11.7936,11.8007,11.7723,11.8007,66400.0
2010-10-20 13:20:00,16.58,16.58,16.5,16.52,155600.0,11.8007,11.8007,11.7438,11.758,155600.0
2010-10-20 13:30:00,16.52,16.55,16.52,16.53,51000.0,11.758,11.7794,11.758,11.7652,51000.0
2010-10-20 13:40:00,16.53,16.54,16.52,16.53,48000.0,11.7652,11.7723,11.758,11.7652,48000.0
2010-10-20 13:50:00,16.53,16.53,16.48,16.5,107400.0,11.7652,11.7652,11.7296,11.7438,107400.0
2010-10-20 14:00:00,16.5,16.57,16.47,16.48,171600.0,11.7438,11.7936,11.7225,11.7296,171600.0
2010-10-20 14:10:00,16.48,16.54,16.47,16.52,72200.0,11.7296,11.7723,11.7225,11.758,72200.0
2010-10-20 14:20:00,16.53,16.53,16.5,16.5,52800.0,11.7652,11.7652,11.7438,11.7438,52800.0
2010-10-20 14:30:00,16.5,16.56,16.5,16.54,68000.0,11.7438,11.7865,11.7438,11.7723,68000.0
2010-10-20 14:40:00,16.53,16.55,16.48,16.49,52200.0,11.7652,11.7794,11.7296,11.7367,52200.0
2010-10-20 14:50:00,16.49,16.53,16.49,16.52,47200.0,11.7367,11.7652,11.7367,11.758,47200.0
2010-10-20 15:00:00,16.52,16.53,16.5,16.53,45400.0,11.758,11.7652,11.7438,11.7652,45400.0
2010-10-20 15:10:00,16.52,16.53,16.5,16.51,42200.0,11.758,11.7652,11.7438,11.7509,42200.0
2010-10-20 15:20:00,16.52,16.53,16.5,16.51,90000.0,11.758,11.7652,11.7438,11.7509,90000.0
2010-10-20 15:30:00,16.5,16.52,16.46,16.48,134200.0,11.7438,11.758,11.7153,11.7296,134200.0
2010-10-20 15:40:00,16.48,16.49,16.44,16.47,110200.0,11.7296,11.7367,11.7011,11.7225,110200.0
2010-10-20 15:50:00,16.46,16.49,16.41,16.43,179200.0,11.7153,11.7367,11.6797,11.694,179200.0
2010-10-21 09:30:00,16.56,16.73,16.56,16.65,98000.0,11.7865,11.9075,11.7865,11.8506,98000.0
2010-10-21 09:40:00,16.64,16.68,16.59,16.59,61800.0,11.8434,11.8719,11.8079,11.8079,61800.0
2010-10-21 09:50:00,16.6,16.61,16.56,16.58,47600.0,11.815,11.8221,11.7865,11.8007,47600.0
2010-10-21 10:00:00,16.58,16.64,16.53,16.64,106800.0,11.8007,11.8434,11.7652,11.8434,106800.0
2010-10-21 10:10:00,16.64,16.66,16.61,16.61,99800.0,11.8434,11.8577,11.8221,11.8221,99800.0
2010-10-21 10:20:00,16.62,16.68,16.61,16.64,38800.0,11.8292,11.8719,11.8221,11.8434,38800.0
2010-10-21 10:30:00,16.64,16.68,16.61,16.66,55400.0,11.8434,11.8719,11.8221,11.8577,55400.0
2010-10-21 10:40:00,16.67,16.71,16.66,16.69,54600.0,11.8648,11.8933,11.8577,11.879,54600.0
2010-10-21 10:50:00,16.7,16.73,16.69,16.72,57600.0,11.8862,11.9075,11.879,11.9004,57600.0
2010-10-21 11:00:00,16.72,16.73,16.68,16.71,30400.0,11.9004,11.9075,11.8719,11.8933,30400.0
2010-10-21 11:10:00,16.73,16.73,16.58,16.6,23800.0,11.9075,11.9075,11.8007,11.815,23800.0
2010-10-21 11:20:00,16.61,16.63,16.5,16.58,52800.0,11.8221,11.8363,11.7438,11.8007,52800.0
2010-10-21 11:30:00,16.59,16.6,16.48,16.49,32600.0,11.8079,11.815,11.7296,11.7367,32600.0
2010-10-21 11:40:00,16.49,16.49,16.42,16.43,54200.0,11.7367,11.7367,11.6869,11.694,54200.0
2010-10-21 11:50:00,16.43,16.48,16.39,16.47,84200.0,11.694,11.7296,11.6655,11.7225,84200.0
2010-10-21 12:00:00,16.46,16.46,16.41,16.41,54400.0,11.7153,11.7153,11.6797,11.6797,54400.0
2010-10-21 12:10:00,16.41,16.43,16.38,16.43,57600.0,11.6797,11.694,11.6584,11.694,57600.0
2010-10-21 12:20:00,16.43,16.48,16.41,16.48,46200.0,11.694,11.7296,11.6797,11.7296,46200.0
2010-10-21 12:30:00,16.48,16.49,16.36,16.37,34400.0,11.7296,11.7367,11.6442,11.6513,34400.0
2010-10-21 12:40:00,16.36,16.4,16.33,16.36,360200.0,11.6442,11.6726,11.6228,11.6442,360200.0
2010-10-21 12:50:00,16.35,16.35,16.33,16.34,40000.0,11.637,11.637,11.6228,11.6299,40000.0
2010-10-21 13:00:00,16.35,16.41,16.35,16.38,50600.0,11.637,11.6797,11.637,11.6584,50600.0
2010-10-21 13:10:00,16.39,16.39,16.29,16.32,94200.0,11.6655,11.6655,11.5943,11.6157,94200.0
2010-10-21 13:20:00,16.32,16.32,16.25,16.27,141400.0,11.6157,11.6157,11.5659,11.5801,141400.0
2010-10-21 13:30:00,16.27,16.33,16.25,16.31,105400.0,11.5801,11.6228,11.5659,11.6086,105400.0
2010-10-21 13:40:00,16.3,16.3,16.18,16.19,100200.0,11.6015,11.6015,11.516,11.5232,100200.0
2010-10-21 13:50:00,16.2,16.2,16.11,16.13,97000.0,11.5303,11.5303,11.4662,11.4805,97000.0
2010-10-21 14:00:00,16.13,16.21,16.12,16.19,85800.0,11.4805,11.5374,11.4733,11.5232,85800.0
2010-10-21 14:10:00,16.19,16.23,16.18,16.23,40000.0,11.5232,11.5516,11.516,11.5516,40000.0
2010-10-21 14:20:00,16.23,16.25,16.19,16.24,34400.0,11.5516,11.5659,11.5232,11.5588,34400.0
2010-10-21 14:30:00,16.24,16.25,16.22,16.23,77600.0,11.5588,11.5659,11.5445,11.5516,77600.0
2010-10-21 14:40:00,16.23,16.24,16.18,16.19,80600.0,11.5516,11.5588,11.516,11.5232,80600.0
2010-10-21 14:50:00,16.18,16.19,16.16,16.16,277000.0,11.516,11.5232,11.5018,11.5018,277000.0
2010-10-21 15:00:00,16.16,16.18,16.15,16.15,99600.0,11.5018,11.516,11.4947,11.4947,99600.0
2010-10-21 15:10:00,16.15,16.19,16.14,16.17,309000.0,11.4947,11.5232,11.4876,11.5089,309000.0
2010-10-21 15:20:00,16.17,16.18,16.15,16.17,220600.0,11.5089,11.516,11.4947,11.5089,220600.0
2010-10-21 15:30:00,16.17,16.18,16.14,16.15,222000.0,11.5089,11.516,11.4876,11.4947,222000.0
2010-10-21 15:40:00,16.15,16.16,16.1,16.11,287000.0,11.4947,11.5018,11.4591,11.4662,287000.0
2010-10-21 15:50:00,16.11,16.12,15.99,16.0,1175800.0,11.4662,11.4733,11.3808,11.3879,1175800.0
2010-10-22 09:30:00,16.03,16.06,15.7,16.03,195400.0,11.4093,11.4306,11.1744,11.4093,195400.0
2010-10-22 09:40:00,16.03,16.11,16.03,16.04,132200.0,11.4093,11.4662,11.4093,11.4164,132200.0
2010-10-22 09:50:00,16.03,16.03,15.99,16.01,166000.0,11.4093,11.4093,11.3808,11.395,166000.0
2010-10-22 10:00:00,16.01,16.04,15.99,15.99,251200.0,11.395,11.4164,11.3808,11.3808,251200.0
2010-10-22 10:10:00,15.99,16.02,15.9,15.99,294200.0,11.3808,11.4022,11.3168,11.3808,294200.0
2010-10-22 10:20:00,15.99,16.01,15.97,15.97,151400.0,11.3808,11.395,11.3666,11.3666,151400.0
2010-10-22 10:30:00,15.98,16.03,15.94,15.97,299400.0,11.3737,11.4093,11.3452,11.3666,299400.0
2010-10-22 10:40:00,15.97,16.1,15.93,16.1,138000.0,11.3666,11.4591,11.3381,11.4591,138000.0
2010-10-22 10:50:00,16.1,16.13,16.06,16.06,139400.0,11.4591,11.4805,11.4306,11.4306,139400.0
2010-10-22 11:00:00,16.06,16.06,15.97,15.99,109400.0,11.4306,11.4306,11.3666,11.3808,109400.0
2010-10-22 11:10:00,15.99,16.0,15.92,15.93,110200.0,11.3808,11.3879,11.331,11.3381,110200.0
2010-10-22 11:20:00,15.93,15.96,15.9,15.96,79800.0,11.3381,11.3595,11.3168,11.3595,79800.0
2010-10-22 11:30:00,15.96,16.07,15.96,16.05,140000.0,11.3595,11.4378,11.3595,11.4235,140000.0
2010-10-22 11:40:00,16.05,16.06,15.99,15.99,104000.0,11.4235,11.4306,11.3808,11.3808,104000.0
2010-10-22 11:50:00,15.98,16.0,15.96,15.96,75400.0,11.3737,11.3879,11.3595,11.3595,75400.0
2010-10-22 12:00:00,15.96,16.02,15.93,15.99,183000.0,11.3595,11.4022,11.3381,11.3808,183000.0
2010-10-22 12:10:00,16.0,16.0,15.94,15.97,38800.0,11.3879,11.3879,11.3452,11.3666,38800.0
2010-10-22 12:20:00,15.97,16.05,15.95,16.04,61800.0,11.3666,11.4235,11.3523,11.4164,61800.0
2010-10-22 12:30:00,16.04,16.06,16.0,16.0,52200.0,11.4164,11.4306,11.3879,11.3879,52200.0
2010-10-22 12:40:00,16.0,16.03,15.99,16.02,62000.0,11.3879,11.4093,11.3808,11.4022,62000.0
2010-10-22 12:50:00,16.02,16.03,15.99,16.01,60600.0,11.4022,11.4093,11.3808,11.395,60600.0
2010-10-22 13:00:00,16.02,16.02,15.99,16.02,46000.0,11.4022,11.4022,11.3808,11.4022,46000.0
2010-10-22 13:10:00,16.02,16.06,15.99,16.03,55600.0,11.4022,11.4306,11.3808,11.4093,55600.0
2010-10-22 13:20:00,16.03,16.06,16.02,16.02,58200.0,11.4093,11.4306,11.4022,11.4022,58200.0
2010-10-22 13:30:00,16.02,16.02,15.97,15.97,40000.0,11.4022,11.4022,11.3666,11.3666,40000.0
2010-10-22 13:40:00,15.97,15.99,15.95,15.95,42400.0,11.3666,11.3808,11.3523,11.3523,42400.0
2010-10-22 13:50:00,15.95,15.95,15.9,15.92,70000.0,11.3523,11.3523,11.3168,11.331,70000.0
2010-10-22 14:00:00,15.92,16.0,15.92,16.0,65400.0,11.331,11.3879,11.331,11.3879,65400.0
2010-10-22 14:10:00,16.0,16.0,15.99,15.99,69800.0,11.3879,11.3879,11.3808,11.3808,69800.0
2010-10-22 14:20:00,15.99,16.0,15.99,15.99,64600.0,11.3808,11.3879,11.3808,11.3808,64600.0
2010-10-22 14:30:00,16.0,16.0,15.96,15.99,93200.0,11.3879,11.3879,11.3595,11.3808,93200.0
2010-10-22 14:40:00,15.99,16.02,15.99,15.99,89600.0,11.3808,11.4022,11.3808,11.3808,89600.0
2010-10-22 14:50:00,15.99,16.0,15.99,15.99,75200.0,11.3808,11.3879,11.3808,11.3808,75200.0
2010-10-22 15:00:00,15.99,16.0,15.98,15.99,85800.0,11.3808,11.3879,11.3737,11.3808,85800.0
2010-10-22 15:10:00,15.99,16.0,15.98,16.0,102000.0,11.3808,11.3879,11.3737,11.3879,102000.0
2010-10-22 15:20:00,16.0,16.03,15.99,16.02,151000.0,11.3879,11.4093,11.3808,11.4022,151000.0
2010-10-22 15:30:00,16.01,16.03,15.99,16.0,422400.0,11.395,11.4093,11.3808,11.3879,422400.0
2010-10-22 15:40:00,16.0,16.07,15.99,16.02,406600.0,11.3879,11.4378,11.3808,11.4022,406600.0
2010-10-22 15:50:00,16.03,16.03,15.95,15.96,738400.0,11.4093,11.4093,11.3523,11.3595,738400.0
2010-10-25 09:30:00,16.05,16.11,15.97,16.08,83000.0,11.477,11.5199,11.4198,11.4985,83000.0
2010-10-25 09:40:00,16.09,16.18,16.09,16.17,69600.0,11.5056,11.57,11.5056,11.5628,69600.0
2010-10-25 09:50:00,16.18,16.26,16.16,16.24,49400.0,11.57,11.6272,11.5557,11.6129,49400.0
2010-10-25 10:00:00,16.25,16.33,16.18,16.18,76400.0,11.62,11.6772,11.57,11.57,76400.0
2010-10-25 10:10:00,16.18,16.2,16.14,16.16,45400.0,11.57,11.5843,11.5414,11.5557,45400.0
2010-10-25 10:20:00,16.16,16.17,16.15,16.15,25600.0,11.5557,11.5628,11.5485,11.5485,25600.0
2010-10-25 10:30:00,16.16,16.18,16.07,16.11,51000.0,11.5557,11.57,11.4913,11.5199,51000.0
2010-10-25 10:40:00,16.1,16.13,16.02,16.13,80200.0,11.5128,11.5342,11.4556,11.5342,80200.0
2010-10-25 10:50:00,16.13,16.18,16.13,16.14,48400.0,11.5342,11.57,11.5342,11.5414,48400.0
2010-10-25 11:00:00,16.14,16.18,16.12,16.18,44800.0,11.5414,11.57,11.5271,11.57,44800.0
2010-10-25 11:10:00,16.17,16.21,16.14,16.2,57800.0,11.5628,11.5914,11.5414,11.5843,57800.0
2010-10-25 11:20:00,16.2,16.2,16.15,16.17,24000.0,11.5843,11.5843,11.5485,11.5628,24000.0
2010-10-25 11:30:00,16.18,16.21,16.17,16.18,37400.0,11.57,11.5914,11.5628,11.57,37400.0
2010-10-25 11:40:00,16.17,16.2,16.17,16.19,44600.0,11.5628,11.5843,11.5628,11.5771,44600.0
2010-10-25 11:50:00,16.19,16.2,16.16,16.18,33800.0,11.5771,11.5843,11.5557,11.57,33800.0
2010-10-25 12:00:00,16.18,16.2,16.17,16.18,27800.0,11.57,11.5843,11.5628,11.57,27800.0
2010-10-25 12:10:00,16.18,16.21,16.17,16.18,33400.0,11.57,11.5914,11.5628,11.57,33400.0
2010-10-25 12:20:00,16.18,16.18,16.09,16.1,170200.0,11.57,11.57,11.5056,11.5128,170200.0
2010-10-25 12:30:00,16.1,16.11,16.06,16.1,34600.0,11.5128,11.5199,11.4842,11.5128,34600.0
2010-10-25 12:40:00,16.1,16.11,16.08,16.1,40000.0,11.5128,11.5199,11.4985,11.5128,40000.0
2010-10-25 12:50:00,16.1,16.1,16.05,16.05,38000.0,11.5128,11.5128,11.477,11.477,38000.0
2010-10-25 13:00:00,16.05,16.1,16.05,16.09,69400.0,11.477,11.5128,11.477,11.5056,69400.0
2010-10-25 13:10:00,16.1,16.11,16.08,16.1,34800.0,11.5128,11.5199,11.4985,11.5128,34800.0
2010-10-25 13:20:00,16.1,16.16,16.1,16.14,28200.0,11.5128,11.5557,11.5128,11.5414,28200.0
2010-10-25 13:30:00,16.14,16.16,16.14,16.15,29600.0,11.5414,11.5557,11.5414,11.5485,29600.0
2010-10-25 13:40:00,16.15,16.17,16.15,16.17,41200.0,11.5485,11.5628,11.5485,11.5628,41200.0
2010-10-25 13:50:00,16.16,16.16,16.1,16.1,55800.0,11.5557,11.5557,11.5128,11.5128,55800.0
2010-10-25 14:00:00,16.11,16.15,16.1,16.15,60200.0,11.5199,11.5485,11.5128,11.5485,60200.0
2010-10-25 14:10:00,16.15,16.16,16.08,16.08,82800.0,11.5485,11.5557,11.4985,11.4985,82800.0
2010-10-25 14:20:00,16.08,16.12,16.08,16.09,51600.0,11.4985,11.5271,11.4985,11.5056,51600.0
2010-10-25 14:30:00,16.09,16.09,16.02,16.04,90600.0,11.5056,11.5056,11.4556,11.4699,90600.0
2010-10-25 14:40:00,16.03,16.05,16.0,16.04,70600.0,11.4627,11.477,11.4413,11.4699,70600.0
2010-10-25 14:50:00,16.04,16.05,16.02,16.02,83200.0,11.4699,11.477,11.4556,11.4556,83200.0
2010-10-25 15:00:00,16.03,16.07,16.02,16.06,71000.0,11.4627,11.4913,11.4556,11.4842,71000.0
2010-10-25 15:10:00,16.06,16.09,16.05,16.07,60600.0,11.4842,11.5056,11.477,11.4913,60600.0
2010-10-25 15:20:00,16.06,16.14,16.06,16.12,88200.0,11.4842,11.5414,11.4842,11.5271,88200.0
2010-10-25 15:30:00,16.12,16.13,16.06,16.06,99800.0,11.5271,11.5342,11.4842,11.4842,99800.0
2010-10-25 15:40:00,16.06,16.08,16.0,16.03,191400.0,11.4842,11.4985,11.4413,11.4627,191400.0
2010-10-25 15:50:00,16.03,16.06,15.97,16.02,341000.0,11.4627,11.4842,11.4198,11.4556,341000.0
2010-10-26 09:30:00,15.91,16.0,15.91,15.99,74400.0,11.3769,11.4413,11.3769,11.4341,74400.0
2010-10-26 09:40:00,16.0,16.11,15.99,16.09,93200.0,11.4413,11.5199,11.4341,11.5056,93200.0
2010-10-26 09:50:00,16.09,16.11,16.05,16.11,96600.0,11.5056,11.5199,11.477,11.5199,96600.0
2010-10-26 10:00:00,16.12,16.27,16.12,16.24,115800.0,11.5271,11.6343,11.5271,11.6129,115800.0
2010-10-26 10:10:00,16.24,16.3,16.22,16.29,184400.0,11.6129,11.6558,11.5986,11.6486,184400.0
2010-10-26 10:20:00,16.3,16.33,16.26,16.26,144600.0,11.6558,11.6772,11.6272,11.6272,144600.0
2010-10-26 10:30:00,16.27,16.3,16.15,16.15,69400.0,11.6343,11.6558,11.5485,11.5485,69400.0
2010-10-26 10:40:00,16.16,16.17,16.11,16.16,39000.0,11.5557,11.5628,11.5199,11.5557,39000.0
2010-10-26 10:50:00,16.16,16.24,16.16,16.23,108400.0,11.5557,11.6129,11.5557,11.6057,108400.0
2010-10-26 11:00:00,16.23,16.25,16.1,16.12,49400.0,11.6057,11.62,11.5128,11.5271,49400.0
2010-10-26 11:10:00,16.12,16.16,16.11,16.15,64000.0,11.5271,11.5557,11.5199,11.5485,64000.0
2010-10-26 11:20:00,16.15,16.24,16.15,16.19,293600.0,11.5485,11.6129,11.5485,11.5771,293600.0
2010-10-26 11:30:00,16.18,16.19,16.16,16.18,279000.0,11.57,11.5771,11.5557,11.57,279000.0
2010-10-26 11:40:00,16.17,16.21,16.15,16.2,29800.0,11.5628,11.5914,11.5485,11.5843,29800.0
2010-10-26 11:50:00,16.2,16.23,16.2,16.23,45800.0,11.5843,11.6057,11.5843,11.6057,45800.0
2010-10-26 12:00:00,16.23,16.25,16.2,16.22,171800.0,11.6057,11.62,11.5843,11.5986,171800.0
2010-10-26 12:10:00,16.22,16.27,16.22,16.24,98600.0,11.5986,11.6343,11.5986,11.6129,98600.0
2010-10-26 12:20:00,16.24,16.25,16.23,16.25,58000.0,11.6129,11.62,11.6057,11.62,58000.0
2010-10-26 12:30:00,16.24,16.25,16.2,16.25,41800.0,11.6129,11.62,11.5843,11.62,41800.0
2010-10-26 12:40:00,16.25,16.25,16.2,16.22,30600.0,11.62,11.62,11.5843,11.5986,30600.0
2010-10-26 12:50:00,16.22,16.28,16.22,16.28,52600.0,11.5986,11.6415,11.5986,11.6415,52600.0
2010-10-26 13:00:00,16.28,16.29,16.25,16.28,65000.0,11.6415,11.6486,11.62,11.6415,65000.0
2010-10-26 13:10:00,16.28,16.28,16.25,16.26,39400.0,11.6415,11.6415,11.62,11.6272,39400.0
2010-10-26 13:20:00,16.26,16.28,16.22,16.22,46200.0,11.6272,11.6415,11.5986,11.5986,46200.0
2010-10-26 13:30:00,16.23,16.25,16.23,16.24,22800.0,11.6057,11.62,11.6057,11.6129,22800.0
2010-10-26 13:40:00,16.24,16.26,16.21,16.21,45800.0,11.6129,11.6272,11.5914,11.5914,45800.0
2010-10-26 13:50:00,16.21,16.21,16.16,16.18,50600.0,11.5914,11.5914,11.5557,11.57,50600.0
2010-10-26 14:00:00,16.18,16.22,16.18,16.2,54800.0,11.57,11.5986,11.57,11.5843,54800.0
2010-10-26 14:10:00,16.2,16.25,16.2,16.25,71200.0,11.5843,11.62,11.5843,11.62,71200.0
2010-10-26 14:20:00,16.25,16.27,16.24,16.26,62600.0,11.62,11.6343,11.6129,11.6272,62600.0
2010-10-26 14:30:00,16.25,16.29,16.24,16.27,75000.0,11.62,11.6486,11.6129,11.6343,75000.0
2010-10-26 14:40:00,16.27,16.27,16.24,16.25,46800.0,11.6343,11.6343,11.6129,11.62,46800.0
2010-10-26 14:50:00,16.25,16.28,16.25,16.25,65200.0,11.62,11.6415,11.62,11.62,65200.0
2010-10-26 15:00:00,16.25,16.28,16.25,16.27,72800.0,11.62,11.6415,11.62,11.6343,72800.0
2010-10-26 15:10:00,16.27,16.3,16.27,16.29,73200.0,11.6343,11.6558,11.6343,11.6486,73200.0
2010-10-26 15:20:00,16.29,16.32,16.29,16.3,73400.0,11.6486,11.6701,11.6486,11.6558,73400.0
2010-10-26 15:30:00,16.3,16.3,16.25,16.26,125000.0,11.6558,11.6558,11.62,11.6272,125000.0
2010-10-26 15:40:00,16.26,16.27,16.19,16.21,165400.0,11.6272,11.6343,11.5771,11.5914,165400.0
2010-10-26 15:50:00,16.21,16.25,16.19,16.23,311200.0,11.5914,11.62,11.5771,11.6057,311200.0
2010-10-27 09:30:00,16.08,16.08,15.81,16.0,113000.0,11.4985,11.4985,11.3054,11.4413,113000.0
2010-10-27 09:40:00,16.02,16.1,15.99,16.02,55000.0,11.4556,11.5128,11.4341,11.4556,55000.0
2010-10-27 09:50:00,16.02,16.13,16.02,16.11,118000.0,11.4556,11.5342,11.4556,11.5199,118000.0
2010-10-27 10:00:00,16.12,16.22,16.11,16.13,104400.0,11.5271,11.5986,11.5199,11.5342,104400.0
2010-10-27 10:10:00,16.12,16.14,16.1,16.1,45400.0,11.5271,11.5414,11.5128,11.5128,45400.0
2010-10-27 10:20:00,16.11,16.11,16.08,16.09,83400.0,11.5199,11.5199,11.4985,11.5056,83400.0
2010-10-27 10:30:00,16.09,16.1,16.07,16.09,85800.0,11.5056,11.5128,11.4913,11.5056,85800.0
2010-10-27 10:40:00,16.09,16.1,16.08,16.08,70800.0,11.5056,11.5128,11.4985,11.4985,70800.0
2010-10-27 10:50:00,16.09,16.13,16.06,16.06,109400.0,11.5056,11.5342,11.4842,11.4842,109400.0
2010-10-27 11:00:00,16.06,16.09,15.97,15.99,112600.0,11.4842,11.5056,11.4198,11.4341,112600.0
2010-10-27 11:10:00,15.99,16.05,15.98,15.99,90800.0,11.4341,11.477,11.427,11.4341,90800.0
2010-10-27 11:20:00,15.99,16.02,15.96,15.96,43000.0,11.4341,11.4556,11.4127,11.4127,43000.0
2010-10-27 11:30:00,15.97,15.99,15.9,15.99,115800.0,11.4198,11.4341,11.3698,11.4341,115800.0
2010-10-27 11:40:00,15.99,16.04,15.99,16.02,29000.0,11.4341,11.4699,11.4341,11.4556,29000.0
2010-10-27 11:50:00,16.02,16.07,16.0,16.04,120400.0,11.4556,11.4913,11.4413,11.4699,120400.0
2010-10-27 12:00:00,16.04,16.06,16.02,16.06,62800.0,11.4699,11.4842,11.4556,11.4842,62800.0
2010-10-27 12:10:00,16.05,16.09,16.05,16.06,30800.0,11.477,11.5056,11.477,11.4842,30800.0
2010-10-27 12:20:00,16.06,16.06,16.04,16.04,25000.0,11.4842,11.4842,11.4699,11.4699,25000.0
2010-10-27 12:30:00,16.04,16.06,16.03,16.03,30000.0,11.4699,11.4842,11.4627,11.4627,30000.0
2010-10-27 12:40:00,16.04,16.07,16.03,16.07,36200.0,11.4699,11.4913,11.4627,11.4913,36200.0
2010-10-27 12:50:00,16.07,16.11,16.07,16.11,43800.0,11.4913,11.5199,11.4913,11.5199,43800.0
2010-10-27 13:00:00,16.11,16.11,16.09,16.1,27600.0,11.5199,11.5199,11.5056,11.5128,27600.0
2010-10-27 13:10:00,16.1,16.1,16.02,16.05,30800.0,11.5128,11.5128,11.4556,11.477,30800.0
2010-10-27 13:20:00,16.05,16.11,16.04,16.11,24600.0,11.477,11.5199,11.4699,11.5199,24600.0
2010-10-27 13:30:00,16.1,16.1,16.07,16.08,64600.0,11.5128,11.5128,11.4913,11.4985,64600.0
2010-10-27 13:40:00,16.08,16.11,16.07,16.09,42200.0,11.4985,11.5199,11.4913,11.5056,42200.0
2010-10-27 13:50:00,16.09,16.12,16.06,16.12,62600.0,11.5056,11.5271,11.4842,11.5271,62600.0
2010-10-27 14:00:00,16.12,16.14,16.09,16.14,38800.0,11.5271,11.5414,11.5056,11.5414,38800.0
2010-10-27 14:10:00,16.13,16.13,16.09,16.09,40800.0,11.5342,11.5342,11.5056,11.5056,40800.0
2010-10-27 14:20:00,16.09,16.1,16.06,16.08,94200.0,11.5056,11.5128,11.4842,11.4985,94200.0
2010-10-27 14:30:00,16.08,16.11,16.05,16.11,38200.0,11.4985,11.5199,11.477,11.5199,38200.0
2010-10-27 14:40:00,16.11,16.13,16.09,16.09,61800.0,11.5199,11.5342,11.5056,11.5056,61800.0
2010-10-27 14:50:00,16.09,16.1,16.06,16.06,64000.0,11.5056,11.5128,11.4842,11.4842,64000.0
2010-10-27 15:00:00,16.06,16.08,16.06,16.06,60200.0,11.4842,11.4985,11.4842,11.4842,60200.0
2010-10-27 15:10:00,16.07,16.07,16.01,16.03,57400.0,11.4913,11.4913,11.4484,11.4627,57400.0
2010-10-27 15:20:00,16.04,16.08,16.03,16.06,60600.0,11.4699,11.4985,11.4627,11.4842,60600.0
2010-10-27 15:30:00,16.06,16.1,16.06,16.1,80800.0,11.4842,11.5128,11.4842,11.5128,80800.0
2010-10-27 15:40:00,16.1,16.11,16.08,16.09,77800.0,11.5128,11.5199,11.4985,11.5056,77800.0
2010-10-27 15:50:00,16.08,16.13,16.08,16.11,140400.0,11.4985,11.5342,11.4985,11.5199,140400.0
2010-10-28 09:30:00,16.25,16.43,16.25,16.36,77400.0,11.62,11.7487,11.62,11.6987,77400.0
2010-10-28 09:40:00,16.36,16.39,16.29,16.32,168800.0,11.6987,11.7201,11.6486,11.6701,168800.0
2010-10-28 09:50:00,16.33,16.35,16.3,16.32,121200.0,11.6772,11.6915,11.6558,11.6701,121200.0
2010-10-28 10:00:00,16.32,16.33,16.25,16.25,61400.0,11.6701,11.6772,11.62,11.62,61400.0
2010-10-28 10:10:00,16.25,16.28,16.16,16.16,56800.0,11.62,11.6415,11.5557,11.5557,56800.0
2010-10-28 10:20:00,16.17,16.17,16.12,16.13,69000.0,11.5628,11.5628,11.5271,11.5342,69000.0
2010-10-28 10:30:00,16.12,16.12,16.02,16.03,158200.0,11.5271,11.5271,11.4556,11.4627,158200.0
2010-10-28 10:40:00,16.03,16.1,16.03,16.09,60600.0,11.4627,11.5128,11.4627,11.5056,60600.0
2010-10-28 10:50:00,16.1,16.11,16.07,16.09,59400.0,11.5128,11.5199,11.4913,11.5056,59400.0
2010-10-28 11:00:00,16.09,16.11,16.07,16.1,47000.0,11.5056,11.5199,11.4913,11.5128,47000.0
2010-10-28 11:10:00,16.1,16.17,16.1,16.14,65600.0,11.5128,11.5628,11.5128,11.5414,65600.0
2010-10-28 11:20:00,16.13,16.21,16.12,16.2,74600.0,11.5342,11.5914,11.5271,11.5843,74600.0
2010-10-28 11:30:00,16.19,16.2,16.16,16.17,80200.0,11.5771,11.5843,11.5557,11.5628,80200.0
2010-10-28 11:40:00,16.17,16.17,16.11,16.11,47000.0,11.5628,11.5628,11.5199,11.5199,47000.0
2010-10-28 11:50:00,16.11,16.12,16.08,16.1,60200.0,11.5199,11.5271,11.4985,11.5128,60200.0
2010-10-28 12:00:00,16.09,16.09,16.02,16.05,50600.0,11.5056,11.5056,11.4556,11.477,50600.0
2010-10-28 12:10:00,16.04,16.05,15.99,16.02,58400.0,11.4699,11.477,11.4341,11.4556,58400.0
2010-10-28 12:20:00,16.01,16.04,16.01,16.03,64400.0,11.4484,11.4699,11.4484,11.4627,64400.0
2010-10-28 12:30:00,16.03,16.04,16.02,16.02,34400.0,11.4627,11.4699,11.4556,11.4556,34400.0
2010-10-28 12:40:00,16.03,16.04,16.01,16.02,19000.0,11.4627,11.4699,11.4484,11.4556,19000.0
2010-10-28 12:50:00,16.03,16.05,16.0,16.0,32200.0,11.4627,11.477,11.4413,11.4413,32200.0
2010-10-28 13:00:00,16.0,16.05,15.99,16.04,34200.0,11.4413,11.477,11.4341,11.4699,34200.0
2010-10-28 13:10:00,16.05,16.13,16.04,16.05,56600.0,11.477,11.5342,11.4699,11.477,56600.0
2010-10-28 13:20:00,16.06,16.08,16.05,16.06,56600.0,11.4842,11.4985,11.477,11.4842,56600.0
2010-10-28 13:30:00,16.06,16.1,16.05,16.09,79200.0,11.4842,11.5128,11.477,11.5056,79200.0
2010-10-28 13:40:00,16.09,16.09,16.07,16.08,47800.0,11.5056,11.5056,11.4913,11.4985,47800.0
2010-10-28 13:50:00,16.09,16.13,16.09,16.11,39000.0,11.5056,11.5342,11.5056,11.5199,39000.0
2010-10-28 14:00:00,16.12,16.17,16.11,16.17,57600.0,11.5271,11.5628,11.5199,11.5628,57600.0
2010-10-28 14:10:00,16.17,16.18,16.16,16.16,33800.0,11.5628,11.57,11.5557,11.5557,33800.0
2010-10-28 14:20:00,16.16,16.18,16.15,16.17,59800.0,11.5557,11.57,11.5485,11.5628,59800.0
2010-10-28 14:30:00,16.17,16.18,16.15,16.17,71000.0,11.5628,11.57,11.5485,11.5628,71000.0
2010-10-28 14:40:00,16.17,16.22,16.15,16.22,91600.0,11.5628,11.5986,11.5485,11.5986,91600.0
2010-10-28 14:50:00,16.22,16.22,16.2,16.22,54000.0,11.5986,11.5986,11.5843,11.5986,54000.0
2010-10-28 15:00:00,16.22,16.22,16.18,16.22,66000.0,11.5986,11.5986,11.57,11.5986,66000.0
2010-10-28 15:10:00,16.22,16.23,16.2,16.21,71200.0,11.5986,11.6057,11.5843,11.5914,71200.0
2010-10-28 15:20:00,16.21,16.21,16.18,16.2,84200.0,11.5914,11.5914,11.57,11.5843,84200.0
2010-10-28 15:30:00,16.2,16.25,16.19,16.22,118200.0,11.5843,11.62,11.5771,11.5986,118200.0
2010-10-28 15:40:00,16.22,16.25,16.21,16.25,185800.0,11.5986,11.62,11.5914,11.62,185800.0
2010-10-28 15:50:00,16.25,16.25,16.19,16.2,167400.0,11.62,11.62,11.5771,11.5843,167400.0
2010-10-29 09:30:00,16.13,16.18,16.13,16.13,31800.0,11.5342,11.57,11.5342,11.5342,31800.0
2010-10-29 09:40:00,16.14,16.18,16.09,16.18,45600.0,11.5414,11.57,11.5056,11.57,45600.0
2010-10-29 09:50:00,16.18,16.18,16.03,16.08,48600.0,11.57,11.57,11.4627,11.4985,48600.0
2010-10-29 10:00:00,16.07,16.27,16.06,16.21,53600.0,11.4913,11.6343,11.4842,11.5914,53600.0
2010-10-29 10:10:00,16.2,16.2,16.17,16.2,23600.0,11.5843,11.5843,11.5628,11.5843,23600.0
2010-10-29 10:20:00,16.2,16.22,16.18,16.19,44400.0,11.5843,11.5986,11.57,11.5771,44400.0
2010-10-29 10:30:00,16.2,16.2,16.14,16.14,34200.0,11.5843,11.5843,11.5414,11.5414,34200.0
2010-10-29 10:40:00,16.15,16.18,16.1,16.11,33200.0,11.5485,11.57,11.5128,11.5199,33200.0
2010-10-29 10:50:00,16.12,16.17,16.09,16.17,15800.0,11.5271,11.5628,11.5056,11.5628,15800.0
2010-10-29 11:00:00,16.17,16.17,16.14,16.16,22800.0,11.5628,11.5628,11.5414,11.5557,22800.0
2010-10-29 11:10:00,16.16,16.17,16.11,16.15,23800.0,11.5557,11.5628,11.5199,11.5485,23800.0
2010-10-29 11:20:00,16.15,16.18,16.14,16.16,65600.0,11.5485,11.57,11.5414,11.5557,65600.0
2010-10-29 11:30:00,16.16,16.17,16.1,16.13,36600.0,11.5557,11.5628,11.5128,11.5342,36600.0
2010-10-29 11:40:00,16.13,16.13,16.09,16.1,55800.0,11.5342,11.5342,11.5056,11.5128,55800.0
2010-10-29 11:50:00,16.1,16.13,16.09,16.09,44800.0,11.5128,11.5342,11.5056,11.5056,44800.0
2010-10-29 12:00:00,16.1,16.1,16.06,16.06,45200.0,11.5128,11.5128,11.4842,11.4842,45200.0
2010-10-29 12:10:00,16.06,16.11,16.06,16.1,44000.0,11.4842,11.5199,11.4842,11.5128,44000.0
2010-10-29 12:20:00,16.1,16.12,16.09,16.11,22600.0,11.5128,11.5271,11.5056,11.5199,22600.0
2010-10-29 12:30:00,16.11,16.15,16.11,16.14,29200.0,11.5199,11.5485,11.5199,11.5414,29200.0
2010-10-29 12:40:00,16.14,16.14,16.09,16.1,10200.0,11.5414,11.5414,11.5056,11.5128,10200.0
2010-10-29 12:50:00,16.1,16.14,16.1,16.14,11600.0,11.5128,11.5414,11.5128,11.5414,11600.0
2010-10-29 13:00:00,16.15,16.16,16.14,16.14,15800.0,11.5485,11.5557,11.5414,11.5414,15800.0
2010-10-29 13:10:00,16.13,16.13,16.09,16.1,17200.0,11.5342,11.5342,11.5056,11.5128,17200.0
2010-10-29 13:20:00,16.11,16.11,16.08,16.09,43800.0,11.5199,11.5199,11.4985,11.5056,43800.0
2010-10-29 13:30:00,16.09,16.09,16.08,16.09,13000.0,11.5056,11.5056,11.4985,11.5056,13000.0
2010-10-29 13:40:00,16.09,16.09,16.06,16.08,36200.0,11.5056,11.5056,11.4842,11.4985,36200.0
2010-10-29 13:50:00,16.08,16.1,16.07,16.08,52600.0,11.4985,11.5128,11.4913,11.4985,52600.0
2010-10-29 14:00:00,16.08,16.11,16.07,16.08,72400.0,11.4985,11.5199,11.4913,11.4985,72400.0
2010-10-29 14:10:00,16.09,16.13,16.08,16.13,99000.0,11.5056,11.5342,11.4985,11.5342,99000.0
2010-10-29 14:20:00,16.14,16.14,16.1,16.1,75000.0,11.5414,11.5414,11.5128,11.5128,75000.0
2010-10-29 14:30:00,16.11,16.12,16.1,16.11,37600.0,11.5199,11.5271,11.5128,11.5199,37600.0
2010-10-29 14:40:00,16.11,16.15,16.11,16.14,47400.0,11.5199,11.5485,11.5199,11.5414,47400.0
2010-10-29 14:50:00,16.14,16.18,16.14,16.17,35000.0,11.5414,11.57,11.5414,11.5628,35000.0
2010-10-29 15:00:00,16.17,16.17,16.13,16.14,54200.0,11.5628,11.5628,11.5342,11.5414,54200.0
2010-10-29 15:10:00,16.13,16.19,16.13,16.19,69400.0,11.5342,11.5771,11.5342,11.5771,69400.0
2010-10-29 15:20:00,16.19,16.22,16.18,16.21,101600.0,11.5771,11.5986,11.57,11.5914,101600.0
2010-10-29 15:30:00,16.21,16.22,16.19,16.21,85000.0,11.5914,11.5986,11.5771,11.5914,85000.0
2010-10-29 15:40:00,16.21,16.21,16.16,16.18,157400.0,11.5914,11.5914,11.5557,11.57,157400.0
2010-10-29 15:50:00,16.18,16.22,16.16,16.21,287200.0,11.57,11.5986,11.5557,11.5914,287200.0
2010-11-01 09:30:00,16.71,16.98,16.71,16.75,230200.0,11.949,12.142,11.949,11.9776,230200.0
2010-11-01 09:40:00,16.75,16.81,16.72,16.72,95200.0,11.9776,12.0205,11.9561,11.9561,95200.0
2010-11-01 09:50:00,16.72,16.75,16.65,16.72,154600.0,11.9561,11.9776,11.9061,11.9561,154600.0
2010-11-01 10:00:00,16.73,16.84,16.72,16.73,113000.0,11.9633,12.0419,11.9561,11.9633,113000.0
2010-11-01 10:10:00,16.73,16.73,16.65,16.69,52200.0,11.9633,11.9633,11.9061,11.9347,52200.0
2010-11-01 10:20:00,16.7,16.72,16.68,16.7,99800.0,11.9418,11.9561,11.9275,11.9418,99800.0
2010-11-01 10:30:00,16.7,16.7,16.6,16.61,77200.0,11.9418,11.9418,11.8703,11.8775,77200.0
2010-11-01 10:40:00,16.6,16.62,16.59,16.61,80200.0,11.8703,11.8846,11.8632,11.8775,80200.0
2010-11-01 10:50:00,16.61,16.62,16.56,16.58,56200.0,11.8775,11.8846,11.8417,11.856,56200.0
2010-11-01 11:00:00,16.58,16.58,16.49,16.49,57000.0,11.856,11.856,11.7917,11.7917,57000.0
2010-11-01 11:10:00,16.5,16.51,16.46,16.47,64400.0,11.7988,11.806,11.7702,11.7773,64400.0
2010-11-01 11:20:00,16.47,16.47,16.38,16.39,51600.0,11.7773,11.7773,11.713,11.7201,51600.0
2010-11-01 11:30:00,16.39,16.4,16.36,16.38,58600.0,11.7201,11.7273,11.6987,11.713,58600.0
2010-11-01 11:40:00,16.37,16.4,16.36,16.39,79600.0,11.7058,11.7273,11.6987,11.7201,79600.0
2010-11-01 11:50:00,16.39,16.43,16.39,16.43,63800.0,11.7201,11.7487,11.7201,11.7487,63800.0
2010-11-01 12:00:00,16.43,16.44,16.39,16.39,32600.0,11.7487,11.7559,11.7201,11.7201,32600.0
2010-11-01 12:10:00,16.39,16.41,16.38,16.41,62600.0,11.7201,11.7344,11.713,11.7344,62600.0
2010-11-01 12:20:00,16.41,16.43,16.4,16.43,34200.0,11.7344,11.7487,11.7273,11.7487,34200.0
2010-11-01 12:30:00,16.42,16.42,16.39,16.42,30400.0,11.7416,11.7416,11.7201,11.7416,30400.0
2010-11-01 12:40:00,16.43,16.45,16.42,16.42,35400.0,11.7487,11.763,11.7416,11.7416,35400.0
2010-11-01 12:50:00,16.42,16.42,16.38,16.39,59800.0,11.7416,11.7416,11.713,11.7201,59800.0
2010-11-01 13:00:00,16.39,16.42,16.38,16.41,49000.0,11.7201,11.7416,11.713,11.7344,49000.0
2010-11-01 13:10:00,16.41,16.43,16.4,16.42,31000.0,11.7344,11.7487,11.7273,11.7416,31000.0
2010-11-01 13:20:00,16.42,16.42,16.38,16.39,33600.0,11.7416,11.7416,11.713,11.7201,33600.0
2010-11-01 13:30:00,16.39,16.4,16.38,16.38,45600.0,11.7201,11.7273,11.713,11.713,45600.0
2010-11-01 13:40:00,16.38,16.45,16.38,16.45,45800.0,11.713,11.763,11.713,11.763,45800.0
2010-11-01 13:50:00,16.45,16.46,16.45,16.46,33200.0,11.763,11.7702,11.763,11.7702,33200.0
2010-11-01 14:00:00,16.46,16.46,16.42,16.42,55400.0,11.7702,11.7702,11.7416,11.7416,55400.0
2010-11-01 14:10:00,16.42,16.43,16.4,16.43,52600.0,11.7416,11.7487,11.7273,11.7487,52600.0
2010-11-01 14:20:00,16.43,16.48,16.43,16.43,73800.0,11.7487,11.7845,11.7487,11.7487,73800.0
2010-11-01 14:30:00,16.43,16.46,16.4,16.4,67200.0,11.7487,11.7702,11.7273,11.7273,67200.0
2010-11-01 14:40:00,16.4,16.4,16.38,16.38,105200.0,11.7273,11.7273,11.713,11.713,105200.0
2010-11-01 14:50:00,16.38,16.42,16.38,16.42,56800.0,11.713,11.7416,11.713,11.7416,56800.0
2010-11-01 15:00:00,16.42,16.43,16.36,16.39,123600.0,11.7416,11.7487,11.6987,11.7201,123600.0
2010-11-01 15:10:00,16.39,16.4,16.36,16.38,109600.0,11.7201,11.7273,11.6987,11.713,109600.0
2010-11-01 15:20:00,16.38,16.41,16.37,16.38,117600.0,11.713,11.7344,11.7058,11.713,117600.0
2010-11-01 15:30:00,16.38,16.39,16.35,16.39,171000.0,11.713,11.7201,11.6915,11.7201,171000.0
2010-11-01 15:40:00,16.38,16.43,16.38,16.41,210200.0,11.713,11.7487,11.713,11.7344,210200.0
2010-11-01 15:50:00,16.41,16.43,16.4,16.42,208800.0,11.7344,11.7487,11.7273,11.7416,208800.0
2010-11-02 09:30:00,16.61,16.72,16.56,16.63,82600.0,11.8775,11.9561,11.8417,11.8918,82600.0
2010-11-02 09:40:00,16.63,16.67,16.54,16.55,125000.0,11.8918,11.9204,11.8274,11.8346,125000.0
2010-11-02 09:50:00,16.54,16.66,16.54,16.65,74400.0,11.8274,11.9132,11.8274,11.9061,74400.0
2010-11-02 10:00:00,16.66,16.75,16.64,16.75,99000.0,11.9132,11.9776,11.8989,11.9776,99000.0
2010-11-02 10:10:00,16.75,16.76,16.64,16.71,69400.0,11.9776,11.9847,11.8989,11.949,69400.0
2010-11-02 10:20:00,16.71,16.72,16.66,16.67,43200.0,11.949,11.9561,11.9132,11.9204,43200.0
2010-11-02 10:30:00,16.68,16.71,16.64,16.68,73000.0,11.9275,11.949,11.8989,11.9275,73000.0
2010-11-02 10:40:00,16.68,16.76,16.67,16.75,86400.0,11.9275,11.9847,11.9204,11.9776,86400.0
2010-11-02 10:50:00,16.75,16.79,16.74,16.78,68400.0,11.9776,12.0062,11.9704,11.999,68400.0
2010-11-02 11:00:00,16.77,16.83,16.75,16.76,128000.0,11.9919,12.0348,11.9776,11.9847,128000.0
2010-11-02 11:10:00,16.77,16.78,16.75,16.77,75400.0,11.9919,11.999,11.9776,11.9919,75400.0
2010-11-02 11:20:00,16.78,16.82,16.77,16.81,43000.0,11.999,12.0276,11.9919,12.0205,43000.0
2010-11-02 11:30:00,16.81,16.92,16.8,16.92,139400.0,12.0205,12.0991,12.0133,12.0991,139400.0
2010-11-02 11:40:00,16.91,16.91,16.86,16.88,39000.0,12.092,12.092,12.0562,12.0705,39000.0
2010-11-02 11:50:00,16.88,16.93,16.88,16.92,58200.0,12.0705,12.1063,12.0705,12.0991,58200.0
2010-11-02 12:00:00,16.92,16.93,16.91,16.92,47200.0,12.0991,12.1063,12.092,12.0991,47200.0
2010-11-02 12:10:00,16.92,16.95,16.9,16.94,40200.0,12.0991,12.1206,12.0848,12.1134,40200.0
2010-11-02 12:20:00,16.94,16.95,16.93,16.93,45400.0,12.1134,12.1206,12.1063,12.1063,45400.0
2010-11-02 12:30:00,16.93,16.96,16.93,16.96,156800.0,12.1063,12.1277,12.1063,12.1277,156800.0
2010-11-02 12:40:00,16.96,17.0,16.95,16.96,132000.0,12.1277,12.1563,12.1206,12.1277,132000.0
2010-11-02 12:50:00,16.96,16.99,16.95,16.99,53800.0,12.1277,12.1492,12.1206,12.1492,53800.0
2010-11-02 13:00:00,16.99,17.06,16.99,17.06,97800.0,12.1492,12.1992,12.1492,12.1992,97800.0
2010-11-02 13:10:00,17.06,17.1,17.05,17.08,77200.0,12.1992,12.2278,12.1921,12.2135,77200.0
2010-11-02 13:20:00,17.07,17.08,17.06,17.08,49200.0,12.2064,12.2135,12.1992,12.2135,49200.0
2010-11-02 13:30:00,17.08,17.12,17.07,17.1,131400.0,12.2135,12.2422,12.2064,12.2278,131400.0
2010-11-02 13:40:00,17.1,17.18,17.1,17.14,166800.0,12.2278,12.2851,12.2278,12.2565,166800.0
2010-11-02 13:50:00,17.15,17.22,17.15,17.22,70800.0,12.2636,12.3137,12.2636,12.3137,70800.0
2010-11-02 14:00:00,17.21,17.22,17.17,17.19,110600.0,12.3065,12.3137,12.2779,12.2922,110600.0
2010-11-02 14:10:00,17.2,17.2,17.1,17.1,130800.0,12.2994,12.2994,12.2278,12.2278,130800.0
2010-11-02 14:20:00,17.11,17.13,17.04,17.13,102400.0,12.235,12.2493,12.1849,12.2493,102400.0
2010-11-02 14:30:00,17.13,17.13,17.09,17.09,55200.0,12.2493,12.2493,12.2207,12.2207,55200.0
2010-11-02 14:40:00,17.09,17.11,17.03,17.04,58600.0,12.2207,12.235,12.1778,12.1849,58600.0
2010-11-02 14:50:00,17.04,17.08,17.03,17.03,75200.0,12.1849,12.2135,12.1778,12.1778,75200.0
2010-11-02 15:00:00,17.04,17.05,17.0,17.0,194200.0,12.1849,12.1921,12.1563,12.1563,194200.0
2010-11-02 15:10:00,17.0,17.03,17.0,17.03,47800.0,12.1563,12.1778,12.1563,12.1778,47800.0
2010-11-02 15:20:00,17.03,17.03,17.0,17.0,64400.0,12.1778,12.1778,12.1563,12.1563,64400.0
2010-11-02 15:30:00,17.0,17.0,16.99,17.0,210800.0,12.1563,12.1563,12.1492,12.1563,210800.0
2010-11-02 15:40:00,16.99,17.01,16.99,17.0,196600.0,12.1492,12.1635,12.1492,12.1563,196600.0
2010-11-02 15:50:00,17.01,17.03,17.0,17.02,264800.0,12.1635,12.1778,12.1563,12.1706,264800.0
2010-11-03 09:30:00,17.08,17.18,17.03,17.14,81600.0,12.2135,12.2851,12.1778,12.2565,81600.0
2010-11-03 09:40:00,17.14,17.14,17.08,17.11,81600.0,12.2565,12.2565,12.2135,12.235,81600.0
2010-11-03 09:50:00,17.11,17.2,17.11,17.2,86000.0,12.235,12.2994,12.235,12.2994,86000.0
2010-11-03 10:00:00,17.2,17.24,17.15,17.16,94600.0,12.2994,12.328,12.2636,12.2708,94600.0
2010-11-03 10:10:00,17.17,17.18,17.15,17.15,50200.0,12.2779,12.2851,12.2636,12.2636,50200.0
2010-11-03 10:20:00,17.15,17.17,17.12,17.13,87600.0,12.2636,12.2779,12.2422,12.2493,87600.0
2010-11-03 10:30:00,17.13,17.16,17.11,17.13,88200.0,12.2493,12.2708,12.235,12.2493,88200.0
2010-11-03 10:40:00,17.13,17.13,17.0,17.03,94800.0,12.2493,12.2493,12.1563,12.1778,94800.0
2010-11-03 10:50:00,17.03,17.06,17.01,17.02,79800.0,12.1778,12.1992,12.1635,12.1706,79800.0
2010-11-03 11:00:00,17.03,17.04,17.0,17.0,94000.0,12.1778,12.1849,12.1563,12.1563,94000.0
2010-11-03 11:10:00,17.0,17.03,16.97,17.0,143800.0,12.1563,12.1778,12.1349,12.1563,143800.0
2010-11-03 11:20:00,17.0,17.0,16.96,16.99,50600.0,12.1563,12.1563,12.1277,12.1492,50600.0
2010-11-03 11:30:00,16.99,17.06,16.98,17.06,49000.0,12.1492,12.1992,12.142,12.1992,49000.0
2010-11-03 11:40:00,17.06,17.09,17.05,17.07,80000.0,12.1992,12.2207,12.1921,12.2064,80000.0
2010-11-03 11:50:00,17.07,17.07,17.0,17.0,42200.0,12.2064,12.2064,12.1563,12.1563,42200.0
2010-11-03 12:00:00,17.01,17.01,16.95,16.97,101000.0,12.1635,12.1635,12.1206,12.1349,101000.0
2010-11-03 12:10:00,16.97,16.98,16.96,16.96,45000.0,12.1349,12.142,12.1277,12.1277,45000.0
2010-11-03 12:20:00,16.96,16.98,16.96,16.96,54200.0,12.1277,12.142,12.1277,12.1277,54200.0
2010-11-03 12:30:00,16.96,17.0,16.96,17.0,46800.0,12.1277,12.1563,12.1277,12.1563,46800.0
2010-11-03 12:40:00,17.0,17.02,17.0,17.01,35000.0,12.1563,12.1706,12.1563,12.1635,35000.0
2010-11-03 12:50:00,17.0,17.04,17.0,17.0,29200.0,12.1563,12.1849,12.1563,12.1563,29200.0
2010-11-03 13:00:00,17.01,17.09,17.0,17.08,75600.0,12.1635,12.2207,12.1563,12.2135,75600.0
2010-11-03 13:10:00,17.07,17.07,17.0,17.0,19600.0,12.2064,12.2064,12.1563,12.1563,19600.0
2010-11-03 13:20:00,17.0,17.0,16.99,16.99,47600.0,12.1563,12.1563,12.1492,12.1492,47600.0
2010-11-03 13:30:00,16.99,17.0,16.97,16.98,39400.0,12.1492,12.1563,12.1349,12.142,39400.0
2010-11-03 13:40:00,16.98,16.99,16.96,16.98,28600.0,12.142,12.1492,12.1277,12.142,28600.0
2010-11-03 13:50:00,16.98,17.0,16.98,16.99,30000.0,12.142,12.1563,12.142,12.1492,30000.0
2010-11-03 14:00:00,16.99,17.06,16.98,17.06,64200.0,12.1492,12.1992,12.142,12.1992,64200.0
2010-11-03 14:10:00,17.06,17.13,16.99,17.1,110400.0,12.1992,12.2493,12.1492,12.2278,110400.0
2010-11-03 14:20:00,17.09,17.16,16.93,16.96,138400.0,12.2207,12.2708,12.1063,12.1277,138400.0
2010-11-03 14:30:00,16.96,17.06,16.91,17.03,105000.0,12.1277,12.1992,12.092,12.1778,105000.0
2010-11-03 14:40:00,17.02,17.08,17.0,17.06,80200.0,12.1706,12.2135,12.1563,12.1992,80200.0
2010-11-03 14:50:00,17.05,17.15,17.05,17.13,57600.0,12.1921,12.2636,12.1921,12.2493,57600.0
2010-11-03 15:00:00,17.13,17.18,17.11,17.17,94600.0,12.2493,12.2851,12.235,12.2779,94600.0
2010-11-03 15:10:00,17.17,17.23,17.17,17.2,156800.0,12.2779,12.3208,12.2779,12.2994,156800.0
2010-11-03 15:20:00,17.2,17.21,17.15,17.17,104000.0,12.2994,12.3065,12.2636,12.2779,104000.0
2010-11-03 15:30:00,17.17,17.18,17.11,17.13,215200.0,12.2779,12.2851,12.235,12.2493,215200.0
2010-11-03 15:40:00,17.13,17.14,17.09,17.14,121800.0,12.2493,12.2565,12.2207,12.2565,121800.0
2010-11-03 15:50:00,17.14,17.17,17.14,17.16,127600.0,12.2565,12.2779,12.2565,12.2708,127600.0
2010-11-04 09:30:00,17.43,17.68,17.4,17.63,132800.0,12.4638,12.6426,12.4424,12.6068,132800.0
2010-11-04 09:40:00,17.64,17.7,17.61,17.61,138000.0,12.614,12.6569,12.5925,12.5925,138000.0
2010-11-04 09:50:00,17.61,17.7,17.59,17.61,67200.0,12.5925,12.6569,12.5782,12.5925,67200.0
2010-11-04 10:00:00,17.61,17.61,17.53,17.56,82000.0,12.5925,12.5925,12.5353,12.5568,82000.0
2010-11-04 10:10:00,17.56,17.57,17.5,17.51,77000.0,12.5568,12.5639,12.5139,12.521,77000.0
2010-11-04 10:20:00,17.5,17.51,17.48,17.5,112800.0,12.5139,12.521,12.4996,12.5139,112800.0
2010-11-04 10:30:00,17.5,17.52,17.48,17.51,122800.0,12.5139,12.5282,12.4996,12.521,122800.0
2010-11-04 10:40:00,17.51,17.52,17.39,17.43,138400.0,12.521,12.5282,12.4352,12.4638,138400.0
2010-11-04 10:50:00,17.43,17.49,17.43,17.48,42600.0,12.4638,12.5067,12.4638,12.4996,42600.0
2010-11-04 11:00:00,17.49,17.59,17.48,17.59,66000.0,12.5067,12.5782,12.4996,12.5782,66000.0
2010-11-04 11:10:00,17.59,17.65,17.58,17.63,65400.0,12.5782,12.6211,12.5711,12.6068,65400.0
2010-11-04 11:20:00,17.62,17.66,17.6,17.61,52000.0,12.5997,12.6283,12.5854,12.5925,52000.0
2010-11-04 11:30:00,17.62,17.67,17.62,17.67,31600.0,12.5997,12.6354,12.5997,12.6354,31600.0
2010-11-04 11:40:00,17.67,17.67,17.64,17.65,29800.0,12.6354,12.6354,12.614,12.6211,29800.0
2010-11-04 11:50:00,17.65,17.66,17.63,17.64,41400.0,12.6211,12.6283,12.6068,12.614,41400.0
2010-11-04 12:00:00,17.64,17.64,17.58,17.6,95000.0,12.614,12.614,12.5711,12.5854,95000.0
2010-11-04 12:10:00,17.6,17.65,17.59,17.65,41000.0,12.5854,12.6211,12.5782,12.6211,41000.0
2010-11-04 12:20:00,17.65,17.68,17.65,17.67,43600.0,12.6211,12.6426,12.6211,12.6354,43600.0
2010-11-04 12:30:00,17.67,17.72,17.66,17.7,50800.0,12.6354,12.6712,12.6283,12.6569,50800.0
2010-11-04 12:40:00,17.69,17.72,17.68,17.68,24600.0,12.6497,12.6712,12.6426,12.6426,24600.0
2010-11-04 12:50:00,17.68,17.72,17.68,17.72,38000.0,12.6426,12.6712,12.6426,12.6712,38000.0
2010-11-04 13:00:00,17.72,17.74,17.71,17.73,58200.0,12.6712,12.6855,12.664,12.6783,58200.0
2010-11-04 13:10:00,17.73,17.73,17.69,17.71,26600.0,12.6783,12.6783,12.6497,12.664,26600.0
2010-11-04 13:20:00,17.71,17.74,17.7,17.73,37600.0,12.664,12.6855,12.6569,12.6783,37600.0
2010-11-04 13:30:00,17.73,17.74,17.68,17.7,129000.0,12.6783,12.6855,12.6426,12.6569,129000.0
2010-11-04 13:40:00,17.7,17.7,17.64,17.65,146000.0,12.6569,12.6569,12.614,12.6211,146000.0
2010-11-04 13:50:00,17.65,17.67,17.64,17.64,37600.0,12.6211,12.6354,12.614,12.614,37600.0
2010-11-04 14:00:00,17.64,17.65,17.61,17.63,28200.0,12.614,12.6211,12.5925,12.6068,28200.0
2010-11-04 14:10:00,17.63,17.66,17.62,17.66,48800.0,12.6068,12.6283,12.5997,12.6283,48800.0
2010-11-04 14:20:00,17.66,17.68,17.64,17.67,69000.0,12.6283,12.6426,12.614,12.6354,69000.0
2010-11-04 14:30:00,17.67,17.74,17.67,17.73,43200.0,12.6354,12.6855,12.6354,12.6783,43200.0
2010-11-04 14:40:00,17.73,17.74,17.72,17.72,60600.0,12.6783,12.6855,12.6712,12.6712,60600.0
2010-11-04 14:50:00,17.72,17.74,17.71,17.73,102400.0,12.6712,12.6855,12.664,12.6783,102400.0
2010-11-04 15:00:00,17.73,17.75,17.73,17.75,109400.0,12.6783,12.6927,12.6783,12.6927,109400.0
2010-11-04 15:10:00,17.75,17.81,17.75,17.79,150800.0,12.6927,12.7356,12.6927,12.7213,150800.0
2010-11-04 15:20:00,17.79,17.83,17.78,17.83,202000.0,12.7213,12.7499,12.7141,12.7499,202000.0
2010-11-04 15:30:00,17.83,17.92,17.81,17.88,475400.0,12.7499,12.8142,12.7356,12.7856,475400.0
2010-11-04 15:40:00,17.88,17.95,17.88,17.95,407200.0,12.7856,12.8357,12.7856,12.8357,407200.0
2010-11-04 15:50:00,17.95,18.0,17.93,17.95,764400.0,12.8357,12.8714,12.8214,12.8357,764400.0
2010-11-05 09:30:00,17.95,18.13,17.92,18.1,94800.0,12.8357,12.9644,12.8142,12.9429,94800.0
2010-11-05 09:40:00,18.09,18.1,18.03,18.07,112200.0,12.9358,12.9429,12.8929,12.9215,112200.0
2010-11-05 09:50:00,18.07,18.15,18.04,18.11,98600.0,12.9215,12.9787,12.9,12.9501,98600.0
2010-11-05 10:00:00,18.11,18.2,18.11,18.17,193000.0,12.9501,13.0144,12.9501,12.993,193000.0
2010-11-05 10:10:00,18.17,18.21,18.11,18.18,322800.0,12.993,13.0216,12.9501,13.0001,322800.0
2010-11-05 10:20:00,18.18,18.28,18.18,18.27,220000.0,13.0001,13.0716,13.0001,13.0645,220000.0
2010-11-05 10:30:00,18.27,18.41,18.25,18.36,216400.0,13.0645,13.1646,13.0502,13.1288,216400.0
2010-11-05 10:40:00,18.36,18.38,18.28,18.3,115000.0,13.1288,13.1432,13.0716,13.0859,115000.0
2010-11-05 10:50:00,18.31,18.39,18.3,18.36,117600.0,13.0931,13.1503,13.0859,13.1288,117600.0
2010-11-05 11:00:00,18.38,18.38,18.34,18.38,168000.0,13.1432,13.1432,13.1145,13.1432,168000.0
2010-11-05 11:10:00,18.38,18.39,18.29,18.29,236800.0,13.1432,13.1503,13.0788,13.0788,236800.0
2010-11-05 11:20:00,18.29,18.29,18.23,18.28,166400.0,13.0788,13.0788,13.0359,13.0716,166400.0
2010-11-05 11:30:00,18.28,18.32,18.28,18.29,138800.0,13.0716,13.1002,13.0716,13.0788,138800.0
2010-11-05 11:40:00,18.29,18.3,18.23,18.24,116000.0,13.0788,13.0859,13.0359,13.043,116000.0
2010-11-05 11:50:00,18.24,18.25,18.14,18.14,245600.0,13.043,13.0502,12.9715,12.9715,245600.0
2010-11-05 12:00:00,18.15,18.2,18.11,18.2,145200.0,12.9787,13.0144,12.9501,13.0144,145200.0
2010-11-05 12:10:00,18.2,18.23,18.2,18.22,61600.0,13.0144,13.0359,13.0144,13.0287,61600.0
2010-11-05 12:20:00,18.22,18.27,18.2,18.26,77600.0,13.0287,13.0645,13.0144,13.0573,77600.0
2010-11-05 12:30:00,18.25,18.28,18.23,18.25,157200.0,13.0502,13.0716,13.0359,13.0502,157200.0
2010-11-05 12:40:00,18.25,18.25,18.22,18.23,52800.0,13.0502,13.0502,13.0287,13.0359,52800.0
2010-11-05 12:50:00,18.23,18.23,18.18,18.19,39800.0,13.0359,13.0359,13.0001,13.0073,39800.0
2010-11-05 13:00:00,18.19,18.23,18.18,18.23,41000.0,13.0073,13.0359,13.0001,13.0359,41000.0
2010-11-05 13:10:00,18.23,18.25,18.23,18.25,39800.0,13.0359,13.0502,13.0359,13.0502,39800.0
2010-11-05 13:20:00,18.25,18.25,18.24,18.24,30000.0,13.0502,13.0502,13.043,13.043,30000.0
2010-11-05 13:30:00,18.24,18.25,18.21,18.25,60400.0,13.043,13.0502,13.0216,13.0502,60400.0
2010-11-05 13:40:00,18.25,18.25,18.18,18.18,143400.0,13.0502,13.0502,13.0001,13.0001,143400.0
2010-11-05 13:50:00,18.18,18.2,18.18,18.18,33600.0,13.0001,13.0144,13.0001,13.0001,33600.0
2010-11-05 14:00:00,18.18,18.2,18.15,18.15,87800.0,13.0001,13.0144,12.9787,12.9787,87800.0
2010-11-05 14:10:00,18.15,18.17,18.07,18.07,255000.0,12.9787,12.993,12.9215,12.9215,255000.0
2010-11-05 14:20:00,18.08,18.08,17.96,17.96,353000.0,12.9286,12.9286,12.8428,12.8428,353000.0
2010-11-05 14:30:00,17.96,17.97,17.9,17.92,398600.0,12.8428,12.85,12.7999,12.8142,398600.0
2010-11-05 14:40:00,17.92,17.94,17.87,17.89,151200.0,12.8142,12.8285,12.7785,12.7928,151200.0
2010-11-05 14:50:00,17.89,17.97,17.87,17.96,171800.0,12.7928,12.85,12.7785,12.8428,171800.0
2010-11-05 15:00:00,17.96,18.0,17.96,17.97,71200.0,12.8428,12.8714,12.8428,12.85,71200.0
2010-11-05 15:10:00,17.97,17.98,17.92,17.93,121800.0,12.85,12.8571,12.8142,12.8214,121800.0
2010-11-05 15:20:00,17.93,17.97,17.91,17.97,238200.0,12.8214,12.85,12.8071,12.85,238200.0
2010-11-05 15:30:00,17.97,18.0,17.96,17.99,129000.0,12.85,12.8714,12.8428,12.8643,129000.0
2010-11-05 15:40:00,17.99,18.05,17.97,18.03,189400.0,12.8643,12.9072,12.85,12.8929,189400.0
2010-11-05 15:50:00,18.03,18.08,18.0,18.04,449200.0,12.8929,12.9286,12.8714,12.9,449200.0
2010-11-08 09:30:00,17.94,18.18,17.93,18.09,44200.0,12.8285,13.0001,12.8214,12.9358,44200.0
2010-11-08 09:40:00,18.11,18.11,17.9,17.95,119800.0,12.9501,12.9501,12.7999,12.8357,119800.0
2010-11-08 09:50:00,17.9,17.96,17.86,17.91,41400.0,12.7999,12.8428,12.7713,12.8071,41400.0
2010-11-08 10:00:00,17.91,17.91,17.82,17.87,91000.0,12.8071,12.8071,12.7427,12.7785,91000.0
2010-11-08 10:10:00,17.88,17.95,17.88,17.92,46200.0,12.7856,12.8357,12.7856,12.8142,46200.0
2010-11-08 10:20:00,17.9,17.93,17.86,17.91,52800.0,12.7999,12.8214,12.7713,12.8071,52800.0
2010-11-08 10:30:00,17.91,17.93,17.78,17.8,156600.0,12.8071,12.8214,12.7141,12.7284,156600.0
2010-11-08 10:40:00,17.8,17.85,17.79,17.83,113200.0,12.7284,12.7642,12.7213,12.7499,113200.0
2010-11-08 10:50:00,17.83,17.85,17.72,17.73,119000.0,12.7499,12.7642,12.6712,12.6783,119000.0
2010-11-08 11:00:00,17.73,17.75,17.57,17.6,258800.0,12.6783,12.6927,12.5639,12.5854,258800.0
2010-11-08 11:10:00,17.61,17.63,17.57,17.6,120600.0,12.5925,12.6068,12.5639,12.5854,120600.0
2010-11-08 11:20:00,17.61,17.62,17.55,17.56,116800.0,12.5925,12.5997,12.5496,12.5568,116800.0
2010-11-08 11:30:00,17.56,17.67,17.56,17.65,134600.0,12.5568,12.6354,12.5568,12.6211,134600.0
2010-11-08 11:40:00,17.65,17.72,17.65,17.72,53800.0,12.6211,12.6712,12.6211,12.6712,53800.0
2010-11-08 11:50:00,17.71,17.75,17.7,17.75,39200.0,12.664,12.6927,12.6569,12.6927,39200.0
2010-11-08 12:00:00,17.75,17.78,17.74,17.75,23400.0,12.6927,12.7141,12.6855,12.6927,23400.0
2010-11-08 12:10:00,17.75,17.75,17.73,17.75,34600.0,12.6927,12.6927,12.6783,12.6927,34600.0
2010-11-08 12:20:00,17.74,17.75,17.71,17.74,59200.0,12.6855,12.6927,12.664,12.6855,59200.0
2010-11-08 12:30:00,17.74,17.77,17.72,17.75,27800.0,12.6855,12.707,12.6712,12.6927,27800.0
2010-11-08 12:40:00,17.75,17.75,17.66,17.7,125600.0,12.6927,12.6927,12.6283,12.6569,125600.0
2010-11-08 12:50:00,17.7,17.73,17.69,17.71,40400.0,12.6569,12.6783,12.6497,12.664,40400.0
2010-11-08 13:00:00,17.71,17.74,17.7,17.74,53000.0,12.664,12.6855,12.6569,12.6855,53000.0
2010-11-08 13:10:00,17.74,17.75,17.71,17.74,65000.0,12.6855,12.6927,12.664,12.6855,65000.0
2010-11-08 13:20:00,17.73,17.81,17.73,17.79,46600.0,12.6783,12.7356,12.6783,12.7213,46600.0
2010-11-08 13:30:00,17.79,17.81,17.78,17.79,179400.0,12.7213,12.7356,12.7141,12.7213,179400.0
2010-11-08 13:40:00,17.79,17.82,17.77,17.82,92200.0,12.7213,12.7427,12.707,12.7427,92200.0
2010-11-08 13:50:00,17.82,17.84,17.8,17.8,35400.0,12.7427,12.757,12.7284,12.7284,35400.0
2010-11-08 14:00:00,17.8,17.88,17.8,17.86,27600.0,12.7284,12.7856,12.7284,12.7713,27600.0
2010-11-08 14:10:00,17.86,17.86,17.82,17.84,34600.0,12.7713,12.7713,12.7427,12.757,34600.0
2010-11-08 14:20:00,17.85,17.87,17.83,17.83,44600.0,12.7642,12.7785,12.7499,12.7499,44600.0
2010-11-08 14:30:00,17.83,17.84,17.78,17.79,45000.0,12.7499,12.757,12.7141,12.7213,45000.0
2010-11-08 14:40:00,17.79,17.81,17.78,17.78,34800.0,12.7213,12.7356,12.7141,12.7141,34800.0
2010-11-08 14:50:00,17.78,17.84,17.78,17.83,73000.0,12.7141,12.757,12.7141,12.7499,73000.0
2010-11-08 15:00:00,17.83,17.85,17.8,17.8,81400.0,12.7499,12.7642,12.7284,12.7284,81400.0
2010-11-08 15:10:00,17.8,17.82,17.78,17.8,80000.0,12.7284,12.7427,12.7141,12.7284,80000.0
2010-11-08 15:20:00,17.8,17.83,17.78,17.81,70400.0,12.7284,12.7499,12.7141,12.7356,70400.0
2010-11-08 15:30:00,17.81,17.84,17.81,17.83,179000.0,12.7356,12.757,12.7356,12.7499,179000.0
2010-11-08 15:40:00,17.83,17.83,17.8,17.82,143000.0,12.7499,12.7499,12.7284,12.7427,143000.0
2010-11-08 15:50:00,17.81,17.82,17.78,17.81,188200.0,12.7356,12.7427,12.7141,12.7356,188200.0
2010-11-09 09:30:00,17.86,17.9,17.73,17.75,37200.0,12.7713,12.7999,12.6783,12.6927,37200.0
2010-11-09 09:40:00,17.73,17.75,17.67,17.71,47800.0,12.6783,12.6927,12.6354,12.664,47800.0
2010-11-09 09:50:00,17.71,17.79,17.7,17.79,21800.0,12.664,12.7213,12.6569,12.7213,21800.0
2010-11-09 10:00:00,17.79,17.83,17.77,17.79,35400.0,12.7213,12.7499,12.707,12.7213,35400.0
2010-11-09 10:10:00,17.79,17.83,17.75,17.81,24800.0,12.7213,12.7499,12.6927,12.7356,24800.0
2010-11-09 10:20:00,17.81,17.81,17.76,17.76,30800.0,12.7356,12.7356,12.6998,12.6998,30800.0
2010-11-09 10:30:00,17.75,17.77,17.7,17.71,33600.0,12.6927,12.707,12.6569,12.664,33600.0
2010-11-09 10:40:00,17.72,17.75,17.65,17.68,74600.0,12.6712,12.6927,12.6211,12.6426,74600.0
2010-11-09 10:50:00,17.7,17.74,17.7,17.73,41000.0,12.6569,12.6855,12.6569,12.6783,41000.0
2010-11-09 11:00:00,17.73,17.75,17.68,17.7,35400.0,12.6783,12.6927,12.6426,12.6569,35400.0
2010-11-09 11:10:00,17.7,17.72,17.68,17.71,21000.0,12.6569,12.6712,12.6426,12.664,21000.0
2010-11-09 11:20:00,17.71,17.74,17.67,17.73,37400.0,12.664,12.6855,12.6354,12.6783,37400.0
2010-11-09 11:30:00,17.73,17.75,17.71,17.74,32800.0,12.6783,12.6927,12.664,12.6855,32800.0
2010-11-09 11:40:00,17.74,17.79,17.74,17.78,20800.0,12.6855,12.7213,12.6855,12.7141,20800.0
2010-11-09 11:50:00,17.78,17.82,17.68,17.7,86600.0,12.7141,12.7427,12.6426,12.6569,86600.0
2010-11-09 12:00:00,17.7,17.7,17.68,17.7,15000.0,12.6569,12.6569,12.6426,12.6569,15000.0
2010-11-09 12:10:00,17.7,17.72,17.68,17.71,17000.0,12.6569,12.6712,12.6426,12.664,17000.0
2010-11-09 12:20:00,17.71,17.71,17.63,17.68,22000.0,12.664,12.664,12.6068,12.6426,22000.0
2010-11-09 12:30:00,17.68,17.7,17.64,17.66,15200.0,12.6426,12.6569,12.614,12.6283,15200.0
2010-11-09 12:40:00,17.66,17.69,17.66,17.67,40200.0,12.6283,12.6497,12.6283,12.6354,40200.0
2010-11-09 12:50:00,17.67,17.69,17.66,17.66,34200.0,12.6354,12.6497,12.6283,12.6283,34200.0
2010-11-09 13:00:00,17.66,17.69,17.64,17.65,66200.0,12.6283,12.6497,12.614,12.6211,66200.0
2010-11-09 13:10:00,17.65,17.67,17.63,17.63,87600.0,12.6211,12.6354,12.6068,12.6068,87600.0
2010-11-09 13:20:00,17.64,17.65,17.6,17.61,22400.0,12.614,12.6211,12.5854,12.5925,22400.0
2010-11-09 13:30:00,17.61,17.62,17.55,17.55,39000.0,12.5925,12.5997,12.5496,12.5496,39000.0
2010-11-09 13:40:00,17.56,17.56,17.45,17.46,137800.0,12.5568,12.5568,12.4781,12.4853,137800.0
2010-11-09 13:50:00,17.46,17.5,17.43,17.5,38200.0,12.4853,12.5139,12.4638,12.5139,38200.0
2010-11-09 14:00:00,17.52,17.54,17.49,17.5,34200.0,12.5282,12.5425,12.5067,12.5139,34200.0
2010-11-09 14:10:00,17.51,17.53,17.49,17.51,92400.0,12.521,12.5353,12.5067,12.521,92400.0
2010-11-09 14:20:00,17.51,17.51,17.47,17.47,97600.0,12.521,12.521,12.4924,12.4924,97600.0
2010-11-09 14:30:00,17.48,17.5,17.48,17.49,53400.0,12.4996,12.5139,12.4996,12.5067,53400.0
2010-11-09 14:40:00,17.49,17.5,17.47,17.48,65800.0,12.5067,12.5139,12.4924,12.4996,65800.0
2010-11-09 14:50:00,17.48,17.48,17.45,17.46,61000.0,12.4996,12.4996,12.4781,12.4853,61000.0
2010-11-09 15:00:00,17.46,17.46,17.36,17.36,136400.0,12.4853,12.4853,12.4138,12.4138,136400.0
2010-11-09 15:10:00,17.36,17.4,17.33,17.39,96800.0,12.4138,12.4424,12.3923,12.4352,96800.0
2010-11-09 15:20:00,17.39,17.41,17.36,17.39,102400.0,12.4352,12.4495,12.4138,12.4352,102400.0
2010-11-09 15:30:00,17.38,17.41,17.34,17.35,117000.0,12.4281,12.4495,12.3995,12.4066,117000.0
2010-11-09 15:40:00,17.35,17.36,17.22,17.22,203400.0,12.4066,12.4138,12.3137,12.3137,203400.0
2010-11-09 15:50:00,17.23,17.34,17.22,17.34,266600.0,12.3208,12.3995,12.3137,12.3995,266600.0
2010-11-10 09:30:00,17.64,17.75,17.36,17.53,291600.0,12.614,12.6927,12.4138,12.5353,291600.0
2010-11-10 09:40:00,17.53,17.57,17.43,17.5,206000.0,12.5353,12.5639,12.4638,12.5139,206000.0
2010-11-10 09:50:00,17.5,17.58,17.47,17.57,202800.0,12.5139,12.5711,12.4924,12.5639,202800.0
2010-11-10 10:00:00,17.57,17.61,17.48,17.5,207600.0,12.5639,12.5925,12.4996,12.5139,207600.0
2010-11-10 10:10:00,17.5,17.53,17.49,17.52,161200.0,12.5139,12.5353,12.5067,12.5282,161200.0
2010-11-10 10:20:00,17.52,17.57,17.42,17.44,166200.0,12.5282,12.5639,12.4567,12.471,166200.0
2010-11-10 10:30:00,17.44,17.49,17.43,17.49,146200.0,12.471,12.5067,12.4638,12.5067,146200.0
2010-11-10 10:40:00,17.48,17.5,17.43,17.44,110000.0,12.4996,12.5139,12.4638,12.471,110000.0
2010-11-10 10:50:00,17.45,17.54,17.45,17.53,92000.0,12.4781,12.5425,12.4781,12.5353,92000.0
2010-11-10 11:00:00,17.53,17.53,17.45,17.47,103600.0,12.5353,12.5353,12.4781,12.4924,103600.0
2010-11-10 11:10:00,17.47,17.52,17.46,17.5,107400.0,12.4924,12.5282,12.4853,12.5139,107400.0
2010-11-10 11:20:00,17.5,17.51,17.48,17.51,30400.0,12.5139,12.521,12.4996,12.521,30400.0
2010-11-10 11:30:00,17.52,17.64,17.51,17.64,105200.0,12.5282,12.614,12.521,12.614,105200.0
2010-11-10 11:40:00,17.64,17.68,17.63,17.67,48800.0,12.614,12.6426,12.6068,12.6354,48800.0
2010-11-10 11:50:00,17.68,17.72,17.67,17.67,39600.0,12.6426,12.6712,12.6354,12.6354,39600.0
2010-11-10 12:00:00,17.66,17.67,17.62,17.62,30800.0,12.6283,12.6354,12.5997,12.5997,30800.0
2010-11-10 12:10:00,17.61,17.66,17.61,17.62,71200.0,12.5925,12.6283,12.5925,12.5997,71200.0
2010-11-10 12:20:00,17.63,17.63,17.56,17.56,46400.0,12.6068,12.6068,12.5568,12.5568,46400.0
2010-11-10 12:30:00,17.56,17.6,17.56,17.6,33800.0,12.5568,12.5854,12.5568,12.5854,33800.0
2010-11-10 12:40:00,17.6,17.6,17.55,17.59,31200.0,12.5854,12.5854,12.5496,12.5782,31200.0
2010-11-10 12:50:00,17.58,17.59,17.56,17.57,36000.0,12.5711,12.5782,12.5568,12.5639,36000.0
2010-11-10 13:00:00,17.57,17.57,17.49,17.55,71600.0,12.5639,12.5639,12.5067,12.5496,71600.0
2010-11-10 13:10:00,17.55,17.59,17.51,17.58,33800.0,12.5496,12.5782,12.521,12.5711,33800.0
2010-11-10 13:20:00,17.58,17.61,17.56,17.56,52600.0,12.5711,12.5925,12.5568,12.5568,52600.0
2010-11-10 13:30:00,17.56,17.59,17.55,17.55,45800.0,12.5568,12.5782,12.5496,12.5496,45800.0
2010-11-10 13:40:00,17.56,17.61,17.56,17.61,52800.0,12.5568,12.5925,12.5568,12.5925,52800.0
2010-11-10 13:50:00,17.61,17.61,17.59,17.6,49000.0,12.5925,12.5925,12.5782,12.5854,49000.0
2010-11-10 14:00:00,17.6,17.68,17.6,17.66,84800.0,12.5854,12.6426,12.5854,12.6283,84800.0
2010-11-10 14:10:00,17.66,17.67,17.64,17.66,44400.0,12.6283,12.6354,12.614,12.6283,44400.0
2010-11-10 14:20:00,17.66,17.67,17.59,17.67,75600.0,12.6283,12.6354,12.5782,12.6354,75600.0
2010-11-10 14:30:00,17.67,17.68,17.63,17.65,48400.0,12.6354,12.6426,12.6068,12.6211,48400.0
2010-11-10 14:40:00,17.64,17.64,17.61,17.61,73000.0,12.614,12.614,12.5925,12.5925,73000.0
2010-11-10 14:50:00,17.61,17.68,17.61,17.66,96800.0,12.5925,12.6426,12.5925,12.6283,96800.0
2010-11-10 15:00:00,17.66,17.68,17.61,17.62,125200.0,12.6283,12.6426,12.5925,12.5997,125200.0
2010-11-10 15:10:00,17.62,17.66,17.61,17.65,68600.0,12.5997,12.6283,12.5925,12.6211,68600.0
2010-11-10 15:20:00,17.66,17.69,17.66,17.66,79400.0,12.6283,12.6497,12.6283,12.6283,79400.0
2010-11-10 15:30:00,17.66,17.69,17.64,17.65,123000.0,12.6283,12.6497,12.614,12.6211,123000.0
2010-11-10 15:40:00,17.65,17.72,17.64,17.72,97400.0,12.6211,12.6712,12.614,12.6712,97400.0
2010-11-10 15:50:00,17.72,17.75,17.71,17.75,259800.0,12.6712,12.6927,12.664,12.6927,259800.0
2010-11-11 09:30:00,17.56,17.62,17.51,17.61,112400.0,12.5568,12.5997,12.521,12.5925,112400.0
2010-11-11 09:40:00,17.58,17.61,17.48,17.53,75600.0,12.5711,12.5925,12.4996,12.5353,75600.0
2010-11-11 09:50:00,17.52,17.68,17.5,17.68,63000.0,12.5282,12.6426,12.5139,12.6426,63000.0
2010-11-11 10:00:00,17.68,17.71,17.63,17.7,74200.0,12.6426,12.664,12.6068,12.6569,74200.0
2010-11-11 10:10:00,17.71,17.76,17.68,17.75,49800.0,12.664,12.6998,12.6426,12.6927,49800.0
2010-11-11 10:20:00,17.73,17.8,17.69,17.75,51200.0,12.6783,12.7284,12.6497,12.6927,51200.0
2010-11-11 10:30:00,17.75,17.75,17.59,17.63,58000.0,12.6927,12.6927,12.5782,12.6068,58000.0
2010-11-11 10:40:00,17.63,17.64,17.6,17.61,48200.0,12.6068,12.614,12.5854,12.5925,48200.0
2010-11-11 10:50:00,17.61,17.7,17.6,17.68,38800.0,12.5925,12.6569,12.5854,12.6426,38800.0
2010-11-11 11:00:00,17.68,17.71,17.64,17.64,36800.0,12.6426,12.664,12.614,12.614,36800.0
2010-11-11 11:10:00,17.64,17.72,17.64,17.71,47400.0,12.614,12.6712,12.614,12.664,47400.0
2010-11-11 11:20:00,17.7,17.7,17.66,17.66,57200.0,12.6569,12.6569,12.6283,12.6283,57200.0
2010-11-11 11:30:00,17.66,17.74,17.66,17.72,51800.0,12.6283,12.6855,12.6283,12.6712,51800.0
2010-11-11 11:40:00,17.71,17.78,17.69,17.78,215800.0,12.664,12.7141,12.6497,12.7141,215800.0
2010-11-11 11:50:00,17.75,17.77,17.72,17.74,51400.0,12.6927,12.707,12.6712,12.6855,51400.0
2010-11-11 12:00:00,17.73,17.77,17.72,17.74,30600.0,12.6783,12.707,12.6712,12.6855,30600.0
2010-11-11 12:10:00,17.74,17.85,17.74,17.84,124600.0,12.6855,12.7642,12.6855,12.757,124600.0
2010-11-11 12:20:00,17.82,17.86,17.81,17.83,33600.0,12.7427,12.7713,12.7356,12.7499,33600.0
2010-11-11 12:30:00,17.84,17.86,17.81,17.83,36800.0,12.757,12.7713,12.7356,12.7499,36800.0
2010-11-11 12:40:00,17.83,17.85,17.82,17.84,22800.0,12.7499,12.7642,12.7427,12.757,22800.0
2010-11-11 12:50:00,17.84,17.93,17.84,17.93,70400.0,12.757,12.8214,12.757,12.8214,70400.0
2010-11-11 13:00:00,17.93,17.96,17.89,17.95,365800.0,12.8214,12.8428,12.7928,12.8357,365800.0
2010-11-11 13:10:00,17.95,18.0,17.95,17.98,55000.0,12.8357,12.8714,12.8357,12.8571,55000.0
2010-11-11 13:20:00,17.98,18.0,17.97,17.99,34000.0,12.8571,12.8714,12.85,12.8643,34000.0
2010-11-11 13:30:00,17.99,18.02,17.98,17.99,65800.0,12.8643,12.8857,12.8571,12.8643,65800.0
2010-11-11 13:40:00,18.0,18.05,18.0,18.05,49200.0,12.8714,12.9072,12.8714,12.9072,49200.0
2010-11-11 13:50:00,18.05,18.11,18.05,18.09,47400.0,12.9072,12.9501,12.9072,12.9358,47400.0
2010-11-11 14:00:00,18.08,18.09,18.0,18.0,110000.0,12.9286,12.9358,12.8714,12.8714,110000.0
2010-11-11 14:10:00,18.0,18.03,18.0,18.03,135200.0,12.8714,12.8929,12.8714,12.8929,135200.0
2010-11-11 14:20:00,18.03,18.07,18.02,18.06,119200.0,12.8929,12.9215,12.8857,12.9143,119200.0
2010-11-11 14:30:00,18.06,18.1,18.05,18.07,78200.0,12.9143,12.9429,12.9072,12.9215,78200.0
2010-11-11 14:40:00,18.06,18.1,18.05,18.07,67000.0,12.9143,12.9429,12.9072,12.9215,67000.0
2010-11-11 14:50:00,18.07,18.08,18.03,18.06,59600.0,12.9215,12.9286,12.8929,12.9143,59600.0
2010-11-11 15:00:00,18.05,18.06,18.02,18.04,70400.0,12.9072,12.9143,12.8857,12.9,70400.0
2010-11-11 15:10:00,18.03,18.07,18.03,18.06,96400.0,12.8929,12.9215,12.8929,12.9143,96400.0
2010-11-11 15:20:00,18.05,18.07,18.04,18.06,232000.0,12.9072,12.9215,12.9,12.9143,232000.0
2010-11-11 15:30:00,18.05,18.06,18.02,18.03,188600.0,12.9072,12.9143,12.8857,12.8929,188600.0
2010-11-11 15:40:00,18.03,18.06,18.02,18.02,262800.0,12.8929,12.9143,12.8857,12.8857,262800.0
2010-11-11 15:50:00,18.02,18.05,18.0,18.04,262200.0,12.8857,12.9072,12.8714,12.9,262200.0
2010-11-12 09:30:00,18.01,18.21,17.89,18.05,97200.0,12.8786,13.0216,12.7928,12.9072,97200.0
2010-11-12 09:40:00,18.05,18.05,17.9,17.92,73400.0,12.9072,12.9072,12.7999,12.8142,73400.0
2010-11-12 09:50:00,17.92,17.95,17.81,17.86,133800.0,12.8142,12.8357,12.7356,12.7713,133800.0
2010-11-12 10:00:00,17.86,17.86,17.71,17.8,84400.0,12.7713,12.7713,12.664,12.7284,84400.0
2010-11-12 10:10:00,17.8,17.88,17.78,17.85,65200.0,12.7284,12.7856,12.7141,12.7642,65200.0
2010-11-12 10:20:00,17.84,17.84,17.72,17.73,66800.0,12.757,12.757,12.6712,12.6783,66800.0
2010-11-12 10:30:00,17.73,17.73,17.63,17.68,48200.0,12.6783,12.6783,12.6068,12.6426,48200.0
2010-11-12 10:40:00,17.67,17.73,17.67,17.72,35200.0,12.6354,12.6783,12.6354,12.6712,35200.0
2010-11-12 10:50:00,17.72,17.72,17.61,17.64,59200.0,12.6712,12.6712,12.5925,12.614,59200.0
2010-11-12 11:00:00,17.63,17.63,17.53,17.54,69200.0,12.6068,12.6068,12.5353,12.5425,69200.0
2010-11-12 11:10:00,17.54,17.56,17.49,17.55,153200.0,12.5425,12.5568,12.5067,12.5496,153200.0
2010-11-12 11:20:00,17.54,17.56,17.51,17.51,94800.0,12.5425,12.5568,12.521,12.521,94800.0
2010-11-12 11:30:00,17.5,17.54,17.5,17.53,59000.0,12.5139,12.5425,12.5139,12.5353,59000.0
2010-11-12 11:40:00,17.53,17.57,17.48,17.51,101400.0,12.5353,12.5639,12.4996,12.521,101400.0
2010-11-12 11:50:00,17.51,17.54,17.48,17.54,107800.0,12.521,12.5425,12.4996,12.5425,107800.0
2010-11-12 12:00:00,17.53,17.55,17.5,17.55,38600.0,12.5353,12.5496,12.5139,12.5496,38600.0
2010-11-12 12:10:00,17.55,17.55,17.5,17.54,40200.0,12.5496,12.5496,12.5139,12.5425,40200.0
2010-11-12 12:20:00,17.53,17.54,17.48,17.48,140400.0,12.5353,12.5425,12.4996,12.4996,140400.0
2010-11-12 12:30:00,17.47,17.53,17.47,17.52,84600.0,12.4924,12.5353,12.4924,12.5282,84600.0
2010-11-12 12:40:00,17.52,17.55,17.49,17.49,30800.0,12.5282,12.5496,12.5067,12.5067,30800.0
2010-11-12 12:50:00,17.49,17.53,17.47,17.53,39800.0,12.5067,12.5353,12.4924,12.5353,39800.0
2010-11-12 13:00:00,17.53,17.55,17.5,17.54,33000.0,12.5353,12.5496,12.5139,12.5425,33000.0
2010-11-12 13:10:00,17.54,17.59,17.53,17.56,36000.0,12.5425,12.5782,12.5353,12.5568,36000.0
2010-11-12 13:20:00,17.55,17.61,17.53,17.6,24200.0,12.5496,12.5925,12.5353,12.5854,24200.0
2010-11-12 13:30:00,17.59,17.61,17.58,17.61,17000.0,12.5782,12.5925,12.5711,12.5925,17000.0
2010-11-12 13:40:00,17.61,17.64,17.55,17.57,45000.0,12.5925,12.614,12.5496,12.5639,45000.0
2010-11-12 13:50:00,17.57,17.58,17.55,17.57,52800.0,12.5639,12.5711,12.5496,12.5639,52800.0
2010-11-12 14:00:00,17.57,17.6,17.55,17.59,50200.0,12.5639,12.5854,12.5496,12.5782,50200.0
2010-11-12 14:10:00,17.59,17.66,17.58,17.65,63200.0,12.5782,12.6283,12.5711,12.6211,63200.0
2010-11-12 14:20:00,17.65,17.68,17.65,17.67,93400.0,12.6211,12.6426,12.6211,12.6354,93400.0
2010-11-12 14:30:00,17.67,17.76,17.66,17.75,128400.0,12.6354,12.6998,12.6283,12.6927,128400.0
2010-11-12 14:40:00,17.75,17.8,17.72,17.79,82200.0,12.6927,12.7284,12.6712,12.7213,82200.0
2010-11-12 14:50:00,17.79,17.86,17.78,17.86,202200.0,12.7213,12.7713,12.7141,12.7713,202200.0
2010-11-12 15:00:00,17.86,17.88,17.84,17.85,87400.0,12.7713,12.7856,12.757,12.7642,87400.0
2010-11-12 15:10:00,17.85,17.88,17.83,17.88,75400.0,12.7642,12.7856,12.7499,12.7856,75400.0
2010-11-12 15:20:00,17.88,17.89,17.8,17.82,122000.0,12.7856,12.7928,12.7284,12.7427,122000.0
2010-11-12 15:30:00,17.83,17.86,17.81,17.85,115200.0,12.7499,12.7713,12.7356,12.7642,115200.0
2010-11-12 15:40:00,17.85,17.85,17.81,17.85,124800.0,12.7642,12.7642,12.7356,12.7642,124800.0
2010-11-12 15:50:00,17.84,17.86,17.8,17.83,206600.0,12.757,12.7713,12.7284,12.7499,206600.0
2010-11-15 09:30:00,17.98,18.03,17.95,17.96,49600.0,12.8571,12.8929,12.8357,12.8428,49600.0
2010-11-15 09:40:00,17.98,18.0,17.92,17.93,22800.0,12.8571,12.8714,12.8142,12.8214,22800.0
2010-11-15 09:50:00,17.93,17.93,17.77,17.77,38000.0,12.8214,12.8214,12.707,12.707,38000.0
2010-11-15 10:00:00,17.77,17.79,17.7,17.74,73200.0,12.707,12.7213,12.6569,12.6855,73200.0
2010-11-15 10:10:00,17.73,17.82,17.72,17.82,35600.0,12.6783,12.7427,12.6712,12.7427,35600.0
2010-11-15 10:20:00,17.81,17.83,17.75,17.77,31800.0,12.7356,12.7499,12.6927,12.707,31800.0
2010-11-15 10:30:00,17.77,17.89,17.77,17.87,55800.0,12.707,12.7928,12.707,12.7785,55800.0
2010-11-15 10:40:00,17.86,17.86,17.77,17.78,23400.0,12.7713,12.7713,12.707,12.7141,23400.0
2010-11-15 10:50:00,17.78,17.78,17.72,17.75,91400.0,12.7141,12.7141,12.6712,12.6927,91400.0
2010-11-15 11:00:00,17.75,17.77,17.71,17.73,70600.0,12.6927,12.707,12.664,12.6783,70600.0
2010-11-15 11:10:00,17.72,17.78,17.72,17.75,66800.0,12.6712,12.7141,12.6712,12.6927,66800.0
2010-11-15 11:20:00,17.76,17.77,17.71,17.76,37400.0,12.6998,12.707,12.664,12.6998,37400.0
2010-11-15 11:30:00,17.76,17.79,17.75,17.78,35600.0,12.6998,12.7213,12.6927,12.7141,35600.0
2010-11-15 11:40:00,17.78,17.83,17.76,17.81,25800.0,12.7141,12.7499,12.6998,12.7356,25800.0
2010-11-15 11:50:00,17.8,17.81,17.79,17.8,20800.0,12.7284,12.7356,12.7213,12.7284,20800.0
2010-11-15 12:00:00,17.8,17.82,17.75,17.78,67400.0,12.7284,12.7427,12.6927,12.7141,67400.0
2010-11-15 12:10:00,17.78,17.79,17.72,17.74,72000.0,12.7141,12.7213,12.6712,12.6855,72000.0
2010-11-15 12:20:00,17.74,17.79,17.72,17.78,26200.0,12.6855,12.7213,12.6712,12.7141,26200.0
2010-11-15 12:30:00,17.78,17.83,17.76,17.83,29400.0,12.7141,12.7499,12.6998,12.7499,29400.0
2010-11-15 12:40:00,17.82,17.85,17.81,17.83,33200.0,12.7427,12.7642,12.7356,12.7499,33200.0
2010-11-15 12:50:00,17.83,17.84,17.8,17.81,20400.0,12.7499,12.757,12.7284,12.7356,20400.0
2010-11-15 13:00:00,17.81,17.81,17.76,17.77,31600.0,12.7356,12.7356,12.6998,12.707,31600.0
2010-11-15 13:10:00,17.78,17.78,17.76,17.76,29200.0,12.7141,12.7141,12.6998,12.6998,29200.0
2010-11-15 13:20:00,17.77,17.79,17.75,17.78,26600.0,12.707,12.7213,12.6927,12.7141,26600.0
2010-11-15 13:30:00,17.78,17.78,17.75,17.75,40600.0,12.7141,12.7141,12.6927,12.6927,40600.0
2010-11-15 13:40:00,17.75,17.77,17.75,17.77,228400.0,12.6927,12.707,12.6927,12.707,228400.0
2010-11-15 13:50:00,17.77,17.77,17.75,17.76,21200.0,12.707,12.707,12.6927,12.6998,21200.0
2010-11-15 14:00:00,17.75,17.81,17.75,17.79,179000.0,12.6927,12.7356,12.6927,12.7213,179000.0
2010-11-15 14:10:00,17.79,17.79,17.72,17.73,42600.0,12.7213,12.7213,12.6712,12.6783,42600.0
2010-11-15 14:20:00,17.73,17.77,17.73,17.76,71600.0,12.6783,12.707,12.6783,12.6998,71600.0
2010-11-15 14:30:00,17.76,17.78,17.75,17.78,111600.0,12.6998,12.7141,12.6927,12.7141,111600.0
2010-11-15 14:40:00,17.8,17.81,17.78,17.79,26200.0,12.7284,12.7356,12.7141,12.7213,26200.0
2010-11-15 14:50:00,17.79,17.82,17.77,17.78,27600.0,12.7213,12.7427,12.707,12.7141,27600.0
2010-11-15 15:00:00,17.78,17.8,17.74,17.8,33600.0,12.7141,12.7284,12.6855,12.7284,33600.0
2010-11-15 15:10:00,17.8,17.82,17.73,17.76,71200.0,12.7284,12.7427,12.6783,12.6998,71200.0
2010-11-15 15:20:00,17.76,17.78,17.73,17.78,80400.0,12.6998,12.7141,12.6783,12.7141,80400.0
2010-11-15 15:30:00,17.78,17.79,17.73,17.78,75400.0,12.7141,12.7213,12.6783,12.7141,75400.0
2010-11-15 15:40:00,17.78,17.79,17.71,17.71,107000.0,12.7141,12.7213,12.664,12.664,107000.0
2010-11-15 15:50:00,17.72,17.73,17.7,17.72,274400.0,12.6712,12.6783,12.6569,12.6712,274400.0
2010-11-16 09:30:00,17.52,17.9,17.52,17.77,49000.0,12.5282,12.7999,12.5282,12.707,49000.0
2010-11-16 09:40:00,17.78,17.86,17.73,17.82,42200.0,12.7141,12.7713,12.6783,12.7427,42200.0
2010-11-16 09:50:00,17.82,17.84,17.72,17.77,61000.0,12.7427,12.757,12.6712,12.707,61000.0
2010-11-16 10:00:00,17.77,17.79,17.72,17.78,64200.0,12.707,12.7213,12.6712,12.7141,64200.0
2010-11-16 10:10:00,17.77,17.8,17.68,17.76,94000.0,12.707,12.7284,12.6426,12.6998,94000.0
2010-11-16 10:20:00,17.76,17.76,17.7,17.74,56200.0,12.6998,12.6998,12.6569,12.6855,56200.0
2010-11-16 10:30:00,17.73,17.73,17.59,17.61,90400.0,12.6783,12.6783,12.5782,12.5925,90400.0
2010-11-16 10:40:00,17.62,17.64,17.57,17.63,112600.0,12.5997,12.614,12.5639,12.6068,112600.0
2010-11-16 10:50:00,17.61,17.65,17.56,17.6,42600.0,12.5925,12.6211,12.5568,12.5854,42600.0
2010-11-16 11:00:00,17.61,17.63,17.56,17.56,92000.0,12.5925,12.6068,12.5568,12.5568,92000.0
2010-11-16 11:10:00,17.56,17.56,17.38,17.38,122000.0,12.5568,12.5568,12.4281,12.4281,122000.0
2010-11-16 11:20:00,17.39,17.41,17.35,17.36,75200.0,12.4352,12.4495,12.4066,12.4138,75200.0
2010-11-16 11:30:00,17.36,17.47,17.36,17.39,66800.0,12.4138,12.4924,12.4138,12.4352,66800.0
2010-11-16 11:40:00,17.39,17.4,17.25,17.25,62000.0,12.4352,12.4424,12.3351,12.3351,62000.0
2010-11-16 11:50:00,17.25,17.26,17.21,17.24,119600.0,12.3351,12.3423,12.3065,12.328,119600.0
2010-11-16 12:00:00,17.24,17.3,17.24,17.29,86400.0,12.328,12.3709,12.328,12.3637,86400.0
2010-11-16 12:10:00,17.29,17.32,17.27,17.28,109000.0,12.3637,12.3852,12.3494,12.3566,109000.0
2010-11-16 12:20:00,17.27,17.29,17.24,17.27,58800.0,12.3494,12.3637,12.328,12.3494,58800.0
2010-11-16 12:30:00,17.27,17.31,17.24,17.25,128000.0,12.3494,12.378,12.328,12.3351,128000.0
2010-11-16 12:40:00,17.25,17.28,17.22,17.24,58400.0,12.3351,12.3566,12.3137,12.328,58400.0
2010-11-16 12:50:00,17.25,17.35,17.25,17.34,55200.0,12.3351,12.4066,12.3351,12.3995,55200.0
2010-11-16 13:00:00,17.35,17.37,17.34,17.36,33400.0,12.4066,12.4209,12.3995,12.4138,33400.0
2010-11-16 13:10:00,17.36,17.39,17.34,17.39,39000.0,12.4138,12.4352,12.3995,12.4352,39000.0
2010-11-16 13:20:00,17.39,17.42,17.36,17.41,26600.0,12.4352,12.4567,12.4138,12.4495,26600.0
2010-11-16 13:30:00,17.4,17.42,17.36,17.41,116400.0,12.4424,12.4567,12.4138,12.4495,116400.0
2010-11-16 13:40:00,17.42,17.45,17.38,17.38,56400.0,12.4567,12.4781,12.4281,12.4281,56400.0
2010-11-16 13:50:00,17.38,17.43,17.38,17.39,42600.0,12.4281,12.4638,12.4281,12.4352,42600.0
2010-11-16 14:00:00,17.39,17.44,17.39,17.43,32000.0,12.4352,12.471,12.4352,12.4638,32000.0
2010-11-16 14:10:00,17.43,17.45,17.4,17.41,31400.0,12.4638,12.4781,12.4424,12.4495,31400.0
2010-11-16 14:20:00,17.41,17.44,17.34,17.36,66400.0,12.4495,12.471,12.3995,12.4138,66400.0
2010-11-16 14:30:00,17.35,17.36,17.29,17.31,50600.0,12.4066,12.4138,12.3637,12.378,50600.0
2010-11-16 14:40:00,17.3,17.33,17.29,17.33,50800.0,12.3709,12.3923,12.3637,12.3923,50800.0
2010-11-16 14:50:00,17.33,17.41,17.32,17.39,73400.0,12.3923,12.4495,12.3852,12.4352,73400.0
2010-11-16 15:00:00,17.39,17.43,17.38,17.41,83600.0,12.4352,12.4638,12.4281,12.4495,83600.0
2010-11-16 15:10:00,17.4,17.42,17.34,17.34,95800.0,12.4424,12.4567,12.3995,12.3995,95800.0
2010-11-16 15:20:00,17.33,17.4,17.33,17.38,61200.0,12.3923,12.4424,12.3923,12.4281,61200.0
2010-11-16 15:30:00,17.36,17.39,17.36,17.37,111200.0,12.4138,12.4352,12.4138,12.4209,111200.0
2010-11-16 15:40:00,17.38,17.42,17.36,17.39,103600.0,12.4281,12.4567,12.4138,12.4352,103600.0
2010-11-16 15:50:00,17.39,17.46,17.36,17.44,282800.0,12.4352,12.4853,12.4138,12.471,282800.0
2010-11-17 09:30:00,17.58,17.74,17.5,17.66,89200.0,12.5711,12.6855,12.5139,12.6283,89200.0
2010-11-17 09:40:00,17.68,17.71,17.6,17.69,130600.0,12.6426,12.664,12.5854,12.6497,130600.0
2010-11-17 09:50:00,17.68,17.71,17.65,17.66,132000.0,12.6426,12.664,12.6211,12.6283,132000.0
2010-11-17 10:00:00,17.66,17.71,17.63,17.65,108600.0,12.6283,12.664,12.6068,12.6211,108600.0
2010-11-17 10:10:00,17.65,17.65,17.5,17.51,153800.0,12.6211,12.6211,12.5139,12.521,153800.0
2010-11-17 10:20:00,17.51,17.56,17.49,17.5,141800.0,12.521,12.5568,12.5067,12.5139,141800.0
2010-11-17 10:30:00,17.52,17.6,17.51,17.56,149600.0,12.5282,12.5854,12.521,12.5568,149600.0
2010-11-17 10:40:00,17.57,17.61,17.55,17.58,57400.0,12.5639,12.5925,12.5496,12.5711,57400.0
2010-11-17 10:50:00,17.58,17.58,17.53,17.57,70600.0,12.5711,12.5711,12.5353,12.5639,70600.0
2010-11-17 11:00:00,17.57,17.6,17.54,17.57,47200.0,12.5639,12.5854,12.5425,12.5639,47200.0
2010-11-17 11:10:00,17.58,17.71,17.58,17.7,83400.0,12.5711,12.664,12.5711,12.6569,83400.0
2010-11-17 11:20:00,17.71,17.73,17.68,17.73,46600.0,12.664,12.6783,12.6426,12.6783,46600.0
2010-11-17 11:30:00,17.73,17.75,17.7,17.71,53800.0,12.6783,12.6927,12.6569,12.664,53800.0
2010-11-17 11:40:00,17.71,17.74,17.68,17.68,61600.0,12.664,12.6855,12.6426,12.6426,61600.0
2010-11-17 11:50:00,17.68,17.7,17.67,17.67,74400.0,12.6426,12.6569,12.6354,12.6354,74400.0
2010-11-17 12:00:00,17.67,17.7,17.64,17.64,25600.0,12.6354,12.6569,12.614,12.614,25600.0
2010-11-17 12:10:00,17.65,17.68,17.63,17.63,51000.0,12.6211,12.6426,12.6068,12.6068,51000.0
2010-11-17 12:20:00,17.64,17.69,17.63,17.66,30200.0,12.614,12.6497,12.6068,12.6283,30200.0
2010-11-17 12:30:00,17.66,17.68,17.62,17.68,39600.0,12.6283,12.6426,12.5997,12.6426,39600.0
2010-11-17 12:40:00,17.68,17.72,17.66,17.72,63200.0,12.6426,12.6712,12.6283,12.6712,63200.0
2010-11-17 12:50:00,17.73,17.74,17.7,17.73,30200.0,12.6783,12.6855,12.6569,12.6783,30200.0
2010-11-17 13:00:00,17.73,17.75,17.71,17.75,42000.0,12.6783,12.6927,12.664,12.6927,42000.0
2010-11-17 13:10:00,17.75,17.8,17.75,17.8,37200.0,12.6927,12.7284,12.6927,12.7284,37200.0
2010-11-17 13:20:00,17.8,17.83,17.79,17.81,28400.0,12.7284,12.7499,12.7213,12.7356,28400.0
2010-11-17 13:30:00,17.8,17.81,17.74,17.74,69200.0,12.7284,12.7356,12.6855,12.6855,69200.0
2010-11-17 13:40:00,17.74,17.74,17.66,17.67,127200.0,12.6855,12.6855,12.6283,12.6354,127200.0
2010-11-17 13:50:00,17.67,17.7,17.58,17.61,177000.0,12.6354,12.6569,12.5711,12.5925,177000.0
2010-11-17 14:00:00,17.62,17.71,17.62,17.71,64000.0,12.5997,12.664,12.5997,12.664,64000.0
2010-11-17 14:10:00,17.71,17.73,17.66,17.67,98200.0,12.664,12.6783,12.6283,12.6354,98200.0
2010-11-17 14:20:00,17.66,17.72,17.64,17.68,83000.0,12.6283,12.6712,12.614,12.6426,83000.0
2010-11-17 14:30:00,17.68,17.74,17.68,17.73,48400.0,12.6426,12.6855,12.6426,12.6783,48400.0
2010-11-17 14:40:00,17.74,17.75,17.68,17.68,90200.0,12.6855,12.6927,12.6426,12.6426,90200.0
2010-11-17 14:50:00,17.68,17.92,17.68,17.87,485200.0,12.6426,12.8142,12.6426,12.7785,485200.0
2010-11-17 15:00:00,17.86,17.88,17.84,17.87,180600.0,12.7713,12.7856,12.757,12.7785,180600.0
2010-11-17 15:10:00,17.87,17.89,17.85,17.86,225600.0,12.7785,12.7928,12.7642,12.7713,225600.0
2010-11-17 15:20:00,17.86,17.88,17.83,17.86,216000.0,12.7713,12.7856,12.7499,12.7713,216000.0
2010-11-17 15:30:00,17.86,17.97,17.84,17.93,266400.0,12.7713,12.85,12.757,12.8214,266400.0
2010-11-17 15:40:00,17.93,18.03,17.92,18.0,296600.0,12.8214,12.8929,12.8142,12.8714,296600.0
2010-11-17 15:50:00,18.0,18.0,17.88,17.92,605600.0,12.8714,12.8714,12.7856,12.8142,605600.0
2010-11-18 09:30:00,16.91,17.0,16.53,16.67,1310400.0,12.092,12.1563,11.8203,11.9204,1310400.0
2010-11-18 09:40:00,16.67,16.75,16.43,16.49,1450600.0,11.9204,11.9776,11.7487,11.7917,1450600.0
2010-11-18 09:50:00,16.48,16.55,16.28,16.45,1011800.0,11.7845,11.8346,11.6415,11.763,1011800.0
2010-11-18 10:00:00,16.45,16.98,16.44,16.83,819400.0,11.763,12.142,11.7559,12.0348,819400.0
2010-11-18 10:10:00,16.83,16.87,16.6,16.62,793200.0,12.0348,12.0634,11.8703,11.8846,793200.0
2010-11-18 10:20:00,16.62,16.7,16.6,16.63,692600.0,11.8846,11.9418,11.8703,11.8918,692600.0
2010-11-18 10:30:00,16.63,16.66,16.42,16.53,535200.0,11.8918,11.9132,11.7416,11.8203,535200.0
2010-11-18 10:40:00,16.53,16.55,16.15,16.25,774200.0,11.8203,11.8346,11.5485,11.62,774200.0
2010-11-18 10:50:00,16.26,16.55,16.25,16.49,426200.0,11.6272,11.8346,11.62,11.7917,426200.0
2010-11-18 11:00:00,16.5,16.55,16.45,16.51,403800.0,11.7988,11.8346,11.763,11.806,403800.0
2010-11-18 11:10:00,16.51,16.54,16.48,16.5,514200.0,11.806,11.8274,11.7845,11.7988,514200.0
2010-11-18 11:20:00,16.5,16.59,16.5,16.53,310400.0,11.7988,11.8632,11.7988,11.8203,310400.0
2010-11-18 11:30:00,16.53,16.53,16.31,16.38,399400.0,11.8203,11.8203,11.6629,11.713,399400.0
2010-11-18 11:40:00,16.38,16.43,16.28,16.38,328600.0,11.713,11.7487,11.6415,11.713,328600.0
2010-11-18 11:50:00,16.39,16.4,16.27,16.32,360600.0,11.7201,11.7273,11.6343,11.6701,360600.0
2010-11-18 12:00:00,16.32,16.32,16.18,16.23,322600.0,11.6701,11.6701,11.57,11.6057,322600.0
2010-11-18 12:10:00,16.23,16.29,16.1,16.12,409400.0,11.6057,11.6486,11.5128,11.5271,409400.0
2010-11-18 12:20:00,16.11,16.2,16.05,16.07,288600.0,11.5199,11.5843,11.477,11.4913,288600.0
2010-11-18 12:30:00,16.07,16.15,16.02,16.13,327000.0,11.4913,11.5485,11.4556,11.5342,327000.0
2010-11-18 12:40:00,16.13,16.25,16.1,16.11,280600.0,11.5342,11.62,11.5128,11.5199,280600.0
2010-11-18 12:50:00,16.11,16.17,16.11,16.16,261600.0,11.5199,11.5628,11.5199,11.5557,261600.0
2010-11-18 13:00:00,16.16,16.21,16.03,16.14,463200.0,11.5557,11.5914,11.4627,11.5414,463200.0
2010-11-18 13:10:00,16.15,16.18,16.1,16.14,141800.0,11.5485,11.57,11.5128,11.5414,141800.0
2010-11-18 13:20:00,16.15,16.21,16.14,16.19,268400.0,11.5485,11.5914,11.5414,11.5771,268400.0
2010-11-18 13:30:00,16.19,16.22,16.17,16.21,230200.0,11.5771,11.5986,11.5628,11.5914,230200.0
2010-11-18 13:40:00,16.22,16.31,16.17,16.24,405200.0,11.5986,11.6629,11.5628,11.6129,405200.0
2010-11-18 13:50:00,16.25,16.29,16.2,16.21,180000.0,11.62,11.6486,11.5843,11.5914,180000.0
2010-11-18 14:00:00,16.22,16.27,16.17,16.2,172600.0,11.5986,11.6343,11.5628,11.5843,172600.0
2010-11-18 14:10:00,16.21,16.29,16.2,16.25,180200.0,11.5914,11.6486,11.5843,11.62,180200.0
2010-11-18 14:20:00,16.25,16.3,16.24,16.29,192600.0,11.62,11.6558,11.6129,11.6486,192600.0
2010-11-18 14:30:00,16.29,16.41,16.29,16.41,317600.0,11.6486,11.7344,11.6486,11.7344,317600.0
2010-11-18 14:40:00,16.41,16.5,16.4,16.45,357600.0,11.7344,11.7988,11.7273,11.763,357600.0
2010-11-18 14:50:00,16.45,16.5,16.41,16.47,264800.0,11.763,11.7988,11.7344,11.7773,264800.0
2010-11-18 15:00:00,16.47,16.5,16.31,16.32,304800.0,11.7773,11.7988,11.6629,11.6701,304800.0
2010-11-18 15:10:00,16.32,16.33,16.26,16.3,302000.0,11.6701,11.6772,11.6272,11.6558,302000.0
2010-11-18 15:20:00,16.3,16.34,16.24,16.27,286600.0,11.6558,11.6844,11.6129,11.6343,286600.0
2010-11-18 15:30:00,16.27,16.28,16.13,16.17,350400.0,11.6343,11.6415,11.5342,11.5628,350400.0
2010-11-18 15:40:00,16.17,16.2,16.03,16.06,401400.0,11.5628,11.5843,11.4627,11.4842,401400.0
2010-11-18 15:50:00,16.05,16.11,15.97,16.05,741000.0,11.477,11.5199,11.4198,11.477,741000.0
2010-11-19 09:30:00,16.0,16.24,15.96,16.14,227600.0,11.4413,11.6129,11.4127,11.5414,227600.0
2010-11-19 09:40:00,16.13,16.19,15.91,16.05,334000.0,11.5342,11.5771,11.3769,11.477,334000.0
2010-11-19 09:50:00,16.04,16.14,15.97,15.97,236800.0,11.4699,11.5414,11.4198,11.4198,236800.0
2010-11-19 10:00:00,15.97,16.08,15.97,16.02,207600.0,11.4198,11.4985,11.4198,11.4556,207600.0
2010-11-19 10:10:00,16.03,16.11,16.02,16.06,96400.0,11.4627,11.5199,11.4556,11.4842,96400.0
2010-11-19 10:20:00,16.06,16.11,16.05,16.08,99200.0,11.4842,11.5199,11.477,11.4985,99200.0
2010-11-19 10:30:00,16.08,16.12,16.03,16.03,124600.0,11.4985,11.5271,11.4627,11.4627,124600.0
2010-11-19 10:40:00,16.03,16.11,16.03,16.09,98800.0,11.4627,11.5199,11.4627,11.5056,98800.0
2010-11-19 10:50:00,16.1,16.1,16.03,16.03,74400.0,11.5128,11.5128,11.4627,11.4627,74400.0
2010-11-19 11:00:00,16.02,16.15,16.0,16.14,125600.0,11.4556,11.5485,11.4413,11.5414,125600.0
2010-11-19 11:10:00,16.14,16.17,16.1,16.13,142800.0,11.5414,11.5628,11.5128,11.5342,142800.0
2010-11-19 11:20:00,16.12,16.13,16.1,16.11,59400.0,11.5271,11.5342,11.5128,11.5199,59400.0
2010-11-19 11:30:00,16.11,16.13,16.11,16.12,94200.0,11.5199,11.5342,11.5199,11.5271,94200.0
2010-11-19 11:40:00,16.12,16.13,16.11,16.13,109400.0,11.5271,11.5342,11.5199,11.5342,109400.0
2010-11-19 11:50:00,16.13,16.19,16.13,16.15,120200.0,11.5342,11.5771,11.5342,11.5485,120200.0
2010-11-19 12:00:00,16.15,16.2,16.13,16.2,67800.0,11.5485,11.5843,11.5342,11.5843,67800.0
2010-11-19 12:10:00,16.2,16.2,16.14,16.2,101200.0,11.5843,11.5843,11.5414,11.5843,101200.0
2010-11-19 12:20:00,16.2,16.23,16.14,16.14,137800.0,11.5843,11.6057,11.5414,11.5414,137800.0
2010-11-19 12:30:00,16.14,16.17,16.11,16.17,69000.0,11.5414,11.5628,11.5199,11.5628,69000.0
2010-11-19 12:40:00,16.17,16.2,16.16,16.19,54200.0,11.5628,11.5843,11.5557,11.5771,54200.0
2010-11-19 12:50:00,16.19,16.2,16.18,16.19,48600.0,11.5771,11.5843,11.57,11.5771,48600.0
2010-11-19 13:00:00,16.2,16.21,16.18,16.18,52000.0,11.5843,11.5914,11.57,11.57,52000.0
2010-11-19 13:10:00,16.18,16.2,16.16,16.17,49400.0,11.57,11.5843,11.5557,11.5628,49400.0
2010-11-19 13:20:00,16.17,16.18,16.12,16.16,36600.0,11.5628,11.57,11.5271,11.5557,36600.0
2010-11-19 13:30:00,16.16,16.19,16.15,16.17,49200.0,11.5557,11.5771,11.5485,11.5628,49200.0
2010-11-19 13:40:00,16.17,16.2,16.16,16.2,32000.0,11.5628,11.5843,11.5557,11.5843,32000.0
2010-11-19 13:50:00,16.2,16.23,16.15,16.17,83200.0,11.5843,11.6057,11.5485,11.5628,83200.0
2010-11-19 14:00:00,16.18,16.23,16.18,16.23,53400.0,11.57,11.6057,11.57,11.6057,53400.0
2010-11-19 14:10:00,16.23,16.23,16.21,16.23,98600.0,11.6057,11.6057,11.5914,11.6057,98600.0
2010-11-19 14:20:00,16.23,16.23,16.21,16.22,79000.0,11.6057,11.6057,11.5914,11.5986,79000.0
2010-11-19 14:30:00,16.23,16.28,16.23,16.28,86400.0,11.6057,11.6415,11.6057,11.6415,86400.0
2010-11-19 14:40:00,16.28,16.31,16.28,16.31,118600.0,11.6415,11.6629,11.6415,11.6629,118600.0
2010-11-19 14:50:00,16.31,16.31,16.26,16.26,311600.0,11.6629,11.6629,11.6272,11.6272,311600.0
2010-11-19 15:00:00,16.27,16.31,16.24,16.29,144200.0,11.6343,11.6629,11.6129,11.6486,144200.0
2010-11-19 15:10:00,16.3,16.33,16.3,16.31,129000.0,11.6558,11.6772,11.6558,11.6629,129000.0
2010-11-19 15:20:00,16.31,16.33,16.3,16.3,109600.0,11.6629,11.6772,11.6558,11.6558,109600.0
2010-11-19 15:30:00,16.3,16.3,16.27,16.28,163200.0,11.6558,11.6558,11.6343,11.6415,163200.0
2010-11-19 15:40:00,16.29,16.33,16.28,16.32,191800.0,11.6486,11.6772,11.6415,11.6701,191800.0
2010-11-19 15:50:00,16.32,16.33,16.29,16.3,367600.0,11.6701,11.6772,11.6486,11.6558,367600.0
2010-11-22 09:30:00,16.24,16.43,16.11,16.43,131800.0,11.6129,11.7487,11.5199,11.7487,131800.0
2010-11-22 09:40:00,16.43,16.43,16.35,16.39,81200.0,11.7487,11.7487,11.6915,11.7201,81200.0
2010-11-22 09:50:00,16.39,16.48,16.39,16.44,79200.0,11.7201,11.7845,11.7201,11.7559,79200.0
2010-11-22 10:00:00,16.45,16.49,16.4,16.46,162400.0,11.763,11.7917,11.7273,11.7702,162400.0
2010-11-22 10:10:00,16.46,16.62,16.46,16.53,148800.0,11.7702,11.8846,11.7702,11.8203,148800.0
2010-11-22 10:20:00,16.53,16.53,16.28,16.29,199200.0,11.8203,11.8203,11.6415,11.6486,199200.0
2010-11-22 10:30:00,16.29,16.3,16.17,16.22,254800.0,11.6486,11.6558,11.5628,11.5986,254800.0
2010-11-22 10:40:00,16.22,16.37,16.2,16.34,184800.0,11.5986,11.7058,11.5843,11.6844,184800.0
2010-11-22 10:50:00,16.34,16.46,16.34,16.36,136400.0,11.6844,11.7702,11.6844,11.6987,136400.0
2010-11-22 11:00:00,16.36,16.36,16.28,16.31,90200.0,11.6987,11.6987,11.6415,11.6629,90200.0
2010-11-22 11:10:00,16.31,16.35,16.29,16.33,98600.0,11.6629,11.6915,11.6486,11.6772,98600.0
2010-11-22 11:20:00,16.33,16.41,16.31,16.41,63000.0,11.6772,11.7344,11.6629,11.7344,63000.0
2010-11-22 11:30:00,16.41,16.41,16.28,16.31,64000.0,11.7344,11.7344,11.6415,11.6629,64000.0
2010-11-22 11:40:00,16.31,16.35,16.29,16.35,47400.0,11.6629,11.6915,11.6486,11.6915,47400.0
2010-11-22 11:50:00,16.35,16.38,16.33,16.36,67800.0,11.6915,11.713,11.6772,11.6987,67800.0
2010-11-22 12:00:00,16.36,16.41,16.35,16.4,60200.0,11.6987,11.7344,11.6915,11.7273,60200.0
2010-11-22 12:10:00,16.39,16.44,16.39,16.4,101600.0,11.7201,11.7559,11.7201,11.7273,101600.0
2010-11-22 12:20:00,16.4,16.4,16.28,16.28,87200.0,11.7273,11.7273,11.6415,11.6415,87200.0
2010-11-22 12:30:00,16.28,16.28,16.21,16.23,121400.0,11.6415,11.6415,11.5914,11.6057,121400.0
2010-11-22 12:40:00,16.22,16.23,16.11,16.12,165800.0,11.5986,11.6057,11.5199,11.5271,165800.0
2010-11-22 12:50:00,16.12,16.23,16.08,16.23,110600.0,11.5271,11.6057,11.4985,11.6057,110600.0
2010-11-22 13:00:00,16.22,16.25,16.19,16.25,70600.0,11.5986,11.62,11.5771,11.62,70600.0
2010-11-22 13:10:00,16.25,16.3,16.25,16.26,87600.0,11.62,11.6558,11.62,11.6272,87600.0
2010-11-22 13:20:00,16.26,16.26,16.23,16.25,111000.0,11.6272,11.6272,11.6057,11.62,111000.0
2010-11-22 13:30:00,16.25,16.28,16.23,16.25,95400.0,11.62,11.6415,11.6057,11.62,95400.0
2010-11-22 13:40:00,16.25,16.29,16.25,16.25,80200.0,11.62,11.6486,11.62,11.62,80200.0
2010-11-22 13:50:00,16.25,16.27,16.24,16.25,98000.0,11.62,11.6343,11.6129,11.62,98000.0
2010-11-22 14:00:00,16.25,16.26,16.23,16.25,127800.0,11.62,11.6272,11.6057,11.62,127800.0
2010-11-22 14:10:00,16.25,16.27,16.24,16.27,207400.0,11.62,11.6343,11.6129,11.6343,207400.0
2010-11-22 14:20:00,16.26,16.27,16.25,16.25,136200.0,11.6272,11.6343,11.62,11.62,136200.0
2010-11-22 14:30:00,16.24,16.25,16.24,16.25,95600.0,11.6129,11.62,11.6129,11.62,95600.0
2010-11-22 14:40:00,16.25,16.29,16.24,16.29,220000.0,11.62,11.6486,11.6129,11.6486,220000.0
2010-11-22 14:50:00,16.29,16.32,16.25,16.27,186600.0,11.6486,11.6701,11.62,11.6343,186600.0
2010-11-22 15:00:00,16.27,16.31,16.27,16.3,128600.0,11.6343,11.6629,11.6343,11.6558,128600.0
2010-11-22 15:10:00,16.3,16.31,16.28,16.29,116400.0,11.6558,11.6629,11.6415,11.6486,116400.0
2010-11-22 15:20:00,16.29,16.3,16.25,16.25,211000.0,11.6486,11.6558,11.62,11.62,211000.0
2010-11-22 15:30:00,16.25,16.25,16.22,16.25,154000.0,11.62,11.62,11.5986,11.62,154000.0
2010-11-22 15:40:00,16.25,16.29,16.24,16.28,394200.0,11.62,11.6486,11.6129,11.6415,394200.0
2010-11-22 15:50:00,16.29,16.29,16.21,16.23,544800.0,11.6486,11.6486,11.5914,11.6057,544800.0
2010-11-23 09:30:00,16.07,16.21,16.04,16.18,122600.0,11.4913,11.5914,11.4699,11.57,122600.0
2010-11-23 09:40:00,16.19,16.42,16.17,16.24,395000.0,11.5771,11.7416,11.5628,11.6129,395000.0
2010-11-23 09:50:00,16.24,16.3,16.2,16.28,251800.0,11.6129,11.6558,11.5843,11.6415,251800.0
2010-11-23 10:00:00,16.3,16.31,16.17,16.18,244800.0,11.6558,11.6629,11.5628,11.57,244800.0
2010-11-23 10:10:00,16.18,16.25,16.14,16.25,128800.0,11.57,11.62,11.5414,11.62,128800.0
2010-11-23 10:20:00,16.25,16.25,16.1,16.13,178800.0,11.62,11.62,11.5128,11.5342,178800.0
2010-11-23 10:30:00,16.14,16.25,16.14,16.23,82600.0,11.5414,11.62,11.5414,11.6057,82600.0
2010-11-23 10:40:00,16.25,16.28,16.23,16.24,209800.0,11.62,11.6415,11.6057,11.6129,209800.0
2010-11-23 10:50:00,16.25,16.3,16.22,16.3,60000.0,11.62,11.6558,11.5986,11.6558,60000.0
2010-11-23 11:00:00,16.3,16.3,16.21,16.22,169000.0,11.6558,11.6558,11.5914,11.5986,169000.0
2010-11-23 11:10:00,16.22,16.22,16.11,16.17,121200.0,11.5986,11.5986,11.5199,11.5628,121200.0
2010-11-23 11:20:00,16.17,16.18,16.14,16.16,136000.0,11.5628,11.57,11.5414,11.5557,136000.0
2010-11-23 11:30:00,16.16,16.27,16.14,16.27,129800.0,11.5557,11.6343,11.5414,11.6343,129800.0
2010-11-23 11:40:00,16.27,16.29,16.21,16.22,110200.0,11.6343,11.6486,11.5914,11.5986,110200.0
2010-11-23 11:50:00,16.22,16.25,16.22,16.23,91400.0,11.5986,11.62,11.5986,11.6057,91400.0
2010-11-23 12:00:00,16.23,16.25,16.22,16.25,76200.0,11.6057,11.62,11.5986,11.62,76200.0
2010-11-23 12:10:00,16.25,16.25,16.18,16.21,69200.0,11.62,11.62,11.57,11.5914,69200.0
2010-11-23 12:20:00,16.21,16.24,16.2,16.23,57600.0,11.5914,11.6129,11.5843,11.6057,57600.0
2010-11-23 12:30:00,16.23,16.25,16.21,16.22,104800.0,11.6057,11.62,11.5914,11.5986,104800.0
2010-11-23 12:40:00,16.23,16.25,16.2,16.23,48200.0,11.6057,11.62,11.5843,11.6057,48200.0
2010-11-23 12:50:00,16.23,16.25,16.22,16.23,41800.0,11.6057,11.62,11.5986,11.6057,41800.0
2010-11-23 13:00:00,16.23,16.23,16.2,16.23,77200.0,11.6057,11.6057,11.5843,11.6057,77200.0
2010-11-23 13:10:00,16.23,16.24,16.21,16.23,84800.0,11.6057,11.6129,11.5914,11.6057,84800.0
2010-11-23 13:20:00,16.23,16.25,16.22,16.24,73800.0,11.6057,11.62,11.5986,11.6129,73800.0
2010-11-23 13:30:00,16.25,16.25,16.23,16.25,107000.0,11.62,11.62,11.6057,11.62,107000.0
2010-11-23 13:40:00,16.25,16.25,16.22,16.23,139400.0,11.62,11.62,11.5986,11.6057,139400.0
2010-11-23 13:50:00,16.23,16.25,16.22,16.23,164600.0,11.6057,11.62,11.5986,11.6057,164600.0
2010-11-23 14:00:00,16.23,16.25,16.2,16.22,206400.0,11.6057,11.62,11.5843,11.5986,206400.0
2010-11-23 14:10:00,16.22,16.25,16.22,16.23,146000.0,11.5986,11.62,11.5986,11.6057,146000.0
2010-11-23 14:20:00,16.23,16.25,16.22,16.24,88200.0,11.6057,11.62,11.5986,11.6129,88200.0
2010-11-23 14:30:00,16.24,16.31,16.23,16.28,187800.0,11.6129,11.6629,11.6057,11.6415,187800.0
2010-11-23 14:40:00,16.28,16.31,16.28,16.3,136600.0,11.6415,11.6629,11.6415,11.6558,136600.0
2010-11-23 14:50:00,16.31,16.37,16.3,16.35,163800.0,11.6629,11.7058,11.6558,11.6915,163800.0
2010-11-23 15:00:00,16.35,16.36,16.3,16.34,186800.0,11.6915,11.6987,11.6558,11.6844,186800.0
2010-11-23 15:10:00,16.33,16.36,16.32,16.32,153600.0,11.6772,11.6987,11.6701,11.6701,153600.0
2010-11-23 15:20:00,16.32,16.33,16.31,16.33,117400.0,11.6701,11.6772,11.6629,11.6772,117400.0
2010-11-23 15:30:00,16.33,16.38,16.32,16.38,210400.0,11.6772,11.713,11.6701,11.713,210400.0
2010-11-23 15:40:00,16.38,16.43,16.38,16.43,221000.0,11.713,11.7487,11.713,11.7487,221000.0
2010-11-23 15:50:00,16.42,16.43,16.39,16.4,275400.0,11.7416,11.7487,11.7201,11.7273,275400.0
2010-11-24 09:30:00,16.49,16.58,16.49,16.54,108600.0,11.7917,11.856,11.7917,11.8274,108600.0
2010-11-24 09:40:00,16.55,16.58,16.54,16.57,138600.0,11.8346,11.856,11.8274,11.8489,138600.0
2010-11-24 09:50:00,16.57,16.79,16.57,16.74,132000.0,11.8489,12.0062,11.8489,11.9704,132000.0
2010-11-24 10:00:00,16.73,16.79,16.72,16.78,144600.0,11.9633,12.0062,11.9561,11.999,144600.0
2010-11-24 10:10:00,16.78,16.84,16.74,16.83,142200.0,11.999,12.0419,11.9704,12.0348,142200.0
2010-11-24 10:20:00,16.83,16.96,16.83,16.95,156800.0,12.0348,12.1277,12.0348,12.1206,156800.0
2010-11-24 10:30:00,16.95,16.97,16.91,16.92,67000.0,12.1206,12.1349,12.092,12.0991,67000.0
2010-11-24 10:40:00,16.92,16.92,16.86,16.88,83200.0,12.0991,12.0991,12.0562,12.0705,83200.0
2010-11-24 10:50:00,16.88,16.89,16.83,16.86,153400.0,12.0705,12.0777,12.0348,12.0562,153400.0
2010-11-24 11:00:00,16.86,16.91,16.84,16.86,71000.0,12.0562,12.092,12.0419,12.0562,71000.0
2010-11-24 11:10:00,16.86,16.86,16.78,16.8,105200.0,12.0562,12.0562,11.999,12.0133,105200.0
2010-11-24 11:20:00,16.8,16.82,16.77,16.82,33200.0,12.0133,12.0276,11.9919,12.0276,33200.0
2010-11-24 11:30:00,16.82,16.84,16.8,16.82,47400.0,12.0276,12.0419,12.0133,12.0276,47400.0
2010-11-24 11:40:00,16.83,16.84,16.81,16.83,61800.0,12.0348,12.0419,12.0205,12.0348,61800.0
2010-11-24 11:50:00,16.83,16.85,16.81,16.82,71800.0,12.0348,12.0491,12.0205,12.0276,71800.0
2010-11-24 12:00:00,16.82,16.84,16.8,16.81,45800.0,12.0276,12.0419,12.0133,12.0205,45800.0
2010-11-24 12:10:00,16.81,16.81,16.77,16.79,52600.0,12.0205,12.0205,11.9919,12.0062,52600.0
2010-11-24 12:20:00,16.8,16.81,16.78,16.8,30600.0,12.0133,12.0205,11.999,12.0133,30600.0
2010-11-24 12:30:00,16.8,16.81,16.79,16.8,104400.0,12.0133,12.0205,12.0062,12.0133,104400.0
2010-11-24 12:40:00,16.8,16.81,16.77,16.77,80200.0,12.0133,12.0205,11.9919,11.9919,80200.0
2010-11-24 12:50:00,16.77,16.78,16.74,16.75,98400.0,11.9919,11.999,11.9704,11.9776,98400.0
2010-11-24 13:00:00,16.75,16.75,16.74,16.75,54000.0,11.9776,11.9776,11.9704,11.9776,54000.0
2010-11-24 13:10:00,16.75,16.75,16.74,16.75,44600.0,11.9776,11.9776,11.9704,11.9776,44600.0
2010-11-24 13:20:00,16.75,16.79,16.75,16.79,47000.0,11.9776,12.0062,11.9776,12.0062,47000.0
2010-11-24 13:30:00,16.78,16.8,16.78,16.8,36200.0,11.999,12.0133,11.999,12.0133,36200.0
2010-11-24 13:40:00,16.8,16.8,16.77,16.77,60800.0,12.0133,12.0133,11.9919,11.9919,60800.0
2010-11-24 13:50:00,16.77,16.77,16.74,16.76,74600.0,11.9919,11.9919,11.9704,11.9847,74600.0
2010-11-24 14:00:00,16.75,16.81,16.75,16.8,103000.0,11.9776,12.0205,11.9776,12.0133,103000.0
2010-11-24 14:10:00,16.8,16.81,16.78,16.8,160000.0,12.0133,12.0205,11.999,12.0133,160000.0
2010-11-24 14:20:00,16.8,16.86,16.8,16.85,164000.0,12.0133,12.0562,12.0133,12.0491,164000.0
2010-11-24 14:30:00,16.86,16.86,16.83,16.84,56600.0,12.0562,12.0562,12.0348,12.0419,56600.0
2010-11-24 14:40:00,16.84,16.86,16.82,16.85,38000.0,12.0419,12.0562,12.0276,12.0491,38000.0
2010-11-24 14:50:00,16.85,16.93,16.85,16.93,122800.0,12.0491,12.1063,12.0491,12.1063,122800.0
2010-11-24 15:00:00,16.92,16.95,16.92,16.93,106800.0,12.0991,12.1206,12.0991,12.1063,106800.0
2010-11-24 15:10:00,16.93,17.0,16.93,17.0,300200.0,12.1063,12.1563,12.1063,12.1563,300200.0
2010-11-24 15:20:00,17.0,17.02,16.98,17.0,128000.0,12.1563,12.1706,12.142,12.1563,128000.0
2010-11-24 15:30:00,17.0,17.0,16.95,16.95,149600.0,12.1563,12.1563,12.1206,12.1206,149600.0
2010-11-24 15:40:00,16.95,16.97,16.92,16.92,115800.0,12.1206,12.1349,12.0991,12.0991,115800.0
2010-11-24 15:50:00,16.92,16.95,16.9,16.95,252400.0,12.0991,12.1206,12.0848,12.1206,252400.0
2010-11-26 09:30:00,16.86,17.02,16.78,16.87,70000.0,12.0562,12.1706,11.999,12.0634,70000.0
2010-11-26 09:40:00,16.87,16.92,16.82,16.86,76600.0,12.0634,12.0991,12.0276,12.0562,76600.0
2010-11-26 09:50:00,16.86,16.89,16.8,16.86,55600.0,12.0562,12.0777,12.0133,12.0562,55600.0
2010-11-26 10:00:00,16.86,16.89,16.78,16.81,67000.0,12.0562,12.0777,11.999,12.0205,67000.0
2010-11-26 10:10:00,16.83,16.85,16.79,16.81,44800.0,12.0348,12.0491,12.0062,12.0205,44800.0
2010-11-26 10:20:00,16.81,16.85,16.77,16.8,46000.0,12.0205,12.0491,11.9919,12.0133,46000.0
2010-11-26 10:30:00,16.8,16.81,16.71,16.8,81400.0,12.0133,12.0205,11.949,12.0133,81400.0
2010-11-26 10:40:00,16.79,16.8,16.74,16.77,37200.0,12.0062,12.0133,11.9704,11.9919,37200.0
2010-11-26 10:50:00,16.77,16.77,16.7,16.74,32200.0,11.9919,11.9919,11.9418,11.9704,32200.0
2010-11-26 11:00:00,16.75,16.79,16.75,16.79,26800.0,11.9776,12.0062,11.9776,12.0062,26800.0
2010-11-26 11:10:00,16.8,16.81,16.76,16.81,26400.0,12.0133,12.0205,11.9847,12.0205,26400.0
2010-11-26 11:20:00,16.81,16.82,16.79,16.81,24800.0,12.0205,12.0276,12.0062,12.0205,24800.0
2010-11-26 11:30:00,16.81,16.83,16.8,16.8,41200.0,12.0205,12.0348,12.0133,12.0133,41200.0
2010-11-26 11:40:00,16.8,16.81,16.78,16.81,23000.0,12.0133,12.0205,11.999,12.0205,23000.0
2010-11-26 11:50:00,16.81,16.81,16.79,16.81,20400.0,12.0205,12.0205,12.0062,12.0205,20400.0
2010-11-26 12:00:00,16.81,16.81,16.76,16.8,28000.0,12.0205,12.0205,11.9847,12.0133,28000.0
2010-11-26 12:10:00,16.8,16.81,16.78,16.79,23800.0,12.0133,12.0205,11.999,12.0062,23800.0
2010-11-26 12:20:00,16.8,16.81,16.78,16.78,19800.0,12.0133,12.0205,11.999,11.999,19800.0
2010-11-26 12:30:00,16.79,16.8,16.77,16.78,38200.0,12.0062,12.0133,11.9919,11.999,38200.0
2010-11-26 12:40:00,16.78,16.79,16.72,16.74,50200.0,11.999,12.0062,11.9561,11.9704,50200.0
2010-11-26 12:50:00,16.73,16.78,16.73,16.74,74600.0,11.9633,11.999,11.9633,11.9704,74600.0
2010-11-29 09:30:00,16.63,16.77,16.57,16.68,85000.0,11.8918,11.9919,11.8489,11.9275,85000.0
2010-11-29 09:40:00,16.7,16.9,16.68,16.84,97200.0,11.9418,12.0848,11.9275,12.0419,97200.0
2010-11-29 09:50:00,16.82,16.84,16.54,16.56,104400.0,12.0276,12.0419,11.8274,11.8417,104400.0
2010-11-29 10:00:00,16.56,16.59,16.45,16.54,99200.0,11.8417,11.8632,11.763,11.8274,99200.0
2010-11-29 10:10:00,16.54,16.62,16.53,16.6,33800.0,11.8274,11.8846,11.8203,11.8703,33800.0
2010-11-29 10:20:00,16.61,16.65,16.6,16.62,95200.0,11.8775,11.9061,11.8703,11.8846,95200.0
2010-11-29 10:30:00,16.61,16.71,16.6,16.7,76800.0,11.8775,11.949,11.8703,11.9418,76800.0
2010-11-29 10:40:00,16.71,16.75,16.69,16.72,77400.0,11.949,11.9776,11.9347,11.9561,77400.0
2010-11-29 10:50:00,16.73,16.75,16.65,16.69,55800.0,11.9633,11.9776,11.9061,11.9347,55800.0
2010-11-29 11:00:00,16.68,16.75,16.67,16.73,68600.0,11.9275,11.9776,11.9204,11.9633,68600.0
2010-11-29 11:10:00,16.73,16.82,16.7,16.82,94000.0,11.9633,12.0276,11.9418,12.0276,94000.0
2010-11-29 11:20:00,16.82,16.84,16.71,16.77,55200.0,12.0276,12.0419,11.949,11.9919,55200.0
2010-11-29 11:30:00,16.77,16.79,16.71,16.71,56800.0,11.9919,12.0062,11.949,11.949,56800.0
2010-11-29 11:40:00,16.71,16.71,16.64,16.65,41200.0,11.949,11.949,11.8989,11.9061,41200.0
2010-11-29 11:50:00,16.64,16.7,16.61,16.68,118600.0,11.8989,11.9418,11.8775,11.9275,118600.0
2010-11-29 12:00:00,16.68,16.73,16.68,16.71,46800.0,11.9275,11.9633,11.9275,11.949,46800.0
2010-11-29 12:10:00,16.71,16.71,16.68,16.7,38800.0,11.949,11.949,11.9275,11.9418,38800.0
2010-11-29 12:20:00,16.7,16.75,16.68,16.68,41600.0,11.9418,11.9776,11.9275,11.9275,41600.0
2010-11-29 12:30:00,16.67,16.68,16.66,16.66,22800.0,11.9204,11.9275,11.9132,11.9132,22800.0
2010-11-29 12:40:00,16.67,16.72,16.65,16.68,29800.0,11.9204,11.9561,11.9061,11.9275,29800.0
2010-11-29 12:50:00,16.67,16.67,16.64,16.67,25800.0,11.9204,11.9204,11.8989,11.9204,25800.0
2010-11-29 13:00:00,16.68,16.68,16.63,16.64,25000.0,11.9275,11.9275,11.8918,11.8989,25000.0
2010-11-29 13:10:00,16.65,16.68,16.63,16.63,21200.0,11.9061,11.9275,11.8918,11.8918,21200.0
2010-11-29 13:20:00,16.63,16.63,16.59,16.63,39600.0,11.8918,11.8918,11.8632,11.8918,39600.0
2010-11-29 13:30:00,16.63,16.64,16.57,16.61,31000.0,11.8918,11.8989,11.8489,11.8775,31000.0
2010-11-29 13:40:00,16.61,16.66,16.6,16.66,22000.0,11.8775,11.9132,11.8703,11.9132,22000.0
2010-11-29 13:50:00,16.67,16.69,16.67,16.68,48200.0,11.9204,11.9347,11.9204,11.9275,48200.0
2010-11-29 14:00:00,16.68,16.7,16.67,16.7,53000.0,11.9275,11.9418,11.9204,11.9418,53000.0
2010-11-29 14:10:00,16.71,16.71,16.67,16.71,29800.0,11.949,11.949,11.9204,11.949,29800.0
2010-11-29 14:20:00,16.71,16.83,16.7,16.83,113400.0,11.949,12.0348,11.9418,12.0348,113400.0
2010-11-29 14:30:00,16.83,16.86,16.81,16.84,49200.0,12.0348,12.0562,12.0205,12.0419,49200.0
2010-11-29 14:40:00,16.84,16.86,16.83,16.85,58200.0,12.0419,12.0562,12.0348,12.0491,58200.0
2010-11-29 14:50:00,16.85,16.86,16.82,16.86,34000.0,12.0491,12.0562,12.0276,12.0562,34000.0
2010-11-29 15:00:00,16.86,16.91,16.86,16.9,54800.0,12.0562,12.092,12.0562,12.0848,54800.0
2010-11-29 15:10:00,16.9,16.92,16.87,16.92,49600.0,12.0848,12.0991,12.0634,12.0991,49600.0
2010-11-29 15:20:00,16.93,16.94,16.92,16.93,77600.0,12.1063,12.1134,12.0991,12.1063,77600.0
2010-11-29 15:30:00,16.92,16.92,16.84,16.85,53600.0,12.0991,12.0991,12.0419,12.0491,53600.0
2010-11-29 15:40:00,16.85,16.86,16.82,16.83,178800.0,12.0491,12.0562,12.0276,12.0348,178800.0
2010-11-29 15:50:00,16.83,16.85,16.78,16.84,265800.0,12.0348,12.0491,11.999,12.0419,265800.0
2010-11-30 09:30:00,16.66,16.69,16.52,16.58,57000.0,11.9132,11.9347,11.8131,11.856,57000.0
2010-11-30 09:40:00,16.58,16.63,16.49,16.57,42200.0,11.856,11.8918,11.7917,11.8489,42200.0
2010-11-30 09:50:00,16.57,16.68,16.55,16.68,40000.0,11.8489,11.9275,11.8346,11.9275,40000.0
2010-11-30 10:00:00,16.67,16.73,16.61,16.63,50200.0,11.9204,11.9633,11.8775,11.8918,50200.0
2010-11-30 10:10:00,16.62,16.67,16.61,16.67,53000.0,11.8846,11.9204,11.8775,11.9204,53000.0
2010-11-30 10:20:00,16.67,16.79,16.66,16.79,39400.0,11.9204,12.0062,11.9132,12.0062,39400.0
2010-11-30 10:30:00,16.78,16.84,16.77,16.83,66600.0,11.999,12.0419,11.9919,12.0348,66600.0
2010-11-30 10:40:00,16.83,16.84,16.75,16.76,43800.0,12.0348,12.0419,11.9776,11.9847,43800.0
2010-11-30 10:50:00,16.75,16.75,16.65,16.71,36600.0,11.9776,11.9776,11.9061,11.949,36600.0
2010-11-30 11:00:00,16.72,16.78,16.72,16.77,38000.0,11.9561,11.999,11.9561,11.9919,38000.0
2010-11-30 11:10:00,16.77,16.78,16.68,16.71,31600.0,11.9919,11.999,11.9275,11.949,31600.0
2010-11-30 11:20:00,16.71,16.8,16.69,16.77,77400.0,11.949,12.0133,11.9347,11.9919,77400.0
2010-11-30 11:30:00,16.77,16.78,16.68,16.71,30200.0,11.9919,11.999,11.9275,11.949,30200.0
2010-11-30 11:40:00,16.71,16.74,16.68,16.74,42600.0,11.949,11.9704,11.9275,11.9704,42600.0
2010-11-30 11:50:00,16.74,16.78,16.71,16.73,57000.0,11.9704,11.999,11.949,11.9633,57000.0
2010-11-30 12:00:00,16.74,16.78,16.73,16.73,22800.0,11.9704,11.999,11.9633,11.9633,22800.0
2010-11-30 12:10:00,16.74,16.77,16.71,16.72,28000.0,11.9704,11.9919,11.949,11.9561,28000.0
2010-11-30 12:20:00,16.72,16.73,16.71,16.72,16200.0,11.9561,11.9633,11.949,11.9561,16200.0
2010-11-30 12:30:00,16.73,16.73,16.68,16.69,33600.0,11.9633,11.9633,11.9275,11.9347,33600.0
2010-11-30 12:40:00,16.69,16.75,16.68,16.71,67400.0,11.9347,11.9776,11.9275,11.949,67400.0
2010-11-30 12:50:00,16.71,16.74,16.71,16.72,142200.0,11.949,11.9704,11.949,11.9561,142200.0
2010-11-30 13:00:00,16.72,16.77,16.69,16.76,57800.0,11.9561,11.9919,11.9347,11.9847,57800.0
2010-11-30 13:10:00,16.75,16.77,16.74,16.75,18800.0,11.9776,11.9919,11.9704,11.9776,18800.0
2010-11-30 13:20:00,16.76,16.81,16.76,16.77,43400.0,11.9847,12.0205,11.9847,11.9919,43400.0
2010-11-30 13:30:00,16.77,16.79,16.77,16.78,31800.0,11.9919,12.0062,11.9919,11.999,31800.0
2010-11-30 13:40:00,16.79,16.81,16.71,16.71,38400.0,12.0062,12.0205,11.949,11.949,38400.0
2010-11-30 13:50:00,16.71,16.71,16.67,16.68,83400.0,11.949,11.949,11.9204,11.9275,83400.0
2010-11-30 14:00:00,16.68,16.69,16.66,16.68,77000.0,11.9275,11.9347,11.9132,11.9275,77000.0
2010-11-30 14:10:00,16.68,16.68,16.6,16.61,161000.0,11.9275,11.9275,11.8703,11.8775,161000.0
2010-11-30 14:20:00,16.61,16.61,16.49,16.49,121400.0,11.8775,11.8775,11.7917,11.7917,121400.0
2010-11-30 14:30:00,16.49,16.56,16.47,16.55,116400.0,11.7917,11.8417,11.7773,11.8346,116400.0
2010-11-30 14:40:00,16.54,16.66,16.54,16.66,116800.0,11.8274,11.9132,11.8274,11.9132,116800.0
2010-11-30 14:50:00,16.66,16.71,16.65,16.68,60600.0,11.9132,11.949,11.9061,11.9275,60600.0
2010-11-30 15:00:00,16.68,16.69,16.66,16.67,70400.0,11.9275,11.9347,11.9132,11.9204,70400.0
2010-11-30 15:10:00,16.66,16.68,16.64,16.67,73400.0,11.9132,11.9275,11.8989,11.9204,73400.0
2010-11-30 15:20:00,16.67,16.73,16.67,16.72,81800.0,11.9204,11.9633,11.9204,11.9561,81800.0
2010-11-30 15:30:00,16.72,16.74,16.68,16.68,68200.0,11.9561,11.9704,11.9275,11.9275,68200.0
2010-11-30 15:40:00,16.68,16.69,16.61,16.61,144400.0,11.9275,11.9347,11.8775,11.8775,144400.0
2010-11-30 15:50:00,16.62,16.65,16.6,16.63,231400.0,11.8846,11.9061,11.8703,11.8918,231400.0
2010-12-01 09:30:00,16.99,17.47,16.99,17.18,203000.0,12.1492,12.4924,12.1492,12.2851,203000.0
2010-12-01 09:40:00,17.16,17.23,17.1,17.13,117200.0,12.2708,12.3208,12.2278,12.2493,117200.0
2010-12-01 09:50:00,17.14,17.22,17.14,17.22,107800.0,12.2565,12.3137,12.2565,12.3137,107800.0
2010-12-01 10:00:00,17.2,17.22,17.0,17.0,49800.0,12.2994,12.3137,12.1563,12.1563,49800.0
2010-12-01 10:10:00,17.01,17.02,16.93,16.94,59200.0,12.1635,12.1706,12.1063,12.1134,59200.0
2010-12-01 10:20:00,16.93,16.96,16.84,16.85,63000.0,12.1063,12.1277,12.0419,12.0491,63000.0
2010-12-01 10:30:00,16.85,16.93,16.85,16.93,79000.0,12.0491,12.1063,12.0491,12.1063,79000.0
2010-12-01 10:40:00,16.94,16.99,16.93,16.98,43600.0,12.1134,12.1492,12.1063,12.142,43600.0
2010-12-01 10:50:00,16.98,17.0,16.96,16.99,77600.0,12.142,12.1563,12.1277,12.1492,77600.0
2010-12-01 11:00:00,16.99,17.0,16.97,17.0,41200.0,12.1492,12.1563,12.1349,12.1563,41200.0
2010-12-01 11:10:00,17.0,17.0,16.97,16.97,29600.0,12.1563,12.1563,12.1349,12.1349,29600.0
2010-12-01 11:20:00,16.98,16.99,16.95,16.96,35800.0,12.142,12.1492,12.1206,12.1277,35800.0
2010-12-01 11:30:00,16.96,16.98,16.96,16.98,27200.0,12.1277,12.142,12.1277,12.142,27200.0
2010-12-01 11:40:00,16.98,17.0,16.96,16.98,20200.0,12.142,12.1563,12.1277,12.142,20200.0
2010-12-01 11:50:00,16.98,17.02,16.98,17.02,70400.0,12.142,12.1706,12.142,12.1706,70400.0
2010-12-01 12:00:00,17.02,17.07,17.0,17.07,61600.0,12.1706,12.2064,12.1563,12.2064,61600.0
2010-12-01 12:10:00,17.07,17.09,17.07,17.09,56000.0,12.2064,12.2207,12.2064,12.2207,56000.0
2010-12-01 12:20:00,17.09,17.11,17.08,17.11,50400.0,12.2207,12.235,12.2135,12.235,50400.0
2010-12-01 12:30:00,17.11,17.12,17.1,17.12,46200.0,12.235,12.2422,12.2278,12.2422,46200.0
2010-12-01 12:40:00,17.11,17.13,17.1,17.11,36000.0,12.235,12.2493,12.2278,12.235,36000.0
2010-12-01 12:50:00,17.11,17.15,17.11,17.14,56600.0,12.235,12.2636,12.235,12.2565,56600.0
2010-12-01 13:00:00,17.14,17.15,17.09,17.09,29800.0,12.2565,12.2636,12.2207,12.2207,29800.0
2010-12-01 13:10:00,17.09,17.13,17.09,17.09,43600.0,12.2207,12.2493,12.2207,12.2207,43600.0
2010-12-01 13:20:00,17.09,17.1,17.06,17.06,45400.0,12.2207,12.2278,12.1992,12.1992,45400.0
2010-12-01 13:30:00,17.06,17.08,17.05,17.08,37200.0,12.1992,12.2135,12.1921,12.2135,37200.0
2010-12-01 13:40:00,17.07,17.09,17.06,17.06,20000.0,12.2064,12.2207,12.1992,12.1992,20000.0
2010-12-01 13:50:00,17.06,17.08,17.05,17.08,28800.0,12.1992,12.2135,12.1921,12.2135,28800.0
2010-12-01 14:00:00,17.08,17.09,17.07,17.08,49000.0,12.2135,12.2207,12.2064,12.2135,49000.0
2010-12-01 14:10:00,17.08,17.08,17.06,17.08,73600.0,12.2135,12.2135,12.1992,12.2135,73600.0
2010-12-01 14:20:00,17.08,17.08,17.04,17.07,42400.0,12.2135,12.2135,12.1849,12.2064,42400.0
2010-12-01 14:30:00,17.07,17.1,17.07,17.08,59200.0,12.2064,12.2278,12.2064,12.2135,59200.0
2010-12-01 14:40:00,17.08,17.1,17.07,17.1,64400.0,12.2135,12.2278,12.2064,12.2278,64400.0
2010-12-01 14:50:00,17.1,17.15,17.1,17.14,53000.0,12.2278,12.2636,12.2278,12.2565,53000.0
2010-12-01 15:00:00,17.14,17.15,17.08,17.08,121400.0,12.2565,12.2636,12.2135,12.2135,121400.0
2010-12-01 15:10:00,17.08,17.1,17.04,17.07,112600.0,12.2135,12.2278,12.1849,12.2064,112600.0
2010-12-01 15:20:00,17.07,17.1,17.07,17.08,72400.0,12.2064,12.2278,12.2064,12.2135,72400.0
2010-12-01 15:30:00,17.07,17.08,17.05,17.08,77400.0,12.2064,12.2135,12.1921,12.2135,77400.0
2010-12-01 15:40:00,17.08,17.11,17.08,17.08,100800.0,12.2135,12.235,12.2135,12.2135,100800.0
2010-12-01 15:50:00,17.08,17.12,17.08,17.12,276600.0,12.2135,12.2422,12.2135,12.2422,276600.0
2010-12-02 09:30:00,17.09,17.15,17.05,17.12,137400.0,12.2207,12.2636,12.1921,12.2422,137400.0
2010-12-02 09:40:00,17.13,17.24,17.11,17.24,72000.0,12.2493,12.328,12.235,12.328,72000.0
2010-12-02 09:50:00,17.23,17.27,17.18,17.19,117800.0,12.3208,12.3494,12.2851,12.2922,117800.0
2010-12-02 10:00:00,17.2,17.28,17.18,17.19,69000.0,12.2994,12.3566,12.2851,12.2922,69000.0
2010-12-02 10:10:00,17.19,17.25,17.18,17.2,92800.0,12.2922,12.3351,12.2851,12.2994,92800.0
2010-12-02 10:20:00,17.2,17.2,17.15,17.19,49400.0,12.2994,12.2994,12.2636,12.2922,49400.0
2010-12-02 10:30:00,17.18,17.25,17.18,17.22,68600.0,12.2851,12.3351,12.2851,12.3137,68600.0
2010-12-02 10:40:00,17.22,17.25,17.18,17.24,65000.0,12.3137,12.3351,12.2851,12.328,65000.0
2010-12-02 10:50:00,17.23,17.25,17.18,17.25,43600.0,12.3208,12.3351,12.2851,12.3351,43600.0
2010-12-02 11:00:00,17.25,17.26,17.21,17.25,127800.0,12.3351,12.3423,12.3065,12.3351,127800.0
2010-12-02 11:10:00,17.25,17.29,17.21,17.23,112000.0,12.3351,12.3637,12.3065,12.3208,112000.0
2010-12-02 11:20:00,17.24,17.31,17.23,17.31,137800.0,12.328,12.378,12.3208,12.378,137800.0
2010-12-02 11:30:00,17.31,17.32,17.2,17.21,104000.0,12.378,12.3852,12.2994,12.3065,104000.0
2010-12-02 11:40:00,17.21,17.29,17.2,17.25,181400.0,12.3065,12.3637,12.2994,12.3351,181400.0
2010-12-02 11:50:00,17.25,17.26,17.23,17.25,42400.0,12.3351,12.3423,12.3208,12.3351,42400.0
2010-12-02 12:00:00,17.25,17.28,17.25,17.26,22800.0,12.3351,12.3566,12.3351,12.3423,22800.0
2010-12-02 12:10:00,17.27,17.29,17.26,17.27,28000.0,12.3494,12.3637,12.3423,12.3494,28000.0
2010-12-02 12:20:00,17.27,17.28,17.21,17.24,71000.0,12.3494,12.3566,12.3065,12.328,71000.0
2010-12-02 12:30:00,17.24,17.27,17.24,17.27,40200.0,12.328,12.3494,12.328,12.3494,40200.0
2010-12-02 12:40:00,17.27,17.28,17.25,17.25,34200.0,12.3494,12.3566,12.3351,12.3351,34200.0
2010-12-02 12:50:00,17.25,17.27,17.25,17.25,29400.0,12.3351,12.3494,12.3351,12.3351,29400.0
2010-12-02 13:00:00,17.25,17.27,17.25,17.26,50600.0,12.3351,12.3494,12.3351,12.3423,50600.0
2010-12-02 13:10:00,17.26,17.3,17.25,17.3,62600.0,12.3423,12.3709,12.3351,12.3709,62600.0
2010-12-02 13:20:00,17.3,17.3,17.27,17.28,121000.0,12.3709,12.3709,12.3494,12.3566,121000.0
2010-12-02 13:30:00,17.28,17.28,17.24,17.27,40200.0,12.3566,12.3566,12.328,12.3494,40200.0
2010-12-02 13:40:00,17.25,17.25,17.23,17.25,18400.0,12.3351,12.3351,12.3208,12.3351,18400.0
2010-12-02 13:50:00,17.25,17.25,17.24,17.25,27400.0,12.3351,12.3351,12.328,12.3351,27400.0
2010-12-02 14:00:00,17.25,17.27,17.25,17.25,42200.0,12.3351,12.3494,12.3351,12.3351,42200.0
2010-12-02 14:10:00,17.25,17.27,17.24,17.25,64200.0,12.3351,12.3494,12.328,12.3351,64200.0
2010-12-02 14:20:00,17.25,17.26,17.24,17.24,64000.0,12.3351,12.3423,12.328,12.328,64000.0
2010-12-02 14:30:00,17.24,17.25,17.22,17.22,26000.0,12.328,12.3351,12.3137,12.3137,26000.0
2010-12-02 14:40:00,17.23,17.23,17.18,17.2,86000.0,12.3208,12.3208,12.2851,12.2994,86000.0
2010-12-02 14:50:00,17.2,17.23,17.16,17.21,81000.0,12.2994,12.3208,12.2708,12.3065,81000.0
2010-12-02 15:00:00,17.21,17.24,17.19,17.24,53800.0,12.3065,12.328,12.2922,12.328,53800.0
2010-12-02 15:10:00,17.23,17.23,17.2,17.21,33400.0,12.3208,12.3208,12.2994,12.3065,33400.0
2010-12-02 15:20:00,17.22,17.27,17.2,17.25,127600.0,12.3137,12.3494,12.2994,12.3351,127600.0
2010-12-02 15:30:00,17.25,17.3,17.25,17.29,50400.0,12.3351,12.3709,12.3351,12.3637,50400.0
2010-12-02 15:40:00,17.28,17.3,17.28,17.3,94800.0,12.3566,12.3709,12.3566,12.3709,94800.0
2010-12-02 15:50:00,17.3,17.34,17.29,17.33,224800.0,12.3709,12.3995,12.3637,12.3923,224800.0
2010-12-03 09:30:00,17.22,17.28,17.12,17.18,76600.0,12.3137,12.3566,12.2422,12.2851,76600.0
2010-12-03 09:40:00,17.19,17.26,17.16,17.25,68400.0,12.2922,12.3423,12.2708,12.3351,68400.0
2010-12-03 09:50:00,17.25,17.27,17.08,17.13,62600.0,12.3351,12.3494,12.2135,12.2493,62600.0
2010-12-03 10:00:00,17.13,17.28,17.13,17.17,90800.0,12.2493,12.3566,12.2493,12.2779,90800.0
2010-12-03 10:10:00,17.18,17.2,17.13,17.14,41000.0,12.2851,12.2994,12.2493,12.2565,41000.0
2010-12-03 10:20:00,17.14,17.15,17.03,17.05,65000.0,12.2565,12.2636,12.1778,12.1921,65000.0
2010-12-03 10:30:00,17.05,17.08,17.03,17.06,72200.0,12.1921,12.2135,12.1778,12.1992,72200.0
2010-12-03 10:40:00,17.05,17.09,17.01,17.01,57600.0,12.1921,12.2207,12.1635,12.1635,57600.0
2010-12-03 10:50:00,17.02,17.05,17.0,17.05,34400.0,12.1706,12.1921,12.1563,12.1921,34400.0
2010-12-03 11:00:00,17.05,17.1,17.04,17.07,72000.0,12.1921,12.2278,12.1849,12.2064,72000.0
2010-12-03 11:10:00,17.07,17.09,17.04,17.09,39600.0,12.2064,12.2207,12.1849,12.2207,39600.0
2010-12-03 11:20:00,17.09,17.1,17.06,17.08,31200.0,12.2207,12.2278,12.1992,12.2135,31200.0
2010-12-03 11:30:00,17.09,17.14,17.08,17.1,88400.0,12.2207,12.2565,12.2135,12.2278,88400.0
2010-12-03 11:40:00,17.08,17.16,17.08,17.15,48800.0,12.2135,12.2708,12.2135,12.2636,48800.0
2010-12-03 11:50:00,17.14,17.16,17.13,17.15,52800.0,12.2565,12.2708,12.2493,12.2636,52800.0
2010-12-03 12:00:00,17.15,17.15,17.1,17.1,50200.0,12.2636,12.2636,12.2278,12.2278,50200.0
2010-12-03 12:10:00,17.1,17.11,17.09,17.1,61200.0,12.2278,12.235,12.2207,12.2278,61200.0
2010-12-03 12:20:00,17.11,17.12,17.1,17.11,18800.0,12.235,12.2422,12.2278,12.235,18800.0
2010-12-03 12:30:00,17.11,17.13,17.1,17.13,50400.0,12.235,12.2493,12.2278,12.2493,50400.0
2010-12-03 12:40:00,17.13,17.15,17.1,17.13,42000.0,12.2493,12.2636,12.2278,12.2493,42000.0
2010-12-03 12:50:00,17.13,17.15,17.13,17.15,23800.0,12.2493,12.2636,12.2493,12.2636,23800.0
2010-12-03 13:00:00,17.15,17.22,17.15,17.22,64200.0,12.2636,12.3137,12.2636,12.3137,64200.0
2010-12-03 13:10:00,17.22,17.27,17.22,17.25,56200.0,12.3137,12.3494,12.3137,12.3351,56200.0
2010-12-03 13:20:00,17.25,17.28,17.24,17.27,18800.0,12.3351,12.3566,12.328,12.3494,18800.0
2010-12-03 13:30:00,17.27,17.28,17.25,17.27,26800.0,12.3494,12.3566,12.3351,12.3494,26800.0
2010-12-03 13:40:00,17.27,17.32,17.25,17.32,21400.0,12.3494,12.3852,12.3351,12.3852,21400.0
2010-12-03 13:50:00,17.32,17.36,17.32,17.36,31600.0,12.3852,12.4138,12.3852,12.4138,31600.0
2010-12-03 14:00:00,17.36,17.38,17.34,17.35,26000.0,12.4138,12.4281,12.3995,12.4066,26000.0
2010-12-03 14:10:00,17.35,17.41,17.34,17.4,82200.0,12.4066,12.4495,12.3995,12.4424,82200.0
2010-12-03 14:20:00,17.4,17.43,17.38,17.43,27800.0,12.4424,12.4638,12.4281,12.4638,27800.0
2010-12-03 14:30:00,17.42,17.45,17.42,17.44,57200.0,12.4567,12.4781,12.4567,12.471,57200.0
2010-12-03 14:40:00,17.45,17.48,17.43,17.46,52400.0,12.4781,12.4996,12.4638,12.4853,52400.0
2010-12-03 14:50:00,17.46,17.46,17.41,17.45,40400.0,12.4853,12.4853,12.4495,12.4781,40400.0
2010-12-03 15:00:00,17.45,17.48,17.44,17.45,34200.0,12.4781,12.4996,12.471,12.4781,34200.0
2010-12-03 15:10:00,17.43,17.45,17.43,17.45,42400.0,12.4638,12.4781,12.4638,12.4781,42400.0
2010-12-03 15:20:00,17.46,17.52,17.46,17.51,105600.0,12.4853,12.5282,12.4853,12.521,105600.0
2010-12-03 15:30:00,17.51,17.52,17.5,17.5,113600.0,12.521,12.5282,12.5139,12.5139,113600.0
2010-12-03 15:40:00,17.5,17.52,17.49,17.5,147800.0,12.5139,12.5282,12.5067,12.5139,147800.0
2010-12-03 15:50:00,17.51,17.55,17.5,17.52,158600.0,12.521,12.5496,12.5139,12.5282,158600.0
2010-12-06 09:30:00,17.45,17.48,17.39,17.43,57400.0,12.4781,12.4996,12.4352,12.4638,57400.0
2010-12-06 09:40:00,17.43,17.43,17.38,17.41,37800.0,12.4638,12.4638,12.4281,12.4495,37800.0
2010-12-06 09:50:00,17.41,17.46,17.38,17.44,27200.0,12.4495,12.4853,12.4281,12.471,27200.0
2010-12-06 10:00:00,17.42,17.45,17.42,17.43,21000.0,12.4567,12.4781,12.4567,12.4638,21000.0
2010-12-06 10:10:00,17.43,17.5,17.43,17.48,35200.0,12.4638,12.5139,12.4638,12.4996,35200.0
2010-12-06 10:20:00,17.46,17.47,17.42,17.42,13400.0,12.4853,12.4924,12.4567,12.4567,13400.0
2010-12-06 10:30:00,17.44,17.48,17.43,17.46,36200.0,12.471,12.4996,12.4638,12.4853,36200.0
2010-12-06 10:40:00,17.45,17.45,17.4,17.44,36200.0,12.4781,12.4781,12.4424,12.471,36200.0
2010-12-06 10:50:00,17.44,17.44,17.35,17.36,20000.0,12.471,12.471,12.4066,12.4138,20000.0
2010-12-06 11:00:00,17.37,17.43,17.36,17.42,19000.0,12.4209,12.4638,12.4138,12.4567,19000.0
2010-12-06 11:10:00,17.43,17.43,17.37,17.37,69800.0,12.4638,12.4638,12.4209,12.4209,69800.0
2010-12-06 11:20:00,17.36,17.37,17.24,17.25,101200.0,12.4138,12.4209,12.328,12.3351,101200.0
2010-12-06 11:30:00,17.25,17.27,17.24,17.26,54600.0,12.3351,12.3494,12.328,12.3423,54600.0
2010-12-06 11:40:00,17.27,17.34,17.27,17.3,38600.0,12.3494,12.3995,12.3494,12.3709,38600.0
2010-12-06 11:50:00,17.3,17.31,17.28,17.29,30800.0,12.3709,12.378,12.3566,12.3637,30800.0
2010-12-06 12:00:00,17.29,17.3,17.25,17.25,46800.0,12.3637,12.3709,12.3351,12.3351,46800.0
2010-12-06 12:10:00,17.25,17.25,17.2,17.2,56800.0,12.3351,12.3351,12.2994,12.2994,56800.0
2010-12-06 12:20:00,17.2,17.21,17.16,17.2,38600.0,12.2994,12.3065,12.2708,12.2994,38600.0
2010-12-06 12:30:00,17.2,17.24,17.2,17.23,64600.0,12.2994,12.328,12.2994,12.3208,64600.0
2010-12-06 12:40:00,17.22,17.23,17.16,17.17,57800.0,12.3137,12.3208,12.2708,12.2779,57800.0
2010-12-06 12:50:00,17.17,17.17,17.13,17.15,56400.0,12.2779,12.2779,12.2493,12.2636,56400.0
2010-12-06 13:00:00,17.16,17.17,17.15,17.15,80400.0,12.2708,12.2779,12.2636,12.2636,80400.0
2010-12-06 13:10:00,17.15,17.16,17.11,17.11,61000.0,12.2636,12.2708,12.235,12.235,61000.0
2010-12-06 13:20:00,17.11,17.13,17.1,17.13,41200.0,12.235,12.2493,12.2278,12.2493,41200.0
2010-12-06 13:30:00,17.13,17.15,17.12,17.14,54000.0,12.2493,12.2636,12.2422,12.2565,54000.0
2010-12-06 13:40:00,17.14,17.18,17.14,17.16,113800.0,12.2565,12.2851,12.2565,12.2708,113800.0
2010-12-06 13:50:00,17.16,17.17,17.11,17.14,114400.0,12.2708,12.2779,12.235,12.2565,114400.0
2010-12-06 14:00:00,17.13,17.18,17.13,17.15,88400.0,12.2493,12.2851,12.2493,12.2636,88400.0
2010-12-06 14:10:00,17.16,17.18,17.14,17.18,61800.0,12.2708,12.2851,12.2565,12.2851,61800.0
2010-12-06 14:20:00,17.17,17.19,17.16,17.17,76000.0,12.2779,12.2922,12.2708,12.2779,76000.0
2010-12-06 14:30:00,17.17,17.18,17.15,17.17,90000.0,12.2779,12.2851,12.2636,12.2779,90000.0
2010-12-06 14:40:00,17.17,17.17,17.14,17.14,49400.0,12.2779,12.2779,12.2565,12.2565,49400.0
2010-12-06 14:50:00,17.14,17.14,17.08,17.08,101800.0,12.2565,12.2565,12.2135,12.2135,101800.0
2010-12-06 15:00:00,17.09,17.1,17.06,17.07,147600.0,12.2207,12.2278,12.1992,12.2064,147600.0
2010-12-06 15:10:00,17.07,17.1,17.07,17.08,105600.0,12.2064,12.2278,12.2064,12.2135,105600.0
2010-12-06 15:20:00,17.08,17.08,17.04,17.06,166000.0,12.2135,12.2135,12.1849,12.1992,166000.0
2010-12-06 15:30:00,17.06,17.11,17.05,17.1,198200.0,12.1992,12.235,12.1921,12.2278,198200.0
2010-12-06 15:40:00,17.1,17.1,17.07,17.09,187600.0,12.2278,12.2278,12.2064,12.2207,187600.0
2010-12-06 15:50:00,17.09,17.09,17.03,17.05,314800.0,12.2207,12.2207,12.1778,12.1921,314800.0
2010-12-07 09:30:00,17.29,17.44,17.28,17.32,187800.0,12.3637,12.471,12.3566,12.3852,187800.0
2010-12-07 09:40:00,17.32,17.34,17.18,17.27,176200.0,12.3852,12.3995,12.2851,12.3494,176200.0
2010-12-07 09:50:00,17.27,17.3,17.19,17.19,132200.0,12.3494,12.3709,12.2922,12.2922,132200.0
2010-12-07 10:00:00,17.18,17.23,17.09,17.13,132200.0,12.2851,12.3208,12.2207,12.2493,132200.0
2010-12-07 10:10:00,17.13,17.18,17.12,17.15,59000.0,12.2493,12.2851,12.2422,12.2636,59000.0
2010-12-07 10:20:00,17.14,17.15,17.02,17.03,81400.0,12.2565,12.2636,12.1706,12.1778,81400.0
2010-12-07 10:30:00,17.03,17.11,17.0,17.11,137600.0,12.1778,12.235,12.1563,12.235,137600.0
2010-12-07 10:40:00,17.12,17.12,17.08,17.1,44600.0,12.2422,12.2422,12.2135,12.2278,44600.0
2010-12-07 10:50:00,17.1,17.11,17.05,17.07,33600.0,12.2278,12.235,12.1921,12.2064,33600.0
2010-12-07 11:00:00,17.06,17.09,17.03,17.03,178200.0,12.1992,12.2207,12.1778,12.1778,178200.0
2010-12-07 11:10:00,17.03,17.07,17.03,17.06,51600.0,12.1778,12.2064,12.1778,12.1992,51600.0
2010-12-07 11:20:00,17.06,17.08,17.04,17.07,92000.0,12.1992,12.2135,12.1849,12.2064,92000.0
2010-12-07 11:30:00,17.07,17.11,17.06,17.1,82800.0,12.2064,12.235,12.1992,12.2278,82800.0
2010-12-07 11:40:00,17.1,17.11,17.07,17.07,57200.0,12.2278,12.235,12.2064,12.2064,57200.0
2010-12-07 11:50:00,17.07,17.11,17.07,17.1,71800.0,12.2064,12.235,12.2064,12.2278,71800.0
2010-12-07 12:00:00,17.1,17.11,17.03,17.04,29200.0,12.2278,12.235,12.1778,12.1849,29200.0
2010-12-07 12:10:00,17.04,17.08,17.0,17.0,42400.0,12.1849,12.2135,12.1563,12.1563,42400.0
2010-12-07 12:20:00,17.0,17.02,16.98,17.0,65600.0,12.1563,12.1706,12.142,12.1563,65600.0
2010-12-07 12:30:00,17.0,17.03,17.0,17.0,40200.0,12.1563,12.1778,12.1563,12.1563,40200.0
2010-12-07 12:40:00,17.01,17.01,16.99,17.0,23800.0,12.1635,12.1635,12.1492,12.1563,23800.0
2010-12-07 12:50:00,17.0,17.05,17.0,17.04,34800.0,12.1563,12.1921,12.1563,12.1849,34800.0
2010-12-07 13:00:00,17.05,17.07,17.02,17.02,48600.0,12.1921,12.2064,12.1706,12.1706,48600.0
2010-12-07 13:10:00,17.02,17.03,16.99,17.0,44800.0,12.1706,12.1778,12.1492,12.1563,44800.0
2010-12-07 13:20:00,17.0,17.02,16.99,17.02,49600.0,12.1563,12.1706,12.1492,12.1706,49600.0
2010-12-07 13:30:00,17.01,17.04,16.99,17.0,69200.0,12.1635,12.1849,12.1492,12.1563,69200.0
2010-12-07 13:40:00,17.0,17.07,17.0,17.07,47400.0,12.1563,12.2064,12.1563,12.2064,47400.0
2010-12-07 13:50:00,17.07,17.07,17.03,17.07,46200.0,12.2064,12.2064,12.1778,12.2064,46200.0
2010-12-07 14:00:00,17.07,17.07,17.03,17.03,50800.0,12.2064,12.2064,12.1778,12.1778,50800.0
2010-12-07 14:10:00,17.02,17.05,17.0,17.05,32200.0,12.1706,12.1921,12.1563,12.1921,32200.0
2010-12-07 14:20:00,17.05,17.07,17.03,17.07,27400.0,12.1921,12.2064,12.1778,12.2064,27400.0
2010-12-07 14:30:00,17.07,17.13,17.07,17.08,88600.0,12.2064,12.2493,12.2064,12.2135,88600.0
2010-12-07 14:40:00,17.08,17.11,17.08,17.1,18800.0,12.2135,12.235,12.2135,12.2278,18800.0
2010-12-07 14:50:00,17.1,17.1,16.98,16.99,63800.0,12.2278,12.2278,12.142,12.1492,63800.0
2010-12-07 15:00:00,17.0,17.04,17.0,17.03,92000.0,12.1563,12.1849,12.1563,12.1778,92000.0
2010-12-07 15:10:00,17.03,17.06,16.99,17.0,114800.0,12.1778,12.1992,12.1492,12.1563,114800.0
2010-12-07 15:20:00,17.02,17.02,16.96,17.0,56600.0,12.1706,12.1706,12.1277,12.1563,56600.0
2010-12-07 15:30:00,17.0,17.02,16.99,17.0,42600.0,12.1563,12.1706,12.1492,12.1563,42600.0
2010-12-07 15:40:00,17.01,17.02,16.95,16.98,63200.0,12.1635,12.1706,12.1206,12.142,63200.0
2010-12-07 15:50:00,16.98,17.0,16.91,16.94,165400.0,12.142,12.1563,12.092,12.1134,165400.0
2010-12-08 09:30:00,16.95,17.03,16.9,16.93,148200.0,12.1206,12.1778,12.0848,12.1063,148200.0
2010-12-08 09:40:00,16.95,17.02,16.95,17.0,103400.0,12.1206,12.1706,12.1206,12.1563,103400.0
2010-12-08 09:50:00,17.0,17.0,16.91,17.0,150200.0,12.1563,12.1563,12.092,12.1563,150200.0
2010-12-08 10:00:00,17.0,17.0,16.94,16.95,93200.0,12.1563,12.1563,12.1134,12.1206,93200.0
2010-12-08 10:10:00,16.95,16.97,16.91,16.95,68200.0,12.1206,12.1349,12.092,12.1206,68200.0
2010-12-08 10:20:00,16.95,17.0,16.95,17.0,48200.0,12.1206,12.1563,12.1206,12.1563,48200.0
2010-12-08 10:30:00,16.99,17.01,16.93,16.95,128600.0,12.1492,12.1635,12.1063,12.1206,128600.0
2010-12-08 10:40:00,16.95,16.98,16.94,16.95,32200.0,12.1206,12.142,12.1134,12.1206,32200.0
2010-12-08 10:50:00,16.95,17.0,16.95,17.0,85000.0,12.1206,12.1563,12.1206,12.1563,85000.0
2010-12-08 11:00:00,16.99,17.03,16.99,16.99,114400.0,12.1492,12.1778,12.1492,12.1492,114400.0
2010-12-08 11:10:00,16.99,17.02,16.99,16.99,27000.0,12.1492,12.1706,12.1492,12.1492,27000.0
2010-12-08 11:20:00,16.99,17.0,16.98,16.99,54200.0,12.1492,12.1563,12.142,12.1492,54200.0
2010-12-08 11:30:00,16.99,17.01,16.98,16.98,39000.0,12.1492,12.1635,12.142,12.142,39000.0
2010-12-08 11:40:00,16.99,17.05,16.99,17.05,57400.0,12.1492,12.1921,12.1492,12.1921,57400.0
2010-12-08 11:50:00,17.05,17.09,17.05,17.09,51400.0,12.1921,12.2207,12.1921,12.2207,51400.0
2010-12-08 12:00:00,17.09,17.1,17.07,17.07,29400.0,12.2207,12.2278,12.2064,12.2064,29400.0
2010-12-08 12:10:00,17.07,17.09,17.05,17.05,16600.0,12.2064,12.2207,12.1921,12.1921,16600.0
2010-12-08 12:20:00,17.05,17.06,17.0,17.0,55000.0,12.1921,12.1992,12.1563,12.1563,55000.0
2010-12-08 12:30:00,17.0,17.0,16.99,16.99,43200.0,12.1563,12.1563,12.1492,12.1492,43200.0
2010-12-08 12:40:00,16.99,17.0,16.95,16.96,50200.0,12.1492,12.1563,12.1206,12.1277,50200.0
2010-12-08 12:50:00,16.96,16.97,16.93,16.97,19200.0,12.1277,12.1349,12.1063,12.1349,19200.0
2010-12-08 13:00:00,16.97,17.04,16.97,17.03,61400.0,12.1349,12.1849,12.1349,12.1778,61400.0
2010-12-08 13:10:00,17.03,17.05,16.99,16.99,64000.0,12.1778,12.1921,12.1492,12.1492,64000.0
2010-12-08 13:20:00,16.99,17.01,16.97,17.01,21400.0,12.1492,12.1635,12.1349,12.1635,21400.0
2010-12-08 13:30:00,17.01,17.03,17.0,17.01,36800.0,12.1635,12.1778,12.1563,12.1635,36800.0
2010-12-08 13:40:00,17.0,17.0,16.95,16.99,118600.0,12.1563,12.1563,12.1206,12.1492,118600.0
2010-12-08 13:50:00,16.99,16.99,16.96,16.97,53400.0,12.1492,12.1492,12.1277,12.1349,53400.0
2010-12-08 14:00:00,16.98,17.0,16.96,16.99,31800.0,12.142,12.1563,12.1277,12.1492,31800.0
2010-12-08 14:10:00,16.99,17.0,16.99,17.0,34200.0,12.1492,12.1563,12.1492,12.1563,34200.0
2010-12-08 14:20:00,17.0,17.02,17.0,17.0,37600.0,12.1563,12.1706,12.1563,12.1563,37600.0
2010-12-08 14:30:00,17.0,17.05,17.0,17.03,107800.0,12.1563,12.1921,12.1563,12.1778,107800.0
2010-12-08 14:40:00,17.03,17.07,17.01,17.04,68400.0,12.1778,12.2064,12.1635,12.1849,68400.0
2010-12-08 14:50:00,17.04,17.07,17.03,17.05,73600.0,12.1849,12.2064,12.1778,12.1921,73600.0
2010-12-08 15:00:00,17.05,17.05,17.02,17.02,69400.0,12.1921,12.1921,12.1706,12.1706,69400.0
2010-12-08 15:10:00,17.02,17.02,16.99,17.0,36000.0,12.1706,12.1706,12.1492,12.1563,36000.0
2010-12-08 15:20:00,17.0,17.03,16.98,16.99,76000.0,12.1563,12.1778,12.142,12.1492,76000.0
2010-12-08 15:30:00,16.99,17.01,16.98,16.99,54000.0,12.1492,12.1635,12.142,12.1492,54000.0
2010-12-08 15:40:00,17.0,17.0,16.99,16.99,145800.0,12.1563,12.1563,12.1492,12.1492,145800.0
2010-12-08 15:50:00,16.99,17.01,16.99,17.0,163000.0,12.1492,12.1635,12.1492,12.1563,163000.0
2010-12-09 09:30:00,17.08,17.16,16.98,16.98,24200.0,12.2135,12.2708,12.142,12.142,24200.0
2010-12-09 09:40:00,16.99,17.08,16.99,17.02,57200.0,12.1492,12.2135,12.1492,12.1706,57200.0
2010-12-09 09:50:00,17.02,17.13,17.02,17.12,40200.0,12.1706,12.2493,12.1706,12.2422,40200.0
2010-12-09 10:00:00,17.12,17.2,17.1,17.13,99000.0,12.2422,12.2994,12.2278,12.2493,99000.0
2010-12-09 10:10:00,17.12,17.18,17.08,17.15,85000.0,12.2422,12.2851,12.2135,12.2636,85000.0
2010-12-09 10:20:00,17.15,17.18,17.09,17.14,119400.0,12.2636,12.2851,12.2207,12.2565,119400.0
2010-12-09 10:30:00,17.15,17.23,17.15,17.15,101400.0,12.2636,12.3208,12.2636,12.2636,101400.0
2010-12-09 10:40:00,17.15,17.18,17.11,17.17,52400.0,12.2636,12.2851,12.235,12.2779,52400.0
2010-12-09 10:50:00,17.17,17.2,17.15,17.2,21200.0,12.2779,12.2994,12.2636,12.2994,21200.0
2010-12-09 11:00:00,17.2,17.2,17.14,17.17,89600.0,12.2994,12.2994,12.2565,12.2779,89600.0
2010-12-09 11:10:00,17.17,17.23,17.17,17.22,66600.0,12.2779,12.3208,12.2779,12.3137,66600.0
2010-12-09 11:20:00,17.22,17.25,17.21,17.23,45200.0,12.3137,12.3351,12.3065,12.3208,45200.0
2010-12-09 11:30:00,17.23,17.25,17.22,17.24,28200.0,12.3208,12.3351,12.3137,12.328,28200.0
2010-12-09 11:40:00,17.24,17.25,17.23,17.24,68000.0,12.328,12.3351,12.3208,12.328,68000.0
2010-12-09 11:50:00,17.23,17.25,17.23,17.24,55800.0,12.3208,12.3351,12.3208,12.328,55800.0
2010-12-09 12:00:00,17.25,17.26,17.24,17.25,61600.0,12.3351,12.3423,12.328,12.3351,61600.0
2010-12-09 12:10:00,17.25,17.31,17.25,17.31,90000.0,12.3351,12.378,12.3351,12.378,90000.0
2010-12-09 12:20:00,17.31,17.34,17.31,17.34,71800.0,12.378,12.3995,12.378,12.3995,71800.0
2010-12-09 12:30:00,17.33,17.35,17.32,17.35,44000.0,12.3923,12.4066,12.3852,12.4066,44000.0
2010-12-09 12:40:00,17.35,17.37,17.34,17.36,45800.0,12.4066,12.4209,12.3995,12.4138,45800.0
2010-12-09 12:50:00,17.36,17.36,17.34,17.34,38200.0,12.4138,12.4138,12.3995,12.3995,38200.0
2010-12-09 13:00:00,17.34,17.41,17.34,17.41,70800.0,12.3995,12.4495,12.3995,12.4495,70800.0
2010-12-09 13:10:00,17.41,17.43,17.37,17.38,44600.0,12.4495,12.4638,12.4209,12.4281,44600.0
2010-12-09 13:20:00,17.38,17.43,17.36,17.43,63400.0,12.4281,12.4638,12.4138,12.4638,63400.0
2010-12-09 13:30:00,17.43,17.43,17.36,17.36,238600.0,12.4638,12.4638,12.4138,12.4138,238600.0
2010-12-09 13:40:00,17.36,17.36,17.32,17.34,41000.0,12.4138,12.4138,12.3852,12.3995,41000.0
2010-12-09 13:50:00,17.34,17.35,17.32,17.34,19200.0,12.3995,12.4066,12.3852,12.3995,19200.0
2010-12-09 14:00:00,17.33,17.34,17.3,17.31,39800.0,12.3923,12.3995,12.3709,12.378,39800.0
2010-12-09 14:10:00,17.31,17.37,17.3,17.37,84000.0,12.378,12.4209,12.3709,12.4209,84000.0
2010-12-09 14:20:00,17.35,17.4,17.35,17.37,46000.0,12.4066,12.4424,12.4066,12.4209,46000.0
2010-12-09 14:30:00,17.37,17.38,17.35,17.36,90400.0,12.4209,12.4281,12.4066,12.4138,90400.0
2010-12-09 14:40:00,17.36,17.39,17.36,17.37,73400.0,12.4138,12.4352,12.4138,12.4209,73400.0
2010-12-09 14:50:00,17.37,17.39,17.35,17.38,90400.0,12.4209,12.4352,12.4066,12.4281,90400.0
2010-12-09 15:00:00,17.38,17.41,17.36,17.4,77600.0,12.4281,12.4495,12.4138,12.4424,77600.0
2010-12-09 15:10:00,17.4,17.41,17.36,17.41,71600.0,12.4424,12.4495,12.4138,12.4495,71600.0
2010-12-09 15:20:00,17.41,17.41,17.36,17.36,114200.0,12.4495,12.4495,12.4138,12.4138,114200.0
2010-12-09 15:30:00,17.37,17.39,17.36,17.38,135800.0,12.4209,12.4352,12.4138,12.4281,135800.0
2010-12-09 15:40:00,17.38,17.4,17.36,17.37,210400.0,12.4281,12.4424,12.4138,12.4209,210400.0
2010-12-09 15:50:00,17.36,17.38,17.33,17.37,299200.0,12.4138,12.4281,12.3923,12.4209,299200.0
2010-12-10 09:30:00,17.38,17.41,17.21,17.32,55200.0,12.4281,12.4495,12.3065,12.3852,55200.0
2010-12-10 09:40:00,17.32,17.33,17.3,17.32,43800.0,12.3852,12.3923,12.3709,12.3852,43800.0
2010-12-10 09:50:00,17.3,17.35,17.3,17.33,58800.0,12.3709,12.4066,12.3709,12.3923,58800.0
2010-12-10 10:00:00,17.33,17.33,17.23,17.24,37200.0,12.3923,12.3923,12.3208,12.328,37200.0
2010-12-10 10:10:00,17.23,17.24,17.18,17.22,42800.0,12.3208,12.328,12.2851,12.3137,42800.0
2010-12-10 10:20:00,17.22,17.33,17.22,17.32,33600.0,12.3137,12.3923,12.3137,12.3852,33600.0
2010-12-10 10:30:00,17.32,17.32,17.25,17.29,52800.0,12.3852,12.3852,12.3351,12.3637,52800.0
2010-12-10 10:40:00,17.28,17.28,17.25,17.25,34200.0,12.3566,12.3566,12.3351,12.3351,34200.0
2010-12-10 10:50:00,17.25,17.3,17.25,17.27,41400.0,12.3351,12.3709,12.3351,12.3494,41400.0
2010-12-10 11:00:00,17.25,17.26,17.21,17.25,20800.0,12.3351,12.3423,12.3065,12.3351,20800.0
2010-12-10 11:10:00,17.25,17.27,17.25,17.25,22000.0,12.3351,12.3494,12.3351,12.3351,22000.0
2010-12-10 11:20:00,17.25,17.28,17.25,17.25,21800.0,12.3351,12.3566,12.3351,12.3351,21800.0
2010-12-10 11:30:00,17.25,17.3,17.25,17.3,44000.0,12.3351,12.3709,12.3351,12.3709,44000.0
2010-12-10 11:40:00,17.3,17.31,17.3,17.31,27400.0,12.3709,12.378,12.3709,12.378,27400.0
2010-12-10 11:50:00,17.31,17.31,17.3,17.3,23200.0,12.378,12.378,12.3709,12.3709,23200.0
2010-12-10 12:00:00,17.3,17.31,17.28,17.29,13000.0,12.3709,12.378,12.3566,12.3637,13000.0
2010-12-10 12:10:00,17.29,17.33,17.29,17.33,10000.0,12.3637,12.3923,12.3637,12.3923,10000.0
2010-12-10 12:20:00,17.32,17.38,17.32,17.38,23200.0,12.3852,12.4281,12.3852,12.4281,23200.0
2010-12-10 12:30:00,17.38,17.42,17.38,17.41,18600.0,12.4281,12.4567,12.4281,12.4495,18600.0
2010-12-10 12:40:00,17.42,17.43,17.3,17.41,77600.0,12.4567,12.4638,12.3709,12.4495,77600.0
2010-12-10 12:50:00,17.42,17.44,17.41,17.42,16400.0,12.4567,12.471,12.4495,12.4567,16400.0
2010-12-10 13:00:00,17.43,17.43,17.39,17.42,31400.0,12.4638,12.4638,12.4352,12.4567,31400.0
2010-12-10 13:10:00,17.43,17.46,17.41,17.41,18400.0,12.4638,12.4853,12.4495,12.4495,18400.0
2010-12-10 13:20:00,17.42,17.45,17.42,17.45,13000.0,12.4567,12.4781,12.4567,12.4781,13000.0
2010-12-10 13:30:00,17.45,17.45,17.43,17.45,17000.0,12.4781,12.4781,12.4638,12.4781,17000.0
2010-12-10 13:40:00,17.45,17.5,17.44,17.46,56000.0,12.4781,12.5139,12.471,12.4853,56000.0
2010-12-10 13:50:00,17.46,17.5,17.45,17.49,41800.0,12.4853,12.5139,12.4781,12.5067,41800.0
2010-12-10 14:00:00,17.49,17.52,17.46,17.46,25800.0,12.5067,12.5282,12.4853,12.4853,25800.0
2010-12-10 14:10:00,17.46,17.46,17.43,17.43,15600.0,12.4853,12.4853,12.4638,12.4638,15600.0
2010-12-10 14:20:00,17.43,17.47,17.43,17.43,17400.0,12.4638,12.4924,12.4638,12.4638,17400.0
2010-12-10 14:30:00,17.42,17.46,17.41,17.46,21400.0,12.4567,12.4853,12.4495,12.4853,21400.0
2010-12-10 14:40:00,17.45,17.47,17.43,17.46,29600.0,12.4781,12.4924,12.4638,12.4853,29600.0
2010-12-10 14:50:00,17.47,17.48,17.43,17.46,23000.0,12.4924,12.4996,12.4638,12.4853,23000.0
2010-12-10 15:00:00,17.46,17.49,17.45,17.47,52600.0,12.4853,12.5067,12.4781,12.4924,52600.0
2010-12-10 15:10:00,17.47,17.49,17.45,17.46,59000.0,12.4924,12.5067,12.4781,12.4853,59000.0
2010-12-10 15:20:00,17.46,17.48,17.45,17.48,31000.0,12.4853,12.4996,12.4781,12.4996,31000.0
2010-12-10 15:30:00,17.48,17.5,17.43,17.43,73400.0,12.4996,12.5139,12.4638,12.4638,73400.0
2010-12-10 15:40:00,17.43,17.47,17.41,17.43,121600.0,12.4638,12.4924,12.4495,12.4638,121600.0
2010-12-10 15:50:00,17.42,17.44,17.41,17.43,209600.0,12.4567,12.471,12.4495,12.4638,209600.0
2010-12-13 09:30:00,17.47,17.5,17.4,17.43,51200.0,12.4924,12.5139,12.4424,12.4638,51200.0
2010-12-13 09:40:00,17.43,17.59,17.38,17.59,110600.0,12.4638,12.5782,12.4281,12.5782,110600.0
2010-12-13 09:50:00,17.6,17.61,17.54,17.6,123400.0,12.5854,12.5925,12.5425,12.5854,123400.0
2010-12-13 10:00:00,17.6,17.68,17.58,17.66,153400.0,12.5854,12.6426,12.5711,12.6283,153400.0
2010-12-13 10:10:00,17.66,17.66,17.58,17.6,95000.0,12.6283,12.6283,12.5711,12.5854,95000.0
2010-12-13 10:20:00,17.6,17.61,17.57,17.57,203200.0,12.5854,12.5925,12.5639,12.5639,203200.0
2010-12-13 10:30:00,17.57,17.58,17.55,17.55,50200.0,12.5639,12.5711,12.5496,12.5496,50200.0
2010-12-13 10:40:00,17.56,17.61,17.54,17.6,60400.0,12.5568,12.5925,12.5425,12.5854,60400.0
2010-12-13 10:50:00,17.6,17.61,17.6,17.6,44000.0,12.5854,12.5925,12.5854,12.5854,44000.0
2010-12-13 11:00:00,17.6,17.6,17.55,17.55,62600.0,12.5854,12.5854,12.5496,12.5496,62600.0
2010-12-13 11:10:00,17.55,17.57,17.54,17.57,35200.0,12.5496,12.5639,12.5425,12.5639,35200.0
2010-12-13 11:20:00,17.57,17.58,17.55,17.55,34800.0,12.5639,12.5711,12.5496,12.5496,34800.0
2010-12-13 11:30:00,17.55,17.55,17.5,17.5,26800.0,12.5496,12.5496,12.5139,12.5139,26800.0
2010-12-13 11:40:00,17.5,17.55,17.49,17.55,35200.0,12.5139,12.5496,12.5067,12.5496,35200.0
2010-12-13 11:50:00,17.55,17.57,17.52,17.52,30400.0,12.5496,12.5639,12.5282,12.5282,30400.0
2010-12-13 12:00:00,17.53,17.53,17.51,17.52,28800.0,12.5353,12.5353,12.521,12.5282,28800.0
2010-12-13 12:10:00,17.52,17.52,17.5,17.52,35800.0,12.5282,12.5282,12.5139,12.5282,35800.0
2010-12-13 12:20:00,17.52,17.53,17.5,17.52,21800.0,12.5282,12.5353,12.5139,12.5282,21800.0
2010-12-13 12:30:00,17.52,17.52,17.5,17.5,19800.0,12.5282,12.5282,12.5139,12.5139,19800.0
2010-12-13 12:40:00,17.5,17.5,17.47,17.48,15000.0,12.5139,12.5139,12.4924,12.4996,15000.0
2010-12-13 12:50:00,17.48,17.5,17.48,17.5,32200.0,12.4996,12.5139,12.4996,12.5139,32200.0
2010-12-13 13:00:00,17.5,17.52,17.5,17.5,20800.0,12.5139,12.5282,12.5139,12.5139,20800.0
2010-12-13 13:10:00,17.5,17.52,17.5,17.52,13800.0,12.5139,12.5282,12.5139,12.5282,13800.0
2010-12-13 13:20:00,17.52,17.53,17.51,17.52,23400.0,12.5282,12.5353,12.521,12.5282,23400.0
2010-12-13 13:30:00,17.52,17.54,17.51,17.54,21400.0,12.5282,12.5425,12.521,12.5425,21400.0
2010-12-13 13:40:00,17.54,17.54,17.49,17.49,23200.0,12.5425,12.5425,12.5067,12.5067,23200.0
2010-12-13 13:50:00,17.49,17.53,17.47,17.52,36600.0,12.5067,12.5353,12.4924,12.5282,36600.0
2010-12-13 14:00:00,17.52,17.57,17.52,17.55,44400.0,12.5282,12.5639,12.5282,12.5496,44400.0
2010-12-13 14:10:00,17.55,17.56,17.54,17.56,20400.0,12.5496,12.5568,12.5425,12.5568,20400.0
2010-12-13 14:20:00,17.56,17.58,17.55,17.58,38800.0,12.5568,12.5711,12.5496,12.5711,38800.0
2010-12-13 14:30:00,17.58,17.67,17.58,17.66,112400.0,12.5711,12.6354,12.5711,12.6283,112400.0
2010-12-13 14:40:00,17.67,17.71,17.61,17.71,101800.0,12.6354,12.664,12.5925,12.664,101800.0
2010-12-13 14:50:00,17.71,17.78,17.71,17.76,157000.0,12.664,12.7141,12.664,12.6998,157000.0
2010-12-13 15:00:00,17.77,17.77,17.68,17.69,128400.0,12.707,12.707,12.6426,12.6497,128400.0
2010-12-13 15:10:00,17.7,17.75,17.65,17.67,131600.0,12.6569,12.6927,12.6211,12.6354,131600.0
2010-12-13 15:20:00,17.67,17.72,17.67,17.71,89400.0,12.6354,12.6712,12.6354,12.664,89400.0
2010-12-13 15:30:00,17.7,17.7,17.65,17.68,94800.0,12.6569,12.6569,12.6211,12.6426,94800.0
2010-12-13 15:40:00,17.68,17.68,17.6,17.61,126800.0,12.6426,12.6426,12.5854,12.5925,126800.0
2010-12-13 15:50:00,17.61,17.64,17.6,17.63,197400.0,12.5925,12.614,12.5854,12.6068,197400.0
2010-12-14 09:30:00,17.61,17.79,17.47,17.49,163600.0,12.5925,12.7213,12.4924,12.5067,163600.0
2010-12-14 09:40:00,17.49,17.53,17.46,17.5,109600.0,12.5067,12.5353,12.4853,12.5139,109600.0
2010-12-14 09:50:00,17.5,17.52,17.47,17.49,44200.0,12.5139,12.5282,12.4924,12.5067,44200.0
2010-12-14 10:00:00,17.5,17.51,17.48,17.5,75400.0,12.5139,12.521,12.4996,12.5139,75400.0
2010-12-14 10:10:00,17.5,17.55,17.49,17.5,64000.0,12.5139,12.5496,12.5067,12.5139,64000.0
2010-12-14 10:20:00,17.5,17.54,17.5,17.5,64800.0,12.5139,12.5425,12.5139,12.5139,64800.0
2010-12-14 10:30:00,17.5,17.55,17.47,17.54,30400.0,12.5139,12.5496,12.4924,12.5425,30400.0
2010-12-14 10:40:00,17.53,17.57,17.5,17.52,25600.0,12.5353,12.5639,12.5139,12.5282,25600.0
2010-12-14 10:50:00,17.5,17.55,17.5,17.5,33800.0,12.5139,12.5496,12.5139,12.5139,33800.0
2010-12-14 11:00:00,17.5,17.5,17.49,17.5,21600.0,12.5139,12.5139,12.5067,12.5139,21600.0
2010-12-14 11:10:00,17.5,17.53,17.5,17.52,30000.0,12.5139,12.5353,12.5139,12.5282,30000.0
2010-12-14 11:20:00,17.51,17.52,17.49,17.5,29000.0,12.521,12.5282,12.5067,12.5139,29000.0
2010-12-14 11:30:00,17.5,17.5,17.49,17.49,19400.0,12.5139,12.5139,12.5067,12.5067,19400.0
2010-12-14 11:40:00,17.49,17.49,17.45,17.49,24400.0,12.5067,12.5067,12.4781,12.5067,24400.0
2010-12-14 11:50:00,17.49,17.5,17.44,17.45,18000.0,12.5067,12.5139,12.471,12.4781,18000.0
2010-12-14 12:00:00,17.45,17.48,17.45,17.45,20800.0,12.4781,12.4996,12.4781,12.4781,20800.0
2010-12-14 12:10:00,17.45,17.46,17.43,17.45,13000.0,12.4781,12.4853,12.4638,12.4781,13000.0
2010-12-14 12:20:00,17.45,17.47,17.45,17.46,11600.0,12.4781,12.4924,12.4781,12.4853,11600.0
2010-12-14 12:30:00,17.46,17.5,17.46,17.5,46200.0,12.4853,12.5139,12.4853,12.5139,46200.0
2010-12-14 12:40:00,17.5,17.5,17.45,17.46,18200.0,12.5139,12.5139,12.4781,12.4853,18200.0
2010-12-14 12:50:00,17.46,17.48,17.45,17.46,27400.0,12.4853,12.4996,12.4781,12.4853,27400.0
2010-12-14 13:00:00,17.46,17.52,17.46,17.51,17000.0,12.4853,12.5282,12.4853,12.521,17000.0
2010-12-14 13:10:00,17.51,17.53,17.5,17.52,12800.0,12.521,12.5353,12.5139,12.5282,12800.0
2010-12-14 13:20:00,17.52,17.53,17.52,17.53,15800.0,12.5282,12.5353,12.5282,12.5353,15800.0
2010-12-14 13:30:00,17.53,17.55,17.51,17.53,15000.0,12.5353,12.5496,12.521,12.5353,15000.0
2010-12-14 13:40:00,17.53,17.57,17.53,17.57,27400.0,12.5353,12.5639,12.5353,12.5639,27400.0
2010-12-14 13:50:00,17.57,17.58,17.55,17.56,16200.0,12.5639,12.5711,12.5496,12.5568,16200.0
2010-12-14 14:00:00,17.56,17.58,17.52,17.55,25800.0,12.5568,12.5711,12.5282,12.5496,25800.0
2010-12-14 14:10:00,17.54,17.58,17.5,17.58,34800.0,12.5425,12.5711,12.5139,12.5711,34800.0
2010-12-14 14:20:00,17.56,17.57,17.52,17.53,22200.0,12.5568,12.5639,12.5282,12.5353,22200.0
2010-12-14 14:30:00,17.53,17.55,17.5,17.52,24600.0,12.5353,12.5496,12.5139,12.5282,24600.0
2010-12-14 14:40:00,17.52,17.53,17.48,17.51,33800.0,12.5282,12.5353,12.4996,12.521,33800.0
2010-12-14 14:50:00,17.51,17.52,17.49,17.52,23600.0,12.521,12.5282,12.5067,12.5282,23600.0
2010-12-14 15:00:00,17.52,17.52,17.5,17.5,30800.0,12.5282,12.5282,12.5139,12.5139,30800.0
2010-12-14 15:10:00,17.5,17.5,17.47,17.47,54200.0,12.5139,12.5139,12.4924,12.4924,54200.0
2010-12-14 15:20:00,17.48,17.48,17.43,17.43,66000.0,12.4996,12.4996,12.4638,12.4638,66000.0
2010-12-14 15:30:00,17.43,17.45,17.41,17.42,75200.0,12.4638,12.4781,12.4495,12.4567,75200.0
2010-12-14 15:40:00,17.42,17.49,17.41,17.47,199800.0,12.4567,12.5067,12.4495,12.4924,199800.0
2010-12-14 15:50:00,17.47,17.53,17.46,17.5,159000.0,12.4924,12.5353,12.4853,12.5139,159000.0
2010-12-15 09:30:00,17.52,17.52,17.3,17.46,72200.0,12.5282,12.5282,12.3709,12.4853,72200.0
2010-12-15 09:40:00,17.46,17.47,17.36,17.39,47400.0,12.4853,12.4924,12.4138,12.4352,47400.0
2010-12-15 09:50:00,17.38,17.47,17.36,17.46,42800.0,12.4281,12.4924,12.4138,12.4853,42800.0
2010-12-15 10:00:00,17.47,17.51,17.45,17.49,31000.0,12.4924,12.521,12.4781,12.5067,31000.0
2010-12-15 10:10:00,17.49,17.56,17.47,17.5,41200.0,12.5067,12.5568,12.4924,12.5139,41200.0
2010-12-15 10:20:00,17.5,17.59,17.46,17.46,47000.0,12.5139,12.5782,12.4853,12.4853,47000.0
2010-12-15 10:30:00,17.47,17.54,17.47,17.54,31000.0,12.4924,12.5425,12.4924,12.5425,31000.0
2010-12-15 10:40:00,17.55,17.59,17.52,17.57,37600.0,12.5496,12.5782,12.5282,12.5639,37600.0
2010-12-15 10:50:00,17.57,17.61,17.57,17.61,24600.0,12.5639,12.5925,12.5639,12.5925,24600.0
2010-12-15 11:00:00,17.6,17.6,17.55,17.57,33600.0,12.5854,12.5854,12.5496,12.5639,33600.0
2010-12-15 11:10:00,17.56,17.56,17.5,17.5,13200.0,12.5568,12.5568,12.5139,12.5139,13200.0
2010-12-15 11:20:00,17.5,17.52,17.48,17.5,17600.0,12.5139,12.5282,12.4996,12.5139,17600.0
2010-12-15 11:30:00,17.5,17.5,17.42,17.43,35800.0,12.5139,12.5139,12.4567,12.4638,35800.0
2010-12-15 11:40:00,17.43,17.45,17.4,17.4,24200.0,12.4638,12.4781,12.4424,12.4424,24200.0
2010-12-15 11:50:00,17.4,17.47,17.38,17.42,34000.0,12.4424,12.4924,12.4281,12.4567,34000.0
2010-12-15 12:00:00,17.42,17.48,17.41,17.41,33800.0,12.4567,12.4996,12.4495,12.4495,33800.0
2010-12-15 12:10:00,17.41,17.41,17.37,17.39,39400.0,12.4495,12.4495,12.4209,12.4352,39400.0
2010-12-15 12:20:00,17.38,17.39,17.38,17.38,25400.0,12.4281,12.4352,12.4281,12.4281,25400.0
2010-12-15 12:30:00,17.38,17.38,17.35,17.35,38600.0,12.4281,12.4281,12.4066,12.4066,38600.0
2010-12-15 12:40:00,17.36,17.36,17.25,17.28,85800.0,12.4138,12.4138,12.3351,12.3566,85800.0
2010-12-15 12:50:00,17.28,17.28,17.21,17.21,84000.0,12.3566,12.3566,12.3065,12.3065,84000.0
2010-12-15 13:00:00,17.21,17.26,17.19,17.25,65600.0,12.3065,12.3423,12.2922,12.3351,65600.0
2010-12-15 13:10:00,17.25,17.29,17.25,17.28,38000.0,12.3351,12.3637,12.3351,12.3566,38000.0
2010-12-15 13:20:00,17.28,17.29,17.23,17.27,36000.0,12.3566,12.3637,12.3208,12.3494,36000.0
2010-12-15 13:30:00,17.26,17.27,17.19,17.2,37600.0,12.3423,12.3494,12.2922,12.2994,37600.0
2010-12-15 13:40:00,17.21,17.21,17.17,17.17,35800.0,12.3065,12.3065,12.2779,12.2779,35800.0
2010-12-15 13:50:00,17.17,17.21,17.13,17.21,56200.0,12.2779,12.3065,12.2493,12.3065,56200.0
2010-12-15 14:00:00,17.21,17.21,17.12,17.13,51400.0,12.3065,12.3065,12.2422,12.2493,51400.0
2010-12-15 14:10:00,17.14,17.18,17.14,17.16,33600.0,12.2565,12.2851,12.2565,12.2708,33600.0
2010-12-15 14:20:00,17.17,17.17,17.09,17.09,38800.0,12.2779,12.2779,12.2207,12.2207,38800.0
2010-12-15 14:30:00,17.09,17.1,17.07,17.08,71200.0,12.2207,12.2278,12.2064,12.2135,71200.0
2010-12-15 14:40:00,17.08,17.15,17.07,17.09,52800.0,12.2135,12.2636,12.2064,12.2207,52800.0
2010-12-15 14:50:00,17.09,17.11,17.07,17.09,96200.0,12.2207,12.235,12.2064,12.2207,96200.0
2010-12-15 15:00:00,17.1,17.16,17.09,17.13,68400.0,12.2278,12.2708,12.2207,12.2493,68400.0
2010-12-15 15:10:00,17.13,17.18,17.11,17.18,74800.0,12.2493,12.2851,12.235,12.2851,74800.0
2010-12-15 15:20:00,17.17,17.25,17.15,17.22,114000.0,12.2779,12.3351,12.2636,12.3137,114000.0
2010-12-15 15:30:00,17.21,17.25,17.2,17.23,73800.0,12.3065,12.3351,12.2994,12.3208,73800.0
2010-12-15 15:40:00,17.23,17.27,17.18,17.19,138200.0,12.3208,12.3494,12.2851,12.2922,138200.0
2010-12-15 15:50:00,17.2,17.22,17.2,17.21,156800.0,12.2994,12.3137,12.2994,12.3065,156800.0
2010-12-16 09:30:00,17.22,17.37,17.22,17.32,44000.0,12.3137,12.4209,12.3137,12.3852,44000.0
2010-12-16 09:40:00,17.33,17.35,17.15,17.18,78000.0,12.3923,12.4066,12.2636,12.2851,78000.0
2010-12-16 09:50:00,17.17,17.17,17.1,17.14,36400.0,12.2779,12.2779,12.2278,12.2565,36400.0
2010-12-16 10:00:00,17.13,17.27,17.1,17.24,48200.0,12.2493,12.3494,12.2278,12.328,48200.0
2010-12-16 10:10:00,17.25,17.25,17.19,17.21,14800.0,12.3351,12.3351,12.2922,12.3065,14800.0
2010-12-16 10:20:00,17.23,17.28,17.22,17.27,79800.0,12.3208,12.3566,12.3137,12.3494,79800.0
2010-12-16 10:30:00,17.27,17.31,17.27,17.31,50800.0,12.3494,12.378,12.3494,12.378,50800.0
2010-12-16 10:40:00,17.31,17.32,17.27,17.29,36400.0,12.378,12.3852,12.3494,12.3637,36400.0
2010-12-16 10:50:00,17.28,17.31,17.28,17.3,28000.0,12.3566,12.378,12.3566,12.3709,28000.0
2010-12-16 11:00:00,17.3,17.36,17.3,17.36,108000.0,12.3709,12.4138,12.3709,12.4138,108000.0
2010-12-16 11:10:00,17.36,17.45,17.36,17.43,59800.0,12.4138,12.4781,12.4138,12.4638,59800.0
2010-12-16 11:20:00,17.43,17.5,17.43,17.5,54800.0,12.4638,12.5139,12.4638,12.5139,54800.0
2010-12-16 11:30:00,17.5,17.54,17.5,17.51,27200.0,12.5139,12.5425,12.5139,12.521,27200.0
2010-12-16 11:40:00,17.5,17.54,17.5,17.53,67400.0,12.5139,12.5425,12.5139,12.5353,67400.0
2010-12-16 11:50:00,17.53,17.55,17.51,17.52,34200.0,12.5353,12.5496,12.521,12.5282,34200.0
2010-12-16 12:00:00,17.52,17.52,17.47,17.47,29200.0,12.5282,12.5282,12.4924,12.4924,29200.0
2010-12-16 12:10:00,17.47,17.48,17.47,17.47,35200.0,12.4924,12.4996,12.4924,12.4924,35200.0
2010-12-16 12:20:00,17.48,17.49,17.46,17.47,30000.0,12.4996,12.5067,12.4853,12.4924,30000.0
2010-12-16 12:30:00,17.47,17.49,17.46,17.48,28400.0,12.4924,12.5067,12.4853,12.4996,28400.0
2010-12-16 12:40:00,17.49,17.51,17.48,17.5,36200.0,12.5067,12.521,12.4996,12.5139,36200.0
2010-12-16 12:50:00,17.5,17.5,17.48,17.5,25400.0,12.5139,12.5139,12.4996,12.5139,25400.0
2010-12-16 13:00:00,17.5,17.5,17.48,17.48,24000.0,12.5139,12.5139,12.4996,12.4996,24000.0
2010-12-16 13:10:00,17.48,17.5,17.48,17.5,27200.0,12.4996,12.5139,12.4996,12.5139,27200.0
2010-12-16 13:20:00,17.5,17.5,17.49,17.5,19000.0,12.5139,12.5139,12.5067,12.5139,19000.0
2010-12-16 13:30:00,17.5,17.5,17.48,17.48,80000.0,12.5139,12.5139,12.4996,12.4996,80000.0
2010-12-16 13:40:00,17.48,17.48,17.44,17.46,63600.0,12.4996,12.4996,12.471,12.4853,63600.0
2010-12-16 13:50:00,17.46,17.5,17.45,17.5,233800.0,12.4853,12.5139,12.4781,12.5139,233800.0
2010-12-16 14:00:00,17.5,17.54,17.5,17.54,31200.0,12.5139,12.5425,12.5139,12.5425,31200.0
2010-12-16 14:10:00,17.54,17.54,17.51,17.51,70600.0,12.5425,12.5425,12.521,12.521,70600.0
2010-12-16 14:20:00,17.51,17.54,17.5,17.53,38200.0,12.521,12.5425,12.5139,12.5353,38200.0
2010-12-16 14:30:00,17.52,17.55,17.51,17.55,42400.0,12.5282,12.5496,12.521,12.5496,42400.0
2010-12-16 14:40:00,17.55,17.56,17.53,17.56,23000.0,12.5496,12.5568,12.5353,12.5568,23000.0
2010-12-16 14:50:00,17.56,17.56,17.52,17.52,39400.0,12.5568,12.5568,12.5282,12.5282,39400.0
2010-12-16 15:00:00,17.52,17.54,17.52,17.52,61000.0,12.5282,12.5425,12.5282,12.5282,61000.0
2010-12-16 15:10:00,17.52,17.52,17.5,17.5,63200.0,12.5282,12.5282,12.5139,12.5139,63200.0
2010-12-16 15:20:00,17.5,17.52,17.5,17.5,63600.0,12.5139,12.5282,12.5139,12.5139,63600.0
2010-12-16 15:30:00,17.5,17.52,17.49,17.5,79200.0,12.5139,12.5282,12.5067,12.5139,79200.0
2010-12-16 15:40:00,17.5,17.51,17.48,17.48,104800.0,12.5139,12.521,12.4996,12.4996,104800.0
2010-12-16 15:50:00,17.49,17.51,17.48,17.5,231400.0,12.5067,12.521,12.4996,12.5139,231400.0
2010-12-17 09:30:00,17.69,17.69,17.5,17.65,234800.0,12.6497,12.6497,12.5139,12.6211,234800.0
2010-12-17 09:40:00,17.65,17.68,17.57,17.59,27800.0,12.6211,12.6426,12.5639,12.5782,27800.0
2010-12-17 09:50:00,17.59,17.6,17.55,17.59,37600.0,12.5782,12.5854,12.5496,12.5782,37600.0
2010-12-17 10:00:00,17.59,17.63,17.57,17.62,45600.0,12.5782,12.6068,12.5639,12.5997,45600.0
2010-12-17 10:10:00,17.63,17.68,17.61,17.68,36400.0,12.6068,12.6426,12.5925,12.6426,36400.0
2010-12-17 10:20:00,17.68,17.69,17.58,17.66,106200.0,12.6426,12.6497,12.5711,12.6283,106200.0
2010-12-17 10:30:00,17.66,17.75,17.61,17.75,115400.0,12.6283,12.6927,12.5925,12.6927,115400.0
2010-12-17 10:40:00,17.75,17.78,17.74,17.77,50800.0,12.6927,12.7141,12.6855,12.707,50800.0
2010-12-17 10:50:00,17.77,17.79,17.72,17.79,79800.0,12.707,12.7213,12.6712,12.7213,79800.0
2010-12-17 11:00:00,17.78,17.81,17.77,17.81,73400.0,12.7141,12.7356,12.707,12.7356,73400.0
2010-12-17 11:10:00,17.81,17.85,17.8,17.85,58600.0,12.7356,12.7642,12.7284,12.7642,58600.0
2010-12-17 11:20:00,17.85,17.86,17.82,17.86,46400.0,12.7642,12.7713,12.7427,12.7713,46400.0
2010-12-17 11:30:00,17.86,17.95,17.86,17.95,83200.0,12.7713,12.8357,12.7713,12.8357,83200.0
2010-12-17 11:40:00,17.95,17.95,17.92,17.92,38000.0,12.8357,12.8357,12.8142,12.8142,38000.0
2010-12-17 11:50:00,17.92,17.94,17.91,17.93,28800.0,12.8142,12.8285,12.8071,12.8214,28800.0
2010-12-17 12:00:00,17.93,17.94,17.9,17.9,86400.0,12.8214,12.8285,12.7999,12.7999,86400.0
2010-12-17 12:10:00,17.9,17.9,17.85,17.86,33000.0,12.7999,12.7999,12.7642,12.7713,33000.0
2010-12-17 12:20:00,17.86,17.86,17.82,17.85,41600.0,12.7713,12.7713,12.7427,12.7642,41600.0
2010-12-17 12:30:00,17.85,17.93,17.85,17.93,44400.0,12.7642,12.8214,12.7642,12.8214,44400.0
2010-12-17 12:40:00,17.93,17.95,17.93,17.95,37600.0,12.8214,12.8357,12.8214,12.8357,37600.0
2010-12-17 12:50:00,17.95,17.99,17.94,17.98,50800.0,12.8357,12.8643,12.8285,12.8571,50800.0
2010-12-17 13:00:00,17.98,18.05,17.98,18.05,79000.0,12.8571,12.9072,12.8571,12.9072,79000.0
2010-12-17 13:10:00,18.05,18.07,18.04,18.07,76000.0,12.9072,12.9215,12.9,12.9215,76000.0
2010-12-17 13:20:00,18.07,18.07,18.0,18.0,70400.0,12.9215,12.9215,12.8714,12.8714,70400.0
2010-12-17 13:30:00,18.0,18.0,17.97,17.98,50800.0,12.8714,12.8714,12.85,12.8571,50800.0
2010-12-17 13:40:00,17.98,18.03,17.93,18.01,71400.0,12.8571,12.8929,12.8214,12.8786,71400.0
2010-12-17 13:50:00,18.01,18.01,17.98,17.99,71800.0,12.8786,12.8786,12.8571,12.8643,71800.0
2010-12-17 14:00:00,17.99,18.0,17.98,17.99,117200.0,12.8643,12.8714,12.8571,12.8643,117200.0
2010-12-17 14:10:00,18.0,18.0,17.97,17.98,22800.0,12.8714,12.8714,12.85,12.8571,22800.0
2010-12-17 14:20:00,17.99,17.99,17.98,17.98,33800.0,12.8643,12.8643,12.8571,12.8571,33800.0
2010-12-17 14:30:00,17.98,17.98,17.93,17.96,93400.0,12.8571,12.8571,12.8214,12.8428,93400.0
2010-12-17 14:40:00,17.95,17.99,17.95,17.96,135600.0,12.8357,12.8643,12.8357,12.8428,135600.0
2010-12-17 14:50:00,17.96,18.0,17.96,17.97,49800.0,12.8428,12.8714,12.8428,12.85,49800.0
2010-12-17 15:00:00,17.98,17.98,17.93,17.93,52200.0,12.8571,12.8571,12.8214,12.8214,52200.0
2010-12-17 15:10:00,17.93,17.95,17.92,17.93,85200.0,12.8214,12.8357,12.8142,12.8214,85200.0
2010-12-17 15:20:00,17.92,17.93,17.9,17.9,88800.0,12.8142,12.8214,12.7999,12.7999,88800.0
2010-12-17 15:30:00,17.9,17.91,17.88,17.89,91800.0,12.7999,12.8071,12.7856,12.7928,91800.0
2010-12-17 15:40:00,17.9,17.9,17.84,17.85,213800.0,12.7999,12.7999,12.757,12.7642,213800.0
2010-12-17 15:50:00,17.85,17.85,17.8,17.82,351000.0,12.7642,12.7642,12.7284,12.7427,351000.0
2010-12-20 09:30:00,17.9,17.91,17.73,17.83,42800.0,12.7999,12.8071,12.6783,12.7499,42800.0
2010-12-20 09:40:00,17.83,17.89,17.75,17.78,33800.0,12.7499,12.7928,12.6927,12.7141,33800.0
2010-12-20 09:50:00,17.79,17.81,17.71,17.75,43000.0,12.7213,12.7356,12.664,12.6927,43000.0
2010-12-20 10:00:00,17.76,17.77,17.72,17.72,45000.0,12.6998,12.707,12.6712,12.6712,45000.0
2010-12-20 10:10:00,17.72,17.72,17.67,17.7,33200.0,12.6712,12.6712,12.6354,12.6569,33200.0
2010-12-20 10:20:00,17.7,17.7,17.66,17.67,35000.0,12.6569,12.6569,12.6283,12.6354,35000.0
2010-12-20 10:30:00,17.67,17.68,17.65,17.67,33600.0,12.6354,12.6426,12.6211,12.6354,33600.0
2010-12-20 10:40:00,17.67,17.72,17.67,17.69,36200.0,12.6354,12.6712,12.6354,12.6497,36200.0
2010-12-20 10:50:00,17.69,17.7,17.64,17.64,30400.0,12.6497,12.6569,12.614,12.614,30400.0
2010-12-20 11:00:00,17.64,17.64,17.58,17.59,41200.0,12.614,12.614,12.5711,12.5782,41200.0
2010-12-20 11:10:00,17.6,17.64,17.6,17.63,16400.0,12.5854,12.614,12.5854,12.6068,16400.0
2010-12-20 11:20:00,17.63,17.66,17.61,17.66,19000.0,12.6068,12.6283,12.5925,12.6283,19000.0
2010-12-20 11:30:00,17.67,17.68,17.66,17.67,20600.0,12.6354,12.6426,12.6283,12.6354,20600.0
2010-12-20 11:40:00,17.67,17.68,17.65,17.68,27800.0,12.6354,12.6426,12.6211,12.6426,27800.0
2010-12-20 11:50:00,17.68,17.68,17.65,17.66,28600.0,12.6426,12.6426,12.6211,12.6283,28600.0
2010-12-20 12:00:00,17.66,17.66,17.61,17.61,53200.0,12.6283,12.6283,12.5925,12.5925,53200.0
2010-12-20 12:10:00,17.61,17.67,17.61,17.66,56800.0,12.5925,12.6354,12.5925,12.6283,56800.0
2010-12-20 12:20:00,17.67,17.67,17.64,17.65,22800.0,12.6354,12.6354,12.614,12.6211,22800.0
2010-12-20 12:30:00,17.65,17.66,17.63,17.64,24000.0,12.6211,12.6283,12.6068,12.614,24000.0
2010-12-20 12:40:00,17.64,17.66,17.62,17.66,39600.0,12.614,12.6283,12.5997,12.6283,39600.0
2010-12-20 12:50:00,17.66,17.71,17.65,17.71,14600.0,12.6283,12.664,12.6211,12.664,14600.0
2010-12-20 13:00:00,17.71,17.71,17.67,17.67,64200.0,12.664,12.664,12.6354,12.6354,64200.0
2010-12-20 13:10:00,17.66,17.67,17.65,17.66,14200.0,12.6283,12.6354,12.6211,12.6283,14200.0
2010-12-20 13:20:00,17.66,17.67,17.64,17.64,14800.0,12.6283,12.6354,12.614,12.614,14800.0
2010-12-20 13:30:00,17.64,17.64,17.61,17.62,24400.0,12.614,12.614,12.5925,12.5997,24400.0
2010-12-20 13:40:00,17.63,17.66,17.62,17.66,52200.0,12.6068,12.6283,12.5997,12.6283,52200.0
2010-12-20 13:50:00,17.66,17.67,17.65,17.67,44000.0,12.6283,12.6354,12.6211,12.6354,44000.0
2010-12-20 14:00:00,17.68,17.72,17.66,17.71,79000.0,12.6426,12.6712,12.6283,12.664,79000.0
2010-12-20 14:10:00,17.7,17.77,17.7,17.76,29800.0,12.6569,12.707,12.6569,12.6998,29800.0
2010-12-20 14:20:00,17.77,17.78,17.74,17.75,24400.0,12.707,12.7141,12.6855,12.6927,24400.0
2010-12-20 14:30:00,17.75,17.75,17.72,17.74,58800.0,12.6927,12.6927,12.6712,12.6855,58800.0
2010-12-20 14:40:00,17.74,17.8,17.74,17.79,57600.0,12.6855,12.7284,12.6855,12.7213,57600.0
2010-12-20 14:50:00,17.79,17.79,17.74,17.74,26600.0,12.7213,12.7213,12.6855,12.6855,26600.0
2010-12-20 15:00:00,17.74,17.75,17.72,17.74,55600.0,12.6855,12.6927,12.6712,12.6855,55600.0
2010-12-20 15:10:00,17.74,17.77,17.73,17.75,36000.0,12.6855,12.707,12.6783,12.6927,36000.0
2010-12-20 15:20:00,17.75,17.75,17.72,17.75,42200.0,12.6927,12.6927,12.6712,12.6927,42200.0
2010-12-20 15:30:00,17.75,17.77,17.74,17.77,63800.0,12.6927,12.707,12.6855,12.707,63800.0
2010-12-20 15:40:00,17.77,17.79,17.75,17.76,92000.0,12.707,12.7213,12.6927,12.6998,92000.0
2010-12-20 15:50:00,17.75,17.8,17.75,17.77,117000.0,12.6927,12.7284,12.6927,12.707,117000.0
2010-12-21 09:30:00,17.82,18.0,17.79,17.9,76000.0,12.7427,12.8714,12.7213,12.7999,76000.0
2010-12-21 09:40:00,17.89,17.9,17.84,17.86,29000.0,12.7928,12.7999,12.757,12.7713,29000.0
2010-12-21 09:50:00,17.85,17.92,17.84,17.92,38200.0,12.7642,12.8142,12.757,12.8142,38200.0
2010-12-21 10:00:00,17.92,17.92,17.86,17.88,25400.0,12.8142,12.8142,12.7713,12.7856,25400.0
2010-12-21 10:10:00,17.88,17.89,17.85,17.88,22200.0,12.7856,12.7928,12.7642,12.7856,22200.0
2010-12-21 10:20:00,17.88,17.9,17.86,17.89,26000.0,12.7856,12.7999,12.7713,12.7928,26000.0
2010-12-21 10:30:00,17.88,17.88,17.84,17.85,14000.0,12.7856,12.7856,12.757,12.7642,14000.0
2010-12-21 10:40:00,17.85,17.89,17.83,17.89,25800.0,12.7642,12.7928,12.7499,12.7928,25800.0
2010-12-21 10:50:00,17.89,17.94,17.89,17.93,74000.0,12.7928,12.8285,12.7928,12.8214,74000.0
2010-12-21 11:00:00,17.93,17.93,17.91,17.93,21000.0,12.8214,12.8214,12.8071,12.8214,21000.0
2010-12-21 11:10:00,17.93,17.93,17.91,17.92,13000.0,12.8214,12.8214,12.8071,12.8142,13000.0
2010-12-21 11:20:00,17.92,17.96,17.92,17.96,12200.0,12.8142,12.8428,12.8142,12.8428,12200.0
2010-12-21 11:30:00,17.96,17.98,17.94,17.97,22000.0,12.8428,12.8571,12.8285,12.85,22000.0
2010-12-21 11:40:00,17.97,18.0,17.97,17.97,58800.0,12.85,12.8714,12.85,12.85,58800.0
2010-12-21 11:50:00,17.97,17.99,17.97,17.99,28600.0,12.85,12.8643,12.85,12.8643,28600.0
2010-12-21 12:00:00,17.99,17.99,17.98,17.99,10800.0,12.8643,12.8643,12.8571,12.8643,10800.0
2010-12-21 12:10:00,17.99,18.0,17.98,17.98,15600.0,12.8643,12.8714,12.8571,12.8571,15600.0
2010-12-21 12:20:00,17.99,17.99,17.97,17.98,15400.0,12.8643,12.8643,12.85,12.8571,15400.0
2010-12-21 12:30:00,17.99,18.0,17.99,17.99,19000.0,12.8643,12.8714,12.8643,12.8643,19000.0
2010-12-21 12:40:00,17.99,18.0,17.99,18.0,14200.0,12.8643,12.8714,12.8643,12.8714,14200.0
2010-12-21 12:50:00,18.0,18.0,18.0,18.0,9800.0,12.8714,12.8714,12.8714,12.8714,9800.0
2010-12-21 13:00:00,18.0,18.05,18.0,18.03,77600.0,12.8714,12.9072,12.8714,12.8929,77600.0
2010-12-21 13:10:00,18.04,18.05,18.02,18.03,13000.0,12.9,12.9072,12.8857,12.8929,13000.0
2010-12-21 13:20:00,18.04,18.05,18.02,18.02,23400.0,12.9,12.9072,12.8857,12.8857,23400.0
2010-12-21 13:30:00,18.01,18.01,17.98,17.99,29000.0,12.8786,12.8786,12.8571,12.8643,29000.0
2010-12-21 13:40:00,17.98,17.99,17.97,17.97,14600.0,12.8571,12.8643,12.85,12.85,14600.0
2010-12-21 13:50:00,17.97,17.99,17.97,17.99,23800.0,12.85,12.8643,12.85,12.8643,23800.0
2010-12-21 14:00:00,17.98,17.99,17.97,17.97,21400.0,12.8571,12.8643,12.85,12.85,21400.0
2010-12-21 14:10:00,17.97,17.97,17.93,17.93,49600.0,12.85,12.85,12.8214,12.8214,49600.0
2010-12-21 14:20:00,17.93,17.93,17.91,17.92,30600.0,12.8214,12.8214,12.8071,12.8142,30600.0
2010-12-21 14:30:00,17.92,17.95,17.92,17.95,20400.0,12.8142,12.8357,12.8142,12.8357,20400.0
2010-12-21 14:40:00,17.95,17.95,17.93,17.95,24000.0,12.8357,12.8357,12.8214,12.8357,24000.0
2010-12-21 14:50:00,17.95,17.96,17.92,17.93,35200.0,12.8357,12.8428,12.8142,12.8214,35200.0
2010-12-21 15:00:00,17.93,17.93,17.91,17.92,35400.0,12.8214,12.8214,12.8071,12.8142,35400.0
2010-12-21 15:10:00,17.92,17.95,17.92,17.94,36000.0,12.8142,12.8357,12.8142,12.8285,36000.0
2010-12-21 15:20:00,17.95,17.98,17.94,17.97,27800.0,12.8357,12.8571,12.8285,12.85,27800.0
2010-12-21 15:30:00,17.97,17.99,17.96,17.98,40600.0,12.85,12.8643,12.8428,12.8571,40600.0
2010-12-21 15:40:00,17.98,17.99,17.97,17.97,48200.0,12.8571,12.8643,12.85,12.85,48200.0
2010-12-21 15:50:00,17.98,18.01,17.96,18.0,133400.0,12.8571,12.8786,12.8428,12.8714,133400.0
2010-12-22 09:30:00,18.04,18.04,17.8,17.84,59200.0,12.9,12.9,12.7284,12.757,59200.0
2010-12-22 09:40:00,17.84,17.85,17.83,17.84,26000.0,12.757,12.7642,12.7499,12.757,26000.0
2010-12-22 09:50:00,17.84,17.86,17.81,17.86,57800.0,12.757,12.7713,12.7356,12.7713,57800.0
2010-12-22 10:00:00,17.86,17.99,17.83,17.92,53200.0,12.7713,12.8643,12.7499,12.8142,53200.0
2010-12-22 10:10:00,17.92,17.96,17.91,17.96,22000.0,12.8142,12.8428,12.8071,12.8428,22000.0
2010-12-22 10:20:00,17.97,18.03,17.96,17.96,29400.0,12.85,12.8929,12.8428,12.8428,29400.0
2010-12-22 10:30:00,17.96,17.96,17.92,17.93,31200.0,12.8428,12.8428,12.8142,12.8214,31200.0
2010-12-22 10:40:00,17.93,17.93,17.87,17.93,23200.0,12.8214,12.8214,12.7785,12.8214,23200.0
2010-12-22 10:50:00,17.92,17.93,17.86,17.92,27600.0,12.8142,12.8214,12.7713,12.8142,27600.0
2010-12-22 11:00:00,17.92,17.93,17.9,17.91,9600.0,12.8142,12.8214,12.7999,12.8071,9600.0
2010-12-22 11:10:00,17.92,17.96,17.92,17.96,14800.0,12.8142,12.8428,12.8142,12.8428,14800.0
2010-12-22 11:20:00,17.96,17.96,17.94,17.95,13400.0,12.8428,12.8428,12.8285,12.8357,13400.0
2010-12-22 11:30:00,17.95,18.03,17.95,18.03,22800.0,12.8357,12.8929,12.8357,12.8929,22800.0
2010-12-22 11:40:00,18.03,18.03,17.98,17.99,21400.0,12.8929,12.8929,12.8571,12.8643,21400.0
2010-12-22 11:50:00,17.99,17.99,17.96,17.96,27800.0,12.8643,12.8643,12.8428,12.8428,27800.0
2010-12-22 12:00:00,17.96,17.97,17.95,17.97,16000.0,12.8428,12.85,12.8357,12.85,16000.0
2010-12-22 12:10:00,17.96,17.96,17.93,17.93,22400.0,12.8428,12.8428,12.8214,12.8214,22400.0
2010-12-22 12:20:00,17.93,17.97,17.93,17.96,39800.0,12.8214,12.85,12.8214,12.8428,39800.0
2010-12-22 12:30:00,17.97,18.0,17.96,17.97,26400.0,12.85,12.8714,12.8428,12.85,26400.0
2010-12-22 12:40:00,17.96,17.98,17.95,17.97,116200.0,12.8428,12.8571,12.8357,12.85,116200.0
2010-12-22 12:50:00,17.98,18.0,17.98,18.0,24600.0,12.8571,12.8714,12.8571,12.8714,24600.0
2010-12-22 13:00:00,18.0,18.0,17.95,17.95,62000.0,12.8714,12.8714,12.8357,12.8357,62000.0
2010-12-22 13:10:00,17.95,17.95,17.9,17.9,12800.0,12.8357,12.8357,12.7999,12.7999,12800.0
2010-12-22 13:20:00,17.91,17.93,17.91,17.92,11200.0,12.8071,12.8214,12.8071,12.8142,11200.0
2010-12-22 13:30:00,17.93,17.93,17.89,17.89,9600.0,12.8214,12.8214,12.7928,12.7928,9600.0
2010-12-22 13:40:00,17.89,17.89,17.81,17.82,28600.0,12.7928,12.7928,12.7356,12.7427,28600.0
2010-12-22 13:50:00,17.81,17.81,17.8,17.81,12600.0,12.7356,12.7356,12.7284,12.7356,12600.0
2010-12-22 14:00:00,17.81,17.81,17.8,17.81,9400.0,12.7356,12.7356,12.7284,12.7356,9400.0
2010-12-22 14:10:00,17.81,17.81,17.8,17.8,27800.0,12.7356,12.7356,12.7284,12.7284,27800.0
2010-12-22 14:20:00,17.8,17.84,17.8,17.82,19000.0,12.7284,12.757,12.7284,12.7427,19000.0
2010-12-22 14:30:00,17.81,17.85,17.8,17.83,19000.0,12.7356,12.7642,12.7284,12.7499,19000.0
2010-12-22 14:40:00,17.84,17.85,17.82,17.85,19200.0,12.757,12.7642,12.7427,12.7642,19200.0
2010-12-22 14:50:00,17.86,17.87,17.85,17.85,29000.0,12.7713,12.7785,12.7642,12.7642,29000.0
2010-12-22 15:00:00,17.85,17.88,17.85,17.86,23800.0,12.7642,12.7856,12.7642,12.7713,23800.0
2010-12-22 15:10:00,17.86,17.86,17.85,17.86,14600.0,12.7713,12.7713,12.7642,12.7713,14600.0
2010-12-22 15:20:00,17.86,17.89,17.85,17.88,28200.0,12.7713,12.7928,12.7642,12.7856,28200.0
2010-12-22 15:30:00,17.88,17.88,17.83,17.85,54600.0,12.7856,12.7856,12.7499,12.7642,54600.0
2010-12-22 15:40:00,17.85,17.88,17.81,17.82,77400.0,12.7642,12.7856,12.7356,12.7427,77400.0
2010-12-22 15:50:00,17.82,17.85,17.82,17.84,98800.0,12.7427,12.7642,12.7427,12.757,98800.0
2010-12-23 09:30:00,17.86,18.33,17.86,18.08,158200.0,12.7713,13.1074,12.7713,12.9286,158200.0
2010-12-23 09:40:00,18.08,18.27,18.07,18.26,126000.0,12.9286,13.0645,12.9215,13.0573,126000.0
2010-12-23 09:50:00,18.26,18.3,18.13,18.16,65400.0,13.0573,13.0859,12.9644,12.9858,65400.0
2010-12-23 10:00:00,18.16,18.2,18.12,18.12,46600.0,12.9858,13.0144,12.9572,12.9572,46600.0
2010-12-23 10:10:00,18.11,18.11,17.92,17.93,76400.0,12.9501,12.9501,12.8142,12.8214,76400.0
2010-12-23 10:20:00,17.94,18.11,17.94,18.11,73600.0,12.8285,12.9501,12.8285,12.9501,73600.0
2010-12-23 10:30:00,18.11,18.13,18.09,18.1,19600.0,12.9501,12.9644,12.9358,12.9429,19600.0
2010-12-23 10:40:00,18.1,18.12,18.03,18.05,16400.0,12.9429,12.9572,12.8929,12.9072,16400.0
2010-12-23 10:50:00,18.05,18.07,18.01,18.01,18600.0,12.9072,12.9215,12.8786,12.8786,18600.0
2010-12-23 11:00:00,18.0,18.03,18.0,18.0,16800.0,12.8714,12.8929,12.8714,12.8714,16800.0
2010-12-23 11:10:00,18.0,18.02,17.97,18.02,26400.0,12.8714,12.8857,12.85,12.8857,26400.0
2010-12-23 11:20:00,18.02,18.04,18.0,18.0,19600.0,12.8857,12.9,12.8714,12.8714,19600.0
2010-12-23 11:30:00,18.0,18.04,17.99,18.0,48000.0,12.8714,12.9,12.8643,12.8714,48000.0
2010-12-23 11:40:00,17.99,18.0,17.98,18.0,64200.0,12.8643,12.8714,12.8571,12.8714,64200.0
2010-12-23 11:50:00,18.0,18.04,17.99,18.02,12000.0,12.8714,12.9,12.8643,12.8857,12000.0
2010-12-23 12:00:00,18.02,18.04,18.0,18.0,8600.0,12.8857,12.9,12.8714,12.8714,8600.0
2010-12-23 12:10:00,17.99,18.03,17.98,18.03,7600.0,12.8643,12.8929,12.8571,12.8929,7600.0
2010-12-23 12:20:00,18.03,18.09,18.03,18.07,25600.0,12.8929,12.9358,12.8929,12.9215,25600.0
2010-12-23 12:30:00,18.07,18.11,18.04,18.04,64400.0,12.9215,12.9501,12.9,12.9,64400.0
2010-12-23 12:40:00,18.04,18.06,18.03,18.05,17400.0,12.9,12.9143,12.8929,12.9072,17400.0
2010-12-23 12:50:00,18.05,18.15,18.05,18.14,24400.0,12.9072,12.9787,12.9072,12.9715,24400.0
2010-12-23 13:00:00,18.13,18.16,18.13,18.15,27000.0,12.9644,12.9858,12.9644,12.9787,27000.0
2010-12-23 13:10:00,18.15,18.16,18.13,18.15,21000.0,12.9787,12.9858,12.9644,12.9787,21000.0
2010-12-23 13:20:00,18.14,18.16,18.12,18.12,20800.0,12.9715,12.9858,12.9572,12.9572,20800.0
2010-12-23 13:30:00,18.11,18.14,18.11,18.13,9200.0,12.9501,12.9715,12.9501,12.9644,9200.0
2010-12-23 13:40:00,18.14,18.14,18.08,18.09,6000.0,12.9715,12.9715,12.9286,12.9358,6000.0
2010-12-23 13:50:00,18.09,18.09,18.06,18.06,8800.0,12.9358,12.9358,12.9143,12.9143,8800.0
2010-12-23 14:00:00,18.06,18.08,18.04,18.05,19400.0,12.9143,12.9286,12.9,12.9072,19400.0
2010-12-23 14:10:00,18.05,18.05,18.01,18.03,12400.0,12.9072,12.9072,12.8786,12.8929,12400.0
2010-12-23 14:20:00,18.03,18.05,18.01,18.04,14600.0,12.8929,12.9072,12.8786,12.9,14600.0
2010-12-23 14:30:00,18.04,18.05,18.0,18.0,75400.0,12.9,12.9072,12.8714,12.8714,75400.0
2010-12-23 14:40:00,18.0,18.01,18.0,18.0,20200.0,12.8714,12.8786,12.8714,12.8714,20200.0
2010-12-23 14:50:00,18.0,18.04,18.0,18.04,17600.0,12.8714,12.9,12.8714,12.9,17600.0
2010-12-23 15:00:00,18.04,18.05,18.0,18.05,17000.0,12.9,12.9072,12.8714,12.9072,17000.0
2010-12-23 15:10:00,18.05,18.05,18.0,18.02,50200.0,12.9072,12.9072,12.8714,12.8857,50200.0
2010-12-23 15:20:00,18.01,18.04,18.0,18.04,22200.0,12.8786,12.9,12.8714,12.9,22200.0
2010-12-23 15:30:00,18.04,18.04,18.0,18.02,33400.0,12.9,12.9,12.8714,12.8857,33400.0
2010-12-23 15:40:00,18.01,18.02,17.99,18.02,63200.0,12.8786,12.8857,12.8643,12.8857,63200.0
2010-12-23 15:50:00,18.02,18.03,18.0,18.02,52800.0,12.8857,12.8929,12.8714,12.8857,52800.0
2010-12-27 09:30:00,17.94,17.94,17.74,17.77,21800.0,12.8285,12.8285,12.6855,12.707,21800.0
2010-12-27 09:40:00,17.75,17.8,17.73,17.75,168800.0,12.6927,12.7284,12.6783,12.6927,168800.0
2010-12-27 09:50:00,17.76,17.76,17.73,17.74,19400.0,12.6998,12.6998,12.6783,12.6855,19400.0
2010-12-27 10:00:00,17.75,17.84,17.75,17.79,104000.0,12.6927,12.757,12.6927,12.7213,104000.0
2010-12-27 10:10:00,17.79,17.87,17.79,17.85,17800.0,12.7213,12.7785,12.7213,12.7642,17800.0
2010-12-27 10:20:00,17.85,17.88,17.83,17.87,15200.0,12.7642,12.7856,12.7499,12.7785,15200.0
2010-12-27 10:30:00,17.87,17.97,17.86,17.97,73000.0,12.7785,12.85,12.7713,12.85,73000.0
2010-12-27 10:40:00,17.97,18.0,17.91,17.99,32400.0,12.85,12.8714,12.8071,12.8643,32400.0
2010-12-27 10:50:00,17.99,18.02,17.96,17.97,70600.0,12.8643,12.8857,12.8428,12.85,70600.0
2010-12-27 11:00:00,17.97,17.97,17.93,17.95,9200.0,12.85,12.85,12.8214,12.8357,9200.0
2010-12-27 11:10:00,17.95,17.95,17.89,17.89,11800.0,12.8357,12.8357,12.7928,12.7928,11800.0
2010-12-27 11:20:00,17.89,17.9,17.86,17.87,5400.0,12.7928,12.7999,12.7713,12.7785,5400.0
2010-12-27 11:30:00,17.87,17.88,17.86,17.87,8400.0,12.7785,12.7856,12.7713,12.7785,8400.0
2010-12-27 11:40:00,17.87,17.88,17.86,17.87,5000.0,12.7785,12.7856,12.7713,12.7785,5000.0
2010-12-27 11:50:00,17.86,17.91,17.86,17.89,16400.0,12.7713,12.8071,12.7713,12.7928,16400.0
2010-12-27 12:00:00,17.89,17.93,17.88,17.91,18000.0,12.7928,12.8214,12.7856,12.8071,18000.0
2010-12-27 12:10:00,17.92,17.95,17.92,17.94,8800.0,12.8142,12.8357,12.8142,12.8285,8800.0
2010-12-27 12:20:00,17.93,17.97,17.93,17.96,7200.0,12.8214,12.85,12.8214,12.8428,7200.0
2010-12-27 12:30:00,17.97,18.0,17.97,17.98,58200.0,12.85,12.8714,12.85,12.8571,58200.0
2010-12-27 12:40:00,17.99,18.0,17.98,18.0,9200.0,12.8643,12.8714,12.8571,12.8714,9200.0
2010-12-27 12:50:00,18.0,18.0,17.99,18.0,16600.0,12.8714,12.8714,12.8643,12.8714,16600.0
2010-12-27 13:00:00,18.0,18.02,17.99,18.02,12000.0,12.8714,12.8857,12.8643,12.8857,12000.0
2010-12-27 13:10:00,18.02,18.04,18.0,18.02,28600.0,12.8857,12.9,12.8714,12.8857,28600.0
2010-12-27 13:20:00,18.03,18.06,18.02,18.03,13800.0,12.8929,12.9143,12.8857,12.8929,13800.0
2010-12-27 13:30:00,18.04,18.05,18.01,18.02,17000.0,12.9,12.9072,12.8786,12.8857,17000.0
2010-12-27 13:40:00,18.02,18.03,18.02,18.02,3400.0,12.8857,12.8929,12.8857,12.8857,3400.0
2010-12-27 13:50:00,18.02,18.04,18.02,18.04,11000.0,12.8857,12.9,12.8857,12.9,11000.0
2010-12-27 14:00:00,18.04,18.05,18.02,18.03,10600.0,12.9,12.9072,12.8857,12.8929,10600.0
2010-12-27 14:10:00,18.03,18.07,18.02,18.02,20200.0,12.8929,12.9215,12.8857,12.8857,20200.0
2010-12-27 14:20:00,18.02,18.03,18.01,18.01,6400.0,12.8857,12.8929,12.8786,12.8786,6400.0
2010-12-27 14:30:00,18.01,18.04,18.01,18.04,9600.0,12.8786,12.9,12.8786,12.9,9600.0
2010-12-27 14:40:00,18.04,18.05,18.03,18.03,11200.0,12.9,12.9072,12.8929,12.8929,11200.0
2010-12-27 14:50:00,18.03,18.03,18.02,18.03,29800.0,12.8929,12.8929,12.8857,12.8929,29800.0
2010-12-27 15:00:00,18.02,18.03,18.02,18.02,17400.0,12.8857,12.8929,12.8857,12.8857,17400.0
2010-12-27 15:10:00,18.02,18.03,18.0,18.0,25200.0,12.8857,12.8929,12.8714,12.8714,25200.0
2010-12-27 15:20:00,18.0,18.04,18.0,18.03,19800.0,12.8714,12.9,12.8714,12.8929,19800.0
2010-12-27 15:30:00,18.03,18.05,18.0,18.0,32800.0,12.8929,12.9072,12.8714,12.8714,32800.0
2010-12-27 15:40:00,18.01,18.03,18.0,18.02,45400.0,12.8786,12.8929,12.8714,12.8857,45400.0
2010-12-27 15:50:00,18.02,18.03,17.98,18.02,110000.0,12.8857,12.8929,12.8571,12.8857,110000.0
2010-12-28 09:30:00,18.04,18.07,17.95,17.97,17200.0,12.9,12.9215,12.8357,12.85,17200.0
2010-12-28 09:40:00,17.98,17.98,17.92,17.97,15800.0,12.8571,12.8571,12.8142,12.85,15800.0
2010-12-28 09:50:00,17.97,17.97,17.87,17.93,24600.0,12.85,12.85,12.7785,12.8214,24600.0
2010-12-28 10:00:00,17.92,17.94,17.88,17.93,80000.0,12.8142,12.8285,12.7856,12.8214,80000.0
2010-12-28 10:10:00,17.92,17.92,17.84,17.86,17800.0,12.8142,12.8142,12.757,12.7713,17800.0
2010-12-28 10:20:00,17.87,17.93,17.87,17.93,54600.0,12.7785,12.8214,12.7785,12.8214,54600.0
2010-12-28 10:30:00,17.93,17.93,17.91,17.93,18200.0,12.8214,12.8214,12.8071,12.8214,18200.0
2010-12-28 10:40:00,17.93,17.95,17.92,17.93,14800.0,12.8214,12.8357,12.8142,12.8214,14800.0
2010-12-28 10:50:00,17.93,17.93,17.89,17.91,45000.0,12.8214,12.8214,12.7928,12.8071,45000.0
2010-12-28 11:00:00,17.91,17.98,17.89,17.98,31200.0,12.8071,12.8571,12.7928,12.8571,31200.0
2010-12-28 11:10:00,17.98,17.98,17.94,17.95,11400.0,12.8571,12.8571,12.8285,12.8357,11400.0
2010-12-28 11:20:00,17.95,17.95,17.92,17.93,26600.0,12.8357,12.8357,12.8142,12.8214,26600.0
2010-12-28 11:30:00,17.93,17.93,17.9,17.93,8000.0,12.8214,12.8214,12.7999,12.8214,8000.0
2010-12-28 11:40:00,17.93,17.93,17.86,17.86,22600.0,12.8214,12.8214,12.7713,12.7713,22600.0
2010-12-28 11:50:00,17.87,17.88,17.86,17.88,7200.0,12.7785,12.7856,12.7713,12.7856,7200.0
2010-12-28 12:00:00,17.88,17.92,17.88,17.92,5800.0,12.7856,12.8142,12.7856,12.8142,5800.0
2010-12-28 12:10:00,17.93,17.96,17.92,17.96,14400.0,12.8214,12.8428,12.8142,12.8428,14400.0
2010-12-28 12:20:00,17.96,17.96,17.92,17.93,6200.0,12.8428,12.8428,12.8142,12.8214,6200.0
2010-12-28 12:30:00,17.93,17.97,17.93,17.93,17000.0,12.8214,12.85,12.8214,12.8214,17000.0
2010-12-28 12:40:00,17.93,17.96,17.93,17.96,11200.0,12.8214,12.8428,12.8214,12.8428,11200.0
2010-12-28 12:50:00,17.96,17.99,17.95,17.98,20600.0,12.8428,12.8643,12.8357,12.8571,20600.0
2010-12-28 13:00:00,17.98,17.98,17.96,17.96,4600.0,12.8571,12.8571,12.8428,12.8428,4600.0
2010-12-28 13:10:00,17.96,17.96,17.94,17.96,18400.0,12.8428,12.8428,12.8285,12.8428,18400.0
2010-12-28 13:20:00,17.96,17.97,17.95,17.95,19000.0,12.8428,12.85,12.8357,12.8357,19000.0
2010-12-28 13:30:00,17.96,17.97,17.95,17.96,22400.0,12.8428,12.85,12.8357,12.8428,22400.0
2010-12-28 13:40:00,17.96,17.96,17.95,17.96,11400.0,12.8428,12.8428,12.8357,12.8428,11400.0
2010-12-28 13:50:00,17.96,17.97,17.96,17.96,14000.0,12.8428,12.85,12.8428,12.8428,14000.0
2010-12-28 14:00:00,17.96,17.96,17.93,17.93,15200.0,12.8428,12.8428,12.8214,12.8214,15200.0
2010-12-28 14:10:00,17.94,17.94,17.92,17.93,15600.0,12.8285,12.8285,12.8142,12.8214,15600.0
2010-12-28 14:20:00,17.93,17.96,17.93,17.96,8800.0,12.8214,12.8428,12.8214,12.8428,8800.0
2010-12-28 14:30:00,17.96,17.96,17.95,17.95,11800.0,12.8428,12.8428,12.8357,12.8357,11800.0
2010-12-28 14:40:00,17.95,17.95,17.94,17.95,20600.0,12.8357,12.8357,12.8285,12.8357,20600.0
2010-12-28 14:50:00,17.94,17.97,17.94,17.96,41400.0,12.8285,12.85,12.8285,12.8428,41400.0
2010-12-28 15:00:00,17.96,17.96,17.95,17.95,21400.0,12.8428,12.8428,12.8357,12.8357,21400.0
2010-12-28 15:10:00,17.95,17.96,17.95,17.95,10200.0,12.8357,12.8428,12.8357,12.8357,10200.0
2010-12-28 15:20:00,17.95,17.97,17.95,17.95,42200.0,12.8357,12.85,12.8357,12.8357,42200.0
2010-12-28 15:30:00,17.95,17.97,17.95,17.96,23800.0,12.8357,12.85,12.8357,12.8428,23800.0
2010-12-28 15:40:00,17.96,17.97,17.93,17.95,47800.0,12.8428,12.85,12.8214,12.8357,47800.0
2010-12-28 15:50:00,17.96,17.96,17.93,17.93,68800.0,12.8428,12.8428,12.8214,12.8214,68800.0
2010-12-29 09:30:00,17.93,18.06,17.93,18.04,24800.0,12.8214,12.9143,12.8214,12.9,24800.0
2010-12-29 09:40:00,18.04,18.17,18.02,18.15,24000.0,12.9,12.993,12.8857,12.9787,24000.0
2010-12-29 09:50:00,18.14,18.14,18.04,18.04,40800.0,12.9715,12.9715,12.9,12.9,40800.0
2010-12-29 10:00:00,18.04,18.15,18.02,18.14,23400.0,12.9,12.9787,12.8857,12.9715,23400.0
2010-12-29 10:10:00,18.16,18.2,18.13,18.14,26000.0,12.9858,13.0144,12.9644,12.9715,26000.0
2010-12-29 10:20:00,18.15,18.19,18.11,18.14,16400.0,12.9787,13.0073,12.9501,12.9715,16400.0
2010-12-29 10:30:00,18.13,18.13,18.09,18.09,8400.0,12.9644,12.9644,12.9358,12.9358,8400.0
2010-12-29 10:40:00,18.09,18.09,18.05,18.05,17600.0,12.9358,12.9358,12.9072,12.9072,17600.0
2010-12-29 10:50:00,18.04,18.04,17.99,17.99,24200.0,12.9,12.9,12.8643,12.8643,24200.0
2010-12-29 11:00:00,17.99,18.04,17.99,18.04,7800.0,12.8643,12.9,12.8643,12.9,7800.0
2010-12-29 11:10:00,18.04,18.07,17.96,17.96,63600.0,12.9,12.9215,12.8428,12.8428,63600.0
2010-12-29 11:20:00,17.96,17.99,17.94,17.99,9600.0,12.8428,12.8643,12.8285,12.8643,9600.0
2010-12-29 11:30:00,17.99,18.03,17.99,17.99,10600.0,12.8643,12.8929,12.8643,12.8643,10600.0
2010-12-29 11:40:00,17.99,17.99,17.97,17.98,5000.0,12.8643,12.8643,12.85,12.8571,5000.0
2010-12-29 11:50:00,17.98,18.02,17.98,18.01,12600.0,12.8571,12.8857,12.8571,12.8786,12600.0
2010-12-29 12:00:00,18.02,18.06,18.02,18.06,11200.0,12.8857,12.9143,12.8857,12.9143,11200.0
2010-12-29 12:10:00,18.06,18.06,18.0,18.0,6000.0,12.9143,12.9143,12.8714,12.8714,6000.0
2010-12-29 12:20:00,18.01,18.03,18.01,18.02,3600.0,12.8786,12.8929,12.8786,12.8857,3600.0
2010-12-29 12:30:00,18.02,18.03,18.01,18.02,5600.0,12.8857,12.8929,12.8786,12.8857,5600.0
2010-12-29 12:40:00,18.02,18.02,18.0,18.01,9000.0,12.8857,12.8857,12.8714,12.8786,9000.0
2010-12-29 12:50:00,18.02,18.04,18.02,18.02,8200.0,12.8857,12.9,12.8857,12.8857,8200.0
2010-12-29 13:00:00,18.02,18.03,18.0,18.0,8800.0,12.8857,12.8929,12.8714,12.8714,8800.0
2010-12-29 13:10:00,18.0,18.02,18.0,18.02,8200.0,12.8714,12.8857,12.8714,12.8857,8200.0
2010-12-29 13:20:00,18.02,18.02,18.01,18.02,3200.0,12.8857,12.8857,12.8786,12.8857,3200.0
2010-12-29 13:30:00,18.02,18.04,18.02,18.03,6000.0,12.8857,12.9,12.8857,12.8929,6000.0
2010-12-29 13:40:00,18.02,18.02,18.0,18.02,7200.0,12.8857,12.8857,12.8714,12.8857,7200.0
2010-12-29 13:50:00,18.02,18.02,18.02,18.02,8000.0,12.8857,12.8857,12.8857,12.8857,8000.0
2010-12-29 14:00:00,18.01,18.03,18.0,18.02,10200.0,12.8786,12.8929,12.8714,12.8857,10200.0
2010-12-29 14:10:00,18.02,18.02,18.0,18.0,10000.0,12.8857,12.8857,12.8714,12.8714,10000.0
2010-12-29 14:20:00,18.0,18.02,18.0,18.0,13000.0,12.8714,12.8857,12.8714,12.8714,13000.0
2010-12-29 14:30:00,18.0,18.0,17.99,17.99,11600.0,12.8714,12.8714,12.8643,12.8643,11600.0
2010-12-29 14:40:00,17.99,18.0,17.98,18.0,31200.0,12.8643,12.8714,12.8571,12.8714,31200.0
2010-12-29 14:50:00,18.0,18.0,18.0,18.0,21200.0,12.8714,12.8714,12.8714,12.8714,21200.0
2010-12-29 15:00:00,18.0,18.03,18.0,18.02,30200.0,12.8714,12.8929,12.8714,12.8857,30200.0
2010-12-29 15:10:00,18.01,18.01,18.0,18.0,13400.0,12.8786,12.8786,12.8714,12.8714,13400.0
2010-12-29 15:20:00,18.0,18.02,18.0,18.0,12600.0,12.8714,12.8857,12.8714,12.8714,12600.0
2010-12-29 15:30:00,18.0,18.02,18.0,18.02,11600.0,12.8714,12.8857,12.8714,12.8857,11600.0
2010-12-29 15:40:00,18.02,18.02,18.0,18.0,26200.0,12.8857,12.8857,12.8714,12.8714,26200.0
2010-12-29 15:50:00,18.0,18.02,17.99,18.0,154600.0,12.8714,12.8857,12.8643,12.8714,154600.0
2010-12-30 09:30:00,17.97,18.0,17.95,17.99,56600.0,12.85,12.8714,12.8357,12.8643,56600.0
2010-12-30 09:40:00,18.0,18.12,18.0,18.05,22400.0,12.8714,12.9572,12.8714,12.9072,22400.0
2010-12-30 09:50:00,18.05,18.08,17.97,17.97,9600.0,12.9072,12.9286,12.85,12.85,9600.0
2010-12-30 10:00:00,17.98,18.0,17.95,17.98,14200.0,12.8571,12.8714,12.8357,12.8571,14200.0
2010-12-30 10:10:00,17.98,18.0,17.95,17.99,57000.0,12.8571,12.8714,12.8357,12.8643,57000.0
2010-12-30 10:20:00,17.99,18.07,17.98,18.06,40400.0,12.8643,12.9215,12.8571,12.9143,40400.0
2010-12-30 10:30:00,18.05,18.05,18.01,18.01,19000.0,12.9072,12.9072,12.8786,12.8786,19000.0
2010-12-30 10:40:00,18.02,18.04,18.0,18.02,7800.0,12.8857,12.9,12.8714,12.8857,7800.0
2010-12-30 10:50:00,18.02,18.02,18.0,18.0,19400.0,12.8857,12.8857,12.8714,12.8714,19400.0
2010-12-30 11:00:00,18.0,18.04,18.0,18.01,18600.0,12.8714,12.9,12.8714,12.8786,18600.0
2010-12-30 11:10:00,18.01,18.03,18.0,18.03,13800.0,12.8786,12.8929,12.8714,12.8929,13800.0
2010-12-30 11:20:00,18.03,18.07,18.03,18.06,12000.0,12.8929,12.9215,12.8929,12.9143,12000.0
2010-12-30 11:30:00,18.06,18.06,18.04,18.04,11400.0,12.9143,12.9143,12.9,12.9,11400.0
2010-12-30 11:40:00,18.03,18.03,18.01,18.01,6400.0,12.8929,12.8929,12.8786,12.8786,6400.0
2010-12-30 11:50:00,18.02,18.03,18.0,18.0,20600.0,12.8857,12.8929,12.8714,12.8714,20600.0
2010-12-30 12:00:00,18.0,18.01,18.0,18.0,10400.0,12.8714,12.8786,12.8714,12.8714,10400.0
2010-12-30 12:10:00,18.01,18.03,17.99,18.03,14200.0,12.8786,12.8929,12.8643,12.8929,14200.0
2010-12-30 12:20:00,18.03,18.04,18.03,18.04,1400.0,12.8929,12.9,12.8929,12.9,1400.0
2010-12-30 12:30:00,18.04,18.05,18.03,18.03,6600.0,12.9,12.9072,12.8929,12.8929,6600.0
2010-12-30 12:40:00,18.04,18.04,18.04,18.04,200.0,12.9,12.9,12.9,12.9,200.0
2010-12-30 12:50:00,18.04,18.04,18.04,18.04,2800.0,12.9,12.9,12.9,12.9,2800.0
2010-12-30 13:00:00,18.04,18.04,18.03,18.03,3000.0,12.9,12.9,12.8929,12.8929,3000.0
2010-12-30 13:10:00,18.03,18.06,18.03,18.04,12000.0,12.8929,12.9143,12.8929,12.9,12000.0
2010-12-30 13:20:00,18.04,18.05,18.04,18.05,4800.0,12.9,12.9072,12.9,12.9072,4800.0
2010-12-30 13:30:00,18.05,18.05,18.04,18.05,5800.0,12.9072,12.9072,12.9,12.9072,5800.0
2010-12-30 13:40:00,18.05,18.15,18.04,18.15,110000.0,12.9072,12.9787,12.9,12.9787,110000.0
2010-12-30 13:50:00,18.15,18.2,18.14,18.19,21000.0,12.9787,13.0144,12.9715,13.0073,21000.0
2010-12-30 14:00:00,18.19,18.19,18.13,18.13,16800.0,13.0073,13.0073,12.9644,12.9644,16800.0
2010-12-30 14:10:00,18.13,18.16,18.13,18.14,13800.0,12.9644,12.9858,12.9644,12.9715,13800.0
2010-12-30 14:20:00,18.14,18.16,18.14,18.15,10600.0,12.9715,12.9858,12.9715,12.9787,10600.0
2010-12-30 14:30:00,18.15,18.15,18.13,18.14,12800.0,12.9787,12.9787,12.9644,12.9715,12800.0
2010-12-30 14:40:00,18.14,18.16,18.13,18.14,13600.0,12.9715,12.9858,12.9644,12.9715,13600.0
2010-12-30 14:50:00,18.14,18.14,18.12,18.13,15400.0,12.9715,12.9715,12.9572,12.9644,15400.0
2010-12-30 15:00:00,18.13,18.13,18.09,18.1,21200.0,12.9644,12.9644,12.9358,12.9429,21200.0
2010-12-30 15:10:00,18.11,18.11,18.08,18.08,22000.0,12.9501,12.9501,12.9286,12.9286,22000.0
2010-12-30 15:20:00,18.08,18.11,18.07,18.11,28800.0,12.9286,12.9501,12.9215,12.9501,28800.0
2010-12-30 15:30:00,18.11,18.13,18.08,18.1,57000.0,12.9501,12.9644,12.9286,12.9429,57000.0
2010-12-30 15:40:00,18.1,18.1,18.03,18.05,85600.0,12.9429,12.9429,12.8929,12.9072,85600.0
2010-12-30 15:50:00,18.05,18.06,18.04,18.05,104000.0,12.9072,12.9143,12.9,12.9072,104000.0
2010-12-31 09:30:00,18.04,18.07,18.02,18.03,21000.0,12.9,12.9215,12.8857,12.8929,21000.0
2010-12-31 09:40:00,18.03,18.03,17.9,17.91,14600.0,12.8929,12.8929,12.7999,12.8071,14600.0
2010-12-31 09:50:00,17.92,17.96,17.92,17.94,17600.0,12.8142,12.8428,12.8142,12.8285,17600.0
2010-12-31 10:00:00,17.95,17.95,17.86,17.87,24600.0,12.8357,12.8357,12.7713,12.7785,24600.0
2010-12-31 10:10:00,17.88,17.89,17.86,17.86,10800.0,12.7856,12.7928,12.7713,12.7713,10800.0
2010-12-31 10:20:00,17.87,17.9,17.87,17.89,13600.0,12.7785,12.7999,12.7785,12.7928,13600.0
2010-12-31 10:30:00,17.89,17.9,17.87,17.89,10200.0,12.7928,12.7999,12.7785,12.7928,10200.0
2010-12-31 10:40:00,17.89,17.93,17.88,17.91,19400.0,12.7928,12.8214,12.7856,12.8071,19400.0
2010-12-31 10:50:00,17.91,17.96,17.91,17.96,11400.0,12.8071,12.8428,12.8071,12.8428,11400.0
2010-12-31 11:00:00,17.96,18.0,17.96,17.97,13200.0,12.8428,12.8714,12.8428,12.85,13200.0
2010-12-31 11:10:00,17.97,17.98,17.97,17.98,8600.0,12.85,12.8571,12.85,12.8571,8600.0
2010-12-31 11:20:00,17.98,17.98,17.98,17.98,9600.0,12.8571,12.8571,12.8571,12.8571,9600.0
2010-12-31 11:30:00,17.98,17.98,17.97,17.97,12600.0,12.8571,12.8571,12.85,12.85,12600.0
2010-12-31 11:40:00,17.97,17.98,17.96,17.96,16000.0,12.85,12.8571,12.8428,12.8428,16000.0
2010-12-31 11:50:00,17.96,17.97,17.96,17.96,8400.0,12.8428,12.85,12.8428,12.8428,8400.0
2010-12-31 12:00:00,17.96,17.98,17.96,17.97,11000.0,12.8428,12.8571,12.8428,12.85,11000.0
2010-12-31 12:10:00,17.97,17.98,17.96,17.96,17200.0,12.85,12.8571,12.8428,12.8428,17200.0
2010-12-31 12:20:00,17.96,17.96,17.94,17.94,10000.0,12.8428,12.8428,12.8285,12.8285,10000.0
2010-12-31 12:30:00,17.94,17.95,17.93,17.93,18800.0,12.8285,12.8357,12.8214,12.8214,18800.0
2010-12-31 12:40:00,17.93,17.93,17.88,17.91,24600.0,12.8214,12.8214,12.7856,12.8071,24600.0
2010-12-31 12:50:00,17.91,17.92,17.91,17.92,12000.0,12.8071,12.8142,12.8071,12.8142,12000.0
2010-12-31 13:00:00,17.92,17.96,17.92,17.96,8000.0,12.8142,12.8428,12.8142,12.8428,8000.0
2010-12-31 13:10:00,17.96,17.96,17.96,17.96,4200.0,12.8428,12.8428,12.8428,12.8428,4200.0
2010-12-31 13:20:00,17.96,17.96,17.93,17.93,22400.0,12.8428,12.8428,12.8214,12.8214,22400.0
2010-12-31 13:30:00,17.93,17.94,17.92,17.94,7000.0,12.8214,12.8285,12.8142,12.8285,7000.0
2010-12-31 13:40:00,17.94,17.94,17.91,17.91,21400.0,12.8285,12.8285,12.8071,12.8071,21400.0
2010-12-31 13:50:00,17.91,17.91,17.86,17.87,32800.0,12.8071,12.8071,12.7713,12.7785,32800.0
2010-12-31 14:00:00,17.88,17.89,17.86,17.87,15000.0,12.7856,12.7928,12.7713,12.7785,15000.0
2010-12-31 14:10:00,17.88,17.88,17.85,17.85,7600.0,12.7856,12.7856,12.7642,12.7642,7600.0
2010-12-31 14:20:00,17.85,17.86,17.85,17.86,8200.0,12.7642,12.7713,12.7642,12.7713,8200.0
2010-12-31 14:30:00,17.86,17.88,17.86,17.88,10800.0,12.7713,12.7856,12.7713,12.7856,10800.0
2010-12-31 14:40:00,17.88,17.91,17.87,17.9,16400.0,12.7856,12.8071,12.7785,12.7999,16400.0
2010-12-31 14:50:00,17.9,17.9,17.88,17.89,19600.0,12.7999,12.7999,12.7856,12.7928,19600.0
2010-12-31 15:00:00,17.89,17.9,17.89,17.9,9400.0,12.7928,12.7999,12.7928,12.7999,9400.0
2010-12-31 15:10:00,17.9,17.93,17.89,17.92,50800.0,12.7999,12.8214,12.7928,12.8142,50800.0
2010-12-31 15:20:00,17.92,17.93,17.92,17.92,13800.0,12.8142,12.8214,12.8142,12.8142,13800.0
2010-12-31 15:30:00,17.93,17.93,17.92,17.93,23800.0,12.8214,12.8214,12.8142,12.8214,23800.0
2010-12-31 15:40:00,17.93,17.94,17.84,17.84,123600.0,12.8214,12.8285,12.757,12.757,123600.0
2010-12-31 15:50:00,17.84,17.88,17.82,17.85,188600.0,12.757,12.7856,12.7427,12.7642,188600.0
2011-01-03 09:30:00,17.95,18.22,17.95,18.03,104200.0,12.8357,13.0287,12.8357,12.8929,104200.0
2011-01-03 09:40:00,18.04,18.07,17.98,17.99,71800.0,12.9,12.9215,12.8571,12.8643,71800.0
2011-01-03 09:50:00,17.98,17.99,17.93,17.99,112200.0,12.8571,12.8643,12.8214,12.8643,112200.0
2011-01-03 10:00:00,17.99,18.07,17.94,18.06,69000.0,12.8643,12.9215,12.8285,12.9143,69000.0
2011-01-03 10:10:00,18.07,18.12,18.05,18.11,78200.0,12.9215,12.9572,12.9072,12.9501,78200.0
2011-01-03 10:20:00,18.11,18.14,18.03,18.05,63000.0,12.9501,12.9715,12.8929,12.9072,63000.0
2011-01-03 10:30:00,18.05,18.07,18.0,18.0,65000.0,12.9072,12.9215,12.8714,12.8714,65000.0
2011-01-03 10:40:00,18.0,18.14,18.0,18.14,65600.0,12.8714,12.9715,12.8714,12.9715,65600.0
2011-01-03 10:50:00,18.14,18.18,18.12,18.18,35200.0,12.9715,13.0001,12.9572,13.0001,35200.0
2011-01-03 11:00:00,18.18,18.22,18.16,18.18,32600.0,13.0001,13.0287,12.9858,13.0001,32600.0
2011-01-03 11:10:00,18.18,18.23,18.17,18.23,34400.0,13.0001,13.0359,12.993,13.0359,34400.0
2011-01-03 11:20:00,18.22,18.25,18.18,18.2,24800.0,13.0287,13.0502,13.0001,13.0144,24800.0
2011-01-03 11:30:00,18.2,18.25,18.18,18.24,27800.0,13.0144,13.0502,13.0001,13.043,27800.0
2011-01-03 11:40:00,18.24,18.24,18.16,18.16,18800.0,13.043,13.043,12.9858,12.9858,18800.0
2011-01-03 11:50:00,18.15,18.16,18.11,18.11,24000.0,12.9787,12.9858,12.9501,12.9501,24000.0
2011-01-03 12:00:00,18.12,18.18,18.12,18.18,19000.0,12.9572,13.0001,12.9572,13.0001,19000.0
2011-01-03 12:10:00,18.18,18.23,18.16,18.18,37000.0,13.0001,13.0359,12.9858,13.0001,37000.0
2011-01-03 12:20:00,18.19,18.23,18.17,18.17,21200.0,13.0073,13.0359,12.993,12.993,21200.0
2011-01-03 12:30:00,18.17,18.18,18.17,18.18,21000.0,12.993,13.0001,12.993,13.0001,21000.0
2011-01-03 12:40:00,18.18,18.2,18.11,18.11,33200.0,13.0001,13.0144,12.9501,12.9501,33200.0
2011-01-03 12:50:00,18.11,18.11,18.08,18.11,29800.0,12.9501,12.9501,12.9286,12.9501,29800.0
2011-01-03 13:00:00,18.12,18.17,18.12,18.17,28800.0,12.9572,12.993,12.9572,12.993,28800.0
2011-01-03 13:10:00,18.17,18.2,18.14,18.14,33200.0,12.993,13.0144,12.9715,12.9715,33200.0
2011-01-03 13:20:00,18.14,18.17,18.13,18.17,19800.0,12.9715,12.993,12.9644,12.993,19800.0
2011-01-03 13:30:00,18.17,18.2,18.13,18.2,28600.0,12.993,13.0144,12.9644,13.0144,28600.0
2011-01-03 13:40:00,18.2,18.2,18.14,18.15,25200.0,13.0144,13.0144,12.9715,12.9787,25200.0
2011-01-03 13:50:00,18.15,18.21,18.15,18.21,28200.0,12.9787,13.0216,12.9787,13.0216,28200.0
2011-01-03 14:00:00,18.22,18.23,18.18,18.18,28000.0,13.0287,13.0359,13.0001,13.0001,28000.0
2011-01-03 14:10:00,18.18,18.18,18.14,18.15,24600.0,13.0001,13.0001,12.9715,12.9787,24600.0
2011-01-03 14:20:00,18.15,18.16,18.1,18.1,22600.0,12.9787,12.9858,12.9429,12.9429,22600.0
2011-01-03 14:30:00,18.11,18.13,18.09,18.11,58200.0,12.9501,12.9644,12.9358,12.9501,58200.0
2011-01-03 14:40:00,18.11,18.15,18.08,18.15,65600.0,12.9501,12.9787,12.9286,12.9787,65600.0
2011-01-03 14:50:00,18.15,18.16,18.13,18.14,63400.0,12.9787,12.9858,12.9644,12.9715,63400.0
2011-01-03 15:00:00,18.14,18.15,18.11,18.13,45200.0,12.9715,12.9787,12.9501,12.9644,45200.0
2011-01-03 15:10:00,18.13,18.14,18.09,18.09,96000.0,12.9644,12.9715,12.9358,12.9358,96000.0
2011-01-03 15:20:00,18.1,18.1,18.06,18.08,63200.0,12.9429,12.9429,12.9143,12.9286,63200.0
2011-01-03 15:30:00,18.08,18.1,18.07,18.07,50000.0,12.9286,12.9429,12.9215,12.9215,50000.0
2011-01-03 15:40:00,18.07,18.1,18.07,18.07,131200.0,12.9215,12.9429,12.9215,12.9215,131200.0
2011-01-03 15:50:00,18.07,18.07,18.02,18.05,212000.0,12.9215,12.9215,12.8857,12.9072,212000.0
2011-01-04 09:30:00,18.07,18.15,18.03,18.05,57200.0,12.9215,12.9787,12.8929,12.9072,57200.0
2011-01-04 09:40:00,18.06,18.07,17.88,17.89,53400.0,12.9143,12.9215,12.7856,12.7928,53400.0
2011-01-04 09:50:00,17.88,17.94,17.79,17.8,68400.0,12.7856,12.8285,12.7213,12.7284,68400.0
2011-01-04 10:00:00,17.82,17.89,17.81,17.86,77200.0,12.7427,12.7928,12.7356,12.7713,77200.0
2011-01-04 10:10:00,17.86,17.86,17.74,17.79,92000.0,12.7713,12.7713,12.6855,12.7213,92000.0
2011-01-04 10:20:00,17.79,17.84,17.77,17.81,54600.0,12.7213,12.757,12.707,12.7356,54600.0
2011-01-04 10:30:00,17.82,17.83,17.75,17.76,33800.0,12.7427,12.7499,12.6927,12.6998,33800.0
2011-01-04 10:40:00,17.76,17.81,17.68,17.68,42200.0,12.6998,12.7356,12.6426,12.6426,42200.0
2011-01-04 10:50:00,17.68,17.73,17.63,17.69,77800.0,12.6426,12.6783,12.6068,12.6497,77800.0
2011-01-04 11:00:00,17.69,17.71,17.63,17.64,48800.0,12.6497,12.664,12.6068,12.614,48800.0
2011-01-04 11:10:00,17.64,17.66,17.6,17.65,63200.0,12.614,12.6283,12.5854,12.6211,63200.0
2011-01-04 11:20:00,17.65,17.72,17.56,17.56,58000.0,12.6211,12.6712,12.5568,12.5568,58000.0
2011-01-04 11:30:00,17.56,17.57,17.49,17.56,86200.0,12.5568,12.5639,12.5067,12.5568,86200.0
2011-01-04 11:40:00,17.56,17.56,17.51,17.52,47000.0,12.5568,12.5568,12.521,12.5282,47000.0
2011-01-04 11:50:00,17.52,17.55,17.47,17.47,92400.0,12.5282,12.5496,12.4924,12.4924,92400.0
2011-01-04 12:00:00,17.47,17.49,17.43,17.44,73000.0,12.4924,12.5067,12.4638,12.471,73000.0
2011-01-04 12:10:00,17.44,17.47,17.43,17.45,49600.0,12.471,12.4924,12.4638,12.4781,49600.0
2011-01-04 12:20:00,17.45,17.47,17.35,17.35,56600.0,12.4781,12.4924,12.4066,12.4066,56600.0
2011-01-04 12:30:00,17.35,17.48,17.35,17.47,102000.0,12.4066,12.4996,12.4066,12.4924,102000.0
2011-01-04 12:40:00,17.47,17.56,17.46,17.56,103600.0,12.4924,12.5568,12.4853,12.5568,103600.0
2011-01-04 12:50:00,17.57,17.65,17.56,17.64,83800.0,12.5639,12.6211,12.5568,12.614,83800.0
2011-01-04 13:00:00,17.64,17.7,17.58,17.58,110000.0,12.614,12.6569,12.5711,12.5711,110000.0
2011-01-04 13:10:00,17.58,17.68,17.58,17.66,39200.0,12.5711,12.6426,12.5711,12.6283,39200.0
2011-01-04 13:20:00,17.66,17.69,17.66,17.66,36000.0,12.6283,12.6497,12.6283,12.6283,36000.0
2011-01-04 13:30:00,17.67,17.73,17.66,17.73,22000.0,12.6354,12.6783,12.6283,12.6783,22000.0
2011-01-04 13:40:00,17.73,17.73,17.62,17.66,34200.0,12.6783,12.6783,12.5997,12.6283,34200.0
2011-01-04 13:50:00,17.66,17.68,17.63,17.64,26200.0,12.6283,12.6426,12.6068,12.614,26200.0
2011-01-04 14:00:00,17.64,17.72,17.63,17.72,39600.0,12.614,12.6712,12.6068,12.6712,39600.0
2011-01-04 14:10:00,17.72,17.74,17.68,17.73,27600.0,12.6712,12.6855,12.6426,12.6783,27600.0
2011-01-04 14:20:00,17.73,17.77,17.71,17.76,23600.0,12.6783,12.707,12.664,12.6998,23600.0
2011-01-04 14:30:00,17.75,17.77,17.73,17.75,25800.0,12.6927,12.707,12.6783,12.6927,25800.0
2011-01-04 14:40:00,17.76,17.8,17.76,17.8,30400.0,12.6998,12.7284,12.6998,12.7284,30400.0
2011-01-04 14:50:00,17.79,17.8,17.78,17.79,62400.0,12.7213,12.7284,12.7141,12.7213,62400.0
2011-01-04 15:00:00,17.79,17.81,17.79,17.8,48200.0,12.7213,12.7356,12.7213,12.7284,48200.0
2011-01-04 15:10:00,17.8,17.81,17.75,17.78,63200.0,12.7284,12.7356,12.6927,12.7141,63200.0
2011-01-04 15:20:00,17.77,17.81,17.75,17.8,70200.0,12.707,12.7356,12.6927,12.7284,70200.0
2011-01-04 15:30:00,17.8,17.82,17.78,17.8,113000.0,12.7284,12.7427,12.7141,12.7284,113000.0
2011-01-04 15:40:00,17.79,17.81,17.75,17.8,82200.0,12.7213,12.7356,12.6927,12.7284,82200.0
2011-01-04 15:50:00,17.8,17.82,17.79,17.8,199600.0,12.7284,12.7427,12.7213,12.7284,199600.0
2011-01-05 09:30:00,17.72,17.77,17.65,17.67,51200.0,12.6712,12.707,12.6211,12.6354,51200.0
2011-01-05 09:40:00,17.7,17.85,17.68,17.7,87200.0,12.6569,12.7642,12.6426,12.6569,87200.0
2011-01-05 09:50:00,17.7,17.8,17.7,17.78,19400.0,12.6569,12.7284,12.6569,12.7141,19400.0
2011-01-05 10:00:00,17.79,17.93,17.79,17.93,34400.0,12.7213,12.8214,12.7213,12.8214,34400.0
2011-01-05 10:10:00,17.93,17.96,17.89,17.93,35400.0,12.8214,12.8428,12.7928,12.8214,35400.0
2011-01-05 10:20:00,17.95,17.96,17.88,17.88,25000.0,12.8357,12.8428,12.7856,12.7856,25000.0
2011-01-05 10:30:00,17.88,17.88,17.78,17.81,39400.0,12.7856,12.7856,12.7141,12.7356,39400.0
2011-01-05 10:40:00,17.82,17.84,17.77,17.77,46400.0,12.7427,12.757,12.707,12.707,46400.0
2011-01-05 10:50:00,17.78,17.79,17.72,17.73,34800.0,12.7141,12.7213,12.6712,12.6783,34800.0
2011-01-05 11:00:00,17.73,17.75,17.69,17.71,52800.0,12.6783,12.6927,12.6497,12.664,52800.0
2011-01-05 11:10:00,17.7,17.7,17.65,17.67,101800.0,12.6569,12.6569,12.6211,12.6354,101800.0
2011-01-05 11:20:00,17.67,17.71,17.67,17.69,86600.0,12.6354,12.664,12.6354,12.6497,86600.0
2011-01-05 11:30:00,17.69,17.74,17.68,17.73,143000.0,12.6497,12.6855,12.6426,12.6783,143000.0
2011-01-05 11:40:00,17.74,17.74,17.65,17.73,51200.0,12.6855,12.6855,12.6211,12.6783,51200.0
2011-01-05 11:50:00,17.73,17.74,17.71,17.74,70200.0,12.6783,12.6855,12.664,12.6855,70200.0
2011-01-05 12:00:00,17.74,17.74,17.7,17.72,45800.0,12.6855,12.6855,12.6569,12.6712,45800.0
2011-01-05 12:10:00,17.72,17.72,17.68,17.72,248200.0,12.6712,12.6712,12.6426,12.6712,248200.0
2011-01-05 12:20:00,17.72,17.73,17.7,17.71,32200.0,12.6712,12.6783,12.6569,12.664,32200.0
2011-01-05 12:30:00,17.71,17.77,17.71,17.75,33600.0,12.664,12.707,12.664,12.6927,33600.0
2011-01-05 12:40:00,17.75,17.77,17.75,17.77,51200.0,12.6927,12.707,12.6927,12.707,51200.0
2011-01-05 12:50:00,17.77,17.79,17.77,17.77,43400.0,12.707,12.7213,12.707,12.707,43400.0
2011-01-05 13:00:00,17.77,17.8,17.77,17.8,61000.0,12.707,12.7284,12.707,12.7284,61000.0
2011-01-05 13:10:00,17.8,17.81,17.76,17.77,63200.0,12.7284,12.7356,12.6998,12.707,63200.0
2011-01-05 13:20:00,17.77,17.78,17.75,17.75,35600.0,12.707,12.7141,12.6927,12.6927,35600.0
2011-01-05 13:30:00,17.75,17.8,17.74,17.77,65800.0,12.6927,12.7284,12.6855,12.707,65800.0
2011-01-05 13:40:00,17.77,17.77,17.7,17.7,59800.0,12.707,12.707,12.6569,12.6569,59800.0
2011-01-05 13:50:00,17.69,17.77,17.69,17.77,164400.0,12.6497,12.707,12.6497,12.707,164400.0
2011-01-05 14:00:00,17.75,17.81,17.74,17.75,65200.0,12.6927,12.7356,12.6855,12.6927,65200.0
2011-01-05 14:10:00,17.76,17.77,17.75,17.75,50400.0,12.6998,12.707,12.6927,12.6927,50400.0
2011-01-05 14:20:00,17.75,17.75,17.73,17.74,51000.0,12.6927,12.6927,12.6783,12.6855,51000.0
2011-01-05 14:30:00,17.74,17.75,17.74,17.74,58600.0,12.6855,12.6927,12.6855,12.6855,58600.0
2011-01-05 14:40:00,17.74,17.75,17.68,17.75,94800.0,12.6855,12.6927,12.6426,12.6927,94800.0
2011-01-05 14:50:00,17.75,17.77,17.75,17.76,40600.0,12.6927,12.707,12.6927,12.6998,40600.0
2011-01-05 15:00:00,17.77,17.79,17.74,17.75,108200.0,12.707,12.7213,12.6855,12.6927,108200.0
2011-01-05 15:10:00,17.74,17.76,17.74,17.75,124400.0,12.6855,12.6998,12.6855,12.6927,124400.0
2011-01-05 15:20:00,17.75,17.75,17.69,17.7,154600.0,12.6927,12.6927,12.6497,12.6569,154600.0
2011-01-05 15:30:00,17.7,17.72,17.69,17.7,132600.0,12.6569,12.6712,12.6497,12.6569,132600.0
2011-01-05 15:40:00,17.71,17.71,17.68,17.71,120800.0,12.664,12.664,12.6426,12.664,120800.0
2011-01-05 15:50:00,17.7,17.73,17.7,17.73,187400.0,12.6569,12.6783,12.6569,12.6783,187400.0
2011-01-06 09:30:00,17.7,17.71,17.3,17.36,196000.0,12.6569,12.664,12.3709,12.4138,196000.0
2011-01-06 09:40:00,17.36,17.46,17.35,17.46,71200.0,12.4138,12.4853,12.4066,12.4853,71200.0
2011-01-06 09:50:00,17.47,17.66,17.47,17.47,333400.0,12.4924,12.6283,12.4924,12.4924,333400.0
2011-01-06 10:00:00,17.48,17.48,17.32,17.33,132800.0,12.4996,12.4996,12.3852,12.3923,132800.0
2011-01-06 10:10:00,17.33,17.45,17.33,17.43,120000.0,12.3923,12.4781,12.3923,12.4638,120000.0
2011-01-06 10:20:00,17.43,17.47,17.41,17.44,140000.0,12.4638,12.4924,12.4495,12.471,140000.0
2011-01-06 10:30:00,17.43,17.49,17.39,17.48,96400.0,12.4638,12.5067,12.4352,12.4996,96400.0
2011-01-06 10:40:00,17.48,17.48,17.38,17.39,91600.0,12.4996,12.4996,12.4281,12.4352,91600.0
2011-01-06 10:50:00,17.39,17.39,17.28,17.29,67600.0,12.4352,12.4352,12.3566,12.3637,67600.0
2011-01-06 11:00:00,17.3,17.35,17.28,17.28,103600.0,12.3709,12.4066,12.3566,12.3566,103600.0
2011-01-06 11:10:00,17.28,17.28,17.21,17.25,204600.0,12.3566,12.3566,12.3065,12.3351,204600.0
2011-01-06 11:20:00,17.25,17.25,17.17,17.18,147800.0,12.3351,12.3351,12.2779,12.2851,147800.0
2011-01-06 11:30:00,17.19,17.27,17.18,17.2,97800.0,12.2922,12.3494,12.2851,12.2994,97800.0
2011-01-06 11:40:00,17.2,17.25,17.2,17.23,85000.0,12.2994,12.3351,12.2994,12.3208,85000.0
2011-01-06 11:50:00,17.23,17.25,17.2,17.23,117600.0,12.3208,12.3351,12.2994,12.3208,117600.0
2011-01-06 12:00:00,17.24,17.28,17.21,17.25,148800.0,12.328,12.3566,12.3065,12.3351,148800.0
2011-01-06 12:10:00,17.25,17.26,17.25,17.25,139400.0,12.3351,12.3423,12.3351,12.3351,139400.0
2011-01-06 12:20:00,17.25,17.28,17.25,17.28,66600.0,12.3351,12.3566,12.3351,12.3566,66600.0
2011-01-06 12:30:00,17.28,17.3,17.26,17.28,93400.0,12.3566,12.3709,12.3423,12.3566,93400.0
2011-01-06 12:40:00,17.28,17.37,17.28,17.37,55400.0,12.3566,12.4209,12.3566,12.4209,55400.0
2011-01-06 12:50:00,17.37,17.38,17.3,17.3,124600.0,12.4209,12.4281,12.3709,12.3709,124600.0
2011-01-06 13:00:00,17.3,17.34,17.3,17.31,87600.0,12.3709,12.3995,12.3709,12.378,87600.0
2011-01-06 13:10:00,17.31,17.34,17.3,17.3,64800.0,12.378,12.3995,12.3709,12.3709,64800.0
2011-01-06 13:20:00,17.31,17.35,17.3,17.35,25400.0,12.378,12.4066,12.3709,12.4066,25400.0
2011-01-06 13:30:00,17.36,17.36,17.33,17.34,49200.0,12.4138,12.4138,12.3923,12.3995,49200.0
2011-01-06 13:40:00,17.34,17.36,17.31,17.35,82200.0,12.3995,12.4138,12.378,12.4066,82200.0
2011-01-06 13:50:00,17.36,17.39,17.33,17.38,83600.0,12.4138,12.4352,12.3923,12.4281,83600.0
2011-01-06 14:00:00,17.38,17.4,17.37,17.38,78600.0,12.4281,12.4424,12.4209,12.4281,78600.0
2011-01-06 14:10:00,17.38,17.4,17.34,17.38,70600.0,12.4281,12.4424,12.3995,12.4281,70600.0
2011-01-06 14:20:00,17.38,17.39,17.34,17.35,77600.0,12.4281,12.4352,12.3995,12.4066,77600.0
2011-01-06 14:30:00,17.35,17.36,17.33,17.34,43200.0,12.4066,12.4138,12.3923,12.3995,43200.0
2011-01-06 14:40:00,17.35,17.35,17.3,17.31,76200.0,12.4066,12.4066,12.3709,12.378,76200.0
2011-01-06 14:50:00,17.31,17.32,17.27,17.27,107600.0,12.378,12.3852,12.3494,12.3494,107600.0
2011-01-06 15:00:00,17.27,17.28,17.23,17.24,84200.0,12.3494,12.3566,12.3208,12.328,84200.0
2011-01-06 15:10:00,17.24,17.27,17.24,17.24,91600.0,12.328,12.3494,12.328,12.328,91600.0
2011-01-06 15:20:00,17.25,17.27,17.25,17.27,99600.0,12.3351,12.3494,12.3351,12.3494,99600.0
2011-01-06 15:30:00,17.27,17.3,17.23,17.25,425400.0,12.3494,12.3709,12.3208,12.3351,425400.0
2011-01-06 15:40:00,17.26,17.26,17.19,17.19,191200.0,12.3423,12.3423,12.2922,12.2922,191200.0
2011-01-06 15:50:00,17.2,17.22,17.18,17.2,408000.0,12.2994,12.3137,12.2851,12.2994,408000.0
2011-01-07 09:30:00,17.24,17.41,17.15,17.22,82800.0,12.328,12.4495,12.2636,12.3137,82800.0
2011-01-07 09:40:00,17.24,17.24,17.03,17.05,48400.0,12.328,12.328,12.1778,12.1921,48400.0
2011-01-07 09:50:00,17.04,17.06,16.96,16.99,116200.0,12.1849,12.1992,12.1277,12.1492,116200.0
2011-01-07 10:00:00,16.98,17.21,16.98,17.18,51600.0,12.142,12.3065,12.142,12.2851,51600.0
2011-01-07 10:10:00,17.19,17.27,17.17,17.26,94800.0,12.2922,12.3494,12.2779,12.3423,94800.0
2011-01-07 10:20:00,17.27,17.29,17.17,17.18,57200.0,12.3494,12.3637,12.2779,12.2851,57200.0
2011-01-07 10:30:00,17.19,17.25,17.17,17.17,51800.0,12.2922,12.3351,12.2779,12.2779,51800.0
2011-01-07 10:40:00,17.18,17.19,17.07,17.07,83800.0,12.2851,12.2922,12.2064,12.2064,83800.0
2011-01-07 10:50:00,17.07,17.14,17.02,17.11,50000.0,12.2064,12.2565,12.1706,12.235,50000.0
2011-01-07 11:00:00,17.11,17.12,17.05,17.05,37200.0,12.235,12.2422,12.1921,12.1921,37200.0
2011-01-07 11:10:00,17.04,17.11,17.04,17.11,52200.0,12.1849,12.235,12.1849,12.235,52200.0
2011-01-07 11:20:00,17.1,17.1,17.0,17.0,41000.0,12.2278,12.2278,12.1563,12.1563,41000.0
2011-01-07 11:30:00,17.0,17.03,16.95,17.0,75200.0,12.1563,12.1778,12.1206,12.1563,75200.0
2011-01-07 11:40:00,17.0,17.0,16.91,16.92,89000.0,12.1563,12.1563,12.092,12.0991,89000.0
2011-01-07 11:50:00,16.92,16.96,16.89,16.95,72000.0,12.0991,12.1277,12.0777,12.1206,72000.0
2011-01-07 12:00:00,16.95,17.0,16.94,17.0,36400.0,12.1206,12.1563,12.1134,12.1563,36400.0
2011-01-07 12:10:00,17.0,17.03,16.96,17.01,69000.0,12.1563,12.1778,12.1277,12.1635,69000.0
2011-01-07 12:20:00,17.01,17.02,16.92,16.93,60600.0,12.1635,12.1706,12.0991,12.1063,60600.0
2011-01-07 12:30:00,16.92,16.95,16.86,16.91,93200.0,12.0991,12.1206,12.0562,12.092,93200.0
2011-01-07 12:40:00,16.92,16.93,16.83,16.85,68600.0,12.0991,12.1063,12.0348,12.0491,68600.0
2011-01-07 12:50:00,16.85,16.93,16.78,16.93,78800.0,12.0491,12.1063,11.999,12.1063,78800.0
2011-01-07 13:00:00,16.93,16.98,16.91,16.95,104000.0,12.1063,12.142,12.092,12.1206,104000.0
2011-01-07 13:10:00,16.95,17.0,16.94,17.0,63000.0,12.1206,12.1563,12.1134,12.1563,63000.0
2011-01-07 13:20:00,17.0,17.05,16.97,16.99,53000.0,12.1563,12.1921,12.1349,12.1492,53000.0
2011-01-07 13:30:00,16.99,17.0,16.97,16.99,88600.0,12.1492,12.1563,12.1349,12.1492,88600.0
2011-01-07 13:40:00,16.98,17.02,16.97,17.0,53200.0,12.142,12.1706,12.1349,12.1563,53200.0
2011-01-07 13:50:00,17.0,17.02,16.99,17.01,93400.0,12.1563,12.1706,12.1492,12.1635,93400.0
2011-01-07 14:00:00,17.01,17.01,17.0,17.0,73800.0,12.1635,12.1635,12.1563,12.1563,73800.0
2011-01-07 14:10:00,17.0,17.04,16.99,17.0,65800.0,12.1563,12.1849,12.1492,12.1563,65800.0
2011-01-07 14:20:00,17.0,17.05,17.0,17.01,67600.0,12.1563,12.1921,12.1563,12.1635,67600.0
2011-01-07 14:30:00,17.0,17.05,17.0,17.05,58400.0,12.1563,12.1921,12.1563,12.1921,58400.0
2011-01-07 14:40:00,17.05,17.05,17.0,17.04,40800.0,12.1921,12.1921,12.1563,12.1849,40800.0
2011-01-07 14:50:00,17.04,17.04,17.01,17.04,49200.0,12.1849,12.1849,12.1635,12.1849,49200.0
2011-01-07 15:00:00,17.04,17.06,17.04,17.06,44000.0,12.1849,12.1992,12.1849,12.1992,44000.0
2011-01-07 15:10:00,17.06,17.09,17.05,17.08,174200.0,12.1992,12.2207,12.1921,12.2135,174200.0
2011-01-07 15:20:00,17.08,17.13,17.08,17.11,101600.0,12.2135,12.2493,12.2135,12.235,101600.0
2011-01-07 15:30:00,17.11,17.15,17.1,17.15,133000.0,12.235,12.2636,12.2278,12.2636,133000.0
2011-01-07 15:40:00,17.15,17.16,17.11,17.12,195600.0,12.2636,12.2708,12.235,12.2422,195600.0
2011-01-07 15:50:00,17.12,17.15,17.1,17.11,202600.0,12.2422,12.2636,12.2278,12.235,202600.0
2011-01-10 09:30:00,17.05,17.07,16.84,16.85,55800.0,12.1921,12.2064,12.0419,12.0491,55800.0
2011-01-10 09:40:00,16.85,16.95,16.82,16.89,48400.0,12.0491,12.1206,12.0276,12.0777,48400.0
2011-01-10 09:50:00,16.9,16.91,16.79,16.81,96800.0,12.0848,12.092,12.0062,12.0205,96800.0
2011-01-10 10:00:00,16.81,16.93,16.78,16.93,88800.0,12.0205,12.1063,11.999,12.1063,88800.0
2011-01-10 10:10:00,16.93,17.03,16.93,16.98,91000.0,12.1063,12.1778,12.1063,12.142,91000.0
2011-01-10 10:20:00,16.98,17.1,16.93,17.02,61200.0,12.142,12.2278,12.1063,12.1706,61200.0
2011-01-10 10:30:00,17.02,17.07,16.97,16.98,83000.0,12.1706,12.2064,12.1349,12.142,83000.0
2011-01-10 10:40:00,16.98,17.1,16.98,17.1,65600.0,12.142,12.2278,12.142,12.2278,65600.0
2011-01-10 10:50:00,17.1,17.1,16.97,17.0,31400.0,12.2278,12.2278,12.1349,12.1563,31400.0
2011-01-10 11:00:00,16.99,17.06,16.98,17.0,45400.0,12.1492,12.1992,12.142,12.1563,45400.0
2011-01-10 11:10:00,17.0,17.07,17.0,17.05,85400.0,12.1563,12.2064,12.1563,12.1921,85400.0
2011-01-10 11:20:00,17.05,17.05,17.01,17.05,58000.0,12.1921,12.1921,12.1635,12.1921,58000.0
2011-01-10 11:30:00,17.04,17.05,17.0,17.03,46200.0,12.1849,12.1921,12.1563,12.1778,46200.0
2011-01-10 11:40:00,17.04,17.1,17.03,17.07,69000.0,12.1849,12.2278,12.1778,12.2064,69000.0
2011-01-10 11:50:00,17.07,17.13,17.06,17.1,62600.0,12.2064,12.2493,12.1992,12.2278,62600.0
2011-01-10 12:00:00,17.1,17.13,17.09,17.11,59000.0,12.2278,12.2493,12.2207,12.235,59000.0
2011-01-10 12:10:00,17.11,17.11,17.04,17.06,77000.0,12.235,12.235,12.1849,12.1992,77000.0
2011-01-10 12:20:00,17.06,17.08,17.04,17.07,77200.0,12.1992,12.2135,12.1849,12.2064,77200.0
2011-01-10 12:30:00,17.06,17.08,17.01,17.02,91600.0,12.1992,12.2135,12.1635,12.1706,91600.0
2011-01-10 12:40:00,17.03,17.05,17.02,17.04,85600.0,12.1778,12.1921,12.1706,12.1849,85600.0
2011-01-10 12:50:00,17.05,17.06,17.03,17.04,22200.0,12.1921,12.1992,12.1778,12.1849,22200.0
2011-01-10 13:00:00,17.04,17.06,17.03,17.06,147400.0,12.1849,12.1992,12.1778,12.1992,147400.0
2011-01-10 13:10:00,17.06,17.1,17.05,17.05,55600.0,12.1992,12.2278,12.1921,12.1921,55600.0
2011-01-10 13:20:00,17.06,17.06,17.03,17.05,52000.0,12.1992,12.1992,12.1778,12.1921,52000.0
2011-01-10 13:30:00,17.05,17.05,17.02,17.05,39000.0,12.1921,12.1921,12.1706,12.1921,39000.0
2011-01-10 13:40:00,17.05,17.06,17.04,17.05,179600.0,12.1921,12.1992,12.1849,12.1921,179600.0
2011-01-10 13:50:00,17.05,17.07,17.05,17.06,78000.0,12.1921,12.2064,12.1921,12.1992,78000.0
2011-01-10 14:00:00,17.07,17.07,17.05,17.05,86200.0,12.2064,12.2064,12.1921,12.1921,86200.0
2011-01-10 14:10:00,17.05,17.05,17.0,17.0,36400.0,12.1921,12.1921,12.1563,12.1563,36400.0
2011-01-10 14:20:00,17.0,17.03,17.0,17.03,52000.0,12.1563,12.1778,12.1563,12.1778,52000.0
2011-01-10 14:30:00,17.03,17.03,17.0,17.03,52200.0,12.1778,12.1778,12.1563,12.1778,52200.0
2011-01-10 14:40:00,17.03,17.03,17.0,17.02,32400.0,12.1778,12.1778,12.1563,12.1706,32400.0
2011-01-10 14:50:00,17.02,17.03,17.02,17.03,44400.0,12.1706,12.1778,12.1706,12.1778,44400.0
2011-01-10 15:00:00,17.03,17.08,17.02,17.07,58400.0,12.1778,12.2135,12.1706,12.2064,58400.0
2011-01-10 15:10:00,17.07,17.08,17.02,17.02,82400.0,12.2064,12.2135,12.1706,12.1706,82400.0
2011-01-10 15:20:00,17.02,17.04,17.0,17.03,107400.0,12.1706,12.1849,12.1563,12.1778,107400.0
2011-01-10 15:30:00,17.03,17.04,17.02,17.04,98000.0,12.1778,12.1849,12.1706,12.1849,98000.0
2011-01-10 15:40:00,17.04,17.05,17.02,17.03,135200.0,12.1849,12.1921,12.1706,12.1778,135200.0
2011-01-10 15:50:00,17.03,17.04,17.01,17.02,262600.0,12.1778,12.1849,12.1635,12.1706,262600.0
2011-01-11 09:30:00,17.09,17.18,17.0,17.04,38400.0,12.2207,12.2851,12.1563,12.1849,38400.0
2011-01-11 09:40:00,17.03,17.03,16.92,16.93,51000.0,12.1778,12.1778,12.0991,12.1063,51000.0
2011-01-11 09:50:00,16.95,16.99,16.91,16.99,49600.0,12.1206,12.1492,12.092,12.1492,49600.0
2011-01-11 10:00:00,16.99,17.06,16.98,17.02,77200.0,12.1492,12.1992,12.142,12.1706,77200.0
2011-01-11 10:10:00,17.02,17.04,16.98,17.0,158800.0,12.1706,12.1849,12.142,12.1563,158800.0
2011-01-11 10:20:00,17.01,17.04,17.0,17.0,43400.0,12.1635,12.1849,12.1563,12.1563,43400.0
2011-01-11 10:30:00,17.0,17.0,16.95,16.99,65600.0,12.1563,12.1563,12.1206,12.1492,65600.0
2011-01-11 10:40:00,17.0,17.07,17.0,17.06,76800.0,12.1563,12.2064,12.1563,12.1992,76800.0
2011-01-11 10:50:00,17.06,17.07,16.98,16.99,29600.0,12.1992,12.2064,12.142,12.1492,29600.0
2011-01-11 11:00:00,16.99,17.04,16.99,16.99,55200.0,12.1492,12.1849,12.1492,12.1492,55200.0
2011-01-11 11:10:00,16.99,17.03,16.96,17.02,43600.0,12.1492,12.1778,12.1277,12.1706,43600.0
2011-01-11 11:20:00,17.02,17.03,16.96,16.97,82000.0,12.1706,12.1778,12.1277,12.1349,82000.0
2011-01-11 11:30:00,16.98,17.0,16.93,16.93,50800.0,12.142,12.1563,12.1063,12.1063,50800.0
2011-01-11 11:40:00,16.93,17.03,16.93,17.03,66000.0,12.1063,12.1778,12.1063,12.1778,66000.0
2011-01-11 11:50:00,17.02,17.03,16.96,16.97,44000.0,12.1706,12.1778,12.1277,12.1349,44000.0
2011-01-11 12:00:00,16.97,17.0,16.94,17.0,88000.0,12.1349,12.1563,12.1134,12.1563,88000.0
2011-01-11 12:10:00,17.0,17.01,16.99,16.99,36400.0,12.1563,12.1635,12.1492,12.1492,36400.0
2011-01-11 12:20:00,16.99,17.0,16.99,17.0,59200.0,12.1492,12.1563,12.1492,12.1563,59200.0
2011-01-11 12:30:00,17.0,17.05,16.99,17.04,43400.0,12.1563,12.1921,12.1492,12.1849,43400.0
2011-01-11 12:40:00,17.04,17.04,17.0,17.02,42600.0,12.1849,12.1849,12.1563,12.1706,42600.0
2011-01-11 12:50:00,17.02,17.06,17.02,17.05,32400.0,12.1706,12.1992,12.1706,12.1921,32400.0
2011-01-11 13:00:00,17.05,17.08,17.0,17.02,63600.0,12.1921,12.2135,12.1563,12.1706,63600.0
2011-01-11 13:10:00,17.02,17.04,16.99,17.02,158200.0,12.1706,12.1849,12.1492,12.1706,158200.0
2011-01-11 13:20:00,17.03,17.03,17.0,17.02,73600.0,12.1778,12.1778,12.1563,12.1706,73600.0
2011-01-11 13:30:00,17.02,17.03,16.99,17.01,56600.0,12.1706,12.1778,12.1492,12.1635,56600.0
2011-01-11 13:40:00,17.01,17.02,16.97,16.98,91800.0,12.1635,12.1706,12.1349,12.142,91800.0
2011-01-11 13:50:00,16.98,16.98,16.95,16.97,104400.0,12.142,12.142,12.1206,12.1349,104400.0
2011-01-11 14:00:00,16.97,16.99,16.93,16.96,153200.0,12.1349,12.1492,12.1063,12.1277,153200.0
2011-01-11 14:10:00,16.96,16.98,16.92,16.92,54600.0,12.1277,12.142,12.0991,12.0991,54600.0
2011-01-11 14:20:00,16.93,16.93,16.88,16.9,64000.0,12.1063,12.1063,12.0705,12.0848,64000.0
2011-01-11 14:30:00,16.9,16.95,16.89,16.91,35800.0,12.0848,12.1206,12.0777,12.092,35800.0
2011-01-11 14:40:00,16.91,16.93,16.9,16.93,38000.0,12.092,12.1063,12.0848,12.1063,38000.0
2011-01-11 14:50:00,16.93,16.95,16.92,16.95,50800.0,12.1063,12.1206,12.0991,12.1206,50800.0
2011-01-11 15:00:00,16.95,16.97,16.93,16.95,84000.0,12.1206,12.1349,12.1063,12.1206,84000.0
2011-01-11 15:10:00,16.95,16.96,16.93,16.93,63400.0,12.1206,12.1277,12.1063,12.1063,63400.0
2011-01-11 15:20:00,16.93,16.96,16.92,16.96,64800.0,12.1063,12.1277,12.0991,12.1277,64800.0
2011-01-11 15:30:00,16.95,16.99,16.93,16.98,70800.0,12.1206,12.1492,12.1063,12.142,70800.0
2011-01-11 15:40:00,16.97,17.0,16.95,16.98,98800.0,12.1349,12.1563,12.1206,12.142,98800.0
2011-01-11 15:50:00,16.98,17.0,16.97,16.99,140200.0,12.142,12.1563,12.1349,12.1492,140200.0
2011-01-12 09:30:00,17.09,17.13,16.98,17.06,62400.0,12.2207,12.2493,12.142,12.1992,62400.0
2011-01-12 09:40:00,17.06,17.09,17.04,17.06,49600.0,12.1992,12.2207,12.1849,12.1992,49600.0
2011-01-12 09:50:00,17.07,17.08,17.01,17.07,68400.0,12.2064,12.2135,12.1635,12.2064,68400.0
2011-01-12 10:00:00,17.07,17.1,17.04,17.06,69800.0,12.2064,12.2278,12.1849,12.1992,69800.0
2011-01-12 10:10:00,17.06,17.11,17.05,17.1,61800.0,12.1992,12.235,12.1921,12.2278,61800.0
2011-01-12 10:20:00,17.1,17.17,17.08,17.13,130000.0,12.2278,12.2779,12.2135,12.2493,130000.0
2011-01-12 10:30:00,17.13,17.14,17.11,17.12,37200.0,12.2493,12.2565,12.235,12.2422,37200.0
2011-01-12 10:40:00,17.12,17.14,17.11,17.14,70200.0,12.2422,12.2565,12.235,12.2565,70200.0
2011-01-12 10:50:00,17.16,17.18,17.14,17.18,238000.0,12.2708,12.2851,12.2565,12.2851,238000.0
2011-01-12 11:00:00,17.18,17.35,17.18,17.35,152800.0,12.2851,12.4066,12.2851,12.4066,152800.0
2011-01-12 11:10:00,17.35,17.35,17.31,17.31,69000.0,12.4066,12.4066,12.378,12.378,69000.0
2011-01-12 11:20:00,17.32,17.35,17.32,17.35,53000.0,12.3852,12.4066,12.3852,12.4066,53000.0
2011-01-12 11:30:00,17.35,17.39,17.34,17.38,67000.0,12.4066,12.4352,12.3995,12.4281,67000.0
2011-01-12 11:40:00,17.39,17.41,17.38,17.4,51600.0,12.4352,12.4495,12.4281,12.4424,51600.0
2011-01-12 11:50:00,17.4,17.45,17.4,17.41,68600.0,12.4424,12.4781,12.4424,12.4495,68600.0
2011-01-12 12:00:00,17.41,17.41,17.37,17.37,96000.0,12.4495,12.4495,12.4209,12.4209,96000.0
2011-01-12 12:10:00,17.37,17.37,17.33,17.34,56200.0,12.4209,12.4209,12.3923,12.3995,56200.0
2011-01-12 12:20:00,17.35,17.35,17.33,17.34,53400.0,12.4066,12.4066,12.3923,12.3995,53400.0
2011-01-12 12:30:00,17.34,17.35,17.33,17.34,51200.0,12.3995,12.4066,12.3923,12.3995,51200.0
2011-01-12 12:40:00,17.34,17.36,17.33,17.34,215000.0,12.3995,12.4138,12.3923,12.3995,215000.0
2011-01-12 12:50:00,17.34,17.35,17.29,17.3,62000.0,12.3995,12.4066,12.3637,12.3709,62000.0
2011-01-12 13:00:00,17.3,17.3,17.21,17.21,63800.0,12.3709,12.3709,12.3065,12.3065,63800.0
2011-01-12 13:10:00,17.21,17.24,17.21,17.23,175600.0,12.3065,12.328,12.3065,12.3208,175600.0
2011-01-12 13:20:00,17.23,17.23,17.17,17.17,30800.0,12.3208,12.3208,12.2779,12.2779,30800.0
2011-01-12 13:30:00,17.16,17.18,17.1,17.1,91800.0,12.2708,12.2851,12.2278,12.2278,91800.0
2011-01-12 13:40:00,17.1,17.14,17.08,17.1,85400.0,12.2278,12.2565,12.2135,12.2278,85400.0
2011-01-12 13:50:00,17.1,17.15,17.1,17.15,31000.0,12.2278,12.2636,12.2278,12.2636,31000.0
2011-01-12 14:00:00,17.15,17.15,17.11,17.13,38800.0,12.2636,12.2636,12.235,12.2493,38800.0
2011-01-12 14:10:00,17.13,17.13,17.1,17.13,87400.0,12.2493,12.2493,12.2278,12.2493,87400.0
2011-01-12 14:20:00,17.13,17.13,17.11,17.12,36000.0,12.2493,12.2493,12.235,12.2422,36000.0
2011-01-12 14:30:00,17.12,17.15,17.1,17.14,84400.0,12.2422,12.2636,12.2278,12.2565,84400.0
2011-01-12 14:40:00,17.14,17.15,17.11,17.13,31000.0,12.2565,12.2636,12.235,12.2493,31000.0
2011-01-12 14:50:00,17.13,17.13,17.09,17.1,32000.0,12.2493,12.2493,12.2207,12.2278,32000.0
2011-01-12 15:00:00,17.1,17.11,17.09,17.1,45200.0,12.2278,12.235,12.2207,12.2278,45200.0
2011-01-12 15:10:00,17.1,17.11,17.08,17.08,58400.0,12.2278,12.235,12.2135,12.2135,58400.0
2011-01-12 15:20:00,17.08,17.08,17.04,17.04,58000.0,12.2135,12.2135,12.1849,12.1849,58000.0
2011-01-12 15:30:00,17.04,17.09,17.04,17.08,54400.0,12.1849,12.2207,12.1849,12.2135,54400.0
2011-01-12 15:40:00,17.08,17.11,17.07,17.11,68600.0,12.2135,12.235,12.2064,12.235,68600.0
2011-01-12 15:50:00,17.11,17.11,17.09,17.09,213000.0,12.235,12.235,12.2207,12.2207,213000.0
2011-01-13 09:30:00,16.76,16.8,16.53,16.55,1455200.0,11.9847,12.0133,11.8203,11.8346,1455200.0
2011-01-13 09:40:00,16.55,16.64,16.43,16.59,1393200.0,11.8346,11.8989,11.7487,11.8632,1393200.0
2011-01-13 09:50:00,16.58,16.61,16.52,16.6,690800.0,11.856,11.8775,11.8131,11.8703,690800.0
2011-01-13 10:00:00,16.6,16.6,16.43,16.47,332000.0,11.8703,11.8703,11.7487,11.7773,332000.0
2011-01-13 10:10:00,16.47,16.47,16.4,16.43,475600.0,11.7773,11.7773,11.7273,11.7487,475600.0
2011-01-13 10:20:00,16.43,16.48,16.36,16.43,636800.0,11.7487,11.7845,11.6987,11.7487,636800.0
2011-01-13 10:30:00,16.43,16.46,16.3,16.38,409600.0,11.7487,11.7702,11.6558,11.713,409600.0
2011-01-13 10:40:00,16.38,16.42,16.35,16.36,298400.0,11.713,11.7416,11.6915,11.6987,298400.0
2011-01-13 10:50:00,16.36,16.41,16.36,16.4,254200.0,11.6987,11.7344,11.6987,11.7273,254200.0
2011-01-13 11:00:00,16.4,16.41,16.38,16.41,273600.0,11.7273,11.7344,11.713,11.7344,273600.0
2011-01-13 11:10:00,16.41,16.42,16.37,16.38,693800.0,11.7344,11.7416,11.7058,11.713,693800.0
2011-01-13 11:20:00,16.38,16.45,16.38,16.45,313000.0,11.713,11.763,11.713,11.763,313000.0
2011-01-13 11:30:00,16.45,16.53,16.44,16.53,325400.0,11.763,11.8203,11.7559,11.8203,325400.0
2011-01-13 11:40:00,16.53,16.53,16.5,16.5,338200.0,11.8203,11.8203,11.7988,11.7988,338200.0
2011-01-13 11:50:00,16.5,16.54,16.5,16.52,344000.0,11.7988,11.8274,11.7988,11.8131,344000.0
2011-01-13 12:00:00,16.52,16.58,16.47,16.58,292400.0,11.8131,11.856,11.7773,11.856,292400.0
2011-01-13 12:10:00,16.58,16.68,16.57,16.68,453000.0,11.856,11.9275,11.8489,11.9275,453000.0
2011-01-13 12:20:00,16.68,16.74,16.65,16.73,974200.0,11.9275,11.9704,11.9061,11.9633,974200.0
2011-01-13 12:30:00,16.72,16.75,16.63,16.63,224600.0,11.9561,11.9776,11.8918,11.8918,224600.0
2011-01-13 12:40:00,16.63,16.66,16.63,16.65,144600.0,11.8918,11.9132,11.8918,11.9061,144600.0
2011-01-13 12:50:00,16.64,16.64,16.52,16.52,153200.0,11.8989,11.8989,11.8131,11.8131,153200.0
2011-01-13 13:00:00,16.52,16.57,16.52,16.55,184000.0,11.8131,11.8489,11.8131,11.8346,184000.0
2011-01-13 13:10:00,16.55,16.63,16.55,16.58,176000.0,11.8346,11.8918,11.8346,11.856,176000.0
2011-01-13 13:20:00,16.57,16.58,16.49,16.49,77600.0,11.8489,11.856,11.7917,11.7917,77600.0
2011-01-13 13:30:00,16.49,16.5,16.47,16.47,130800.0,11.7917,11.7988,11.7773,11.7773,130800.0
2011-01-13 13:40:00,16.47,16.5,16.43,16.45,128200.0,11.7773,11.7988,11.7487,11.763,128200.0
2011-01-13 13:50:00,16.45,16.45,16.36,16.36,251600.0,11.763,11.763,11.6987,11.6987,251600.0
2011-01-13 14:00:00,16.36,16.42,16.35,16.42,244800.0,11.6987,11.7416,11.6915,11.7416,244800.0
2011-01-13 14:10:00,16.41,16.41,16.13,16.36,259400.0,11.7344,11.7344,11.5342,11.6987,259400.0
2011-01-13 14:20:00,16.36,16.41,16.36,16.41,113200.0,11.6987,11.7344,11.6987,11.7344,113200.0
2011-01-13 14:30:00,16.4,16.41,16.38,16.38,189200.0,11.7273,11.7344,11.713,11.713,189200.0
2011-01-13 14:40:00,16.38,16.4,16.37,16.38,143200.0,11.713,11.7273,11.7058,11.713,143200.0
2011-01-13 14:50:00,16.38,16.43,16.35,16.43,259200.0,11.713,11.7487,11.6915,11.7487,259200.0
2011-01-13 15:00:00,16.44,16.47,16.43,16.43,345600.0,11.7559,11.7773,11.7487,11.7487,345600.0
2011-01-13 15:10:00,16.43,16.49,16.43,16.49,307200.0,11.7487,11.7917,11.7487,11.7917,307200.0
2011-01-13 15:20:00,16.5,16.5,16.42,16.43,675600.0,11.7988,11.7988,11.7416,11.7487,675600.0
2011-01-13 15:30:00,16.43,16.45,16.42,16.42,310200.0,11.7487,11.763,11.7416,11.7416,310200.0
2011-01-13 15:40:00,16.43,16.49,16.42,16.49,517400.0,11.7487,11.7917,11.7416,11.7917,517400.0
2011-01-13 15:50:00,16.49,16.5,16.43,16.45,628200.0,11.7917,11.7988,11.7487,11.763,628200.0
2011-01-14 09:30:00,16.36,16.57,16.36,16.53,126000.0,11.6987,11.8489,11.6987,11.8203,126000.0
2011-01-14 09:40:00,16.53,16.56,16.37,16.39,218800.0,11.8203,11.8417,11.7058,11.7201,218800.0
2011-01-14 09:50:00,16.39,16.44,16.35,16.4,205200.0,11.7201,11.7559,11.6915,11.7273,205200.0
2011-01-14 10:00:00,16.39,16.46,16.38,16.46,204600.0,11.7201,11.7702,11.713,11.7702,204600.0
2011-01-14 10:10:00,16.46,16.52,16.45,16.49,192200.0,11.7702,11.8131,11.763,11.7917,192200.0
2011-01-14 10:20:00,16.49,16.5,16.43,16.43,136200.0,11.7917,11.7988,11.7487,11.7487,136200.0
2011-01-14 10:30:00,16.43,16.47,16.43,16.43,323800.0,11.7487,11.7773,11.7487,11.7487,323800.0
2011-01-14 10:40:00,16.43,16.45,16.38,16.39,121000.0,11.7487,11.763,11.713,11.7201,121000.0
2011-01-14 10:50:00,16.4,16.43,16.36,16.36,150800.0,11.7273,11.7487,11.6987,11.6987,150800.0
2011-01-14 11:00:00,16.36,16.41,16.35,16.4,243200.0,11.6987,11.7344,11.6915,11.7273,243200.0
2011-01-14 11:10:00,16.4,16.41,16.37,16.38,174400.0,11.7273,11.7344,11.7058,11.713,174400.0
2011-01-14 11:20:00,16.38,16.39,16.36,16.38,133600.0,11.713,11.7201,11.6987,11.713,133600.0
2011-01-14 11:30:00,16.38,16.38,16.36,16.36,317000.0,11.713,11.713,11.6987,11.6987,317000.0
2011-01-14 11:40:00,16.36,16.36,16.32,16.32,90200.0,11.6987,11.6987,11.6701,11.6701,90200.0
2011-01-14 11:50:00,16.32,16.34,16.29,16.3,101000.0,11.6701,11.6844,11.6486,11.6558,101000.0
2011-01-14 12:00:00,16.3,16.31,16.26,16.26,106600.0,11.6558,11.6629,11.6272,11.6272,106600.0
2011-01-14 12:10:00,16.25,16.3,16.25,16.29,103800.0,11.62,11.6558,11.62,11.6486,103800.0
2011-01-14 12:20:00,16.29,16.3,16.23,16.24,106200.0,11.6486,11.6558,11.6057,11.6129,106200.0
2011-01-14 12:30:00,16.24,16.27,16.23,16.24,77000.0,11.6129,11.6343,11.6057,11.6129,77000.0
2011-01-14 12:40:00,16.25,16.25,16.23,16.25,95400.0,11.62,11.62,11.6057,11.62,95400.0
2011-01-14 12:50:00,16.25,16.25,16.23,16.24,117800.0,11.62,11.62,11.6057,11.6129,117800.0
2011-01-14 13:00:00,16.24,16.24,16.21,16.22,91400.0,11.6129,11.6129,11.5914,11.5986,91400.0
2011-01-14 13:10:00,16.22,16.22,16.18,16.18,86200.0,11.5986,11.5986,11.57,11.57,86200.0
2011-01-14 13:20:00,16.18,16.19,16.15,16.16,137600.0,11.57,11.5771,11.5485,11.5557,137600.0
2011-01-14 13:30:00,16.16,16.25,16.16,16.25,121400.0,11.5557,11.62,11.5557,11.62,121400.0
2011-01-14 13:40:00,16.25,16.25,16.22,16.24,125800.0,11.62,11.62,11.5986,11.6129,125800.0
2011-01-14 13:50:00,16.22,16.22,16.17,16.18,150800.0,11.5986,11.5986,11.5628,11.57,150800.0
2011-01-14 14:00:00,16.18,16.19,16.17,16.18,100000.0,11.57,11.5771,11.5628,11.57,100000.0
2011-01-14 14:10:00,16.18,16.18,16.18,16.18,107600.0,11.57,11.57,11.57,11.57,107600.0
2011-01-14 14:20:00,16.18,16.2,16.18,16.18,149000.0,11.57,11.5843,11.57,11.57,149000.0
2011-01-14 14:30:00,16.18,16.18,16.14,16.16,150600.0,11.57,11.57,11.5414,11.5557,150600.0
2011-01-14 14:40:00,16.16,16.16,16.13,16.14,148000.0,11.5557,11.5557,11.5342,11.5414,148000.0
2011-01-14 14:50:00,16.13,16.15,16.1,16.13,136200.0,11.5342,11.5485,11.5128,11.5342,136200.0
2011-01-14 15:00:00,16.12,16.16,16.12,16.13,156000.0,11.5271,11.5557,11.5271,11.5342,156000.0
2011-01-14 15:10:00,16.13,16.23,16.13,16.23,264400.0,11.5342,11.6057,11.5342,11.6057,264400.0
2011-01-14 15:20:00,16.23,16.28,16.23,16.28,333200.0,11.6057,11.6415,11.6057,11.6415,333200.0
2011-01-14 15:30:00,16.28,16.31,16.28,16.31,272000.0,11.6415,11.6629,11.6415,11.6629,272000.0
2011-01-14 15:40:00,16.31,16.34,16.3,16.33,438200.0,11.6629,11.6844,11.6558,11.6772,438200.0
2011-01-14 15:50:00,16.33,16.35,16.32,16.32,935800.0,11.6772,11.6915,11.6701,11.6701,935800.0
2011-01-18 09:30:00,16.28,16.48,16.22,16.41,96600.0,11.6415,11.7845,11.5986,11.7344,96600.0
2011-01-18 09:40:00,16.41,16.42,16.36,16.38,54600.0,11.7344,11.7416,11.6987,11.713,54600.0
2011-01-18 09:50:00,16.38,16.43,16.29,16.41,121000.0,11.713,11.7487,11.6486,11.7344,121000.0
2011-01-18 10:00:00,16.41,16.42,16.34,16.41,53600.0,11.7344,11.7416,11.6844,11.7344,53600.0
2011-01-18 10:10:00,16.41,16.43,16.36,16.41,112000.0,11.7344,11.7487,11.6987,11.7344,112000.0
2011-01-18 10:20:00,16.41,16.42,16.36,16.36,44800.0,11.7344,11.7416,11.6987,11.6987,44800.0
2011-01-18 10:30:00,16.36,16.38,16.35,16.36,89200.0,11.6987,11.713,11.6915,11.6987,89200.0
2011-01-18 10:40:00,16.36,16.36,16.28,16.28,86000.0,11.6987,11.6987,11.6415,11.6415,86000.0
2011-01-18 10:50:00,16.28,16.35,16.27,16.34,58000.0,11.6415,11.6915,11.6343,11.6844,58000.0
2011-01-18 11:00:00,16.34,16.39,16.34,16.36,176000.0,11.6844,11.7201,11.6844,11.6987,176000.0
2011-01-18 11:10:00,16.36,16.36,16.29,16.3,82400.0,11.6987,11.6987,11.6486,11.6558,82400.0
2011-01-18 11:20:00,16.3,16.36,16.29,16.33,65800.0,11.6558,11.6987,11.6486,11.6772,65800.0
2011-01-18 11:30:00,16.33,16.38,16.32,16.35,123600.0,11.6772,11.713,11.6701,11.6915,123600.0
2011-01-18 11:40:00,16.35,16.35,16.32,16.32,35800.0,11.6915,11.6915,11.6701,11.6701,35800.0
2011-01-18 11:50:00,16.32,16.33,16.3,16.32,28400.0,11.6701,11.6772,11.6558,11.6701,28400.0
2011-01-18 12:00:00,16.32,16.32,16.28,16.28,21400.0,11.6701,11.6701,11.6415,11.6415,21400.0
2011-01-18 12:10:00,16.29,16.31,16.29,16.29,39800.0,11.6486,11.6629,11.6486,11.6486,39800.0
2011-01-18 12:20:00,16.29,16.29,16.27,16.28,23000.0,11.6486,11.6486,11.6343,11.6415,23000.0
2011-01-18 12:30:00,16.28,16.31,16.28,16.29,22800.0,11.6415,11.6629,11.6415,11.6486,22800.0
2011-01-18 12:40:00,16.29,16.3,16.27,16.27,50800.0,11.6486,11.6558,11.6343,11.6343,50800.0
2011-01-18 12:50:00,16.27,16.3,16.26,16.3,22200.0,11.6343,11.6558,11.6272,11.6558,22200.0
2011-01-18 13:00:00,16.29,16.3,16.29,16.29,16600.0,11.6486,11.6558,11.6486,11.6486,16600.0
2011-01-18 13:10:00,16.29,16.29,16.27,16.28,35000.0,11.6486,11.6486,11.6343,11.6415,35000.0
2011-01-18 13:20:00,16.28,16.29,16.27,16.29,46200.0,11.6415,11.6486,11.6343,11.6486,46200.0
2011-01-18 13:30:00,16.28,16.31,16.28,16.29,39800.0,11.6415,11.6629,11.6415,11.6486,39800.0
2011-01-18 13:40:00,16.29,16.3,16.28,16.29,39200.0,11.6486,11.6558,11.6415,11.6486,39200.0
2011-01-18 13:50:00,16.28,16.3,16.27,16.28,46600.0,11.6415,11.6558,11.6343,11.6415,46600.0
2011-01-18 14:00:00,16.28,16.29,16.26,16.28,33200.0,11.6415,11.6486,11.6272,11.6415,33200.0
2011-01-18 14:10:00,16.27,16.28,16.26,16.27,59200.0,11.6343,11.6415,11.6272,11.6343,59200.0
2011-01-18 14:20:00,16.27,16.27,16.24,16.25,62400.0,11.6343,11.6343,11.6129,11.62,62400.0
2011-01-18 14:30:00,16.26,16.28,16.25,16.28,37800.0,11.6272,11.6415,11.62,11.6415,37800.0
2011-01-18 14:40:00,16.28,16.28,16.25,16.28,42400.0,11.6415,11.6415,11.62,11.6415,42400.0
2011-01-18 14:50:00,16.28,16.3,16.28,16.3,46600.0,11.6415,11.6558,11.6415,11.6558,46600.0
2011-01-18 15:00:00,16.3,16.3,16.27,16.27,68000.0,11.6558,11.6558,11.6343,11.6343,68000.0
2011-01-18 15:10:00,16.27,16.27,16.25,16.25,37200.0,11.6343,11.6343,11.62,11.62,37200.0
2011-01-18 15:20:00,16.25,16.25,16.23,16.24,98600.0,11.62,11.62,11.6057,11.6129,98600.0
2011-01-18 15:30:00,16.24,16.25,16.24,16.25,104200.0,11.6129,11.62,11.6129,11.62,104200.0
2011-01-18 15:40:00,16.25,16.32,16.25,16.3,263200.0,11.62,11.6701,11.62,11.6558,263200.0
2011-01-18 15:50:00,16.31,16.33,16.29,16.31,422800.0,11.6629,11.6772,11.6486,11.6629,422800.0
2011-01-19 09:30:00,16.28,16.39,16.27,16.28,44200.0,11.6415,11.7201,11.6343,11.6415,44200.0
2011-01-19 09:40:00,16.26,16.26,16.19,16.2,44000.0,11.6272,11.6272,11.5771,11.5843,44000.0
2011-01-19 09:50:00,16.21,16.21,16.16,16.16,34600.0,11.5914,11.5914,11.5557,11.5557,34600.0
2011-01-19 10:00:00,16.16,16.21,16.16,16.19,57200.0,11.5557,11.5914,11.5557,11.5771,57200.0
2011-01-19 10:10:00,16.19,16.2,16.13,16.13,41000.0,11.5771,11.5843,11.5342,11.5342,41000.0
2011-01-19 10:20:00,16.13,16.13,16.07,16.08,166800.0,11.5342,11.5342,11.4913,11.4985,166800.0
2011-01-19 10:30:00,16.08,16.12,16.08,16.11,97200.0,11.4985,11.5271,11.4985,11.5199,97200.0
2011-01-19 10:40:00,16.11,16.11,16.08,16.08,62800.0,11.5199,11.5199,11.4985,11.4985,62800.0
2011-01-19 10:50:00,16.09,16.15,16.08,16.14,49200.0,11.5056,11.5485,11.4985,11.5414,49200.0
2011-01-19 11:00:00,16.15,16.15,16.1,16.11,105200.0,11.5485,11.5485,11.5128,11.5199,105200.0
2011-01-19 11:10:00,16.11,16.13,16.11,16.11,41800.0,11.5199,11.5342,11.5199,11.5199,41800.0
2011-01-19 11:20:00,16.11,16.13,16.1,16.11,52800.0,11.5199,11.5342,11.5128,11.5199,52800.0
2011-01-19 11:30:00,16.11,16.11,16.1,16.11,50800.0,11.5199,11.5199,11.5128,11.5199,50800.0
2011-01-19 11:40:00,16.1,16.11,16.09,16.11,43200.0,11.5128,11.5199,11.5056,11.5199,43200.0
2011-01-19 11:50:00,16.11,16.11,16.09,16.1,42400.0,11.5199,11.5199,11.5056,11.5128,42400.0
2011-01-19 12:00:00,16.1,16.1,16.08,16.09,31200.0,11.5128,11.5128,11.4985,11.5056,31200.0
2011-01-19 12:10:00,16.09,16.1,16.07,16.08,52200.0,11.5056,11.5128,11.4913,11.4985,52200.0
2011-01-19 12:20:00,16.08,16.11,16.07,16.07,66600.0,11.4985,11.5199,11.4913,11.4913,66600.0
2011-01-19 12:30:00,16.07,16.07,16.04,16.06,91800.0,11.4913,11.4913,11.4699,11.4842,91800.0
2011-01-19 12:40:00,16.06,16.06,15.99,15.99,198600.0,11.4842,11.4842,11.4341,11.4341,198600.0
2011-01-19 12:50:00,15.99,16.01,15.99,15.99,44000.0,11.4341,11.4484,11.4341,11.4341,44000.0
2011-01-19 13:00:00,15.99,16.0,15.97,15.97,100600.0,11.4341,11.4413,11.4198,11.4198,100600.0
2011-01-19 13:10:00,15.97,15.98,15.96,15.97,47800.0,11.4198,11.427,11.4127,11.4198,47800.0
2011-01-19 13:20:00,15.97,15.99,15.97,15.97,70800.0,11.4198,11.4341,11.4198,11.4198,70800.0
2011-01-19 13:30:00,15.97,16.01,15.97,15.98,63200.0,11.4198,11.4484,11.4198,11.427,63200.0
2011-01-19 13:40:00,15.98,15.99,15.93,15.93,92000.0,11.427,11.4341,11.3912,11.3912,92000.0
2011-01-19 13:50:00,15.94,15.94,15.92,15.92,87600.0,11.3984,11.3984,11.3841,11.3841,87600.0
2011-01-19 14:00:00,15.92,15.95,15.91,15.93,130200.0,11.3841,11.4055,11.3769,11.3912,130200.0
2011-01-19 14:10:00,15.93,15.94,15.9,15.92,105600.0,11.3912,11.3984,11.3698,11.3841,105600.0
2011-01-19 14:20:00,15.92,15.92,15.88,15.9,124600.0,11.3841,11.3841,11.3555,11.3698,124600.0
2011-01-19 14:30:00,15.89,15.96,15.88,15.96,144000.0,11.3626,11.4127,11.3555,11.4127,144000.0
2011-01-19 14:40:00,15.96,15.97,15.92,15.95,82000.0,11.4127,11.4198,11.3841,11.4055,82000.0
2011-01-19 14:50:00,15.95,15.97,15.93,15.95,69800.0,11.4055,11.4198,11.3912,11.4055,69800.0
2011-01-19 15:00:00,15.96,15.97,15.95,15.95,103000.0,11.4127,11.4198,11.4055,11.4055,103000.0
2011-01-19 15:10:00,15.95,15.99,15.93,15.97,98800.0,11.4055,11.4341,11.3912,11.4198,98800.0
2011-01-19 15:20:00,15.97,16.03,15.97,16.03,102400.0,11.4198,11.4627,11.4198,11.4627,102400.0
2011-01-19 15:30:00,16.03,16.03,15.97,15.99,312000.0,11.4627,11.4627,11.4198,11.4341,312000.0
2011-01-19 15:40:00,16.0,16.04,15.99,16.01,151800.0,11.4413,11.4699,11.4341,11.4484,151800.0
2011-01-19 15:50:00,16.02,16.03,15.97,16.0,242800.0,11.4556,11.4627,11.4198,11.4413,242800.0
2011-01-20 09:30:00,15.99,16.11,15.97,15.98,59000.0,11.4341,11.5199,11.4198,11.427,59000.0
2011-01-20 09:40:00,15.99,16.14,15.96,16.09,77000.0,11.4341,11.5414,11.4127,11.5056,77000.0
2011-01-20 09:50:00,16.09,16.19,16.08,16.13,110600.0,11.5056,11.5771,11.4985,11.5342,110600.0
2011-01-20 10:00:00,16.13,16.28,16.13,16.2,127600.0,11.5342,11.6415,11.5342,11.5843,127600.0
2011-01-20 10:10:00,16.19,16.28,16.17,16.25,94400.0,11.5771,11.6415,11.5628,11.62,94400.0
2011-01-20 10:20:00,16.25,16.25,16.04,16.14,144400.0,11.62,11.62,11.4699,11.5414,144400.0
2011-01-20 10:30:00,16.14,16.18,16.11,16.16,67000.0,11.5414,11.57,11.5199,11.5557,67000.0
2011-01-20 10:40:00,16.16,16.18,16.13,16.16,21800.0,11.5557,11.57,11.5342,11.5557,21800.0
2011-01-20 10:50:00,16.16,16.16,16.1,16.11,64200.0,11.5557,11.5557,11.5128,11.5199,64200.0
2011-01-20 11:00:00,16.11,16.15,16.09,16.11,41600.0,11.5199,11.5485,11.5056,11.5199,41600.0
2011-01-20 11:10:00,16.11,16.15,16.11,16.13,20000.0,11.5199,11.5485,11.5199,11.5342,20000.0
2011-01-20 11:20:00,16.13,16.14,16.06,16.06,40800.0,11.5342,11.5414,11.4842,11.4842,40800.0
2011-01-20 11:30:00,16.06,16.11,16.05,16.1,33800.0,11.4842,11.5199,11.477,11.5128,33800.0
2011-01-20 11:40:00,16.1,16.1,16.07,16.1,17800.0,11.5128,11.5128,11.4913,11.5128,17800.0
2011-01-20 11:50:00,16.11,16.11,16.06,16.09,15800.0,11.5199,11.5199,11.4842,11.5056,15800.0
2011-01-20 12:00:00,16.08,16.08,16.06,16.07,22800.0,11.4985,11.4985,11.4842,11.4913,22800.0
2011-01-20 12:10:00,16.07,16.07,16.04,16.05,21000.0,11.4913,11.4913,11.4699,11.477,21000.0
2011-01-20 12:20:00,16.05,16.09,16.05,16.06,27800.0,11.477,11.5056,11.477,11.4842,27800.0
2011-01-20 12:30:00,16.06,16.09,16.05,16.09,24800.0,11.4842,11.5056,11.477,11.5056,24800.0
2011-01-20 12:40:00,16.09,16.11,16.08,16.1,25400.0,11.5056,11.5199,11.4985,11.5128,25400.0
2011-01-20 12:50:00,16.1,16.11,16.07,16.11,49000.0,11.5128,11.5199,11.4913,11.5199,49000.0
2011-01-20 13:00:00,16.11,16.11,16.04,16.08,36000.0,11.5199,11.5199,11.4699,11.4985,36000.0
2011-01-20 13:10:00,16.07,16.08,16.06,16.08,28800.0,11.4913,11.4985,11.4842,11.4985,28800.0
2011-01-20 13:20:00,16.07,16.11,16.04,16.08,60200.0,11.4913,11.5199,11.4699,11.4985,60200.0
2011-01-20 13:30:00,16.08,16.08,16.04,16.05,41400.0,11.4985,11.4985,11.4699,11.477,41400.0
2011-01-20 13:40:00,16.05,16.06,16.03,16.05,64200.0,11.477,11.4842,11.4627,11.477,64200.0
2011-01-20 13:50:00,16.05,16.08,16.05,16.08,41600.0,11.477,11.4985,11.477,11.4985,41600.0
2011-01-20 14:00:00,16.07,16.08,16.06,16.06,46400.0,11.4913,11.4985,11.4842,11.4842,46400.0
2011-01-20 14:10:00,16.06,16.12,16.06,16.1,63200.0,11.4842,11.5271,11.4842,11.5128,63200.0
2011-01-20 14:20:00,16.1,16.11,16.07,16.11,31400.0,11.5128,11.5199,11.4913,11.5199,31400.0
2011-01-20 14:30:00,16.11,16.2,16.11,16.2,177600.0,11.5199,11.5843,11.5199,11.5843,177600.0
2011-01-20 14:40:00,16.2,16.21,16.16,16.19,106600.0,11.5843,11.5914,11.5557,11.5771,106600.0
2011-01-20 14:50:00,16.18,16.21,16.17,16.2,73400.0,11.57,11.5914,11.5628,11.5843,73400.0
2011-01-20 15:00:00,16.2,16.2,16.16,16.18,104800.0,11.5843,11.5843,11.5557,11.57,104800.0
2011-01-20 15:10:00,16.18,16.21,16.18,16.18,124000.0,11.57,11.5914,11.57,11.57,124000.0
2011-01-20 15:20:00,16.18,16.19,16.14,16.14,64200.0,11.57,11.5771,11.5414,11.5414,64200.0
2011-01-20 15:30:00,16.15,16.16,16.1,16.11,122800.0,11.5485,11.5557,11.5128,11.5199,122800.0
2011-01-20 15:40:00,16.11,16.12,16.08,16.09,152800.0,11.5199,11.5271,11.4985,11.5056,152800.0
2011-01-20 15:50:00,16.09,16.11,16.09,16.11,155200.0,11.5056,11.5199,11.5056,11.5199,155200.0
2011-01-21 09:30:00,16.24,16.31,16.15,16.17,110400.0,11.6129,11.6629,11.5485,11.5628,110400.0
2011-01-21 09:40:00,16.17,16.34,16.16,16.28,68000.0,11.5628,11.6844,11.5557,11.6415,68000.0
2011-01-21 09:50:00,16.28,16.34,16.26,16.31,75800.0,11.6415,11.6844,11.6272,11.6629,75800.0
2011-01-21 10:00:00,16.32,16.38,16.23,16.24,61400.0,11.6701,11.713,11.6057,11.6129,61400.0
2011-01-21 10:10:00,16.24,16.26,16.19,16.19,44600.0,11.6129,11.6272,11.5771,11.5771,44600.0
2011-01-21 10:20:00,16.18,16.25,16.16,16.24,73400.0,11.57,11.62,11.5557,11.6129,73400.0
2011-01-21 10:30:00,16.24,16.24,16.18,16.22,79000.0,11.6129,11.6129,11.57,11.5986,79000.0
2011-01-21 10:40:00,16.23,16.25,16.22,16.24,54000.0,11.6057,11.62,11.5986,11.6129,54000.0
2011-01-21 10:50:00,16.24,16.25,16.2,16.2,57000.0,11.6129,11.62,11.5843,11.5843,57000.0
2011-01-21 11:00:00,16.2,16.21,16.16,16.21,78000.0,11.5843,11.5914,11.5557,11.5914,78000.0
2011-01-21 11:10:00,16.21,16.21,16.15,16.17,41600.0,11.5914,11.5914,11.5485,11.5628,41600.0
2011-01-21 11:20:00,16.17,16.17,16.13,16.15,25800.0,11.5628,11.5628,11.5342,11.5485,25800.0
2011-01-21 11:30:00,16.15,16.15,16.12,16.12,21800.0,11.5485,11.5485,11.5271,11.5271,21800.0
2011-01-21 11:40:00,16.11,16.14,16.08,16.14,38400.0,11.5199,11.5414,11.4985,11.5414,38400.0
2011-01-21 11:50:00,16.14,16.18,16.14,16.18,32800.0,11.5414,11.57,11.5414,11.57,32800.0
2011-01-21 12:00:00,16.18,16.18,16.11,16.14,39600.0,11.57,11.57,11.5199,11.5414,39600.0
2011-01-21 12:10:00,16.14,16.17,16.14,16.17,36600.0,11.5414,11.5628,11.5414,11.5628,36600.0
2011-01-21 12:20:00,16.17,16.19,16.14,16.14,53400.0,11.5628,11.5771,11.5414,11.5414,53400.0
2011-01-21 12:30:00,16.14,16.14,16.1,16.1,34000.0,11.5414,11.5414,11.5128,11.5128,34000.0
2011-01-21 12:40:00,16.1,16.11,16.06,16.07,23800.0,11.5128,11.5199,11.4842,11.4913,23800.0
2011-01-21 12:50:00,16.07,16.11,16.05,16.09,36800.0,11.4913,11.5199,11.477,11.5056,36800.0
2011-01-21 13:00:00,16.1,16.1,16.08,16.08,47600.0,11.5128,11.5128,11.4985,11.4985,47600.0
2011-01-21 13:10:00,16.09,16.17,16.09,16.17,46400.0,11.5056,11.5628,11.5056,11.5628,46400.0
2011-01-21 13:20:00,16.17,16.18,16.16,16.16,37600.0,11.5628,11.57,11.5557,11.5557,37600.0
2011-01-21 13:30:00,16.16,16.22,16.15,16.22,58800.0,11.5557,11.5986,11.5485,11.5986,58800.0
2011-01-21 13:40:00,16.22,16.22,16.16,16.16,32200.0,11.5986,11.5986,11.5557,11.5557,32200.0
2011-01-21 13:50:00,16.16,16.2,16.13,16.19,31200.0,11.5557,11.5843,11.5342,11.5771,31200.0
2011-01-21 14:00:00,16.19,16.19,16.15,16.17,41200.0,11.5771,11.5771,11.5485,11.5628,41200.0
2011-01-21 14:10:00,16.17,16.18,16.11,16.11,46200.0,11.5628,11.57,11.5199,11.5199,46200.0
2011-01-21 14:20:00,16.11,16.15,16.11,16.15,31200.0,11.5199,11.5485,11.5199,11.5485,31200.0
2011-01-21 14:30:00,16.14,16.15,16.13,16.14,39200.0,11.5414,11.5485,11.5342,11.5414,39200.0
2011-01-21 14:40:00,16.14,16.18,16.13,16.17,46600.0,11.5414,11.57,11.5342,11.5628,46600.0
2011-01-21 14:50:00,16.17,16.18,16.16,16.16,35200.0,11.5628,11.57,11.5557,11.5557,35200.0
2011-01-21 15:00:00,16.15,16.16,16.11,16.14,95200.0,11.5485,11.5557,11.5199,11.5414,95200.0
2011-01-21 15:10:00,16.14,16.14,16.11,16.14,59400.0,11.5414,11.5414,11.5199,11.5414,59400.0
2011-01-21 15:20:00,16.14,16.15,16.14,16.14,79200.0,11.5414,11.5485,11.5414,11.5414,79200.0
2011-01-21 15:30:00,16.13,16.16,16.13,16.14,110400.0,11.5342,11.5557,11.5342,11.5414,110400.0
2011-01-21 15:40:00,16.14,16.16,16.11,16.11,204200.0,11.5414,11.5557,11.5199,11.5199,204200.0
2011-01-21 15:50:00,16.11,16.14,16.1,16.11,227800.0,11.5199,11.5414,11.5128,11.5199,227800.0
2011-01-24 09:30:00,16.12,16.18,16.03,16.07,31000.0,11.5271,11.57,11.4627,11.4913,31000.0
2011-01-24 09:40:00,16.07,16.1,16.02,16.02,51000.0,11.4913,11.5128,11.4556,11.4556,51000.0
2011-01-24 09:50:00,16.02,16.04,15.94,15.96,42600.0,11.4556,11.4699,11.3984,11.4127,42600.0
2011-01-24 10:00:00,15.96,15.99,15.92,15.92,66600.0,11.4127,11.4341,11.3841,11.3841,66600.0
2011-01-24 10:10:00,15.92,15.93,15.87,15.93,103000.0,11.3841,11.3912,11.3483,11.3912,103000.0
2011-01-24 10:20:00,15.92,15.99,15.91,15.97,110800.0,11.3841,11.4341,11.3769,11.4198,110800.0
2011-01-24 10:30:00,15.97,16.02,15.95,15.95,87600.0,11.4198,11.4556,11.4055,11.4055,87600.0
2011-01-24 10:40:00,15.95,15.96,15.91,15.93,39600.0,11.4055,11.4127,11.3769,11.3912,39600.0
2011-01-24 10:50:00,15.93,15.94,15.92,15.92,16400.0,11.3912,11.3984,11.3841,11.3841,16400.0
2011-01-24 11:00:00,15.92,15.99,15.92,15.98,24200.0,11.3841,11.4341,11.3841,11.427,24200.0
2011-01-24 11:10:00,15.98,15.98,15.94,15.95,46800.0,11.427,11.427,11.3984,11.4055,46800.0
2011-01-24 11:20:00,15.96,15.98,15.94,15.97,37200.0,11.4127,11.427,11.3984,11.4198,37200.0
2011-01-24 11:30:00,15.97,16.01,15.96,15.96,39200.0,11.4198,11.4484,11.4127,11.4127,39200.0
2011-01-24 11:40:00,15.97,16.05,15.96,16.03,117000.0,11.4198,11.477,11.4127,11.4627,117000.0
2011-01-24 11:50:00,16.04,16.08,16.03,16.07,55000.0,11.4699,11.4985,11.4627,11.4913,55000.0
2011-01-24 12:00:00,16.07,16.08,16.05,16.05,50600.0,11.4913,11.4985,11.477,11.477,50600.0
2011-01-24 12:10:00,16.05,16.05,16.0,16.02,48400.0,11.477,11.477,11.4413,11.4556,48400.0
2011-01-24 12:20:00,16.02,16.04,16.02,16.04,26400.0,11.4556,11.4699,11.4556,11.4699,26400.0
2011-01-24 12:30:00,16.04,16.04,16.03,16.03,38800.0,11.4699,11.4699,11.4627,11.4627,38800.0
2011-01-24 12:40:00,16.03,16.08,16.03,16.08,42400.0,11.4627,11.4985,11.4627,11.4985,42400.0
2011-01-24 12:50:00,16.07,16.09,16.07,16.09,28600.0,11.4913,11.5056,11.4913,11.5056,28600.0
2011-01-24 13:00:00,16.09,16.12,16.09,16.11,102400.0,11.5056,11.5271,11.5056,11.5199,102400.0
2011-01-24 13:10:00,16.11,16.13,16.09,16.12,44200.0,11.5199,11.5342,11.5056,11.5271,44200.0
2011-01-24 13:20:00,16.12,16.15,16.11,16.14,58600.0,11.5271,11.5485,11.5199,11.5414,58600.0
2011-01-24 13:30:00,16.14,16.15,16.1,16.11,69800.0,11.5414,11.5485,11.5128,11.5199,69800.0
2011-01-24 13:40:00,16.11,16.15,16.09,16.15,38400.0,11.5199,11.5485,11.5056,11.5485,38400.0
2011-01-24 13:50:00,16.15,16.15,16.13,16.14,21000.0,11.5485,11.5485,11.5342,11.5414,21000.0
2011-01-24 14:00:00,16.14,16.15,16.11,16.14,46400.0,11.5414,11.5485,11.5199,11.5414,46400.0
2011-01-24 14:10:00,16.14,16.16,16.14,16.14,50800.0,11.5414,11.5557,11.5414,11.5414,50800.0
2011-01-24 14:20:00,16.14,16.15,16.13,16.13,30000.0,11.5414,11.5485,11.5342,11.5342,30000.0
2011-01-24 14:30:00,16.14,16.17,16.13,16.17,39200.0,11.5414,11.5628,11.5342,11.5628,39200.0
2011-01-24 14:40:00,16.17,16.18,16.16,16.16,60600.0,11.5628,11.57,11.5557,11.5557,60600.0
2011-01-24 14:50:00,16.16,16.17,16.14,16.16,45800.0,11.5557,11.5628,11.5414,11.5557,45800.0
2011-01-24 15:00:00,16.16,16.17,16.15,16.16,51800.0,11.5557,11.5628,11.5485,11.5557,51800.0
2011-01-24 15:10:00,16.16,16.17,16.14,16.14,37800.0,11.5557,11.5628,11.5414,11.5414,37800.0
2011-01-24 15:20:00,16.14,16.15,16.11,16.13,75000.0,11.5414,11.5485,11.5199,11.5342,75000.0
2011-01-24 15:30:00,16.13,16.15,16.13,16.14,63400.0,11.5342,11.5485,11.5342,11.5414,63400.0
2011-01-24 15:40:00,16.14,16.17,16.13,16.16,118200.0,11.5414,11.5628,11.5342,11.5557,118200.0
2011-01-24 15:50:00,16.16,16.18,16.16,16.16,164600.0,11.5557,11.57,11.5557,11.5557,164600.0
2011-01-25 09:30:00,16.03,16.09,15.97,16.0,32200.0,11.5162,11.5593,11.4731,11.4946,32200.0
2011-01-25 09:40:00,15.99,16.02,15.96,15.99,31600.0,11.4874,11.509,11.4659,11.4874,31600.0
2011-01-25 09:50:00,15.99,16.13,15.98,16.1,61400.0,11.4874,11.588,11.4803,11.5665,61400.0
2011-01-25 10:00:00,16.1,16.2,16.01,16.01,82000.0,11.5665,11.6383,11.5018,11.5018,82000.0
2011-01-25 10:10:00,16.0,16.07,16.0,16.0,25600.0,11.4946,11.5449,11.4946,11.4946,25600.0
2011-01-25 10:20:00,16.0,16.0,15.92,15.93,52400.0,11.4946,11.4946,11.4372,11.4443,52400.0
2011-01-25 10:30:00,15.93,15.99,15.93,15.93,42000.0,11.4443,11.4874,11.4443,11.4443,42000.0
2011-01-25 10:40:00,15.93,15.98,15.92,15.92,44000.0,11.4443,11.4803,11.4372,11.4372,44000.0
2011-01-25 10:50:00,15.92,15.99,15.92,15.99,30800.0,11.4372,11.4874,11.4372,11.4874,30800.0
2011-01-25 11:00:00,15.99,15.99,15.94,15.95,62200.0,11.4874,11.4874,11.4515,11.4587,62200.0
2011-01-25 11:10:00,15.95,15.97,15.9,15.92,46400.0,11.4587,11.4731,11.4228,11.4372,46400.0
2011-01-25 11:20:00,15.92,15.92,15.88,15.88,52600.0,11.4372,11.4372,11.4084,11.4084,52600.0
2011-01-25 11:30:00,15.88,15.88,15.85,15.86,35000.0,11.4084,11.4084,11.3869,11.394,35000.0
2011-01-25 11:40:00,15.86,15.87,15.85,15.87,48200.0,11.394,11.4012,11.3869,11.4012,48200.0
2011-01-25 11:50:00,15.87,15.88,15.86,15.88,22400.0,11.4012,11.4084,11.394,11.4084,22400.0
2011-01-25 12:00:00,15.88,15.91,15.88,15.9,27800.0,11.4084,11.43,11.4084,11.4228,27800.0
2011-01-25 12:10:00,15.9,15.94,15.9,15.91,41200.0,11.4228,11.4515,11.4228,11.43,41200.0
2011-01-25 12:20:00,15.92,15.93,15.9,15.9,25000.0,11.4372,11.4443,11.4228,11.4228,25000.0
2011-01-25 12:30:00,15.9,15.94,15.89,15.93,52800.0,11.4228,11.4515,11.4156,11.4443,52800.0
2011-01-25 12:40:00,15.94,15.97,15.94,15.96,17200.0,11.4515,11.4731,11.4515,11.4659,17200.0
2011-01-25 12:50:00,15.96,15.97,15.9,15.9,49600.0,11.4659,11.4731,11.4228,11.4228,49600.0
2011-01-25 13:00:00,15.9,15.91,15.88,15.9,33200.0,11.4228,11.43,11.4084,11.4228,33200.0
2011-01-25 13:10:00,15.9,15.9,15.89,15.9,26400.0,11.4228,11.4228,11.4156,11.4228,26400.0
2011-01-25 13:20:00,15.9,15.96,15.9,15.95,75800.0,11.4228,11.4659,11.4228,11.4587,75800.0
2011-01-25 13:30:00,15.95,16.0,15.95,16.0,49600.0,11.4587,11.4946,11.4587,11.4946,49600.0
2011-01-25 13:40:00,16.0,16.05,15.99,15.99,57000.0,11.4946,11.5305,11.4874,11.4874,57000.0
2011-01-25 13:50:00,15.99,16.02,15.97,15.97,41200.0,11.4874,11.509,11.4731,11.4731,41200.0
2011-01-25 14:00:00,15.97,15.97,15.94,15.94,67600.0,11.4731,11.4731,11.4515,11.4515,67600.0
2011-01-25 14:10:00,15.94,15.94,15.88,15.89,89600.0,11.4515,11.4515,11.4084,11.4156,89600.0
2011-01-25 14:20:00,15.88,15.91,15.86,15.9,67200.0,11.4084,11.43,11.394,11.4228,67200.0
2011-01-25 14:30:00,15.9,15.93,15.88,15.92,40000.0,11.4228,11.4443,11.4084,11.4372,40000.0
2011-01-25 14:40:00,15.92,15.93,15.88,15.88,44000.0,11.4372,11.4443,11.4084,11.4084,44000.0
2011-01-25 14:50:00,15.88,15.93,15.88,15.93,72600.0,11.4084,11.4443,11.4084,11.4443,72600.0
2011-01-25 15:00:00,15.93,15.95,15.9,15.94,72400.0,11.4443,11.4587,11.4228,11.4515,72400.0
2011-01-25 15:10:00,15.94,15.99,15.94,15.98,75400.0,11.4515,11.4874,11.4515,11.4803,75400.0
2011-01-25 15:20:00,15.99,16.04,15.98,16.04,94400.0,11.4874,11.5234,11.4803,11.5234,94400.0
2011-01-25 15:30:00,16.03,16.04,15.99,16.0,114200.0,11.5162,11.5234,11.4874,11.4946,114200.0
2011-01-25 15:40:00,16.0,16.08,15.99,16.04,125800.0,11.4946,11.5521,11.4874,11.5234,125800.0
2011-01-25 15:50:00,16.04,16.08,16.03,16.08,189000.0,11.5234,11.5521,11.5162,11.5521,189000.0
2011-01-26 09:30:00,16.14,16.15,16.04,16.07,52200.0,11.5952,11.6024,11.5234,11.5449,52200.0
2011-01-26 09:40:00,16.07,16.11,16.04,16.08,43600.0,11.5449,11.5737,11.5234,11.5521,43600.0
2011-01-26 09:50:00,16.08,16.14,16.07,16.13,31800.0,11.5521,11.5952,11.5449,11.588,31800.0
2011-01-26 10:00:00,16.13,16.29,16.1,16.29,119400.0,11.588,11.703,11.5665,11.703,119400.0
2011-01-26 10:10:00,16.28,16.42,16.27,16.41,116000.0,11.6958,11.7964,11.6886,11.7892,116000.0
2011-01-26 10:20:00,16.41,16.5,16.4,16.47,109800.0,11.7892,11.8538,11.782,11.8323,109800.0
2011-01-26 10:30:00,16.45,16.47,16.39,16.41,64200.0,11.8179,11.8323,11.7748,11.7892,64200.0
2011-01-26 10:40:00,16.41,16.49,16.41,16.46,68200.0,11.7892,11.8466,11.7892,11.8251,68200.0
2011-01-26 10:50:00,16.46,16.47,16.4,16.44,79800.0,11.8251,11.8323,11.782,11.8107,79800.0
2011-01-26 11:00:00,16.43,16.47,16.42,16.47,41800.0,11.8035,11.8323,11.7964,11.8323,41800.0
2011-01-26 11:10:00,16.47,16.51,16.46,16.48,62000.0,11.8323,11.861,11.8251,11.8395,62000.0
2011-01-26 11:20:00,16.48,16.5,16.43,16.43,59200.0,11.8395,11.8538,11.8035,11.8035,59200.0
2011-01-26 11:30:00,16.43,16.43,16.35,16.35,38000.0,11.8035,11.8035,11.7461,11.7461,38000.0
2011-01-26 11:40:00,16.35,16.38,16.34,16.37,35600.0,11.7461,11.7676,11.7389,11.7604,35600.0
2011-01-26 11:50:00,16.37,16.38,16.33,16.36,50600.0,11.7604,11.7676,11.7317,11.7533,50600.0
2011-01-26 12:00:00,16.36,16.38,16.35,16.38,27200.0,11.7533,11.7676,11.7461,11.7676,27200.0
2011-01-26 12:10:00,16.38,16.38,16.29,16.3,55200.0,11.7676,11.7676,11.703,11.7102,55200.0
2011-01-26 12:20:00,16.3,16.35,16.29,16.35,33000.0,11.7102,11.7461,11.703,11.7461,33000.0
2011-01-26 12:30:00,16.35,16.37,16.35,16.36,38600.0,11.7461,11.7604,11.7461,11.7533,38600.0
2011-01-26 12:40:00,16.36,16.42,16.36,16.41,53600.0,11.7533,11.7964,11.7533,11.7892,53600.0
2011-01-26 12:50:00,16.41,16.41,16.36,16.4,34600.0,11.7892,11.7892,11.7533,11.782,34600.0
2011-01-26 13:00:00,16.4,16.41,16.38,16.41,47200.0,11.782,11.7892,11.7676,11.7892,47200.0
2011-01-26 13:10:00,16.41,16.42,16.4,16.41,27800.0,11.7892,11.7964,11.782,11.7892,27800.0
2011-01-26 13:20:00,16.41,16.42,16.38,16.4,149800.0,11.7892,11.7964,11.7676,11.782,149800.0
2011-01-26 13:30:00,16.4,16.46,16.4,16.43,100400.0,11.782,11.8251,11.782,11.8035,100400.0
2011-01-26 13:40:00,16.44,16.47,16.43,16.43,97800.0,11.8107,11.8323,11.8035,11.8035,97800.0
2011-01-26 13:50:00,16.43,16.46,16.43,16.43,70400.0,11.8035,11.8251,11.8035,11.8035,70400.0
2011-01-26 14:00:00,16.43,16.45,16.39,16.4,60600.0,11.8035,11.8179,11.7748,11.782,60600.0
2011-01-26 14:10:00,16.4,16.44,16.37,16.43,31400.0,11.782,11.8107,11.7604,11.8035,31400.0
2011-01-26 14:20:00,16.45,16.45,16.34,16.36,77200.0,11.8179,11.8179,11.7389,11.7533,77200.0
2011-01-26 14:30:00,16.36,16.41,16.34,16.39,66800.0,11.7533,11.7892,11.7389,11.7748,66800.0
2011-01-26 14:40:00,16.38,16.43,16.36,16.42,81000.0,11.7676,11.8035,11.7533,11.7964,81000.0
2011-01-26 14:50:00,16.42,16.45,16.42,16.43,92400.0,11.7964,11.8179,11.7964,11.8035,92400.0
2011-01-26 15:00:00,16.43,16.43,16.39,16.43,75200.0,11.8035,11.8035,11.7748,11.8035,75200.0
2011-01-26 15:10:00,16.43,16.48,16.43,16.43,88600.0,11.8035,11.8395,11.8035,11.8035,88600.0
2011-01-26 15:20:00,16.43,16.45,16.41,16.45,59800.0,11.8035,11.8179,11.7892,11.8179,59800.0
2011-01-26 15:30:00,16.45,16.46,16.41,16.41,86400.0,11.8179,11.8251,11.7892,11.7892,86400.0
2011-01-26 15:40:00,16.41,16.43,16.4,16.43,126000.0,11.7892,11.8035,11.782,11.8035,126000.0
2011-01-26 15:50:00,16.43,16.44,16.4,16.43,197400.0,11.8035,11.8107,11.782,11.8035,197400.0
2011-01-27 09:30:00,16.43,16.43,16.3,16.39,65600.0,11.8035,11.8035,11.7102,11.7748,65600.0
2011-01-27 09:40:00,16.39,16.45,16.34,16.41,40600.0,11.7748,11.8179,11.7389,11.7892,40600.0
2011-01-27 09:50:00,16.41,16.42,16.35,16.36,21000.0,11.7892,11.7964,11.7461,11.7533,21000.0
2011-01-27 10:00:00,16.38,16.41,16.34,16.38,53400.0,11.7676,11.7892,11.7389,11.7676,53400.0
2011-01-27 10:10:00,16.38,16.49,16.37,16.49,54000.0,11.7676,11.8466,11.7604,11.8466,54000.0
2011-01-27 10:20:00,16.49,16.55,16.45,16.54,43800.0,11.8466,11.8898,11.8179,11.8826,43800.0
2011-01-27 10:30:00,16.54,16.56,16.48,16.49,38800.0,11.8826,11.8969,11.8395,11.8466,38800.0
2011-01-27 10:40:00,16.49,16.51,16.45,16.51,49600.0,11.8466,11.861,11.8179,11.861,49600.0
2011-01-27 10:50:00,16.51,16.61,16.51,16.58,62000.0,11.861,11.9329,11.861,11.9113,62000.0
2011-01-27 11:00:00,16.57,16.6,16.48,16.48,72800.0,11.9041,11.9257,11.8395,11.8395,72800.0
2011-01-27 11:10:00,16.48,16.52,16.47,16.49,43200.0,11.8395,11.8682,11.8323,11.8466,43200.0
2011-01-27 11:20:00,16.5,16.54,16.43,16.5,54800.0,11.8538,11.8826,11.8035,11.8538,54800.0
2011-01-27 11:30:00,16.5,16.55,16.47,16.55,51000.0,11.8538,11.8898,11.8323,11.8898,51000.0
2011-01-27 11:40:00,16.55,16.6,16.53,16.53,56000.0,11.8898,11.9257,11.8754,11.8754,56000.0
2011-01-27 11:50:00,16.53,16.66,16.52,16.65,49800.0,11.8754,11.9688,11.8682,11.9616,49800.0
2011-01-27 12:00:00,16.65,16.65,16.6,16.63,47400.0,11.9616,11.9616,11.9257,11.9472,47400.0
2011-01-27 12:10:00,16.63,16.68,16.62,16.65,57200.0,11.9472,11.9831,11.94,11.9616,57200.0
2011-01-27 12:20:00,16.66,16.68,16.65,16.67,32000.0,11.9688,11.9831,11.9616,11.976,32000.0
2011-01-27 12:30:00,16.67,16.68,16.64,16.67,31200.0,11.976,11.9831,11.9544,11.976,31200.0
2011-01-27 12:40:00,16.68,16.71,16.67,16.68,44200.0,11.9831,12.0047,11.976,11.9831,44200.0
2011-01-27 12:50:00,16.68,16.73,16.67,16.73,32400.0,11.9831,12.0191,11.976,12.0191,32400.0
2011-01-27 13:00:00,16.73,16.75,16.69,16.75,58000.0,12.0191,12.0334,11.9903,12.0334,58000.0
2011-01-27 13:10:00,16.75,16.8,16.75,16.77,51800.0,12.0334,12.0694,12.0334,12.0478,51800.0
2011-01-27 13:20:00,16.78,16.78,16.74,16.78,29800.0,12.055,12.055,12.0263,12.055,29800.0
2011-01-27 13:30:00,16.78,16.79,16.73,16.73,49600.0,12.055,12.0622,12.0191,12.0191,49600.0
2011-01-27 13:40:00,16.73,16.75,16.72,16.73,27400.0,12.0191,12.0334,12.0119,12.0191,27400.0
2011-01-27 13:50:00,16.73,16.78,16.7,16.75,58600.0,12.0191,12.055,11.9975,12.0334,58600.0
2011-01-27 14:00:00,16.75,16.75,16.7,16.7,25600.0,12.0334,12.0334,11.9975,11.9975,25600.0
2011-01-27 14:10:00,16.7,16.71,16.68,16.68,27200.0,11.9975,12.0047,11.9831,11.9831,27200.0
2011-01-27 14:20:00,16.68,16.68,16.62,16.62,57400.0,11.9831,11.9831,11.94,11.94,57400.0
2011-01-27 14:30:00,16.63,16.63,16.61,16.61,25000.0,11.9472,11.9472,11.9329,11.9329,25000.0
2011-01-27 14:40:00,16.62,16.68,16.61,16.65,28800.0,11.94,11.9831,11.9329,11.9616,28800.0
2011-01-27 14:50:00,16.66,16.66,16.62,16.63,54800.0,11.9688,11.9688,11.94,11.9472,54800.0
2011-01-27 15:00:00,16.63,16.64,16.6,16.61,60400.0,11.9472,11.9544,11.9257,11.9329,60400.0
2011-01-27 15:10:00,16.61,16.64,16.61,16.64,50200.0,11.9329,11.9544,11.9329,11.9544,50200.0
2011-01-27 15:20:00,16.64,16.64,16.6,16.61,41000.0,11.9544,11.9544,11.9257,11.9329,41000.0
2011-01-27 15:30:00,16.61,16.61,16.59,16.6,89600.0,11.9329,11.9329,11.9185,11.9257,89600.0
2011-01-27 15:40:00,16.6,16.66,16.59,16.63,180600.0,11.9257,11.9688,11.9185,11.9472,180600.0
2011-01-27 15:50:00,16.63,16.64,16.61,16.64,300000.0,11.9472,11.9544,11.9329,11.9544,300000.0
2011-01-28 09:30:00,16.65,16.68,16.56,16.64,26000.0,11.9616,11.9831,11.8969,11.9544,26000.0
2011-01-28 09:40:00,16.64,16.72,16.61,16.65,33000.0,11.9544,12.0119,11.9329,11.9616,33000.0
2011-01-28 09:50:00,16.65,16.77,16.65,16.73,73200.0,11.9616,12.0478,11.9616,12.0191,73200.0
2011-01-28 10:00:00,16.73,16.73,16.52,16.52,100200.0,12.0191,12.0191,11.8682,11.8682,100200.0
2011-01-28 10:10:00,16.53,16.6,16.53,16.55,28400.0,11.8754,11.9257,11.8754,11.8898,28400.0
2011-01-28 10:20:00,16.55,16.55,16.42,16.45,42600.0,11.8898,11.8898,11.7964,11.8179,42600.0
2011-01-28 10:30:00,16.45,16.49,16.4,16.43,66200.0,11.8179,11.8466,11.782,11.8035,66200.0
2011-01-28 10:40:00,16.43,16.46,16.39,16.42,52200.0,11.8035,11.8251,11.7748,11.7964,52200.0
2011-01-28 10:50:00,16.43,16.43,16.32,16.35,108600.0,11.8035,11.8035,11.7245,11.7461,108600.0
2011-01-28 11:00:00,16.34,16.36,16.28,16.31,43600.0,11.7389,11.7533,11.6958,11.7173,43600.0
2011-01-28 11:10:00,16.31,16.36,16.3,16.36,32400.0,11.7173,11.7533,11.7102,11.7533,32400.0
2011-01-28 11:20:00,16.36,16.4,16.33,16.33,18000.0,11.7533,11.782,11.7317,11.7317,18000.0
2011-01-28 11:30:00,16.33,16.4,16.33,16.38,49400.0,11.7317,11.782,11.7317,11.7676,49400.0
2011-01-28 11:40:00,16.38,16.39,16.29,16.3,78000.0,11.7676,11.7748,11.703,11.7102,78000.0
2011-01-28 11:50:00,16.3,16.33,16.29,16.29,63000.0,11.7102,11.7317,11.703,11.703,63000.0
2011-01-28 12:00:00,16.29,16.3,16.23,16.23,67800.0,11.703,11.7102,11.6599,11.6599,67800.0
2011-01-28 12:10:00,16.23,16.27,16.2,16.25,24800.0,11.6599,11.6886,11.6383,11.6742,24800.0
2011-01-28 12:20:00,16.25,16.29,16.23,16.23,20800.0,11.6742,11.703,11.6599,11.6599,20800.0
2011-01-28 12:30:00,16.22,16.27,16.22,16.25,21200.0,11.6527,11.6886,11.6527,11.6742,21200.0
2011-01-28 12:40:00,16.25,16.31,16.25,16.27,17400.0,11.6742,11.7173,11.6742,11.6886,17400.0
2011-01-28 12:50:00,16.28,16.29,16.25,16.26,28800.0,11.6958,11.703,11.6742,11.6814,28800.0
2011-01-28 13:00:00,16.27,16.28,16.21,16.21,44200.0,11.6886,11.6958,11.6455,11.6455,44200.0
2011-01-28 13:10:00,16.2,16.24,16.19,16.22,28800.0,11.6383,11.667,11.6311,11.6527,28800.0
2011-01-28 13:20:00,16.23,16.24,16.18,16.24,25600.0,11.6599,11.667,11.6239,11.667,25600.0
2011-01-28 13:30:00,16.23,16.27,16.23,16.25,42800.0,11.6599,11.6886,11.6599,11.6742,42800.0
2011-01-28 13:40:00,16.26,16.28,16.24,16.28,50200.0,11.6814,11.6958,11.667,11.6958,50200.0
2011-01-28 13:50:00,16.28,16.32,16.28,16.31,84200.0,11.6958,11.7245,11.6958,11.7173,84200.0
2011-01-28 14:00:00,16.32,16.32,16.27,16.28,84000.0,11.7245,11.7245,11.6886,11.6958,84000.0
2011-01-28 14:10:00,16.28,16.29,16.22,16.24,42000.0,11.6958,11.703,11.6527,11.667,42000.0
2011-01-28 14:20:00,16.24,16.25,16.21,16.21,24800.0,11.667,11.6742,11.6455,11.6455,24800.0
2011-01-28 14:30:00,16.21,16.23,16.21,16.21,34000.0,11.6455,11.6599,11.6455,11.6455,34000.0
2011-01-28 14:40:00,16.21,16.27,16.21,16.25,29600.0,11.6455,11.6886,11.6455,11.6742,29600.0
2011-01-28 14:50:00,16.25,16.26,16.23,16.25,37000.0,11.6742,11.6814,11.6599,11.6742,37000.0
2011-01-28 15:00:00,16.24,16.25,16.22,16.23,36800.0,11.667,11.6742,11.6527,11.6599,36800.0
2011-01-28 15:10:00,16.23,16.25,16.22,16.24,67400.0,11.6599,11.6742,11.6527,11.667,67400.0
2011-01-28 15:20:00,16.24,16.25,16.19,16.2,91200.0,11.667,11.6742,11.6311,11.6383,91200.0
2011-01-28 15:30:00,16.2,16.21,16.13,16.14,99400.0,11.6383,11.6455,11.588,11.5952,99400.0
2011-01-28 15:40:00,16.14,16.15,16.11,16.14,115400.0,11.5952,11.6024,11.5737,11.5952,115400.0
2011-01-28 15:50:00,16.14,16.18,16.12,16.17,125800.0,11.5952,11.6239,11.5808,11.6168,125800.0
2011-01-31 09:30:00,16.24,16.25,16.12,16.14,15800.0,11.667,11.6742,11.5808,11.5952,15800.0
2011-01-31 09:40:00,16.12,16.18,16.08,16.12,12600.0,11.5808,11.6239,11.5521,11.5808,12600.0
2011-01-31 09:50:00,16.11,16.11,16.02,16.04,29400.0,11.5737,11.5737,11.509,11.5234,29400.0
2011-01-31 10:00:00,16.05,16.13,16.02,16.1,28000.0,11.5305,11.588,11.509,11.5665,28000.0
2011-01-31 10:10:00,16.1,16.13,16.09,16.1,48200.0,11.5665,11.588,11.5593,11.5665,48200.0
2011-01-31 10:20:00,16.1,16.19,16.09,16.18,31000.0,11.5665,11.6311,11.5593,11.6239,31000.0
2011-01-31 10:30:00,16.18,16.21,16.18,16.18,12200.0,11.6239,11.6455,11.6239,11.6239,12200.0
2011-01-31 10:40:00,16.2,16.22,16.16,16.18,20200.0,11.6383,11.6527,11.6096,11.6239,20200.0
2011-01-31 10:50:00,16.18,16.2,16.16,16.2,40200.0,11.6239,11.6383,11.6096,11.6383,40200.0
2011-01-31 11:00:00,16.19,16.2,16.15,16.15,40600.0,11.6311,11.6383,11.6024,11.6024,40600.0
2011-01-31 11:10:00,16.16,16.17,16.11,16.11,18200.0,11.6096,11.6168,11.5737,11.5737,18200.0
2011-01-31 11:20:00,16.11,16.13,16.08,16.11,20400.0,11.5737,11.588,11.5521,11.5737,20400.0
2011-01-31 11:30:00,16.11,16.18,16.1,16.17,21600.0,11.5737,11.6239,11.5665,11.6168,21600.0
2011-01-31 11:40:00,16.17,16.21,16.16,16.17,27400.0,11.6168,11.6455,11.6096,11.6168,27400.0
2011-01-31 11:50:00,16.18,16.22,16.18,16.22,25000.0,11.6239,11.6527,11.6239,11.6527,25000.0
2011-01-31 12:00:00,16.22,16.23,16.18,16.22,71800.0,11.6527,11.6599,11.6239,11.6527,71800.0
2011-01-31 12:10:00,16.22,16.24,16.22,16.24,16200.0,11.6527,11.667,11.6527,11.667,16200.0
2011-01-31 12:20:00,16.24,16.28,16.23,16.28,28000.0,11.667,11.6958,11.6599,11.6958,28000.0
2011-01-31 12:30:00,16.28,16.29,16.24,16.24,18200.0,11.6958,11.703,11.667,11.667,18200.0
2011-01-31 12:40:00,16.23,16.25,16.21,16.24,17600.0,11.6599,11.6742,11.6455,11.667,17600.0
2011-01-31 12:50:00,16.24,16.27,16.24,16.25,16200.0,11.667,11.6886,11.667,11.6742,16200.0
2011-01-31 13:00:00,16.25,16.28,16.24,16.26,14800.0,11.6742,11.6958,11.667,11.6814,14800.0
2011-01-31 13:10:00,16.26,16.28,16.24,16.25,19400.0,11.6814,11.6958,11.667,11.6742,19400.0
2011-01-31 13:20:00,16.25,16.27,16.25,16.27,22600.0,11.6742,11.6886,11.6742,11.6886,22600.0
2011-01-31 13:30:00,16.27,16.27,16.25,16.25,23400.0,11.6886,11.6886,11.6742,11.6742,23400.0
2011-01-31 13:40:00,16.25,16.27,16.24,16.26,30200.0,11.6742,11.6886,11.667,11.6814,30200.0
2011-01-31 13:50:00,16.27,16.27,16.24,16.25,25400.0,11.6886,11.6886,11.667,11.6742,25400.0
2011-01-31 14:00:00,16.25,16.28,16.23,16.23,28800.0,11.6742,11.6958,11.6599,11.6599,28800.0
2011-01-31 14:10:00,16.23,16.23,16.2,16.22,23400.0,11.6599,11.6599,11.6383,11.6527,23400.0
2011-01-31 14:20:00,16.21,16.21,16.16,16.16,16200.0,11.6455,11.6455,11.6096,11.6096,16200.0
2011-01-31 14:30:00,16.15,16.17,16.11,16.14,51600.0,11.6024,11.6168,11.5737,11.5952,51600.0
2011-01-31 14:40:00,16.14,16.17,16.11,16.13,26400.0,11.5952,11.6168,11.5737,11.588,26400.0
2011-01-31 14:50:00,16.13,16.14,16.11,16.13,53400.0,11.588,11.5952,11.5737,11.588,53400.0
2011-01-31 15:00:00,16.11,16.15,16.11,16.14,31600.0,11.5737,11.6024,11.5737,11.5952,31600.0
2011-01-31 15:10:00,16.14,16.14,16.1,16.14,62800.0,11.5952,11.5952,11.5665,11.5952,62800.0
2011-01-31 15:20:00,16.14,16.14,16.11,16.11,35000.0,11.5952,11.5952,11.5737,11.5737,35000.0
2011-01-31 15:30:00,16.11,16.11,16.07,16.07,70200.0,11.5737,11.5737,11.5449,11.5449,70200.0
2011-01-31 15:40:00,16.07,16.11,16.06,16.08,152600.0,11.5449,11.5737,11.5377,11.5521,152600.0
2011-01-31 15:50:00,16.08,16.11,16.07,16.09,253600.0,11.5521,11.5737,11.5449,11.5593,253600.0
2011-02-01 09:30:00,16.29,16.48,16.25,16.41,137800.0,11.703,11.8395,11.6742,11.7892,137800.0
2011-02-01 09:40:00,16.42,16.45,16.38,16.42,35000.0,11.7964,11.8179,11.7676,11.7964,35000.0
2011-02-01 09:50:00,16.42,16.49,16.4,16.48,52400.0,11.7964,11.8466,11.782,11.8395,52400.0
2011-02-01 10:00:00,16.5,16.5,16.4,16.43,87800.0,11.8538,11.8538,11.782,11.8035,87800.0
2011-02-01 10:10:00,16.43,16.58,16.43,16.57,114200.0,11.8035,11.9113,11.8035,11.9041,114200.0
2011-02-01 10:20:00,16.56,16.6,16.54,16.56,45600.0,11.8969,11.9257,11.8826,11.8969,45600.0
2011-02-01 10:30:00,16.56,16.56,16.47,16.52,50400.0,11.8969,11.8969,11.8323,11.8682,50400.0
2011-02-01 10:40:00,16.51,16.59,16.51,16.55,37000.0,11.861,11.9185,11.861,11.8898,37000.0
2011-02-01 10:50:00,16.54,16.58,16.51,16.58,45800.0,11.8826,11.9113,11.861,11.9113,45800.0
2011-02-01 11:00:00,16.58,16.63,16.57,16.6,81200.0,11.9113,11.9472,11.9041,11.9257,81200.0
2011-02-01 11:10:00,16.59,16.6,16.52,16.53,28200.0,11.9185,11.9257,11.8682,11.8754,28200.0
2011-02-01 11:20:00,16.53,16.59,16.53,16.54,41400.0,11.8754,11.9185,11.8754,11.8826,41400.0
2011-02-01 11:30:00,16.55,16.61,16.52,16.54,47000.0,11.8898,11.9329,11.8682,11.8826,47000.0
2011-02-01 11:40:00,16.54,16.58,16.51,16.51,78200.0,11.8826,11.9113,11.861,11.861,78200.0
2011-02-01 11:50:00,16.51,16.55,16.5,16.54,54000.0,11.861,11.8898,11.8538,11.8826,54000.0
2011-02-01 12:00:00,16.53,16.53,16.5,16.53,16600.0,11.8754,11.8754,11.8538,11.8754,16600.0
2011-02-01 12:10:00,16.53,16.56,16.5,16.54,35200.0,11.8754,11.8969,11.8538,11.8826,35200.0
2011-02-01 12:20:00,16.54,16.55,16.49,16.5,49400.0,11.8826,11.8898,11.8466,11.8538,49400.0
2011-02-01 12:30:00,16.5,16.51,16.46,16.48,69200.0,11.8538,11.861,11.8251,11.8395,69200.0
2011-02-01 12:40:00,16.48,16.53,16.47,16.51,59400.0,11.8395,11.8754,11.8323,11.861,59400.0
2011-02-01 12:50:00,16.51,16.54,16.48,16.54,21000.0,11.861,11.8826,11.8395,11.8826,21000.0
2011-02-01 13:00:00,16.53,16.56,16.49,16.5,50800.0,11.8754,11.8969,11.8466,11.8538,50800.0
2011-02-01 13:10:00,16.49,16.56,16.49,16.54,34000.0,11.8466,11.8969,11.8466,11.8826,34000.0
2011-02-01 13:20:00,16.54,16.58,16.53,16.58,25800.0,11.8826,11.9113,11.8754,11.9113,25800.0
2011-02-01 13:30:00,16.58,16.65,16.57,16.65,84200.0,11.9113,11.9616,11.9041,11.9616,84200.0
2011-02-01 13:40:00,16.64,16.76,16.63,16.71,205200.0,11.9544,12.0406,11.9472,12.0047,205200.0
2011-02-01 13:50:00,16.7,16.71,16.64,16.64,31400.0,11.9975,12.0047,11.9544,11.9544,31400.0
2011-02-01 14:00:00,16.65,16.66,16.6,16.63,32800.0,11.9616,11.9688,11.9257,11.9472,32800.0
2011-02-01 14:10:00,16.63,16.65,16.61,16.64,27800.0,11.9472,11.9616,11.9329,11.9544,27800.0
2011-02-01 14:20:00,16.63,16.63,16.55,16.55,32000.0,11.9472,11.9472,11.8898,11.8898,32000.0
2011-02-01 14:30:00,16.55,16.58,16.54,16.55,26000.0,11.8898,11.9113,11.8826,11.8898,26000.0
2011-02-01 14:40:00,16.55,16.57,16.53,16.53,30400.0,11.8898,11.9041,11.8754,11.8754,30400.0
2011-02-01 14:50:00,16.52,16.59,16.52,16.59,31200.0,11.8682,11.9185,11.8682,11.9185,31200.0
2011-02-01 15:00:00,16.59,16.59,16.54,16.54,64600.0,11.9185,11.9185,11.8826,11.8826,64600.0
2011-02-01 15:10:00,16.53,16.6,16.53,16.59,56800.0,11.8754,11.9257,11.8754,11.9185,56800.0
2011-02-01 15:20:00,16.59,16.59,16.57,16.59,63200.0,11.9185,11.9185,11.9041,11.9185,63200.0
2011-02-01 15:30:00,16.58,16.61,16.58,16.59,66000.0,11.9113,11.9329,11.9113,11.9185,66000.0
2011-02-01 15:40:00,16.59,16.61,16.58,16.6,94200.0,11.9185,11.9329,11.9113,11.9257,94200.0
2011-02-01 15:50:00,16.61,16.61,16.58,16.59,119000.0,11.9329,11.9329,11.9113,11.9185,119000.0
2011-02-02 09:30:00,16.58,16.58,16.35,16.38,43600.0,11.9113,11.9113,11.7461,11.7676,43600.0
2011-02-02 09:40:00,16.37,16.41,16.36,16.36,40800.0,11.7604,11.7892,11.7533,11.7533,40800.0
2011-02-02 09:50:00,16.38,16.47,16.37,16.47,34400.0,11.7676,11.8323,11.7604,11.8323,34400.0
2011-02-02 10:00:00,16.47,16.48,16.34,16.36,66400.0,11.8323,11.8395,11.7389,11.7533,66400.0
2011-02-02 10:10:00,16.36,16.45,16.35,16.44,44400.0,11.7533,11.8179,11.7461,11.8107,44400.0
2011-02-02 10:20:00,16.44,16.45,16.35,16.4,32200.0,11.8107,11.8179,11.7461,11.782,32200.0
2011-02-02 10:30:00,16.4,16.41,16.35,16.35,31600.0,11.782,11.7892,11.7461,11.7461,31600.0
2011-02-02 10:40:00,16.35,16.35,16.32,16.33,27600.0,11.7461,11.7461,11.7245,11.7317,27600.0
2011-02-02 10:50:00,16.33,16.34,16.28,16.28,34400.0,11.7317,11.7389,11.6958,11.6958,34400.0
2011-02-02 11:00:00,16.28,16.28,16.21,16.21,97200.0,11.6958,11.6958,11.6455,11.6455,97200.0
2011-02-02 11:10:00,16.21,16.23,16.16,16.22,27600.0,11.6455,11.6599,11.6096,11.6527,27600.0
2011-02-02 11:20:00,16.22,16.25,16.21,16.21,33600.0,11.6527,11.6742,11.6455,11.6455,33600.0
2011-02-02 11:30:00,16.21,16.23,16.2,16.22,43400.0,11.6455,11.6599,11.6383,11.6527,43400.0
2011-02-02 11:40:00,16.22,16.23,16.21,16.21,64800.0,11.6527,11.6599,11.6455,11.6455,64800.0
2011-02-02 11:50:00,16.21,16.22,16.18,16.21,62400.0,11.6455,11.6527,11.6239,11.6455,62400.0
2011-02-02 12:00:00,16.2,16.21,16.15,16.16,47600.0,11.6383,11.6455,11.6024,11.6096,47600.0
2011-02-02 12:10:00,16.16,16.17,16.15,16.15,30600.0,11.6096,11.6168,11.6024,11.6024,30600.0
2011-02-02 12:20:00,16.16,16.16,16.07,16.07,64200.0,11.6096,11.6096,11.5449,11.5449,64200.0
2011-02-02 12:30:00,16.07,16.19,16.07,16.13,65800.0,11.5449,11.6311,11.5449,11.588,65800.0
2011-02-02 12:40:00,16.18,16.21,16.18,16.2,34600.0,11.6239,11.6455,11.6239,11.6383,34600.0
2011-02-02 12:50:00,16.2,16.2,16.15,16.19,41000.0,11.6383,11.6383,11.6024,11.6311,41000.0
2011-02-02 13:00:00,16.19,16.2,16.15,16.15,18400.0,11.6311,11.6383,11.6024,11.6024,18400.0
2011-02-02 13:10:00,16.15,16.17,16.13,16.17,20400.0,11.6024,11.6168,11.588,11.6168,20400.0
2011-02-02 13:20:00,16.16,16.18,16.15,16.15,17600.0,11.6096,11.6239,11.6024,11.6024,17600.0
2011-02-02 13:30:00,16.15,16.15,16.1,16.1,23600.0,11.6024,11.6024,11.5665,11.5665,23600.0
2011-02-02 13:40:00,16.1,16.11,16.07,16.11,25800.0,11.5665,11.5737,11.5449,11.5737,25800.0
2011-02-02 13:50:00,16.11,16.12,16.11,16.11,21600.0,11.5737,11.5808,11.5737,11.5737,21600.0
2011-02-02 14:00:00,16.11,16.11,16.08,16.09,39400.0,11.5737,11.5737,11.5521,11.5593,39400.0
2011-02-02 14:10:00,16.09,16.11,16.09,16.11,50000.0,11.5593,11.5737,11.5593,11.5737,50000.0
2011-02-02 14:20:00,16.11,16.16,16.1,16.15,31800.0,11.5737,11.6096,11.5665,11.6024,31800.0
2011-02-02 14:30:00,16.15,16.15,16.1,16.12,76000.0,11.6024,11.6024,11.5665,11.5808,76000.0
2011-02-02 14:40:00,16.11,16.14,16.11,16.11,34000.0,11.5737,11.5952,11.5737,11.5737,34000.0
2011-02-02 14:50:00,16.11,16.14,16.11,16.11,37000.0,11.5737,11.5952,11.5737,11.5737,37000.0
2011-02-02 15:00:00,16.11,16.15,16.1,16.15,49200.0,11.5737,11.6024,11.5665,11.6024,49200.0
2011-02-02 15:10:00,16.15,16.15,16.11,16.11,75600.0,11.6024,11.6024,11.5737,11.5737,75600.0
2011-02-02 15:20:00,16.11,16.13,16.1,16.11,83800.0,11.5737,11.588,11.5665,11.5737,83800.0
2011-02-02 15:30:00,16.11,16.12,16.1,16.11,119800.0,11.5737,11.5808,11.5665,11.5737,119800.0
2011-02-02 15:40:00,16.11,16.12,16.1,16.11,137800.0,11.5737,11.5808,11.5665,11.5737,137800.0
2011-02-02 15:50:00,16.11,16.13,16.11,16.11,312200.0,11.5737,11.588,11.5737,11.5737,312200.0
2011-02-03 09:30:00,16.11,16.33,16.1,16.22,124200.0,11.5737,11.7317,11.5665,11.6527,124200.0
2011-02-03 09:40:00,16.22,16.3,16.11,16.25,79200.0,11.6527,11.7102,11.5737,11.6742,79200.0
2011-02-03 09:50:00,16.24,16.31,16.23,16.31,80400.0,11.667,11.7173,11.6599,11.7173,80400.0
2011-02-03 10:00:00,16.32,16.36,16.3,16.32,74200.0,11.7245,11.7533,11.7102,11.7245,74200.0
2011-02-03 10:10:00,16.31,16.31,16.23,16.28,74800.0,11.7173,11.7173,11.6599,11.6958,74800.0
2011-02-03 10:20:00,16.29,16.37,16.27,16.36,67800.0,11.703,11.7604,11.6886,11.7533,67800.0
2011-02-03 10:30:00,16.36,16.46,16.34,16.44,113800.0,11.7533,11.8251,11.7389,11.8107,113800.0
2011-02-03 10:40:00,16.43,16.5,16.41,16.47,80600.0,11.8035,11.8538,11.7892,11.8323,80600.0
2011-02-03 10:50:00,16.46,16.51,16.45,16.5,54000.0,11.8251,11.861,11.8179,11.8538,54000.0
2011-02-03 11:00:00,16.5,16.5,16.45,16.48,32400.0,11.8538,11.8538,11.8179,11.8395,32400.0
2011-02-03 11:10:00,16.48,16.49,16.45,16.49,24800.0,11.8395,11.8466,11.8179,11.8466,24800.0
2011-02-03 11:20:00,16.47,16.57,16.47,16.56,38000.0,11.8323,11.9041,11.8323,11.8969,38000.0
2011-02-03 11:30:00,16.56,16.67,16.56,16.63,44600.0,11.8969,11.976,11.8969,11.9472,44600.0
2011-02-03 11:40:00,16.63,16.65,16.59,16.61,30800.0,11.9472,11.9616,11.9185,11.9329,30800.0
2011-02-03 11:50:00,16.59,16.61,16.59,16.61,14400.0,11.9185,11.9329,11.9185,11.9329,14400.0
2011-02-03 12:00:00,16.61,16.63,16.54,16.54,33200.0,11.9329,11.9472,11.8826,11.8826,33200.0
2011-02-03 12:10:00,16.54,16.58,16.54,16.56,30400.0,11.8826,11.9113,11.8826,11.8969,30400.0
2011-02-03 12:20:00,16.56,16.6,16.55,16.6,34000.0,11.8969,11.9257,11.8898,11.9257,34000.0
2011-02-03 12:30:00,16.6,16.62,16.59,16.61,36400.0,11.9257,11.94,11.9185,11.9329,36400.0
2011-02-03 12:40:00,16.61,16.66,16.61,16.66,63000.0,11.9329,11.9688,11.9329,11.9688,63000.0
2011-02-03 12:50:00,16.66,16.71,16.65,16.7,52800.0,11.9688,12.0047,11.9616,11.9975,52800.0
2011-02-03 13:00:00,16.7,16.73,16.7,16.72,49600.0,11.9975,12.0191,11.9975,12.0119,49600.0
2011-02-03 13:10:00,16.72,16.73,16.7,16.7,26200.0,12.0119,12.0191,11.9975,11.9975,26200.0
2011-02-03 13:20:00,16.7,16.71,16.69,16.7,24000.0,11.9975,12.0047,11.9903,11.9975,24000.0
2011-02-03 13:30:00,16.7,16.7,16.68,16.68,17800.0,11.9975,11.9975,11.9831,11.9831,17800.0
2011-02-03 13:40:00,16.68,16.72,16.68,16.72,44600.0,11.9831,12.0119,11.9831,12.0119,44600.0
2011-02-03 13:50:00,16.71,16.75,16.71,16.72,53400.0,12.0047,12.0334,12.0047,12.0119,53400.0
2011-02-03 14:00:00,16.72,16.73,16.68,16.71,68600.0,12.0119,12.0191,11.9831,12.0047,68600.0
2011-02-03 14:10:00,16.71,16.71,16.67,16.68,56000.0,12.0047,12.0047,11.976,11.9831,56000.0
2011-02-03 14:20:00,16.68,16.72,16.68,16.71,43000.0,11.9831,12.0119,11.9831,12.0047,43000.0
2011-02-03 14:30:00,16.71,16.73,16.68,16.71,41400.0,12.0047,12.0191,11.9831,12.0047,41400.0
2011-02-03 14:40:00,16.71,16.73,16.68,16.73,28400.0,12.0047,12.0191,11.9831,12.0191,28400.0
2011-02-03 14:50:00,16.73,16.79,16.72,16.77,60200.0,12.0191,12.0622,12.0119,12.0478,60200.0
2011-02-03 15:00:00,16.77,16.82,16.77,16.8,53200.0,12.0478,12.0837,12.0478,12.0694,53200.0
2011-02-03 15:10:00,16.8,16.81,16.79,16.8,61400.0,12.0694,12.0765,12.0622,12.0694,61400.0
2011-02-03 15:20:00,16.79,16.8,16.75,16.78,62800.0,12.0622,12.0694,12.0334,12.055,62800.0
2011-02-03 15:30:00,16.78,16.82,16.78,16.79,115800.0,12.055,12.0837,12.055,12.0622,115800.0
2011-02-03 15:40:00,16.79,16.82,16.75,16.81,143000.0,12.0622,12.0837,12.0334,12.0765,143000.0
2011-02-03 15:50:00,16.81,16.84,16.8,16.81,357200.0,12.0765,12.0981,12.0694,12.0765,357200.0
2011-02-04 09:30:00,16.83,16.98,16.79,16.89,57600.0,12.0909,12.1987,12.0622,12.134,57600.0
2011-02-04 09:40:00,16.9,16.99,16.88,16.99,48200.0,12.1412,12.2059,12.1268,12.2059,48200.0
2011-02-04 09:50:00,16.99,17.11,16.99,17.1,53800.0,12.2059,12.2921,12.2059,12.2849,53800.0
2011-02-04 10:00:00,17.1,17.2,17.1,17.18,93200.0,12.2849,12.3567,12.2849,12.3424,93200.0
2011-02-04 10:10:00,17.18,17.18,17.02,17.02,119800.0,12.3424,12.3424,12.2274,12.2274,119800.0
2011-02-04 10:20:00,17.03,17.1,17.0,17.1,83600.0,12.2346,12.2849,12.213,12.2849,83600.0
2011-02-04 10:30:00,17.09,17.13,17.0,17.02,74000.0,12.2777,12.3064,12.213,12.2274,74000.0
2011-02-04 10:40:00,17.01,17.02,16.97,16.99,65600.0,12.2202,12.2274,12.1915,12.2059,65600.0
2011-02-04 10:50:00,17.0,17.0,16.95,16.95,93600.0,12.213,12.213,12.1771,12.1771,93600.0
2011-02-04 11:00:00,16.93,16.94,16.89,16.92,76400.0,12.1628,12.1699,12.134,12.1556,76400.0
2011-02-04 11:10:00,16.91,16.91,16.88,16.9,33400.0,12.1484,12.1484,12.1268,12.1412,33400.0
2011-02-04 11:20:00,16.9,16.99,16.9,16.99,78000.0,12.1412,12.2059,12.1412,12.2059,78000.0
2011-02-04 11:30:00,16.99,16.99,16.96,16.98,34800.0,12.2059,12.2059,12.1843,12.1987,34800.0
2011-02-04 11:40:00,16.98,17.0,16.98,16.99,35000.0,12.1987,12.213,12.1987,12.2059,35000.0
2011-02-04 11:50:00,16.99,17.0,16.98,16.98,34400.0,12.2059,12.213,12.1987,12.1987,34400.0
2011-02-04 12:00:00,16.99,17.02,16.99,17.01,24600.0,12.2059,12.2274,12.2059,12.2202,24600.0
2011-02-04 12:10:00,17.01,17.02,17.0,17.0,51000.0,12.2202,12.2274,12.213,12.213,51000.0
2011-02-04 12:20:00,17.0,17.01,17.0,17.0,39000.0,12.213,12.2202,12.213,12.213,39000.0
2011-02-04 12:30:00,17.01,17.04,17.0,17.03,25600.0,12.2202,12.2418,12.213,12.2346,25600.0
2011-02-04 12:40:00,17.04,17.05,17.02,17.04,26400.0,12.2418,12.249,12.2274,12.2418,26400.0
2011-02-04 12:50:00,17.04,17.04,17.02,17.03,21600.0,12.2418,12.2418,12.2274,12.2346,21600.0
2011-02-04 13:00:00,17.03,17.08,17.02,17.08,27400.0,12.2346,12.2705,12.2274,12.2705,27400.0
2011-02-04 13:10:00,17.08,17.1,17.04,17.06,90600.0,12.2705,12.2849,12.2418,12.2561,90600.0
2011-02-04 13:20:00,17.06,17.13,17.06,17.1,28600.0,12.2561,12.3064,12.2561,12.2849,28600.0
2011-02-04 13:30:00,17.1,17.14,17.08,17.14,42000.0,12.2849,12.3136,12.2705,12.3136,42000.0
2011-02-04 13:40:00,17.14,17.15,17.11,17.14,20800.0,12.3136,12.3208,12.2921,12.3136,20800.0
2011-02-04 13:50:00,17.15,17.18,17.14,17.17,27400.0,12.3208,12.3424,12.3136,12.3352,27400.0
2011-02-04 14:00:00,17.17,17.17,17.13,17.14,59600.0,12.3352,12.3352,12.3064,12.3136,59600.0
2011-02-04 14:10:00,17.15,17.16,17.13,17.15,33400.0,12.3208,12.328,12.3064,12.3208,33400.0
2011-02-04 14:20:00,17.15,17.17,17.14,17.16,33400.0,12.3208,12.3352,12.3136,12.328,33400.0
2011-02-04 14:30:00,17.16,17.17,17.15,17.16,61800.0,12.328,12.3352,12.3208,12.328,61800.0
2011-02-04 14:40:00,17.16,17.18,17.15,17.16,113200.0,12.328,12.3424,12.3208,12.328,113200.0
2011-02-04 14:50:00,17.16,17.18,17.16,17.17,52600.0,12.328,12.3424,12.328,12.3352,52600.0
2011-02-04 15:00:00,17.17,17.18,17.16,17.17,60200.0,12.3352,12.3424,12.328,12.3352,60200.0
2011-02-04 15:10:00,17.17,17.18,17.17,17.18,56600.0,12.3352,12.3424,12.3352,12.3424,56600.0
2011-02-04 15:20:00,17.18,17.24,17.18,17.22,105400.0,12.3424,12.3855,12.3424,12.3711,105400.0
2011-02-04 15:30:00,17.23,17.26,17.22,17.24,128800.0,12.3783,12.3998,12.3711,12.3855,128800.0
2011-02-04 15:40:00,17.24,17.28,17.21,17.24,218600.0,12.3855,12.4142,12.3639,12.3855,218600.0
2011-02-04 15:50:00,17.24,17.25,17.21,17.24,284600.0,12.3855,12.3926,12.3639,12.3855,284600.0
2011-02-07 09:30:00,17.28,17.29,17.21,17.24,24200.0,12.4142,12.4214,12.3639,12.3855,24200.0
2011-02-07 09:40:00,17.24,17.31,17.2,17.29,45400.0,12.3855,12.4357,12.3567,12.4214,45400.0
2011-02-07 09:50:00,17.3,17.3,17.23,17.27,28800.0,12.4286,12.4286,12.3783,12.407,28800.0
2011-02-07 10:00:00,17.28,17.3,17.24,17.24,40000.0,12.4142,12.4286,12.3855,12.3855,40000.0
2011-02-07 10:10:00,17.24,17.28,17.24,17.28,34800.0,12.3855,12.4142,12.3855,12.4142,34800.0
2011-02-07 10:20:00,17.27,17.32,17.25,17.3,41800.0,12.407,12.4429,12.3926,12.4286,41800.0
2011-02-07 10:30:00,17.3,17.34,17.27,17.34,34400.0,12.4286,12.4573,12.407,12.4573,34400.0
2011-02-07 10:40:00,17.34,17.38,17.33,17.33,39400.0,12.4573,12.486,12.4501,12.4501,39400.0
2011-02-07 10:50:00,17.33,17.36,17.3,17.35,39000.0,12.4501,12.4717,12.4286,12.4645,39000.0
2011-02-07 11:00:00,17.35,17.36,17.29,17.29,39800.0,12.4645,12.4717,12.4214,12.4214,39800.0
2011-02-07 11:10:00,17.29,17.31,17.26,17.26,33200.0,12.4214,12.4357,12.3998,12.3998,33200.0
2011-02-07 11:20:00,17.27,17.27,17.25,17.27,21400.0,12.407,12.407,12.3926,12.407,21400.0
2011-02-07 11:30:00,17.27,17.35,17.27,17.35,18600.0,12.407,12.4645,12.407,12.4645,18600.0
2011-02-07 11:40:00,17.35,17.39,17.35,17.39,48400.0,12.4645,12.4932,12.4645,12.4932,48400.0
2011-02-07 11:50:00,17.38,17.4,17.38,17.38,20200.0,12.486,12.5004,12.486,12.486,20200.0
2011-02-07 12:00:00,17.38,17.41,17.36,17.38,16600.0,12.486,12.5076,12.4717,12.486,16600.0
2011-02-07 12:10:00,17.37,17.4,17.37,17.4,23800.0,12.4789,12.5004,12.4789,12.5004,23800.0
2011-02-07 12:20:00,17.39,17.39,17.35,17.38,22000.0,12.4932,12.4932,12.4645,12.486,22000.0
2011-02-07 12:30:00,17.38,17.38,17.37,17.38,12400.0,12.486,12.486,12.4789,12.486,12400.0
2011-02-07 12:40:00,17.38,17.4,17.38,17.38,20000.0,12.486,12.5004,12.486,12.486,20000.0
2011-02-07 12:50:00,17.38,17.39,17.36,17.37,13600.0,12.486,12.4932,12.4717,12.4789,13600.0
2011-02-07 13:00:00,17.37,17.38,17.36,17.38,11800.0,12.4789,12.486,12.4717,12.486,11800.0
2011-02-07 13:10:00,17.38,17.39,17.37,17.38,10800.0,12.486,12.4932,12.4789,12.486,10800.0
2011-02-07 13:20:00,17.38,17.4,17.36,17.38,21000.0,12.486,12.5004,12.4717,12.486,21000.0
2011-02-07 13:30:00,17.38,17.39,17.36,17.38,27600.0,12.486,12.4932,12.4717,12.486,27600.0
2011-02-07 13:40:00,17.38,17.39,17.37,17.38,12000.0,12.486,12.4932,12.4789,12.486,12000.0
2011-02-07 13:50:00,17.38,17.39,17.37,17.38,19200.0,12.486,12.4932,12.4789,12.486,19200.0
2011-02-07 14:00:00,17.38,17.38,17.37,17.38,49600.0,12.486,12.486,12.4789,12.486,49600.0
2011-02-07 14:10:00,17.38,17.4,17.37,17.39,33800.0,12.486,12.5004,12.4789,12.4932,33800.0
2011-02-07 14:20:00,17.4,17.4,17.35,17.35,30000.0,12.5004,12.5004,12.4645,12.4645,30000.0
2011-02-07 14:30:00,17.35,17.39,17.35,17.38,36200.0,12.4645,12.4932,12.4645,12.486,36200.0
2011-02-07 14:40:00,17.38,17.39,17.37,17.38,28000.0,12.486,12.4932,12.4789,12.486,28000.0
2011-02-07 14:50:00,17.38,17.39,17.37,17.39,72000.0,12.486,12.4932,12.4789,12.4932,72000.0
2011-02-07 15:00:00,17.39,17.39,17.37,17.39,35600.0,12.4932,12.4932,12.4789,12.4932,35600.0
2011-02-07 15:10:00,17.39,17.39,17.37,17.38,111200.0,12.4932,12.4932,12.4789,12.486,111200.0
2011-02-07 15:20:00,17.38,17.39,17.37,17.38,97600.0,12.486,12.4932,12.4789,12.486,97600.0
2011-02-07 15:30:00,17.38,17.39,17.37,17.38,80200.0,12.486,12.4932,12.4789,12.486,80200.0
2011-02-07 15:40:00,17.38,17.39,17.37,17.38,104200.0,12.486,12.4932,12.4789,12.486,104200.0
2011-02-07 15:50:00,17.39,17.41,17.37,17.41,176400.0,12.4932,12.5076,12.4789,12.5076,176400.0
2011-02-08 09:30:00,17.4,17.44,17.37,17.38,36200.0,12.5004,12.5291,12.4789,12.486,36200.0
2011-02-08 09:40:00,17.38,17.43,17.37,17.4,145600.0,12.486,12.522,12.4789,12.5004,145600.0
2011-02-08 09:50:00,17.4,17.41,17.38,17.41,31400.0,12.5004,12.5076,12.486,12.5076,31400.0
2011-02-08 10:00:00,17.4,17.41,17.34,17.39,102800.0,12.5004,12.5076,12.4573,12.4932,102800.0
2011-02-08 10:10:00,17.4,17.48,17.4,17.48,54200.0,12.5004,12.5579,12.5004,12.5579,54200.0
2011-02-08 10:20:00,17.48,17.54,17.47,17.49,65000.0,12.5579,12.601,12.5507,12.5651,65000.0
2011-02-08 10:30:00,17.48,17.48,17.41,17.41,27400.0,12.5579,12.5579,12.5076,12.5076,27400.0
2011-02-08 10:40:00,17.41,17.49,17.41,17.47,32600.0,12.5076,12.5651,12.5076,12.5507,32600.0
2011-02-08 10:50:00,17.47,17.48,17.4,17.4,30800.0,12.5507,12.5579,12.5004,12.5004,30800.0
2011-02-08 11:00:00,17.4,17.42,17.36,17.4,37400.0,12.5004,12.5148,12.4717,12.5004,37400.0
2011-02-08 11:10:00,17.4,17.42,17.36,17.37,25000.0,12.5004,12.5148,12.4717,12.4789,25000.0
2011-02-08 11:20:00,17.37,17.4,17.37,17.38,33000.0,12.4789,12.5004,12.4789,12.486,33000.0
2011-02-08 11:30:00,17.39,17.49,17.39,17.46,29000.0,12.4932,12.5651,12.4932,12.5435,29000.0
2011-02-08 11:40:00,17.46,17.5,17.46,17.5,29800.0,12.5435,12.5722,12.5435,12.5722,29800.0
2011-02-08 11:50:00,17.5,17.53,17.47,17.51,35000.0,12.5722,12.5938,12.5507,12.5794,35000.0
2011-02-08 12:00:00,17.5,17.53,17.46,17.48,33000.0,12.5722,12.5938,12.5435,12.5579,33000.0
2011-02-08 12:10:00,17.48,17.49,17.43,17.46,19600.0,12.5579,12.5651,12.522,12.5435,19600.0
2011-02-08 12:20:00,17.46,17.48,17.43,17.46,15800.0,12.5435,12.5579,12.522,12.5435,15800.0
2011-02-08 12:30:00,17.45,17.45,17.43,17.43,17200.0,12.5363,12.5363,12.522,12.522,17200.0
2011-02-08 12:40:00,17.43,17.49,17.43,17.48,76800.0,12.522,12.5651,12.522,12.5579,76800.0
2011-02-08 12:50:00,17.48,17.5,17.45,17.46,30000.0,12.5579,12.5722,12.5363,12.5435,30000.0
2011-02-08 13:00:00,17.46,17.46,17.43,17.46,55200.0,12.5435,12.5435,12.522,12.5435,55200.0
2011-02-08 13:10:00,17.46,17.47,17.44,17.47,62200.0,12.5435,12.5507,12.5291,12.5507,62200.0
2011-02-08 13:20:00,17.47,17.48,17.45,17.45,16600.0,12.5507,12.5579,12.5363,12.5363,16600.0
2011-02-08 13:30:00,17.45,17.48,17.45,17.48,38800.0,12.5363,12.5579,12.5363,12.5579,38800.0
2011-02-08 13:40:00,17.48,17.5,17.46,17.47,23000.0,12.5579,12.5722,12.5435,12.5507,23000.0
2011-02-08 13:50:00,17.47,17.49,17.44,17.44,35600.0,12.5507,12.5651,12.5291,12.5291,35600.0
2011-02-08 14:00:00,17.45,17.49,17.44,17.46,23200.0,12.5363,12.5651,12.5291,12.5435,23200.0
2011-02-08 14:10:00,17.47,17.47,17.46,17.46,26800.0,12.5507,12.5507,12.5435,12.5435,26800.0
2011-02-08 14:20:00,17.46,17.47,17.45,17.46,35800.0,12.5435,12.5507,12.5363,12.5435,35800.0
2011-02-08 14:30:00,17.46,17.49,17.46,17.49,30200.0,12.5435,12.5651,12.5435,12.5651,30200.0
2011-02-08 14:40:00,17.49,17.5,17.48,17.49,31200.0,12.5651,12.5722,12.5579,12.5651,31200.0
2011-02-08 14:50:00,17.49,17.49,17.46,17.48,31400.0,12.5651,12.5651,12.5435,12.5579,31400.0
2011-02-08 15:00:00,17.47,17.5,17.46,17.5,41600.0,12.5507,12.5722,12.5435,12.5722,41600.0
2011-02-08 15:10:00,17.5,17.5,17.46,17.46,59200.0,12.5722,12.5722,12.5435,12.5435,59200.0
2011-02-08 15:20:00,17.47,17.48,17.46,17.47,63200.0,12.5507,12.5579,12.5435,12.5507,63200.0
2011-02-08 15:30:00,17.46,17.48,17.46,17.47,68400.0,12.5435,12.5579,12.5435,12.5507,68400.0
2011-02-08 15:40:00,17.47,17.48,17.46,17.47,99200.0,12.5507,12.5579,12.5435,12.5507,99200.0
2011-02-08 15:50:00,17.47,17.49,17.46,17.47,202400.0,12.5507,12.5651,12.5435,12.5507,202400.0
2011-02-09 09:30:00,17.43,17.55,17.41,17.5,21800.0,12.522,12.6082,12.5076,12.5722,21800.0
2011-02-09 09:40:00,17.48,17.58,17.48,17.57,44800.0,12.5579,12.6297,12.5579,12.6225,44800.0
2011-02-09 09:50:00,17.57,17.74,17.57,17.73,107400.0,12.6225,12.7447,12.6225,12.7375,107400.0
2011-02-09 10:00:00,17.73,17.91,17.73,17.91,119600.0,12.7375,12.8668,12.7375,12.8668,119600.0
2011-02-09 10:10:00,17.91,17.93,17.86,17.88,125000.0,12.8668,12.8812,12.8309,12.8452,125000.0
2011-02-09 10:20:00,17.88,17.95,17.87,17.93,90600.0,12.8452,12.8955,12.8381,12.8812,90600.0
2011-02-09 10:30:00,17.93,18.0,17.93,18.0,73600.0,12.8812,12.9315,12.8812,12.9315,73600.0
2011-02-09 10:40:00,17.99,18.05,17.95,17.99,103600.0,12.9243,12.9674,12.8955,12.9243,103600.0
2011-02-09 10:50:00,17.99,17.99,17.91,17.95,89600.0,12.9243,12.9243,12.8668,12.8955,89600.0
2011-02-09 11:00:00,17.95,17.99,17.95,17.97,40000.0,12.8955,12.9243,12.8955,12.9099,40000.0
2011-02-09 11:10:00,17.97,17.97,17.87,17.89,62400.0,12.9099,12.9099,12.8381,12.8524,62400.0
2011-02-09 11:20:00,17.9,17.95,17.88,17.9,57400.0,12.8596,12.8955,12.8452,12.8596,57400.0
2011-02-09 11:30:00,17.91,17.95,17.91,17.93,33800.0,12.8668,12.8955,12.8668,12.8812,33800.0
2011-02-09 11:40:00,17.93,18.0,17.92,18.0,33800.0,12.8812,12.9315,12.874,12.9315,33800.0
2011-02-09 11:50:00,18.0,18.0,17.93,17.94,43800.0,12.9315,12.9315,12.8812,12.8884,43800.0
2011-02-09 12:00:00,17.93,17.98,17.93,17.98,38200.0,12.8812,12.9171,12.8812,12.9171,38200.0
2011-02-09 12:10:00,17.98,17.98,17.91,17.94,36000.0,12.9171,12.9171,12.8668,12.8884,36000.0
2011-02-09 12:20:00,17.94,17.99,17.92,17.99,333800.0,12.8884,12.9243,12.874,12.9243,333800.0
2011-02-09 12:30:00,17.99,18.02,17.98,18.0,39800.0,12.9243,12.9458,12.9171,12.9315,39800.0
2011-02-09 12:40:00,18.02,18.04,18.0,18.04,35400.0,12.9458,12.9602,12.9315,12.9602,35400.0
2011-02-09 12:50:00,18.03,18.04,18.0,18.0,27200.0,12.953,12.9602,12.9315,12.9315,27200.0
2011-02-09 13:00:00,18.0,18.07,18.0,18.07,46800.0,12.9315,12.9817,12.9315,12.9817,46800.0
2011-02-09 13:10:00,18.07,18.11,18.06,18.11,23600.0,12.9817,13.0105,12.9746,13.0105,23600.0
2011-02-09 13:20:00,18.11,18.17,18.11,18.17,49600.0,13.0105,13.0536,13.0105,13.0536,49600.0
2011-02-09 13:30:00,18.17,18.23,18.17,18.23,85600.0,13.0536,13.0967,13.0536,13.0967,85600.0
2011-02-09 13:40:00,18.23,18.25,18.21,18.25,153200.0,13.0967,13.1111,13.0823,13.1111,153200.0
2011-02-09 13:50:00,18.24,18.3,18.22,18.29,170600.0,13.1039,13.147,13.0895,13.1398,170600.0
2011-02-09 14:00:00,18.29,18.31,18.22,18.22,238000.0,13.1398,13.1542,13.0895,13.0895,238000.0
2011-02-09 14:10:00,18.22,18.27,18.21,18.27,206400.0,13.0895,13.1254,13.0823,13.1254,206400.0
2011-02-09 14:20:00,18.26,18.3,18.25,18.28,203200.0,13.1182,13.147,13.1111,13.1326,203200.0
2011-02-09 14:30:00,18.27,18.3,18.24,18.28,84400.0,13.1254,13.147,13.1039,13.1326,84400.0
2011-02-09 14:40:00,18.28,18.33,18.25,18.31,200400.0,13.1326,13.1685,13.1111,13.1542,200400.0
2011-02-09 14:50:00,18.31,18.35,18.29,18.3,137200.0,13.1542,13.1829,13.1398,13.147,137200.0
2011-02-09 15:00:00,18.3,18.31,18.29,18.3,105000.0,13.147,13.1542,13.1398,13.147,105000.0
2011-02-09 15:10:00,18.3,18.34,18.3,18.31,100600.0,13.147,13.1757,13.147,13.1542,100600.0
2011-02-09 15:20:00,18.31,18.33,18.3,18.32,97400.0,13.1542,13.1685,13.147,13.1613,97400.0
2011-02-09 15:30:00,18.32,18.43,18.31,18.42,194800.0,13.1613,13.2404,13.1542,13.2332,194800.0
2011-02-09 15:40:00,18.42,18.49,18.41,18.44,500000.0,13.2332,13.2835,13.226,13.2476,500000.0
2011-02-09 15:50:00,18.44,18.49,18.42,18.49,532800.0,13.2476,13.2835,13.2332,13.2835,532800.0
2011-02-10 09:30:00,18.36,18.65,18.36,18.54,215000.0,13.1901,13.3984,13.1901,13.3194,215000.0
2011-02-10 09:40:00,18.54,18.59,18.48,18.59,130000.0,13.3194,13.3553,13.2763,13.3553,130000.0
2011-02-10 09:50:00,18.58,18.65,18.48,18.49,126800.0,13.3481,13.3984,13.2763,13.2835,126800.0
2011-02-10 10:00:00,18.49,18.56,18.48,18.5,123600.0,13.2835,13.3338,13.2763,13.2907,123600.0
2011-02-10 10:10:00,18.5,18.58,18.49,18.55,113800.0,13.2907,13.3481,13.2835,13.3266,113800.0
2011-02-10 10:20:00,18.56,18.58,18.47,18.53,81800.0,13.3338,13.3481,13.2691,13.3122,81800.0
2011-02-10 10:30:00,18.55,18.55,18.49,18.5,67800.0,13.3266,13.3266,13.2835,13.2907,67800.0
2011-02-10 10:40:00,18.5,18.61,18.49,18.59,47600.0,13.2907,13.3697,13.2835,13.3553,47600.0
2011-02-10 10:50:00,18.58,18.64,18.49,18.6,190800.0,13.3481,13.3912,13.2835,13.3625,190800.0
2011-02-10 11:00:00,18.6,18.62,18.49,18.53,105600.0,13.3625,13.3769,13.2835,13.3122,105600.0
2011-02-10 11:10:00,18.53,18.53,18.49,18.5,126200.0,13.3122,13.3122,13.2835,13.2907,126200.0
2011-02-10 11:20:00,18.5,18.52,18.49,18.52,51400.0,13.2907,13.305,13.2835,13.305,51400.0
2011-02-10 11:30:00,18.53,18.56,18.5,18.51,80800.0,13.3122,13.3338,13.2907,13.2978,80800.0
2011-02-10 11:40:00,18.51,18.52,18.5,18.5,36400.0,13.2978,13.305,13.2907,13.2907,36400.0
2011-02-10 11:50:00,18.5,18.53,18.49,18.52,128400.0,13.2907,13.3122,13.2835,13.305,128400.0
2011-02-10 12:00:00,18.53,18.53,18.5,18.5,52400.0,13.3122,13.3122,13.2907,13.2907,52400.0
2011-02-10 12:10:00,18.5,18.5,18.49,18.5,139600.0,13.2907,13.2907,13.2835,13.2907,139600.0
2011-02-10 12:20:00,18.5,18.52,18.49,18.5,49600.0,13.2907,13.305,13.2835,13.2907,49600.0
2011-02-10 12:30:00,18.5,18.5,18.49,18.5,124800.0,13.2907,13.2907,13.2835,13.2907,124800.0
2011-02-10 12:40:00,18.5,18.5,18.49,18.5,47600.0,13.2907,13.2907,13.2835,13.2907,47600.0
2011-02-10 12:50:00,18.5,18.5,18.49,18.5,37800.0,13.2907,13.2907,13.2835,13.2907,37800.0
2011-02-10 13:00:00,18.5,18.5,18.49,18.5,72200.0,13.2907,13.2907,13.2835,13.2907,72200.0
2011-02-10 13:10:00,18.5,18.59,18.49,18.57,85600.0,13.2907,13.3553,13.2835,13.341,85600.0
2011-02-10 13:20:00,18.56,18.58,18.5,18.5,37400.0,13.3338,13.3481,13.2907,13.2907,37400.0
2011-02-10 13:30:00,18.51,18.56,18.5,18.51,44400.0,13.2978,13.3338,13.2907,13.2978,44400.0
2011-02-10 13:40:00,18.51,18.61,18.51,18.61,90000.0,13.2978,13.3697,13.2978,13.3697,90000.0
2011-02-10 13:50:00,18.59,18.61,18.53,18.56,135400.0,13.3553,13.3697,13.3122,13.3338,135400.0
2011-02-10 14:00:00,18.56,18.64,18.55,18.64,50000.0,13.3338,13.3912,13.3266,13.3912,50000.0
2011-02-10 14:10:00,18.64,18.65,18.6,18.61,98600.0,13.3912,13.3984,13.3625,13.3697,98600.0
2011-02-10 14:20:00,18.61,18.68,18.6,18.65,124600.0,13.3697,13.42,13.3625,13.3984,124600.0
2011-02-10 14:30:00,18.64,18.68,18.63,18.68,108000.0,13.3912,13.42,13.3841,13.42,108000.0
2011-02-10 14:40:00,18.68,18.68,18.64,18.64,72400.0,13.42,13.42,13.3912,13.3912,72400.0
2011-02-10 14:50:00,18.64,18.64,18.57,18.6,66000.0,13.3912,13.3912,13.341,13.3625,66000.0
2011-02-10 15:00:00,18.6,18.65,18.56,18.6,121200.0,13.3625,13.3984,13.3338,13.3625,121200.0
2011-02-10 15:10:00,18.6,18.67,18.58,18.64,124400.0,13.3625,13.4128,13.3481,13.3912,124400.0
2011-02-10 15:20:00,18.64,18.68,18.62,18.68,132600.0,13.3912,13.42,13.3769,13.42,132600.0
2011-02-10 15:30:00,18.68,18.77,18.68,18.75,203000.0,13.42,13.4846,13.42,13.4703,203000.0
2011-02-10 15:40:00,18.75,18.85,18.74,18.84,276600.0,13.4703,13.5421,13.4631,13.5349,276600.0
2011-02-10 15:50:00,18.83,18.84,18.7,18.79,572200.0,13.5277,13.5349,13.4343,13.499,572200.0
2011-02-11 09:30:00,18.68,18.69,18.61,18.61,47800.0,13.42,13.4272,13.3697,13.3697,47800.0
2011-02-11 09:40:00,18.62,18.73,18.61,18.73,50000.0,13.3769,13.4559,13.3697,13.4559,50000.0
2011-02-11 09:50:00,18.72,18.76,18.69,18.76,47800.0,13.4487,13.4775,13.4272,13.4775,47800.0
2011-02-11 10:00:00,18.76,18.82,18.75,18.79,71200.0,13.4775,13.5206,13.4703,13.499,71200.0
2011-02-11 10:10:00,18.79,18.83,18.79,18.82,40600.0,13.499,13.5277,13.499,13.5206,40600.0
2011-02-11 10:20:00,18.82,18.85,18.8,18.84,60200.0,13.5206,13.5421,13.5062,13.5349,60200.0
2011-02-11 10:30:00,18.84,18.87,18.83,18.86,39000.0,13.5349,13.5565,13.5277,13.5493,39000.0
2011-02-11 10:40:00,18.86,18.86,18.81,18.86,31200.0,13.5493,13.5493,13.5134,13.5493,31200.0
2011-02-11 10:50:00,18.86,18.86,18.81,18.82,28400.0,13.5493,13.5493,13.5134,13.5206,28400.0
2011-02-11 11:00:00,18.82,18.84,18.75,18.76,51000.0,13.5206,13.5349,13.4703,13.4775,51000.0
2011-02-11 11:10:00,18.75,18.81,18.75,18.77,64400.0,13.4703,13.5134,13.4703,13.4846,64400.0
2011-02-11 11:20:00,18.77,18.82,18.76,18.8,37800.0,13.4846,13.5206,13.4775,13.5062,37800.0
2011-02-11 11:30:00,18.8,18.83,18.75,18.79,36400.0,13.5062,13.5277,13.4703,13.499,36400.0
2011-02-11 11:40:00,18.8,18.86,18.79,18.86,41600.0,13.5062,13.5493,13.499,13.5493,41600.0
2011-02-11 11:50:00,18.85,18.91,18.85,18.9,74200.0,13.5421,13.5852,13.5421,13.578,74200.0
2011-02-11 12:00:00,18.9,18.96,18.9,18.95,66200.0,13.578,13.6211,13.578,13.6139,66200.0
2011-02-11 12:10:00,18.95,18.96,18.92,18.93,212200.0,13.6139,13.6211,13.5924,13.5996,212200.0
2011-02-11 12:20:00,18.93,18.93,18.84,18.85,41200.0,13.5996,13.5996,13.5349,13.5421,41200.0
2011-02-11 12:30:00,18.85,18.99,18.85,18.98,83400.0,13.5421,13.6427,13.5421,13.6355,83400.0
2011-02-11 12:40:00,18.97,19.03,18.97,19.01,113000.0,13.6283,13.6714,13.6283,13.6571,113000.0
2011-02-11 12:50:00,19.01,19.1,19.01,19.1,74800.0,13.6571,13.7217,13.6571,13.7217,74800.0
2011-02-11 13:00:00,19.09,19.09,18.98,19.0,87400.0,13.7145,13.7145,13.6355,13.6499,87400.0
2011-02-11 13:10:00,19.0,19.02,18.98,18.99,29400.0,13.6499,13.6642,13.6355,13.6427,29400.0
2011-02-11 13:20:00,18.99,19.02,18.97,18.99,37200.0,13.6427,13.6642,13.6283,13.6427,37200.0
2011-02-11 13:30:00,18.99,19.0,18.98,18.98,159600.0,13.6427,13.6499,13.6355,13.6355,159600.0
2011-02-11 13:40:00,18.97,18.97,18.92,18.93,37000.0,13.6283,13.6283,13.5924,13.5996,37000.0
2011-02-11 13:50:00,18.93,18.93,18.9,18.92,24400.0,13.5996,13.5996,13.578,13.5924,24400.0
2011-02-11 14:00:00,18.92,18.94,18.92,18.93,49000.0,13.5924,13.6068,13.5924,13.5996,49000.0
2011-02-11 14:10:00,18.93,18.95,18.9,18.95,41200.0,13.5996,13.6139,13.578,13.6139,41200.0
2011-02-11 14:20:00,18.95,18.95,18.93,18.95,35600.0,13.6139,13.6139,13.5996,13.6139,35600.0
2011-02-11 14:30:00,18.95,18.96,18.94,18.95,67200.0,13.6139,13.6211,13.6068,13.6139,67200.0
2011-02-11 14:40:00,18.95,18.99,18.94,18.98,40800.0,13.6139,13.6427,13.6068,13.6355,40800.0
2011-02-11 14:50:00,18.98,18.99,18.95,18.95,41200.0,13.6355,13.6427,13.6139,13.6139,41200.0
2011-02-11 15:00:00,18.94,18.99,18.94,18.97,44400.0,13.6068,13.6427,13.6068,13.6283,44400.0
2011-02-11 15:10:00,18.97,19.01,18.95,19.0,110800.0,13.6283,13.6571,13.6139,13.6499,110800.0
2011-02-11 15:20:00,19.0,19.02,19.0,19.0,39800.0,13.6499,13.6642,13.6499,13.6499,39800.0
2011-02-11 15:30:00,19.0,19.02,18.99,19.02,100600.0,13.6499,13.6642,13.6427,13.6642,100600.0
2011-02-11 15:40:00,19.02,19.02,18.98,19.0,96600.0,13.6642,13.6642,13.6355,13.6499,96600.0
2011-02-11 15:50:00,19.0,19.0,18.95,18.99,166400.0,13.6499,13.6499,13.6139,13.6427,166400.0
2011-02-14 09:30:00,19.0,19.14,18.99,19.07,69800.0,13.6499,13.7504,13.6427,13.7002,69800.0
2011-02-14 09:40:00,19.04,19.06,18.98,19.01,135000.0,13.6786,13.693,13.6355,13.6571,135000.0
2011-02-14 09:50:00,19.02,19.05,19.0,19.04,33600.0,13.6642,13.6858,13.6499,13.6786,33600.0
2011-02-14 10:00:00,19.03,19.05,19.0,19.0,48200.0,13.6714,13.6858,13.6499,13.6499,48200.0
2011-02-14 10:10:00,19.0,19.02,18.98,19.02,82000.0,13.6499,13.6642,13.6355,13.6642,82000.0
2011-02-14 10:20:00,19.01,19.04,18.99,19.0,65800.0,13.6571,13.6786,13.6427,13.6499,65800.0
2011-02-14 10:30:00,19.0,19.02,19.0,19.0,58600.0,13.6499,13.6642,13.6499,13.6499,58600.0
2011-02-14 10:40:00,19.0,19.02,19.0,19.0,130200.0,13.6499,13.6642,13.6499,13.6499,130200.0
2011-02-14 10:50:00,19.01,19.04,19.0,19.04,67800.0,13.6571,13.6786,13.6499,13.6786,67800.0
2011-02-14 11:00:00,19.04,19.07,19.02,19.03,50800.0,13.6786,13.7002,13.6642,13.6714,50800.0
2011-02-14 11:10:00,19.03,19.1,19.03,19.1,37400.0,13.6714,13.7217,13.6714,13.7217,37400.0
2011-02-14 11:20:00,19.1,19.1,19.09,19.09,26000.0,13.7217,13.7217,13.7145,13.7145,26000.0
2011-02-14 11:30:00,19.1,19.13,19.09,19.13,27400.0,13.7217,13.7433,13.7145,13.7433,27400.0
2011-02-14 11:40:00,19.13,19.15,19.13,19.14,48600.0,13.7433,13.7576,13.7433,13.7504,48600.0
2011-02-14 11:50:00,19.13,19.15,19.11,19.14,30600.0,13.7433,13.7576,13.7289,13.7504,30600.0
2011-02-14 12:00:00,19.14,19.14,19.1,19.12,20200.0,13.7504,13.7504,13.7217,13.7361,20200.0
2011-02-14 12:10:00,19.11,19.15,19.1,19.15,19000.0,13.7289,13.7576,13.7217,13.7576,19000.0
2011-02-14 12:20:00,19.15,19.17,19.11,19.11,20200.0,13.7576,13.772,13.7289,13.7289,20200.0
2011-02-14 12:30:00,19.11,19.13,19.1,19.11,22200.0,13.7289,13.7433,13.7217,13.7289,22200.0
2011-02-14 12:40:00,19.1,19.1,19.04,19.05,32800.0,13.7217,13.7217,13.6786,13.6858,32800.0
2011-02-14 12:50:00,19.05,19.09,19.05,19.08,26200.0,13.6858,13.7145,13.6858,13.7073,26200.0
2011-02-14 13:00:00,19.08,19.09,19.06,19.08,18600.0,13.7073,13.7145,13.693,13.7073,18600.0
2011-02-14 13:10:00,19.08,19.1,19.06,19.07,15400.0,13.7073,13.7217,13.693,13.7002,15400.0
2011-02-14 13:20:00,19.08,19.11,19.08,19.11,22800.0,13.7073,13.7289,13.7073,13.7289,22800.0
2011-02-14 13:30:00,19.1,19.11,19.1,19.11,11600.0,13.7217,13.7289,13.7217,13.7289,11600.0
2011-02-14 13:40:00,19.11,19.11,19.1,19.11,75600.0,13.7289,13.7289,13.7217,13.7289,75600.0
2011-02-14 13:50:00,19.11,19.11,19.1,19.11,30200.0,13.7289,13.7289,13.7217,13.7289,30200.0
2011-02-14 14:00:00,19.11,19.11,19.1,19.11,29800.0,13.7289,13.7289,13.7217,13.7289,29800.0
2011-02-14 14:10:00,19.1,19.11,19.1,19.11,52600.0,13.7217,13.7289,13.7217,13.7289,52600.0
2011-02-14 14:20:00,19.11,19.12,19.1,19.11,48000.0,13.7289,13.7361,13.7217,13.7289,48000.0
2011-02-14 14:30:00,19.12,19.13,19.1,19.11,71800.0,13.7361,13.7433,13.7217,13.7289,71800.0
2011-02-14 14:40:00,19.11,19.14,19.1,19.13,86400.0,13.7289,13.7504,13.7217,13.7433,86400.0
2011-02-14 14:50:00,19.13,19.13,19.1,19.12,59000.0,13.7433,13.7433,13.7217,13.7361,59000.0
2011-02-14 15:00:00,19.11,19.11,19.09,19.1,109400.0,13.7289,13.7289,13.7145,13.7217,109400.0
2011-02-14 15:10:00,19.1,19.11,19.1,19.11,107400.0,13.7217,13.7289,13.7217,13.7289,107400.0
2011-02-14 15:20:00,19.1,19.13,19.1,19.1,70600.0,13.7217,13.7433,13.7217,13.7217,70600.0
2011-02-14 15:30:00,19.11,19.11,19.1,19.11,117000.0,13.7289,13.7289,13.7217,13.7289,117000.0
2011-02-14 15:40:00,19.11,19.13,19.1,19.11,117200.0,13.7289,13.7433,13.7217,13.7289,117200.0
2011-02-14 15:50:00,19.12,19.13,19.1,19.11,182400.0,13.7361,13.7433,13.7217,13.7289,182400.0
2011-02-15 09:30:00,19.06,19.11,18.95,19.06,43800.0,13.693,13.7289,13.6139,13.693,43800.0
2011-02-15 09:40:00,19.06,19.14,19.06,19.13,79200.0,13.693,13.7504,13.693,13.7433,79200.0
2011-02-15 09:50:00,19.11,19.13,19.07,19.08,72000.0,13.7289,13.7433,13.7002,13.7073,72000.0
2011-02-15 10:00:00,19.09,19.11,19.05,19.06,95400.0,13.7145,13.7289,13.6858,13.693,95400.0
2011-02-15 10:10:00,19.06,19.09,19.04,19.06,112000.0,13.693,13.7145,13.6786,13.693,112000.0
2011-02-15 10:20:00,19.06,19.07,19.05,19.06,60200.0,13.693,13.7002,13.6858,13.693,60200.0
2011-02-15 10:30:00,19.06,19.06,19.05,19.05,198800.0,13.693,13.693,13.6858,13.6858,198800.0
2011-02-15 10:40:00,19.05,19.06,19.05,19.05,128200.0,13.6858,13.693,13.6858,13.6858,128200.0
2011-02-15 10:50:00,19.05,19.06,19.05,19.05,274800.0,13.6858,13.693,13.6858,13.6858,274800.0
2011-02-15 11:00:00,19.05,19.08,19.05,19.05,49800.0,13.6858,13.7073,13.6858,13.6858,49800.0
2011-02-15 11:10:00,19.05,19.06,19.05,19.05,132600.0,13.6858,13.693,13.6858,13.6858,132600.0
2011-02-15 11:20:00,19.06,19.06,18.98,19.0,119800.0,13.693,13.693,13.6355,13.6499,119800.0
2011-02-15 11:30:00,19.0,19.0,18.91,18.92,59200.0,13.6499,13.6499,13.5852,13.5924,59200.0
2011-02-15 11:40:00,18.92,18.93,18.81,18.86,69600.0,13.5924,13.5996,13.5134,13.5493,69600.0
2011-02-15 11:50:00,18.88,18.97,18.86,18.92,41200.0,13.5637,13.6283,13.5493,13.5924,41200.0
2011-02-15 12:00:00,18.91,18.93,18.89,18.9,28200.0,13.5852,13.5996,13.5708,13.578,28200.0
2011-02-15 12:10:00,18.9,18.9,18.86,18.88,20400.0,13.578,13.578,13.5493,13.5637,20400.0
2011-02-15 12:20:00,18.88,18.92,18.86,18.89,18800.0,13.5637,13.5924,13.5493,13.5708,18800.0
2011-02-15 12:30:00,18.89,18.91,18.84,18.86,28200.0,13.5708,13.5852,13.5349,13.5493,28200.0
2011-02-15 12:40:00,18.88,18.88,18.86,18.88,13400.0,13.5637,13.5637,13.5493,13.5637,13400.0
2011-02-15 12:50:00,18.88,18.89,18.88,18.88,11800.0,13.5637,13.5708,13.5637,13.5637,11800.0
2011-02-15 13:00:00,18.88,18.88,18.86,18.86,14600.0,13.5637,13.5637,13.5493,13.5493,14600.0
2011-02-15 13:10:00,18.86,18.89,18.85,18.86,34600.0,13.5493,13.5708,13.5421,13.5493,34600.0
2011-02-15 13:20:00,18.87,18.87,18.85,18.86,12000.0,13.5565,13.5565,13.5421,13.5493,12000.0
2011-02-15 13:30:00,18.86,18.89,18.86,18.88,55400.0,13.5493,13.5708,13.5493,13.5637,55400.0
2011-02-15 13:40:00,18.88,18.89,18.87,18.88,14200.0,13.5637,13.5708,13.5565,13.5637,14200.0
2011-02-15 13:50:00,18.87,18.88,18.87,18.87,17800.0,13.5565,13.5637,13.5565,13.5565,17800.0
2011-02-15 14:00:00,18.87,18.88,18.81,18.81,52200.0,13.5565,13.5637,13.5134,13.5134,52200.0
2011-02-15 14:10:00,18.81,18.82,18.75,18.8,57800.0,13.5134,13.5206,13.4703,13.5062,57800.0
2011-02-15 14:20:00,18.8,18.8,18.75,18.76,31000.0,13.5062,13.5062,13.4703,13.4775,31000.0
2011-02-15 14:30:00,18.76,18.82,18.75,18.81,35000.0,13.4775,13.5206,13.4703,13.5134,35000.0
2011-02-15 14:40:00,18.81,18.87,18.81,18.86,28600.0,13.5134,13.5565,13.5134,13.5493,28600.0
2011-02-15 14:50:00,18.86,18.89,18.86,18.88,18200.0,13.5493,13.5708,13.5493,13.5637,18200.0
2011-02-15 15:00:00,18.88,18.93,18.87,18.92,40600.0,13.5637,13.5996,13.5565,13.5924,40600.0
2011-02-15 15:10:00,18.92,18.92,18.87,18.88,31600.0,13.5924,13.5924,13.5565,13.5637,31600.0
2011-02-15 15:20:00,18.88,18.91,18.88,18.9,45400.0,13.5637,13.5852,13.5637,13.578,45400.0
2011-02-15 15:30:00,18.9,18.92,18.89,18.89,73200.0,13.578,13.5924,13.5708,13.5708,73200.0
2011-02-15 15:40:00,18.89,18.89,18.81,18.84,220000.0,13.5708,13.5708,13.5134,13.5349,220000.0
2011-02-15 15:50:00,18.83,18.84,18.7,18.73,862600.0,13.5277,13.5349,13.4343,13.4559,862600.0
2011-02-16 09:30:00,18.83,19.06,18.83,18.99,88000.0,13.5277,13.693,13.5277,13.6427,88000.0
2011-02-16 09:40:00,19.0,19.1,18.96,18.96,76800.0,13.6499,13.7217,13.6211,13.6211,76800.0
2011-02-16 09:50:00,18.96,19.0,18.91,18.97,31400.0,13.6211,13.6499,13.5852,13.6283,31400.0
2011-02-16 10:00:00,18.96,18.96,18.82,18.86,56200.0,13.6211,13.6211,13.5206,13.5493,56200.0
2011-02-16 10:10:00,18.86,18.95,18.85,18.85,60200.0,13.5493,13.6139,13.5421,13.5421,60200.0
2011-02-16 10:20:00,18.85,18.93,18.84,18.88,36800.0,13.5421,13.5996,13.5349,13.5637,36800.0
2011-02-16 10:30:00,18.87,18.95,18.86,18.95,47800.0,13.5565,13.6139,13.5493,13.6139,47800.0
2011-02-16 10:40:00,18.95,18.95,18.86,18.89,57400.0,13.6139,13.6139,13.5493,13.5708,57400.0
2011-02-16 10:50:00,18.89,18.92,18.84,18.92,53800.0,13.5708,13.5924,13.5349,13.5924,53800.0
2011-02-16 11:00:00,18.91,18.97,18.9,18.95,61600.0,13.5852,13.6283,13.578,13.6139,61600.0
2011-02-16 11:10:00,18.95,18.95,18.86,18.88,53200.0,13.6139,13.6139,13.5493,13.5637,53200.0
2011-02-16 11:20:00,18.88,18.9,18.79,18.81,42800.0,13.5637,13.578,13.499,13.5134,42800.0
2011-02-16 11:30:00,18.83,18.89,18.83,18.89,22000.0,13.5277,13.5708,13.5277,13.5708,22000.0
2011-02-16 11:40:00,18.9,18.93,18.86,18.86,40800.0,13.578,13.5996,13.5493,13.5493,40800.0
2011-02-16 11:50:00,18.86,18.88,18.83,18.88,16600.0,13.5493,13.5637,13.5277,13.5637,16600.0
2011-02-16 12:00:00,18.88,18.88,18.74,18.75,45000.0,13.5637,13.5637,13.4631,13.4703,45000.0
2011-02-16 12:10:00,18.73,18.83,18.73,18.79,24200.0,13.4559,13.5277,13.4559,13.499,24200.0
2011-02-16 12:20:00,18.79,18.86,18.79,18.81,41400.0,13.499,13.5493,13.499,13.5134,41400.0
2011-02-16 12:30:00,18.81,18.81,18.77,18.78,39800.0,13.5134,13.5134,13.4846,13.4918,39800.0
2011-02-16 12:40:00,18.78,18.8,18.77,18.79,20600.0,13.4918,13.5062,13.4846,13.499,20600.0
2011-02-16 12:50:00,18.78,18.79,18.77,18.78,44800.0,13.4918,13.499,13.4846,13.4918,44800.0
2011-02-16 13:00:00,18.78,18.79,18.74,18.78,64000.0,13.4918,13.499,13.4631,13.4918,64000.0
2011-02-16 13:10:00,18.79,18.79,18.75,18.77,42800.0,13.499,13.499,13.4703,13.4846,42800.0
2011-02-16 13:20:00,18.77,18.77,18.75,18.75,28600.0,13.4846,13.4846,13.4703,13.4703,28600.0
2011-02-16 13:30:00,18.75,18.8,18.75,18.79,26000.0,13.4703,13.5062,13.4703,13.499,26000.0
2011-02-16 13:40:00,18.79,18.79,18.77,18.78,21400.0,13.499,13.499,13.4846,13.4918,21400.0
2011-02-16 13:50:00,18.78,18.83,18.77,18.82,105800.0,13.4918,13.5277,13.4846,13.5206,105800.0
2011-02-16 14:00:00,18.83,18.87,18.8,18.84,60600.0,13.5277,13.5565,13.5062,13.5349,60600.0
2011-02-16 14:10:00,18.83,18.86,18.83,18.83,55800.0,13.5277,13.5493,13.5277,13.5277,55800.0
2011-02-16 14:20:00,18.82,18.86,18.82,18.83,26600.0,13.5206,13.5493,13.5206,13.5277,26600.0
2011-02-16 14:30:00,18.83,18.91,18.83,18.89,52800.0,13.5277,13.5852,13.5277,13.5708,52800.0
2011-02-16 14:40:00,18.89,18.93,18.88,18.93,42600.0,13.5708,13.5996,13.5637,13.5996,42600.0
2011-02-16 14:50:00,18.92,18.93,18.89,18.92,64600.0,13.5924,13.5996,13.5708,13.5924,64600.0
2011-02-16 15:00:00,18.92,18.92,18.89,18.9,92400.0,13.5924,13.5924,13.5708,13.578,92400.0
2011-02-16 15:10:00,18.89,18.91,18.89,18.9,75200.0,13.5708,13.5852,13.5708,13.578,75200.0
2011-02-16 15:20:00,18.9,18.92,18.89,18.92,70000.0,13.578,13.5924,13.5708,13.5924,70000.0
2011-02-16 15:30:00,18.92,18.94,18.89,18.92,117200.0,13.5924,13.6068,13.5708,13.5924,117200.0
2011-02-16 15:40:00,18.93,18.98,18.91,18.96,209800.0,13.5996,13.6355,13.5852,13.6211,209800.0
2011-02-16 15:50:00,18.96,18.97,18.92,18.95,119000.0,13.6211,13.6283,13.5924,13.6139,119000.0
2011-02-17 09:30:00,18.95,19.0,18.84,18.97,24600.0,13.6139,13.6499,13.5349,13.6283,24600.0
2011-02-17 09:40:00,18.98,19.11,18.91,19.11,51200.0,13.6355,13.7289,13.5852,13.7289,51200.0
2011-02-17 09:50:00,19.11,19.13,19.09,19.13,29800.0,13.7289,13.7433,13.7145,13.7433,29800.0
2011-02-17 10:00:00,19.12,19.14,19.06,19.11,41000.0,13.7361,13.7504,13.693,13.7289,41000.0
2011-02-17 10:10:00,19.14,19.16,19.09,19.11,28000.0,13.7504,13.7648,13.7145,13.7289,28000.0
2011-02-17 10:20:00,19.11,19.19,19.11,19.18,27600.0,13.7289,13.7864,13.7289,13.7792,27600.0
2011-02-17 10:30:00,19.19,19.25,19.17,19.17,59400.0,13.7864,13.8295,13.772,13.772,59400.0
2011-02-17 10:40:00,19.15,19.25,19.11,19.23,75200.0,13.7576,13.8295,13.7289,13.8151,75200.0
2011-02-17 10:50:00,19.23,19.24,19.2,19.21,34000.0,13.8151,13.8223,13.7936,13.8007,34000.0
2011-02-17 11:00:00,19.21,19.23,19.18,19.2,25800.0,13.8007,13.8151,13.7792,13.7936,25800.0
2011-02-17 11:10:00,19.18,19.24,19.17,19.22,24600.0,13.7792,13.8223,13.772,13.8079,24600.0
2011-02-17 11:20:00,19.21,19.27,19.2,19.25,41000.0,13.8007,13.8438,13.7936,13.8295,41000.0
2011-02-17 11:30:00,19.25,19.31,19.24,19.24,21200.0,13.8295,13.8726,13.8223,13.8223,21200.0
2011-02-17 11:40:00,19.24,19.25,19.21,19.21,19200.0,13.8223,13.8295,13.8007,13.8007,19200.0
2011-02-17 11:50:00,19.21,19.25,19.21,19.24,24000.0,13.8007,13.8295,13.8007,13.8223,24000.0
2011-02-17 12:00:00,19.24,19.25,19.22,19.22,20800.0,13.8223,13.8295,13.8079,13.8079,20800.0
2011-02-17 12:10:00,19.22,19.25,19.22,19.24,22200.0,13.8079,13.8295,13.8079,13.8223,22200.0
2011-02-17 12:20:00,19.24,19.3,19.24,19.29,38200.0,13.8223,13.8654,13.8223,13.8582,38200.0
2011-02-17 12:30:00,19.29,19.31,19.29,19.29,18800.0,13.8582,13.8726,13.8582,13.8582,18800.0
2011-02-17 12:40:00,19.29,19.31,19.28,19.28,21400.0,13.8582,13.8726,13.851,13.851,21400.0
2011-02-17 12:50:00,19.28,19.29,19.28,19.28,19600.0,13.851,13.8582,13.851,13.851,19600.0
2011-02-17 13:00:00,19.29,19.33,19.28,19.32,33000.0,13.8582,13.8869,13.851,13.8798,33000.0
2011-02-17 13:10:00,19.32,19.32,19.28,19.28,23000.0,13.8798,13.8798,13.851,13.851,23000.0
2011-02-17 13:20:00,19.29,19.31,19.28,19.31,18200.0,13.8582,13.8726,13.851,13.8726,18200.0
2011-02-17 13:30:00,19.3,19.32,19.29,19.3,32800.0,13.8654,13.8798,13.8582,13.8654,32800.0
2011-02-17 13:40:00,19.3,19.32,19.28,19.31,39000.0,13.8654,13.8798,13.851,13.8726,39000.0
2011-02-17 13:50:00,19.3,19.3,19.29,19.3,72600.0,13.8654,13.8654,13.8582,13.8654,72600.0
2011-02-17 14:00:00,19.3,19.31,19.28,19.29,98000.0,13.8654,13.8726,13.851,13.8582,98000.0
2011-02-17 14:10:00,19.29,19.31,19.27,19.3,66400.0,13.8582,13.8726,13.8438,13.8654,66400.0
2011-02-17 14:20:00,19.3,19.32,19.3,19.3,38000.0,13.8654,13.8798,13.8654,13.8654,38000.0
2011-02-17 14:30:00,19.3,19.3,19.27,19.3,34600.0,13.8654,13.8654,13.8438,13.8654,34600.0
2011-02-17 14:40:00,19.3,19.31,19.26,19.26,48400.0,13.8654,13.8726,13.8367,13.8367,48400.0
2011-02-17 14:50:00,19.27,19.3,19.26,19.29,40600.0,13.8438,13.8654,13.8367,13.8582,40600.0
2011-02-17 15:00:00,19.29,19.32,19.29,19.3,39200.0,13.8582,13.8798,13.8582,13.8654,39200.0
2011-02-17 15:10:00,19.3,19.31,19.29,19.29,52000.0,13.8654,13.8726,13.8582,13.8582,52000.0
2011-02-17 15:20:00,19.29,19.3,19.26,19.27,75000.0,13.8582,13.8654,13.8367,13.8438,75000.0
2011-02-17 15:30:00,19.28,19.29,19.25,19.27,54400.0,13.851,13.8582,13.8295,13.8438,54400.0
2011-02-17 15:40:00,19.28,19.3,19.25,19.26,91600.0,13.851,13.8654,13.8295,13.8367,91600.0
2011-02-17 15:50:00,19.26,19.26,19.22,19.22,202000.0,13.8367,13.8367,13.8079,13.8079,202000.0
2011-02-18 09:30:00,19.25,19.25,19.15,19.22,41400.0,13.8295,13.8295,13.7576,13.8079,41400.0
2011-02-18 09:40:00,19.22,19.24,19.15,19.24,44600.0,13.8079,13.8223,13.7576,13.8223,44600.0
2011-02-18 09:50:00,19.24,19.24,19.19,19.23,36600.0,13.8223,13.8223,13.7864,13.8151,36600.0
2011-02-18 10:00:00,19.23,19.24,19.13,19.16,101400.0,13.8151,13.8223,13.7433,13.7648,101400.0
2011-02-18 10:10:00,19.16,19.18,19.13,19.13,23000.0,13.7648,13.7792,13.7433,13.7433,23000.0
2011-02-18 10:20:00,19.13,19.19,19.13,19.18,28600.0,13.7433,13.7864,13.7433,13.7792,28600.0
2011-02-18 10:30:00,19.19,19.2,19.14,19.15,35000.0,13.7864,13.7936,13.7504,13.7576,35000.0
2011-02-18 10:40:00,19.15,19.19,19.15,19.17,32400.0,13.7576,13.7864,13.7576,13.772,32400.0
2011-02-18 10:50:00,19.18,19.2,19.17,19.17,30600.0,13.7792,13.7936,13.772,13.772,30600.0
2011-02-18 11:00:00,19.17,19.2,19.14,19.17,55800.0,13.772,13.7936,13.7504,13.772,55800.0
2011-02-18 11:10:00,19.17,19.22,19.16,19.2,37000.0,13.772,13.8079,13.7648,13.7936,37000.0
2011-02-18 11:20:00,19.2,19.22,19.19,19.21,24800.0,13.7936,13.8079,13.7864,13.8007,24800.0
2011-02-18 11:30:00,19.22,19.24,19.18,19.18,59400.0,13.8079,13.8223,13.7792,13.7792,59400.0
2011-02-18 11:40:00,19.18,19.18,19.15,19.16,39200.0,13.7792,13.7792,13.7576,13.7648,39200.0
2011-02-18 11:50:00,19.16,19.18,19.15,19.17,32400.0,13.7648,13.7792,13.7576,13.772,32400.0
2011-02-18 12:00:00,19.17,19.21,19.17,19.21,11400.0,13.772,13.8007,13.772,13.8007,11400.0
2011-02-18 12:10:00,19.21,19.24,19.19,19.2,22200.0,13.8007,13.8223,13.7864,13.7936,22200.0
2011-02-18 12:20:00,19.2,19.25,19.2,19.25,11200.0,13.7936,13.8295,13.7936,13.8295,11200.0
2011-02-18 12:30:00,19.25,19.25,19.18,19.2,48000.0,13.8295,13.8295,13.7792,13.7936,48000.0
2011-02-18 12:40:00,19.21,19.21,19.17,19.17,25400.0,13.8007,13.8007,13.772,13.772,25400.0
2011-02-18 12:50:00,19.18,19.19,19.14,19.14,13600.0,13.7792,13.7864,13.7504,13.7504,13600.0
2011-02-18 13:00:00,19.15,19.16,19.13,19.14,15800.0,13.7576,13.7648,13.7433,13.7504,15800.0
2011-02-18 13:10:00,19.13,19.15,19.11,19.13,26200.0,13.7433,13.7576,13.7289,13.7433,26200.0
2011-02-18 13:20:00,19.11,19.12,19.1,19.1,29200.0,13.7289,13.7361,13.7217,13.7217,29200.0
2011-02-18 13:30:00,19.1,19.11,19.07,19.09,19600.0,13.7217,13.7289,13.7002,13.7145,19600.0
2011-02-18 13:40:00,19.09,19.1,19.07,19.07,23400.0,13.7145,13.7217,13.7002,13.7002,23400.0
2011-02-18 13:50:00,19.07,19.12,19.07,19.12,16600.0,13.7002,13.7361,13.7002,13.7361,16600.0
2011-02-18 14:00:00,19.12,19.14,19.1,19.13,21200.0,13.7361,13.7504,13.7217,13.7433,21200.0
2011-02-18 14:10:00,19.13,19.14,19.09,19.1,19600.0,13.7433,13.7504,13.7145,13.7217,19600.0
2011-02-18 14:20:00,19.1,19.11,19.07,19.09,22000.0,13.7217,13.7289,13.7002,13.7145,22000.0
2011-02-18 14:30:00,19.09,19.14,19.07,19.11,22000.0,13.7145,13.7504,13.7002,13.7289,22000.0
2011-02-18 14:40:00,19.11,19.13,19.09,19.1,62000.0,13.7289,13.7433,13.7145,13.7217,62000.0
2011-02-18 14:50:00,19.1,19.11,19.09,19.09,41000.0,13.7217,13.7289,13.7145,13.7145,41000.0
2011-02-18 15:00:00,19.1,19.11,19.08,19.1,33400.0,13.7217,13.7289,13.7073,13.7217,33400.0
2011-02-18 15:10:00,19.1,19.1,19.05,19.08,148400.0,13.7217,13.7217,13.6858,13.7073,148400.0
2011-02-18 15:20:00,19.08,19.08,19.07,19.07,40200.0,13.7073,13.7073,13.7002,13.7002,40200.0
2011-02-18 15:30:00,19.07,19.08,19.04,19.05,66800.0,13.7002,13.7073,13.6786,13.6858,66800.0
2011-02-18 15:40:00,19.05,19.09,19.05,19.07,79800.0,13.6858,13.7145,13.6858,13.7002,79800.0
2011-02-18 15:50:00,19.07,19.11,19.07,19.09,105400.0,13.7002,13.7289,13.7002,13.7145,105400.0
2011-02-22 09:30:00,18.96,18.99,18.73,18.83,68600.0,13.6211,13.6427,13.4559,13.5277,68600.0
2011-02-22 09:40:00,18.83,18.85,18.73,18.84,77200.0,13.5277,13.5421,13.4559,13.5349,77200.0
2011-02-22 09:50:00,18.84,18.97,18.84,18.9,29000.0,13.5349,13.6283,13.5349,13.578,29000.0
2011-02-22 10:00:00,18.93,18.93,18.82,18.84,41000.0,13.5996,13.5996,13.5206,13.5349,41000.0
2011-02-22 10:10:00,18.85,18.91,18.84,18.84,26800.0,13.5421,13.5852,13.5349,13.5349,26800.0
2011-02-22 10:20:00,18.85,18.9,18.85,18.9,34800.0,13.5421,13.578,13.5421,13.578,34800.0
2011-02-22 10:30:00,18.89,18.98,18.86,18.97,58000.0,13.5708,13.6355,13.5493,13.6283,58000.0
2011-02-22 10:40:00,18.96,19.03,18.96,19.0,56800.0,13.6211,13.6714,13.6211,13.6499,56800.0
2011-02-22 10:50:00,19.01,19.03,18.99,19.01,16600.0,13.6571,13.6714,13.6427,13.6571,16600.0
2011-02-22 11:00:00,19.01,19.05,18.98,18.99,60200.0,13.6571,13.6858,13.6355,13.6427,60200.0
2011-02-22 11:10:00,18.99,19.0,18.89,18.9,34800.0,13.6427,13.6499,13.5708,13.578,34800.0
2011-02-22 11:20:00,18.9,18.93,18.84,18.91,40000.0,13.578,13.5996,13.5349,13.5852,40000.0
2011-02-22 11:30:00,18.9,18.93,18.86,18.92,16400.0,13.578,13.5996,13.5493,13.5924,16400.0
2011-02-22 11:40:00,18.91,18.91,18.79,18.81,18600.0,13.5852,13.5852,13.499,13.5134,18600.0
2011-02-22 11:50:00,18.81,18.83,18.8,18.82,15600.0,13.5134,13.5277,13.5062,13.5206,15600.0
2011-02-22 12:00:00,18.82,18.82,18.75,18.75,19400.0,13.5206,13.5206,13.4703,13.4703,19400.0
2011-02-22 12:10:00,18.75,18.78,18.74,18.78,21000.0,13.4703,13.4918,13.4631,13.4918,21000.0
2011-02-22 12:20:00,18.78,18.8,18.75,18.77,24600.0,13.4918,13.5062,13.4703,13.4846,24600.0
2011-02-22 12:30:00,18.78,18.78,18.74,18.75,15800.0,13.4918,13.4918,13.4631,13.4703,15800.0
2011-02-22 12:40:00,18.75,18.75,18.59,18.63,33200.0,13.4703,13.4703,13.3553,13.3841,33200.0
2011-02-22 12:50:00,18.63,18.64,18.56,18.58,31400.0,13.3841,13.3912,13.3338,13.3481,31400.0
2011-02-22 13:00:00,18.56,18.58,18.52,18.53,66400.0,13.3338,13.3481,13.305,13.3122,66400.0
2011-02-22 13:10:00,18.53,18.54,18.5,18.5,74400.0,13.3122,13.3194,13.2907,13.2907,74400.0
2011-02-22 13:20:00,18.5,18.5,18.43,18.43,73800.0,13.2907,13.2907,13.2404,13.2404,73800.0
2011-02-22 13:30:00,18.45,18.5,18.39,18.4,160000.0,13.2547,13.2907,13.2116,13.2188,160000.0
2011-02-22 13:40:00,18.4,18.41,18.38,18.4,37400.0,13.2188,13.226,13.2045,13.2188,37400.0
2011-02-22 13:50:00,18.4,18.41,18.38,18.4,44000.0,13.2188,13.226,13.2045,13.2188,44000.0
2011-02-22 14:00:00,18.4,18.4,18.37,18.38,59200.0,13.2188,13.2188,13.1973,13.2045,59200.0
2011-02-22 14:10:00,18.38,18.4,18.36,18.39,31400.0,13.2045,13.2188,13.1901,13.2116,31400.0
2011-02-22 14:20:00,18.39,18.45,18.38,18.43,41600.0,13.2116,13.2547,13.2045,13.2404,41600.0
2011-02-22 14:30:00,18.42,18.5,18.41,18.49,47000.0,13.2332,13.2907,13.226,13.2835,47000.0
2011-02-22 14:40:00,18.48,18.48,18.42,18.43,49400.0,13.2763,13.2763,13.2332,13.2404,49400.0
2011-02-22 14:50:00,18.44,18.48,18.43,18.44,42000.0,13.2476,13.2763,13.2404,13.2476,42000.0
2011-02-22 15:00:00,18.44,18.48,18.43,18.47,43800.0,13.2476,13.2763,13.2404,13.2691,43800.0
2011-02-22 15:10:00,18.48,18.49,18.45,18.46,40600.0,13.2763,13.2835,13.2547,13.2619,40600.0
2011-02-22 15:20:00,18.46,18.48,18.41,18.46,43600.0,13.2619,13.2763,13.226,13.2619,43600.0
2011-02-22 15:30:00,18.46,18.48,18.39,18.39,65200.0,13.2619,13.2763,13.2116,13.2116,65200.0
2011-02-22 15:40:00,18.38,18.43,18.33,18.35,164200.0,13.2045,13.2404,13.1685,13.1829,164200.0
2011-02-22 15:50:00,18.36,18.4,18.35,18.38,154000.0,13.1901,13.2188,13.1829,13.2045,154000.0
2011-02-23 09:30:00,18.36,18.38,18.16,18.36,70600.0,13.1901,13.2045,13.0464,13.1901,70600.0
2011-02-23 09:40:00,18.36,18.48,18.3,18.32,54200.0,13.1901,13.2763,13.147,13.1613,54200.0
2011-02-23 09:50:00,18.3,18.31,18.16,18.16,36000.0,13.147,13.1542,13.0464,13.0464,36000.0
2011-02-23 10:00:00,18.15,18.2,18.06,18.11,112000.0,13.0392,13.0751,12.9746,13.0105,112000.0
2011-02-23 10:10:00,18.11,18.11,18.02,18.03,49800.0,13.0105,13.0105,12.9458,12.953,49800.0
2011-02-23 10:20:00,18.03,18.06,17.94,17.98,96400.0,12.953,12.9746,12.8884,12.9171,96400.0
2011-02-23 10:30:00,17.99,17.99,17.8,17.82,172200.0,12.9243,12.9243,12.7878,12.8021,172200.0
2011-02-23 10:40:00,17.81,17.88,17.78,17.83,42800.0,12.795,12.8452,12.7734,12.8093,42800.0
2011-02-23 10:50:00,17.84,17.91,17.84,17.84,51200.0,12.8165,12.8668,12.8165,12.8165,51200.0
2011-02-23 11:00:00,17.85,17.85,17.77,17.78,73000.0,12.8237,12.8237,12.7662,12.7734,73000.0
2011-02-23 11:10:00,17.78,17.81,17.7,17.71,76000.0,12.7734,12.795,12.7159,12.7231,76000.0
2011-02-23 11:20:00,17.71,17.77,17.7,17.74,70600.0,12.7231,12.7662,12.7159,12.7447,70600.0
2011-02-23 11:30:00,17.74,17.75,17.53,17.56,146600.0,12.7447,12.7519,12.5938,12.6154,146600.0
2011-02-23 11:40:00,17.56,17.57,17.48,17.54,65800.0,12.6154,12.6225,12.5579,12.601,65800.0
2011-02-23 11:50:00,17.55,17.65,17.53,17.62,119600.0,12.6082,12.68,12.5938,12.6585,119600.0
2011-02-23 12:00:00,17.61,17.62,17.46,17.51,99400.0,12.6513,12.6585,12.5435,12.5794,99400.0
2011-02-23 12:10:00,17.5,17.5,17.38,17.4,35200.0,12.5722,12.5722,12.486,12.5004,35200.0
2011-02-23 12:20:00,17.39,17.5,17.38,17.49,39200.0,12.4932,12.5722,12.486,12.5651,39200.0
2011-02-23 12:30:00,17.49,17.58,17.49,17.57,26800.0,12.5651,12.6297,12.5651,12.6225,26800.0
2011-02-23 12:40:00,17.57,17.58,17.55,17.56,53000.0,12.6225,12.6297,12.6082,12.6154,53000.0
2011-02-23 12:50:00,17.57,17.57,17.53,17.57,24200.0,12.6225,12.6225,12.5938,12.6225,24200.0
2011-02-23 13:00:00,17.57,17.58,17.49,17.49,74000.0,12.6225,12.6297,12.5651,12.5651,74000.0
2011-02-23 13:10:00,17.49,17.5,17.41,17.41,29600.0,12.5651,12.5722,12.5076,12.5076,29600.0
2011-02-23 13:20:00,17.41,17.51,17.4,17.5,35000.0,12.5076,12.5794,12.5004,12.5722,35000.0
2011-02-23 13:30:00,17.5,17.54,17.48,17.5,83000.0,12.5722,12.601,12.5579,12.5722,83000.0
2011-02-23 13:40:00,17.5,17.52,17.47,17.49,46200.0,12.5722,12.5866,12.5507,12.5651,46200.0
2011-02-23 13:50:00,17.49,17.58,17.49,17.56,24800.0,12.5651,12.6297,12.5651,12.6154,24800.0
2011-02-23 14:00:00,17.57,17.75,17.57,17.75,39800.0,12.6225,12.7519,12.6225,12.7519,39800.0
2011-02-23 14:10:00,17.75,17.77,17.68,17.7,176000.0,12.7519,12.7662,12.7016,12.7159,176000.0
2011-02-23 14:20:00,17.71,17.81,17.71,17.81,172400.0,12.7231,12.795,12.7231,12.795,172400.0
2011-02-23 14:30:00,17.81,17.82,17.75,17.75,80400.0,12.795,12.8021,12.7519,12.7519,80400.0
2011-02-23 14:40:00,17.75,17.77,17.74,17.75,56600.0,12.7519,12.7662,12.7447,12.7519,56600.0
2011-02-23 14:50:00,17.75,17.78,17.74,17.78,94000.0,12.7519,12.7734,12.7447,12.7734,94000.0
2011-02-23 15:00:00,17.78,17.81,17.78,17.79,64000.0,12.7734,12.795,12.7734,12.7806,64000.0
2011-02-23 15:10:00,17.8,17.82,17.79,17.82,63200.0,12.7878,12.8021,12.7806,12.8021,63200.0
2011-02-23 15:20:00,17.83,17.9,17.83,17.9,116600.0,12.8093,12.8596,12.8093,12.8596,116600.0
2011-02-23 15:30:00,17.89,17.93,17.86,17.88,204200.0,12.8524,12.8812,12.8309,12.8452,204200.0
2011-02-23 15:40:00,17.89,17.89,17.78,17.79,106400.0,12.8524,12.8524,12.7734,12.7806,106400.0
2011-02-23 15:50:00,17.79,17.82,17.77,17.8,332000.0,12.7806,12.8021,12.7662,12.7878,332000.0
2011-02-24 09:30:00,17.84,18.13,17.81,18.13,48800.0,12.8165,13.0248,12.795,13.0248,48800.0
2011-02-24 09:40:00,18.15,18.15,17.87,17.96,96400.0,13.0392,13.0392,12.8381,12.9027,96400.0
2011-02-24 09:50:00,17.96,18.1,17.92,18.08,47000.0,12.9027,13.0033,12.874,12.9889,47000.0
2011-02-24 10:00:00,18.1,18.1,17.83,18.03,82600.0,13.0033,13.0033,12.8093,12.953,82600.0
2011-02-24 10:10:00,18.02,18.03,17.96,18.02,48800.0,12.9458,12.953,12.9027,12.9458,48800.0
2011-02-24 10:20:00,18.02,18.04,17.96,17.97,31600.0,12.9458,12.9602,12.9027,12.9099,31600.0
2011-02-24 10:30:00,17.95,18.03,17.93,17.93,59400.0,12.8955,12.953,12.8812,12.8812,59400.0
2011-02-24 10:40:00,17.93,17.93,17.88,17.92,25800.0,12.8812,12.8812,12.8452,12.874,25800.0
2011-02-24 10:50:00,17.93,17.94,17.89,17.93,32600.0,12.8812,12.8884,12.8524,12.8812,32600.0
2011-02-24 11:00:00,17.91,17.93,17.88,17.92,37200.0,12.8668,12.8812,12.8452,12.874,37200.0
2011-02-24 11:10:00,17.92,17.98,17.88,17.93,157200.0,12.874,12.9171,12.8452,12.8812,157200.0
2011-02-24 11:20:00,17.93,17.95,17.88,17.91,23400.0,12.8812,12.8955,12.8452,12.8668,23400.0
2011-02-24 11:30:00,17.92,17.93,17.85,17.86,19800.0,12.874,12.8812,12.8237,12.8309,19800.0
2011-02-24 11:40:00,17.86,17.86,17.79,17.81,25600.0,12.8309,12.8309,12.7806,12.795,25600.0
2011-02-24 11:50:00,17.82,17.83,17.8,17.81,16400.0,12.8021,12.8093,12.7878,12.795,16400.0
2011-02-24 12:00:00,17.81,17.82,17.75,17.75,25000.0,12.795,12.8021,12.7519,12.7519,25000.0
2011-02-24 12:10:00,17.74,17.77,17.73,17.75,47600.0,12.7447,12.7662,12.7375,12.7519,47600.0
2011-02-24 12:20:00,17.75,17.75,17.75,17.75,22800.0,12.7519,12.7519,12.7519,12.7519,22800.0
2011-02-24 12:30:00,17.75,17.75,17.69,17.75,24600.0,12.7519,12.7519,12.7087,12.7519,24600.0
2011-02-24 12:40:00,17.75,17.76,17.67,17.72,33800.0,12.7519,12.759,12.6944,12.7303,33800.0
2011-02-24 12:50:00,17.72,17.74,17.71,17.73,41000.0,12.7303,12.7447,12.7231,12.7375,41000.0
2011-02-24 13:00:00,17.73,17.76,17.68,17.72,70800.0,12.7375,12.759,12.7016,12.7303,70800.0
2011-02-24 13:10:00,17.71,17.75,17.71,17.74,19400.0,12.7231,12.7519,12.7231,12.7447,19400.0
2011-02-24 13:20:00,17.73,17.73,17.65,17.68,14400.0,12.7375,12.7375,12.68,12.7016,14400.0
2011-02-24 13:30:00,17.68,17.73,17.68,17.71,35000.0,12.7016,12.7375,12.7016,12.7231,35000.0
2011-02-24 13:40:00,17.71,17.72,17.62,17.64,135400.0,12.7231,12.7303,12.6585,12.6728,135400.0
2011-02-24 13:50:00,17.63,17.64,17.48,17.5,157200.0,12.6656,12.6728,12.5579,12.5722,157200.0
2011-02-24 14:00:00,17.51,17.61,17.51,17.6,40600.0,12.5794,12.6513,12.5794,12.6441,40600.0
2011-02-24 14:10:00,17.61,17.68,17.6,17.67,52400.0,12.6513,12.7016,12.6441,12.6944,52400.0
2011-02-24 14:20:00,17.68,17.7,17.67,17.67,35600.0,12.7016,12.7159,12.6944,12.6944,35600.0
2011-02-24 14:30:00,17.68,17.73,17.67,17.7,98400.0,12.7016,12.7375,12.6944,12.7159,98400.0
2011-02-24 14:40:00,17.71,17.73,17.66,17.7,49200.0,12.7231,12.7375,12.6872,12.7159,49200.0
2011-02-24 14:50:00,17.68,17.73,17.67,17.72,105200.0,12.7016,12.7375,12.6944,12.7303,105200.0
2011-02-24 15:00:00,17.73,17.75,17.7,17.75,51000.0,12.7375,12.7519,12.7159,12.7519,51000.0
2011-02-24 15:10:00,17.75,17.8,17.72,17.78,94000.0,12.7519,12.7878,12.7303,12.7734,94000.0
2011-02-24 15:20:00,17.78,17.82,17.77,17.81,63800.0,12.7734,12.8021,12.7662,12.795,63800.0
2011-02-24 15:30:00,17.81,17.9,17.81,17.85,144200.0,12.795,12.8596,12.795,12.8237,144200.0
2011-02-24 15:40:00,17.85,17.92,17.84,17.89,223800.0,12.8237,12.874,12.8165,12.8524,223800.0
2011-02-24 15:50:00,17.9,17.91,17.84,17.85,184600.0,12.8596,12.8668,12.8165,12.8237,184600.0
2011-02-25 09:30:00,17.93,18.2,17.93,18.09,25000.0,12.8812,13.0751,12.8812,12.9961,25000.0
2011-02-25 09:40:00,18.09,18.14,18.08,18.09,26400.0,12.9961,13.032,12.9889,12.9961,26400.0
2011-02-25 09:50:00,18.1,18.1,17.96,18.02,11800.0,13.0033,13.0033,12.9027,12.9458,11800.0
2011-02-25 10:00:00,18.0,18.11,18.0,18.08,11600.0,12.9315,13.0105,12.9315,12.9889,11600.0
2011-02-25 10:10:00,18.07,18.11,18.02,18.04,22200.0,12.9817,13.0105,12.9458,12.9602,22200.0
2011-02-25 10:20:00,18.01,18.07,17.99,18.01,14600.0,12.9386,12.9817,12.9243,12.9386,14600.0
2011-02-25 10:30:00,18.01,18.06,17.97,18.05,16400.0,12.9386,12.9746,12.9099,12.9674,16400.0
2011-02-25 10:40:00,18.05,18.07,18.03,18.06,19800.0,12.9674,12.9817,12.953,12.9746,19800.0
2011-02-25 10:50:00,18.06,18.06,18.02,18.04,11200.0,12.9746,12.9746,12.9458,12.9602,11200.0
2011-02-25 11:00:00,18.04,18.08,18.0,18.03,17600.0,12.9602,12.9889,12.9315,12.953,17600.0
2011-02-25 11:10:00,18.03,18.09,18.02,18.03,14800.0,12.953,12.9961,12.9458,12.953,14800.0
2011-02-25 11:20:00,18.03,18.03,17.96,17.99,20000.0,12.953,12.953,12.9027,12.9243,20000.0
2011-02-25 11:30:00,18.0,18.05,18.0,18.03,7400.0,12.9315,12.9674,12.9315,12.953,7400.0
2011-02-25 11:40:00,18.03,18.03,17.92,17.93,12600.0,12.953,12.953,12.874,12.8812,12600.0
2011-02-25 11:50:00,17.92,18.02,17.91,18.02,13200.0,12.874,12.9458,12.8668,12.9458,13200.0
2011-02-25 12:00:00,18.02,18.04,17.99,18.03,12400.0,12.9458,12.9602,12.9243,12.953,12400.0
2011-02-25 12:10:00,18.03,18.1,18.03,18.08,9200.0,12.953,13.0033,12.953,12.9889,9200.0
2011-02-25 12:20:00,18.08,18.12,18.05,18.08,17400.0,12.9889,13.0177,12.9674,12.9889,17400.0
2011-02-25 12:30:00,18.07,18.1,18.03,18.1,8800.0,12.9817,13.0033,12.953,13.0033,8800.0
2011-02-25 12:40:00,18.1,18.1,18.09,18.1,10000.0,13.0033,13.0033,12.9961,13.0033,10000.0
2011-02-25 12:50:00,18.1,18.1,18.04,18.1,14000.0,13.0033,13.0033,12.9602,13.0033,14000.0
2011-02-25 13:00:00,18.1,18.13,18.09,18.13,10400.0,13.0033,13.0248,12.9961,13.0248,10400.0
2011-02-25 13:10:00,18.12,18.21,18.12,18.18,26200.0,13.0177,13.0823,13.0177,13.0608,26200.0
2011-02-25 13:20:00,18.18,18.18,18.17,18.17,8600.0,13.0608,13.0608,13.0536,13.0536,8600.0
2011-02-25 13:30:00,18.16,18.16,18.12,18.12,16400.0,13.0464,13.0464,13.0177,13.0177,16400.0
2011-02-25 13:40:00,18.13,18.14,18.1,18.11,29600.0,13.0248,13.032,13.0033,13.0105,29600.0
2011-02-25 13:50:00,18.12,18.14,18.09,18.1,24800.0,13.0177,13.032,12.9961,13.0033,24800.0
2011-02-25 14:00:00,18.1,18.14,18.06,18.14,15600.0,13.0033,13.032,12.9746,13.032,15600.0
2011-02-25 14:10:00,18.13,18.14,18.09,18.1,98000.0,13.0248,13.032,12.9961,13.0033,98000.0
2011-02-25 14:20:00,18.09,18.13,18.06,18.06,22600.0,12.9961,13.0248,12.9746,12.9746,22600.0
2011-02-25 14:30:00,18.05,18.06,18.0,18.03,41600.0,12.9674,12.9746,12.9315,12.953,41600.0
2011-02-25 14:40:00,18.04,18.15,18.04,18.11,23400.0,12.9602,13.0392,12.9602,13.0105,23400.0
2011-02-25 14:50:00,18.11,18.14,18.09,18.14,13000.0,13.0105,13.032,12.9961,13.032,13000.0
2011-02-25 15:00:00,18.14,18.16,18.1,18.16,23200.0,13.032,13.0464,13.0033,13.0464,23200.0
2011-02-25 15:10:00,18.16,18.18,18.13,18.16,21800.0,13.0464,13.0608,13.0248,13.0464,21800.0
2011-02-25 15:20:00,18.16,18.18,18.13,18.14,26000.0,13.0464,13.0608,13.0248,13.032,26000.0
2011-02-25 15:30:00,18.15,18.16,18.13,18.16,33400.0,13.0392,13.0464,13.0248,13.0464,33400.0
2011-02-25 15:40:00,18.16,18.2,18.13,18.2,68400.0,13.0464,13.0751,13.0248,13.0751,68400.0
2011-02-25 15:50:00,18.2,18.24,18.2,18.23,89600.0,13.0751,13.1039,13.0751,13.0967,89600.0
2011-02-28 09:30:00,18.29,18.33,18.24,18.28,14400.0,13.1398,13.1685,13.1039,13.1326,14400.0
2011-02-28 09:40:00,18.26,18.32,18.16,18.16,10000.0,13.1182,13.1613,13.0464,13.0464,10000.0
2011-02-28 09:50:00,18.17,18.2,18.1,18.2,19200.0,13.0536,13.0751,13.0033,13.0751,19200.0
2011-02-28 10:00:00,18.2,18.28,18.19,18.19,9400.0,13.0751,13.1326,13.068,13.068,9400.0
2011-02-28 10:10:00,18.18,18.22,18.14,18.22,12000.0,13.0608,13.0895,13.032,13.0895,12000.0
2011-02-28 10:20:00,18.18,18.22,18.18,18.19,7400.0,13.0608,13.0895,13.0608,13.068,7400.0
2011-02-28 10:30:00,18.2,18.26,18.18,18.23,13600.0,13.0751,13.1182,13.0608,13.0967,13600.0
2011-02-28 10:40:00,18.23,18.3,18.2,18.2,40400.0,13.0967,13.147,13.0751,13.0751,40400.0
2011-02-28 10:50:00,18.2,18.26,18.14,18.25,108800.0,13.0751,13.1182,13.032,13.1111,108800.0
2011-02-28 11:00:00,18.25,18.25,18.24,18.25,17000.0,13.1111,13.1111,13.1039,13.1111,17000.0
2011-02-28 11:10:00,18.25,18.27,18.21,18.21,13400.0,13.1111,13.1254,13.0823,13.0823,13400.0
2011-02-28 11:20:00,18.21,18.21,18.08,18.08,36200.0,13.0823,13.0823,12.9889,12.9889,36200.0
2011-02-28 11:30:00,18.08,18.12,18.07,18.09,12400.0,12.9889,13.0177,12.9817,12.9961,12400.0
2011-02-28 11:40:00,18.09,18.14,18.06,18.07,20400.0,12.9961,13.032,12.9746,12.9817,20400.0
2011-02-28 11:50:00,18.07,18.09,18.06,18.08,14600.0,12.9817,12.9961,12.9746,12.9889,14600.0
2011-02-28 12:00:00,18.08,18.1,18.04,18.07,21400.0,12.9889,13.0033,12.9602,12.9817,21400.0
2011-02-28 12:10:00,18.07,18.08,18.05,18.08,9800.0,12.9817,12.9889,12.9674,12.9889,9800.0
2011-02-28 12:20:00,18.08,18.09,18.06,18.07,12600.0,12.9889,12.9961,12.9746,12.9817,12600.0
2011-02-28 12:30:00,18.06,18.06,18.02,18.03,19600.0,12.9746,12.9746,12.9458,12.953,19600.0
2011-02-28 12:40:00,18.03,18.04,17.97,17.99,26400.0,12.953,12.9602,12.9099,12.9243,26400.0
2011-02-28 12:50:00,17.99,18.0,17.93,17.96,20400.0,12.9243,12.9315,12.8812,12.9027,20400.0
2011-02-28 13:00:00,17.94,17.96,17.89,17.92,21200.0,12.8884,12.9027,12.8524,12.874,21200.0
2011-02-28 13:10:00,17.92,17.93,17.91,17.92,18000.0,12.874,12.8812,12.8668,12.874,18000.0
2011-02-28 13:20:00,17.93,17.93,17.86,17.93,77200.0,12.8812,12.8812,12.8309,12.8812,77200.0
2011-02-28 13:30:00,17.93,17.93,17.89,17.93,23400.0,12.8812,12.8812,12.8524,12.8812,23400.0
2011-02-28 13:40:00,17.92,17.98,17.89,17.93,31000.0,12.874,12.9171,12.8524,12.8812,31000.0
2011-02-28 13:50:00,17.92,17.98,17.91,17.93,18600.0,12.874,12.9171,12.8668,12.8812,18600.0
2011-02-28 14:00:00,17.92,17.97,17.92,17.96,15600.0,12.874,12.9099,12.874,12.9027,15600.0
2011-02-28 14:10:00,17.95,18.0,17.95,17.97,14600.0,12.8955,12.9315,12.8955,12.9099,14600.0
2011-02-28 14:20:00,17.97,17.98,17.95,17.98,20600.0,12.9099,12.9171,12.8955,12.9171,20600.0
2011-02-28 14:30:00,17.98,18.03,17.98,18.0,25200.0,12.9171,12.953,12.9171,12.9315,25200.0
2011-02-28 14:40:00,18.0,18.03,17.99,18.02,56800.0,12.9315,12.953,12.9243,12.9458,56800.0
2011-02-28 14:50:00,18.02,18.07,18.0,18.06,39200.0,12.9458,12.9817,12.9315,12.9746,39200.0
2011-02-28 15:00:00,18.07,18.07,18.0,18.02,41600.0,12.9817,12.9817,12.9315,12.9458,41600.0
2011-02-28 15:10:00,18.02,18.04,18.0,18.03,36400.0,12.9458,12.9602,12.9315,12.953,36400.0
2011-02-28 15:20:00,18.03,18.05,17.99,18.0,86200.0,12.953,12.9674,12.9243,12.9315,86200.0
2011-02-28 15:30:00,18.0,18.05,17.99,18.04,128800.0,12.9315,12.9674,12.9243,12.9602,128800.0
2011-02-28 15:40:00,18.04,18.04,18.01,18.03,113800.0,12.9602,12.9602,12.9386,12.953,113800.0
2011-02-28 15:50:00,18.03,18.06,18.02,18.04,123200.0,12.953,12.9746,12.9458,12.9602,123200.0
2011-03-01 09:30:00,18.18,18.23,18.05,18.15,65200.0,13.0608,13.0967,12.9674,13.0392,65200.0
2011-03-01 09:40:00,18.15,18.16,18.08,18.11,38600.0,13.0392,13.0464,12.9889,13.0105,38600.0
2011-03-01 09:50:00,18.12,18.16,18.06,18.11,24600.0,13.0177,13.0464,12.9746,13.0105,24600.0
2011-03-01 10:00:00,18.11,18.13,17.97,17.98,45600.0,13.0105,13.0248,12.9099,12.9171,45600.0
2011-03-01 10:10:00,17.98,18.02,17.9,17.9,39400.0,12.9171,12.9458,12.8596,12.8596,39400.0
2011-03-01 10:20:00,17.91,17.97,17.85,17.85,58200.0,12.8668,12.9099,12.8237,12.8237,58200.0
2011-03-01 10:30:00,17.86,17.93,17.83,17.9,47400.0,12.8309,12.8812,12.8093,12.8596,47400.0
2011-03-01 10:40:00,17.89,17.93,17.82,17.85,70200.0,12.8524,12.8812,12.8021,12.8237,70200.0
2011-03-01 10:50:00,17.85,18.0,17.85,17.98,40600.0,12.8237,12.9315,12.8237,12.9171,40600.0
2011-03-01 11:00:00,17.98,18.09,17.98,18.02,86200.0,12.9171,12.9961,12.9171,12.9458,86200.0
2011-03-01 11:10:00,18.03,18.12,17.99,17.99,38000.0,12.953,13.0177,12.9243,12.9243,38000.0
2011-03-01 11:20:00,18.0,18.11,17.93,17.93,23600.0,12.9315,13.0105,12.8812,12.8812,23600.0
2011-03-01 11:30:00,17.94,17.99,17.91,17.93,29200.0,12.8884,12.9243,12.8668,12.8812,29200.0
2011-03-01 11:40:00,17.95,18.03,17.9,17.91,30600.0,12.8955,12.953,12.8596,12.8668,30600.0
2011-03-01 11:50:00,17.91,17.94,17.82,17.84,34600.0,12.8668,12.8884,12.8021,12.8165,34600.0
2011-03-01 12:00:00,17.83,17.92,17.8,17.88,24200.0,12.8093,12.874,12.7878,12.8452,24200.0
2011-03-01 12:10:00,17.87,17.88,17.79,17.8,41600.0,12.8381,12.8452,12.7806,12.7878,41600.0
2011-03-01 12:20:00,17.8,17.84,17.75,17.8,23000.0,12.7878,12.8165,12.7519,12.7878,23000.0
2011-03-01 12:30:00,17.8,17.83,17.77,17.79,17800.0,12.7878,12.8093,12.7662,12.7806,17800.0
2011-03-01 12:40:00,17.79,17.91,17.79,17.91,36000.0,12.7806,12.8668,12.7806,12.8668,36000.0
2011-03-01 12:50:00,17.91,17.91,17.82,17.82,20400.0,12.8668,12.8668,12.8021,12.8021,20400.0
2011-03-01 13:00:00,17.8,17.81,17.76,17.8,20200.0,12.7878,12.795,12.759,12.7878,20200.0
2011-03-01 13:10:00,17.79,17.83,17.74,17.79,36600.0,12.7806,12.8093,12.7447,12.7806,36600.0
2011-03-01 13:20:00,17.78,17.81,17.7,17.74,40200.0,12.7734,12.795,12.7159,12.7447,40200.0
2011-03-01 13:30:00,17.74,17.78,17.71,17.77,27400.0,12.7447,12.7734,12.7231,12.7662,27400.0
2011-03-01 13:40:00,17.76,17.76,17.7,17.7,25400.0,12.759,12.759,12.7159,12.7159,25400.0
2011-03-01 13:50:00,17.71,17.77,17.67,17.75,44200.0,12.7231,12.7662,12.6944,12.7519,44200.0
2011-03-01 14:00:00,17.75,17.75,17.68,17.7,75000.0,12.7519,12.7519,12.7016,12.7159,75000.0
2011-03-01 14:10:00,17.7,17.75,17.68,17.71,133200.0,12.7159,12.7519,12.7016,12.7231,133200.0
2011-03-01 14:20:00,17.71,17.73,17.65,17.65,108600.0,12.7231,12.7375,12.68,12.68,108600.0
2011-03-01 14:30:00,17.65,17.69,17.61,17.65,86800.0,12.68,12.7087,12.6513,12.68,86800.0
2011-03-01 14:40:00,17.65,17.68,17.64,17.67,36200.0,12.68,12.7016,12.6728,12.6944,36200.0
2011-03-01 14:50:00,17.67,17.7,17.64,17.64,75000.0,12.6944,12.7159,12.6728,12.6728,75000.0
2011-03-01 15:00:00,17.66,17.69,17.63,17.64,137600.0,12.6872,12.7087,12.6656,12.6728,137600.0
2011-03-01 15:10:00,17.64,17.75,17.62,17.75,68200.0,12.6728,12.7519,12.6585,12.7519,68200.0
2011-03-01 15:20:00,17.75,17.79,17.72,17.73,65200.0,12.7519,12.7806,12.7303,12.7375,65200.0
2011-03-01 15:30:00,17.73,17.78,17.73,17.75,84400.0,12.7375,12.7734,12.7375,12.7519,84400.0
2011-03-01 15:40:00,17.75,17.75,17.66,17.68,124600.0,12.7519,12.7519,12.6872,12.7016,124600.0
2011-03-01 15:50:00,17.68,17.7,17.65,17.67,173600.0,12.7016,12.7159,12.68,12.6944,173600.0
2011-03-02 09:30:00,17.64,17.78,17.6,17.63,20200.0,12.6728,12.7734,12.6441,12.6656,20200.0
2011-03-02 09:40:00,17.64,17.79,17.64,17.77,25400.0,12.6728,12.7806,12.6728,12.7662,25400.0
2011-03-02 09:50:00,17.77,17.88,17.76,17.83,18800.0,12.7662,12.8452,12.759,12.8093,18800.0
2011-03-02 10:00:00,17.85,17.93,17.83,17.86,67600.0,12.8237,12.8812,12.8093,12.8309,67600.0
2011-03-02 10:10:00,17.84,17.86,17.78,17.86,44800.0,12.8165,12.8309,12.7734,12.8309,44800.0
2011-03-02 10:20:00,17.86,17.88,17.82,17.88,63200.0,12.8309,12.8452,12.8021,12.8452,63200.0
2011-03-02 10:30:00,17.89,18.02,17.85,18.02,27800.0,12.8524,12.9458,12.8237,12.9458,27800.0
2011-03-02 10:40:00,18.03,18.05,17.94,18.03,16000.0,12.953,12.9674,12.8884,12.953,16000.0
2011-03-02 10:50:00,18.03,18.15,18.03,18.05,41000.0,12.953,13.0392,12.953,12.9674,41000.0
2011-03-02 11:00:00,18.06,18.18,18.06,18.08,25400.0,12.9746,13.0608,12.9746,12.9889,25400.0
2011-03-02 11:10:00,18.07,18.1,18.0,18.05,139800.0,12.9817,13.0033,12.9315,12.9674,139800.0
2011-03-02 11:20:00,18.05,18.05,17.93,17.93,63400.0,12.9674,12.9674,12.8812,12.8812,63400.0
2011-03-02 11:30:00,17.94,17.95,17.87,17.92,49200.0,12.8884,12.8955,12.8381,12.874,49200.0
2011-03-02 11:40:00,17.93,17.98,17.9,17.92,28600.0,12.8812,12.9171,12.8596,12.874,28600.0
2011-03-02 11:50:00,17.91,17.95,17.88,17.89,13200.0,12.8668,12.8955,12.8452,12.8524,13200.0
2011-03-02 12:00:00,17.87,17.91,17.85,17.91,6600.0,12.8381,12.8668,12.8237,12.8668,6600.0
2011-03-02 12:10:00,17.89,17.93,17.88,17.92,13400.0,12.8524,12.8812,12.8452,12.874,13400.0
2011-03-02 12:20:00,17.93,18.06,17.93,18.05,27400.0,12.8812,12.9746,12.8812,12.9674,27400.0
2011-03-02 12:30:00,18.05,18.09,18.0,18.08,35800.0,12.9674,12.9961,12.9315,12.9889,35800.0
2011-03-02 12:40:00,18.08,18.13,18.06,18.1,153600.0,12.9889,13.0248,12.9746,13.0033,153600.0
2011-03-02 12:50:00,18.1,18.18,18.08,18.11,137800.0,13.0033,13.0608,12.9889,13.0105,137800.0
2011-03-02 13:00:00,18.11,18.15,18.08,18.11,23600.0,13.0105,13.0392,12.9889,13.0105,23600.0
2011-03-02 13:10:00,18.07,18.09,18.06,18.07,15000.0,12.9817,12.9961,12.9746,12.9817,15000.0
2011-03-02 13:20:00,18.07,18.11,18.05,18.05,12800.0,12.9817,13.0105,12.9674,12.9674,12800.0
2011-03-02 13:30:00,18.07,18.08,18.02,18.04,14400.0,12.9817,12.9889,12.9458,12.9602,14400.0
2011-03-02 13:40:00,18.02,18.05,17.96,18.04,17400.0,12.9458,12.9674,12.9027,12.9602,17400.0
2011-03-02 13:50:00,18.05,18.06,17.99,18.02,21000.0,12.9674,12.9746,12.9243,12.9458,21000.0
2011-03-02 14:00:00,18.02,18.05,17.95,17.98,65800.0,12.9458,12.9674,12.8955,12.9171,65800.0
2011-03-02 14:10:00,17.98,18.03,17.97,17.99,58000.0,12.9171,12.953,12.9099,12.9243,58000.0
2011-03-02 14:20:00,17.99,18.01,17.95,17.97,20800.0,12.9243,12.9386,12.8955,12.9099,20800.0
2011-03-02 14:30:00,17.98,18.05,17.97,18.02,45000.0,12.9171,12.9674,12.9099,12.9458,45000.0
2011-03-02 14:40:00,18.02,18.05,18.0,18.0,82200.0,12.9458,12.9674,12.9315,12.9315,82200.0
2011-03-02 14:50:00,18.0,18.02,17.99,18.0,24000.0,12.9315,12.9458,12.9243,12.9315,24000.0
2011-03-02 15:00:00,18.01,18.06,18.0,18.06,61800.0,12.9386,12.9746,12.9315,12.9746,61800.0
2011-03-02 15:10:00,18.07,18.07,17.98,18.0,39800.0,12.9817,12.9817,12.9171,12.9315,39800.0
2011-03-02 15:20:00,18.0,18.04,17.96,17.96,63200.0,12.9315,12.9602,12.9027,12.9027,63200.0
2011-03-02 15:30:00,17.97,17.98,17.93,17.98,59400.0,12.9099,12.9171,12.8812,12.9171,59400.0
2011-03-02 15:40:00,17.98,18.0,17.95,17.97,84600.0,12.9171,12.9315,12.8955,12.9099,84600.0
2011-03-02 15:50:00,17.97,17.99,17.95,17.96,162400.0,12.9099,12.9243,12.8955,12.9027,162400.0
2011-03-03 09:30:00,18.16,18.32,18.11,18.2,75800.0,13.0464,13.1613,13.0105,13.0751,75800.0
2011-03-03 09:40:00,18.19,18.25,18.18,18.25,18600.0,13.068,13.1111,13.0608,13.1111,18600.0
2011-03-03 09:50:00,18.24,18.31,18.23,18.26,32400.0,13.1039,13.1542,13.0967,13.1182,32400.0
2011-03-03 10:00:00,18.24,18.27,18.2,18.23,45600.0,13.1039,13.1254,13.0751,13.0967,45600.0
2011-03-03 10:10:00,18.23,18.25,18.17,18.17,41600.0,13.0967,13.1111,13.0536,13.0536,41600.0
2011-03-03 10:20:00,18.16,18.24,18.08,18.23,75400.0,13.0464,13.1039,12.9889,13.0967,75400.0
2011-03-03 10:30:00,18.21,18.22,18.09,18.2,89600.0,13.0823,13.0895,12.9961,13.0751,89600.0
2011-03-03 10:40:00,18.2,18.41,18.2,18.41,67800.0,13.0751,13.226,13.0751,13.226,67800.0
2011-03-03 10:50:00,18.4,18.42,18.36,18.39,84400.0,13.2188,13.2332,13.1901,13.2116,84400.0
2011-03-03 11:00:00,18.4,18.42,18.34,18.36,29600.0,13.2188,13.2332,13.1757,13.1901,29600.0
2011-03-03 11:10:00,18.36,18.38,18.29,18.31,44000.0,13.1901,13.2045,13.1398,13.1542,44000.0
2011-03-03 11:20:00,18.3,18.33,18.29,18.31,15200.0,13.147,13.1685,13.1398,13.1542,15200.0
2011-03-03 11:30:00,18.31,18.33,18.29,18.33,10600.0,13.1542,13.1685,13.1398,13.1685,10600.0
2011-03-03 11:40:00,18.33,18.36,18.29,18.35,17000.0,13.1685,13.1901,13.1398,13.1829,17000.0
2011-03-03 11:50:00,18.34,18.39,18.33,18.36,21200.0,13.1757,13.2116,13.1685,13.1901,21200.0
2011-03-03 12:00:00,18.36,18.39,18.31,18.38,51000.0,13.1901,13.2116,13.1542,13.2045,51000.0
2011-03-03 12:10:00,18.38,18.38,18.32,18.32,13000.0,13.2045,13.2045,13.1613,13.1613,13000.0
2011-03-03 12:20:00,18.32,18.38,18.31,18.35,61600.0,13.1613,13.2045,13.1542,13.1829,61600.0
2011-03-03 12:30:00,18.34,18.36,18.31,18.33,61600.0,13.1757,13.1901,13.1542,13.1685,61600.0
2011-03-03 12:40:00,18.33,18.35,18.31,18.34,68200.0,13.1685,13.1829,13.1542,13.1757,68200.0
2011-03-03 12:50:00,18.34,18.34,18.28,18.29,80200.0,13.1757,13.1757,13.1326,13.1398,80200.0
2011-03-03 13:00:00,18.29,18.32,18.29,18.3,9200.0,13.1398,13.1613,13.1398,13.147,9200.0
2011-03-03 13:10:00,18.29,18.32,18.29,18.32,20800.0,13.1398,13.1613,13.1398,13.1613,20800.0
2011-03-03 13:20:00,18.32,18.36,18.32,18.33,34200.0,13.1613,13.1901,13.1613,13.1685,34200.0
2011-03-03 13:30:00,18.33,18.33,18.32,18.32,43800.0,13.1685,13.1685,13.1613,13.1613,43800.0
2011-03-03 13:40:00,18.32,18.32,18.28,18.3,25000.0,13.1613,13.1613,13.1326,13.147,25000.0
2011-03-03 13:50:00,18.3,18.3,18.28,18.3,9000.0,13.147,13.147,13.1326,13.147,9000.0
2011-03-03 14:00:00,18.3,18.3,18.28,18.29,23600.0,13.147,13.147,13.1326,13.1398,23600.0
2011-03-03 14:10:00,18.29,18.34,18.29,18.31,30800.0,13.1398,13.1757,13.1398,13.1542,30800.0
2011-03-03 14:20:00,18.31,18.31,18.26,18.3,15000.0,13.1542,13.1542,13.1182,13.147,15000.0
2011-03-03 14:30:00,18.31,18.36,18.28,18.32,34400.0,13.1542,13.1901,13.1326,13.1613,34400.0
2011-03-03 14:40:00,18.31,18.31,18.27,18.31,21800.0,13.1542,13.1542,13.1254,13.1542,21800.0
2011-03-03 14:50:00,18.3,18.35,18.3,18.31,21800.0,13.147,13.1829,13.147,13.1542,21800.0
2011-03-03 15:00:00,18.32,18.36,18.29,18.29,79800.0,13.1613,13.1901,13.1398,13.1398,79800.0
2011-03-03 15:10:00,18.29,18.31,18.29,18.3,30000.0,13.1398,13.1542,13.1398,13.147,30000.0
2011-03-03 15:20:00,18.31,18.31,18.26,18.27,31200.0,13.1542,13.1542,13.1182,13.1254,31200.0
2011-03-03 15:30:00,18.27,18.29,18.25,18.27,65400.0,13.1254,13.1398,13.1111,13.1254,65400.0
2011-03-03 15:40:00,18.26,18.3,18.24,18.25,100400.0,13.1182,13.147,13.1039,13.1111,100400.0
2011-03-03 15:50:00,18.25,18.29,18.22,18.25,129800.0,13.1111,13.1398,13.0895,13.1111,129800.0
2011-03-04 09:30:00,18.24,18.29,18.22,18.27,16600.0,13.1039,13.1398,13.0895,13.1254,16600.0
2011-03-04 09:40:00,18.29,18.29,18.15,18.21,27000.0,13.1398,13.1398,13.0392,13.0823,27000.0
2011-03-04 09:50:00,18.2,18.41,18.18,18.39,17000.0,13.0751,13.226,13.0608,13.2116,17000.0
2011-03-04 10:00:00,18.39,18.4,18.16,18.23,46400.0,13.2116,13.2188,13.0464,13.0967,46400.0
2011-03-04 10:10:00,18.21,18.22,18.16,18.18,22800.0,13.0823,13.0895,13.0464,13.0608,22800.0
2011-03-04 10:20:00,18.18,18.2,18.11,18.2,12400.0,13.0608,13.0751,13.0105,13.0751,12400.0
2011-03-04 10:30:00,18.21,18.28,18.18,18.27,28200.0,13.0823,13.1326,13.0608,13.1254,28200.0
2011-03-04 10:40:00,18.27,18.29,18.2,18.21,18600.0,13.1254,13.1398,13.0751,13.0823,18600.0
2011-03-04 10:50:00,18.2,18.25,18.2,18.23,9600.0,13.0751,13.1111,13.0751,13.0967,9600.0
2011-03-04 11:00:00,18.23,18.29,18.2,18.2,15400.0,13.0967,13.1398,13.0751,13.0751,15400.0
2011-03-04 11:10:00,18.19,18.23,18.18,18.2,16000.0,13.068,13.0967,13.0608,13.0751,16000.0
2011-03-04 11:20:00,18.18,18.23,18.16,18.16,232800.0,13.0608,13.0967,13.0464,13.0464,232800.0
2011-03-04 11:30:00,18.16,18.23,18.15,18.23,16400.0,13.0464,13.0967,13.0392,13.0967,16400.0
2011-03-04 11:40:00,18.22,18.22,18.17,18.17,11800.0,13.0895,13.0895,13.0536,13.0536,11800.0
2011-03-04 11:50:00,18.18,18.19,18.12,18.13,11000.0,13.0608,13.068,13.0177,13.0248,11000.0
2011-03-04 12:00:00,18.12,18.13,18.08,18.1,13000.0,13.0177,13.0248,12.9889,13.0033,13000.0
2011-03-04 12:10:00,18.1,18.1,18.04,18.05,10200.0,13.0033,13.0033,12.9602,12.9674,10200.0
2011-03-04 12:20:00,18.04,18.04,17.99,18.0,6600.0,12.9602,12.9602,12.9243,12.9315,6600.0
2011-03-04 12:30:00,18.02,18.04,17.97,18.03,102000.0,12.9458,12.9602,12.9099,12.953,102000.0
2011-03-04 12:40:00,18.04,18.04,18.0,18.02,25200.0,12.9602,12.9602,12.9315,12.9458,25200.0
2011-03-04 12:50:00,18.02,18.03,18.0,18.0,18600.0,12.9458,12.953,12.9315,12.9315,18600.0
2011-03-04 13:00:00,18.02,18.03,18.0,18.03,11000.0,12.9458,12.953,12.9315,12.953,11000.0
2011-03-04 13:10:00,18.02,18.03,17.99,18.0,10000.0,12.9458,12.953,12.9243,12.9315,10000.0
2011-03-04 13:20:00,18.0,18.01,18.0,18.0,13200.0,12.9315,12.9386,12.9315,12.9315,13200.0
2011-03-04 13:30:00,18.0,18.03,18.0,18.03,28200.0,12.9315,12.953,12.9315,12.953,28200.0
2011-03-04 13:40:00,18.03,18.03,17.99,17.99,17600.0,12.953,12.953,12.9243,12.9243,17600.0
2011-03-04 13:50:00,18.0,18.04,18.0,18.02,22400.0,12.9315,12.9602,12.9315,12.9458,22400.0
2011-03-04 14:00:00,18.02,18.02,17.96,17.97,12000.0,12.9458,12.9458,12.9027,12.9099,12000.0
2011-03-04 14:10:00,17.96,18.0,17.96,17.99,18200.0,12.9027,12.9315,12.9027,12.9243,18200.0
2011-03-04 14:20:00,17.99,18.01,17.99,18.01,10800.0,12.9243,12.9386,12.9243,12.9386,10800.0
2011-03-04 14:30:00,18.0,18.03,18.0,18.02,15400.0,12.9315,12.953,12.9315,12.9458,15400.0
2011-03-04 14:40:00,18.02,18.05,18.0,18.0,25600.0,12.9458,12.9674,12.9315,12.9315,25600.0
2011-03-04 14:50:00,18.0,18.03,17.99,18.03,17000.0,12.9315,12.953,12.9243,12.953,17000.0
2011-03-04 15:00:00,18.03,18.09,18.03,18.06,33200.0,12.953,12.9961,12.953,12.9746,33200.0
2011-03-04 15:10:00,18.06,18.07,18.03,18.05,29800.0,12.9746,12.9817,12.953,12.9674,29800.0
2011-03-04 15:20:00,18.05,18.05,18.0,18.0,44800.0,12.9674,12.9674,12.9315,12.9315,44800.0
2011-03-04 15:30:00,18.0,18.04,17.98,18.04,48400.0,12.9315,12.9602,12.9171,12.9602,48400.0
2011-03-04 15:40:00,18.04,18.09,18.03,18.08,98200.0,12.9602,12.9961,12.953,12.9889,98200.0
2011-03-04 15:50:00,18.08,18.1,18.06,18.08,114800.0,12.9889,13.0033,12.9746,12.9889,114800.0
2011-03-07 09:30:00,18.27,18.27,18.16,18.19,10400.0,13.1254,13.1254,13.0464,13.068,10400.0
2011-03-07 09:40:00,18.14,18.18,18.14,18.15,10200.0,13.032,13.0608,13.032,13.0392,10200.0
2011-03-07 09:50:00,18.16,18.2,18.06,18.06,13200.0,13.0464,13.0751,12.9746,12.9746,13200.0
2011-03-07 10:00:00,18.06,18.09,18.0,18.01,14400.0,12.9746,12.9961,12.9315,12.9386,14400.0
2011-03-07 10:10:00,18.02,18.07,18.0,18.01,16200.0,12.9458,12.9817,12.9315,12.9386,16200.0
2011-03-07 10:20:00,18.01,18.08,18.01,18.08,114800.0,12.9386,12.9889,12.9386,12.9889,114800.0
2011-03-07 10:30:00,18.07,18.07,18.0,18.01,50000.0,12.9817,12.9817,12.9315,12.9386,50000.0
2011-03-07 10:40:00,18.01,18.03,17.92,17.92,39600.0,12.9386,12.953,12.874,12.874,39600.0
2011-03-07 10:50:00,17.93,17.95,17.89,17.91,9600.0,12.8812,12.8955,12.8524,12.8668,9600.0
2011-03-07 11:00:00,17.92,17.92,17.81,17.81,16400.0,12.874,12.874,12.795,12.795,16400.0
2011-03-07 11:10:00,17.83,17.87,17.78,17.86,14000.0,12.8093,12.8381,12.7734,12.8309,14000.0
2011-03-07 11:20:00,17.88,17.88,17.78,17.78,11400.0,12.8452,12.8452,12.7734,12.7734,11400.0
2011-03-07 11:30:00,17.79,17.86,17.79,17.86,12600.0,12.7806,12.8309,12.7806,12.8309,12600.0
2011-03-07 11:40:00,17.86,17.89,17.78,17.8,9400.0,12.8309,12.8524,12.7734,12.7878,9400.0
2011-03-07 11:50:00,17.8,17.83,17.75,17.82,29200.0,12.7878,12.8093,12.7519,12.8021,29200.0
2011-03-07 12:00:00,17.82,17.86,17.79,17.86,24400.0,12.8021,12.8309,12.7806,12.8309,24400.0
2011-03-07 12:10:00,17.86,17.9,17.84,17.84,24800.0,12.8309,12.8596,12.8165,12.8165,24800.0
2011-03-07 12:20:00,17.83,17.86,17.8,17.84,30400.0,12.8093,12.8309,12.7878,12.8165,30400.0
2011-03-07 12:30:00,17.84,17.9,17.84,17.89,33800.0,12.8165,12.8596,12.8165,12.8524,33800.0
2011-03-07 12:40:00,17.89,17.89,17.84,17.86,22400.0,12.8524,12.8524,12.8165,12.8309,22400.0
2011-03-07 12:50:00,17.85,17.85,17.75,17.78,29200.0,12.8237,12.8237,12.7519,12.7734,29200.0
2011-03-07 13:00:00,17.78,17.78,17.69,17.73,51600.0,12.7734,12.7734,12.7087,12.7375,51600.0
2011-03-07 13:10:00,17.72,17.79,17.67,17.78,31600.0,12.7303,12.7806,12.6944,12.7734,31600.0
2011-03-07 13:20:00,17.78,17.81,17.75,17.79,15600.0,12.7734,12.795,12.7519,12.7806,15600.0
2011-03-07 13:30:00,17.79,17.82,17.75,17.82,12200.0,12.7806,12.8021,12.7519,12.8021,12200.0
2011-03-07 13:40:00,17.82,17.84,17.78,17.84,18400.0,12.8021,12.8165,12.7734,12.8165,18400.0
2011-03-07 13:50:00,17.84,17.84,17.76,17.78,26400.0,12.8165,12.8165,12.759,12.7734,26400.0
2011-03-07 14:00:00,17.79,17.84,17.77,17.82,26800.0,12.7806,12.8165,12.7662,12.8021,26800.0
2011-03-07 14:10:00,17.81,17.87,17.78,17.87,31400.0,12.795,12.8381,12.7734,12.8381,31400.0
2011-03-07 14:20:00,17.86,17.9,17.84,17.86,32800.0,12.8309,12.8596,12.8165,12.8309,32800.0
2011-03-07 14:30:00,17.86,17.86,17.83,17.84,20600.0,12.8309,12.8309,12.8093,12.8165,20600.0
2011-03-07 14:40:00,17.84,17.91,17.83,17.86,30600.0,12.8165,12.8668,12.8093,12.8309,30600.0
2011-03-07 14:50:00,17.88,17.88,17.83,17.87,22000.0,12.8452,12.8452,12.8093,12.8381,22000.0
2011-03-07 15:00:00,17.86,17.91,17.84,17.9,25800.0,12.8309,12.8668,12.8165,12.8596,25800.0
2011-03-07 15:10:00,17.89,17.93,17.87,17.89,18000.0,12.8524,12.8812,12.8381,12.8524,18000.0
2011-03-07 15:20:00,17.89,17.95,17.86,17.92,37200.0,12.8524,12.8955,12.8309,12.874,37200.0
2011-03-07 15:30:00,17.92,17.95,17.89,17.92,46800.0,12.874,12.8955,12.8524,12.874,46800.0
2011-03-07 15:40:00,17.92,17.97,17.9,17.94,163600.0,12.874,12.9099,12.8596,12.8884,163600.0
2011-03-07 15:50:00,17.94,17.94,17.85,17.86,152400.0,12.8884,12.8884,12.8237,12.8309,152400.0
2011-03-08 09:30:00,17.86,17.86,17.63,17.68,44200.0,12.8309,12.8309,12.6656,12.7016,44200.0
2011-03-08 09:40:00,17.7,17.75,17.61,17.75,39200.0,12.7159,12.7519,12.6513,12.7519,39200.0
2011-03-08 09:50:00,17.74,17.87,17.72,17.86,20800.0,12.7447,12.8381,12.7303,12.8309,20800.0
2011-03-08 10:00:00,17.86,17.99,17.86,17.96,32200.0,12.8309,12.9243,12.8309,12.9027,32200.0
2011-03-08 10:10:00,17.96,18.03,17.93,18.03,23800.0,12.9027,12.953,12.8812,12.953,23800.0
2011-03-08 10:20:00,18.04,18.09,18.02,18.06,24200.0,12.9602,12.9961,12.9458,12.9746,24200.0
2011-03-08 10:30:00,18.05,18.13,18.02,18.11,38400.0,12.9674,13.0248,12.9458,13.0105,38400.0
2011-03-08 10:40:00,18.13,18.16,17.96,18.03,35000.0,13.0248,13.0464,12.9027,12.953,35000.0
2011-03-08 10:50:00,18.03,18.13,18.03,18.13,15800.0,12.953,13.0248,12.953,13.0248,15800.0
2011-03-08 11:00:00,18.12,18.15,18.11,18.12,22200.0,13.0177,13.0392,13.0105,13.0177,22200.0
2011-03-08 11:10:00,18.13,18.14,18.06,18.11,29800.0,13.0248,13.032,12.9746,13.0105,29800.0
2011-03-08 11:20:00,18.13,18.18,18.12,18.18,27400.0,13.0248,13.0608,13.0177,13.0608,27400.0
2011-03-08 11:30:00,18.18,18.23,18.18,18.21,12000.0,13.0608,13.0967,13.0608,13.0823,12000.0
2011-03-08 11:40:00,18.2,18.25,18.18,18.22,18000.0,13.0751,13.1111,13.0608,13.0895,18000.0
2011-03-08 11:50:00,18.22,18.28,18.19,18.25,26000.0,13.0895,13.1326,13.068,13.1111,26000.0
2011-03-08 12:00:00,18.27,18.3,18.24,18.27,19800.0,13.1254,13.147,13.1039,13.1254,19800.0
2011-03-08 12:10:00,18.26,18.27,18.23,18.24,25000.0,13.1182,13.1254,13.0967,13.1039,25000.0
2011-03-08 12:20:00,18.24,18.25,18.21,18.21,29200.0,13.1039,13.1111,13.0823,13.0823,29200.0
2011-03-08 12:30:00,18.21,18.21,18.18,18.18,27400.0,13.0823,13.0823,13.0608,13.0608,27400.0
2011-03-08 12:40:00,18.18,18.19,18.11,18.11,50000.0,13.0608,13.068,13.0105,13.0105,50000.0
2011-03-08 12:50:00,18.11,18.14,18.09,18.12,27800.0,13.0105,13.032,12.9961,13.0177,27800.0
2011-03-08 13:00:00,18.13,18.16,18.13,18.13,18000.0,13.0248,13.0464,13.0248,13.0248,18000.0
2011-03-08 13:10:00,18.13,18.14,18.11,18.11,16600.0,13.0248,13.032,13.0105,13.0105,16600.0
2011-03-08 13:20:00,18.11,18.13,18.1,18.12,12600.0,13.0105,13.0248,13.0033,13.0177,12600.0
2011-03-08 13:30:00,18.13,18.17,18.11,18.15,16600.0,13.0248,13.0536,13.0105,13.0392,16600.0
2011-03-08 13:40:00,18.14,18.14,18.11,18.13,8400.0,13.032,13.032,13.0105,13.0248,8400.0
2011-03-08 13:50:00,18.14,18.17,18.14,18.16,9200.0,13.032,13.0536,13.032,13.0464,9200.0
2011-03-08 14:00:00,18.16,18.17,18.08,18.09,26200.0,13.0464,13.0536,12.9889,12.9961,26200.0
2011-03-08 14:10:00,18.08,18.11,18.06,18.11,27000.0,12.9889,13.0105,12.9746,13.0105,27000.0
2011-03-08 14:20:00,18.11,18.13,18.09,18.11,28600.0,13.0105,13.0248,12.9961,13.0105,28600.0
2011-03-08 14:30:00,18.11,18.13,18.07,18.13,66600.0,13.0105,13.0248,12.9817,13.0248,66600.0
2011-03-08 14:40:00,18.13,18.18,18.12,18.18,60000.0,13.0248,13.0608,13.0177,13.0608,60000.0
2011-03-08 14:50:00,18.17,18.21,18.16,18.2,23600.0,13.0536,13.0823,13.0464,13.0751,23600.0
2011-03-08 15:00:00,18.2,18.24,18.18,18.23,30600.0,13.0751,13.1039,13.0608,13.0967,30600.0
2011-03-08 15:10:00,18.24,18.26,18.24,18.26,50200.0,13.1039,13.1182,13.1039,13.1182,50200.0
2011-03-08 15:20:00,18.25,18.28,18.23,18.25,54800.0,13.1111,13.1326,13.0967,13.1111,54800.0
2011-03-08 15:30:00,18.25,18.26,18.24,18.25,27600.0,13.1111,13.1182,13.1039,13.1111,27600.0
2011-03-08 15:40:00,18.25,18.26,18.23,18.25,52000.0,13.1111,13.1182,13.0967,13.1111,52000.0
2011-03-08 15:50:00,18.25,18.25,18.18,18.2,125400.0,13.1111,13.1111,13.0608,13.0751,125400.0
2011-03-09 09:30:00,18.13,18.18,18.07,18.07,19000.0,13.0248,13.0608,12.9817,12.9817,19000.0
2011-03-09 09:40:00,18.06,18.18,18.03,18.18,21600.0,12.9746,13.0608,12.953,13.0608,21600.0
2011-03-09 09:50:00,18.17,18.27,18.17,18.25,19200.0,13.0536,13.1254,13.0536,13.1111,19200.0
2011-03-09 10:00:00,18.23,18.24,18.12,18.22,19600.0,13.0967,13.1039,13.0177,13.0895,19600.0
2011-03-09 10:10:00,18.23,18.29,18.19,18.29,26200.0,13.0967,13.1398,13.068,13.1398,26200.0
2011-03-09 10:20:00,18.3,18.36,18.3,18.33,21000.0,13.147,13.1901,13.147,13.1685,21000.0
2011-03-09 10:30:00,18.33,18.33,18.25,18.25,48000.0,13.1685,13.1685,13.1111,13.1111,48000.0
2011-03-09 10:40:00,18.25,18.27,18.2,18.25,18000.0,13.1111,13.1254,13.0751,13.1111,18000.0
2011-03-09 10:50:00,18.25,18.25,18.13,18.16,15600.0,13.1111,13.1111,13.0248,13.0464,15600.0
2011-03-09 11:00:00,18.16,18.17,18.09,18.15,58200.0,13.0464,13.0536,12.9961,13.0392,58200.0
2011-03-09 11:10:00,18.16,18.24,18.16,18.23,13200.0,13.0464,13.1039,13.0464,13.0967,13200.0
2011-03-09 11:20:00,18.24,18.26,18.22,18.23,9000.0,13.1039,13.1182,13.0895,13.0967,9000.0
2011-03-09 11:30:00,18.22,18.25,18.17,18.23,21600.0,13.0895,13.1111,13.0536,13.0967,21600.0
2011-03-09 11:40:00,18.23,18.27,18.22,18.27,19400.0,13.0967,13.1254,13.0895,13.1254,19400.0
2011-03-09 11:50:00,18.26,18.3,18.22,18.28,37800.0,13.1182,13.147,13.0895,13.1326,37800.0
2011-03-09 12:00:00,18.31,18.38,18.29,18.36,10000.0,13.1542,13.2045,13.1398,13.1901,10000.0
2011-03-09 12:10:00,18.36,18.36,18.25,18.28,65200.0,13.1901,13.1901,13.1111,13.1326,65200.0
2011-03-09 12:20:00,18.29,18.34,18.19,18.21,35600.0,13.1398,13.1757,13.068,13.0823,35600.0
2011-03-09 12:30:00,18.21,18.25,18.21,18.24,14200.0,13.0823,13.1111,13.0823,13.1039,14200.0
2011-03-09 12:40:00,18.25,18.28,18.23,18.28,9400.0,13.1111,13.1326,13.0967,13.1326,9400.0
2011-03-09 12:50:00,18.29,18.3,18.25,18.25,13400.0,13.1398,13.147,13.1111,13.1111,13400.0
2011-03-09 13:00:00,18.25,18.28,18.21,18.24,20000.0,13.1111,13.1326,13.0823,13.1039,20000.0
2011-03-09 13:10:00,18.24,18.27,18.24,18.25,10400.0,13.1039,13.1254,13.1039,13.1111,10400.0
2011-03-09 13:20:00,18.25,18.3,18.25,18.27,12800.0,13.1111,13.147,13.1111,13.1254,12800.0
2011-03-09 13:30:00,18.25,18.25,18.2,18.2,9400.0,13.1111,13.1111,13.0751,13.0751,9400.0
2011-03-09 13:40:00,18.2,18.25,18.2,18.24,31600.0,13.0751,13.1111,13.0751,13.1039,31600.0
2011-03-09 13:50:00,18.25,18.25,18.21,18.22,28400.0,13.1111,13.1111,13.0823,13.0895,28400.0
2011-03-09 14:00:00,18.22,18.25,18.22,18.24,15400.0,13.0895,13.1111,13.0895,13.1039,15400.0
2011-03-09 14:10:00,18.25,18.28,18.22,18.26,20600.0,13.1111,13.1326,13.0895,13.1182,20600.0
2011-03-09 14:20:00,18.26,18.26,18.22,18.23,20600.0,13.1182,13.1182,13.0895,13.0967,20600.0
2011-03-09 14:30:00,18.24,18.24,18.19,18.22,31800.0,13.1039,13.1039,13.068,13.0895,31800.0
2011-03-09 14:40:00,18.22,18.24,18.22,18.22,20800.0,13.0895,13.1039,13.0895,13.0895,20800.0
2011-03-09 14:50:00,18.23,18.28,18.22,18.23,23200.0,13.0967,13.1326,13.0895,13.0967,23200.0
2011-03-09 15:00:00,18.22,18.25,18.21,18.24,34600.0,13.0895,13.1111,13.0823,13.1039,34600.0
2011-03-09 15:10:00,18.24,18.25,18.18,18.18,23200.0,13.1039,13.1111,13.0608,13.0608,23200.0
2011-03-09 15:20:00,18.18,18.18,18.11,18.13,41600.0,13.0608,13.0608,13.0105,13.0248,41600.0
2011-03-09 15:30:00,18.13,18.13,18.09,18.11,50600.0,13.0248,13.0248,12.9961,13.0105,50600.0
2011-03-09 15:40:00,18.11,18.15,18.11,18.14,75600.0,13.0105,13.0392,13.0105,13.032,75600.0
2011-03-09 15:50:00,18.14,18.16,18.11,18.11,88800.0,13.032,13.0464,13.0105,13.0105,88800.0
2011-03-10 09:30:00,17.88,17.88,17.78,17.82,23000.0,12.8452,12.8452,12.7734,12.8021,23000.0
2011-03-10 09:40:00,17.8,17.86,17.68,17.86,96600.0,12.7878,12.8309,12.7016,12.8309,96600.0
2011-03-10 09:50:00,17.87,17.92,17.83,17.86,38200.0,12.8381,12.874,12.8093,12.8309,38200.0
2011-03-10 10:00:00,17.87,17.89,17.75,17.79,65600.0,12.8381,12.8524,12.7519,12.7806,65600.0
2011-03-10 10:10:00,17.77,17.85,17.77,17.85,16600.0,12.7662,12.8237,12.7662,12.8237,16600.0
2011-03-10 10:20:00,17.86,17.97,17.85,17.93,61400.0,12.8309,12.9099,12.8237,12.8812,61400.0
2011-03-10 10:30:00,17.94,17.94,17.84,17.86,68600.0,12.8884,12.8884,12.8165,12.8309,68600.0
2011-03-10 10:40:00,17.86,17.93,17.84,17.91,69600.0,12.8309,12.8812,12.8165,12.8668,69600.0
2011-03-10 10:50:00,17.92,18.0,17.92,17.98,10000.0,12.874,12.9315,12.874,12.9171,10000.0
2011-03-10 11:00:00,17.98,18.01,17.98,18.01,4600.0,12.9171,12.9386,12.9171,12.9386,4600.0
2011-03-10 11:10:00,18.0,18.0,17.93,17.98,7000.0,12.9315,12.9315,12.8812,12.9171,7000.0
2011-03-10 11:20:00,17.97,18.0,17.97,17.98,5200.0,12.9099,12.9315,12.9099,12.9171,5200.0
2011-03-10 11:30:00,17.98,18.02,17.96,18.0,35400.0,12.9171,12.9458,12.9027,12.9315,35400.0
2011-03-10 11:40:00,18.0,18.02,18.0,18.0,5600.0,12.9315,12.9458,12.9315,12.9315,5600.0
2011-03-10 11:50:00,18.0,18.07,17.99,18.07,6600.0,12.9315,12.9817,12.9243,12.9817,6600.0
2011-03-10 12:00:00,18.07,18.08,18.0,18.0,5200.0,12.9817,12.9889,12.9315,12.9315,5200.0
2011-03-10 12:10:00,18.0,18.06,17.98,17.98,83000.0,12.9315,12.9746,12.9171,12.9171,83000.0
2011-03-10 12:20:00,17.99,18.02,17.98,17.99,26200.0,12.9243,12.9458,12.9171,12.9243,26200.0
2011-03-10 12:30:00,17.99,18.07,17.97,18.07,30600.0,12.9243,12.9817,12.9099,12.9817,30600.0
2011-03-10 12:40:00,18.06,18.07,18.0,18.0,80600.0,12.9746,12.9817,12.9315,12.9315,80600.0
2011-03-10 12:50:00,18.0,18.06,18.0,18.06,27000.0,12.9315,12.9746,12.9315,12.9746,27000.0
2011-03-10 13:00:00,18.06,18.08,18.03,18.05,9800.0,12.9746,12.9889,12.953,12.9674,9800.0
2011-03-10 13:10:00,18.05,18.09,18.05,18.07,83200.0,12.9674,12.9961,12.9674,12.9817,83200.0
2011-03-10 13:20:00,18.08,18.08,17.97,17.97,16000.0,12.9889,12.9889,12.9099,12.9099,16000.0
2011-03-10 13:30:00,17.99,17.99,17.91,17.92,14800.0,12.9243,12.9243,12.8668,12.874,14800.0
2011-03-10 13:40:00,17.93,17.97,17.91,17.95,16000.0,12.8812,12.9099,12.8668,12.8955,16000.0
2011-03-10 13:50:00,17.96,17.98,17.93,17.95,8000.0,12.9027,12.9171,12.8812,12.8955,8000.0
2011-03-10 14:00:00,17.94,17.98,17.93,17.98,9600.0,12.8884,12.9171,12.8812,12.9171,9600.0
2011-03-10 14:10:00,17.99,17.99,17.94,17.97,5200.0,12.9243,12.9243,12.8884,12.9099,5200.0
2011-03-10 14:20:00,17.98,17.99,17.93,17.95,82200.0,12.9171,12.9243,12.8812,12.8955,82200.0
2011-03-10 14:30:00,17.94,17.99,17.93,17.98,78800.0,12.8884,12.9243,12.8812,12.9171,78800.0
2011-03-10 14:40:00,17.99,18.0,17.93,17.93,24200.0,12.9243,12.9315,12.8812,12.8812,24200.0
2011-03-10 14:50:00,17.94,17.98,17.93,17.96,73200.0,12.8884,12.9171,12.8812,12.9027,73200.0
2011-03-10 15:00:00,17.96,17.97,17.9,17.93,28000.0,12.9027,12.9099,12.8596,12.8812,28000.0
2011-03-10 15:10:00,17.93,17.93,17.84,17.85,24600.0,12.8812,12.8812,12.8165,12.8237,24600.0
2011-03-10 15:20:00,17.85,17.86,17.82,17.84,56400.0,12.8237,12.8309,12.8021,12.8165,56400.0
2011-03-10 15:30:00,17.83,17.87,17.81,17.87,95600.0,12.8093,12.8381,12.795,12.8381,95600.0
2011-03-10 15:40:00,17.87,17.93,17.86,17.87,69800.0,12.8381,12.8812,12.8309,12.8381,69800.0
2011-03-10 15:50:00,17.88,17.89,17.81,17.82,167800.0,12.8452,12.8524,12.795,12.8021,167800.0
2011-03-11 09:30:00,17.76,17.97,17.66,17.97,43600.0,12.759,12.9099,12.6872,12.9099,43600.0
2011-03-11 09:40:00,17.98,18.06,17.93,17.93,36000.0,12.9171,12.9746,12.8812,12.8812,36000.0
2011-03-11 09:50:00,17.93,17.93,17.79,17.88,52000.0,12.8812,12.8812,12.7806,12.8452,52000.0
2011-03-11 10:00:00,17.88,17.9,17.77,17.84,48400.0,12.8452,12.8596,12.7662,12.8165,48400.0
2011-03-11 10:10:00,17.86,18.0,17.82,17.95,27400.0,12.8309,12.9315,12.8021,12.8955,27400.0
2011-03-11 10:20:00,17.95,18.02,17.9,17.9,33000.0,12.8955,12.9458,12.8596,12.8596,33000.0
2011-03-11 10:30:00,17.92,17.97,17.83,17.96,97600.0,12.874,12.9099,12.8093,12.9027,97600.0
2011-03-11 10:40:00,17.95,17.97,17.89,17.92,37800.0,12.8955,12.9099,12.8524,12.874,37800.0
2011-03-11 10:50:00,17.91,17.96,17.89,17.93,21200.0,12.8668,12.9027,12.8524,12.8812,21200.0
2011-03-11 11:00:00,17.92,17.95,17.9,17.94,29400.0,12.874,12.8955,12.8596,12.8884,29400.0
2011-03-11 11:10:00,17.95,17.95,17.88,17.93,70000.0,12.8955,12.8955,12.8452,12.8812,70000.0
2011-03-11 11:20:00,17.94,18.01,17.91,17.98,108800.0,12.8884,12.9386,12.8668,12.9171,108800.0
2011-03-11 11:30:00,17.99,17.99,17.91,17.91,98600.0,12.9243,12.9243,12.8668,12.8668,98600.0
2011-03-11 11:40:00,17.9,17.93,17.9,17.93,134400.0,12.8596,12.8812,12.8596,12.8812,134400.0
2011-03-11 11:50:00,17.93,17.98,17.92,17.93,35800.0,12.8812,12.9171,12.874,12.8812,35800.0
2011-03-11 12:00:00,17.93,17.96,17.93,17.96,48000.0,12.8812,12.9027,12.8812,12.9027,48000.0
2011-03-11 12:10:00,17.96,17.96,17.88,17.88,91800.0,12.9027,12.9027,12.8452,12.8452,91800.0
2011-03-11 12:20:00,17.89,17.95,17.88,17.93,54000.0,12.8524,12.8955,12.8452,12.8812,54000.0
2011-03-11 12:30:00,17.93,17.93,17.9,17.91,18000.0,12.8812,12.8812,12.8596,12.8668,18000.0
2011-03-11 12:40:00,17.91,17.94,17.9,17.91,58800.0,12.8668,12.8884,12.8596,12.8668,58800.0
2011-03-11 12:50:00,17.91,17.94,17.91,17.93,42000.0,12.8668,12.8884,12.8668,12.8812,42000.0
2011-03-11 13:00:00,17.93,17.93,17.89,17.92,63400.0,12.8812,12.8812,12.8524,12.874,63400.0
2011-03-11 13:10:00,17.92,17.94,17.9,17.91,123400.0,12.874,12.8884,12.8596,12.8668,123400.0
2011-03-11 13:20:00,17.91,17.92,17.86,17.87,75200.0,12.8668,12.874,12.8309,12.8381,75200.0
2011-03-11 13:30:00,17.88,17.9,17.86,17.86,33600.0,12.8452,12.8596,12.8309,12.8309,33600.0
2011-03-11 13:40:00,17.86,17.87,17.85,17.85,18400.0,12.8309,12.8381,12.8237,12.8237,18400.0
2011-03-11 13:50:00,17.86,17.87,17.84,17.85,28400.0,12.8309,12.8381,12.8165,12.8237,28400.0
2011-03-11 14:00:00,17.86,17.86,17.82,17.82,63600.0,12.8309,12.8309,12.8021,12.8021,63600.0
2011-03-11 14:10:00,17.81,17.84,17.81,17.83,27000.0,12.795,12.8165,12.795,12.8093,27000.0
2011-03-11 14:20:00,17.84,17.84,17.83,17.84,29200.0,12.8165,12.8165,12.8093,12.8165,29200.0
2011-03-11 14:30:00,17.84,17.84,17.82,17.83,41000.0,12.8165,12.8165,12.8021,12.8093,41000.0
2011-03-11 14:40:00,17.84,17.85,17.81,17.82,68200.0,12.8165,12.8237,12.795,12.8021,68200.0
2011-03-11 14:50:00,17.82,17.84,17.82,17.83,32200.0,12.8021,12.8165,12.8021,12.8093,32200.0
2011-03-11 15:00:00,17.84,17.86,17.83,17.85,73600.0,12.8165,12.8309,12.8093,12.8237,73600.0
2011-03-11 15:10:00,17.85,17.85,17.82,17.85,82000.0,12.8237,12.8237,12.8021,12.8237,82000.0
2011-03-11 15:20:00,17.85,17.86,17.84,17.85,101200.0,12.8237,12.8309,12.8165,12.8237,101200.0
2011-03-11 15:30:00,17.86,17.86,17.8,17.83,299200.0,12.8309,12.8309,12.7878,12.8093,299200.0
2011-03-11 15:40:00,17.84,17.86,17.82,17.84,195200.0,12.8165,12.8309,12.8021,12.8165,195200.0
2011-03-11 15:50:00,17.84,17.86,17.79,17.8,396800.0,12.8165,12.8309,12.7806,12.7878,396800.0
2011-03-14 09:30:00,17.66,17.73,17.59,17.68,50600.0,12.6872,12.7375,12.6369,12.7016,50600.0
2011-03-14 09:40:00,17.68,17.75,17.67,17.71,216600.0,12.7016,12.7519,12.6944,12.7231,216600.0
2011-03-14 09:50:00,17.72,17.84,17.69,17.78,48200.0,12.7303,12.8165,12.7087,12.7734,48200.0
2011-03-14 10:00:00,17.79,17.79,17.73,17.75,68400.0,12.7806,12.7806,12.7375,12.7519,68400.0
2011-03-14 10:10:00,17.74,17.83,17.72,17.78,39600.0,12.7447,12.8093,12.7303,12.7734,39600.0
2011-03-14 10:20:00,17.78,17.8,17.73,17.74,70200.0,12.7734,12.7878,12.7375,12.7447,70200.0
2011-03-14 10:30:00,17.74,17.74,17.67,17.7,103400.0,12.7447,12.7447,12.6944,12.7159,103400.0
2011-03-14 10:40:00,17.69,17.72,17.66,17.7,55200.0,12.7087,12.7303,12.6872,12.7159,55200.0
2011-03-14 10:50:00,17.71,17.71,17.58,17.6,68000.0,12.7231,12.7231,12.6297,12.6441,68000.0
2011-03-14 11:00:00,17.59,17.66,17.57,17.57,94200.0,12.6369,12.6872,12.6225,12.6225,94200.0
2011-03-14 11:10:00,17.57,17.61,17.48,17.51,49200.0,12.6225,12.6513,12.5579,12.5794,49200.0
2011-03-14 11:20:00,17.52,17.54,17.49,17.51,70200.0,12.5866,12.601,12.5651,12.5794,70200.0
2011-03-14 11:30:00,17.51,17.52,17.44,17.44,50600.0,12.5794,12.5866,12.5291,12.5291,50600.0
2011-03-14 11:40:00,17.44,17.48,17.4,17.45,123400.0,12.5291,12.5579,12.5004,12.5363,123400.0
2011-03-14 11:50:00,17.45,17.45,17.34,17.39,69800.0,12.5363,12.5363,12.4573,12.4932,69800.0
2011-03-14 12:00:00,17.4,17.48,17.38,17.38,41200.0,12.5004,12.5579,12.486,12.486,41200.0
2011-03-14 12:10:00,17.39,17.45,17.38,17.44,48000.0,12.4932,12.5363,12.486,12.5291,48000.0
2011-03-14 12:20:00,17.45,17.46,17.42,17.43,46000.0,12.5363,12.5435,12.5148,12.522,46000.0
2011-03-14 12:30:00,17.42,17.45,17.39,17.4,56400.0,12.5148,12.5363,12.4932,12.5004,56400.0
2011-03-14 12:40:00,17.4,17.43,17.37,17.41,28200.0,12.5004,12.522,12.4789,12.5076,28200.0
2011-03-14 12:50:00,17.42,17.43,17.34,17.43,43600.0,12.5148,12.522,12.4573,12.522,43600.0
2011-03-14 13:00:00,17.43,17.53,17.39,17.51,116400.0,12.522,12.5938,12.4932,12.5794,116400.0
2011-03-14 13:10:00,17.53,17.57,17.52,17.56,50000.0,12.5938,12.6225,12.5866,12.6154,50000.0
2011-03-14 13:20:00,17.57,17.57,17.47,17.5,139800.0,12.6225,12.6225,12.5507,12.5722,139800.0
2011-03-14 13:30:00,17.5,17.53,17.48,17.49,54600.0,12.5722,12.5938,12.5579,12.5651,54600.0
2011-03-14 13:40:00,17.49,17.53,17.49,17.5,84800.0,12.5651,12.5938,12.5651,12.5722,84800.0
2011-03-14 13:50:00,17.5,17.55,17.5,17.54,51200.0,12.5722,12.6082,12.5722,12.601,51200.0
2011-03-14 14:00:00,17.54,17.56,17.5,17.55,123400.0,12.601,12.6154,12.5722,12.6082,123400.0
2011-03-14 14:10:00,17.54,17.58,17.51,17.54,79200.0,12.601,12.6297,12.5794,12.601,79200.0
2011-03-14 14:20:00,17.54,17.64,17.54,17.57,124000.0,12.601,12.6728,12.601,12.6225,124000.0
2011-03-14 14:30:00,17.57,17.58,17.49,17.5,113600.0,12.6225,12.6297,12.5651,12.5722,113600.0
2011-03-14 14:40:00,17.5,17.51,17.47,17.49,114600.0,12.5722,12.5794,12.5507,12.5651,114600.0
2011-03-14 14:50:00,17.49,17.52,17.48,17.5,119200.0,12.5651,12.5866,12.5579,12.5722,119200.0
2011-03-14 15:00:00,17.5,17.6,17.5,17.54,267600.0,12.5722,12.6441,12.5722,12.601,267600.0
2011-03-14 15:10:00,17.54,17.59,17.52,17.54,119000.0,12.601,12.6369,12.5866,12.601,119000.0
2011-03-14 15:20:00,17.54,17.57,17.48,17.5,142600.0,12.601,12.6225,12.5579,12.5722,142600.0
2011-03-14 15:30:00,17.49,17.52,17.43,17.48,158000.0,12.5651,12.5866,12.522,12.5579,158000.0
2011-03-14 15:40:00,17.47,17.59,17.45,17.51,385000.0,12.5507,12.6369,12.5363,12.5794,385000.0
2011-03-14 15:50:00,17.51,17.54,17.46,17.47,290000.0,12.5794,12.601,12.5435,12.5507,290000.0
2011-03-15 09:30:00,17.34,18.9,17.34,18.8,926000.0,12.4573,13.578,12.4573,13.5062,926000.0
2011-03-15 09:40:00,18.79,19.04,18.38,18.42,988000.0,13.499,13.6786,13.2045,13.2332,988000.0
2011-03-15 09:50:00,18.41,18.47,18.25,18.32,288000.0,13.226,13.2691,13.1111,13.1613,288000.0
2011-03-15 10:00:00,18.32,18.71,18.3,18.7,411400.0,13.1613,13.4415,13.147,13.4343,411400.0
2011-03-15 10:10:00,18.71,18.88,18.6,18.69,266800.0,13.4415,13.5637,13.3625,13.4272,266800.0
2011-03-15 10:20:00,18.71,18.96,18.7,18.9,242600.0,13.4415,13.6211,13.4343,13.578,242600.0
2011-03-15 10:30:00,18.9,19.02,18.83,18.98,592200.0,13.578,13.6642,13.5277,13.6355,592200.0
2011-03-15 10:40:00,18.99,19.09,18.93,19.03,300200.0,13.6427,13.7145,13.5996,13.6714,300200.0
2011-03-15 10:50:00,19.04,19.05,18.98,19.03,129800.0,13.6786,13.6858,13.6355,13.6714,129800.0
2011-03-15 11:00:00,19.03,19.16,18.99,19.02,223600.0,13.6714,13.7648,13.6427,13.6642,223600.0
2011-03-15 11:10:00,19.01,19.29,19.0,19.15,424200.0,13.6571,13.8582,13.6499,13.7576,424200.0
2011-03-15 11:20:00,19.17,19.42,19.17,19.36,318200.0,13.772,13.9516,13.772,13.9085,318200.0
2011-03-15 11:30:00,19.37,19.45,19.29,19.34,264800.0,13.9157,13.9732,13.8582,13.8941,264800.0
2011-03-15 11:40:00,19.34,19.49,19.34,19.47,174800.0,13.8941,14.0019,13.8941,13.9875,174800.0
2011-03-15 11:50:00,19.47,19.51,19.37,19.48,167200.0,13.9875,14.0163,13.9157,13.9947,167200.0
2011-03-15 12:00:00,19.49,19.5,19.33,19.42,190200.0,14.0019,14.0091,13.8869,13.9516,190200.0
2011-03-15 12:10:00,19.4,19.42,19.27,19.36,193800.0,13.9372,13.9516,13.8438,13.9085,193800.0
2011-03-15 12:20:00,19.38,19.39,19.23,19.36,119000.0,13.9229,13.9301,13.8151,13.9085,119000.0
2011-03-15 12:30:00,19.36,19.38,19.25,19.28,105000.0,13.9085,13.9229,13.8295,13.851,105000.0
2011-03-15 12:40:00,19.29,19.38,19.23,19.28,200800.0,13.8582,13.9229,13.8151,13.851,200800.0
2011-03-15 12:50:00,19.28,19.33,19.24,19.32,131200.0,13.851,13.8869,13.8223,13.8798,131200.0
2011-03-15 13:00:00,19.32,19.34,19.24,19.32,85000.0,13.8798,13.8941,13.8223,13.8798,85000.0
2011-03-15 13:10:00,19.31,19.48,19.31,19.47,110800.0,13.8726,13.9947,13.8726,13.9875,110800.0
2011-03-15 13:20:00,19.47,19.49,19.44,19.49,85400.0,13.9875,14.0019,13.966,14.0019,85400.0
2011-03-15 13:30:00,19.49,19.61,19.45,19.46,259200.0,14.0019,14.0881,13.9732,13.9803,259200.0
2011-03-15 13:40:00,19.46,19.5,19.33,19.4,128400.0,13.9803,14.0091,13.8869,13.9372,128400.0
2011-03-15 13:50:00,19.41,19.49,19.4,19.46,93200.0,13.9444,14.0019,13.9372,13.9803,93200.0
2011-03-15 14:00:00,19.47,19.48,19.42,19.44,88800.0,13.9875,13.9947,13.9516,13.966,88800.0
2011-03-15 14:10:00,19.43,19.47,19.33,19.35,143400.0,13.9588,13.9875,13.8869,13.9013,143400.0
2011-03-15 14:20:00,19.36,19.46,19.35,19.4,148200.0,13.9085,13.9803,13.9013,13.9372,148200.0
2011-03-15 14:30:00,19.4,19.41,19.34,19.38,126800.0,13.9372,13.9444,13.8941,13.9229,126800.0
2011-03-15 14:40:00,19.39,19.5,19.39,19.42,173600.0,13.9301,14.0091,13.9301,13.9516,173600.0
2011-03-15 14:50:00,19.42,19.43,19.31,19.35,147200.0,13.9516,13.9588,13.8726,13.9013,147200.0
2011-03-15 15:00:00,19.35,19.48,19.35,19.45,143800.0,13.9013,13.9947,13.9013,13.9732,143800.0
2011-03-15 15:10:00,19.45,19.46,19.41,19.43,149600.0,13.9732,13.9803,13.9444,13.9588,149600.0
2011-03-15 15:20:00,19.43,19.58,19.43,19.57,199800.0,13.9588,14.0665,13.9588,14.0594,199800.0
2011-03-15 15:30:00,19.57,19.78,19.46,19.77,385200.0,14.0594,14.2102,13.9803,14.203,385200.0
2011-03-15 15:40:00,19.77,19.88,19.74,19.78,506400.0,14.203,14.2821,14.1815,14.2102,506400.0
2011-03-15 15:50:00,19.78,19.79,19.68,19.7,567000.0,14.2102,14.2174,14.1384,14.1528,567000.0
2011-03-16 09:30:00,19.66,19.72,19.53,19.64,166800.0,14.124,14.1671,14.0306,14.1097,166800.0
2011-03-16 09:40:00,19.63,19.78,19.55,19.65,280800.0,14.1025,14.2102,14.045,14.1168,280800.0
2011-03-16 09:50:00,19.68,19.72,19.64,19.65,133400.0,14.1384,14.1671,14.1097,14.1168,133400.0
2011-03-16 10:00:00,19.65,19.67,19.58,19.65,140800.0,14.1168,14.1312,14.0665,14.1168,140800.0
2011-03-16 10:10:00,19.64,19.65,19.58,19.65,149600.0,14.1097,14.1168,14.0665,14.1168,149600.0
2011-03-16 10:20:00,19.65,19.73,19.64,19.72,109200.0,14.1168,14.1743,14.1097,14.1671,109200.0
2011-03-16 10:30:00,19.72,19.74,19.63,19.71,76400.0,14.1671,14.1815,14.1025,14.1599,76400.0
2011-03-16 10:40:00,19.71,19.74,19.69,19.73,70600.0,14.1599,14.1815,14.1456,14.1743,70600.0
2011-03-16 10:50:00,19.74,19.74,19.56,19.56,86600.0,14.1815,14.1815,14.0522,14.0522,86600.0
2011-03-16 11:00:00,19.57,19.66,19.46,19.65,288200.0,14.0594,14.124,13.9803,14.1168,288200.0
2011-03-16 11:10:00,19.66,19.68,19.59,19.68,128200.0,14.124,14.1384,14.0737,14.1384,128200.0
2011-03-16 11:20:00,19.68,19.73,19.63,19.73,138400.0,14.1384,14.1743,14.1025,14.1743,138400.0
2011-03-16 11:30:00,19.74,19.78,19.65,19.7,142200.0,14.1815,14.2102,14.1168,14.1528,142200.0
2011-03-16 11:40:00,19.68,19.77,19.63,19.67,71000.0,14.1384,14.203,14.1025,14.1312,71000.0
2011-03-16 11:50:00,19.68,19.72,19.61,19.63,132600.0,14.1384,14.1671,14.0881,14.1025,132600.0
2011-03-16 12:00:00,19.64,19.65,19.56,19.63,111800.0,14.1097,14.1168,14.0522,14.1025,111800.0
2011-03-16 12:10:00,19.63,19.68,19.57,19.6,132800.0,14.1025,14.1384,14.0594,14.0809,132800.0
2011-03-16 12:20:00,19.6,19.67,19.59,19.62,54600.0,14.0809,14.1312,14.0737,14.0953,54600.0
2011-03-16 12:30:00,19.63,19.7,19.62,19.68,103400.0,14.1025,14.1528,14.0953,14.1384,103400.0
2011-03-16 12:40:00,19.68,19.75,19.66,19.71,87400.0,14.1384,14.1887,14.124,14.1599,87400.0
2011-03-16 12:50:00,19.72,19.75,19.67,19.68,51200.0,14.1671,14.1887,14.1312,14.1384,51200.0
2011-03-16 13:00:00,19.68,19.72,19.63,19.64,73600.0,14.1384,14.1671,14.1025,14.1097,73600.0
2011-03-16 13:10:00,19.65,19.66,19.63,19.64,82000.0,14.1168,14.124,14.1025,14.1097,82000.0
2011-03-16 13:20:00,19.65,19.65,19.6,19.61,122000.0,14.1168,14.1168,14.0809,14.0881,122000.0
2011-03-16 13:30:00,19.61,19.61,19.5,19.54,87000.0,14.0881,14.0881,14.0091,14.0378,87000.0
2011-03-16 13:40:00,19.53,19.55,19.5,19.54,121200.0,14.0306,14.045,14.0091,14.0378,121200.0
2011-03-16 13:50:00,19.53,19.56,19.5,19.54,78000.0,14.0306,14.0522,14.0091,14.0378,78000.0
2011-03-16 14:00:00,19.54,19.54,19.42,19.43,261800.0,14.0378,14.0378,13.9516,13.9588,261800.0
2011-03-16 14:10:00,19.43,19.48,19.38,19.42,190400.0,13.9588,13.9947,13.9229,13.9516,190400.0
2011-03-16 14:20:00,19.42,19.54,19.41,19.5,123600.0,13.9516,14.0378,13.9444,14.0091,123600.0
2011-03-16 14:30:00,19.49,19.56,19.48,19.54,147600.0,14.0019,14.0522,13.9947,14.0378,147600.0
2011-03-16 14:40:00,19.55,19.6,19.5,19.55,144200.0,14.045,14.0809,14.0091,14.045,144200.0
2011-03-16 14:50:00,19.54,19.59,19.52,19.56,177400.0,14.0378,14.0737,14.0234,14.0522,177400.0
2011-03-16 15:00:00,19.56,19.57,19.52,19.53,135400.0,14.0522,14.0594,14.0234,14.0306,135400.0
2011-03-16 15:10:00,19.53,19.56,19.5,19.53,129600.0,14.0306,14.0522,14.0091,14.0306,129600.0
2011-03-16 15:20:00,19.53,19.55,19.49,19.5,175000.0,14.0306,14.045,14.0019,14.0091,175000.0
2011-03-16 15:30:00,19.5,19.5,19.41,19.42,248200.0,14.0091,14.0091,13.9444,13.9516,248200.0
2011-03-16 15:40:00,19.42,19.48,19.33,19.37,361400.0,13.9516,13.9947,13.8869,13.9157,361400.0
2011-03-16 15:50:00,19.36,19.38,19.25,19.27,630800.0,13.9085,13.9229,13.8295,13.8438,630800.0
2011-03-17 09:30:00,19.57,19.64,19.49,19.59,65000.0,14.0594,14.1097,14.0019,14.0737,65000.0
2011-03-17 09:40:00,19.58,19.59,19.36,19.41,97400.0,14.0665,14.0737,13.9085,13.9444,97400.0
2011-03-17 09:50:00,19.4,19.52,19.39,19.5,67600.0,13.9372,14.0234,13.9301,14.0091,67600.0
2011-03-17 10:00:00,19.51,19.53,19.36,19.43,130800.0,14.0163,14.0306,13.9085,13.9588,130800.0
2011-03-17 10:10:00,19.43,19.43,19.36,19.42,90600.0,13.9588,13.9588,13.9085,13.9516,90600.0
2011-03-17 10:20:00,19.41,19.48,19.41,19.45,70200.0,13.9444,13.9947,13.9444,13.9732,70200.0
2011-03-17 10:30:00,19.46,19.48,19.4,19.42,72400.0,13.9803,13.9947,13.9372,13.9516,72400.0
2011-03-17 10:40:00,19.41,19.46,19.39,19.44,50200.0,13.9444,13.9803,13.9301,13.966,50200.0
2011-03-17 10:50:00,19.44,19.46,19.4,19.41,56000.0,13.966,13.9803,13.9372,13.9444,56000.0
2011-03-17 11:00:00,19.42,19.47,19.41,19.43,63000.0,13.9516,13.9875,13.9444,13.9588,63000.0
2011-03-17 11:10:00,19.43,19.43,19.37,19.42,65800.0,13.9588,13.9588,13.9157,13.9516,65800.0
2011-03-17 11:20:00,19.42,19.43,19.36,19.37,68400.0,13.9516,13.9588,13.9085,13.9157,68400.0
2011-03-17 11:30:00,19.36,19.43,19.36,19.4,43000.0,13.9085,13.9588,13.9085,13.9372,43000.0
2011-03-17 11:40:00,19.4,19.42,19.35,19.36,46600.0,13.9372,13.9516,13.9013,13.9085,46600.0
2011-03-17 11:50:00,19.36,19.43,19.32,19.39,67000.0,13.9085,13.9588,13.8798,13.9301,67000.0
2011-03-17 12:00:00,19.4,19.44,19.36,19.43,82400.0,13.9372,13.966,13.9085,13.9588,82400.0
2011-03-17 12:10:00,19.43,19.45,19.4,19.42,97000.0,13.9588,13.9732,13.9372,13.9516,97000.0
2011-03-17 12:20:00,19.42,19.43,19.38,19.4,168800.0,13.9516,13.9588,13.9229,13.9372,168800.0
2011-03-17 12:30:00,19.4,19.45,19.4,19.44,39800.0,13.9372,13.9732,13.9372,13.966,39800.0
2011-03-17 12:40:00,19.45,19.48,19.43,19.46,66200.0,13.9732,13.9947,13.9588,13.9803,66200.0
2011-03-17 12:50:00,19.47,19.51,19.46,19.5,58600.0,13.9875,14.0163,13.9803,14.0091,58600.0
2011-03-17 13:00:00,19.5,19.54,19.5,19.54,47200.0,14.0091,14.0378,14.0091,14.0378,47200.0
2011-03-17 13:10:00,19.53,19.57,19.5,19.51,49800.0,14.0306,14.0594,14.0091,14.0163,49800.0
2011-03-17 13:20:00,19.51,19.52,19.42,19.42,43600.0,14.0163,14.0234,13.9516,13.9516,43600.0
2011-03-17 13:30:00,19.43,19.47,19.38,19.39,79600.0,13.9588,13.9875,13.9229,13.9301,79600.0
2011-03-17 13:40:00,19.39,19.4,19.35,19.36,41800.0,13.9301,13.9372,13.9013,13.9085,41800.0
2011-03-17 13:50:00,19.35,19.39,19.33,19.36,101200.0,13.9013,13.9301,13.8869,13.9085,101200.0
2011-03-17 14:00:00,19.36,19.36,19.31,19.32,70600.0,13.9085,13.9085,13.8726,13.8798,70600.0
2011-03-17 14:10:00,19.32,19.32,19.27,19.29,63000.0,13.8798,13.8798,13.8438,13.8582,63000.0
2011-03-17 14:20:00,19.28,19.3,19.26,19.28,42600.0,13.851,13.8654,13.8367,13.851,42600.0
2011-03-17 14:30:00,19.28,19.33,19.27,19.31,47600.0,13.851,13.8869,13.8438,13.8726,47600.0
2011-03-17 14:40:00,19.3,19.36,19.3,19.33,57600.0,13.8654,13.9085,13.8654,13.8869,57600.0
2011-03-17 14:50:00,19.33,19.38,19.31,19.34,33400.0,13.8869,13.9229,13.8726,13.8941,33400.0
2011-03-17 15:00:00,19.34,19.38,19.33,19.33,59800.0,13.8941,13.9229,13.8869,13.8869,59800.0
2011-03-17 15:10:00,19.34,19.36,19.31,19.35,55600.0,13.8941,13.9085,13.8726,13.9013,55600.0
2011-03-17 15:20:00,19.35,19.36,19.28,19.29,53000.0,13.9013,13.9085,13.851,13.8582,53000.0
2011-03-17 15:30:00,19.29,19.31,19.25,19.27,79400.0,13.8582,13.8726,13.8295,13.8438,79400.0
2011-03-17 15:40:00,19.26,19.3,19.25,19.27,248200.0,13.8367,13.8654,13.8295,13.8438,248200.0
2011-03-17 15:50:00,19.27,19.27,19.23,19.25,273200.0,13.8438,13.8438,13.8151,13.8295,273200.0
2011-03-18 09:30:00,19.46,19.46,19.25,19.25,275000.0,13.9803,13.9803,13.8295,13.8295,275000.0
2011-03-18 09:40:00,19.27,19.36,19.19,19.23,117200.0,13.8438,13.9085,13.7864,13.8151,117200.0
2011-03-18 09:50:00,19.23,19.38,19.16,19.34,220400.0,13.8151,13.9229,13.7648,13.8941,220400.0
2011-03-18 10:00:00,19.33,19.34,19.17,19.25,76600.0,13.8869,13.8941,13.772,13.8295,76600.0
2011-03-18 10:10:00,19.24,19.3,19.2,19.26,140400.0,13.8223,13.8654,13.7936,13.8367,140400.0
2011-03-18 10:20:00,19.25,19.26,19.24,19.24,103600.0,13.8295,13.8367,13.8223,13.8223,103600.0
2011-03-18 10:30:00,19.25,19.3,19.23,19.25,83400.0,13.8295,13.8654,13.8151,13.8295,83400.0
2011-03-18 10:40:00,19.25,19.32,19.25,19.3,42600.0,13.8295,13.8798,13.8295,13.8654,42600.0
2011-03-18 10:50:00,19.3,19.32,19.24,19.3,30600.0,13.8654,13.8798,13.8223,13.8654,30600.0
2011-03-18 11:00:00,19.29,19.3,19.23,19.25,86000.0,13.8582,13.8654,13.8151,13.8295,86000.0
2011-03-18 11:10:00,19.25,19.28,19.24,19.28,40200.0,13.8295,13.851,13.8223,13.851,40200.0
2011-03-18 11:20:00,19.27,19.28,19.19,19.21,81800.0,13.8438,13.851,13.7864,13.8007,81800.0
2011-03-18 11:30:00,19.21,19.27,19.2,19.21,96200.0,13.8007,13.8438,13.7936,13.8007,96200.0
2011-03-18 11:40:00,19.23,19.25,19.13,19.14,208400.0,13.8151,13.8295,13.7433,13.7504,208400.0
2011-03-18 11:50:00,19.15,19.19,19.11,19.13,96800.0,13.7576,13.7864,13.7289,13.7433,96800.0
2011-03-18 12:00:00,19.13,19.25,19.13,19.25,68200.0,13.7433,13.8295,13.7433,13.8295,68200.0
2011-03-18 12:10:00,19.25,19.25,19.18,19.22,32800.0,13.8295,13.8295,13.7792,13.8079,32800.0
2011-03-18 12:20:00,19.23,19.28,19.21,19.22,25400.0,13.8151,13.851,13.8007,13.8079,25400.0
2011-03-18 12:30:00,19.23,19.26,19.19,19.19,22000.0,13.8151,13.8367,13.7864,13.7864,22000.0
2011-03-18 12:40:00,19.2,19.22,19.18,19.21,25200.0,13.7936,13.8079,13.7792,13.8007,25200.0
2011-03-18 12:50:00,19.22,19.23,19.19,19.2,26600.0,13.8079,13.8151,13.7864,13.7936,26600.0
2011-03-18 13:00:00,19.19,19.25,19.19,19.24,17200.0,13.7864,13.8295,13.7864,13.8223,17200.0
2011-03-18 13:10:00,19.24,19.27,19.24,19.25,21800.0,13.8223,13.8438,13.8223,13.8295,21800.0
2011-03-18 13:20:00,19.25,19.27,19.22,19.24,31600.0,13.8295,13.8438,13.8079,13.8223,31600.0
2011-03-18 13:30:00,19.24,19.3,19.22,19.29,36000.0,13.8223,13.8654,13.8079,13.8582,36000.0
2011-03-18 13:40:00,19.29,19.29,19.24,19.24,24000.0,13.8582,13.8582,13.8223,13.8223,24000.0
2011-03-18 13:50:00,19.24,19.3,19.24,19.24,31800.0,13.8223,13.8654,13.8223,13.8223,31800.0
2011-03-18 14:00:00,19.25,19.25,19.22,19.24,20400.0,13.8295,13.8295,13.8079,13.8223,20400.0
2011-03-18 14:10:00,19.24,19.25,19.16,19.18,62800.0,13.8223,13.8295,13.7648,13.7792,62800.0
2011-03-18 14:20:00,19.18,19.21,19.17,19.18,51000.0,13.7792,13.8007,13.772,13.7792,51000.0
2011-03-18 14:30:00,19.18,19.21,19.14,19.17,111400.0,13.7792,13.8007,13.7504,13.772,111400.0
2011-03-18 14:40:00,19.17,19.18,18.84,19.11,358800.0,13.772,13.7792,13.5349,13.7289,358800.0
2011-03-18 14:50:00,19.1,19.11,19.03,19.06,83600.0,13.7217,13.7289,13.6714,13.693,83600.0
2011-03-18 15:00:00,19.06,19.07,19.03,19.04,76200.0,13.693,13.7002,13.6714,13.6786,76200.0
2011-03-18 15:10:00,19.05,19.05,18.94,19.0,116200.0,13.6858,13.6858,13.6068,13.6499,116200.0
2011-03-18 15:20:00,19.0,19.02,18.98,18.98,88400.0,13.6499,13.6642,13.6355,13.6355,88400.0
2011-03-18 15:30:00,18.98,19.03,18.98,19.0,110200.0,13.6355,13.6714,13.6355,13.6499,110200.0
2011-03-18 15:40:00,19.0,19.0,18.95,18.97,231200.0,13.6499,13.6499,13.6139,13.6283,231200.0
2011-03-18 15:50:00,18.96,19.03,18.96,19.01,356200.0,13.6211,13.6714,13.6211,13.6571,356200.0
2011-03-21 09:30:00,19.39,19.48,19.25,19.41,84200.0,13.9301,13.9947,13.8295,13.9444,84200.0
2011-03-21 09:40:00,19.41,19.44,19.26,19.36,42000.0,13.9444,13.966,13.8367,13.9085,42000.0
2011-03-21 09:50:00,19.38,19.47,19.38,19.38,52000.0,13.9229,13.9875,13.9229,13.9229,52000.0
2011-03-21 10:00:00,19.38,19.45,19.3,19.43,38400.0,13.9229,13.9732,13.8654,13.9588,38400.0
2011-03-21 10:10:00,19.44,19.47,19.36,19.45,51200.0,13.966,13.9875,13.9085,13.9732,51200.0
2011-03-21 10:20:00,19.46,19.5,19.45,19.5,42800.0,13.9803,14.0091,13.9732,14.0091,42800.0
2011-03-21 10:30:00,19.52,19.58,19.48,19.54,40800.0,14.0234,14.0665,13.9947,14.0378,40800.0
2011-03-21 10:40:00,19.54,19.57,19.52,19.56,50200.0,14.0378,14.0594,14.0234,14.0522,50200.0
2011-03-21 10:50:00,19.56,19.59,19.52,19.56,61800.0,14.0522,14.0737,14.0234,14.0522,61800.0
2011-03-21 11:00:00,19.56,19.57,19.52,19.52,46600.0,14.0522,14.0594,14.0234,14.0234,46600.0
2011-03-21 11:10:00,19.52,19.56,19.51,19.56,30600.0,14.0234,14.0522,14.0163,14.0522,30600.0
2011-03-21 11:20:00,19.56,19.56,19.49,19.52,29800.0,14.0522,14.0522,14.0019,14.0234,29800.0
2011-03-21 11:30:00,19.53,19.55,19.48,19.51,31000.0,14.0306,14.045,13.9947,14.0163,31000.0
2011-03-21 11:40:00,19.53,19.57,19.52,19.56,48600.0,14.0306,14.0594,14.0234,14.0522,48600.0
2011-03-21 11:50:00,19.56,19.56,19.5,19.5,25400.0,14.0522,14.0522,14.0091,14.0091,25400.0
2011-03-21 12:00:00,19.52,19.53,19.48,19.52,81800.0,14.0234,14.0306,13.9947,14.0234,81800.0
2011-03-21 12:10:00,19.52,19.58,19.49,19.58,68200.0,14.0234,14.0665,14.0019,14.0665,68200.0
2011-03-21 12:20:00,19.59,19.63,19.58,19.61,22200.0,14.0737,14.1025,14.0665,14.0881,22200.0
2011-03-21 12:30:00,19.62,19.67,19.61,19.67,32600.0,14.0953,14.1312,14.0881,14.1312,32600.0
2011-03-21 12:40:00,19.66,19.68,19.6,19.61,59200.0,14.124,14.1384,14.0809,14.0881,59200.0
2011-03-21 12:50:00,19.61,19.62,19.58,19.59,15400.0,14.0881,14.0953,14.0665,14.0737,15400.0
2011-03-21 13:00:00,19.58,19.6,19.55,19.55,13000.0,14.0665,14.0809,14.045,14.045,13000.0
2011-03-21 13:10:00,19.55,19.55,19.5,19.5,20400.0,14.045,14.045,14.0091,14.0091,20400.0
2011-03-21 13:20:00,19.5,19.5,19.43,19.46,21800.0,14.0091,14.0091,13.9588,13.9803,21800.0
2011-03-21 13:30:00,19.46,19.47,19.41,19.43,52000.0,13.9803,13.9875,13.9444,13.9588,52000.0
2011-03-21 13:40:00,19.44,19.47,19.4,19.45,74000.0,13.966,13.9875,13.9372,13.9732,74000.0
2011-03-21 13:50:00,19.45,19.46,19.41,19.44,96400.0,13.9732,13.9803,13.9444,13.966,96400.0
2011-03-21 14:00:00,19.44,19.45,19.43,19.44,54800.0,13.966,13.9732,13.9588,13.966,54800.0
2011-03-21 14:10:00,19.44,19.44,19.4,19.4,87200.0,13.966,13.966,13.9372,13.9372,87200.0
2011-03-21 14:20:00,19.4,19.4,19.36,19.36,53400.0,13.9372,13.9372,13.9085,13.9085,53400.0
2011-03-21 14:30:00,19.36,19.39,19.36,19.38,42200.0,13.9085,13.9301,13.9085,13.9229,42200.0
2011-03-21 14:40:00,19.38,19.38,19.36,19.36,41600.0,13.9229,13.9229,13.9085,13.9085,41600.0
2011-03-21 14:50:00,19.36,19.4,19.36,19.38,518200.0,13.9085,13.9372,13.9085,13.9229,518200.0
2011-03-21 15:00:00,19.38,19.38,19.36,19.37,113400.0,13.9229,13.9229,13.9085,13.9157,113400.0
2011-03-21 15:10:00,19.38,19.4,19.37,19.39,61200.0,13.9229,13.9372,13.9157,13.9301,61200.0
2011-03-21 15:20:00,19.39,19.39,19.36,19.38,93400.0,13.9301,13.9301,13.9085,13.9229,93400.0
2011-03-21 15:30:00,19.38,19.41,19.38,19.41,96400.0,13.9229,13.9444,13.9229,13.9444,96400.0
2011-03-21 15:40:00,19.4,19.41,19.38,19.38,115000.0,13.9372,13.9444,13.9229,13.9229,115000.0
2011-03-21 15:50:00,19.38,19.4,19.35,19.38,239400.0,13.9229,13.9372,13.9013,13.9229,239400.0
2011-03-22 09:30:00,19.34,19.46,19.29,19.42,33800.0,13.8941,13.9803,13.8582,13.9516,33800.0
2011-03-22 09:40:00,19.4,19.42,19.31,19.36,29200.0,13.9372,13.9516,13.8726,13.9085,29200.0
2011-03-22 09:50:00,19.36,19.39,19.31,19.31,25000.0,13.9085,13.9301,13.8726,13.8726,25000.0
2011-03-22 10:00:00,19.31,19.41,19.28,19.4,27000.0,13.8726,13.9444,13.851,13.9372,27000.0
2011-03-22 10:10:00,19.4,19.4,19.27,19.31,16600.0,13.9372,13.9372,13.8438,13.8726,16600.0
2011-03-22 10:20:00,19.32,19.4,19.31,19.4,15000.0,13.8798,13.9372,13.8726,13.9372,15000.0
2011-03-22 10:30:00,19.41,19.42,19.34,19.37,43200.0,13.9444,13.9516,13.8941,13.9157,43200.0
2011-03-22 10:40:00,19.36,19.37,19.29,19.29,27200.0,13.9085,13.9157,13.8582,13.8582,27200.0
2011-03-22 10:50:00,19.29,19.29,19.23,19.23,12800.0,13.8582,13.8582,13.8151,13.8151,12800.0
2011-03-22 11:00:00,19.24,19.28,19.2,19.27,26400.0,13.8223,13.851,13.7936,13.8438,26400.0
2011-03-22 11:10:00,19.27,19.27,19.23,19.24,11400.0,13.8438,13.8438,13.8151,13.8223,11400.0
2011-03-22 11:20:00,19.24,19.27,19.23,19.27,16400.0,13.8223,13.8438,13.8151,13.8438,16400.0
2011-03-22 11:30:00,19.27,19.28,19.23,19.24,27600.0,13.8438,13.851,13.8151,13.8223,27600.0
2011-03-22 11:40:00,19.24,19.27,19.23,19.25,28400.0,13.8223,13.8438,13.8151,13.8295,28400.0
2011-03-22 11:50:00,19.25,19.27,19.23,19.25,15000.0,13.8295,13.8438,13.8151,13.8295,15000.0
2011-03-22 12:00:00,19.25,19.25,19.23,19.25,37600.0,13.8295,13.8295,13.8151,13.8295,37600.0
2011-03-22 12:10:00,19.25,19.33,19.25,19.32,25000.0,13.8295,13.8869,13.8295,13.8798,25000.0
2011-03-22 12:20:00,19.32,19.35,19.29,19.29,16400.0,13.8798,13.9013,13.8582,13.8582,16400.0
2011-03-22 12:30:00,19.29,19.3,19.25,19.27,14800.0,13.8582,13.8654,13.8295,13.8438,14800.0
2011-03-22 12:40:00,19.28,19.32,19.26,19.31,13400.0,13.851,13.8798,13.8367,13.8726,13400.0
2011-03-22 12:50:00,19.31,19.33,19.3,19.33,8000.0,13.8726,13.8869,13.8654,13.8869,8000.0
2011-03-22 13:00:00,19.32,19.32,19.25,19.27,30200.0,13.8798,13.8798,13.8295,13.8438,30200.0
2011-03-22 13:10:00,19.28,19.3,19.27,19.28,15000.0,13.851,13.8654,13.8438,13.851,15000.0
2011-03-22 13:20:00,19.28,19.29,19.26,19.29,9600.0,13.851,13.8582,13.8367,13.8582,9600.0
2011-03-22 13:30:00,19.29,19.29,19.25,19.28,25400.0,13.8582,13.8582,13.8295,13.851,25400.0
2011-03-22 13:40:00,19.27,19.29,19.26,19.29,17400.0,13.8438,13.8582,13.8367,13.8582,17400.0
2011-03-22 13:50:00,19.3,19.36,19.3,19.36,25400.0,13.8654,13.9085,13.8654,13.9085,25400.0
2011-03-22 14:00:00,19.36,19.37,19.29,19.31,24400.0,13.9085,13.9157,13.8582,13.8726,24400.0
2011-03-22 14:10:00,19.3,19.31,19.28,19.29,20200.0,13.8654,13.8726,13.851,13.8582,20200.0
2011-03-22 14:20:00,19.29,19.32,19.28,19.31,25000.0,13.8582,13.8798,13.851,13.8726,25000.0
2011-03-22 14:30:00,19.3,19.32,19.3,19.31,23800.0,13.8654,13.8798,13.8654,13.8726,23800.0
2011-03-22 14:40:00,19.31,19.31,19.25,19.25,30200.0,13.8726,13.8726,13.8295,13.8295,30200.0
2011-03-22 14:50:00,19.25,19.27,19.2,19.25,69400.0,13.8295,13.8438,13.7936,13.8295,69400.0
2011-03-22 15:00:00,19.25,19.28,19.25,19.28,21200.0,13.8295,13.851,13.8295,13.851,21200.0
2011-03-22 15:10:00,19.28,19.29,19.27,19.28,22800.0,13.851,13.8582,13.8438,13.851,22800.0
2011-03-22 15:20:00,19.28,19.28,19.27,19.27,38200.0,13.851,13.851,13.8438,13.8438,38200.0
2011-03-22 15:30:00,19.28,19.29,19.27,19.29,41800.0,13.851,13.8582,13.8438,13.8582,41800.0
2011-03-22 15:40:00,19.29,19.29,19.22,19.24,136600.0,13.8582,13.8582,13.8079,13.8223,136600.0
2011-03-22 15:50:00,19.23,19.29,19.22,19.27,310400.0,13.8151,13.8582,13.8079,13.8438,310400.0
2011-03-23 09:30:00,19.22,19.27,19.05,19.09,56200.0,13.8079,13.8438,13.6858,13.7145,56200.0
2011-03-23 09:40:00,19.07,19.09,19.0,19.07,45800.0,13.7002,13.7145,13.6499,13.7002,45800.0
2011-03-23 09:50:00,19.07,19.23,19.07,19.18,60200.0,13.7002,13.8151,13.7002,13.7792,60200.0
2011-03-23 10:00:00,19.18,19.18,18.97,19.09,90600.0,13.7792,13.7792,13.6283,13.7145,90600.0
2011-03-23 10:10:00,19.09,19.09,19.02,19.03,62600.0,13.7145,13.7145,13.6642,13.6714,62600.0
2011-03-23 10:20:00,19.03,19.09,19.03,19.07,43000.0,13.6714,13.7145,13.6714,13.7002,43000.0
2011-03-23 10:30:00,19.06,19.12,19.03,19.06,37800.0,13.693,13.7361,13.6714,13.693,37800.0
2011-03-23 10:40:00,19.07,19.08,18.99,19.02,239400.0,13.7002,13.7073,13.6427,13.6642,239400.0
2011-03-23 10:50:00,19.02,19.07,19.0,19.07,40800.0,13.6642,13.7002,13.6499,13.7002,40800.0
2011-03-23 11:00:00,19.08,19.16,19.07,19.15,47400.0,13.7073,13.7648,13.7002,13.7576,47400.0
2011-03-23 11:10:00,19.16,19.21,19.09,19.14,189200.0,13.7648,13.8007,13.7145,13.7504,189200.0
2011-03-23 11:20:00,19.14,19.15,19.08,19.13,57600.0,13.7504,13.7576,13.7073,13.7433,57600.0
2011-03-23 11:30:00,19.14,19.2,19.05,19.12,237600.0,13.7504,13.7936,13.6858,13.7361,237600.0
2011-03-23 11:40:00,19.13,19.15,19.11,19.11,43200.0,13.7433,13.7576,13.7289,13.7289,43200.0
2011-03-23 11:50:00,19.11,19.16,19.11,19.13,42200.0,13.7289,13.7648,13.7289,13.7433,42200.0
2011-03-23 12:00:00,19.14,19.14,19.12,19.13,47600.0,13.7504,13.7504,13.7361,13.7433,47600.0
2011-03-23 12:10:00,19.13,19.13,19.12,19.13,47800.0,13.7433,13.7433,13.7361,13.7433,47800.0
2011-03-23 12:20:00,19.13,19.14,19.12,19.13,183600.0,13.7433,13.7504,13.7361,13.7433,183600.0
2011-03-23 12:30:00,19.13,19.13,19.11,19.12,109400.0,13.7433,13.7433,13.7289,13.7361,109400.0
2011-03-23 12:40:00,19.12,19.19,19.12,19.15,53800.0,13.7361,13.7864,13.7361,13.7576,53800.0
2011-03-23 12:50:00,19.15,19.16,19.15,19.15,90600.0,13.7576,13.7648,13.7576,13.7576,90600.0
2011-03-23 13:00:00,19.15,19.16,19.15,19.15,74400.0,13.7576,13.7648,13.7576,13.7576,74400.0
2011-03-23 13:10:00,19.15,19.16,19.14,19.15,82800.0,13.7576,13.7648,13.7504,13.7576,82800.0
2011-03-23 13:20:00,19.15,19.16,19.14,19.15,85200.0,13.7576,13.7648,13.7504,13.7576,85200.0
2011-03-23 13:30:00,19.15,19.2,19.15,19.2,71000.0,13.7576,13.7936,13.7576,13.7936,71000.0
2011-03-23 13:40:00,19.2,19.24,19.2,19.23,85000.0,13.7936,13.8223,13.7936,13.8151,85000.0
2011-03-23 13:50:00,19.23,19.34,19.23,19.34,76400.0,13.8151,13.8941,13.8151,13.8941,76400.0
2011-03-23 14:00:00,19.33,19.35,19.31,19.32,119400.0,13.8869,13.9013,13.8726,13.8798,119400.0
2011-03-23 14:10:00,19.33,19.34,19.31,19.33,119800.0,13.8869,13.8941,13.8726,13.8869,119800.0
2011-03-23 14:20:00,19.33,19.33,19.31,19.32,67800.0,13.8869,13.8869,13.8726,13.8798,67800.0
2011-03-23 14:30:00,19.32,19.38,19.32,19.38,72200.0,13.8798,13.9229,13.8798,13.9229,72200.0
2011-03-23 14:40:00,19.38,19.38,19.36,19.37,157200.0,13.9229,13.9229,13.9085,13.9157,157200.0
2011-03-23 14:50:00,19.38,19.39,19.36,19.38,128600.0,13.9229,13.9301,13.9085,13.9229,128600.0
2011-03-23 15:00:00,19.38,19.38,19.36,19.37,68200.0,13.9229,13.9229,13.9085,13.9157,68200.0
2011-03-23 15:10:00,19.38,19.47,19.38,19.43,155000.0,13.9229,13.9875,13.9229,13.9588,155000.0
2011-03-23 15:20:00,19.44,19.46,19.42,19.44,93200.0,13.966,13.9803,13.9516,13.966,93200.0
2011-03-23 15:30:00,19.44,19.49,19.42,19.49,152400.0,13.966,14.0019,13.9516,14.0019,152400.0
2011-03-23 15:40:00,19.49,19.49,19.46,19.47,96000.0,14.0019,14.0019,13.9803,13.9875,96000.0
2011-03-23 15:50:00,19.47,19.48,19.43,19.48,326000.0,13.9875,13.9947,13.9588,13.9947,326000.0
2011-03-24 09:30:00,19.61,19.75,19.57,19.68,95400.0,14.0881,14.1887,14.0594,14.1384,95400.0
2011-03-24 09:40:00,19.68,19.72,19.61,19.64,32800.0,14.1384,14.1671,14.0881,14.1097,32800.0
2011-03-24 09:50:00,19.64,19.65,19.6,19.61,20400.0,14.1097,14.1168,14.0809,14.0881,20400.0
2011-03-24 10:00:00,19.61,19.62,19.56,19.57,35600.0,14.0881,14.0953,14.0522,14.0594,35600.0
2011-03-24 10:10:00,19.56,19.56,19.5,19.53,57600.0,14.0522,14.0522,14.0091,14.0306,57600.0
2011-03-24 10:20:00,19.54,19.56,19.49,19.54,29800.0,14.0378,14.0522,14.0019,14.0378,29800.0
2011-03-24 10:30:00,19.55,19.59,19.52,19.57,19400.0,14.045,14.0737,14.0234,14.0594,19400.0
2011-03-24 10:40:00,19.58,19.58,19.5,19.51,17200.0,14.0665,14.0665,14.0091,14.0163,17200.0
2011-03-24 10:50:00,19.5,19.63,19.5,19.63,35200.0,14.0091,14.1025,14.0091,14.1025,35200.0
2011-03-24 11:00:00,19.62,19.7,19.61,19.61,37200.0,14.0953,14.1528,14.0881,14.0881,37200.0
2011-03-24 11:10:00,19.63,19.66,19.63,19.64,16800.0,14.1025,14.124,14.1025,14.1097,16800.0
2011-03-24 11:20:00,19.64,19.66,19.62,19.63,26800.0,14.1097,14.124,14.0953,14.1025,26800.0
2011-03-24 11:30:00,19.63,19.63,19.61,19.63,13600.0,14.1025,14.1025,14.0881,14.1025,13600.0
2011-03-24 11:40:00,19.65,19.66,19.63,19.64,13600.0,14.1168,14.124,14.1025,14.1097,13600.0
2011-03-24 11:50:00,19.65,19.7,19.64,19.7,34600.0,14.1168,14.1528,14.1097,14.1528,34600.0
2011-03-24 12:00:00,19.7,19.75,19.7,19.75,43600.0,14.1528,14.1887,14.1528,14.1887,43600.0
2011-03-24 12:10:00,19.75,19.75,19.74,19.75,14400.0,14.1887,14.1887,14.1815,14.1887,14400.0
2011-03-24 12:20:00,19.75,19.75,19.72,19.75,27400.0,14.1887,14.1887,14.1671,14.1887,27400.0
2011-03-24 12:30:00,19.74,19.75,19.68,19.7,14200.0,14.1815,14.1887,14.1384,14.1528,14200.0
2011-03-24 12:40:00,19.71,19.72,19.68,19.72,7600.0,14.1599,14.1671,14.1384,14.1671,7600.0
2011-03-24 12:50:00,19.71,19.71,19.66,19.67,13000.0,14.1599,14.1599,14.124,14.1312,13000.0
2011-03-24 13:00:00,19.67,19.68,19.65,19.68,8000.0,14.1312,14.1384,14.1168,14.1384,8000.0
2011-03-24 13:10:00,19.68,19.72,19.68,19.72,9600.0,14.1384,14.1671,14.1384,14.1671,9600.0
2011-03-24 13:20:00,19.71,19.73,19.7,19.72,9400.0,14.1599,14.1743,14.1528,14.1671,9400.0
2011-03-24 13:30:00,19.72,19.75,19.72,19.73,14600.0,14.1671,14.1887,14.1671,14.1743,14600.0
2011-03-24 13:40:00,19.75,19.75,19.7,19.73,18200.0,14.1887,14.1887,14.1528,14.1743,18200.0
2011-03-24 13:50:00,19.72,19.74,19.7,19.74,13800.0,14.1671,14.1815,14.1528,14.1815,13800.0
2011-03-24 14:00:00,19.73,19.75,19.72,19.73,17600.0,14.1743,14.1887,14.1671,14.1743,17600.0
2011-03-24 14:10:00,19.74,19.75,19.73,19.75,27400.0,14.1815,14.1887,14.1743,14.1887,27400.0
2011-03-24 14:20:00,19.75,19.75,19.74,19.75,38000.0,14.1887,14.1887,14.1815,14.1887,38000.0
2011-03-24 14:30:00,19.75,19.75,19.74,19.74,50000.0,14.1887,14.1887,14.1815,14.1815,50000.0
2011-03-24 14:40:00,19.74,19.75,19.73,19.73,35600.0,14.1815,14.1887,14.1743,14.1743,35600.0
2011-03-24 14:50:00,19.73,19.74,19.71,19.73,25400.0,14.1743,14.1815,14.1599,14.1743,25400.0
2011-03-24 15:00:00,19.72,19.74,19.71,19.74,31800.0,14.1671,14.1815,14.1599,14.1815,31800.0
2011-03-24 15:10:00,19.74,19.75,19.73,19.74,27600.0,14.1815,14.1887,14.1743,14.1815,27600.0
2011-03-24 15:20:00,19.74,19.75,19.74,19.75,90200.0,14.1815,14.1887,14.1815,14.1887,90200.0
2011-03-24 15:30:00,19.74,19.74,19.67,19.68,123400.0,14.1815,14.1815,14.1312,14.1384,123400.0
2011-03-24 15:40:00,19.68,19.7,19.64,19.67,170600.0,14.1384,14.1528,14.1097,14.1312,170600.0
2011-03-24 15:50:00,19.66,19.67,19.64,19.67,156400.0,14.124,14.1312,14.1097,14.1312,156400.0
2011-03-25 09:30:00,19.74,19.85,19.65,19.7,67400.0,14.1815,14.2605,14.1168,14.1528,67400.0
2011-03-25 09:40:00,19.7,19.77,19.65,19.75,36000.0,14.1528,14.203,14.1168,14.1887,36000.0
2011-03-25 09:50:00,19.74,19.79,19.65,19.66,44000.0,14.1815,14.2174,14.1168,14.124,44000.0
2011-03-25 10:00:00,19.66,19.75,19.66,19.7,42400.0,14.124,14.1887,14.124,14.1528,42400.0
2011-03-25 10:10:00,19.7,19.75,19.66,19.68,65600.0,14.1528,14.1887,14.124,14.1384,65600.0
2011-03-25 10:20:00,19.68,19.72,19.67,19.7,55200.0,14.1384,14.1671,14.1312,14.1528,55200.0
2011-03-25 10:30:00,19.71,19.8,19.71,19.73,87800.0,14.1599,14.2246,14.1599,14.1743,87800.0
2011-03-25 10:40:00,19.75,19.77,19.72,19.74,69000.0,14.1887,14.203,14.1671,14.1815,69000.0
2011-03-25 10:50:00,19.74,19.8,19.74,19.8,65400.0,14.1815,14.2246,14.1815,14.2246,65400.0
2011-03-25 11:00:00,19.8,19.88,19.77,19.85,69800.0,14.2246,14.2821,14.203,14.2605,69800.0
2011-03-25 11:10:00,19.85,19.88,19.82,19.84,41200.0,14.2605,14.2821,14.239,14.2533,41200.0
2011-03-25 11:20:00,19.83,19.87,19.77,19.8,34600.0,14.2462,14.2749,14.203,14.2246,34600.0
2011-03-25 11:30:00,19.8,19.88,19.8,19.84,29600.0,14.2246,14.2821,14.2246,14.2533,29600.0
2011-03-25 11:40:00,19.84,19.87,19.81,19.86,38800.0,14.2533,14.2749,14.2318,14.2677,38800.0
2011-03-25 11:50:00,19.86,19.9,19.84,19.9,21600.0,14.2677,14.2964,14.2533,14.2964,21600.0
2011-03-25 12:00:00,19.89,19.93,19.88,19.88,25600.0,14.2893,14.318,14.2821,14.2821,25600.0
2011-03-25 12:10:00,19.89,19.93,19.88,19.9,56600.0,14.2893,14.318,14.2821,14.2964,56600.0
2011-03-25 12:20:00,19.9,19.92,19.89,19.9,13600.0,14.2964,14.3108,14.2893,14.2964,13600.0
2011-03-25 12:30:00,19.9,19.92,19.89,19.92,29600.0,14.2964,14.3108,14.2893,14.3108,29600.0
2011-03-25 12:40:00,19.92,19.93,19.91,19.92,14600.0,14.3108,14.318,14.3036,14.3108,14600.0
2011-03-25 12:50:00,19.92,19.93,19.89,19.91,21000.0,14.3108,14.318,14.2893,14.3036,21000.0
2011-03-25 13:00:00,19.91,19.93,19.91,19.93,29000.0,14.3036,14.318,14.3036,14.318,29000.0
2011-03-25 13:10:00,19.93,19.93,19.9,19.92,23600.0,14.318,14.318,14.2964,14.3108,23600.0
2011-03-25 13:20:00,19.92,19.95,19.89,19.95,20800.0,14.3108,14.3324,14.2893,14.3324,20800.0
2011-03-25 13:30:00,19.95,19.98,19.93,19.98,20200.0,14.3324,14.3539,14.318,14.3539,20200.0
2011-03-25 13:40:00,19.98,20.0,19.97,19.99,23600.0,14.3539,14.3683,14.3467,14.3611,23600.0
2011-03-25 13:50:00,19.99,20.0,19.91,19.93,16600.0,14.3611,14.3683,14.3036,14.318,16600.0
2011-03-25 14:00:00,19.93,19.93,19.87,19.88,12400.0,14.318,14.318,14.2749,14.2821,12400.0
2011-03-25 14:10:00,19.88,19.92,19.85,19.85,15000.0,14.2821,14.3108,14.2605,14.2605,15000.0
2011-03-25 14:20:00,19.85,19.86,19.82,19.83,16000.0,14.2605,14.2677,14.239,14.2462,16000.0
2011-03-25 14:30:00,19.83,19.83,19.8,19.81,16200.0,14.2462,14.2462,14.2246,14.2318,16200.0
2011-03-25 14:40:00,19.81,19.84,19.79,19.81,21800.0,14.2318,14.2533,14.2174,14.2318,21800.0
2011-03-25 14:50:00,19.8,19.82,19.8,19.81,9600.0,14.2246,14.239,14.2246,14.2318,9600.0
2011-03-25 15:00:00,19.81,19.81,19.77,19.78,18000.0,14.2318,14.2318,14.203,14.2102,18000.0
2011-03-25 15:10:00,19.78,19.81,19.77,19.8,21000.0,14.2102,14.2318,14.203,14.2246,21000.0
2011-03-25 15:20:00,19.8,19.81,19.76,19.78,36400.0,14.2246,14.2318,14.1959,14.2102,36400.0
2011-03-25 15:30:00,19.78,19.81,19.77,19.79,32400.0,14.2102,14.2318,14.203,14.2174,32400.0
2011-03-25 15:40:00,19.8,19.82,19.75,19.75,112400.0,14.2246,14.239,14.1887,14.1887,112400.0
2011-03-25 15:50:00,19.75,19.77,19.72,19.73,169600.0,14.1887,14.203,14.1671,14.1743,169600.0
2011-03-28 09:30:00,19.71,19.82,19.7,19.8,69200.0,14.1599,14.239,14.1528,14.2246,69200.0
2011-03-28 09:40:00,19.8,19.82,19.77,19.82,22400.0,14.2246,14.239,14.203,14.239,22400.0
2011-03-28 09:50:00,19.82,19.93,19.81,19.86,49400.0,14.239,14.318,14.2318,14.2677,49400.0
2011-03-28 10:00:00,19.87,19.94,19.84,19.91,55000.0,14.2749,14.3252,14.2533,14.3036,55000.0
2011-03-28 10:10:00,19.9,19.91,19.82,19.83,135200.0,14.2964,14.3036,14.239,14.2462,135200.0
2011-03-28 10:20:00,19.84,19.87,19.77,19.78,71600.0,14.2533,14.2749,14.203,14.2102,71600.0
2011-03-28 10:30:00,19.78,19.8,19.69,19.74,63200.0,14.2102,14.2246,14.1456,14.1815,63200.0
2011-03-28 10:40:00,19.74,19.75,19.73,19.73,44400.0,14.1815,14.1887,14.1743,14.1743,44400.0
2011-03-28 10:50:00,19.73,19.73,19.68,19.7,52800.0,14.1743,14.1743,14.1384,14.1528,52800.0
2011-03-28 11:00:00,19.7,19.71,19.63,19.64,37400.0,14.1528,14.1599,14.1025,14.1097,37400.0
2011-03-28 11:10:00,19.64,19.66,19.62,19.63,28600.0,14.1097,14.124,14.0953,14.1025,28600.0
2011-03-28 11:20:00,19.64,19.65,19.6,19.62,27800.0,14.1097,14.1168,14.0809,14.0953,27800.0
2011-03-28 11:30:00,19.62,19.64,19.6,19.63,36600.0,14.0953,14.1097,14.0809,14.1025,36600.0
2011-03-28 11:40:00,19.63,19.65,19.61,19.62,81400.0,14.1025,14.1168,14.0881,14.0953,81400.0
2011-03-28 11:50:00,19.63,19.66,19.61,19.62,39800.0,14.1025,14.124,14.0881,14.0953,39800.0
2011-03-28 12:00:00,19.62,19.65,19.6,19.61,20800.0,14.0953,14.1168,14.0809,14.0881,20800.0
2011-03-28 12:10:00,19.61,19.63,19.6,19.61,26000.0,14.0881,14.1025,14.0809,14.0881,26000.0
2011-03-28 12:20:00,19.6,19.61,19.56,19.56,23600.0,14.0809,14.0881,14.0522,14.0522,23600.0
2011-03-28 12:30:00,19.57,19.61,19.57,19.6,25400.0,14.0594,14.0881,14.0594,14.0809,25400.0
2011-03-28 12:40:00,19.61,19.63,19.57,19.58,57600.0,14.0881,14.1025,14.0594,14.0665,57600.0
2011-03-28 12:50:00,19.58,19.59,19.57,19.58,20200.0,14.0665,14.0737,14.0594,14.0665,20200.0
2011-03-28 13:00:00,19.58,19.61,19.55,19.58,172400.0,14.0665,14.0881,14.045,14.0665,172400.0
2011-03-28 13:10:00,19.58,19.6,19.56,19.57,41800.0,14.0665,14.0809,14.0522,14.0594,41800.0
2011-03-28 13:20:00,19.58,19.59,19.52,19.53,39200.0,14.0665,14.0737,14.0234,14.0306,39200.0
2011-03-28 13:30:00,19.53,19.55,19.5,19.55,43400.0,14.0306,14.045,14.0091,14.045,43400.0
2011-03-28 13:40:00,19.55,19.57,19.53,19.53,36000.0,14.045,14.0594,14.0306,14.0306,36000.0
2011-03-28 13:50:00,19.53,19.53,19.5,19.52,29200.0,14.0306,14.0306,14.0091,14.0234,29200.0
2011-03-28 14:00:00,19.52,19.53,19.49,19.5,20400.0,14.0234,14.0306,14.0019,14.0091,20400.0
2011-03-28 14:10:00,19.49,19.51,19.48,19.51,15400.0,14.0019,14.0163,13.9947,14.0163,15400.0
2011-03-28 14:20:00,19.51,19.53,19.5,19.52,26800.0,14.0163,14.0306,14.0091,14.0234,26800.0
2011-03-28 14:30:00,19.52,19.55,19.52,19.55,24800.0,14.0234,14.045,14.0234,14.045,24800.0
2011-03-28 14:40:00,19.55,19.57,19.52,19.52,54000.0,14.045,14.0594,14.0234,14.0234,54000.0
2011-03-28 14:50:00,19.52,19.53,19.5,19.53,27000.0,14.0234,14.0306,14.0091,14.0306,27000.0
2011-03-28 15:00:00,19.53,19.56,19.51,19.52,68200.0,14.0306,14.0522,14.0163,14.0234,68200.0
2011-03-28 15:10:00,19.52,19.54,19.5,19.53,57000.0,14.0234,14.0378,14.0091,14.0306,57000.0
2011-03-28 15:20:00,19.53,19.54,19.5,19.51,60000.0,14.0306,14.0378,14.0091,14.0163,60000.0
2011-03-28 15:30:00,19.5,19.53,19.5,19.52,55200.0,14.0091,14.0306,14.0091,14.0234,55200.0
2011-03-28 15:40:00,19.52,19.52,19.48,19.5,110400.0,14.0234,14.0234,13.9947,14.0091,110400.0
2011-03-28 15:50:00,19.51,19.54,19.49,19.52,177200.0,14.0163,14.0378,14.0019,14.0234,177200.0
2011-03-29 09:30:00,19.49,19.6,19.41,19.55,488600.0,14.0019,14.0809,13.9444,14.045,488600.0
2011-03-29 09:40:00,19.54,19.58,19.45,19.58,63000.0,14.0378,14.0665,13.9732,14.0665,63000.0
2011-03-29 09:50:00,19.58,19.65,19.45,19.54,31800.0,14.0665,14.1168,13.9732,14.0378,31800.0
2011-03-29 10:00:00,19.52,19.56,19.45,19.49,41000.0,14.0234,14.0522,13.9732,14.0019,41000.0
2011-03-29 10:10:00,19.5,19.55,19.45,19.48,35800.0,14.0091,14.045,13.9732,13.9947,35800.0
2011-03-29 10:20:00,19.48,19.53,19.46,19.5,52800.0,13.9947,14.0306,13.9803,14.0091,52800.0
2011-03-29 10:30:00,19.5,19.55,19.49,19.5,53800.0,14.0091,14.045,14.0019,14.0091,53800.0
2011-03-29 10:40:00,19.5,19.52,19.47,19.48,47800.0,14.0091,14.0234,13.9875,13.9947,47800.0
2011-03-29 10:50:00,19.48,19.5,19.44,19.5,38800.0,13.9947,14.0091,13.966,14.0091,38800.0
2011-03-29 11:00:00,19.5,19.53,19.47,19.53,57200.0,14.0091,14.0306,13.9875,14.0306,57200.0
2011-03-29 11:10:00,19.53,19.55,19.52,19.53,9600.0,14.0306,14.045,14.0234,14.0306,9600.0
2011-03-29 11:20:00,19.54,19.56,19.52,19.55,70200.0,14.0378,14.0522,14.0234,14.045,70200.0
2011-03-29 11:30:00,19.55,19.62,19.55,19.61,288200.0,14.045,14.0953,14.045,14.0881,288200.0
2011-03-29 11:40:00,19.61,19.61,19.52,19.53,112200.0,14.0881,14.0881,14.0234,14.0306,112200.0
2011-03-29 11:50:00,19.53,19.56,19.52,19.53,35000.0,14.0306,14.0522,14.0234,14.0306,35000.0
2011-03-29 12:00:00,19.53,19.53,19.5,19.5,33000.0,14.0306,14.0306,14.0091,14.0091,33000.0
2011-03-29 12:10:00,19.52,19.52,19.49,19.49,18000.0,14.0234,14.0234,14.0019,14.0019,18000.0
2011-03-29 12:20:00,19.5,19.5,19.49,19.5,35200.0,14.0091,14.0091,14.0019,14.0091,35200.0
2011-03-29 12:30:00,19.5,19.5,19.47,19.48,33400.0,14.0091,14.0091,13.9875,13.9947,33400.0
2011-03-29 12:40:00,19.49,19.5,19.46,19.47,15600.0,14.0019,14.0091,13.9803,13.9875,15600.0
2011-03-29 12:50:00,19.46,19.49,19.46,19.48,15400.0,13.9803,14.0019,13.9803,13.9947,15400.0
2011-03-29 13:00:00,19.48,19.5,19.45,19.46,670200.0,13.9947,14.0091,13.9732,13.9803,670200.0
2011-03-29 13:10:00,19.46,19.52,19.46,19.52,94800.0,13.9803,14.0234,13.9803,14.0234,94800.0
2011-03-29 13:20:00,19.52,19.53,19.49,19.49,17600.0,14.0234,14.0306,14.0019,14.0019,17600.0
2011-03-29 13:30:00,19.5,19.5,19.48,19.5,33000.0,14.0091,14.0091,13.9947,14.0091,33000.0
2011-03-29 13:40:00,19.5,19.51,19.5,19.5,32400.0,14.0091,14.0163,14.0091,14.0091,32400.0
2011-03-29 13:50:00,19.5,19.52,19.5,19.5,25400.0,14.0091,14.0234,14.0091,14.0091,25400.0
2011-03-29 14:00:00,19.51,19.54,19.5,19.53,37800.0,14.0163,14.0378,14.0091,14.0306,37800.0
2011-03-29 14:10:00,19.52,19.53,19.5,19.5,40600.0,14.0234,14.0306,14.0091,14.0091,40600.0
2011-03-29 14:20:00,19.52,19.52,19.49,19.5,105400.0,14.0234,14.0234,14.0019,14.0091,105400.0
2011-03-29 14:30:00,19.5,19.51,19.48,19.5,89400.0,14.0091,14.0163,13.9947,14.0091,89400.0
2011-03-29 14:40:00,19.51,19.54,19.5,19.53,53600.0,14.0163,14.0378,14.0091,14.0306,53600.0
2011-03-29 14:50:00,19.53,19.55,19.5,19.54,89600.0,14.0306,14.045,14.0091,14.0378,89600.0
2011-03-29 15:00:00,19.54,19.56,19.51,19.53,83200.0,14.0378,14.0522,14.0163,14.0306,83200.0
2011-03-29 15:10:00,19.53,19.57,19.52,19.53,77000.0,14.0306,14.0594,14.0234,14.0306,77000.0
2011-03-29 15:20:00,19.53,19.59,19.53,19.57,54800.0,14.0306,14.0737,14.0306,14.0594,54800.0
2011-03-29 15:30:00,19.58,19.6,19.53,19.56,159800.0,14.0665,14.0809,14.0306,14.0522,159800.0
2011-03-29 15:40:00,19.56,19.56,19.52,19.52,142400.0,14.0522,14.0522,14.0234,14.0234,142400.0
2011-03-29 15:50:00,19.52,19.55,19.52,19.54,128400.0,14.0234,14.045,14.0234,14.0378,128400.0
2011-03-30 09:30:00,19.61,19.75,19.61,19.72,67800.0,14.0881,14.1887,14.0881,14.1671,67800.0
2011-03-30 09:40:00,19.72,19.74,19.7,19.7,28600.0,14.1671,14.1815,14.1528,14.1528,28600.0
2011-03-30 09:50:00,19.71,19.73,19.6,19.61,31800.0,14.1599,14.1743,14.0809,14.0881,31800.0
2011-03-30 10:00:00,19.61,19.68,19.61,19.64,19000.0,14.0881,14.1384,14.0881,14.1097,19000.0
2011-03-30 10:10:00,19.64,19.68,19.63,19.64,50000.0,14.1097,14.1384,14.1025,14.1097,50000.0
2011-03-30 10:20:00,19.64,19.69,19.61,19.68,51200.0,14.1097,14.1456,14.0881,14.1384,51200.0
2011-03-30 10:30:00,19.68,19.75,19.68,19.74,96000.0,14.1384,14.1887,14.1384,14.1815,96000.0
2011-03-30 10:40:00,19.74,19.77,19.74,19.75,88800.0,14.1815,14.203,14.1815,14.1887,88800.0
2011-03-30 10:50:00,19.75,19.85,19.74,19.85,41400.0,14.1887,14.2605,14.1815,14.2605,41400.0
2011-03-30 11:00:00,19.85,19.85,19.74,19.75,41600.0,14.2605,14.2605,14.1815,14.1887,41600.0
2011-03-30 11:10:00,19.75,19.77,19.72,19.72,141200.0,14.1887,14.203,14.1671,14.1671,141200.0
2011-03-30 11:20:00,19.72,19.75,19.7,19.74,24200.0,14.1671,14.1887,14.1528,14.1815,24200.0
2011-03-30 11:30:00,19.74,19.78,19.74,19.78,17600.0,14.1815,14.2102,14.1815,14.2102,17600.0
2011-03-30 11:40:00,19.78,19.79,19.73,19.73,28800.0,14.2102,14.2174,14.1743,14.1743,28800.0
2011-03-30 11:50:00,19.73,19.78,19.73,19.75,34400.0,14.1743,14.2102,14.1743,14.1887,34400.0
2011-03-30 12:00:00,19.76,19.78,19.74,19.74,13400.0,14.1959,14.2102,14.1815,14.1815,13400.0
2011-03-30 12:10:00,19.74,19.8,19.73,19.77,41400.0,14.1815,14.2246,14.1743,14.203,41400.0
2011-03-30 12:20:00,19.77,19.8,19.77,19.78,12600.0,14.203,14.2246,14.203,14.2102,12600.0
2011-03-30 12:30:00,19.78,19.79,19.75,19.75,15000.0,14.2102,14.2174,14.1887,14.1887,15000.0
2011-03-30 12:40:00,19.77,19.77,19.76,19.77,6000.0,14.203,14.203,14.1959,14.203,6000.0
2011-03-30 12:50:00,19.78,19.81,19.78,19.8,11000.0,14.2102,14.2318,14.2102,14.2246,11000.0
2011-03-30 13:00:00,19.79,19.82,19.77,19.79,60000.0,14.2174,14.239,14.203,14.2174,60000.0
2011-03-30 13:10:00,19.79,19.81,19.77,19.79,38600.0,14.2174,14.2318,14.203,14.2174,38600.0
2011-03-30 13:20:00,19.78,19.78,19.71,19.75,114600.0,14.2102,14.2102,14.1599,14.1887,114600.0
2011-03-30 13:30:00,19.75,19.77,19.75,19.76,4800.0,14.1887,14.203,14.1887,14.1959,4800.0
2011-03-30 13:40:00,19.75,19.8,19.75,19.78,28800.0,14.1887,14.2246,14.1887,14.2102,28800.0
2011-03-30 13:50:00,19.77,19.78,19.72,19.74,14400.0,14.203,14.2102,14.1671,14.1815,14400.0
2011-03-30 14:00:00,19.74,19.79,19.73,19.79,13400.0,14.1815,14.2174,14.1743,14.2174,13400.0
2011-03-30 14:10:00,19.78,19.79,19.78,19.79,21800.0,14.2102,14.2174,14.2102,14.2174,21800.0
2011-03-30 14:20:00,19.79,19.82,19.78,19.78,23400.0,14.2174,14.239,14.2102,14.2102,23400.0
2011-03-30 14:30:00,19.79,19.85,19.76,19.81,128400.0,14.2174,14.2605,14.1959,14.2318,128400.0
2011-03-30 14:40:00,19.82,19.86,19.8,19.8,34000.0,14.239,14.2677,14.2246,14.2246,34000.0
2011-03-30 14:50:00,19.8,19.8,19.75,19.77,40000.0,14.2246,14.2246,14.1887,14.203,40000.0
2011-03-30 15:00:00,19.76,19.8,19.76,19.77,24200.0,14.1959,14.2246,14.1959,14.203,24200.0
2011-03-30 15:10:00,19.78,19.83,19.78,19.83,17600.0,14.2102,14.2462,14.2102,14.2462,17600.0
2011-03-30 15:20:00,19.82,19.83,19.79,19.81,38800.0,14.239,14.2462,14.2174,14.2318,38800.0
2011-03-30 15:30:00,19.81,19.82,19.79,19.79,109200.0,14.2318,14.239,14.2174,14.2174,109200.0
2011-03-30 15:40:00,19.79,19.8,19.75,19.75,71400.0,14.2174,14.2246,14.1887,14.1887,71400.0
2011-03-30 15:50:00,19.75,19.81,19.75,19.78,234400.0,14.1887,14.2318,14.1887,14.2102,234400.0
2011-03-31 09:30:00,19.68,19.73,19.61,19.65,40200.0,14.1384,14.1743,14.0881,14.1168,40200.0
2011-03-31 09:40:00,19.66,19.66,19.55,19.58,48400.0,14.124,14.124,14.045,14.0665,48400.0
2011-03-31 09:50:00,19.57,19.61,19.55,19.59,27000.0,14.0594,14.0881,14.045,14.0737,27000.0
2011-03-31 10:00:00,19.61,19.64,19.48,19.53,35600.0,14.0881,14.1097,13.9947,14.0306,35600.0
2011-03-31 10:10:00,19.54,19.62,19.54,19.6,22400.0,14.0378,14.0953,14.0378,14.0809,22400.0
2011-03-31 10:20:00,19.6,19.72,19.58,19.72,230400.0,14.0809,14.1671,14.0665,14.1671,230400.0
2011-03-31 10:30:00,19.72,19.81,19.72,19.74,19200.0,14.1671,14.2318,14.1671,14.1815,19200.0
2011-03-31 10:40:00,19.74,19.83,19.74,19.8,46800.0,14.1815,14.2462,14.1815,14.2246,46800.0
2011-03-31 10:50:00,19.8,19.88,19.77,19.82,82200.0,14.2246,14.2821,14.203,14.239,82200.0
2011-03-31 11:00:00,19.83,19.84,19.75,19.77,47200.0,14.2462,14.2533,14.1887,14.203,47200.0
2011-03-31 11:10:00,19.77,19.82,19.75,19.8,109600.0,14.203,14.239,14.1887,14.2246,109600.0
2011-03-31 11:20:00,19.8,19.81,19.79,19.8,73200.0,14.2246,14.2318,14.2174,14.2246,73200.0
2011-03-31 11:30:00,19.8,19.83,19.78,19.81,80600.0,14.2246,14.2462,14.2102,14.2318,80600.0
2011-03-31 11:40:00,19.81,19.85,19.81,19.83,29200.0,14.2318,14.2605,14.2318,14.2462,29200.0
2011-03-31 11:50:00,19.83,19.91,19.82,19.91,12200.0,14.2462,14.3036,14.239,14.3036,12200.0
2011-03-31 12:00:00,19.91,19.97,19.89,19.93,34000.0,14.3036,14.3467,14.2893,14.318,34000.0
2011-03-31 12:10:00,19.93,19.93,19.88,19.88,21400.0,14.318,14.318,14.2821,14.2821,21400.0
2011-03-31 12:20:00,19.89,19.94,19.88,19.93,14800.0,14.2893,14.3252,14.2821,14.318,14800.0
2011-03-31 12:30:00,19.92,19.96,19.92,19.93,25200.0,14.3108,14.3395,14.3108,14.318,25200.0
2011-03-31 12:40:00,19.93,19.94,19.91,19.93,17400.0,14.318,14.3252,14.3036,14.318,17400.0
2011-03-31 12:50:00,19.93,19.95,19.9,19.92,25400.0,14.318,14.3324,14.2964,14.3108,25400.0
2011-03-31 13:00:00,19.92,19.93,19.89,19.9,13800.0,14.3108,14.318,14.2893,14.2964,13800.0
2011-03-31 13:10:00,19.9,19.94,19.89,19.93,11200.0,14.2964,14.3252,14.2893,14.318,11200.0
2011-03-31 13:20:00,19.93,20.0,19.93,19.97,84800.0,14.318,14.3683,14.318,14.3467,84800.0
2011-03-31 13:30:00,19.97,19.98,19.95,19.98,13000.0,14.3467,14.3539,14.3324,14.3539,13000.0
2011-03-31 13:40:00,19.98,20.07,19.98,20.05,107400.0,14.3539,14.4186,14.3539,14.4042,107400.0
2011-03-31 13:50:00,20.05,20.05,19.98,19.98,16200.0,14.4042,14.4042,14.3539,14.3539,16200.0
2011-03-31 14:00:00,19.98,20.06,19.98,20.05,61400.0,14.3539,14.4114,14.3539,14.4042,61400.0
2011-03-31 14:10:00,20.05,20.08,20.05,20.06,46400.0,14.4042,14.4258,14.4042,14.4114,46400.0
2011-03-31 14:20:00,20.07,20.11,20.06,20.09,57800.0,14.4186,14.4473,14.4114,14.4329,57800.0
2011-03-31 14:30:00,20.09,20.12,20.09,20.11,73400.0,14.4329,14.4545,14.4329,14.4473,73400.0
2011-03-31 14:40:00,20.11,20.17,20.11,20.16,61800.0,14.4473,14.4904,14.4473,14.4832,61800.0
2011-03-31 14:50:00,20.15,20.19,20.15,20.18,73200.0,14.476,14.5048,14.476,14.4976,73200.0
2011-03-31 15:00:00,20.18,20.2,20.17,20.2,54200.0,14.4976,14.512,14.4904,14.512,54200.0
2011-03-31 15:10:00,20.2,20.22,20.2,20.21,92000.0,14.512,14.5263,14.512,14.5192,92000.0
2011-03-31 15:20:00,20.22,20.24,20.21,20.23,111600.0,14.5263,14.5407,14.5192,14.5335,111600.0
2011-03-31 15:30:00,20.23,20.24,20.22,20.23,139400.0,14.5335,14.5407,14.5263,14.5335,139400.0
2011-03-31 15:40:00,20.23,20.24,20.22,20.23,203800.0,14.5335,14.5407,14.5263,14.5335,203800.0
2011-03-31 15:50:00,20.23,20.25,20.23,20.25,307200.0,14.5335,14.5479,14.5335,14.5479,307200.0
2011-04-01 09:30:00,20.43,20.69,20.43,20.68,173800.0,14.6772,14.864,14.6772,14.8568,173800.0
2011-04-01 09:40:00,20.68,21.13,20.63,21.07,481400.0,14.8568,15.1801,14.8209,15.137,481400.0
2011-04-01 09:50:00,21.08,21.08,20.86,20.94,287000.0,15.1442,15.1442,14.9861,15.0436,287000.0
2011-04-01 10:00:00,20.95,21.09,20.9,21.05,183200.0,15.0508,15.1514,15.0149,15.1226,183200.0
2011-04-01 10:10:00,21.05,21.18,21.05,21.11,164400.0,15.1226,15.216,15.1226,15.1657,164400.0
2011-04-01 10:20:00,21.11,21.3,21.11,21.29,142800.0,15.1657,15.3022,15.1657,15.295,142800.0
2011-04-01 10:30:00,21.29,21.43,21.25,21.26,296000.0,15.295,15.3956,15.2663,15.2735,296000.0
2011-04-01 10:40:00,21.25,21.27,21.15,21.16,215800.0,15.2663,15.2807,15.1945,15.2016,215800.0
2011-04-01 10:50:00,21.15,21.15,20.99,20.99,439400.0,15.1945,15.1945,15.0795,15.0795,439400.0
2011-04-01 11:00:00,20.99,21.0,20.66,20.67,510200.0,15.0795,15.0867,14.8424,14.8496,510200.0
2011-04-01 11:10:00,20.66,20.89,20.6,20.89,392200.0,14.8424,15.0077,14.7993,15.0077,392200.0
2011-04-01 11:20:00,20.89,20.97,20.88,20.95,129800.0,15.0077,15.0651,15.0005,15.0508,129800.0
2011-04-01 11:30:00,20.93,20.97,20.85,20.93,61000.0,15.0364,15.0651,14.9789,15.0364,61000.0
2011-04-01 11:40:00,20.94,20.95,20.87,20.89,25600.0,15.0436,15.0508,14.9933,15.0077,25600.0
2011-04-01 11:50:00,20.89,20.89,20.77,20.79,71000.0,15.0077,15.0077,14.9215,14.9358,71000.0
2011-04-01 12:00:00,20.79,20.83,20.75,20.82,180400.0,14.9358,14.9646,14.9071,14.9574,180400.0
2011-04-01 12:10:00,20.83,20.93,20.8,20.91,55200.0,14.9646,15.0364,14.943,15.022,55200.0
2011-04-01 12:20:00,20.9,20.93,20.88,20.89,100800.0,15.0149,15.0364,15.0005,15.0077,100800.0
2011-04-01 12:30:00,20.9,20.93,20.9,20.92,78600.0,15.0149,15.0364,15.0149,15.0292,78600.0
2011-04-01 12:40:00,20.92,20.93,20.89,20.9,68000.0,15.0292,15.0364,15.0077,15.0149,68000.0
2011-04-01 12:50:00,20.91,20.93,20.88,20.9,75000.0,15.022,15.0364,15.0005,15.0149,75000.0
2011-04-01 13:00:00,20.9,20.92,20.89,20.9,51800.0,15.0149,15.0292,15.0077,15.0149,51800.0
2011-04-01 13:10:00,20.9,20.92,20.89,20.91,25000.0,15.0149,15.0292,15.0077,15.022,25000.0
2011-04-01 13:20:00,20.9,20.91,20.89,20.9,29600.0,15.0149,15.022,15.0077,15.0149,29600.0
2011-04-01 13:30:00,20.9,20.91,20.9,20.9,28600.0,15.0149,15.022,15.0149,15.0149,28600.0
2011-04-01 13:40:00,20.9,20.93,20.89,20.9,83600.0,15.0149,15.0364,15.0077,15.0149,83600.0
2011-04-01 13:50:00,20.9,20.91,20.85,20.89,60600.0,15.0149,15.022,14.9789,15.0077,60600.0
2011-04-01 14:00:00,20.88,20.9,20.84,20.86,58600.0,15.0005,15.0149,14.9718,14.9861,58600.0
2011-04-01 14:10:00,20.86,20.88,20.79,20.8,61400.0,14.9861,15.0005,14.9358,14.943,61400.0
2011-04-01 14:20:00,20.79,20.85,20.77,20.78,47600.0,14.9358,14.9789,14.9215,14.9286,47600.0
2011-04-01 14:30:00,20.78,20.79,20.72,20.78,51600.0,14.9286,14.9358,14.8855,14.9286,51600.0
2011-04-01 14:40:00,20.78,20.78,20.64,20.65,394800.0,14.9286,14.9286,14.8281,14.8353,394800.0
2011-04-01 14:50:00,20.65,20.7,20.56,20.66,240000.0,14.8353,14.8712,14.7706,14.8424,240000.0
2011-04-01 15:00:00,20.66,20.68,20.55,20.57,107800.0,14.8424,14.8568,14.7634,14.7778,107800.0
2011-04-01 15:10:00,20.57,20.6,20.51,20.52,137400.0,14.7778,14.7993,14.7347,14.7419,137400.0
2011-04-01 15:20:00,20.53,20.61,20.52,20.61,171600.0,14.749,14.8065,14.7419,14.8065,171600.0
2011-04-01 15:30:00,20.61,20.63,20.56,20.59,111200.0,14.8065,14.8209,14.7706,14.7921,111200.0
2011-04-01 15:40:00,20.59,20.62,20.56,20.57,340800.0,14.7921,14.8137,14.7706,14.7778,340800.0
2011-04-01 15:50:00,20.56,20.57,20.51,20.51,1190800.0,14.7706,14.7778,14.7347,14.7347,1190800.0
2011-04-04 09:30:00,20.61,20.67,20.58,20.64,45000.0,14.8065,14.8496,14.785,14.8281,45000.0
2011-04-04 09:40:00,20.64,20.64,20.5,20.6,38400.0,14.8281,14.8281,14.7275,14.7993,38400.0
2011-04-04 09:50:00,20.58,20.58,20.49,20.5,32400.0,14.785,14.785,14.7203,14.7275,32400.0
2011-04-04 10:00:00,20.5,20.54,20.47,20.5,81400.0,14.7275,14.7562,14.7059,14.7275,81400.0
2011-04-04 10:10:00,20.49,20.53,20.46,20.5,92200.0,14.7203,14.749,14.6988,14.7275,92200.0
2011-04-04 10:20:00,20.5,20.56,20.49,20.49,100800.0,14.7275,14.7706,14.7203,14.7203,100800.0
2011-04-04 10:30:00,20.49,20.5,20.47,20.5,34600.0,14.7203,14.7275,14.7059,14.7275,34600.0
2011-04-04 10:40:00,20.5,20.52,20.45,20.5,34400.0,14.7275,14.7419,14.6916,14.7275,34400.0
2011-04-04 10:50:00,20.5,20.5,20.45,20.46,25600.0,14.7275,14.7275,14.6916,14.6988,25600.0
2011-04-04 11:00:00,20.46,20.48,20.43,20.44,77200.0,14.6988,14.7131,14.6772,14.6844,77200.0
2011-04-04 11:10:00,20.44,20.46,20.43,20.45,41800.0,14.6844,14.6988,14.6772,14.6916,41800.0
2011-04-04 11:20:00,20.45,20.46,20.43,20.45,52000.0,14.6916,14.6988,14.6772,14.6916,52000.0
2011-04-04 11:30:00,20.45,20.46,20.43,20.45,74800.0,14.6916,14.6988,14.6772,14.6916,74800.0
2011-04-04 11:40:00,20.45,20.46,20.44,20.45,30200.0,14.6916,14.6988,14.6844,14.6916,30200.0
2011-04-04 11:50:00,20.45,20.46,20.43,20.45,30600.0,14.6916,14.6988,14.6772,14.6916,30600.0
2011-04-04 12:00:00,20.45,20.49,20.45,20.46,50400.0,14.6916,14.7203,14.6916,14.6988,50400.0
2011-04-04 12:10:00,20.46,20.48,20.46,20.47,28800.0,14.6988,14.7131,14.6988,14.7059,28800.0
2011-04-04 12:20:00,20.47,20.48,20.45,20.45,22400.0,14.7059,14.7131,14.6916,14.6916,22400.0
2011-04-04 12:30:00,20.45,20.45,20.4,20.43,49000.0,14.6916,14.6916,14.6556,14.6772,49000.0
2011-04-04 12:40:00,20.44,20.45,20.42,20.43,16200.0,14.6844,14.6916,14.67,14.6772,16200.0
2011-04-04 12:50:00,20.42,20.46,20.41,20.45,30400.0,14.67,14.6988,14.6628,14.6916,30400.0
2011-04-04 13:00:00,20.46,20.46,20.45,20.46,16200.0,14.6988,14.6988,14.6916,14.6988,16200.0
2011-04-04 13:10:00,20.46,20.47,20.45,20.46,14600.0,14.6988,14.7059,14.6916,14.6988,14600.0
2011-04-04 13:20:00,20.46,20.46,20.45,20.46,37200.0,14.6988,14.6988,14.6916,14.6988,37200.0
2011-04-04 13:30:00,20.46,20.46,20.41,20.43,28000.0,14.6988,14.6988,14.6628,14.6772,28000.0
2011-04-04 13:40:00,20.43,20.45,20.4,20.43,42400.0,14.6772,14.6916,14.6556,14.6772,42400.0
2011-04-04 13:50:00,20.43,20.43,20.4,20.43,27800.0,14.6772,14.6772,14.6556,14.6772,27800.0
2011-04-04 14:00:00,20.43,20.45,20.42,20.43,86400.0,14.6772,14.6916,14.67,14.6772,86400.0
2011-04-04 14:10:00,20.43,20.44,20.4,20.4,48600.0,14.6772,14.6844,14.6556,14.6556,48600.0
2011-04-04 14:20:00,20.41,20.41,20.37,20.37,52800.0,14.6628,14.6628,14.6341,14.6341,52800.0
2011-04-04 14:30:00,20.38,20.38,20.36,20.38,67200.0,14.6413,14.6413,14.6269,14.6413,67200.0
2011-04-04 14:40:00,20.38,20.39,20.36,20.37,59000.0,14.6413,14.6485,14.6269,14.6341,59000.0
2011-04-04 14:50:00,20.36,20.38,20.35,20.37,58000.0,14.6269,14.6413,14.6197,14.6341,58000.0
2011-04-04 15:00:00,20.37,20.37,20.35,20.36,65000.0,14.6341,14.6341,14.6197,14.6269,65000.0
2011-04-04 15:10:00,20.36,20.36,20.35,20.35,142400.0,14.6269,14.6269,14.6197,14.6197,142400.0
2011-04-04 15:20:00,20.36,20.4,20.35,20.38,215200.0,14.6269,14.6556,14.6197,14.6413,215200.0
2011-04-04 15:30:00,20.38,20.39,20.36,20.39,224200.0,14.6413,14.6485,14.6269,14.6485,224200.0
2011-04-04 15:40:00,20.39,20.46,20.39,20.43,199600.0,14.6485,14.6988,14.6485,14.6772,199600.0
2011-04-04 15:50:00,20.43,20.45,20.42,20.43,262600.0,14.6772,14.6916,14.67,14.6772,262600.0
2011-04-05 09:30:00,20.42,20.54,20.41,20.47,36000.0,14.67,14.7562,14.6628,14.7059,36000.0
2011-04-05 09:40:00,20.49,20.57,20.47,20.56,50400.0,14.7203,14.7778,14.7059,14.7706,50400.0
2011-04-05 09:50:00,20.56,20.69,20.56,20.68,47200.0,14.7706,14.864,14.7706,14.8568,47200.0
2011-04-05 10:00:00,20.68,20.71,20.6,20.65,205400.0,14.8568,14.8784,14.7993,14.8353,205400.0
2011-04-05 10:10:00,20.65,20.68,20.61,20.63,658800.0,14.8353,14.8568,14.8065,14.8209,658800.0
2011-04-05 10:20:00,20.64,20.92,20.64,20.91,93800.0,14.8281,15.0292,14.8281,15.022,93800.0
2011-04-05 10:30:00,20.92,21.0,20.91,21.0,50600.0,15.0292,15.0867,15.022,15.0867,50600.0
2011-04-05 10:40:00,21.0,21.0,20.97,21.0,104800.0,15.0867,15.0867,15.0651,15.0867,104800.0
2011-04-05 10:50:00,21.0,21.0,20.94,20.96,122600.0,15.0867,15.0867,15.0436,15.058,122600.0
2011-04-05 11:00:00,20.94,20.95,20.88,20.89,65600.0,15.0436,15.0508,15.0005,15.0077,65600.0
2011-04-05 11:10:00,20.89,20.9,20.86,20.89,52000.0,15.0077,15.0149,14.9861,15.0077,52000.0
2011-04-05 11:20:00,20.9,20.9,20.82,20.86,42400.0,15.0149,15.0149,14.9574,14.9861,42400.0
2011-04-05 11:30:00,20.86,20.9,20.82,20.9,38800.0,14.9861,15.0149,14.9574,15.0149,38800.0
2011-04-05 11:40:00,20.9,20.9,20.89,20.9,60200.0,15.0149,15.0149,15.0077,15.0149,60200.0
2011-04-05 11:50:00,20.9,20.91,20.89,20.9,46400.0,15.0149,15.022,15.0077,15.0149,46400.0
2011-04-05 12:00:00,20.9,20.9,20.87,20.88,42800.0,15.0149,15.0149,14.9933,15.0005,42800.0
2011-04-05 12:10:00,20.87,20.88,20.85,20.86,31800.0,14.9933,15.0005,14.9789,14.9861,31800.0
2011-04-05 12:20:00,20.86,20.88,20.83,20.85,24400.0,14.9861,15.0005,14.9646,14.9789,24400.0
2011-04-05 12:30:00,20.85,20.86,20.85,20.85,44200.0,14.9789,14.9861,14.9789,14.9789,44200.0
2011-04-05 12:40:00,20.84,20.87,20.83,20.87,43600.0,14.9718,14.9933,14.9646,14.9933,43600.0
2011-04-05 12:50:00,20.86,20.87,20.85,20.86,27000.0,14.9861,14.9933,14.9789,14.9861,27000.0
2011-04-05 13:00:00,20.87,20.89,20.86,20.89,38000.0,14.9933,15.0077,14.9861,15.0077,38000.0
2011-04-05 13:10:00,20.89,20.89,20.84,20.86,48800.0,15.0077,15.0077,14.9718,14.9861,48800.0
2011-04-05 13:20:00,20.86,20.87,20.86,20.86,25600.0,14.9861,14.9933,14.9861,14.9861,25600.0
2011-04-05 13:30:00,20.86,20.88,20.86,20.88,31800.0,14.9861,15.0005,14.9861,15.0005,31800.0
2011-04-05 13:40:00,20.88,20.89,20.87,20.88,94800.0,15.0005,15.0077,14.9933,15.0005,94800.0
2011-04-05 13:50:00,20.89,20.9,20.86,20.89,78200.0,15.0077,15.0149,14.9861,15.0077,78200.0
2011-04-05 14:00:00,20.9,20.91,20.86,20.87,94800.0,15.0149,15.022,14.9861,14.9933,94800.0
2011-04-05 14:10:00,20.87,20.88,20.84,20.85,47400.0,14.9933,15.0005,14.9718,14.9789,47400.0
2011-04-05 14:20:00,20.85,20.86,20.79,20.8,94000.0,14.9789,14.9861,14.9358,14.943,94000.0
2011-04-05 14:30:00,20.8,20.83,20.78,20.79,100000.0,14.943,14.9646,14.9286,14.9358,100000.0
2011-04-05 14:40:00,20.79,20.8,20.78,20.8,83000.0,14.9358,14.943,14.9286,14.943,83000.0
2011-04-05 14:50:00,20.8,20.8,20.75,20.78,84800.0,14.943,14.943,14.9071,14.9286,84800.0
2011-04-05 15:00:00,20.78,20.81,20.77,20.79,96400.0,14.9286,14.9502,14.9215,14.9358,96400.0
2011-04-05 15:10:00,20.79,20.81,20.77,20.8,60000.0,14.9358,14.9502,14.9215,14.943,60000.0
2011-04-05 15:20:00,20.8,20.81,20.77,20.8,105400.0,14.943,14.9502,14.9215,14.943,105400.0
2011-04-05 15:30:00,20.8,20.81,20.75,20.8,198000.0,14.943,14.9502,14.9071,14.943,198000.0
2011-04-05 15:40:00,20.8,20.81,20.78,20.8,113600.0,14.943,14.9502,14.9286,14.943,113600.0
2011-04-05 15:50:00,20.8,20.81,20.78,20.8,318600.0,14.943,14.9502,14.9286,14.943,318600.0
2011-04-06 09:30:00,20.98,21.14,20.92,21.12,50000.0,15.0723,15.1873,15.0292,15.1729,50000.0
2011-04-06 09:40:00,21.13,21.18,21.1,21.14,59800.0,15.1801,15.216,15.1585,15.1873,59800.0
2011-04-06 09:50:00,21.14,21.16,21.13,21.14,62200.0,15.1873,15.2016,15.1801,15.1873,62200.0
2011-04-06 10:00:00,21.15,21.17,21.11,21.14,81200.0,15.1945,15.2088,15.1657,15.1873,81200.0
2011-04-06 10:10:00,21.14,21.15,20.97,21.01,205800.0,15.1873,15.1945,15.0651,15.0939,205800.0
2011-04-06 10:20:00,21.02,21.03,20.96,21.02,28400.0,15.1011,15.1083,15.058,15.1011,28400.0
2011-04-06 10:30:00,21.02,21.04,20.99,21.0,43000.0,15.1011,15.1154,15.0795,15.0867,43000.0
2011-04-06 10:40:00,21.0,21.04,20.99,21.04,33000.0,15.0867,15.1154,15.0795,15.1154,33000.0
2011-04-06 10:50:00,21.04,21.04,21.0,21.0,31800.0,15.1154,15.1154,15.0867,15.0867,31800.0
2011-04-06 11:00:00,21.0,21.0,20.91,20.91,49600.0,15.0867,15.0867,15.022,15.022,49600.0
2011-04-06 11:10:00,20.91,20.99,20.9,20.93,76800.0,15.022,15.0795,15.0149,15.0364,76800.0
2011-04-06 11:20:00,20.93,20.95,20.86,20.9,40000.0,15.0364,15.0508,14.9861,15.0149,40000.0
2011-04-06 11:30:00,20.91,20.94,20.83,20.86,65200.0,15.022,15.0436,14.9646,14.9861,65200.0
2011-04-06 11:40:00,20.86,20.88,20.85,20.88,40200.0,14.9861,15.0005,14.9789,15.0005,40200.0
2011-04-06 11:50:00,20.88,20.88,20.79,20.8,81200.0,15.0005,15.0005,14.9358,14.943,81200.0
2011-04-06 12:00:00,20.8,20.86,20.79,20.82,87800.0,14.943,14.9861,14.9358,14.9574,87800.0
2011-04-06 12:10:00,20.82,20.87,20.8,20.81,95400.0,14.9574,14.9933,14.943,14.9502,95400.0
2011-04-06 12:20:00,20.82,20.83,20.8,20.81,39000.0,14.9574,14.9646,14.943,14.9502,39000.0
2011-04-06 12:30:00,20.81,20.84,20.8,20.82,49600.0,14.9502,14.9718,14.943,14.9574,49600.0
2011-04-06 12:40:00,20.82,20.85,20.82,20.84,33800.0,14.9574,14.9789,14.9574,14.9718,33800.0
2011-04-06 12:50:00,20.84,20.84,20.82,20.83,23200.0,14.9718,14.9718,14.9574,14.9646,23200.0
2011-04-06 13:00:00,20.84,20.86,20.83,20.84,37000.0,14.9718,14.9861,14.9646,14.9718,37000.0
2011-04-06 13:10:00,20.84,20.85,20.82,20.83,29800.0,14.9718,14.9789,14.9574,14.9646,29800.0
2011-04-06 13:20:00,20.83,20.86,20.83,20.85,38000.0,14.9646,14.9861,14.9646,14.9789,38000.0
2011-04-06 13:30:00,20.86,20.86,20.83,20.86,22200.0,14.9861,14.9861,14.9646,14.9861,22200.0
2011-04-06 13:40:00,20.86,20.89,20.85,20.86,24600.0,14.9861,15.0077,14.9789,14.9861,24600.0
2011-04-06 13:50:00,20.86,20.9,20.85,20.9,26400.0,14.9861,15.0149,14.9789,15.0149,26400.0
2011-04-06 14:00:00,20.9,20.9,20.84,20.88,38400.0,15.0149,15.0149,14.9718,15.0005,38400.0
2011-04-06 14:10:00,20.88,20.89,20.84,20.89,35600.0,15.0005,15.0077,14.9718,15.0077,35600.0
2011-04-06 14:20:00,20.88,20.89,20.87,20.88,35800.0,15.0005,15.0077,14.9933,15.0005,35800.0
2011-04-06 14:30:00,20.88,20.9,20.88,20.9,44400.0,15.0005,15.0149,15.0005,15.0149,44400.0
2011-04-06 14:40:00,20.9,20.92,20.88,20.9,43600.0,15.0149,15.0292,15.0005,15.0149,43600.0
2011-04-06 14:50:00,20.9,20.91,20.88,20.9,44200.0,15.0149,15.022,15.0005,15.0149,44200.0
2011-04-06 15:00:00,20.9,20.91,20.88,20.89,92800.0,15.0149,15.022,15.0005,15.0077,92800.0
2011-04-06 15:10:00,20.89,20.93,20.89,20.9,44400.0,15.0077,15.0364,15.0077,15.0149,44400.0
2011-04-06 15:20:00,20.9,20.9,20.88,20.89,44800.0,15.0149,15.0149,15.0005,15.0077,44800.0
2011-04-06 15:30:00,20.89,20.92,20.88,20.91,51200.0,15.0077,15.0292,15.0005,15.022,51200.0
2011-04-06 15:40:00,20.91,20.91,20.88,20.88,129800.0,15.022,15.022,15.0005,15.0005,129800.0
2011-04-06 15:50:00,20.88,20.91,20.87,20.9,169800.0,15.0005,15.022,14.9933,15.0149,169800.0
2011-04-07 09:30:00,21.23,21.49,21.16,21.26,249400.0,15.2519,15.4387,15.2016,15.2735,249400.0
2011-04-07 09:40:00,21.25,21.36,21.22,21.25,81800.0,15.2663,15.3453,15.2447,15.2663,81800.0
2011-04-07 09:50:00,21.25,21.36,21.23,21.36,235600.0,15.2663,15.3453,15.2519,15.3453,235600.0
2011-04-07 10:00:00,21.36,21.38,21.28,21.29,96000.0,15.3453,15.3597,15.2879,15.295,96000.0
2011-04-07 10:10:00,21.29,21.32,21.28,21.3,131400.0,15.295,15.3166,15.2879,15.3022,131400.0
2011-04-07 10:20:00,21.3,21.3,21.22,21.22,42400.0,15.3022,15.3022,15.2447,15.2447,42400.0
2011-04-07 10:30:00,21.23,21.23,21.1,21.15,117600.0,15.2519,15.2519,15.1585,15.1945,117600.0
2011-04-07 10:40:00,21.15,21.31,21.08,21.29,187600.0,15.1945,15.3094,15.1442,15.295,187600.0
2011-04-07 10:50:00,21.29,21.32,21.26,21.3,126200.0,15.295,15.3166,15.2735,15.3022,126200.0
2011-04-07 11:00:00,21.3,21.54,21.26,21.43,93600.0,15.3022,15.4746,15.2735,15.3956,93600.0
2011-04-07 11:10:00,21.43,21.48,21.29,21.29,48800.0,15.3956,15.4315,15.295,15.295,48800.0
2011-04-07 11:20:00,21.29,21.43,21.28,21.35,163400.0,15.295,15.3956,15.2879,15.3381,163400.0
2011-04-07 11:30:00,21.34,21.38,21.31,21.33,140400.0,15.331,15.3597,15.3094,15.3238,140400.0
2011-04-07 11:40:00,21.33,21.37,21.32,21.34,51800.0,15.3238,15.3525,15.3166,15.331,51800.0
2011-04-07 11:50:00,21.34,21.47,21.32,21.47,48400.0,15.331,15.4244,15.3166,15.4244,48400.0
2011-04-07 12:00:00,21.46,21.49,21.34,21.49,68200.0,15.4172,15.4387,15.331,15.4387,68200.0
2011-04-07 12:10:00,21.47,21.5,21.44,21.45,27200.0,15.4244,15.4459,15.4028,15.41,27200.0
2011-04-07 12:20:00,21.45,21.47,21.39,21.45,21600.0,15.41,15.4244,15.3669,15.41,21600.0
2011-04-07 12:30:00,21.44,21.53,21.39,21.51,44600.0,15.4028,15.4675,15.3669,15.4531,44600.0
2011-04-07 12:40:00,21.51,21.55,21.5,21.5,19000.0,15.4531,15.4818,15.4459,15.4459,19000.0
2011-04-07 12:50:00,21.5,21.57,21.49,21.57,48200.0,15.4459,15.4962,15.4387,15.4962,48200.0
2011-04-07 13:00:00,21.56,21.57,21.5,21.51,46800.0,15.489,15.4962,15.4459,15.4531,46800.0
2011-04-07 13:10:00,21.51,21.52,21.35,21.35,55200.0,15.4531,15.4603,15.3381,15.3381,55200.0
2011-04-07 13:20:00,21.36,21.42,21.35,21.36,37000.0,15.3453,15.3884,15.3381,15.3453,37000.0
2011-04-07 13:30:00,21.36,21.37,21.32,21.33,52200.0,15.3453,15.3525,15.3166,15.3238,52200.0
2011-04-07 13:40:00,21.32,21.34,21.3,21.32,101000.0,15.3166,15.331,15.3022,15.3166,101000.0
2011-04-07 13:50:00,21.33,21.34,21.26,21.28,44400.0,15.3238,15.331,15.2735,15.2879,44400.0
2011-04-07 14:00:00,21.28,21.3,21.27,21.3,137400.0,15.2879,15.3022,15.2807,15.3022,137400.0
2011-04-07 14:10:00,21.3,21.33,21.29,21.32,44000.0,15.3022,15.3238,15.295,15.3166,44000.0
2011-04-07 14:20:00,21.31,21.33,21.29,21.31,70600.0,15.3094,15.3238,15.295,15.3094,70600.0
2011-04-07 14:30:00,21.31,21.34,21.29,21.31,76600.0,15.3094,15.331,15.295,15.3094,76600.0
2011-04-07 14:40:00,21.31,21.33,21.28,21.3,47600.0,15.3094,15.3238,15.2879,15.3022,47600.0
2011-04-07 14:50:00,21.31,21.39,21.31,21.34,59200.0,15.3094,15.3669,15.3094,15.331,59200.0
2011-04-07 15:00:00,21.34,21.35,21.3,21.31,64200.0,15.331,15.3381,15.3022,15.3094,64200.0
2011-04-07 15:10:00,21.31,21.33,21.3,21.31,140000.0,15.3094,15.3238,15.3022,15.3094,140000.0
2011-04-07 15:20:00,21.32,21.32,21.22,21.23,84000.0,15.3166,15.3166,15.2447,15.2519,84000.0
2011-04-07 15:30:00,21.23,21.27,21.22,21.25,78000.0,15.2519,15.2807,15.2447,15.2663,78000.0
2011-04-07 15:40:00,21.25,21.29,21.25,21.27,203200.0,15.2663,15.295,15.2663,15.2807,203200.0
2011-04-07 15:50:00,21.27,21.29,21.25,21.29,297200.0,15.2807,15.295,15.2663,15.295,297200.0
2011-04-08 09:30:00,21.56,22.1,21.53,21.63,388200.0,15.489,15.877,15.4675,15.5393,388200.0
2011-04-08 09:40:00,21.63,21.67,21.42,21.46,189800.0,15.5393,15.568,15.3884,15.4172,189800.0
2011-04-08 09:50:00,21.47,21.55,21.34,21.52,217000.0,15.4244,15.4818,15.331,15.4603,217000.0
2011-04-08 10:00:00,21.52,21.58,21.45,21.5,88000.0,15.4603,15.5034,15.41,15.4459,88000.0
2011-04-08 10:10:00,21.48,21.54,21.38,21.42,172800.0,15.4315,15.4746,15.3597,15.3884,172800.0
2011-04-08 10:20:00,21.41,21.45,21.36,21.39,82600.0,15.3812,15.41,15.3453,15.3669,82600.0
2011-04-08 10:30:00,21.36,21.42,21.33,21.4,68800.0,15.3453,15.3884,15.3238,15.3741,68800.0
2011-04-08 10:40:00,21.4,21.4,21.35,21.35,47000.0,15.3741,15.3741,15.3381,15.3381,47000.0
2011-04-08 10:50:00,21.35,21.37,21.32,21.32,97600.0,15.3381,15.3525,15.3166,15.3166,97600.0
2011-04-08 11:00:00,21.32,21.39,21.31,21.35,97000.0,15.3166,15.3669,15.3094,15.3381,97000.0
2011-04-08 11:10:00,21.35,21.4,21.33,21.4,65800.0,15.3381,15.3741,15.3238,15.3741,65800.0
2011-04-08 11:20:00,21.4,21.45,21.4,21.43,90200.0,15.3741,15.41,15.3741,15.3956,90200.0
2011-04-08 11:30:00,21.43,21.46,21.4,21.4,73800.0,15.3956,15.4172,15.3741,15.3741,73800.0
2011-04-08 11:40:00,21.39,21.45,21.38,21.41,32600.0,15.3669,15.41,15.3597,15.3812,32600.0
2011-04-08 11:50:00,21.4,21.43,21.37,21.37,35800.0,15.3741,15.3956,15.3525,15.3525,35800.0
2011-04-08 12:00:00,21.36,21.41,21.36,21.36,26800.0,15.3453,15.3812,15.3453,15.3453,26800.0
2011-04-08 12:10:00,21.36,21.41,21.36,21.36,33200.0,15.3453,15.3812,15.3453,15.3453,33200.0
2011-04-08 12:20:00,21.36,21.38,21.31,21.36,67000.0,15.3453,15.3597,15.3094,15.3453,67000.0
2011-04-08 12:30:00,21.36,21.41,21.36,21.39,28600.0,15.3453,15.3812,15.3453,15.3669,28600.0
2011-04-08 12:40:00,21.39,21.4,21.38,21.39,31400.0,15.3669,15.3741,15.3597,15.3669,31400.0
2011-04-08 12:50:00,21.4,21.41,21.33,21.35,37200.0,15.3741,15.3812,15.3238,15.3381,37200.0
2011-04-08 13:00:00,21.35,21.38,21.34,21.38,42200.0,15.3381,15.3597,15.331,15.3597,42200.0
2011-04-08 13:10:00,21.37,21.38,21.31,21.31,60200.0,15.3525,15.3597,15.3094,15.3094,60200.0
2011-04-08 13:20:00,21.31,21.38,21.31,21.35,141200.0,15.3094,15.3597,15.3094,15.3381,141200.0
2011-04-08 13:30:00,21.35,21.39,21.35,21.39,57000.0,15.3381,15.3669,15.3381,15.3669,57000.0
2011-04-08 13:40:00,21.39,21.4,21.36,21.39,46200.0,15.3669,15.3741,15.3453,15.3669,46200.0
2011-04-08 13:50:00,21.38,21.42,21.36,21.42,47000.0,15.3597,15.3884,15.3453,15.3884,47000.0
2011-04-08 14:00:00,21.42,21.42,21.4,21.4,46600.0,15.3884,15.3884,15.3741,15.3741,46600.0
2011-04-08 14:10:00,21.4,21.42,21.38,21.39,83400.0,15.3741,15.3884,15.3597,15.3669,83400.0
2011-04-08 14:20:00,21.38,21.39,21.33,21.35,80800.0,15.3597,15.3669,15.3238,15.3381,80800.0
2011-04-08 14:30:00,21.35,21.35,21.26,21.27,191600.0,15.3381,15.3381,15.2735,15.2807,191600.0
2011-04-08 14:40:00,21.27,21.27,21.18,21.19,76800.0,15.2807,15.2807,15.216,15.2232,76800.0
2011-04-08 14:50:00,21.2,21.24,21.17,21.17,110600.0,15.2304,15.2591,15.2088,15.2088,110600.0
2011-04-08 15:00:00,21.17,21.3,21.17,21.27,97400.0,15.2088,15.3022,15.2088,15.2807,97400.0
2011-04-08 15:10:00,21.27,21.3,21.25,21.28,73000.0,15.2807,15.3022,15.2663,15.2879,73000.0
2011-04-08 15:20:00,21.28,21.3,21.22,21.25,128000.0,15.2879,15.3022,15.2447,15.2663,128000.0
2011-04-08 15:30:00,21.24,21.34,21.24,21.32,134200.0,15.2591,15.331,15.2591,15.3166,134200.0
2011-04-08 15:40:00,21.31,21.33,21.31,21.33,190200.0,15.3094,15.3238,15.3094,15.3238,190200.0
2011-04-08 15:50:00,21.33,21.39,21.33,21.39,222200.0,15.3238,15.3669,15.3238,15.3669,222200.0
2011-04-11 09:30:00,21.41,21.66,21.27,21.36,105000.0,15.3812,15.5609,15.2807,15.3453,105000.0
2011-04-11 09:40:00,21.36,21.45,21.33,21.42,48400.0,15.3453,15.41,15.3238,15.3884,48400.0
2011-04-11 09:50:00,21.42,21.53,21.34,21.34,71000.0,15.3884,15.4675,15.331,15.331,71000.0
2011-04-11 10:00:00,21.32,21.43,21.3,21.31,43800.0,15.3166,15.3956,15.3022,15.3094,43800.0
2011-04-11 10:10:00,21.31,21.32,21.25,21.25,24000.0,15.3094,15.3166,15.2663,15.2663,24000.0
2011-04-11 10:20:00,21.25,21.27,21.18,21.18,34400.0,15.2663,15.2807,15.216,15.216,34400.0
2011-04-11 10:30:00,21.18,21.24,21.16,21.22,80000.0,15.216,15.2591,15.2016,15.2447,80000.0
2011-04-11 10:40:00,21.22,21.3,21.18,21.28,42800.0,15.2447,15.3022,15.216,15.2879,42800.0
2011-04-11 10:50:00,21.29,21.29,21.2,21.2,38600.0,15.295,15.295,15.2304,15.2304,38600.0
2011-04-11 11:00:00,21.21,21.22,21.15,21.21,69200.0,15.2376,15.2447,15.1945,15.2376,69200.0
2011-04-11 11:10:00,21.21,21.3,21.18,21.23,39400.0,15.2376,15.3022,15.216,15.2519,39400.0
2011-04-11 11:20:00,21.23,21.26,21.18,21.23,80000.0,15.2519,15.2735,15.216,15.2519,80000.0
2011-04-11 11:30:00,21.22,21.22,21.13,21.2,17600.0,15.2447,15.2447,15.1801,15.2304,17600.0
2011-04-11 11:40:00,21.19,21.27,21.18,21.23,27600.0,15.2232,15.2807,15.216,15.2519,27600.0
2011-04-11 11:50:00,21.23,21.25,21.18,21.18,19200.0,15.2519,15.2663,15.216,15.216,19200.0
2011-04-11 12:00:00,21.18,21.22,21.18,21.21,50000.0,15.216,15.2447,15.216,15.2376,50000.0
2011-04-11 12:10:00,21.22,21.24,21.18,21.18,15600.0,15.2447,15.2591,15.216,15.216,15600.0
2011-04-11 12:20:00,21.16,21.22,21.16,21.2,32400.0,15.2016,15.2447,15.2016,15.2304,32400.0
2011-04-11 12:30:00,21.2,21.23,21.19,21.2,46600.0,15.2304,15.2519,15.2232,15.2304,46600.0
2011-04-11 12:40:00,21.2,21.24,21.19,21.24,33000.0,15.2304,15.2591,15.2232,15.2591,33000.0
2011-04-11 12:50:00,21.24,21.28,21.21,21.21,40000.0,15.2591,15.2879,15.2376,15.2376,40000.0
2011-04-11 13:00:00,21.21,21.25,21.18,21.25,53000.0,15.2376,15.2663,15.216,15.2663,53000.0
2011-04-11 13:10:00,21.24,21.24,21.18,21.23,34200.0,15.2591,15.2591,15.216,15.2519,34200.0
2011-04-11 13:20:00,21.23,21.25,21.22,21.22,23000.0,15.2519,15.2663,15.2447,15.2447,23000.0
2011-04-11 13:30:00,21.22,21.25,21.18,21.2,47800.0,15.2447,15.2663,15.216,15.2304,47800.0
2011-04-11 13:40:00,21.18,21.21,21.15,21.17,38800.0,15.216,15.2376,15.1945,15.2088,38800.0
2011-04-11 13:50:00,21.17,21.22,21.16,21.21,52400.0,15.2088,15.2447,15.2016,15.2376,52400.0
2011-04-11 14:00:00,21.21,21.26,21.21,21.25,36800.0,15.2376,15.2735,15.2376,15.2663,36800.0
2011-04-11 14:10:00,21.24,21.24,21.2,21.24,20800.0,15.2591,15.2591,15.2304,15.2591,20800.0
2011-04-11 14:20:00,21.24,21.24,21.21,21.23,18600.0,15.2591,15.2591,15.2376,15.2519,18600.0
2011-04-11 14:30:00,21.22,21.23,21.17,21.21,46200.0,15.2447,15.2519,15.2088,15.2376,46200.0
2011-04-11 14:40:00,21.21,21.21,21.19,21.19,38200.0,15.2376,15.2376,15.2232,15.2232,38200.0
2011-04-11 14:50:00,21.19,21.2,21.15,21.15,42800.0,15.2232,15.2304,15.1945,15.1945,42800.0
2011-04-11 15:00:00,21.15,21.17,21.13,21.15,52200.0,15.1945,15.2088,15.1801,15.1945,52200.0
2011-04-11 15:10:00,21.15,21.16,21.07,21.08,156200.0,15.1945,15.2016,15.137,15.1442,156200.0
2011-04-11 15:20:00,21.08,21.11,21.04,21.05,93200.0,15.1442,15.1657,15.1154,15.1226,93200.0
2011-04-11 15:30:00,21.05,21.13,21.04,21.1,119600.0,15.1226,15.1801,15.1154,15.1585,119600.0
2011-04-11 15:40:00,21.1,21.13,21.08,21.11,131800.0,15.1585,15.1801,15.1442,15.1657,131800.0
2011-04-11 15:50:00,21.12,21.14,21.06,21.08,196800.0,15.1729,15.1873,15.1298,15.1442,196800.0
2011-04-12 09:30:00,20.96,21.36,20.94,21.31,58400.0,15.058,15.3453,15.0436,15.3094,58400.0
2011-04-12 09:40:00,21.28,21.34,21.24,21.27,46600.0,15.2879,15.331,15.2591,15.2807,46600.0
2011-04-12 09:50:00,21.29,21.3,21.1,21.18,53200.0,15.295,15.3022,15.1585,15.216,53200.0
2011-04-12 10:00:00,21.18,21.19,21.02,21.02,44600.0,15.216,15.2232,15.1011,15.1011,44600.0
2011-04-12 10:10:00,21.0,21.11,20.98,21.04,28200.0,15.0867,15.1657,15.0723,15.1154,28200.0
2011-04-12 10:20:00,21.04,21.11,21.0,21.07,75800.0,15.1154,15.1657,15.0867,15.137,75800.0
2011-04-12 10:30:00,21.08,21.08,20.89,20.95,26800.0,15.1442,15.1442,15.0077,15.0508,26800.0
2011-04-12 10:40:00,20.96,21.03,20.93,20.95,27400.0,15.058,15.1083,15.0364,15.0508,27400.0
2011-04-12 10:50:00,20.95,20.96,20.89,20.9,40600.0,15.0508,15.058,15.0077,15.0149,40600.0
2011-04-12 11:00:00,20.91,21.0,20.91,20.97,43000.0,15.022,15.0867,15.022,15.0651,43000.0
2011-04-12 11:10:00,20.98,21.0,20.92,20.92,31200.0,15.0723,15.0867,15.0292,15.0292,31200.0
2011-04-12 11:20:00,20.91,20.95,20.88,20.95,27800.0,15.022,15.0508,15.0005,15.0508,27800.0
2011-04-12 11:30:00,20.95,20.99,20.94,20.95,38800.0,15.0508,15.0795,15.0436,15.0508,38800.0
2011-04-12 11:40:00,20.95,21.02,20.93,21.02,57000.0,15.0508,15.1011,15.0364,15.1011,57000.0
2011-04-12 11:50:00,21.02,21.02,20.92,20.93,14600.0,15.1011,15.1011,15.0292,15.0364,14600.0
2011-04-12 12:00:00,20.93,20.98,20.92,20.98,20800.0,15.0364,15.0723,15.0292,15.0723,20800.0
2011-04-12 12:10:00,20.97,20.99,20.89,20.98,49000.0,15.0651,15.0795,15.0077,15.0723,49000.0
2011-04-12 12:20:00,20.99,21.03,20.98,21.03,22400.0,15.0795,15.1083,15.0723,15.1083,22400.0
2011-04-12 12:30:00,21.02,21.03,20.96,20.98,21800.0,15.1011,15.1083,15.058,15.0723,21800.0
2011-04-12 12:40:00,20.99,21.05,20.99,21.04,23800.0,15.0795,15.1226,15.0795,15.1154,23800.0
2011-04-12 12:50:00,21.03,21.03,20.97,20.97,17400.0,15.1083,15.1083,15.0651,15.0651,17400.0
2011-04-12 13:00:00,20.97,20.99,20.93,20.96,15400.0,15.0651,15.0795,15.0364,15.058,15400.0
2011-04-12 13:10:00,20.97,21.0,20.93,20.93,15800.0,15.0651,15.0867,15.0364,15.0364,15800.0
2011-04-12 13:20:00,20.93,20.97,20.92,20.97,19400.0,15.0364,15.0651,15.0292,15.0651,19400.0
2011-04-12 13:30:00,20.97,20.99,20.93,20.93,32600.0,15.0651,15.0795,15.0364,15.0364,32600.0
2011-04-12 13:40:00,20.93,20.95,20.92,20.94,26200.0,15.0364,15.0508,15.0292,15.0436,26200.0
2011-04-12 13:50:00,20.95,20.95,20.9,20.9,21600.0,15.0508,15.0508,15.0149,15.0149,21600.0
2011-04-12 14:00:00,20.9,20.99,20.9,20.96,26800.0,15.0149,15.0795,15.0149,15.058,26800.0
2011-04-12 14:10:00,20.96,20.96,20.93,20.94,30400.0,15.058,15.058,15.0364,15.0436,30400.0
2011-04-12 14:20:00,20.95,20.97,20.9,20.92,35200.0,15.0508,15.0651,15.0149,15.0292,35200.0
2011-04-12 14:30:00,20.92,20.95,20.91,20.92,33000.0,15.0292,15.0508,15.022,15.0292,33000.0
2011-04-12 14:40:00,20.92,20.93,20.89,20.89,29200.0,15.0292,15.0364,15.0077,15.0077,29200.0
2011-04-12 14:50:00,20.89,20.93,20.89,20.92,28800.0,15.0077,15.0364,15.0077,15.0292,28800.0
2011-04-12 15:00:00,20.93,20.96,20.92,20.93,37600.0,15.0364,15.058,15.0292,15.0364,37600.0
2011-04-12 15:10:00,20.92,20.97,20.91,20.93,31600.0,15.0292,15.0651,15.022,15.0364,31600.0
2011-04-12 15:20:00,20.94,20.95,20.89,20.9,44600.0,15.0436,15.0508,15.0077,15.0149,44600.0
2011-04-12 15:30:00,20.9,20.92,20.88,20.92,41000.0,15.0149,15.0292,15.0005,15.0292,41000.0
2011-04-12 15:40:00,20.91,20.92,20.9,20.91,63800.0,15.022,15.0292,15.0149,15.022,63800.0
2011-04-12 15:50:00,20.91,20.95,20.91,20.93,88000.0,15.022,15.0508,15.022,15.0364,88000.0
2011-04-13 09:30:00,21.03,21.12,20.94,20.98,42000.0,15.1083,15.1729,15.0436,15.0723,42000.0
2011-04-13 09:40:00,20.97,20.98,20.83,20.9,45400.0,15.0651,15.0723,14.9646,15.0149,45400.0
2011-04-13 09:50:00,20.9,20.96,20.88,20.95,61400.0,15.0149,15.058,15.0005,15.0508,61400.0
2011-04-13 10:00:00,20.95,20.99,20.93,20.93,55800.0,15.0508,15.0795,15.0364,15.0364,55800.0
2011-04-13 10:10:00,20.93,20.98,20.87,20.9,43600.0,15.0364,15.0723,14.9933,15.0149,43600.0
2011-04-13 10:20:00,20.9,20.95,20.85,20.94,68000.0,15.0149,15.0508,14.9789,15.0436,68000.0
2011-04-13 10:30:00,20.93,20.95,20.84,20.91,69200.0,15.0364,15.0508,14.9718,15.022,69200.0
2011-04-13 10:40:00,20.91,20.94,20.87,20.93,31000.0,15.022,15.0436,14.9933,15.0364,31000.0
2011-04-13 10:50:00,20.93,20.93,20.88,20.88,34000.0,15.0364,15.0364,15.0005,15.0005,34000.0
2011-04-13 11:00:00,20.88,20.93,20.83,20.83,173800.0,15.0005,15.0364,14.9646,14.9646,173800.0
2011-04-13 11:10:00,20.82,20.83,20.76,20.8,34800.0,14.9574,14.9646,14.9143,14.943,34800.0
2011-04-13 11:20:00,20.8,20.81,20.68,20.71,146800.0,14.943,14.9502,14.8568,14.8784,146800.0
2011-04-13 11:30:00,20.71,20.78,20.7,20.71,33400.0,14.8784,14.9286,14.8712,14.8784,33400.0
2011-04-13 11:40:00,20.7,20.75,20.68,20.75,20200.0,14.8712,14.9071,14.8568,14.9071,20200.0
2011-04-13 11:50:00,20.75,20.8,20.68,20.68,50200.0,14.9071,14.943,14.8568,14.8568,50200.0
2011-04-13 12:00:00,20.68,20.77,20.68,20.77,46800.0,14.8568,14.9215,14.8568,14.9215,46800.0
2011-04-13 12:10:00,20.77,20.79,20.75,20.75,17800.0,14.9215,14.9358,14.9071,14.9071,17800.0
2011-04-13 12:20:00,20.75,20.76,20.73,20.74,17400.0,14.9071,14.9143,14.8927,14.8999,17400.0
2011-04-13 12:30:00,20.73,20.73,20.65,20.66,22200.0,14.8927,14.8927,14.8353,14.8424,22200.0
2011-04-13 12:40:00,20.65,20.68,20.59,20.68,61600.0,14.8353,14.8568,14.7921,14.8568,61600.0
2011-04-13 12:50:00,20.68,20.68,20.61,20.63,71600.0,14.8568,14.8568,14.8065,14.8209,71600.0
2011-04-13 13:00:00,20.63,20.68,20.63,20.66,37600.0,14.8209,14.8568,14.8209,14.8424,37600.0
2011-04-13 13:10:00,20.67,20.71,20.65,20.68,27400.0,14.8496,14.8784,14.8353,14.8568,27400.0
2011-04-13 13:20:00,20.68,20.71,20.65,20.67,22200.0,14.8568,14.8784,14.8353,14.8496,22200.0
2011-04-13 13:30:00,20.66,20.68,20.62,20.65,27000.0,14.8424,14.8568,14.8137,14.8353,27000.0
2011-04-13 13:40:00,20.65,20.7,20.65,20.66,25600.0,14.8353,14.8712,14.8353,14.8424,25600.0
2011-04-13 13:50:00,20.66,20.68,20.61,20.63,66800.0,14.8424,14.8568,14.8065,14.8209,66800.0
2011-04-13 14:00:00,20.63,20.66,20.6,20.66,74000.0,14.8209,14.8424,14.7993,14.8424,74000.0
2011-04-13 14:10:00,20.66,20.66,20.56,20.61,56600.0,14.8424,14.8424,14.7706,14.8065,56600.0
2011-04-13 14:20:00,20.6,20.74,20.6,20.7,64600.0,14.7993,14.8999,14.7993,14.8712,64600.0
2011-04-13 14:30:00,20.71,20.75,20.69,20.69,45000.0,14.8784,14.9071,14.864,14.864,45000.0
2011-04-13 14:40:00,20.69,20.74,20.68,20.7,52200.0,14.864,14.8999,14.8568,14.8712,52200.0
2011-04-13 14:50:00,20.71,20.79,20.71,20.75,27400.0,14.8784,14.9358,14.8784,14.9071,27400.0
2011-04-13 15:00:00,20.76,20.85,20.76,20.85,41600.0,14.9143,14.9789,14.9143,14.9789,41600.0
2011-04-13 15:10:00,20.85,20.89,20.84,20.89,39600.0,14.9789,15.0077,14.9718,15.0077,39600.0
2011-04-13 15:20:00,20.88,20.89,20.86,20.86,32000.0,15.0005,15.0077,14.9861,14.9861,32000.0
2011-04-13 15:30:00,20.86,20.87,20.8,20.84,102800.0,14.9861,14.9933,14.943,14.9718,102800.0
2011-04-13 15:40:00,20.84,20.85,20.79,20.81,86600.0,14.9718,14.9789,14.9358,14.9502,86600.0
2011-04-13 15:50:00,20.81,20.83,20.79,20.81,102800.0,14.9502,14.9646,14.9358,14.9502,102800.0
2011-04-14 09:30:00,20.71,21.0,20.68,20.96,182000.0,14.8784,15.0867,14.8568,15.058,182000.0
2011-04-14 09:40:00,20.97,21.25,20.97,21.25,139800.0,15.0651,15.2663,15.0651,15.2663,139800.0
2011-04-14 09:50:00,21.25,21.33,21.14,21.14,95800.0,15.2663,15.3238,15.1873,15.1873,95800.0
2011-04-14 10:00:00,21.15,21.22,21.03,21.06,86200.0,15.1945,15.2447,15.1083,15.1298,86200.0
2011-04-14 10:10:00,21.07,21.21,21.07,21.19,157800.0,15.137,15.2376,15.137,15.2232,157800.0
2011-04-14 10:20:00,21.18,21.45,21.16,21.42,151200.0,15.216,15.41,15.2016,15.3884,151200.0
2011-04-14 10:30:00,21.41,21.46,21.27,21.3,69400.0,15.3812,15.4172,15.2807,15.3022,69400.0
2011-04-14 10:40:00,21.31,21.31,21.28,21.3,44400.0,15.3094,15.3094,15.2879,15.3022,44400.0
2011-04-14 10:50:00,21.3,21.31,21.17,21.2,104200.0,15.3022,15.3094,15.2088,15.2304,104200.0
2011-04-14 11:00:00,21.21,21.35,21.21,21.29,185400.0,15.2376,15.3381,15.2376,15.295,185400.0
2011-04-14 11:10:00,21.3,21.32,21.26,21.3,65200.0,15.3022,15.3166,15.2735,15.3022,65200.0
2011-04-14 11:20:00,21.29,21.29,21.22,21.23,35400.0,15.295,15.295,15.2447,15.2519,35400.0
2011-04-14 11:30:00,21.24,21.26,21.17,21.22,30000.0,15.2591,15.2735,15.2088,15.2447,30000.0
2011-04-14 11:40:00,21.23,21.24,21.13,21.17,111400.0,15.2519,15.2591,15.1801,15.2088,111400.0
2011-04-14 11:50:00,21.17,21.22,21.16,21.16,24000.0,15.2088,15.2447,15.2016,15.2016,24000.0
2011-04-14 12:00:00,21.17,21.25,21.17,21.18,30400.0,15.2088,15.2663,15.2088,15.216,30400.0
2011-04-14 12:10:00,21.18,21.23,21.18,21.19,29200.0,15.216,15.2519,15.216,15.2232,29200.0
2011-04-14 12:20:00,21.19,21.23,21.18,21.22,30800.0,15.2232,15.2519,15.216,15.2447,30800.0
2011-04-14 12:30:00,21.22,21.29,21.2,21.29,77000.0,15.2447,15.295,15.2304,15.295,77000.0
2011-04-14 12:40:00,21.28,21.28,21.23,21.25,30600.0,15.2879,15.2879,15.2519,15.2663,30600.0
2011-04-14 12:50:00,21.26,21.32,21.24,21.3,22200.0,15.2735,15.3166,15.2591,15.3022,22200.0
2011-04-14 13:00:00,21.3,21.31,21.3,21.31,17200.0,15.3022,15.3094,15.3022,15.3094,17200.0
2011-04-14 13:10:00,21.3,21.35,21.3,21.35,34000.0,15.3022,15.3381,15.3022,15.3381,34000.0
2011-04-14 13:20:00,21.34,21.36,21.3,21.34,38200.0,15.331,15.3453,15.3022,15.331,38200.0
2011-04-14 13:30:00,21.34,21.35,21.31,21.34,23000.0,15.331,15.3381,15.3094,15.331,23000.0
2011-04-14 13:40:00,21.35,21.35,21.3,21.31,44800.0,15.3381,15.3381,15.3022,15.3094,44800.0
2011-04-14 13:50:00,21.31,21.32,21.3,21.3,60200.0,15.3094,15.3166,15.3022,15.3022,60200.0
2011-04-14 14:00:00,21.3,21.32,21.28,21.3,87400.0,15.3022,15.3166,15.2879,15.3022,87400.0
2011-04-14 14:10:00,21.3,21.33,21.29,21.31,58000.0,15.3022,15.3238,15.295,15.3094,58000.0
2011-04-14 14:20:00,21.3,21.33,21.29,21.29,34400.0,15.3022,15.3238,15.295,15.295,34400.0
2011-04-14 14:30:00,21.3,21.33,21.29,21.31,74600.0,15.3022,15.3238,15.295,15.3094,74600.0
2011-04-14 14:40:00,21.31,21.32,21.29,21.3,33400.0,15.3094,15.3166,15.295,15.3022,33400.0
2011-04-14 14:50:00,21.3,21.35,21.3,21.33,23000.0,15.3022,15.3381,15.3022,15.3238,23000.0
2011-04-14 15:00:00,21.33,21.38,21.33,21.35,36400.0,15.3238,15.3597,15.3238,15.3381,36400.0
2011-04-14 15:10:00,21.35,21.35,21.31,21.32,42600.0,15.3381,15.3381,15.3094,15.3166,42600.0
2011-04-14 15:20:00,21.34,21.36,21.31,21.32,36000.0,15.331,15.3453,15.3094,15.3166,36000.0
2011-04-14 15:30:00,21.32,21.34,21.31,21.31,78800.0,15.3166,15.331,15.3094,15.3094,78800.0
2011-04-14 15:40:00,21.31,21.32,21.3,21.31,90000.0,15.3094,15.3166,15.3022,15.3094,90000.0
2011-04-14 15:50:00,21.32,21.35,21.31,21.35,241200.0,15.3166,15.3381,15.3094,15.3381,241200.0
2011-04-15 09:30:00,21.32,21.43,21.29,21.3,68600.0,15.3166,15.3956,15.295,15.3022,68600.0
2011-04-15 09:40:00,21.28,21.31,21.25,21.29,46600.0,15.2879,15.3094,15.2663,15.295,46600.0
2011-04-15 09:50:00,21.28,21.41,21.27,21.41,66800.0,15.2879,15.3812,15.2807,15.3812,66800.0
2011-04-15 10:00:00,21.42,21.59,21.41,21.42,107000.0,15.3884,15.5106,15.3812,15.3884,107000.0
2011-04-15 10:10:00,21.41,21.47,21.38,21.42,107600.0,15.3812,15.4244,15.3597,15.3884,107600.0
2011-04-15 10:20:00,21.41,21.48,21.4,21.43,38000.0,15.3812,15.4315,15.3741,15.3956,38000.0
2011-04-15 10:30:00,21.45,21.51,21.36,21.39,50400.0,15.41,15.4531,15.3453,15.3669,50400.0
2011-04-15 10:40:00,21.39,21.47,21.38,21.46,26400.0,15.3669,15.4244,15.3597,15.4172,26400.0
2011-04-15 10:50:00,21.46,21.48,21.4,21.48,17200.0,15.4172,15.4315,15.3741,15.4315,17200.0
2011-04-15 11:00:00,21.47,21.47,21.38,21.42,27400.0,15.4244,15.4244,15.3597,15.3884,27400.0
2011-04-15 11:10:00,21.41,21.43,21.39,21.41,13400.0,15.3812,15.3956,15.3669,15.3812,13400.0
2011-04-15 11:20:00,21.42,21.49,21.41,21.46,24600.0,15.3884,15.4387,15.3812,15.4172,24600.0
2011-04-15 11:30:00,21.47,21.49,21.43,21.43,13800.0,15.4244,15.4387,15.3956,15.3956,13800.0
2011-04-15 11:40:00,21.44,21.46,21.43,21.45,17200.0,15.4028,15.4172,15.3956,15.41,17200.0
2011-04-15 11:50:00,21.46,21.5,21.45,21.48,19400.0,15.4172,15.4459,15.41,15.4315,19400.0
2011-04-15 12:00:00,21.46,21.48,21.46,21.48,10800.0,15.4172,15.4315,15.4172,15.4315,10800.0
2011-04-15 12:10:00,21.49,21.53,21.47,21.48,35400.0,15.4387,15.4675,15.4244,15.4315,35400.0
2011-04-15 12:20:00,21.48,21.49,21.43,21.44,16600.0,15.4315,15.4387,15.3956,15.4028,16600.0
2011-04-15 12:30:00,21.43,21.49,21.42,21.49,22600.0,15.3956,15.4387,15.3884,15.4387,22600.0
2011-04-15 12:40:00,21.47,21.49,21.44,21.48,20000.0,15.4244,15.4387,15.4028,15.4315,20000.0
2011-04-15 12:50:00,21.47,21.48,21.45,21.46,25000.0,15.4244,15.4315,15.41,15.4172,25000.0
2011-04-15 13:00:00,21.44,21.48,21.43,21.47,59800.0,15.4028,15.4315,15.3956,15.4244,59800.0
2011-04-15 13:10:00,21.47,21.5,21.41,21.41,122400.0,15.4244,15.4459,15.3812,15.3812,122400.0
2011-04-15 13:20:00,21.41,21.42,21.34,21.36,30600.0,15.3812,15.3884,15.331,15.3453,30600.0
2011-04-15 13:30:00,21.36,21.36,21.34,21.35,23400.0,15.3453,15.3453,15.331,15.3381,23400.0
2011-04-15 13:40:00,21.35,21.39,21.33,21.38,17200.0,15.3381,15.3669,15.3238,15.3597,17200.0
2011-04-15 13:50:00,21.38,21.39,21.35,21.35,17200.0,15.3597,15.3669,15.3381,15.3381,17200.0
2011-04-15 14:00:00,21.34,21.4,21.34,21.36,47200.0,15.331,15.3741,15.331,15.3453,47200.0
2011-04-15 14:10:00,21.37,21.39,21.35,21.38,19000.0,15.3525,15.3669,15.3381,15.3597,19000.0
2011-04-15 14:20:00,21.38,21.41,21.37,21.41,19800.0,15.3597,15.3812,15.3525,15.3812,19800.0
2011-04-15 14:30:00,21.41,21.42,21.36,21.38,32800.0,15.3812,15.3884,15.3453,15.3597,32800.0
2011-04-15 14:40:00,21.37,21.39,21.36,21.36,50800.0,15.3525,15.3669,15.3453,15.3453,50800.0
2011-04-15 14:50:00,21.36,21.38,21.36,21.37,37800.0,15.3453,15.3597,15.3453,15.3525,37800.0
2011-04-15 15:00:00,21.37,21.38,21.35,21.36,35600.0,15.3525,15.3597,15.3381,15.3453,35600.0
2011-04-15 15:10:00,21.36,21.36,21.3,21.32,62200.0,15.3453,15.3453,15.3022,15.3166,62200.0
2011-04-15 15:20:00,21.32,21.32,21.25,21.29,139800.0,15.3166,15.3166,15.2663,15.295,139800.0
2011-04-15 15:30:00,21.29,21.34,21.27,21.31,57200.0,15.295,15.331,15.2807,15.3094,57200.0
2011-04-15 15:40:00,21.3,21.33,21.26,21.29,70600.0,15.3022,15.3238,15.2735,15.295,70600.0
2011-04-15 15:50:00,21.28,21.31,21.28,21.31,184800.0,15.2879,15.3094,15.2879,15.3094,184800.0
2011-04-18 09:30:00,21.07,21.07,20.78,20.81,90000.0,15.137,15.137,14.9286,14.9502,90000.0
2011-04-18 09:40:00,20.81,20.86,20.75,20.82,112000.0,14.9502,14.9861,14.9071,14.9574,112000.0
2011-04-18 09:50:00,20.8,20.86,20.66,20.67,45200.0,14.943,14.9861,14.8424,14.8496,45200.0
2011-04-18 10:00:00,20.67,20.68,20.5,20.63,176400.0,14.8496,14.8568,14.7275,14.8209,176400.0
2011-04-18 10:10:00,20.64,20.74,20.63,20.73,88400.0,14.8281,14.8999,14.8209,14.8927,88400.0
2011-04-18 10:20:00,20.72,20.79,20.71,20.77,114000.0,14.8855,14.9358,14.8784,14.9215,114000.0
2011-04-18 10:30:00,20.76,20.8,20.75,20.75,102200.0,14.9143,14.943,14.9071,14.9071,102200.0
2011-04-18 10:40:00,20.75,20.77,20.68,20.75,70600.0,14.9071,14.9215,14.8568,14.9071,70600.0
2011-04-18 10:50:00,20.75,20.81,20.74,20.77,74000.0,14.9071,14.9502,14.8999,14.9215,74000.0
2011-04-18 11:00:00,20.77,20.81,20.7,20.73,37400.0,14.9215,14.9502,14.8712,14.8927,37400.0
2011-04-18 11:10:00,20.74,20.79,20.72,20.74,47000.0,14.8999,14.9358,14.8855,14.8999,47000.0
2011-04-18 11:20:00,20.74,20.78,20.72,20.74,34800.0,14.8999,14.9286,14.8855,14.8999,34800.0
2011-04-18 11:30:00,20.74,20.77,20.7,20.75,39000.0,14.8999,14.9215,14.8712,14.9071,39000.0
2011-04-18 11:40:00,20.74,20.75,20.7,20.73,46800.0,14.8999,14.9071,14.8712,14.8927,46800.0
2011-04-18 11:50:00,20.72,20.76,20.7,20.76,86000.0,14.8855,14.9143,14.8712,14.9143,86000.0
2011-04-18 12:00:00,20.76,20.76,20.73,20.75,65800.0,14.9143,14.9143,14.8927,14.9071,65800.0
2011-04-18 12:10:00,20.77,20.79,20.7,20.72,54800.0,14.9215,14.9358,14.8712,14.8855,54800.0
2011-04-18 12:20:00,20.71,20.73,20.68,20.72,46600.0,14.8784,14.8927,14.8568,14.8855,46600.0
2011-04-18 12:30:00,20.72,20.74,20.7,20.72,57200.0,14.8855,14.8999,14.8712,14.8855,57200.0
2011-04-18 12:40:00,20.72,20.73,20.7,20.7,37800.0,14.8855,14.8927,14.8712,14.8712,37800.0
2011-04-18 12:50:00,20.7,20.74,20.7,20.7,83600.0,14.8712,14.8999,14.8712,14.8712,83600.0
2011-04-18 13:00:00,20.7,20.72,20.68,20.68,71600.0,14.8712,14.8855,14.8568,14.8568,71600.0
2011-04-18 13:10:00,20.68,20.7,20.65,20.7,43800.0,14.8568,14.8712,14.8353,14.8712,43800.0
2011-04-18 13:20:00,20.7,20.71,20.67,20.68,22200.0,14.8712,14.8784,14.8496,14.8568,22200.0
2011-04-18 13:30:00,20.68,20.7,20.66,20.67,33000.0,14.8568,14.8712,14.8424,14.8496,33000.0
2011-04-18 13:40:00,20.66,20.76,20.65,20.75,53600.0,14.8424,14.9143,14.8353,14.9071,53600.0
2011-04-18 13:50:00,20.75,20.79,20.75,20.75,25600.0,14.9071,14.9358,14.9071,14.9071,25600.0
2011-04-18 14:00:00,20.75,20.81,20.75,20.8,23800.0,14.9071,14.9502,14.9071,14.943,23800.0
2011-04-18 14:10:00,20.81,20.84,20.78,20.81,29200.0,14.9502,14.9718,14.9286,14.9502,29200.0
2011-04-18 14:20:00,20.8,20.84,20.79,20.81,24400.0,14.943,14.9718,14.9358,14.9502,24400.0
2011-04-18 14:30:00,20.81,20.85,20.8,20.85,63400.0,14.9502,14.9789,14.943,14.9789,63400.0
2011-04-18 14:40:00,20.86,20.9,20.82,20.9,80800.0,14.9861,15.0149,14.9574,15.0149,80800.0
2011-04-18 14:50:00,20.9,20.93,20.83,20.84,64800.0,15.0149,15.0364,14.9646,14.9718,64800.0
2011-04-18 15:00:00,20.84,20.92,20.82,20.87,87200.0,14.9718,15.0292,14.9574,14.9933,87200.0
2011-04-18 15:10:00,20.87,20.95,20.85,20.94,96200.0,14.9933,15.0508,14.9789,15.0436,96200.0
2011-04-18 15:20:00,20.94,20.96,20.9,20.91,41000.0,15.0436,15.058,15.0149,15.022,41000.0
2011-04-18 15:30:00,20.92,20.93,20.82,20.84,119000.0,15.0292,15.0364,14.9574,14.9718,119000.0
2011-04-18 15:40:00,20.84,20.88,20.82,20.88,90200.0,14.9718,15.0005,14.9574,15.0005,90200.0
2011-04-18 15:50:00,20.88,20.91,20.85,20.88,156000.0,15.0005,15.022,14.9789,15.0005,156000.0
2011-04-19 09:30:00,20.92,20.98,20.9,20.93,41600.0,15.0292,15.0723,15.0149,15.0364,41600.0
2011-04-19 09:40:00,20.93,20.94,20.85,20.85,76000.0,15.0364,15.0436,14.9789,14.9789,76000.0
2011-04-19 09:50:00,20.86,20.93,20.79,20.89,47600.0,14.9861,15.0364,14.9358,15.0077,47600.0
2011-04-19 10:00:00,20.89,20.89,20.71,20.78,53000.0,15.0077,15.0077,14.8784,14.9286,53000.0
2011-04-19 10:10:00,20.79,20.88,20.79,20.85,58600.0,14.9358,15.0005,14.9358,14.9789,58600.0
2011-04-19 10:20:00,20.85,20.86,20.8,20.84,37000.0,14.9789,14.9861,14.943,14.9718,37000.0
2011-04-19 10:30:00,20.85,20.85,20.71,20.71,77000.0,14.9789,14.9789,14.8784,14.8784,77000.0
2011-04-19 10:40:00,20.71,20.76,20.68,20.71,41800.0,14.8784,14.9143,14.8568,14.8784,41800.0
2011-04-19 10:50:00,20.72,20.75,20.72,20.74,75800.0,14.8855,14.9071,14.8855,14.8999,75800.0
2011-04-19 11:00:00,20.74,20.77,20.71,20.74,84600.0,14.8999,14.9215,14.8784,14.8999,84600.0
2011-04-19 11:10:00,20.74,20.77,20.71,20.71,87000.0,14.8999,14.9215,14.8784,14.8784,87000.0
2011-04-19 11:20:00,20.71,20.71,20.63,20.64,19600.0,14.8784,14.8784,14.8209,14.8281,19600.0
2011-04-19 11:30:00,20.64,20.72,20.64,20.68,25400.0,14.8281,14.8855,14.8281,14.8568,25400.0
2011-04-19 11:40:00,20.68,20.7,20.6,20.63,61600.0,14.8568,14.8712,14.7993,14.8209,61600.0
2011-04-19 11:50:00,20.64,20.72,20.63,20.68,35600.0,14.8281,14.8855,14.8209,14.8568,35600.0
2011-04-19 12:00:00,20.68,20.69,20.64,20.66,11800.0,14.8568,14.864,14.8281,14.8424,11800.0
2011-04-19 12:10:00,20.65,20.69,20.65,20.66,10800.0,14.8353,14.864,14.8353,14.8424,10800.0
2011-04-19 12:20:00,20.66,20.67,20.63,20.65,16600.0,14.8424,14.8496,14.8209,14.8353,16600.0
2011-04-19 12:30:00,20.63,20.67,20.63,20.66,14400.0,14.8209,14.8496,14.8209,14.8424,14400.0
2011-04-19 12:40:00,20.66,20.66,20.61,20.61,16600.0,14.8424,14.8424,14.8065,14.8065,16600.0
2011-04-19 12:50:00,20.62,20.68,20.62,20.66,21600.0,14.8137,14.8568,14.8137,14.8424,21600.0
2011-04-19 13:00:00,20.66,20.7,20.64,20.67,34000.0,14.8424,14.8712,14.8281,14.8496,34000.0
2011-04-19 13:10:00,20.66,20.82,20.66,20.78,84600.0,14.8424,14.9574,14.8424,14.9286,84600.0
2011-04-19 13:20:00,20.78,20.8,20.68,20.73,95000.0,14.9286,14.943,14.8568,14.8927,95000.0
2011-04-19 13:30:00,20.75,20.75,20.68,20.69,12800.0,14.9071,14.9071,14.8568,14.864,12800.0
2011-04-19 13:40:00,20.69,20.75,20.68,20.72,36400.0,14.864,14.9071,14.8568,14.8855,36400.0
2011-04-19 13:50:00,20.72,20.73,20.68,20.71,28600.0,14.8855,14.8927,14.8568,14.8784,28600.0
2011-04-19 14:00:00,20.71,20.72,20.67,20.71,45200.0,14.8784,14.8855,14.8496,14.8784,45200.0
2011-04-19 14:10:00,20.71,20.73,20.67,20.71,44800.0,14.8784,14.8927,14.8496,14.8784,44800.0
2011-04-19 14:20:00,20.71,20.71,20.61,20.61,38800.0,14.8784,14.8784,14.8065,14.8065,38800.0
2011-04-19 14:30:00,20.61,20.71,20.61,20.68,56200.0,14.8065,14.8784,14.8065,14.8568,56200.0
2011-04-19 14:40:00,20.68,20.74,20.67,20.68,57000.0,14.8568,14.8999,14.8496,14.8568,57000.0
2011-04-19 14:50:00,20.68,20.7,20.65,20.69,46200.0,14.8568,14.8712,14.8353,14.864,46200.0
2011-04-19 15:00:00,20.7,20.75,20.69,20.72,70600.0,14.8712,14.9071,14.864,14.8855,70600.0
2011-04-19 15:10:00,20.73,20.77,20.7,20.7,71400.0,14.8927,14.9215,14.8712,14.8712,71400.0
2011-04-19 15:20:00,20.7,20.7,20.65,20.66,74000.0,14.8712,14.8712,14.8353,14.8424,74000.0
2011-04-19 15:30:00,20.66,20.67,20.62,20.65,139800.0,14.8424,14.8496,14.8137,14.8353,139800.0
2011-04-19 15:40:00,20.65,20.66,20.61,20.65,132600.0,14.8353,14.8424,14.8065,14.8353,132600.0
2011-04-19 15:50:00,20.65,20.68,20.64,20.65,215200.0,14.8353,14.8568,14.8281,14.8353,215200.0
2011-04-20 09:30:00,20.95,21.04,20.91,20.91,74000.0,15.0508,15.1154,15.022,15.022,74000.0
2011-04-20 09:40:00,20.91,20.93,20.86,20.93,59400.0,15.022,15.0364,14.9861,15.0364,59400.0
2011-04-20 09:50:00,20.95,20.98,20.84,20.9,123000.0,15.0508,15.0723,14.9718,15.0149,123000.0
2011-04-20 10:00:00,20.92,20.94,20.83,20.86,74800.0,15.0292,15.0436,14.9646,14.9861,74800.0
2011-04-20 10:10:00,20.86,20.95,20.86,20.9,65800.0,14.9861,15.0508,14.9861,15.0149,65800.0
2011-04-20 10:20:00,20.91,20.93,20.85,20.89,117800.0,15.022,15.0364,14.9789,15.0077,117800.0
2011-04-20 10:30:00,20.89,20.94,20.88,20.92,70600.0,15.0077,15.0436,15.0005,15.0292,70600.0
2011-04-20 10:40:00,20.92,20.97,20.9,20.94,39400.0,15.0292,15.0651,15.0149,15.0436,39400.0
2011-04-20 10:50:00,20.94,20.99,20.9,20.98,106000.0,15.0436,15.0795,15.0149,15.0723,106000.0
2011-04-20 11:00:00,20.99,21.0,20.94,20.95,20600.0,15.0795,15.0867,15.0436,15.0508,20600.0
2011-04-20 11:10:00,20.95,21.0,20.93,21.0,51800.0,15.0508,15.0867,15.0364,15.0867,51800.0
2011-04-20 11:20:00,20.99,21.04,20.98,21.04,50200.0,15.0795,15.1154,15.0723,15.1154,50200.0
2011-04-20 11:30:00,21.03,21.04,21.02,21.04,11400.0,15.1083,15.1154,15.1011,15.1154,11400.0
2011-04-20 11:40:00,21.03,21.05,20.98,20.99,119400.0,15.1083,15.1226,15.0723,15.0795,119400.0
2011-04-20 11:50:00,20.99,21.03,20.98,20.98,62200.0,15.0795,15.1083,15.0723,15.0723,62200.0
2011-04-20 12:00:00,20.99,20.99,20.93,20.93,34600.0,15.0795,15.0795,15.0364,15.0364,34600.0
2011-04-20 12:10:00,20.93,20.97,20.92,20.93,16600.0,15.0364,15.0651,15.0292,15.0364,16600.0
2011-04-20 12:20:00,20.94,20.97,20.93,20.95,19400.0,15.0436,15.0651,15.0364,15.0508,19400.0
2011-04-20 12:30:00,20.95,20.97,20.92,20.93,28800.0,15.0508,15.0651,15.0292,15.0364,28800.0
2011-04-20 12:40:00,20.93,20.96,20.93,20.93,48200.0,15.0364,15.058,15.0364,15.0364,48200.0
2011-04-20 12:50:00,20.93,20.98,20.93,20.96,21000.0,15.0364,15.0723,15.0364,15.058,21000.0
2011-04-20 13:00:00,20.95,20.96,20.91,20.93,28000.0,15.0508,15.058,15.022,15.0364,28000.0
2011-04-20 13:10:00,20.93,20.93,20.86,20.88,18600.0,15.0364,15.0364,14.9861,15.0005,18600.0
2011-04-20 13:20:00,20.87,20.9,20.85,20.86,23600.0,14.9933,15.0149,14.9789,14.9861,23600.0
2011-04-20 13:30:00,20.86,20.89,20.84,20.84,27200.0,14.9861,15.0077,14.9718,14.9718,27200.0
2011-04-20 13:40:00,20.84,20.88,20.84,20.86,25600.0,14.9718,15.0005,14.9718,14.9861,25600.0
2011-04-20 13:50:00,20.86,20.91,20.86,20.89,30600.0,14.9861,15.022,14.9861,15.0077,30600.0
2011-04-20 14:00:00,20.89,20.9,20.84,20.84,25400.0,15.0077,15.0149,14.9718,14.9718,25400.0
2011-04-20 14:10:00,20.83,20.88,20.82,20.85,38600.0,14.9646,15.0005,14.9574,14.9789,38600.0
2011-04-20 14:20:00,20.85,20.89,20.83,20.86,31000.0,14.9789,15.0077,14.9646,14.9861,31000.0
2011-04-20 14:30:00,20.86,20.88,20.84,20.85,36800.0,14.9861,15.0005,14.9718,14.9789,36800.0
2011-04-20 14:40:00,20.85,20.91,20.84,20.9,64800.0,14.9789,15.022,14.9718,15.0149,64800.0
2011-04-20 14:50:00,20.89,20.93,20.86,20.88,44200.0,15.0077,15.0364,14.9861,15.0005,44200.0
2011-04-20 15:00:00,20.89,20.91,20.88,20.89,46000.0,15.0077,15.022,15.0005,15.0077,46000.0
2011-04-20 15:10:00,20.9,20.93,20.87,20.91,53800.0,15.0149,15.0364,14.9933,15.022,53800.0
2011-04-20 15:20:00,20.89,20.93,20.88,20.93,85000.0,15.0077,15.0364,15.0005,15.0364,85000.0
2011-04-20 15:30:00,20.92,20.93,20.86,20.88,91200.0,15.0292,15.0364,14.9861,15.0005,91200.0
2011-04-20 15:40:00,20.87,20.88,20.86,20.88,121200.0,14.9933,15.0005,14.9861,15.0005,121200.0
2011-04-20 15:50:00,20.88,20.91,20.86,20.9,125400.0,15.0005,15.022,14.9861,15.0149,125400.0
2011-04-21 09:30:00,21.0,21.13,20.96,20.96,30400.0,15.0867,15.1801,15.058,15.058,30400.0
2011-04-21 09:40:00,20.96,21.0,20.85,20.96,127600.0,15.058,15.0867,14.9789,15.058,127600.0
2011-04-21 09:50:00,20.96,21.1,20.95,21.03,66600.0,15.058,15.1585,15.0508,15.1083,66600.0
2011-04-21 10:00:00,21.03,21.05,20.94,20.99,80200.0,15.1083,15.1226,15.0436,15.0795,80200.0
2011-04-21 10:10:00,21.0,21.0,20.91,20.97,33800.0,15.0867,15.0867,15.022,15.0651,33800.0
2011-04-21 10:20:00,20.97,21.0,20.92,20.93,75800.0,15.0651,15.0867,15.0292,15.0364,75800.0
2011-04-21 10:30:00,20.93,20.97,20.91,20.95,11800.0,15.0364,15.0651,15.022,15.0508,11800.0
2011-04-21 10:40:00,20.96,20.99,20.93,20.95,39600.0,15.058,15.0795,15.0364,15.0508,39600.0
2011-04-21 10:50:00,20.96,21.0,20.94,20.99,28400.0,15.058,15.0867,15.0436,15.0795,28400.0
2011-04-21 11:00:00,20.99,20.99,20.93,20.98,12000.0,15.0795,15.0795,15.0364,15.0723,12000.0
2011-04-21 11:10:00,20.98,20.99,20.96,20.99,14200.0,15.0723,15.0795,15.058,15.0795,14200.0
2011-04-21 11:20:00,20.98,21.0,20.95,20.97,158000.0,15.0723,15.0867,15.0508,15.0651,158000.0
2011-04-21 11:30:00,20.98,21.02,20.98,21.0,11200.0,15.0723,15.1011,15.0723,15.0867,11200.0
2011-04-21 11:40:00,21.0,21.01,20.98,21.01,18800.0,15.0867,15.0939,15.0723,15.0939,18800.0
2011-04-21 11:50:00,21.02,21.07,21.0,21.06,13000.0,15.1011,15.137,15.0867,15.1298,13000.0
2011-04-21 12:00:00,21.07,21.08,21.02,21.08,20200.0,15.137,15.1442,15.1011,15.1442,20200.0
2011-04-21 12:10:00,21.08,21.12,21.07,21.1,20400.0,15.1442,15.1729,15.137,15.1585,20400.0
2011-04-21 12:20:00,21.1,21.11,21.08,21.11,10200.0,15.1585,15.1657,15.1442,15.1657,10200.0
2011-04-21 12:30:00,21.1,21.11,21.08,21.11,9000.0,15.1585,15.1657,15.1442,15.1657,9000.0
2011-04-21 12:40:00,21.11,21.15,21.1,21.14,7400.0,15.1657,15.1945,15.1585,15.1873,7400.0
2011-04-21 12:50:00,21.14,21.14,21.13,21.14,7000.0,15.1873,15.1873,15.1801,15.1873,7000.0
2011-04-21 13:00:00,21.13,21.17,21.07,21.09,108400.0,15.1801,15.2088,15.137,15.1514,108400.0
2011-04-21 13:10:00,21.09,21.1,21.09,21.09,6600.0,15.1514,15.1585,15.1514,15.1514,6600.0
2011-04-21 13:20:00,21.09,21.1,21.08,21.1,8200.0,15.1514,15.1585,15.1442,15.1585,8200.0
2011-04-21 13:30:00,21.1,21.11,21.07,21.07,10000.0,15.1585,15.1657,15.137,15.137,10000.0
2011-04-21 13:40:00,21.07,21.09,21.06,21.07,21600.0,15.137,15.1514,15.1298,15.137,21600.0
2011-04-21 13:50:00,21.08,21.08,21.06,21.07,11800.0,15.1442,15.1442,15.1298,15.137,11800.0
2011-04-21 14:00:00,21.08,21.09,21.05,21.09,33600.0,15.1442,15.1514,15.1226,15.1514,33600.0
2011-04-21 14:10:00,21.09,21.09,21.06,21.08,28600.0,15.1514,15.1514,15.1298,15.1442,28600.0
2011-04-21 14:20:00,21.09,21.09,21.04,21.05,33200.0,15.1514,15.1514,15.1154,15.1226,33200.0
2011-04-21 14:30:00,21.05,21.07,21.04,21.07,26000.0,15.1226,15.137,15.1154,15.137,26000.0
2011-04-21 14:40:00,21.08,21.08,21.03,21.05,39400.0,15.1442,15.1442,15.1083,15.1226,39400.0
2011-04-21 14:50:00,21.05,21.08,21.04,21.04,38600.0,15.1226,15.1442,15.1154,15.1154,38600.0
2011-04-21 15:00:00,21.04,21.07,21.03,21.03,35600.0,15.1154,15.137,15.1083,15.1083,35600.0
2011-04-21 15:10:00,21.03,21.03,21.0,21.01,25600.0,15.1083,15.1083,15.0867,15.0939,25600.0
2011-04-21 15:20:00,21.01,21.06,21.0,21.05,38400.0,15.0939,15.1298,15.0867,15.1226,38400.0
2011-04-21 15:30:00,21.05,21.06,21.04,21.05,61200.0,15.1226,15.1298,15.1154,15.1226,61200.0
2011-04-21 15:40:00,21.05,21.06,21.02,21.03,97000.0,15.1226,15.1298,15.1011,15.1083,97000.0
2011-04-21 15:50:00,21.02,21.06,21.01,21.03,126400.0,15.1011,15.1298,15.0939,15.1083,126400.0
2011-04-25 09:30:00,20.9,20.97,20.9,20.95,35800.0,15.0756,15.1261,15.0756,15.1117,35800.0
2011-04-25 09:40:00,20.95,20.96,20.91,20.93,17000.0,15.1117,15.1189,15.0828,15.0972,17000.0
2011-04-25 09:50:00,20.92,20.95,20.9,20.94,105800.0,15.09,15.1117,15.0756,15.1044,105800.0
2011-04-25 10:00:00,20.94,20.96,20.84,20.93,67200.0,15.1044,15.1189,15.0323,15.0972,67200.0
2011-04-25 10:10:00,20.93,20.95,20.88,20.91,26000.0,15.0972,15.1117,15.0612,15.0828,26000.0
2011-04-25 10:20:00,20.9,20.93,20.86,20.86,89600.0,15.0756,15.0972,15.0467,15.0467,89600.0
2011-04-25 10:30:00,20.86,20.95,20.86,20.91,25000.0,15.0467,15.1117,15.0467,15.0828,25000.0
2011-04-25 10:40:00,20.93,20.94,20.9,20.91,13800.0,15.0972,15.1044,15.0756,15.0828,13800.0
2011-04-25 10:50:00,20.92,20.93,20.86,20.92,15600.0,15.09,15.0972,15.0467,15.09,15600.0
2011-04-25 11:00:00,20.92,20.92,20.87,20.9,16400.0,15.09,15.09,15.0539,15.0756,16400.0
2011-04-25 11:10:00,20.89,20.92,20.88,20.92,19600.0,15.0684,15.09,15.0612,15.09,19600.0
2011-04-25 11:20:00,20.92,20.96,20.91,20.96,18200.0,15.09,15.1189,15.0828,15.1189,18200.0
2011-04-25 11:30:00,20.95,20.96,20.93,20.95,12200.0,15.1117,15.1189,15.0972,15.1117,12200.0
2011-04-25 11:40:00,20.95,20.96,20.93,20.93,12600.0,15.1117,15.1189,15.0972,15.0972,12600.0
2011-04-25 11:50:00,20.93,20.96,20.93,20.95,20600.0,15.0972,15.1189,15.0972,15.1117,20600.0
2011-04-25 12:00:00,20.94,20.96,20.93,20.95,33800.0,15.1044,15.1189,15.0972,15.1117,33800.0
2011-04-25 12:10:00,20.95,20.96,20.93,20.95,25800.0,15.1117,15.1189,15.0972,15.1117,25800.0
2011-04-25 12:20:00,20.95,20.99,20.93,20.99,56000.0,15.1117,15.1405,15.0972,15.1405,56000.0
2011-04-25 12:30:00,21.0,21.02,20.99,21.0,25800.0,15.1477,15.1621,15.1405,15.1477,25800.0
2011-04-25 12:40:00,21.0,21.01,20.99,21.0,22200.0,15.1477,15.1549,15.1405,15.1477,22200.0
2011-04-25 12:50:00,21.0,21.01,20.99,21.01,25600.0,15.1477,15.1549,15.1405,15.1549,25600.0
2011-04-25 13:00:00,21.0,21.0,21.0,21.0,16800.0,15.1477,15.1477,15.1477,15.1477,16800.0
2011-04-25 13:10:00,21.0,21.0,20.99,21.0,18600.0,15.1477,15.1477,15.1405,15.1477,18600.0
2011-04-25 13:20:00,21.0,21.0,20.99,21.0,67400.0,15.1477,15.1477,15.1405,15.1477,67400.0
2011-04-25 13:30:00,21.0,21.0,20.99,21.0,16400.0,15.1477,15.1477,15.1405,15.1477,16400.0
2011-04-25 13:40:00,21.0,21.02,21.0,21.0,24400.0,15.1477,15.1621,15.1477,15.1477,24400.0
2011-04-25 13:50:00,21.0,21.04,20.98,21.04,29000.0,15.1477,15.1766,15.1333,15.1766,29000.0
2011-04-25 14:00:00,21.04,21.08,21.03,21.07,14400.0,15.1766,15.2054,15.1694,15.1982,14400.0
2011-04-25 14:10:00,21.07,21.08,21.05,21.05,24800.0,15.1982,15.2054,15.1838,15.1838,24800.0
2011-04-25 14:20:00,21.05,21.07,21.04,21.06,20800.0,15.1838,15.1982,15.1766,15.191,20800.0
2011-04-25 14:30:00,21.06,21.07,21.05,21.05,12200.0,15.191,15.1982,15.1838,15.1838,12200.0
2011-04-25 14:40:00,21.05,21.05,21.02,21.04,25600.0,15.1838,15.1838,15.1621,15.1766,25600.0
2011-04-25 14:50:00,21.04,21.04,21.01,21.03,19400.0,15.1766,15.1766,15.1549,15.1694,19400.0
2011-04-25 15:00:00,21.03,21.03,21.02,21.02,20400.0,15.1694,15.1694,15.1621,15.1621,20400.0
2011-04-25 15:10:00,21.01,21.01,20.98,21.0,31600.0,15.1549,15.1549,15.1333,15.1477,31600.0
2011-04-25 15:20:00,21.0,21.02,21.0,21.01,29800.0,15.1477,15.1621,15.1477,15.1549,29800.0
2011-04-25 15:30:00,21.01,21.04,21.0,21.03,54600.0,15.1549,15.1766,15.1477,15.1694,54600.0
2011-04-25 15:40:00,21.03,21.04,21.02,21.03,113000.0,15.1694,15.1766,15.1621,15.1694,113000.0
2011-04-25 15:50:00,21.02,21.03,21.0,21.03,90800.0,15.1621,15.1694,15.1477,15.1694,90800.0
2011-04-26 09:30:00,21.1,21.24,21.1,21.13,68200.0,15.2199,15.3208,15.2199,15.2415,68200.0
2011-04-26 09:40:00,21.12,21.23,21.1,21.22,91200.0,15.2343,15.3136,15.2199,15.3064,91200.0
2011-04-26 09:50:00,21.21,21.25,21.17,21.18,63400.0,15.2992,15.328,15.2703,15.2776,63400.0
2011-04-26 10:00:00,21.18,21.21,21.16,21.2,90800.0,15.2776,15.2992,15.2631,15.292,90800.0
2011-04-26 10:10:00,21.21,21.23,21.17,21.2,50600.0,15.2992,15.3136,15.2703,15.292,50600.0
2011-04-26 10:20:00,21.21,21.3,21.21,21.28,42600.0,15.2992,15.3641,15.2992,15.3497,42600.0
2011-04-26 10:30:00,21.26,21.31,21.23,21.28,81800.0,15.3353,15.3713,15.3136,15.3497,81800.0
2011-04-26 10:40:00,21.29,21.36,21.28,21.33,38800.0,15.3569,15.4074,15.3497,15.3858,38800.0
2011-04-26 10:50:00,21.32,21.32,21.27,21.3,42400.0,15.3785,15.3785,15.3425,15.3641,42400.0
2011-04-26 11:00:00,21.29,21.37,21.29,21.29,41200.0,15.3569,15.4146,15.3569,15.3569,41200.0
2011-04-26 11:10:00,21.29,21.3,21.25,21.25,16600.0,15.3569,15.3641,15.328,15.328,16600.0
2011-04-26 11:20:00,21.25,21.29,21.25,21.29,24600.0,15.328,15.3569,15.328,15.3569,24600.0
2011-04-26 11:30:00,21.29,21.31,21.25,21.28,21200.0,15.3569,15.3713,15.328,15.3497,21200.0
2011-04-26 11:40:00,21.28,21.3,21.28,21.28,32000.0,15.3497,15.3641,15.3497,15.3497,32000.0
2011-04-26 11:50:00,21.28,21.28,21.24,21.27,39200.0,15.3497,15.3497,15.3208,15.3425,39200.0
2011-04-26 12:00:00,21.27,21.33,21.27,21.32,27000.0,15.3425,15.3858,15.3425,15.3785,27000.0
2011-04-26 12:10:00,21.32,21.32,21.29,21.3,46000.0,15.3785,15.3785,15.3569,15.3641,46000.0
2011-04-26 12:20:00,21.3,21.33,21.3,21.32,15200.0,15.3641,15.3858,15.3641,15.3785,15200.0
2011-04-26 12:30:00,21.31,21.32,21.29,21.31,22400.0,15.3713,15.3785,15.3569,15.3713,22400.0
2011-04-26 12:40:00,21.32,21.32,21.3,21.31,14600.0,15.3785,15.3785,15.3641,15.3713,14600.0
2011-04-26 12:50:00,21.31,21.32,21.3,21.32,18800.0,15.3713,15.3785,15.3641,15.3785,18800.0
2011-04-26 13:00:00,21.31,21.32,21.28,21.28,16400.0,15.3713,15.3785,15.3497,15.3497,16400.0
2011-04-26 13:10:00,21.28,21.3,21.27,21.27,23800.0,15.3497,15.3641,15.3425,15.3425,23800.0
2011-04-26 13:20:00,21.27,21.28,21.24,21.24,11600.0,15.3425,15.3497,15.3208,15.3208,11600.0
2011-04-26 13:30:00,21.24,21.28,21.22,21.27,41400.0,15.3208,15.3497,15.3064,15.3425,41400.0
2011-04-26 13:40:00,21.26,21.28,21.23,21.23,18000.0,15.3353,15.3497,15.3136,15.3136,18000.0
2011-04-26 13:50:00,21.24,21.27,21.24,21.24,16200.0,15.3208,15.3425,15.3208,15.3208,16200.0
2011-04-26 14:00:00,21.24,21.24,21.19,21.23,25400.0,15.3208,15.3208,15.2848,15.3136,25400.0
2011-04-26 14:10:00,21.23,21.25,21.22,21.25,24200.0,15.3136,15.328,15.3064,15.328,24200.0
2011-04-26 14:20:00,21.25,21.25,21.22,21.22,21000.0,15.328,15.328,15.3064,15.3064,21000.0
2011-04-26 14:30:00,21.22,21.23,21.2,21.2,25600.0,15.3064,15.3136,15.292,15.292,25600.0
2011-04-26 14:40:00,21.2,21.22,21.19,21.21,42600.0,15.292,15.3064,15.2848,15.2992,42600.0
2011-04-26 14:50:00,21.21,21.24,21.18,21.22,27400.0,15.2992,15.3208,15.2776,15.3064,27400.0
2011-04-26 15:00:00,21.21,21.22,21.2,21.21,34800.0,15.2992,15.3064,15.292,15.2992,34800.0
2011-04-26 15:10:00,21.22,21.23,21.21,21.22,27600.0,15.3064,15.3136,15.2992,15.3064,27600.0
2011-04-26 15:20:00,21.22,21.22,21.19,21.2,81200.0,15.3064,15.3064,15.2848,15.292,81200.0
2011-04-26 15:30:00,21.2,21.24,21.19,21.2,156600.0,15.292,15.3208,15.2848,15.292,156600.0
2011-04-26 15:40:00,21.2,21.23,21.19,21.23,119800.0,15.292,15.3136,15.2848,15.3136,119800.0
2011-04-26 15:50:00,21.22,21.29,21.22,21.27,307200.0,15.3064,15.3569,15.3064,15.3425,307200.0
2011-04-27 09:30:00,21.33,21.47,21.3,21.42,27200.0,15.3858,15.4867,15.3641,15.4507,27200.0
2011-04-27 09:40:00,21.41,21.45,21.39,21.44,17600.0,15.4435,15.4723,15.429,15.4651,17600.0
2011-04-27 09:50:00,21.43,21.45,21.37,21.39,16600.0,15.4579,15.4723,15.4146,15.429,16600.0
2011-04-27 10:00:00,21.38,21.38,21.33,21.33,36600.0,15.4218,15.4218,15.3858,15.3858,36600.0
2011-04-27 10:10:00,21.34,21.41,21.32,21.4,18000.0,15.393,15.4435,15.3785,15.4362,18000.0
2011-04-27 10:20:00,21.41,21.41,21.34,21.35,6400.0,15.4435,15.4435,15.393,15.4002,6400.0
2011-04-27 10:30:00,21.33,21.38,21.3,21.38,13800.0,15.3858,15.4218,15.3641,15.4218,13800.0
2011-04-27 10:40:00,21.38,21.4,21.36,21.39,7800.0,15.4218,15.4362,15.4074,15.429,7800.0
2011-04-27 10:50:00,21.39,21.39,21.33,21.33,12800.0,15.429,15.429,15.3858,15.3858,12800.0
2011-04-27 11:00:00,21.33,21.38,21.33,21.34,27800.0,15.3858,15.4218,15.3858,15.393,27800.0
2011-04-27 11:10:00,21.34,21.36,21.33,21.34,11800.0,15.393,15.4074,15.3858,15.393,11800.0
2011-04-27 11:20:00,21.34,21.34,21.31,21.31,13400.0,15.393,15.393,15.3713,15.3713,13400.0
2011-04-27 11:30:00,21.32,21.36,21.31,21.32,11400.0,15.3785,15.4074,15.3713,15.3785,11400.0
2011-04-27 11:40:00,21.3,21.31,21.3,21.31,6600.0,15.3641,15.3713,15.3641,15.3713,6600.0
2011-04-27 11:50:00,21.32,21.33,21.29,21.31,12600.0,15.3785,15.3858,15.3569,15.3713,12600.0
2011-04-27 12:00:00,21.3,21.3,21.26,21.26,11200.0,15.3641,15.3641,15.3353,15.3353,11200.0
2011-04-27 12:10:00,21.26,21.28,21.26,21.27,10400.0,15.3353,15.3497,15.3353,15.3425,10400.0
2011-04-27 12:20:00,21.27,21.29,21.27,21.28,70800.0,15.3425,15.3569,15.3425,15.3497,70800.0
2011-04-27 12:30:00,21.28,21.36,21.27,21.36,35600.0,15.3497,15.4074,15.3425,15.4074,35600.0
2011-04-27 12:40:00,21.35,21.36,21.33,21.36,15200.0,15.4002,15.4074,15.3858,15.4074,15200.0
2011-04-27 12:50:00,21.36,21.38,21.35,21.36,11000.0,15.4074,15.4218,15.4002,15.4074,11000.0
2011-04-27 13:00:00,21.36,21.36,21.33,21.33,7800.0,15.4074,15.4074,15.3858,15.3858,7800.0
2011-04-27 13:10:00,21.33,21.34,21.32,21.34,14000.0,15.3858,15.393,15.3785,15.393,14000.0
2011-04-27 13:20:00,21.34,21.34,21.32,21.32,9200.0,15.393,15.393,15.3785,15.3785,9200.0
2011-04-27 13:30:00,21.32,21.33,21.31,21.33,14800.0,15.3785,15.3858,15.3713,15.3858,14800.0
2011-04-27 13:40:00,21.33,21.34,21.32,21.34,8800.0,15.3858,15.393,15.3785,15.393,8800.0
2011-04-27 13:50:00,21.34,21.35,21.33,21.34,10600.0,15.393,15.4002,15.3858,15.393,10600.0
2011-04-27 14:00:00,21.34,21.35,21.32,21.33,49800.0,15.393,15.4002,15.3785,15.3858,49800.0
2011-04-27 14:10:00,21.34,21.36,21.32,21.36,25000.0,15.393,15.4074,15.3785,15.4074,25000.0
2011-04-27 14:20:00,21.36,21.37,21.31,21.31,22200.0,15.4074,15.4146,15.3713,15.3713,22200.0
2011-04-27 14:30:00,21.32,21.35,21.31,21.33,19400.0,15.3785,15.4002,15.3713,15.3858,19400.0
2011-04-27 14:40:00,21.33,21.33,21.27,21.28,35600.0,15.3858,15.3858,15.3425,15.3497,35600.0
2011-04-27 14:50:00,21.28,21.31,21.27,21.3,65400.0,15.3497,15.3713,15.3425,15.3641,65400.0
2011-04-27 15:00:00,21.29,21.32,21.28,21.29,35400.0,15.3569,15.3785,15.3497,15.3569,35400.0
2011-04-27 15:10:00,21.28,21.31,21.28,21.31,14800.0,15.3497,15.3713,15.3497,15.3713,14800.0
2011-04-27 15:20:00,21.31,21.33,21.3,21.32,23000.0,15.3713,15.3858,15.3641,15.3785,23000.0
2011-04-27 15:30:00,21.32,21.37,21.32,21.36,42200.0,15.3785,15.4146,15.3785,15.4074,42200.0
2011-04-27 15:40:00,21.36,21.43,21.36,21.4,88600.0,15.4074,15.4579,15.4074,15.4362,88600.0
2011-04-27 15:50:00,21.4,21.43,21.4,21.43,160400.0,15.4362,15.4579,15.4362,15.4579,160400.0
2011-04-28 09:30:00,21.37,21.45,21.3,21.43,17000.0,15.4146,15.4723,15.3641,15.4579,17000.0
2011-04-28 09:40:00,21.43,21.5,21.4,21.5,55800.0,15.4579,15.5084,15.4362,15.5084,55800.0
2011-04-28 09:50:00,21.5,21.53,21.48,21.52,36600.0,15.5084,15.53,15.494,15.5228,36600.0
2011-04-28 10:00:00,21.52,21.6,21.52,21.55,76000.0,15.5228,15.5805,15.5228,15.5444,76000.0
2011-04-28 10:10:00,21.55,21.59,21.53,21.59,42000.0,15.5444,15.5733,15.53,15.5733,42000.0
2011-04-28 10:20:00,21.59,21.61,21.56,21.59,31200.0,15.5733,15.5877,15.5517,15.5733,31200.0
2011-04-28 10:30:00,21.59,21.61,21.56,21.56,63000.0,15.5733,15.5877,15.5517,15.5517,63000.0
2011-04-28 10:40:00,21.56,21.59,21.56,21.59,32200.0,15.5517,15.5733,15.5517,15.5733,32200.0
2011-04-28 10:50:00,21.59,21.63,21.59,21.62,22400.0,15.5733,15.6022,15.5733,15.5949,22400.0
2011-04-28 11:00:00,21.62,21.71,21.61,21.7,40600.0,15.5949,15.6599,15.5877,15.6526,40600.0
2011-04-28 11:10:00,21.7,21.71,21.64,21.64,41600.0,15.6526,15.6599,15.6094,15.6094,41600.0
2011-04-28 11:20:00,21.64,21.65,21.63,21.63,18600.0,15.6094,15.6166,15.6022,15.6022,18600.0
2011-04-28 11:30:00,21.63,21.63,21.58,21.58,31600.0,15.6022,15.6022,15.5661,15.5661,31600.0
2011-04-28 11:40:00,21.57,21.58,21.54,21.54,35800.0,15.5589,15.5661,15.5372,15.5372,35800.0
2011-04-28 11:50:00,21.55,21.58,21.55,21.57,23400.0,15.5444,15.5661,15.5444,15.5589,23400.0
2011-04-28 12:00:00,21.57,21.6,21.56,21.6,84200.0,15.5589,15.5805,15.5517,15.5805,84200.0
2011-04-28 12:10:00,21.6,21.65,21.6,21.62,68000.0,15.5805,15.6166,15.5805,15.5949,68000.0
2011-04-28 12:20:00,21.63,21.65,21.6,21.64,22600.0,15.6022,15.6166,15.5805,15.6094,22600.0
2011-04-28 12:30:00,21.64,21.65,21.58,21.61,19400.0,15.6094,15.6166,15.5661,15.5877,19400.0
2011-04-28 12:40:00,21.6,21.61,21.57,21.57,13000.0,15.5805,15.5877,15.5589,15.5589,13000.0
2011-04-28 12:50:00,21.58,21.59,21.54,21.54,33000.0,15.5661,15.5733,15.5372,15.5372,33000.0
2011-04-28 13:00:00,21.53,21.55,21.5,21.5,28600.0,15.53,15.5444,15.5084,15.5084,28600.0
2011-04-28 13:10:00,21.5,21.5,21.5,21.5,32000.0,15.5084,15.5084,15.5084,15.5084,32000.0
2011-04-28 13:20:00,21.5,21.53,21.5,21.53,11200.0,15.5084,15.53,15.5084,15.53,11200.0
2011-04-28 13:30:00,21.53,21.53,21.5,21.5,22200.0,15.53,15.53,15.5084,15.5084,22200.0
2011-04-28 13:40:00,21.52,21.52,21.5,21.5,21800.0,15.5228,15.5228,15.5084,15.5084,21800.0
2011-04-28 13:50:00,21.5,21.53,21.5,21.52,17800.0,15.5084,15.53,15.5084,15.5228,17800.0
2011-04-28 14:00:00,21.52,21.52,21.5,21.51,10400.0,15.5228,15.5228,15.5084,15.5156,10400.0
2011-04-28 14:10:00,21.51,21.52,21.5,21.52,16600.0,15.5156,15.5228,15.5084,15.5228,16600.0
2011-04-28 14:20:00,21.5,21.52,21.5,21.5,30200.0,15.5084,15.5228,15.5084,15.5084,30200.0
2011-04-28 14:30:00,21.5,21.52,21.5,21.52,22000.0,15.5084,15.5228,15.5084,15.5228,22000.0
2011-04-28 14:40:00,21.52,21.56,21.51,21.54,22400.0,15.5228,15.5517,15.5156,15.5372,22400.0
2011-04-28 14:50:00,21.53,21.61,21.53,21.61,43600.0,15.53,15.5877,15.53,15.5877,43600.0
2011-04-28 15:00:00,21.6,21.62,21.58,21.59,68000.0,15.5805,15.5949,15.5661,15.5733,68000.0
2011-04-28 15:10:00,21.6,21.65,21.6,21.62,66600.0,15.5805,15.6166,15.5805,15.5949,66600.0
2011-04-28 15:20:00,21.63,21.64,21.61,21.64,62600.0,15.6022,15.6094,15.5877,15.6094,62600.0
2011-04-28 15:30:00,21.64,21.67,21.63,21.67,62800.0,15.6094,15.631,15.6022,15.631,62800.0
2011-04-28 15:40:00,21.66,21.67,21.65,21.65,99200.0,15.6238,15.631,15.6166,15.6166,99200.0
2011-04-28 15:50:00,21.65,21.66,21.61,21.63,211600.0,15.6166,15.6238,15.5877,15.6022,211600.0
2011-04-29 09:30:00,21.61,21.69,21.57,21.66,36600.0,15.5877,15.6454,15.5589,15.6238,36600.0
2011-04-29 09:40:00,21.66,21.75,21.66,21.7,40000.0,15.6238,15.6887,15.6238,15.6526,40000.0
2011-04-29 09:50:00,21.7,21.71,21.65,21.67,52000.0,15.6526,15.6599,15.6166,15.631,52000.0
2011-04-29 10:00:00,21.67,21.7,21.65,21.69,78400.0,15.631,15.6526,15.6166,15.6454,78400.0
2011-04-29 10:10:00,21.69,21.7,21.64,21.64,83400.0,15.6454,15.6526,15.6094,15.6094,83400.0
2011-04-29 10:20:00,21.65,21.68,21.62,21.67,56600.0,15.6166,15.6382,15.5949,15.631,56600.0
2011-04-29 10:30:00,21.67,21.69,21.66,21.68,80800.0,15.631,15.6454,15.6238,15.6382,80800.0
2011-04-29 10:40:00,21.68,21.68,21.65,21.65,124200.0,15.6382,15.6382,15.6166,15.6166,124200.0
2011-04-29 10:50:00,21.65,21.75,21.65,21.73,52400.0,15.6166,15.6887,15.6166,15.6743,52400.0
2011-04-29 11:00:00,21.72,21.72,21.68,21.7,26000.0,15.6671,15.6671,15.6382,15.6526,26000.0
2011-04-29 11:10:00,21.7,21.72,21.68,21.68,28600.0,15.6526,15.6671,15.6382,15.6382,28600.0
2011-04-29 11:20:00,21.68,21.82,21.68,21.73,108600.0,15.6382,15.7392,15.6382,15.6743,108600.0
2011-04-29 11:30:00,21.73,21.74,21.68,21.68,43400.0,15.6743,15.6815,15.6382,15.6382,43400.0
2011-04-29 11:40:00,21.68,21.74,21.68,21.74,23400.0,15.6382,15.6815,15.6382,15.6815,23400.0
2011-04-29 11:50:00,21.75,21.76,21.73,21.74,35800.0,15.6887,15.6959,15.6743,15.6815,35800.0
2011-04-29 12:00:00,21.73,21.75,21.72,21.73,16800.0,15.6743,15.6887,15.6671,15.6743,16800.0
2011-04-29 12:10:00,21.73,21.73,21.69,21.71,22800.0,15.6743,15.6743,15.6454,15.6599,22800.0
2011-04-29 12:20:00,21.71,21.73,21.7,21.71,24000.0,15.6599,15.6743,15.6526,15.6599,24000.0
2011-04-29 12:30:00,21.72,21.72,21.7,21.7,18000.0,15.6671,15.6671,15.6526,15.6526,18000.0
2011-04-29 12:40:00,21.7,21.71,21.68,21.7,56200.0,15.6526,15.6599,15.6382,15.6526,56200.0
2011-04-29 12:50:00,21.7,21.71,21.7,21.7,22200.0,15.6526,15.6599,15.6526,15.6526,22200.0
2011-04-29 13:00:00,21.7,21.72,21.69,21.72,23800.0,15.6526,15.6671,15.6454,15.6671,23800.0
2011-04-29 13:10:00,21.72,21.72,21.7,21.71,34600.0,15.6671,15.6671,15.6526,15.6599,34600.0
2011-04-29 13:20:00,21.71,21.71,21.69,21.7,29400.0,15.6599,15.6599,15.6454,15.6526,29400.0
2011-04-29 13:30:00,21.69,21.71,21.69,21.71,15000.0,15.6454,15.6599,15.6454,15.6599,15000.0
2011-04-29 13:40:00,21.71,21.71,21.67,21.68,27000.0,15.6599,15.6599,15.631,15.6382,27000.0
2011-04-29 13:50:00,21.68,21.7,21.67,21.68,49200.0,15.6382,15.6526,15.631,15.6382,49200.0
2011-04-29 14:00:00,21.68,21.68,21.66,21.67,27000.0,15.6382,15.6382,15.6238,15.631,27000.0
2011-04-29 14:10:00,21.67,21.68,21.65,21.68,23000.0,15.631,15.6382,15.6166,15.6382,23000.0
2011-04-29 14:20:00,21.68,21.7,21.67,21.7,45600.0,15.6382,15.6526,15.631,15.6526,45600.0
2011-04-29 14:30:00,21.68,21.72,21.67,21.72,127000.0,15.6382,15.6671,15.631,15.6671,127000.0
2011-04-29 14:40:00,21.72,21.72,21.68,21.68,29400.0,15.6671,15.6671,15.6382,15.6382,29400.0
2011-04-29 14:50:00,21.68,21.68,21.65,21.66,38000.0,15.6382,15.6382,15.6166,15.6238,38000.0
2011-04-29 15:00:00,21.65,21.66,21.64,21.65,57000.0,15.6166,15.6238,15.6094,15.6166,57000.0
2011-04-29 15:10:00,21.65,21.66,21.63,21.64,107200.0,15.6166,15.6238,15.6022,15.6094,107200.0
2011-04-29 15:20:00,21.64,21.68,21.64,21.67,100000.0,15.6094,15.6382,15.6094,15.631,100000.0
2011-04-29 15:30:00,21.68,21.71,21.68,21.71,89000.0,15.6382,15.6599,15.6382,15.6599,89000.0
2011-04-29 15:40:00,21.71,21.77,21.7,21.74,202800.0,15.6599,15.7031,15.6526,15.6815,202800.0
2011-04-29 15:50:00,21.73,21.73,21.68,21.7,125400.0,15.6743,15.6743,15.6382,15.6526,125400.0
2011-05-02 09:30:00,21.77,21.95,21.76,21.86,52400.0,15.7031,15.833,15.6959,15.7681,52400.0
2011-05-02 09:40:00,21.86,21.9,21.7,21.7,40600.0,15.7681,15.7969,15.6526,15.6526,40600.0
2011-05-02 09:50:00,21.71,21.75,21.68,21.68,33200.0,15.6599,15.6887,15.6382,15.6382,33200.0
2011-05-02 10:00:00,21.69,21.77,21.66,21.69,62400.0,15.6454,15.7031,15.6238,15.6454,62400.0
2011-05-02 10:10:00,21.68,21.68,21.6,21.6,46800.0,15.6382,15.6382,15.5805,15.5805,46800.0
2011-05-02 10:20:00,21.6,21.68,21.6,21.66,35000.0,15.5805,15.6382,15.5805,15.6238,35000.0
2011-05-02 10:30:00,21.66,21.67,21.64,21.65,18200.0,15.6238,15.631,15.6094,15.6166,18200.0
2011-05-02 10:40:00,21.65,21.67,21.63,21.67,21000.0,15.6166,15.631,15.6022,15.631,21000.0
2011-05-02 10:50:00,21.66,21.67,21.63,21.67,30000.0,15.6238,15.631,15.6022,15.631,30000.0
2011-05-02 11:00:00,21.66,21.67,21.64,21.67,19600.0,15.6238,15.631,15.6094,15.631,19600.0
2011-05-02 11:10:00,21.66,21.67,21.63,21.63,18200.0,15.6238,15.631,15.6022,15.6022,18200.0
2011-05-02 11:20:00,21.63,21.63,21.52,21.55,60200.0,15.6022,15.6022,15.5228,15.5444,60200.0
2011-05-02 11:30:00,21.54,21.6,21.53,21.59,35800.0,15.5372,15.5805,15.53,15.5733,35800.0
2011-05-02 11:40:00,21.59,21.63,21.57,21.58,60200.0,15.5733,15.6022,15.5589,15.5661,60200.0
2011-05-02 11:50:00,21.57,21.58,21.53,21.54,29600.0,15.5589,15.5661,15.53,15.5372,29600.0
2011-05-02 12:00:00,21.54,21.54,21.48,21.48,20200.0,15.5372,15.5372,15.494,15.494,20200.0
2011-05-02 12:10:00,21.48,21.5,21.45,21.47,19600.0,15.494,15.5084,15.4723,15.4867,19600.0
2011-05-02 12:20:00,21.46,21.47,21.36,21.37,54200.0,15.4795,15.4867,15.4074,15.4146,54200.0
2011-05-02 12:30:00,21.36,21.38,21.33,21.38,47800.0,15.4074,15.4218,15.3858,15.4218,47800.0
2011-05-02 12:40:00,21.38,21.42,21.36,21.4,37200.0,15.4218,15.4507,15.4074,15.4362,37200.0
2011-05-02 12:50:00,21.4,21.44,21.37,21.38,22600.0,15.4362,15.4651,15.4146,15.4218,22600.0
2011-05-02 13:00:00,21.37,21.43,21.37,21.43,64000.0,15.4146,15.4579,15.4146,15.4579,64000.0
2011-05-02 13:10:00,21.43,21.44,21.42,21.43,13200.0,15.4579,15.4651,15.4507,15.4579,13200.0
2011-05-02 13:20:00,21.43,21.48,21.42,21.48,29000.0,15.4579,15.494,15.4507,15.494,29000.0
2011-05-02 13:30:00,21.48,21.5,21.47,21.49,31000.0,15.494,15.5084,15.4867,15.5012,31000.0
2011-05-02 13:40:00,21.49,21.55,21.48,21.5,52800.0,15.5012,15.5444,15.494,15.5084,52800.0
2011-05-02 13:50:00,21.5,21.5,21.42,21.46,55400.0,15.5084,15.5084,15.4507,15.4795,55400.0
2011-05-02 14:00:00,21.46,21.5,21.46,21.48,22400.0,15.4795,15.5084,15.4795,15.494,22400.0
2011-05-02 14:10:00,21.5,21.53,21.5,21.53,12400.0,15.5084,15.53,15.5084,15.53,12400.0
2011-05-02 14:20:00,21.53,21.53,21.46,21.47,30800.0,15.53,15.53,15.4795,15.4867,30800.0
2011-05-02 14:30:00,21.47,21.47,21.43,21.43,64200.0,15.4867,15.4867,15.4579,15.4579,64200.0
2011-05-02 14:40:00,21.44,21.46,21.43,21.43,20600.0,15.4651,15.4795,15.4579,15.4579,20600.0
2011-05-02 14:50:00,21.42,21.43,21.4,21.4,23800.0,15.4507,15.4579,15.4362,15.4362,23800.0
2011-05-02 15:00:00,21.4,21.44,21.4,21.43,46800.0,15.4362,15.4651,15.4362,15.4579,46800.0
2011-05-02 15:10:00,21.43,21.43,21.39,21.39,37400.0,15.4579,15.4579,15.429,15.429,37400.0
2011-05-02 15:20:00,21.39,21.41,21.36,21.38,61400.0,15.429,15.4435,15.4074,15.4218,61400.0
2011-05-02 15:30:00,21.38,21.39,21.34,21.35,71600.0,15.4218,15.429,15.393,15.4002,71600.0
2011-05-02 15:40:00,21.36,21.36,21.31,21.34,88600.0,15.4074,15.4074,15.3713,15.393,88600.0
2011-05-02 15:50:00,21.34,21.37,21.34,21.34,123800.0,15.393,15.4146,15.393,15.393,123800.0
2011-05-03 09:30:00,21.3,21.43,21.3,21.38,39600.0,15.3641,15.4579,15.3641,15.4218,39600.0
2011-05-03 09:40:00,21.37,21.39,21.3,21.34,32200.0,15.4146,15.429,15.3641,15.393,32200.0
2011-05-03 09:50:00,21.33,21.4,21.32,21.38,36000.0,15.3858,15.4362,15.3785,15.4218,36000.0
2011-05-03 10:00:00,21.36,21.42,21.33,21.33,36400.0,15.4074,15.4507,15.3858,15.3858,36400.0
2011-05-03 10:10:00,21.34,21.35,21.3,21.3,25400.0,15.393,15.4002,15.3641,15.3641,25400.0
2011-05-03 10:20:00,21.3,21.31,21.18,21.18,51200.0,15.3641,15.3713,15.2776,15.2776,51200.0
2011-05-03 10:30:00,21.18,21.18,21.1,21.16,41800.0,15.2776,15.2776,15.2199,15.2631,41800.0
2011-05-03 10:40:00,21.17,21.17,21.12,21.15,23600.0,15.2703,15.2703,15.2343,15.2559,23600.0
2011-05-03 10:50:00,21.14,21.15,21.11,21.14,19200.0,15.2487,15.2559,15.2271,15.2487,19200.0
2011-05-03 11:00:00,21.15,21.18,21.13,21.16,21200.0,15.2559,15.2776,15.2415,15.2631,21200.0
2011-05-03 11:10:00,21.16,21.22,21.16,21.22,17200.0,15.2631,15.3064,15.2631,15.3064,17200.0
2011-05-03 11:20:00,21.22,21.24,21.21,21.22,19200.0,15.3064,15.3208,15.2992,15.3064,19200.0
2011-05-03 11:30:00,21.21,21.21,21.15,21.18,19000.0,15.2992,15.2992,15.2559,15.2776,19000.0
2011-05-03 11:40:00,21.18,21.18,21.13,21.14,20000.0,15.2776,15.2776,15.2415,15.2487,20000.0
2011-05-03 11:50:00,21.13,21.16,21.13,21.15,18200.0,15.2415,15.2631,15.2415,15.2559,18200.0
2011-05-03 12:00:00,21.16,21.18,21.13,21.13,16200.0,15.2631,15.2776,15.2415,15.2415,16200.0
2011-05-03 12:10:00,21.13,21.15,21.11,21.13,88200.0,15.2415,15.2559,15.2271,15.2415,88200.0
2011-05-03 12:20:00,21.11,21.16,21.1,21.12,32400.0,15.2271,15.2631,15.2199,15.2343,32400.0
2011-05-03 12:30:00,21.12,21.17,21.11,21.13,38200.0,15.2343,15.2703,15.2271,15.2415,38200.0
2011-05-03 12:40:00,21.13,21.14,21.1,21.11,22600.0,15.2415,15.2487,15.2199,15.2271,22600.0
2011-05-03 12:50:00,21.1,21.11,21.08,21.09,24800.0,15.2199,15.2271,15.2054,15.2126,24800.0
2011-05-03 13:00:00,21.09,21.1,21.07,21.09,25200.0,15.2126,15.2199,15.1982,15.2126,25200.0
2011-05-03 13:10:00,21.08,21.14,21.08,21.14,15400.0,15.2054,15.2487,15.2054,15.2487,15400.0
2011-05-03 13:20:00,21.13,21.13,21.07,21.08,23200.0,15.2415,15.2415,15.1982,15.2054,23200.0
2011-05-03 13:30:00,21.07,21.1,21.06,21.07,29200.0,15.1982,15.2199,15.191,15.1982,29200.0
2011-05-03 13:40:00,21.07,21.07,21.01,21.06,44400.0,15.1982,15.1982,15.1549,15.191,44400.0
2011-05-03 13:50:00,21.06,21.08,21.04,21.07,21600.0,15.191,15.2054,15.1766,15.1982,21600.0
2011-05-03 14:00:00,21.07,21.1,21.05,21.06,31800.0,15.1982,15.2199,15.1838,15.191,31800.0
2011-05-03 14:10:00,21.05,21.06,21.01,21.05,23600.0,15.1838,15.191,15.1549,15.1838,23600.0
2011-05-03 14:20:00,21.05,21.08,21.0,21.06,21200.0,15.1838,15.2054,15.1477,15.191,21200.0
2011-05-03 14:30:00,21.05,21.07,21.03,21.03,14800.0,15.1838,15.1982,15.1694,15.1694,14800.0
2011-05-03 14:40:00,21.04,21.08,21.03,21.06,24400.0,15.1766,15.2054,15.1694,15.191,24400.0
2011-05-03 14:50:00,21.05,21.06,21.0,21.0,37400.0,15.1838,15.191,15.1477,15.1477,37400.0
2011-05-03 15:00:00,21.02,21.05,21.01,21.03,23800.0,15.1621,15.1838,15.1549,15.1694,23800.0
2011-05-03 15:10:00,21.04,21.06,21.04,21.05,22600.0,15.1766,15.191,15.1766,15.1838,22600.0
2011-05-03 15:20:00,21.05,21.08,21.04,21.05,52400.0,15.1838,15.2054,15.1766,15.1838,52400.0
2011-05-03 15:30:00,21.05,21.11,21.05,21.11,115600.0,15.1838,15.2271,15.1838,15.2271,115600.0
2011-05-03 15:40:00,21.11,21.14,21.08,21.13,140600.0,15.2271,15.2487,15.2054,15.2415,140600.0
2011-05-03 15:50:00,21.13,21.19,21.13,21.18,199400.0,15.2415,15.2848,15.2415,15.2776,199400.0
2011-05-04 09:30:00,21.17,21.32,21.15,21.32,43000.0,15.2703,15.3785,15.2559,15.3785,43000.0
2011-05-04 09:40:00,21.31,21.31,21.2,21.22,79200.0,15.3713,15.3713,15.292,15.3064,79200.0
2011-05-04 09:50:00,21.22,21.24,21.11,21.13,57800.0,15.3064,15.3208,15.2271,15.2415,57800.0
2011-05-04 10:00:00,21.11,21.18,21.07,21.07,53400.0,15.2271,15.2776,15.1982,15.1982,53400.0
2011-05-04 10:10:00,21.07,21.18,21.06,21.18,54000.0,15.1982,15.2776,15.191,15.2776,54000.0
2011-05-04 10:20:00,21.18,21.18,21.11,21.12,28200.0,15.2776,15.2776,15.2271,15.2343,28200.0
2011-05-04 10:30:00,21.11,21.15,21.07,21.08,23200.0,15.2271,15.2559,15.1982,15.2054,23200.0
2011-05-04 10:40:00,21.09,21.11,20.98,21.02,49400.0,15.2126,15.2271,15.1333,15.1621,49400.0
2011-05-04 10:50:00,21.02,21.17,21.02,21.15,39200.0,15.1621,15.2703,15.1621,15.2559,39200.0
2011-05-04 11:00:00,21.15,21.18,21.13,21.17,33600.0,15.2559,15.2776,15.2415,15.2703,33600.0
2011-05-04 11:10:00,21.16,21.17,21.04,21.07,48000.0,15.2631,15.2703,15.1766,15.1982,48000.0
2011-05-04 11:20:00,21.06,21.08,21.05,21.07,77200.0,15.191,15.2054,15.1838,15.1982,77200.0
2011-05-04 11:30:00,21.07,21.13,21.06,21.11,67200.0,15.1982,15.2415,15.191,15.2271,67200.0
2011-05-04 11:40:00,21.11,21.14,21.05,21.13,58000.0,15.2271,15.2487,15.1838,15.2415,58000.0
2011-05-04 11:50:00,21.13,21.16,21.11,21.14,41800.0,15.2415,15.2631,15.2271,15.2487,41800.0
2011-05-04 12:00:00,21.15,21.16,21.11,21.14,31600.0,15.2559,15.2631,15.2271,15.2487,31600.0
2011-05-04 12:10:00,21.14,21.14,21.11,21.11,25600.0,15.2487,15.2487,15.2271,15.2271,25600.0
2011-05-04 12:20:00,21.11,21.11,20.99,21.02,44600.0,15.2271,15.2271,15.1405,15.1621,44600.0
2011-05-04 12:30:00,21.03,21.05,21.02,21.04,19200.0,15.1694,15.1838,15.1621,15.1766,19200.0
2011-05-04 12:40:00,21.05,21.1,21.02,21.1,68800.0,15.1838,15.2199,15.1621,15.2199,68800.0
2011-05-04 12:50:00,21.1,21.1,21.05,21.1,45200.0,15.2199,15.2199,15.1838,15.2199,45200.0
2011-05-04 13:00:00,21.11,21.15,21.1,21.13,29200.0,15.2271,15.2559,15.2199,15.2415,29200.0
2011-05-04 13:10:00,21.13,21.15,21.12,21.13,14400.0,15.2415,15.2559,15.2343,15.2415,14400.0
2011-05-04 13:20:00,21.13,21.16,21.11,21.14,36800.0,15.2415,15.2631,15.2271,15.2487,36800.0
2011-05-04 13:30:00,21.14,21.19,21.14,21.17,44400.0,15.2487,15.2848,15.2487,15.2703,44400.0
2011-05-04 13:40:00,21.16,21.18,21.16,21.16,9800.0,15.2631,15.2776,15.2631,15.2631,9800.0
2011-05-04 13:50:00,21.16,21.18,21.14,21.17,44200.0,15.2631,15.2776,15.2487,15.2703,44200.0
2011-05-04 14:00:00,21.17,21.18,21.15,21.17,43200.0,15.2703,15.2776,15.2559,15.2703,43200.0
2011-05-04 14:10:00,21.17,21.28,21.16,21.28,41800.0,15.2703,15.3497,15.2631,15.3497,41800.0
2011-05-04 14:20:00,21.27,21.38,21.27,21.38,60800.0,15.3425,15.4218,15.3425,15.4218,60800.0
2011-05-04 14:30:00,21.38,21.43,21.32,21.33,71800.0,15.4218,15.4579,15.3785,15.3858,71800.0
2011-05-04 14:40:00,21.35,21.36,21.32,21.33,20600.0,15.4002,15.4074,15.3785,15.3858,20600.0
2011-05-04 14:50:00,21.34,21.4,21.34,21.34,34000.0,15.393,15.4362,15.393,15.393,34000.0
2011-05-04 15:00:00,21.34,21.36,21.29,21.31,46800.0,15.393,15.4074,15.3569,15.3713,46800.0
2011-05-04 15:10:00,21.31,21.33,21.28,21.31,35200.0,15.3713,15.3858,15.3497,15.3713,35200.0
2011-05-04 15:20:00,21.31,21.37,21.29,21.36,32800.0,15.3713,15.4146,15.3569,15.4074,32800.0
2011-05-04 15:30:00,21.36,21.38,21.32,21.35,66000.0,15.4074,15.4218,15.3785,15.4002,66000.0
2011-05-04 15:40:00,21.36,21.36,21.31,21.32,75200.0,15.4074,15.4074,15.3713,15.3785,75200.0
2011-05-04 15:50:00,21.33,21.34,21.29,21.32,102800.0,15.3858,15.393,15.3569,15.3785,102800.0
2011-05-05 09:30:00,21.11,21.23,21.09,21.1,33400.0,15.2271,15.3136,15.2126,15.2199,33400.0
2011-05-05 09:40:00,21.1,21.45,21.1,21.43,212800.0,15.2199,15.4723,15.2199,15.4579,212800.0
2011-05-05 09:50:00,21.42,21.42,21.22,21.29,48400.0,15.4507,15.4507,15.3064,15.3569,48400.0
2011-05-05 10:00:00,21.27,21.46,21.27,21.39,38600.0,15.3425,15.4795,15.3425,15.429,38600.0
2011-05-05 10:10:00,21.38,21.43,21.34,21.38,28400.0,15.4218,15.4579,15.393,15.4218,28400.0
2011-05-05 10:20:00,21.37,21.42,21.31,21.36,63600.0,15.4146,15.4507,15.3713,15.4074,63600.0
2011-05-05 10:30:00,21.35,21.46,21.33,21.45,40200.0,15.4002,15.4795,15.3858,15.4723,40200.0
2011-05-05 10:40:00,21.46,21.53,21.45,21.53,34200.0,15.4795,15.53,15.4723,15.53,34200.0
2011-05-05 10:50:00,21.53,21.55,21.47,21.49,42600.0,15.53,15.5444,15.4867,15.5012,42600.0
2011-05-05 11:00:00,21.49,21.52,21.47,21.48,36800.0,15.5012,15.5228,15.4867,15.494,36800.0
2011-05-05 11:10:00,21.48,21.5,21.42,21.43,69600.0,15.494,15.5084,15.4507,15.4579,69600.0
2011-05-05 11:20:00,21.43,21.61,21.43,21.59,67400.0,15.4579,15.5877,15.4579,15.5733,67400.0
2011-05-05 11:30:00,21.6,21.63,21.54,21.59,30000.0,15.5805,15.6022,15.5372,15.5733,30000.0
2011-05-05 11:40:00,21.59,21.68,21.59,21.63,59000.0,15.5733,15.6382,15.5733,15.6022,59000.0
2011-05-05 11:50:00,21.63,21.67,21.59,21.67,27200.0,15.6022,15.631,15.5733,15.631,27200.0
2011-05-05 12:00:00,21.66,21.76,21.66,21.71,35000.0,15.6238,15.6959,15.6238,15.6599,35000.0
2011-05-05 12:10:00,21.71,21.73,21.64,21.66,31600.0,15.6599,15.6743,15.6094,15.6238,31600.0
2011-05-05 12:20:00,21.64,21.7,21.63,21.67,17200.0,15.6094,15.6526,15.6022,15.631,17200.0
2011-05-05 12:30:00,21.66,21.66,21.56,21.58,12000.0,15.6238,15.6238,15.5517,15.5661,12000.0
2011-05-05 12:40:00,21.57,21.61,21.56,21.57,13200.0,15.5589,15.5877,15.5517,15.5589,13200.0
2011-05-05 12:50:00,21.56,21.57,21.54,21.56,29200.0,15.5517,15.5589,15.5372,15.5517,29200.0
2011-05-05 13:00:00,21.55,21.58,21.54,21.56,14600.0,15.5444,15.5661,15.5372,15.5517,14600.0
2011-05-05 13:10:00,21.56,21.61,21.56,21.61,15200.0,15.5517,15.5877,15.5517,15.5877,15200.0
2011-05-05 13:20:00,21.59,21.6,21.56,21.6,20000.0,15.5733,15.5805,15.5517,15.5805,20000.0
2011-05-05 13:30:00,21.61,21.61,21.55,21.55,27200.0,15.5877,15.5877,15.5444,15.5444,27200.0
2011-05-05 13:40:00,21.55,21.58,21.52,21.57,39600.0,15.5444,15.5661,15.5228,15.5589,39600.0
2011-05-05 13:50:00,21.58,21.61,21.56,21.59,15400.0,15.5661,15.5877,15.5517,15.5733,15400.0
2011-05-05 14:00:00,21.58,21.59,21.56,21.58,10000.0,15.5661,15.5733,15.5517,15.5661,10000.0
2011-05-05 14:10:00,21.58,21.6,21.55,21.58,13600.0,15.5661,15.5805,15.5444,15.5661,13600.0
2011-05-05 14:20:00,21.59,21.65,21.58,21.62,18800.0,15.5733,15.6166,15.5661,15.5949,18800.0
2011-05-05 14:30:00,21.62,21.67,21.6,21.67,23600.0,15.5949,15.631,15.5805,15.631,23600.0
2011-05-05 14:40:00,21.67,21.67,21.57,21.6,34600.0,15.631,15.631,15.5589,15.5805,34600.0
2011-05-05 14:50:00,21.61,21.61,21.55,21.58,43000.0,15.5877,15.5877,15.5444,15.5661,43000.0
2011-05-05 15:00:00,21.58,21.6,21.54,21.55,44400.0,15.5661,15.5805,15.5372,15.5444,44400.0
2011-05-05 15:10:00,21.54,21.54,21.44,21.46,87600.0,15.5372,15.5372,15.4651,15.4795,87600.0
2011-05-05 15:20:00,21.47,21.47,21.35,21.38,98200.0,15.4867,15.4867,15.4002,15.4218,98200.0
2011-05-05 15:30:00,21.37,21.58,21.37,21.55,151000.0,15.4146,15.5661,15.4146,15.5444,151000.0
2011-05-05 15:40:00,21.55,21.59,21.5,21.55,188000.0,15.5444,15.5733,15.5084,15.5444,188000.0
2011-05-05 15:50:00,21.55,21.57,21.5,21.53,265200.0,15.5444,15.5589,15.5084,15.53,265200.0
2011-05-06 09:30:00,21.72,22.0,21.55,21.86,85600.0,15.6671,15.869,15.5444,15.7681,85600.0
2011-05-06 09:40:00,21.83,21.88,21.68,21.72,38200.0,15.7464,15.7825,15.6382,15.6671,38200.0
2011-05-06 09:50:00,21.71,21.78,21.67,21.7,22400.0,15.6599,15.7103,15.631,15.6526,22400.0
2011-05-06 10:00:00,21.7,21.74,21.58,21.61,32200.0,15.6526,15.6815,15.5661,15.5877,32200.0
2011-05-06 10:10:00,21.61,21.64,21.55,21.56,55400.0,15.5877,15.6094,15.5444,15.5517,55400.0
2011-05-06 10:20:00,21.57,21.63,21.53,21.57,68000.0,15.5589,15.6022,15.53,15.5589,68000.0
2011-05-06 10:30:00,21.57,21.61,21.51,21.61,56800.0,15.5589,15.5877,15.5156,15.5877,56800.0
2011-05-06 10:40:00,21.61,21.64,21.56,21.61,40800.0,15.5877,15.6094,15.5517,15.5877,40800.0
2011-05-06 10:50:00,21.61,21.65,21.57,21.62,22000.0,15.5877,15.6166,15.5589,15.5949,22000.0
2011-05-06 11:00:00,21.61,21.75,21.61,21.75,31400.0,15.5877,15.6887,15.5877,15.6887,31400.0
2011-05-06 11:10:00,21.74,21.89,21.74,21.87,37800.0,15.6815,15.7897,15.6815,15.7753,37800.0
2011-05-06 11:20:00,21.88,21.91,21.85,21.86,20600.0,15.7825,15.8041,15.7608,15.7681,20600.0
2011-05-06 11:30:00,21.87,21.93,21.81,21.83,39600.0,15.7753,15.8185,15.732,15.7464,39600.0
2011-05-06 11:40:00,21.84,21.94,21.82,21.92,19800.0,15.7536,15.8258,15.7392,15.8113,19800.0
2011-05-06 11:50:00,21.92,21.92,21.81,21.84,44400.0,15.8113,15.8113,15.732,15.7536,44400.0
2011-05-06 12:00:00,21.84,21.85,21.75,21.79,81000.0,15.7536,15.7608,15.6887,15.7176,81000.0
2011-05-06 12:10:00,21.78,21.82,21.74,21.78,61600.0,15.7103,15.7392,15.6815,15.7103,61600.0
2011-05-06 12:20:00,21.78,21.81,21.75,21.75,32000.0,15.7103,15.732,15.6887,15.6887,32000.0
2011-05-06 12:30:00,21.74,21.8,21.74,21.74,35800.0,15.6815,15.7248,15.6815,15.6815,35800.0
2011-05-06 12:40:00,21.74,21.75,21.66,21.69,37000.0,15.6815,15.6887,15.6238,15.6454,37000.0
2011-05-06 12:50:00,21.69,21.73,21.62,21.65,33200.0,15.6454,15.6743,15.5949,15.6166,33200.0
2011-05-06 13:00:00,21.65,21.7,21.6,21.67,58600.0,15.6166,15.6526,15.5805,15.631,58600.0
2011-05-06 13:10:00,21.66,21.66,21.5,21.53,95200.0,15.6238,15.6238,15.5084,15.53,95200.0
2011-05-06 13:20:00,21.54,21.58,21.49,21.54,42000.0,15.5372,15.5661,15.5012,15.5372,42000.0
2011-05-06 13:30:00,21.53,21.57,21.52,21.53,60600.0,15.53,15.5589,15.5228,15.53,60600.0
2011-05-06 13:40:00,21.54,21.61,21.5,21.52,69600.0,15.5372,15.5877,15.5084,15.5228,69600.0
2011-05-06 13:50:00,21.53,21.54,21.47,21.47,24200.0,15.53,15.5372,15.4867,15.4867,24200.0
2011-05-06 14:00:00,21.48,21.51,21.46,21.48,28400.0,15.494,15.5156,15.4795,15.494,28400.0
2011-05-06 14:10:00,21.48,21.5,21.45,21.46,43000.0,15.494,15.5084,15.4723,15.4795,43000.0
2011-05-06 14:20:00,21.46,21.46,21.36,21.38,41000.0,15.4795,15.4795,15.4074,15.4218,41000.0
2011-05-06 14:30:00,21.39,21.39,21.29,21.3,46400.0,15.429,15.429,15.3569,15.3641,46400.0
2011-05-06 14:40:00,21.31,21.34,21.28,21.32,35200.0,15.3713,15.393,15.3497,15.3785,35200.0
2011-05-06 14:50:00,21.3,21.36,21.29,21.3,49800.0,15.3641,15.4074,15.3569,15.3641,49800.0
2011-05-06 15:00:00,21.3,21.36,21.3,21.36,48800.0,15.3641,15.4074,15.3641,15.4074,48800.0
2011-05-06 15:10:00,21.36,21.4,21.34,21.35,66600.0,15.4074,15.4362,15.393,15.4002,66600.0
2011-05-06 15:20:00,21.35,21.35,21.24,21.25,83800.0,15.4002,15.4002,15.3208,15.328,83800.0
2011-05-06 15:30:00,21.26,21.31,21.26,21.27,144600.0,15.3353,15.3713,15.3353,15.3425,144600.0
2011-05-06 15:40:00,21.27,21.34,21.27,21.32,78800.0,15.3425,15.393,15.3425,15.3785,78800.0
2011-05-06 15:50:00,21.32,21.33,21.23,21.25,445000.0,15.3785,15.3858,15.3136,15.328,445000.0
2011-05-09 09:30:00,21.25,21.25,21.11,21.21,23000.0,15.328,15.328,15.2271,15.2992,23000.0
2011-05-09 09:40:00,21.19,21.28,21.15,21.24,28200.0,15.2848,15.3497,15.2559,15.3208,28200.0
2011-05-09 09:50:00,21.25,21.28,21.1,21.14,47800.0,15.328,15.3497,15.2199,15.2487,47800.0
2011-05-09 10:00:00,21.15,21.26,21.13,21.25,87200.0,15.2559,15.3353,15.2415,15.328,87200.0
2011-05-09 10:10:00,21.26,21.3,21.2,21.21,102600.0,15.3353,15.3641,15.292,15.2992,102600.0
2011-05-09 10:20:00,21.21,21.28,21.18,21.22,175200.0,15.2992,15.3497,15.2776,15.3064,175200.0
2011-05-09 10:30:00,21.23,21.26,21.18,21.2,38400.0,15.3136,15.3353,15.2776,15.292,38400.0
2011-05-09 10:40:00,21.2,21.26,21.19,21.26,47000.0,15.292,15.3353,15.2848,15.3353,47000.0
2011-05-09 10:50:00,21.25,21.31,21.25,21.25,32000.0,15.328,15.3713,15.328,15.328,32000.0
2011-05-09 11:00:00,21.25,21.32,21.25,21.25,99400.0,15.328,15.3785,15.328,15.328,99400.0
2011-05-09 11:10:00,21.25,21.3,21.24,21.25,37000.0,15.328,15.3641,15.3208,15.328,37000.0
2011-05-09 11:20:00,21.25,21.27,21.24,21.25,21000.0,15.328,15.3425,15.3208,15.328,21000.0
2011-05-09 11:30:00,21.27,21.29,21.25,21.25,17800.0,15.3425,15.3569,15.328,15.328,17800.0
2011-05-09 11:40:00,21.25,21.29,21.24,21.25,115600.0,15.328,15.3569,15.3208,15.328,115600.0
2011-05-09 11:50:00,21.25,21.32,21.24,21.3,40400.0,15.328,15.3785,15.3208,15.3641,40400.0
2011-05-09 12:00:00,21.3,21.36,21.29,21.35,27200.0,15.3641,15.4074,15.3569,15.4002,27200.0
2011-05-09 12:10:00,21.36,21.43,21.36,21.4,22000.0,15.4074,15.4579,15.4074,15.4362,22000.0
2011-05-09 12:20:00,21.4,21.41,21.37,21.4,14800.0,15.4362,15.4435,15.4146,15.4362,14800.0
2011-05-09 12:30:00,21.4,21.46,21.4,21.45,24000.0,15.4362,15.4795,15.4362,15.4723,24000.0
2011-05-09 12:40:00,21.44,21.45,21.4,21.45,14400.0,15.4651,15.4723,15.4362,15.4723,14400.0
2011-05-09 12:50:00,21.45,21.45,21.4,21.42,16400.0,15.4723,15.4723,15.4362,15.4507,16400.0
2011-05-09 13:00:00,21.42,21.45,21.42,21.43,26600.0,15.4507,15.4723,15.4507,15.4579,26600.0
2011-05-09 13:10:00,21.45,21.47,21.43,21.43,46200.0,15.4723,15.4867,15.4579,15.4579,46200.0
2011-05-09 13:20:00,21.43,21.46,21.43,21.43,10800.0,15.4579,15.4795,15.4579,15.4579,10800.0
2011-05-09 13:30:00,21.44,21.47,21.44,21.47,11800.0,15.4651,15.4867,15.4651,15.4867,11800.0
2011-05-09 13:40:00,21.46,21.47,21.45,21.46,10800.0,15.4795,15.4867,15.4723,15.4795,10800.0
2011-05-09 13:50:00,21.46,21.47,21.44,21.45,11600.0,15.4795,15.4867,15.4651,15.4723,11600.0
2011-05-09 14:00:00,21.46,21.5,21.43,21.5,30000.0,15.4795,15.5084,15.4579,15.5084,30000.0
2011-05-09 14:10:00,21.49,21.49,21.41,21.43,21800.0,15.5012,15.5012,15.4435,15.4579,21800.0
2011-05-09 14:20:00,21.43,21.48,21.43,21.48,46000.0,15.4579,15.494,15.4579,15.494,46000.0
2011-05-09 14:30:00,21.49,21.56,21.49,21.56,43600.0,15.5012,15.5517,15.5012,15.5517,43600.0
2011-05-09 14:40:00,21.56,21.58,21.5,21.52,93600.0,15.5517,15.5661,15.5084,15.5228,93600.0
2011-05-09 14:50:00,21.51,21.53,21.46,21.5,113400.0,15.5156,15.53,15.4795,15.5084,113400.0
2011-05-09 15:00:00,21.5,21.51,21.47,21.51,42200.0,15.5084,15.5156,15.4867,15.5156,42200.0
2011-05-09 15:10:00,21.5,21.58,21.5,21.57,79000.0,15.5084,15.5661,15.5084,15.5589,79000.0
2011-05-09 15:20:00,21.57,21.6,21.56,21.59,91800.0,15.5589,15.5805,15.5517,15.5733,91800.0
2011-05-09 15:30:00,21.59,21.59,21.56,21.58,104400.0,15.5733,15.5733,15.5517,15.5661,104400.0
2011-05-09 15:40:00,21.58,21.66,21.58,21.63,290400.0,15.5661,15.6238,15.5661,15.6022,290400.0
2011-05-09 15:50:00,21.63,21.65,21.63,21.65,239000.0,15.6022,15.6166,15.6022,15.6166,239000.0
2011-05-10 09:30:00,21.7,21.85,21.66,21.8,52000.0,15.6526,15.7608,15.6238,15.7248,52000.0
2011-05-10 09:40:00,21.81,21.98,21.8,21.92,57800.0,15.732,15.8546,15.7248,15.8113,57800.0
2011-05-10 09:50:00,21.92,22.0,21.92,22.0,110800.0,15.8113,15.869,15.8113,15.869,110800.0
2011-05-10 10:00:00,22.0,22.07,21.98,22.02,92600.0,15.869,15.9195,15.8546,15.8835,92600.0
2011-05-10 10:10:00,22.03,22.1,22.0,22.06,83600.0,15.8907,15.9412,15.869,15.9123,83600.0
2011-05-10 10:20:00,22.07,22.12,22.05,22.1,163600.0,15.9195,15.9556,15.9051,15.9412,163600.0
2011-05-10 10:30:00,22.11,22.2,22.11,22.15,122200.0,15.9484,16.0133,15.9484,15.9772,122200.0
2011-05-10 10:40:00,22.15,22.15,22.12,22.13,43200.0,15.9772,15.9772,15.9556,15.9628,43200.0
2011-05-10 10:50:00,22.13,22.13,22.05,22.07,101600.0,15.9628,15.9628,15.9051,15.9195,101600.0
2011-05-10 11:00:00,22.07,22.11,22.04,22.07,109200.0,15.9195,15.9484,15.8979,15.9195,109200.0
2011-05-10 11:10:00,22.07,22.11,21.99,22.0,108000.0,15.9195,15.9484,15.8618,15.869,108000.0
2011-05-10 11:20:00,21.99,22.0,21.97,22.0,35400.0,15.8618,15.869,15.8474,15.869,35400.0
2011-05-10 11:30:00,22.0,22.02,21.99,22.0,19800.0,15.869,15.8835,15.8618,15.869,19800.0
2011-05-10 11:40:00,22.01,22.08,21.99,22.07,25000.0,15.8763,15.9267,15.8618,15.9195,25000.0
2011-05-10 11:50:00,22.08,22.14,22.07,22.11,24000.0,15.9267,15.97,15.9195,15.9484,24000.0
2011-05-10 12:00:00,22.11,22.15,22.1,22.11,92400.0,15.9484,15.9772,15.9412,15.9484,92400.0
2011-05-10 12:10:00,22.12,22.12,22.05,22.05,69600.0,15.9556,15.9556,15.9051,15.9051,69600.0
2011-05-10 12:20:00,22.05,22.07,22.05,22.06,27800.0,15.9051,15.9195,15.9051,15.9123,27800.0
2011-05-10 12:30:00,22.06,22.08,22.04,22.07,60600.0,15.9123,15.9267,15.8979,15.9195,60600.0
2011-05-10 12:40:00,22.07,22.09,22.04,22.07,57800.0,15.9195,15.934,15.8979,15.9195,57800.0
2011-05-10 12:50:00,22.06,22.09,22.04,22.05,26400.0,15.9123,15.934,15.8979,15.9051,26400.0
2011-05-10 13:00:00,22.05,22.07,22.05,22.05,17600.0,15.9051,15.9195,15.9051,15.9051,17600.0
2011-05-10 13:10:00,22.06,22.07,22.02,22.05,35000.0,15.9123,15.9195,15.8835,15.9051,35000.0
2011-05-10 13:20:00,22.06,22.12,22.05,22.11,48800.0,15.9123,15.9556,15.9051,15.9484,48800.0
2011-05-10 13:30:00,22.12,22.13,22.1,22.12,18400.0,15.9556,15.9628,15.9412,15.9556,18400.0
2011-05-10 13:40:00,22.13,22.14,22.1,22.13,28800.0,15.9628,15.97,15.9412,15.9628,28800.0
2011-05-10 13:50:00,22.13,22.27,22.11,22.26,255600.0,15.9628,16.0638,15.9484,16.0566,255600.0
2011-05-10 14:00:00,22.25,22.29,22.21,22.23,111600.0,16.0494,16.0782,16.0205,16.0349,111600.0
2011-05-10 14:10:00,22.23,22.28,22.2,22.24,30200.0,16.0349,16.071,16.0133,16.0422,30200.0
2011-05-10 14:20:00,22.25,22.25,22.2,22.25,53800.0,16.0494,16.0494,16.0133,16.0494,53800.0
2011-05-10 14:30:00,22.25,22.34,22.24,22.34,84000.0,16.0494,16.1143,16.0422,16.1143,84000.0
2011-05-10 14:40:00,22.34,22.49,22.34,22.47,262600.0,16.1143,16.2225,16.1143,16.2081,262600.0
2011-05-10 14:50:00,22.47,22.55,22.47,22.55,201400.0,16.2081,16.2658,16.2081,16.2658,201400.0
2011-05-10 15:00:00,22.55,22.55,22.5,22.55,110800.0,16.2658,16.2658,16.2297,16.2658,110800.0
2011-05-10 15:10:00,22.55,22.71,22.54,22.66,231600.0,16.2658,16.3812,16.2586,16.3451,231600.0
2011-05-10 15:20:00,22.67,22.68,22.57,22.57,142400.0,16.3523,16.3595,16.2802,16.2802,142400.0
2011-05-10 15:30:00,22.57,22.58,22.5,22.53,142400.0,16.2802,16.2874,16.2297,16.2513,142400.0
2011-05-10 15:40:00,22.53,22.58,22.51,22.58,267000.0,16.2513,16.2874,16.2369,16.2874,267000.0
2011-05-10 15:50:00,22.57,22.67,22.57,22.61,495800.0,16.2802,16.3523,16.2802,16.309,495800.0
2011-05-11 09:30:00,22.67,22.74,22.57,22.64,62400.0,16.3523,16.4028,16.2802,16.3307,62400.0
2011-05-11 09:40:00,22.61,22.66,22.58,22.64,35600.0,16.309,16.3451,16.2874,16.3307,35600.0
2011-05-11 09:50:00,22.63,22.63,22.43,22.43,80000.0,16.3235,16.3235,16.1792,16.1792,80000.0
2011-05-11 10:00:00,22.42,22.46,22.34,22.37,63600.0,16.172,16.2008,16.1143,16.1359,63600.0
2011-05-11 10:10:00,22.37,22.46,22.34,22.45,70000.0,16.1359,16.2008,16.1143,16.1936,70000.0
2011-05-11 10:20:00,22.46,22.48,22.41,22.43,53200.0,16.2008,16.2153,16.1648,16.1792,53200.0
2011-05-11 10:30:00,22.43,22.47,22.4,22.42,63600.0,16.1792,16.2081,16.1576,16.172,63600.0
2011-05-11 10:40:00,22.42,22.47,22.42,22.45,31200.0,16.172,16.2081,16.172,16.1936,31200.0
2011-05-11 10:50:00,22.46,22.48,22.43,22.44,56600.0,16.2008,16.2153,16.1792,16.1864,56600.0
2011-05-11 11:00:00,22.45,22.48,22.43,22.47,46000.0,16.1936,16.2153,16.1792,16.2081,46000.0
2011-05-11 11:10:00,22.46,22.47,22.44,22.47,24000.0,16.2008,16.2081,16.1864,16.2081,24000.0
2011-05-11 11:20:00,22.47,22.48,22.44,22.48,47200.0,16.2081,16.2153,16.1864,16.2153,47200.0
2011-05-11 11:30:00,22.48,22.52,22.47,22.49,45000.0,16.2153,16.2441,16.2081,16.2225,45000.0
2011-05-11 11:40:00,22.49,22.52,22.49,22.5,45400.0,16.2225,16.2441,16.2225,16.2297,45400.0
2011-05-11 11:50:00,22.49,22.51,22.4,22.42,98000.0,16.2225,16.2369,16.1576,16.172,98000.0
2011-05-11 12:00:00,22.42,22.42,22.37,22.41,122800.0,16.172,16.172,16.1359,16.1648,122800.0
2011-05-11 12:10:00,22.4,22.4,22.25,22.3,98400.0,16.1576,16.1576,16.0494,16.0854,98400.0
2011-05-11 12:20:00,22.31,22.35,22.3,22.31,85800.0,16.0926,16.1215,16.0854,16.0926,85800.0
2011-05-11 12:30:00,22.31,22.36,22.29,22.34,61200.0,16.0926,16.1287,16.0782,16.1143,61200.0
2011-05-11 12:40:00,22.35,22.38,22.32,22.34,73400.0,16.1215,16.1431,16.0999,16.1143,73400.0
2011-05-11 12:50:00,22.34,22.34,22.27,22.33,111600.0,16.1143,16.1143,16.0638,16.1071,111600.0
2011-05-11 13:00:00,22.32,22.38,22.31,22.31,98600.0,16.0999,16.1431,16.0926,16.0926,98600.0
2011-05-11 13:10:00,22.3,22.31,22.18,22.21,45800.0,16.0854,16.0926,15.9989,16.0205,45800.0
2011-05-11 13:20:00,22.21,22.21,22.15,22.15,32000.0,16.0205,16.0205,15.9772,15.9772,32000.0
2011-05-11 13:30:00,22.15,22.17,22.08,22.17,37600.0,15.9772,15.9917,15.9267,15.9917,37600.0
2011-05-11 13:40:00,22.16,22.19,22.11,22.16,53400.0,15.9845,16.0061,15.9484,15.9845,53400.0
2011-05-11 13:50:00,22.16,22.2,22.15,22.17,53000.0,15.9845,16.0133,15.9772,15.9917,53000.0
2011-05-11 14:00:00,22.18,22.23,22.18,22.19,72000.0,15.9989,16.0349,15.9989,16.0061,72000.0
2011-05-11 14:10:00,22.18,22.21,22.15,22.2,73200.0,15.9989,16.0205,15.9772,16.0133,73200.0
2011-05-11 14:20:00,22.18,22.2,22.16,22.17,31600.0,15.9989,16.0133,15.9845,15.9917,31600.0
2011-05-11 14:30:00,22.17,22.23,22.16,22.22,56600.0,15.9917,16.0349,15.9845,16.0277,56600.0
2011-05-11 14:40:00,22.22,22.25,22.19,22.21,61600.0,16.0277,16.0494,16.0061,16.0205,61600.0
2011-05-11 14:50:00,22.21,22.23,22.18,22.22,64800.0,16.0205,16.0349,15.9989,16.0277,64800.0
2011-05-11 15:00:00,22.22,22.23,22.21,22.22,39800.0,16.0277,16.0349,16.0205,16.0277,39800.0
2011-05-11 15:10:00,22.22,22.23,22.19,22.22,62600.0,16.0277,16.0349,16.0061,16.0277,62600.0
2011-05-11 15:20:00,22.22,22.3,22.22,22.28,96800.0,16.0277,16.0854,16.0277,16.071,96800.0
2011-05-11 15:30:00,22.28,22.28,22.18,22.19,82800.0,16.071,16.071,15.9989,16.0061,82800.0
2011-05-11 15:40:00,22.19,22.25,22.19,22.24,89400.0,16.0061,16.0494,16.0061,16.0422,89400.0
2011-05-11 15:50:00,22.24,22.27,22.23,22.25,172600.0,16.0422,16.0638,16.0349,16.0494,172600.0
2011-05-12 09:30:00,22.22,22.29,21.88,21.95,96600.0,16.0277,16.0782,15.7825,15.833,96600.0
2011-05-12 09:40:00,21.96,22.07,21.89,22.01,67800.0,15.8402,15.9195,15.7897,15.8763,67800.0
2011-05-12 09:50:00,22.02,22.08,22.02,22.06,28400.0,15.8835,15.9267,15.8835,15.9123,28400.0
2011-05-12 10:00:00,22.07,22.2,22.03,22.2,131200.0,15.9195,16.0133,15.8907,16.0133,131200.0
2011-05-12 10:10:00,22.19,22.3,22.16,22.27,128800.0,16.0061,16.0854,15.9845,16.0638,128800.0
2011-05-12 10:20:00,22.28,22.31,22.24,22.25,28000.0,16.071,16.0926,16.0422,16.0494,28000.0
2011-05-12 10:30:00,22.25,22.29,22.22,22.23,22200.0,16.0494,16.0782,16.0277,16.0349,22200.0
2011-05-12 10:40:00,22.23,22.23,22.13,22.2,16400.0,16.0349,16.0349,15.9628,16.0133,16400.0
2011-05-12 10:50:00,22.21,22.21,22.1,22.14,21800.0,16.0205,16.0205,15.9412,15.97,21800.0
2011-05-12 11:00:00,22.12,22.17,22.08,22.14,25200.0,15.9556,15.9917,15.9267,15.97,25200.0
2011-05-12 11:10:00,22.14,22.22,22.13,22.22,47600.0,15.97,16.0277,15.9628,16.0277,47600.0
2011-05-12 11:20:00,22.22,22.36,22.21,22.34,54200.0,16.0277,16.1287,16.0205,16.1143,54200.0
2011-05-12 11:30:00,22.35,22.39,22.33,22.34,19200.0,16.1215,16.1504,16.1071,16.1143,19200.0
2011-05-12 11:40:00,22.35,22.39,22.31,22.34,21400.0,16.1215,16.1504,16.0926,16.1143,21400.0
2011-05-12 11:50:00,22.34,22.39,22.32,22.33,29400.0,16.1143,16.1504,16.0999,16.1071,29400.0
2011-05-12 12:00:00,22.32,22.35,22.28,22.34,22800.0,16.0999,16.1215,16.071,16.1143,22800.0
2011-05-12 12:10:00,22.34,22.34,22.3,22.3,14600.0,16.1143,16.1143,16.0854,16.0854,14600.0
2011-05-12 12:20:00,22.3,22.34,22.3,22.33,9000.0,16.0854,16.1143,16.0854,16.1071,9000.0
2011-05-12 12:30:00,22.34,22.35,22.32,22.34,13200.0,16.1143,16.1215,16.0999,16.1143,13200.0
2011-05-12 12:40:00,22.34,22.35,22.31,22.31,11000.0,16.1143,16.1215,16.0926,16.0926,11000.0
2011-05-12 12:50:00,22.32,22.36,22.31,22.35,29200.0,16.0999,16.1287,16.0926,16.1215,29200.0
2011-05-12 13:00:00,22.35,22.43,22.35,22.4,29800.0,16.1215,16.1792,16.1215,16.1576,29800.0
2011-05-12 13:10:00,22.41,22.43,22.4,22.41,26600.0,16.1648,16.1792,16.1576,16.1648,26600.0
2011-05-12 13:20:00,22.41,22.44,22.41,22.43,14200.0,16.1648,16.1864,16.1648,16.1792,14200.0
2011-05-12 13:30:00,22.43,22.43,22.38,22.4,24000.0,16.1792,16.1792,16.1431,16.1576,24000.0
2011-05-12 13:40:00,22.4,22.4,22.33,22.35,28200.0,16.1576,16.1576,16.1071,16.1215,28200.0
2011-05-12 13:50:00,22.35,22.38,22.34,22.35,28200.0,16.1215,16.1431,16.1143,16.1215,28200.0
2011-05-12 14:00:00,22.35,22.4,22.35,22.38,21200.0,16.1215,16.1576,16.1215,16.1431,21200.0
2011-05-12 14:10:00,22.38,22.4,22.36,22.38,24000.0,16.1431,16.1576,16.1287,16.1431,24000.0
2011-05-12 14:20:00,22.39,22.41,22.36,22.39,38200.0,16.1504,16.1648,16.1287,16.1504,38200.0
2011-05-12 14:30:00,22.39,22.4,22.35,22.38,26000.0,16.1504,16.1576,16.1215,16.1431,26000.0
2011-05-12 14:40:00,22.38,22.39,22.36,22.38,58600.0,16.1431,16.1504,16.1287,16.1431,58600.0
2011-05-12 14:50:00,22.36,22.37,22.33,22.35,29200.0,16.1287,16.1359,16.1071,16.1215,29200.0
2011-05-12 15:00:00,22.34,22.4,22.32,22.39,41600.0,16.1143,16.1576,16.0999,16.1504,41600.0
2011-05-12 15:10:00,22.39,22.41,22.36,22.41,53600.0,16.1504,16.1648,16.1287,16.1648,53600.0
2011-05-12 15:20:00,22.4,22.43,22.36,22.42,66000.0,16.1576,16.1792,16.1287,16.172,66000.0
2011-05-12 15:30:00,22.42,22.44,22.4,22.44,77800.0,16.172,16.1864,16.1576,16.1864,77800.0
2011-05-12 15:40:00,22.45,22.47,22.41,22.46,94800.0,16.1936,16.2081,16.1648,16.2008,94800.0
2011-05-12 15:50:00,22.46,22.48,22.42,22.44,170400.0,16.2008,16.2153,16.172,16.1864,170400.0
2011-05-13 09:30:00,22.44,22.55,22.35,22.39,35600.0,16.1864,16.2658,16.1215,16.1504,35600.0
2011-05-13 09:40:00,22.39,22.47,22.38,22.47,16800.0,16.1504,16.2081,16.1431,16.2081,16800.0
2011-05-13 09:50:00,22.46,22.57,22.36,22.43,45800.0,16.2008,16.2802,16.1287,16.1792,45800.0
2011-05-13 10:00:00,22.42,22.43,22.23,22.25,48600.0,16.172,16.1792,16.0349,16.0494,48600.0
2011-05-13 10:10:00,22.25,22.39,22.24,22.35,103800.0,16.0494,16.1504,16.0422,16.1215,103800.0
2011-05-13 10:20:00,22.35,22.36,22.27,22.28,93200.0,16.1215,16.1287,16.0638,16.071,93200.0
2011-05-13 10:30:00,22.28,22.32,22.28,22.3,74200.0,16.071,16.0999,16.071,16.0854,74200.0
2011-05-13 10:40:00,22.31,22.32,22.25,22.26,44800.0,16.0926,16.0999,16.0494,16.0566,44800.0
2011-05-13 10:50:00,22.25,22.25,22.16,22.17,39400.0,16.0494,16.0494,15.9845,15.9917,39400.0
2011-05-13 11:00:00,22.16,22.16,22.09,22.13,62800.0,15.9845,15.9845,15.934,15.9628,62800.0
2011-05-13 11:10:00,22.13,22.21,22.12,22.16,45000.0,15.9628,16.0205,15.9556,15.9845,45000.0
2011-05-13 11:20:00,22.16,22.22,22.12,22.2,40400.0,15.9845,16.0277,15.9556,16.0133,40400.0
2011-05-13 11:30:00,22.2,22.24,22.16,22.2,31200.0,16.0133,16.0422,15.9845,16.0133,31200.0
2011-05-13 11:40:00,22.2,22.25,22.2,22.21,34800.0,16.0133,16.0494,16.0133,16.0205,34800.0
2011-05-13 11:50:00,22.2,22.24,22.18,22.21,45000.0,16.0133,16.0422,15.9989,16.0205,45000.0
2011-05-13 12:00:00,22.21,22.23,22.17,22.17,48200.0,16.0205,16.0349,15.9917,15.9917,48200.0
2011-05-13 12:10:00,22.17,22.18,22.11,22.13,69200.0,15.9917,15.9989,15.9484,15.9628,69200.0
2011-05-13 12:20:00,22.14,22.18,22.1,22.18,59000.0,15.97,15.9989,15.9412,15.9989,59000.0
2011-05-13 12:30:00,22.18,22.22,22.16,22.2,26000.0,15.9989,16.0277,15.9845,16.0133,26000.0
2011-05-13 12:40:00,22.2,22.23,22.18,22.21,25400.0,16.0133,16.0349,15.9989,16.0205,25400.0
2011-05-13 12:50:00,22.21,22.22,22.16,22.16,25400.0,16.0205,16.0277,15.9845,15.9845,25400.0
2011-05-13 13:00:00,22.16,22.2,22.15,22.18,31400.0,15.9845,16.0133,15.9772,15.9989,31400.0
2011-05-13 13:10:00,22.18,22.21,22.17,22.18,26200.0,15.9989,16.0205,15.9917,15.9989,26200.0
2011-05-13 13:20:00,22.18,22.2,22.14,22.14,19000.0,15.9989,16.0133,15.97,15.97,19000.0
2011-05-13 13:30:00,22.15,22.17,22.14,22.14,21400.0,15.9772,15.9917,15.97,15.97,21400.0
2011-05-13 13:40:00,22.14,22.17,22.12,22.16,15600.0,15.97,15.9917,15.9556,15.9845,15600.0
2011-05-13 13:50:00,22.16,22.16,22.11,22.13,13600.0,15.9845,15.9845,15.9484,15.9628,13600.0
2011-05-13 14:00:00,22.13,22.18,22.12,22.18,10600.0,15.9628,15.9989,15.9556,15.9989,10600.0
2011-05-13 14:10:00,22.18,22.24,22.17,22.23,22000.0,15.9989,16.0422,15.9917,16.0349,22000.0
2011-05-13 14:20:00,22.23,22.28,22.22,22.23,36200.0,16.0349,16.071,16.0277,16.0349,36200.0
2011-05-13 14:30:00,22.23,22.27,22.21,22.22,33400.0,16.0349,16.0638,16.0205,16.0277,33400.0
2011-05-13 14:40:00,22.22,22.23,22.21,22.22,30000.0,16.0277,16.0349,16.0205,16.0277,30000.0
2011-05-13 14:50:00,22.21,22.22,22.17,22.17,31000.0,16.0205,16.0277,15.9917,15.9917,31000.0
2011-05-13 15:00:00,22.17,22.2,22.17,22.2,25600.0,15.9917,16.0133,15.9917,16.0133,25600.0
2011-05-13 15:10:00,22.2,22.2,22.17,22.17,41400.0,16.0133,16.0133,15.9917,15.9917,41400.0
2011-05-13 15:20:00,22.17,22.19,22.14,22.14,57400.0,15.9917,16.0061,15.97,15.97,57400.0
2011-05-13 15:30:00,22.14,22.22,22.14,22.19,59600.0,15.97,16.0277,15.97,16.0061,59600.0
2011-05-13 15:40:00,22.18,22.2,22.16,22.17,81200.0,15.9989,16.0133,15.9845,15.9917,81200.0
2011-05-13 15:50:00,22.17,22.19,22.15,22.19,155800.0,15.9917,16.0061,15.9772,16.0061,155800.0
2011-05-16 09:30:00,22.11,22.22,22.0,22.21,39800.0,15.9484,16.0277,15.869,16.0205,39800.0
2011-05-16 09:40:00,22.18,22.21,22.07,22.07,25600.0,15.9989,16.0205,15.9195,15.9195,25600.0
2011-05-16 09:50:00,22.08,22.08,21.89,21.93,56400.0,15.9267,15.9267,15.7897,15.8185,56400.0
2011-05-16 10:00:00,21.94,22.0,21.9,21.96,71000.0,15.8258,15.869,15.7969,15.8402,71000.0
2011-05-16 10:10:00,21.97,21.98,21.95,21.98,35400.0,15.8474,15.8546,15.833,15.8546,35400.0
2011-05-16 10:20:00,22.0,22.0,21.92,21.92,65200.0,15.869,15.869,15.8113,15.8113,65200.0
2011-05-16 10:30:00,21.92,21.98,21.92,21.93,45800.0,15.8113,15.8546,15.8113,15.8185,45800.0
2011-05-16 10:40:00,21.93,21.95,21.92,21.93,32200.0,15.8185,15.833,15.8113,15.8185,32200.0
2011-05-16 10:50:00,21.93,21.93,21.82,21.86,55000.0,15.8185,15.8185,15.7392,15.7681,55000.0
2011-05-16 11:00:00,21.87,21.96,21.85,21.93,43000.0,15.7753,15.8402,15.7608,15.8185,43000.0
2011-05-16 11:10:00,21.93,21.95,21.91,21.93,59600.0,15.8185,15.833,15.8041,15.8185,59600.0
2011-05-16 11:20:00,21.93,21.96,21.92,21.96,30000.0,15.8185,15.8402,15.8113,15.8402,30000.0
2011-05-16 11:30:00,21.95,21.96,21.92,21.95,60200.0,15.833,15.8402,15.8113,15.833,60200.0
2011-05-16 11:40:00,21.95,21.96,21.79,21.79,129600.0,15.833,15.8402,15.7176,15.7176,129600.0
2011-05-16 11:50:00,21.8,21.8,21.75,21.75,61000.0,15.7248,15.7248,15.6887,15.6887,61000.0
2011-05-16 12:00:00,21.75,21.75,21.68,21.72,45000.0,15.6887,15.6887,15.6382,15.6671,45000.0
2011-05-16 12:10:00,21.72,21.73,21.7,21.73,86200.0,15.6671,15.6743,15.6526,15.6743,86200.0
2011-05-16 12:20:00,21.73,21.76,21.71,21.75,66200.0,15.6743,15.6959,15.6599,15.6887,66200.0
2011-05-16 12:30:00,21.76,21.81,21.76,21.8,29600.0,15.6959,15.732,15.6959,15.7248,29600.0
2011-05-16 12:40:00,21.8,21.83,21.79,21.79,33000.0,15.7248,15.7464,15.7176,15.7176,33000.0
2011-05-16 12:50:00,21.79,21.81,21.74,21.75,53400.0,15.7176,15.732,15.6815,15.6887,53400.0
2011-05-16 13:00:00,21.76,21.76,21.7,21.71,52400.0,15.6959,15.6959,15.6526,15.6599,52400.0
2011-05-16 13:10:00,21.71,21.71,21.65,21.66,88000.0,15.6599,15.6599,15.6166,15.6238,88000.0
2011-05-16 13:20:00,21.66,21.66,21.61,21.64,84400.0,15.6238,15.6238,15.5877,15.6094,84400.0
2011-05-16 13:30:00,21.64,21.7,21.64,21.69,37400.0,15.6094,15.6526,15.6094,15.6454,37400.0
2011-05-16 13:40:00,21.69,21.71,21.67,21.71,40600.0,15.6454,15.6599,15.631,15.6599,40600.0
2011-05-16 13:50:00,21.71,21.73,21.67,21.67,42400.0,15.6599,15.6743,15.631,15.631,42400.0
2011-05-16 14:00:00,21.67,21.78,21.66,21.77,89000.0,15.631,15.7103,15.6238,15.7031,89000.0
2011-05-16 14:10:00,21.77,21.78,21.75,21.77,47000.0,15.7031,15.7103,15.6887,15.7031,47000.0
2011-05-16 14:20:00,21.76,21.78,21.74,21.75,26200.0,15.6959,15.7103,15.6815,15.6887,26200.0
2011-05-16 14:30:00,21.75,21.78,21.71,21.74,39800.0,15.6887,15.7103,15.6599,15.6815,39800.0
2011-05-16 14:40:00,21.73,21.75,21.72,21.75,37000.0,15.6743,15.6887,15.6671,15.6887,37000.0
2011-05-16 14:50:00,21.75,21.76,21.72,21.75,42800.0,15.6887,15.6959,15.6671,15.6887,42800.0
2011-05-16 15:00:00,21.75,21.77,21.74,21.75,45200.0,15.6887,15.7031,15.6815,15.6887,45200.0
2011-05-16 15:10:00,21.75,21.75,21.68,21.68,62600.0,15.6887,15.6887,15.6382,15.6382,62600.0
2011-05-16 15:20:00,21.68,21.68,21.62,21.62,130200.0,15.6382,15.6382,15.5949,15.5949,130200.0
2011-05-16 15:30:00,21.62,21.65,21.61,21.64,107400.0,15.5949,15.6166,15.5877,15.6094,107400.0
2011-05-16 15:40:00,21.64,21.65,21.61,21.65,111800.0,15.6094,15.6166,15.5877,15.6166,111800.0
2011-05-16 15:50:00,21.65,21.68,21.63,21.67,269200.0,15.6166,15.6382,15.6022,15.631,269200.0
2011-05-17 09:30:00,21.53,21.53,21.42,21.5,56400.0,15.53,15.53,15.4507,15.5084,56400.0
2011-05-17 09:40:00,21.48,21.53,21.41,21.43,56000.0,15.494,15.53,15.4435,15.4579,56000.0
2011-05-17 09:50:00,21.44,21.49,21.44,21.46,42200.0,15.4651,15.5012,15.4651,15.4795,42200.0
2011-05-17 10:00:00,21.46,21.61,21.45,21.59,92400.0,15.4795,15.5877,15.4723,15.5733,92400.0
2011-05-17 10:10:00,21.6,21.81,21.6,21.79,107200.0,15.5805,15.732,15.5805,15.7176,107200.0
2011-05-17 10:20:00,21.8,21.83,21.74,21.8,67200.0,15.7248,15.7464,15.6815,15.7248,67200.0
2011-05-17 10:30:00,21.79,21.79,21.69,21.72,68000.0,15.7176,15.7176,15.6454,15.6671,68000.0
2011-05-17 10:40:00,21.72,21.73,21.6,21.61,49600.0,15.6671,15.6743,15.5805,15.5877,49600.0
2011-05-17 10:50:00,21.61,21.68,21.59,21.61,46400.0,15.5877,15.6382,15.5733,15.5877,46400.0
2011-05-17 11:00:00,21.62,21.65,21.52,21.56,121600.0,15.5949,15.6166,15.5228,15.5517,121600.0
2011-05-17 11:10:00,21.56,21.63,21.55,21.63,70000.0,15.5517,15.6022,15.5444,15.6022,70000.0
2011-05-17 11:20:00,21.63,21.65,21.57,21.61,66000.0,15.6022,15.6166,15.5589,15.5877,66000.0
2011-05-17 11:30:00,21.61,21.65,21.57,21.59,98600.0,15.5877,15.6166,15.5589,15.5733,98600.0
2011-05-17 11:40:00,21.59,21.61,21.57,21.61,35800.0,15.5733,15.5877,15.5589,15.5877,35800.0
2011-05-17 11:50:00,21.61,21.61,21.55,21.56,38600.0,15.5877,15.5877,15.5444,15.5517,38600.0
2011-05-17 12:00:00,21.55,21.56,21.51,21.53,28600.0,15.5444,15.5517,15.5156,15.53,28600.0
2011-05-17 12:10:00,21.53,21.59,21.52,21.55,37600.0,15.53,15.5733,15.5228,15.5444,37600.0
2011-05-17 12:20:00,21.56,21.63,21.55,21.63,25000.0,15.5517,15.6022,15.5444,15.6022,25000.0
2011-05-17 12:30:00,21.62,21.68,21.61,21.64,36000.0,15.5949,15.6382,15.5877,15.6094,36000.0
2011-05-17 12:40:00,21.64,21.68,21.6,21.63,122000.0,15.6094,15.6382,15.5805,15.6022,122000.0
2011-05-17 12:50:00,21.63,21.69,21.6,21.68,81600.0,15.6022,15.6454,15.5805,15.6382,81600.0
2011-05-17 13:00:00,21.68,21.75,21.68,21.73,60400.0,15.6382,15.6887,15.6382,15.6743,60400.0
2011-05-17 13:10:00,21.73,21.77,21.72,21.74,28400.0,15.6743,15.7031,15.6671,15.6815,28400.0
2011-05-17 13:20:00,21.74,21.74,21.71,21.74,19200.0,15.6815,15.6815,15.6599,15.6815,19200.0
2011-05-17 13:30:00,21.73,21.75,21.7,21.71,58400.0,15.6743,15.6887,15.6526,15.6599,58400.0
2011-05-17 13:40:00,21.71,21.71,21.66,21.66,40200.0,15.6599,15.6599,15.6238,15.6238,40200.0
2011-05-17 13:50:00,21.66,21.68,21.61,21.61,76600.0,15.6238,15.6382,15.5877,15.5877,76600.0
2011-05-17 14:00:00,21.62,21.67,21.61,21.62,40400.0,15.5949,15.631,15.5877,15.5949,40400.0
2011-05-17 14:10:00,21.62,21.66,21.62,21.63,22600.0,15.5949,15.6238,15.5949,15.6022,22600.0
2011-05-17 14:20:00,21.63,21.64,21.55,21.59,54200.0,15.6022,15.6094,15.5444,15.5733,54200.0
2011-05-17 14:30:00,21.59,21.59,21.5,21.55,63400.0,15.5733,15.5733,15.5084,15.5444,63400.0
2011-05-17 14:40:00,21.54,21.54,21.48,21.52,31200.0,15.5372,15.5372,15.494,15.5228,31200.0
2011-05-17 14:50:00,21.53,21.6,21.53,21.59,36600.0,15.53,15.5805,15.53,15.5733,36600.0
2011-05-17 15:00:00,21.59,21.59,21.55,21.57,45400.0,15.5733,15.5733,15.5444,15.5589,45400.0
2011-05-17 15:10:00,21.56,21.58,21.54,21.57,69600.0,15.5517,15.5661,15.5372,15.5589,69600.0
2011-05-17 15:20:00,21.56,21.58,21.51,21.52,108400.0,15.5517,15.5661,15.5156,15.5228,108400.0
2011-05-17 15:30:00,21.52,21.57,21.51,21.55,89400.0,15.5228,15.5589,15.5156,15.5444,89400.0
2011-05-17 15:40:00,21.55,21.58,21.53,21.57,92800.0,15.5444,15.5661,15.53,15.5589,92800.0
2011-05-17 15:50:00,21.57,21.58,21.53,21.57,173200.0,15.5589,15.5661,15.53,15.5589,173200.0
2011-05-18 09:30:00,21.54,21.54,21.39,21.4,37800.0,15.5372,15.5372,15.429,15.4362,37800.0
2011-05-18 09:40:00,21.41,21.44,21.28,21.33,128200.0,15.4435,15.4651,15.3497,15.3858,128200.0
2011-05-18 09:50:00,21.33,21.33,21.13,21.16,262400.0,15.3858,15.3858,15.2415,15.2631,262400.0
2011-05-18 10:00:00,21.17,21.38,21.14,21.38,280800.0,15.2703,15.4218,15.2487,15.4218,280800.0
2011-05-18 10:10:00,21.36,21.39,21.24,21.31,98000.0,15.4074,15.429,15.3208,15.3713,98000.0
2011-05-18 10:20:00,21.32,21.33,21.23,21.29,136200.0,15.3785,15.3858,15.3136,15.3569,136200.0
2011-05-18 10:30:00,21.29,21.35,21.26,21.27,105600.0,15.3569,15.4002,15.3353,15.3425,105600.0
2011-05-18 10:40:00,21.27,21.35,21.25,21.32,89800.0,15.3425,15.4002,15.328,15.3785,89800.0
2011-05-18 10:50:00,21.32,21.34,21.25,21.29,64200.0,15.3785,15.393,15.328,15.3569,64200.0
2011-05-18 11:00:00,21.29,21.32,21.29,21.3,70400.0,15.3569,15.3785,15.3569,15.3641,70400.0
2011-05-18 11:10:00,21.29,21.3,21.25,21.29,73600.0,15.3569,15.3641,15.328,15.3569,73600.0
2011-05-18 11:20:00,21.28,21.28,21.21,21.24,88200.0,15.3497,15.3497,15.2992,15.3208,88200.0
2011-05-18 11:30:00,21.23,21.25,21.23,21.24,26000.0,15.3136,15.328,15.3136,15.3208,26000.0
2011-05-18 11:40:00,21.24,21.27,21.23,21.25,51200.0,15.3208,15.3425,15.3136,15.328,51200.0
2011-05-18 11:50:00,21.25,21.29,21.25,21.28,22400.0,15.328,15.3569,15.328,15.3497,22400.0
2011-05-18 12:00:00,21.28,21.29,21.23,21.24,40600.0,15.3497,15.3569,15.3136,15.3208,40600.0
2011-05-18 12:10:00,21.25,21.25,21.25,21.25,38200.0,15.328,15.328,15.328,15.328,38200.0
2011-05-18 12:20:00,21.25,21.26,21.25,21.25,68200.0,15.328,15.3353,15.328,15.328,68200.0
2011-05-18 12:30:00,21.25,21.27,21.25,21.25,55800.0,15.328,15.3425,15.328,15.328,55800.0
2011-05-18 12:40:00,21.25,21.25,21.24,21.25,41400.0,15.328,15.328,15.3208,15.328,41400.0
2011-05-18 12:50:00,21.25,21.26,21.24,21.25,80800.0,15.328,15.3353,15.3208,15.328,80800.0
2011-05-18 13:00:00,21.25,21.31,21.25,21.3,131800.0,15.328,15.3713,15.328,15.3641,131800.0
2011-05-18 13:10:00,21.3,21.31,21.28,21.29,93600.0,15.3641,15.3713,15.3497,15.3569,93600.0
2011-05-18 13:20:00,21.3,21.38,21.29,21.33,212400.0,15.3641,15.4218,15.3569,15.3858,212400.0
2011-05-18 13:30:00,21.34,21.51,21.33,21.48,191800.0,15.393,15.5156,15.3858,15.494,191800.0
2011-05-18 13:40:00,21.49,21.57,21.48,21.55,80600.0,15.5012,15.5589,15.494,15.5444,80600.0
2011-05-18 13:50:00,21.55,21.55,21.46,21.47,161400.0,15.5444,15.5444,15.4795,15.4867,161400.0
2011-05-18 14:00:00,21.47,21.56,21.45,21.54,176800.0,15.4867,15.5517,15.4723,15.5372,176800.0
2011-05-18 14:10:00,21.54,21.55,21.46,21.47,80000.0,15.5372,15.5444,15.4795,15.4867,80000.0
2011-05-18 14:20:00,21.47,21.49,21.46,21.47,116000.0,15.4867,15.5012,15.4795,15.4867,116000.0
2011-05-18 14:30:00,21.47,21.49,21.38,21.4,82800.0,15.4867,15.5012,15.4218,15.4362,82800.0
2011-05-18 14:40:00,21.39,21.46,21.39,21.43,90800.0,15.429,15.4795,15.429,15.4579,90800.0
2011-05-18 14:50:00,21.42,21.49,21.42,21.47,154200.0,15.4507,15.5012,15.4507,15.4867,154200.0
2011-05-18 15:00:00,21.47,21.64,21.47,21.55,210800.0,15.4867,15.6094,15.4867,15.5444,210800.0
2011-05-18 15:10:00,21.55,21.62,21.54,21.62,163600.0,15.5444,15.5949,15.5372,15.5949,163600.0
2011-05-18 15:20:00,21.62,21.75,21.61,21.75,138000.0,15.5949,15.6887,15.5877,15.6887,138000.0
2011-05-18 15:30:00,21.76,21.76,21.65,21.67,134000.0,15.6959,15.6959,15.6166,15.631,134000.0
2011-05-18 15:40:00,21.67,21.8,21.66,21.73,233200.0,15.631,15.7248,15.6238,15.6743,233200.0
2011-05-18 15:50:00,21.73,21.73,21.58,21.63,482200.0,15.6743,15.6743,15.5661,15.6022,482200.0
2011-05-19 09:30:00,21.4,21.4,20.89,20.95,785400.0,15.4362,15.4362,15.0684,15.1117,785400.0
2011-05-19 09:40:00,20.96,21.02,20.64,20.68,891200.0,15.1189,15.1621,14.888,14.9169,891200.0
2011-05-19 09:50:00,20.68,20.89,20.65,20.78,521400.0,14.9169,15.0684,14.8953,14.989,521400.0
2011-05-19 10:00:00,20.77,20.92,20.64,20.89,515000.0,14.9818,15.09,14.888,15.0684,515000.0
2011-05-19 10:10:00,20.89,20.97,20.64,20.73,622200.0,15.0684,15.1261,14.888,14.953,622200.0
2011-05-19 10:20:00,20.73,20.73,20.45,20.54,499200.0,14.953,14.953,14.751,14.8159,499200.0
2011-05-19 10:30:00,20.55,20.64,20.42,20.5,520800.0,14.8231,14.888,14.7294,14.7871,520800.0
2011-05-19 10:40:00,20.48,20.5,20.27,20.29,618200.0,14.7726,14.7871,14.6212,14.6356,618200.0
2011-05-19 10:50:00,20.29,20.36,20.13,20.18,668400.0,14.6356,14.6861,14.5202,14.5562,668400.0
2011-05-19 11:00:00,20.16,20.28,20.13,20.24,547000.0,14.5418,14.6284,14.5202,14.5995,547000.0
2011-05-19 11:10:00,20.24,20.35,20.23,20.28,374200.0,14.5995,14.6789,14.5923,14.6284,374200.0
2011-05-19 11:20:00,20.28,20.47,20.27,20.44,464200.0,14.6284,14.7654,14.6212,14.7438,464200.0
2011-05-19 11:30:00,20.43,20.5,20.37,20.38,302600.0,14.7366,14.7871,14.6933,14.7005,302600.0
2011-05-19 11:40:00,20.37,20.38,20.18,20.21,402000.0,14.6933,14.7005,14.5562,14.5779,402000.0
2011-05-19 11:50:00,20.22,20.22,20.06,20.08,181800.0,14.5851,14.5851,14.4697,14.4841,181800.0
2011-05-19 12:00:00,20.06,20.2,20.06,20.17,224400.0,14.4697,14.5707,14.4697,14.549,224400.0
2011-05-19 12:10:00,20.16,20.25,20.14,20.23,111400.0,14.5418,14.6067,14.5274,14.5923,111400.0
2011-05-19 12:20:00,20.24,20.46,20.23,20.46,360200.0,14.5995,14.7582,14.5923,14.7582,360200.0
2011-05-19 12:30:00,20.47,20.48,20.36,20.42,212400.0,14.7654,14.7726,14.6861,14.7294,212400.0
2011-05-19 12:40:00,20.42,20.46,20.38,20.43,122000.0,14.7294,14.7582,14.7005,14.7366,122000.0
2011-05-19 12:50:00,20.43,20.5,20.43,20.5,348600.0,14.7366,14.7871,14.7366,14.7871,348600.0
2011-05-19 13:00:00,20.5,20.55,20.42,20.45,338400.0,14.7871,14.8231,14.7294,14.751,338400.0
2011-05-19 13:10:00,20.46,20.6,20.45,20.56,235800.0,14.7582,14.8592,14.751,14.8303,235800.0
2011-05-19 13:20:00,20.56,20.62,20.55,20.61,392000.0,14.8303,14.8736,14.8231,14.8664,392000.0
2011-05-19 13:30:00,20.6,20.63,20.49,20.5,139400.0,14.8592,14.8808,14.7798,14.7871,139400.0
2011-05-19 13:40:00,20.5,20.54,20.44,20.53,147200.0,14.7871,14.8159,14.7438,14.8087,147200.0
2011-05-19 13:50:00,20.52,20.58,20.49,20.56,120800.0,14.8015,14.8448,14.7798,14.8303,120800.0
2011-05-19 14:00:00,20.56,20.56,20.45,20.45,123800.0,14.8303,14.8303,14.751,14.751,123800.0
2011-05-19 14:10:00,20.45,20.52,20.43,20.45,208000.0,14.751,14.8015,14.7366,14.751,208000.0
2011-05-19 14:20:00,20.45,20.52,20.45,20.5,184600.0,14.751,14.8015,14.751,14.7871,184600.0
2011-05-19 14:30:00,20.5,20.58,20.49,20.53,186600.0,14.7871,14.8448,14.7798,14.8087,186600.0
2011-05-19 14:40:00,20.54,20.57,20.52,20.55,291600.0,14.8159,14.8376,14.8015,14.8231,291600.0
2011-05-19 14:50:00,20.54,20.57,20.49,20.53,438400.0,14.8159,14.8376,14.7798,14.8087,438400.0
2011-05-19 15:00:00,20.53,20.56,20.52,20.53,179600.0,14.8087,14.8303,14.8015,14.8087,179600.0
2011-05-19 15:10:00,20.53,20.59,20.52,20.57,537200.0,14.8087,14.852,14.8015,14.8376,537200.0
2011-05-19 15:20:00,20.57,20.63,20.56,20.59,281200.0,14.8376,14.8808,14.8303,14.852,281200.0
2011-05-19 15:30:00,20.59,20.6,20.49,20.54,330600.0,14.852,14.8592,14.7798,14.8159,330600.0
2011-05-19 15:40:00,20.54,20.61,20.52,20.54,452200.0,14.8159,14.8664,14.8015,14.8159,452200.0
2011-05-19 15:50:00,20.54,20.74,20.54,20.6,669800.0,14.8159,14.9602,14.8159,14.8592,669800.0
2011-05-20 09:30:00,20.49,20.49,20.3,20.41,115600.0,14.7798,14.7798,14.6428,14.7221,115600.0
2011-05-20 09:40:00,20.41,20.43,20.21,20.28,118000.0,14.7221,14.7366,14.5779,14.6284,118000.0
2011-05-20 09:50:00,20.27,20.28,20.1,20.1,124800.0,14.6212,14.6284,14.4985,14.4985,124800.0
2011-05-20 10:00:00,20.1,20.23,20.08,20.17,196400.0,14.4985,14.5923,14.4841,14.549,196400.0
2011-05-20 10:10:00,20.17,20.18,20.11,20.14,127200.0,14.549,14.5562,14.5057,14.5274,127200.0
2011-05-20 10:20:00,20.14,20.17,20.06,20.09,194200.0,14.5274,14.549,14.4697,14.4913,194200.0
2011-05-20 10:30:00,20.09,20.1,20.02,20.03,123000.0,14.4913,14.4985,14.4408,14.448,123000.0
2011-05-20 10:40:00,20.03,20.04,19.96,19.97,166400.0,14.448,14.4553,14.3975,14.4048,166400.0
2011-05-20 10:50:00,19.97,20.03,19.91,19.93,121800.0,14.4048,14.448,14.3615,14.3759,121800.0
2011-05-20 11:00:00,19.92,19.99,19.92,19.97,120000.0,14.3687,14.4192,14.3687,14.4048,120000.0
2011-05-20 11:10:00,19.98,20.02,19.94,19.99,72400.0,14.412,14.4408,14.3831,14.4192,72400.0
2011-05-20 11:20:00,19.99,20.0,19.95,19.98,64000.0,14.4192,14.4264,14.3903,14.412,64000.0
2011-05-20 11:30:00,19.97,20.02,19.97,20.0,76200.0,14.4048,14.4408,14.4048,14.4264,76200.0
2011-05-20 11:40:00,19.99,20.01,19.99,19.99,111400.0,14.4192,14.4336,14.4192,14.4192,111400.0
2011-05-20 11:50:00,19.99,19.99,19.95,19.96,46600.0,14.4192,14.4192,14.3903,14.3975,46600.0
2011-05-20 12:00:00,19.96,20.0,19.93,19.93,77600.0,14.3975,14.4264,14.3759,14.3759,77600.0
2011-05-20 12:10:00,19.93,20.01,19.93,20.0,119000.0,14.3759,14.4336,14.3759,14.4264,119000.0
2011-05-20 12:20:00,20.01,20.06,20.0,20.06,117200.0,14.4336,14.4697,14.4264,14.4697,117200.0
2011-05-20 12:30:00,20.06,20.08,20.04,20.07,167800.0,14.4697,14.4841,14.4553,14.4769,167800.0
2011-05-20 12:40:00,20.06,20.13,20.05,20.07,211600.0,14.4697,14.5202,14.4625,14.4769,211600.0
2011-05-20 12:50:00,20.08,20.08,20.03,20.04,68800.0,14.4841,14.4841,14.448,14.4553,68800.0
2011-05-20 13:00:00,20.04,20.11,20.04,20.1,81400.0,14.4553,14.5057,14.4553,14.4985,81400.0
2011-05-20 13:10:00,20.1,20.12,20.04,20.12,105000.0,14.4985,14.513,14.4553,14.513,105000.0
2011-05-20 13:20:00,20.11,20.11,20.04,20.04,96400.0,14.5057,14.5057,14.4553,14.4553,96400.0
2011-05-20 13:30:00,20.04,20.07,20.04,20.05,82000.0,14.4553,14.4769,14.4553,14.4625,82000.0
2011-05-20 13:40:00,20.05,20.06,20.0,20.0,57000.0,14.4625,14.4697,14.4264,14.4264,57000.0
2011-05-20 13:50:00,20.0,20.04,19.99,20.03,59600.0,14.4264,14.4553,14.4192,14.448,59600.0
2011-05-20 14:00:00,20.03,20.05,20.03,20.03,51800.0,14.448,14.4625,14.448,14.448,51800.0
2011-05-20 14:10:00,20.03,20.06,20.02,20.05,86600.0,14.448,14.4697,14.4408,14.4625,86600.0
2011-05-20 14:20:00,20.05,20.1,20.05,20.06,77600.0,14.4625,14.4985,14.4625,14.4697,77600.0
2011-05-20 14:30:00,20.06,20.09,20.06,20.09,98600.0,14.4697,14.4913,14.4697,14.4913,98600.0
2011-05-20 14:40:00,20.09,20.15,20.08,20.12,110800.0,14.4913,14.5346,14.4841,14.513,110800.0
2011-05-20 14:50:00,20.13,20.16,20.05,20.05,82400.0,14.5202,14.5418,14.4625,14.4625,82400.0
2011-05-20 15:00:00,20.06,20.14,20.05,20.14,93800.0,14.4697,14.5274,14.4625,14.5274,93800.0
2011-05-20 15:10:00,20.13,20.14,20.1,20.11,63600.0,14.5202,14.5274,14.4985,14.5057,63600.0
2011-05-20 15:20:00,20.11,20.11,20.08,20.09,69200.0,14.5057,14.5057,14.4841,14.4913,69200.0
2011-05-20 15:30:00,20.09,20.13,20.07,20.1,116800.0,14.4913,14.5202,14.4769,14.4985,116800.0
2011-05-20 15:40:00,20.11,20.11,20.05,20.07,172600.0,14.5057,14.5057,14.4625,14.4769,172600.0
2011-05-20 15:50:00,20.07,20.08,19.99,20.02,402200.0,14.4769,14.4841,14.4192,14.4408,402200.0
2011-05-23 09:30:00,19.64,19.69,19.52,19.55,271200.0,14.1667,14.2028,14.0802,14.1018,271200.0
2011-05-23 09:40:00,19.54,19.55,19.46,19.5,165600.0,14.0946,14.1018,14.0369,14.0657,165600.0
2011-05-23 09:50:00,19.5,19.59,19.5,19.58,81000.0,14.0657,14.1307,14.0657,14.1234,81000.0
2011-05-23 10:00:00,19.58,19.71,19.57,19.68,72200.0,14.1234,14.2172,14.1162,14.1956,72200.0
2011-05-23 10:10:00,19.68,19.7,19.65,19.65,75400.0,14.1956,14.21,14.1739,14.1739,75400.0
2011-05-23 10:20:00,19.64,19.67,19.61,19.66,102600.0,14.1667,14.1884,14.1451,14.1812,102600.0
2011-05-23 10:30:00,19.66,19.73,19.65,19.68,89200.0,14.1812,14.2316,14.1739,14.1956,89200.0
2011-05-23 10:40:00,19.67,19.68,19.6,19.6,66600.0,14.1884,14.1956,14.1379,14.1379,66600.0
2011-05-23 10:50:00,19.59,19.65,19.59,19.61,116800.0,14.1307,14.1739,14.1307,14.1451,116800.0
2011-05-23 11:00:00,19.61,19.63,19.59,19.62,88400.0,14.1451,14.1595,14.1307,14.1523,88400.0
2011-05-23 11:10:00,19.62,19.64,19.59,19.61,86200.0,14.1523,14.1667,14.1307,14.1451,86200.0
2011-05-23 11:20:00,19.61,19.71,19.61,19.68,130200.0,14.1451,14.2172,14.1451,14.1956,130200.0
2011-05-23 11:30:00,19.69,19.69,19.61,19.66,62800.0,14.2028,14.2028,14.1451,14.1812,62800.0
2011-05-23 11:40:00,19.65,19.66,19.63,19.65,80400.0,14.1739,14.1812,14.1595,14.1739,80400.0
2011-05-23 11:50:00,19.66,19.68,19.63,19.64,56600.0,14.1812,14.1956,14.1595,14.1667,56600.0
2011-05-23 12:00:00,19.64,19.7,19.63,19.68,115200.0,14.1667,14.21,14.1595,14.1956,115200.0
2011-05-23 12:10:00,19.68,19.68,19.64,19.67,73600.0,14.1956,14.1956,14.1667,14.1884,73600.0
2011-05-23 12:20:00,19.67,19.68,19.65,19.68,52600.0,14.1884,14.1956,14.1739,14.1956,52600.0
2011-05-23 12:30:00,19.68,19.71,19.66,19.68,32600.0,14.1956,14.2172,14.1812,14.1956,32600.0
2011-05-23 12:40:00,19.67,19.71,19.66,19.68,48600.0,14.1884,14.2172,14.1812,14.1956,48600.0
2011-05-23 12:50:00,19.68,19.69,19.66,19.68,27000.0,14.1956,14.2028,14.1812,14.1956,27000.0
2011-05-23 13:00:00,19.68,19.68,19.64,19.67,45800.0,14.1956,14.1956,14.1667,14.1884,45800.0
2011-05-23 13:10:00,19.66,19.68,19.66,19.68,40800.0,14.1812,14.1956,14.1812,14.1956,40800.0
2011-05-23 13:20:00,19.68,19.7,19.64,19.64,57600.0,14.1956,14.21,14.1667,14.1667,57600.0
2011-05-23 13:30:00,19.64,19.68,19.63,19.67,57400.0,14.1667,14.1956,14.1595,14.1884,57400.0
2011-05-23 13:40:00,19.66,19.69,19.65,19.69,28800.0,14.1812,14.2028,14.1739,14.2028,28800.0
2011-05-23 13:50:00,19.68,19.71,19.66,19.68,47800.0,14.1956,14.2172,14.1812,14.1956,47800.0
2011-05-23 14:00:00,19.68,19.71,19.66,19.71,72200.0,14.1956,14.2172,14.1812,14.2172,72200.0
2011-05-23 14:10:00,19.71,19.74,19.7,19.72,52200.0,14.2172,14.2389,14.21,14.2244,52200.0
2011-05-23 14:20:00,19.72,19.74,19.7,19.7,59800.0,14.2244,14.2389,14.21,14.21,59800.0
2011-05-23 14:30:00,19.71,19.74,19.7,19.72,62000.0,14.2172,14.2389,14.21,14.2244,62000.0
2011-05-23 14:40:00,19.72,19.74,19.7,19.7,97200.0,14.2244,14.2389,14.21,14.21,97200.0
2011-05-23 14:50:00,19.7,19.73,19.7,19.71,67600.0,14.21,14.2316,14.21,14.2172,67600.0
2011-05-23 15:00:00,19.71,19.73,19.67,19.67,100800.0,14.2172,14.2316,14.1884,14.1884,100800.0
2011-05-23 15:10:00,19.67,19.68,19.64,19.65,136600.0,14.1884,14.1956,14.1667,14.1739,136600.0
2011-05-23 15:20:00,19.65,19.65,19.63,19.65,143000.0,14.1739,14.1739,14.1595,14.1739,143000.0
2011-05-23 15:30:00,19.64,19.65,19.61,19.62,174600.0,14.1667,14.1739,14.1451,14.1523,174600.0
2011-05-23 15:40:00,19.61,19.64,19.59,19.62,242400.0,14.1451,14.1667,14.1307,14.1523,242400.0
2011-05-23 15:50:00,19.61,19.63,19.61,19.63,369600.0,14.1451,14.1595,14.1451,14.1595,369600.0
2011-05-24 09:30:00,19.64,19.69,19.49,19.59,103400.0,14.1667,14.2028,14.0585,14.1307,103400.0
2011-05-24 09:40:00,19.59,19.69,19.5,19.68,50800.0,14.1307,14.2028,14.0657,14.1956,50800.0
2011-05-24 09:50:00,19.68,19.71,19.64,19.7,58600.0,14.1956,14.2172,14.1667,14.21,58600.0
2011-05-24 10:00:00,19.7,19.74,19.66,19.7,81000.0,14.21,14.2389,14.1812,14.21,81000.0
2011-05-24 10:10:00,19.71,19.8,19.71,19.78,109200.0,14.2172,14.2821,14.2172,14.2677,109200.0
2011-05-24 10:20:00,19.76,19.79,19.68,19.69,55400.0,14.2533,14.2749,14.1956,14.2028,55400.0
2011-05-24 10:30:00,19.69,19.72,19.66,19.67,72400.0,14.2028,14.2244,14.1812,14.1884,72400.0
2011-05-24 10:40:00,19.67,19.7,19.66,19.68,42600.0,14.1884,14.21,14.1812,14.1956,42600.0
2011-05-24 10:50:00,19.68,19.68,19.64,19.67,80600.0,14.1956,14.1956,14.1667,14.1884,80600.0
2011-05-24 11:00:00,19.67,19.68,19.64,19.66,80200.0,14.1884,14.1956,14.1667,14.1812,80200.0
2011-05-24 11:10:00,19.66,19.67,19.59,19.6,49000.0,14.1812,14.1884,14.1307,14.1379,49000.0
2011-05-24 11:20:00,19.6,19.6,19.5,19.5,103400.0,14.1379,14.1379,14.0657,14.0657,103400.0
2011-05-24 11:30:00,19.5,19.56,19.46,19.47,98400.0,14.0657,14.109,14.0369,14.0441,98400.0
2011-05-24 11:40:00,19.47,19.48,19.39,19.45,77400.0,14.0441,14.0513,13.9864,14.0297,77400.0
2011-05-24 11:50:00,19.45,19.45,19.43,19.45,17200.0,14.0297,14.0297,14.0152,14.0297,17200.0
2011-05-24 12:00:00,19.44,19.46,19.43,19.46,33800.0,14.0225,14.0369,14.0152,14.0369,33800.0
2011-05-24 12:10:00,19.45,19.47,19.44,19.44,33200.0,14.0297,14.0441,14.0225,14.0225,33200.0
2011-05-24 12:20:00,19.45,19.45,19.42,19.43,27600.0,14.0297,14.0297,14.008,14.0152,27600.0
2011-05-24 12:30:00,19.43,19.45,19.42,19.45,54400.0,14.0152,14.0297,14.008,14.0297,54400.0
2011-05-24 12:40:00,19.45,19.46,19.42,19.43,45600.0,14.0297,14.0369,14.008,14.0152,45600.0
2011-05-24 12:50:00,19.43,19.45,19.43,19.43,40000.0,14.0152,14.0297,14.0152,14.0152,40000.0
2011-05-24 13:00:00,19.43,19.46,19.43,19.44,34400.0,14.0152,14.0369,14.0152,14.0225,34400.0
2011-05-24 13:10:00,19.44,19.45,19.4,19.41,49200.0,14.0225,14.0297,13.9936,14.0008,49200.0
2011-05-24 13:20:00,19.41,19.43,19.4,19.43,56600.0,14.0008,14.0152,13.9936,14.0152,56600.0
2011-05-24 13:30:00,19.42,19.42,19.39,19.41,45200.0,14.008,14.008,13.9864,14.0008,45200.0
2011-05-24 13:40:00,19.41,19.41,19.34,19.35,85600.0,14.0008,14.0008,13.9503,13.9575,85600.0
2011-05-24 13:50:00,19.35,19.38,19.35,19.36,51800.0,13.9575,13.9792,13.9575,13.9648,51800.0
2011-05-24 14:00:00,19.36,19.39,19.35,19.39,64400.0,13.9648,13.9864,13.9575,13.9864,64400.0
2011-05-24 14:10:00,19.38,19.39,19.36,19.37,61200.0,13.9792,13.9864,13.9648,13.972,61200.0
2011-05-24 14:20:00,19.38,19.42,19.36,19.4,155800.0,13.9792,14.008,13.9648,13.9936,155800.0
2011-05-24 14:30:00,19.41,19.45,19.39,19.44,215000.0,14.0008,14.0297,13.9864,14.0225,215000.0
2011-05-24 14:40:00,19.43,19.5,19.43,19.48,183400.0,14.0152,14.0657,14.0152,14.0513,183400.0
2011-05-24 14:50:00,19.48,19.5,19.42,19.49,145800.0,14.0513,14.0657,14.008,14.0585,145800.0
2011-05-24 15:00:00,19.5,19.53,19.49,19.5,119200.0,14.0657,14.0874,14.0585,14.0657,119200.0
2011-05-24 15:10:00,19.5,19.57,19.5,19.55,138600.0,14.0657,14.1162,14.0657,14.1018,138600.0
2011-05-24 15:20:00,19.55,19.58,19.5,19.5,104800.0,14.1018,14.1234,14.0657,14.0657,104800.0
2011-05-24 15:30:00,19.5,19.55,19.48,19.52,206600.0,14.0657,14.1018,14.0513,14.0802,206600.0
2011-05-24 15:40:00,19.52,19.52,19.47,19.49,202200.0,14.0802,14.0802,14.0441,14.0585,202200.0
2011-05-24 15:50:00,19.49,19.5,19.43,19.5,408800.0,14.0585,14.0657,14.0152,14.0657,408800.0
2011-05-25 09:30:00,19.34,19.39,19.29,19.36,77200.0,13.9503,13.9864,13.9143,13.9648,77200.0
2011-05-25 09:40:00,19.38,19.48,19.38,19.4,60200.0,13.9792,14.0513,13.9792,13.9936,60200.0
2011-05-25 09:50:00,19.4,19.45,19.38,19.43,37200.0,13.9936,14.0297,13.9792,14.0152,37200.0
2011-05-25 10:00:00,19.43,19.48,19.42,19.45,100200.0,14.0152,14.0513,14.008,14.0297,100200.0
2011-05-25 10:10:00,19.45,19.48,19.43,19.45,125800.0,14.0297,14.0513,14.0152,14.0297,125800.0
2011-05-25 10:20:00,19.45,19.56,19.45,19.53,142600.0,14.0297,14.109,14.0297,14.0874,142600.0
2011-05-25 10:30:00,19.53,19.57,19.52,19.54,41200.0,14.0874,14.1162,14.0802,14.0946,41200.0
2011-05-25 10:40:00,19.54,19.58,19.49,19.5,38800.0,14.0946,14.1234,14.0585,14.0657,38800.0
2011-05-25 10:50:00,19.5,19.53,19.5,19.51,31400.0,14.0657,14.0874,14.0657,14.073,31400.0
2011-05-25 11:00:00,19.5,19.57,19.5,19.56,64200.0,14.0657,14.1162,14.0657,14.109,64200.0
2011-05-25 11:10:00,19.56,19.61,19.55,19.61,53400.0,14.109,14.1451,14.1018,14.1451,53400.0
2011-05-25 11:20:00,19.61,19.64,19.59,19.62,68200.0,14.1451,14.1667,14.1307,14.1523,68200.0
2011-05-25 11:30:00,19.61,19.65,19.6,19.61,51800.0,14.1451,14.1739,14.1379,14.1451,51800.0
2011-05-25 11:40:00,19.61,19.65,19.61,19.65,53800.0,14.1451,14.1739,14.1451,14.1739,53800.0
2011-05-25 11:50:00,19.65,19.68,19.65,19.66,42200.0,14.1739,14.1956,14.1739,14.1812,42200.0
2011-05-25 12:00:00,19.67,19.68,19.65,19.66,37000.0,14.1884,14.1956,14.1739,14.1812,37000.0
2011-05-25 12:10:00,19.67,19.67,19.65,19.65,36800.0,14.1884,14.1884,14.1739,14.1739,36800.0
2011-05-25 12:20:00,19.66,19.68,19.66,19.66,31000.0,14.1812,14.1956,14.1812,14.1812,31000.0
2011-05-25 12:30:00,19.66,19.68,19.66,19.67,67400.0,14.1812,14.1956,14.1812,14.1884,67400.0
2011-05-25 12:40:00,19.66,19.68,19.65,19.66,43800.0,14.1812,14.1956,14.1739,14.1812,43800.0
2011-05-25 12:50:00,19.66,19.68,19.65,19.67,54000.0,14.1812,14.1956,14.1739,14.1884,54000.0
2011-05-25 13:00:00,19.67,19.68,19.66,19.67,43600.0,14.1884,14.1956,14.1812,14.1884,43600.0
2011-05-25 13:10:00,19.67,19.68,19.66,19.67,100200.0,14.1884,14.1956,14.1812,14.1884,100200.0
2011-05-25 13:20:00,19.67,19.68,19.65,19.66,47400.0,14.1884,14.1956,14.1739,14.1812,47400.0
2011-05-25 13:30:00,19.66,19.67,19.65,19.65,79800.0,14.1812,14.1884,14.1739,14.1739,79800.0
2011-05-25 13:40:00,19.64,19.66,19.61,19.64,83200.0,14.1667,14.1812,14.1451,14.1667,83200.0
2011-05-25 13:50:00,19.64,19.65,19.63,19.64,30800.0,14.1667,14.1739,14.1595,14.1667,30800.0
2011-05-25 14:00:00,19.65,19.67,19.64,19.66,46000.0,14.1739,14.1884,14.1667,14.1812,46000.0
2011-05-25 14:10:00,19.66,19.67,19.65,19.66,46600.0,14.1812,14.1884,14.1739,14.1812,46600.0
2011-05-25 14:20:00,19.67,19.68,19.65,19.68,67600.0,14.1884,14.1956,14.1739,14.1956,67600.0
2011-05-25 14:30:00,19.67,19.7,19.67,19.68,46800.0,14.1884,14.21,14.1884,14.1956,46800.0
2011-05-25 14:40:00,19.68,19.71,19.68,19.7,47000.0,14.1956,14.2172,14.1956,14.21,47000.0
2011-05-25 14:50:00,19.7,19.72,19.69,19.71,45000.0,14.21,14.2244,14.2028,14.2172,45000.0
2011-05-25 15:00:00,19.71,19.77,19.7,19.75,72000.0,14.2172,14.2605,14.21,14.2461,72000.0
2011-05-25 15:10:00,19.75,19.78,19.75,19.75,61400.0,14.2461,14.2677,14.2461,14.2461,61400.0
2011-05-25 15:20:00,19.76,19.76,19.72,19.73,58000.0,14.2533,14.2533,14.2244,14.2316,58000.0
2011-05-25 15:30:00,19.73,19.74,19.7,19.73,78200.0,14.2316,14.2389,14.21,14.2316,78200.0
2011-05-25 15:40:00,19.73,19.75,19.71,19.71,122600.0,14.2316,14.2461,14.2172,14.2172,122600.0
2011-05-25 15:50:00,19.71,19.72,19.67,19.7,248200.0,14.2172,14.2244,14.1884,14.21,248200.0
2011-05-26 09:30:00,19.64,19.82,19.59,19.79,53800.0,14.1667,14.2966,14.1307,14.2749,53800.0
2011-05-26 09:40:00,19.79,19.85,19.75,19.79,86600.0,14.2749,14.3182,14.2461,14.2749,86600.0
2011-05-26 09:50:00,19.79,19.83,19.77,19.81,121600.0,14.2749,14.3038,14.2605,14.2893,121600.0
2011-05-26 10:00:00,19.82,19.85,19.79,19.81,74400.0,14.2966,14.3182,14.2749,14.2893,74400.0
2011-05-26 10:10:00,19.81,19.85,19.79,19.85,56400.0,14.2893,14.3182,14.2749,14.3182,56400.0
2011-05-26 10:20:00,19.85,19.94,19.84,19.87,94400.0,14.3182,14.3831,14.311,14.3326,94400.0
2011-05-26 10:30:00,19.86,19.97,19.86,19.96,48200.0,14.3254,14.4048,14.3254,14.3975,48200.0
2011-05-26 10:40:00,19.95,20.03,19.93,19.98,79000.0,14.3903,14.448,14.3759,14.412,79000.0
2011-05-26 10:50:00,19.98,20.0,19.91,19.94,72200.0,14.412,14.4264,14.3615,14.3831,72200.0
2011-05-26 11:00:00,19.94,19.95,19.9,19.95,69400.0,14.3831,14.3903,14.3543,14.3903,69400.0
2011-05-26 11:10:00,19.94,19.96,19.93,19.95,40200.0,14.3831,14.3975,14.3759,14.3903,40200.0
2011-05-26 11:20:00,19.95,19.95,19.92,19.93,35000.0,14.3903,14.3903,14.3687,14.3759,35000.0
2011-05-26 11:30:00,19.93,19.95,19.89,19.89,90400.0,14.3759,14.3903,14.3471,14.3471,90400.0
2011-05-26 11:40:00,19.89,19.91,19.88,19.91,29400.0,14.3471,14.3615,14.3398,14.3615,29400.0
2011-05-26 11:50:00,19.91,19.93,19.9,19.92,27000.0,14.3615,14.3759,14.3543,14.3687,27000.0
2011-05-26 12:00:00,19.92,19.93,19.9,19.91,26200.0,14.3687,14.3759,14.3543,14.3615,26200.0
2011-05-26 12:10:00,19.91,19.93,19.89,19.91,34400.0,14.3615,14.3759,14.3471,14.3615,34400.0
2011-05-26 12:20:00,19.91,19.98,19.91,19.98,44000.0,14.3615,14.412,14.3615,14.412,44000.0
2011-05-26 12:30:00,19.98,19.99,19.93,19.97,37200.0,14.412,14.4192,14.3759,14.4048,37200.0
2011-05-26 12:40:00,19.97,20.02,19.97,20.01,40400.0,14.4048,14.4408,14.4048,14.4336,40400.0
2011-05-26 12:50:00,20.01,20.03,20.0,20.0,31000.0,14.4336,14.448,14.4264,14.4264,31000.0
2011-05-26 13:00:00,20.0,20.06,20.0,20.05,41200.0,14.4264,14.4697,14.4264,14.4625,41200.0
2011-05-26 13:10:00,20.05,20.07,20.04,20.05,46200.0,14.4625,14.4769,14.4553,14.4625,46200.0
2011-05-26 13:20:00,20.05,20.05,20.0,20.01,51000.0,14.4625,14.4625,14.4264,14.4336,51000.0
2011-05-26 13:30:00,20.0,20.0,19.97,19.97,31200.0,14.4264,14.4264,14.4048,14.4048,31200.0
2011-05-26 13:40:00,19.98,19.98,19.93,19.93,27200.0,14.412,14.412,14.3759,14.3759,27200.0
2011-05-26 13:50:00,19.94,19.96,19.9,19.93,55800.0,14.3831,14.3975,14.3543,14.3759,55800.0
2011-05-26 14:00:00,19.93,19.96,19.92,19.92,43000.0,14.3759,14.3975,14.3687,14.3687,43000.0
2011-05-26 14:10:00,19.93,19.97,19.93,19.96,34200.0,14.3759,14.4048,14.3759,14.3975,34200.0
2011-05-26 14:20:00,19.96,20.03,19.96,20.01,49600.0,14.3975,14.448,14.3975,14.4336,49600.0
2011-05-26 14:30:00,20.01,20.04,19.98,19.99,38800.0,14.4336,14.4553,14.412,14.4192,38800.0
2011-05-26 14:40:00,19.99,20.0,19.97,19.99,48000.0,14.4192,14.4264,14.4048,14.4192,48000.0
2011-05-26 14:50:00,19.99,20.0,19.95,19.99,45800.0,14.4192,14.4264,14.3903,14.4192,45800.0
2011-05-26 15:00:00,19.99,19.99,19.93,19.93,54200.0,14.4192,14.4192,14.3759,14.3759,54200.0
2011-05-26 15:10:00,19.93,19.95,19.92,19.95,53600.0,14.3759,14.3903,14.3687,14.3903,53600.0
2011-05-26 15:20:00,19.95,19.97,19.94,19.97,43200.0,14.3903,14.4048,14.3831,14.4048,43200.0
2011-05-26 15:30:00,19.97,19.97,19.93,19.97,96000.0,14.4048,14.4048,14.3759,14.4048,96000.0
2011-05-26 15:40:00,19.97,20.0,19.93,19.93,157000.0,14.4048,14.4264,14.3759,14.3759,157000.0
2011-05-26 15:50:00,19.93,19.97,19.93,19.97,408200.0,14.3759,14.4048,14.3759,14.4048,408200.0
2011-05-27 09:30:00,19.97,20.13,19.95,20.05,58600.0,14.4048,14.5202,14.3903,14.4625,58600.0
2011-05-27 09:40:00,20.05,20.11,20.0,20.08,62000.0,14.4625,14.5057,14.4264,14.4841,62000.0
2011-05-27 09:50:00,20.08,20.14,20.04,20.09,43800.0,14.4841,14.5274,14.4553,14.4913,43800.0
2011-05-27 10:00:00,20.09,20.1,19.95,19.95,96200.0,14.4913,14.4985,14.3903,14.3903,96200.0
2011-05-27 10:10:00,19.95,19.96,19.88,19.96,64600.0,14.3903,14.3975,14.3398,14.3975,64600.0
2011-05-27 10:20:00,19.96,20.02,19.96,20.0,43000.0,14.3975,14.4408,14.3975,14.4264,43000.0
2011-05-27 10:30:00,20.0,20.0,19.97,19.98,24600.0,14.4264,14.4264,14.4048,14.412,24600.0
2011-05-27 10:40:00,19.98,20.01,19.97,20.0,34600.0,14.412,14.4336,14.4048,14.4264,34600.0
2011-05-27 10:50:00,20.0,20.02,19.99,20.01,71600.0,14.4264,14.4408,14.4192,14.4336,71600.0
2011-05-27 11:00:00,20.02,20.06,20.01,20.03,57000.0,14.4408,14.4697,14.4336,14.448,57000.0
2011-05-27 11:10:00,20.03,20.05,20.0,20.05,36000.0,14.448,14.4625,14.4264,14.4625,36000.0
2011-05-27 11:20:00,20.05,20.05,20.0,20.0,49600.0,14.4625,14.4625,14.4264,14.4264,49600.0
2011-05-27 11:30:00,20.0,20.0,19.96,19.98,47800.0,14.4264,14.4264,14.3975,14.412,47800.0
2011-05-27 11:40:00,19.99,20.0,19.98,19.99,32600.0,14.4192,14.4264,14.412,14.4192,32600.0
2011-05-27 11:50:00,19.99,19.99,19.96,19.97,26000.0,14.4192,14.4192,14.3975,14.4048,26000.0
2011-05-27 12:00:00,19.96,19.98,19.93,19.94,41600.0,14.3975,14.412,14.3759,14.3831,41600.0
2011-05-27 12:10:00,19.94,19.97,19.93,19.96,17200.0,14.3831,14.4048,14.3759,14.3975,17200.0
2011-05-27 12:20:00,19.96,19.97,19.93,19.95,30600.0,14.3975,14.4048,14.3759,14.3903,30600.0
2011-05-27 12:30:00,19.96,19.99,19.94,19.96,28800.0,14.3975,14.4192,14.3831,14.3975,28800.0
2011-05-27 12:40:00,19.97,19.97,19.93,19.96,20000.0,14.4048,14.4048,14.3759,14.3975,20000.0
2011-05-27 12:50:00,19.96,19.97,19.93,19.93,22200.0,14.3975,14.4048,14.3759,14.3759,22200.0
2011-05-27 13:00:00,19.93,19.95,19.93,19.95,15400.0,14.3759,14.3903,14.3759,14.3903,15400.0
2011-05-27 13:10:00,19.95,19.96,19.93,19.94,38200.0,14.3903,14.3975,14.3759,14.3831,38200.0
2011-05-27 13:20:00,19.95,19.97,19.94,19.95,27800.0,14.3903,14.4048,14.3831,14.3903,27800.0
2011-05-27 13:30:00,19.95,19.95,19.93,19.93,20800.0,14.3903,14.3903,14.3759,14.3759,20800.0
2011-05-27 13:40:00,19.93,19.94,19.88,19.88,33600.0,14.3759,14.3831,14.3398,14.3398,33600.0
2011-05-27 13:50:00,19.89,19.89,19.85,19.85,33200.0,14.3471,14.3471,14.3182,14.3182,33200.0
2011-05-27 14:00:00,19.85,19.87,19.8,19.8,42200.0,14.3182,14.3326,14.2821,14.2821,42200.0
2011-05-27 14:10:00,19.8,19.88,19.8,19.86,48800.0,14.2821,14.3398,14.2821,14.3254,48800.0
2011-05-27 14:20:00,19.86,19.89,19.86,19.89,45800.0,14.3254,14.3471,14.3254,14.3471,45800.0
2011-05-27 14:30:00,19.89,19.93,19.88,19.91,92200.0,14.3471,14.3759,14.3398,14.3615,92200.0
2011-05-27 14:40:00,19.91,19.91,19.86,19.86,47200.0,14.3615,14.3615,14.3254,14.3254,47200.0
2011-05-27 14:50:00,19.86,19.93,19.86,19.92,86600.0,14.3254,14.3759,14.3254,14.3687,86600.0
2011-05-27 15:00:00,19.92,19.93,19.9,19.92,32800.0,14.3687,14.3759,14.3543,14.3687,32800.0
2011-05-27 15:10:00,19.92,19.93,19.9,19.91,50600.0,14.3687,14.3759,14.3543,14.3615,50600.0
2011-05-27 15:20:00,19.91,19.91,19.89,19.91,44400.0,14.3615,14.3615,14.3471,14.3615,44400.0
2011-05-27 15:30:00,19.92,19.92,19.89,19.89,62000.0,14.3687,14.3687,14.3471,14.3471,62000.0
2011-05-27 15:40:00,19.89,19.89,19.86,19.86,107400.0,14.3471,14.3471,14.3254,14.3254,107400.0
2011-05-27 15:50:00,19.87,19.88,19.85,19.87,150600.0,14.3326,14.3398,14.3182,14.3326,150600.0
2011-05-31 09:30:00,20.08,20.1,19.96,19.98,50800.0,14.4841,14.4985,14.3975,14.412,50800.0
2011-05-31 09:40:00,19.99,19.99,19.92,19.93,30400.0,14.4192,14.4192,14.3687,14.3759,30400.0
2011-05-31 09:50:00,19.93,19.95,19.85,19.86,45800.0,14.3759,14.3903,14.3182,14.3254,45800.0
2011-05-31 10:00:00,19.85,19.88,19.68,19.75,144600.0,14.3182,14.3398,14.1956,14.2461,144600.0
2011-05-31 10:10:00,19.75,19.78,19.72,19.75,85800.0,14.2461,14.2677,14.2244,14.2461,85800.0
2011-05-31 10:20:00,19.75,19.76,19.66,19.68,64000.0,14.2461,14.2533,14.1812,14.1956,64000.0
2011-05-31 10:30:00,19.68,19.68,19.64,19.65,37600.0,14.1956,14.1956,14.1667,14.1739,37600.0
2011-05-31 10:40:00,19.66,19.71,19.66,19.7,29600.0,14.1812,14.2172,14.1812,14.21,29600.0
2011-05-31 10:50:00,19.69,19.7,19.64,19.64,38400.0,14.2028,14.21,14.1667,14.1667,38400.0
2011-05-31 11:00:00,19.65,19.68,19.64,19.66,64800.0,14.1739,14.1956,14.1667,14.1812,64800.0
2011-05-31 11:10:00,19.66,19.68,19.66,19.66,46600.0,14.1812,14.1956,14.1812,14.1812,46600.0
2011-05-31 11:20:00,19.66,19.68,19.64,19.67,148400.0,14.1812,14.1956,14.1667,14.1884,148400.0
2011-05-31 11:30:00,19.67,19.7,19.67,19.68,22400.0,14.1884,14.21,14.1884,14.1956,22400.0
2011-05-31 11:40:00,19.69,19.7,19.65,19.7,93800.0,14.2028,14.21,14.1739,14.21,93800.0
2011-05-31 11:50:00,19.7,19.72,19.68,19.68,33000.0,14.21,14.2244,14.1956,14.1956,33000.0
2011-05-31 12:00:00,19.68,19.7,19.65,19.7,56600.0,14.1956,14.21,14.1739,14.21,56600.0
2011-05-31 12:10:00,19.7,19.7,19.66,19.67,36600.0,14.21,14.21,14.1812,14.1884,36600.0
2011-05-31 12:20:00,19.67,19.68,19.66,19.67,36400.0,14.1884,14.1956,14.1812,14.1884,36400.0
2011-05-31 12:30:00,19.67,19.67,19.62,19.64,38400.0,14.1884,14.1884,14.1523,14.1667,38400.0
2011-05-31 12:40:00,19.63,19.67,19.63,19.67,24000.0,14.1595,14.1884,14.1595,14.1884,24000.0
2011-05-31 12:50:00,19.68,19.68,19.65,19.66,32400.0,14.1956,14.1956,14.1739,14.1812,32400.0
2011-05-31 13:00:00,19.65,19.67,19.65,19.66,33400.0,14.1739,14.1884,14.1739,14.1812,33400.0
2011-05-31 13:10:00,19.66,19.68,19.66,19.68,24200.0,14.1812,14.1956,14.1812,14.1956,24200.0
2011-05-31 13:20:00,19.68,19.68,19.66,19.67,24400.0,14.1956,14.1956,14.1812,14.1884,24400.0
2011-05-31 13:30:00,19.66,19.69,19.66,19.67,26800.0,14.1812,14.2028,14.1812,14.1884,26800.0
2011-05-31 13:40:00,19.67,19.71,19.66,19.7,20600.0,14.1884,14.2172,14.1812,14.21,20600.0
2011-05-31 13:50:00,19.69,19.71,19.65,19.65,80400.0,14.2028,14.2172,14.1739,14.1739,80400.0
2011-05-31 14:00:00,19.65,19.65,19.61,19.63,58600.0,14.1739,14.1739,14.1451,14.1595,58600.0
2011-05-31 14:10:00,19.63,19.64,19.6,19.63,49600.0,14.1595,14.1667,14.1379,14.1595,49600.0
2011-05-31 14:20:00,19.63,19.65,19.62,19.63,36200.0,14.1595,14.1739,14.1523,14.1595,36200.0
2011-05-31 14:30:00,19.64,19.64,19.61,19.61,51400.0,14.1667,14.1667,14.1451,14.1451,51400.0
2011-05-31 14:40:00,19.61,19.65,19.58,19.58,68600.0,14.1451,14.1739,14.1234,14.1234,68600.0
2011-05-31 14:50:00,19.58,19.59,19.56,19.56,80600.0,14.1234,14.1307,14.109,14.109,80600.0
2011-05-31 15:00:00,19.56,19.57,19.53,19.57,92000.0,14.109,14.1162,14.0874,14.1162,92000.0
2011-05-31 15:10:00,19.57,19.59,19.55,19.55,126400.0,14.1162,14.1307,14.1018,14.1018,126400.0
2011-05-31 15:20:00,19.55,19.58,19.53,19.53,128200.0,14.1018,14.1234,14.0874,14.0874,128200.0
2011-05-31 15:30:00,19.54,19.58,19.52,19.52,147400.0,14.0946,14.1234,14.0802,14.0802,147400.0
2011-05-31 15:40:00,19.52,19.65,19.52,19.64,390000.0,14.0802,14.1739,14.0802,14.1667,390000.0
2011-05-31 15:50:00,19.64,19.68,19.58,19.59,896800.0,14.1667,14.1956,14.1234,14.1307,896800.0
2011-06-01 09:30:00,19.58,19.78,19.58,19.68,154000.0,14.1234,14.2677,14.1234,14.1956,154000.0
2011-06-01 09:40:00,19.68,19.85,19.66,19.83,83400.0,14.1956,14.3182,14.1812,14.3038,83400.0
2011-06-01 09:50:00,19.82,19.83,19.75,19.75,103600.0,14.2966,14.3038,14.2461,14.2461,103600.0
2011-06-01 10:00:00,19.75,19.75,19.64,19.75,108000.0,14.2461,14.2461,14.1667,14.2461,108000.0
2011-06-01 10:10:00,19.74,19.74,19.64,19.67,120400.0,14.2389,14.2389,14.1667,14.1884,120400.0
2011-06-01 10:20:00,19.68,19.69,19.65,19.66,83200.0,14.1956,14.2028,14.1739,14.1812,83200.0
2011-06-01 10:30:00,19.65,19.68,19.58,19.6,91400.0,14.1739,14.1956,14.1234,14.1379,91400.0
2011-06-01 10:40:00,19.6,19.61,19.55,19.56,61200.0,14.1379,14.1451,14.1018,14.109,61200.0
2011-06-01 10:50:00,19.56,19.64,19.54,19.64,63000.0,14.109,14.1667,14.0946,14.1667,63000.0
2011-06-01 11:00:00,19.65,19.66,19.63,19.65,74400.0,14.1739,14.1812,14.1595,14.1739,74400.0
2011-06-01 11:10:00,19.64,19.64,19.56,19.57,33800.0,14.1667,14.1667,14.109,14.1162,33800.0
2011-06-01 11:20:00,19.58,19.61,19.57,19.61,41000.0,14.1234,14.1451,14.1162,14.1451,41000.0
2011-06-01 11:30:00,19.61,19.61,19.55,19.56,28200.0,14.1451,14.1451,14.1018,14.109,28200.0
2011-06-01 11:40:00,19.55,19.59,19.55,19.58,32400.0,14.1018,14.1307,14.1018,14.1234,32400.0
2011-06-01 11:50:00,19.58,19.58,19.54,19.54,26600.0,14.1234,14.1234,14.0946,14.0946,26600.0
2011-06-01 12:00:00,19.54,19.57,19.53,19.53,52400.0,14.0946,14.1162,14.0874,14.0874,52400.0
2011-06-01 12:10:00,19.53,19.53,19.48,19.48,49600.0,14.0874,14.0874,14.0513,14.0513,49600.0
2011-06-01 12:20:00,19.48,19.52,19.47,19.5,48800.0,14.0513,14.0802,14.0441,14.0657,48800.0
2011-06-01 12:30:00,19.5,19.52,19.48,19.51,50400.0,14.0657,14.0802,14.0513,14.073,50400.0
2011-06-01 12:40:00,19.5,19.52,19.49,19.5,56800.0,14.0657,14.0802,14.0585,14.0657,56800.0
2011-06-01 12:50:00,19.5,19.52,19.48,19.51,52200.0,14.0657,14.0802,14.0513,14.073,52200.0
2011-06-01 13:00:00,19.5,19.52,19.5,19.5,36600.0,14.0657,14.0802,14.0657,14.0657,36600.0
2011-06-01 13:10:00,19.5,19.5,19.39,19.39,216800.0,14.0657,14.0657,13.9864,13.9864,216800.0
2011-06-01 13:20:00,19.39,19.39,19.31,19.33,161400.0,13.9864,13.9864,13.9287,13.9431,161400.0
2011-06-01 13:30:00,19.33,19.37,19.3,19.35,68600.0,13.9431,13.972,13.9215,13.9575,68600.0
2011-06-01 13:40:00,19.35,19.38,19.35,19.36,34200.0,13.9575,13.9792,13.9575,13.9648,34200.0
2011-06-01 13:50:00,19.36,19.39,19.36,19.38,44200.0,13.9648,13.9864,13.9648,13.9792,44200.0
2011-06-01 14:00:00,19.38,19.41,19.36,19.39,68000.0,13.9792,14.0008,13.9648,13.9864,68000.0
2011-06-01 14:10:00,19.38,19.39,19.34,19.37,66200.0,13.9792,13.9864,13.9503,13.972,66200.0
2011-06-01 14:20:00,19.38,19.39,19.36,19.36,61400.0,13.9792,13.9864,13.9648,13.9648,61400.0
2011-06-01 14:30:00,19.36,19.36,19.33,19.36,93800.0,13.9648,13.9648,13.9431,13.9648,93800.0
2011-06-01 14:40:00,19.36,19.36,19.33,19.34,77800.0,13.9648,13.9648,13.9431,13.9503,77800.0
2011-06-01 14:50:00,19.34,19.36,19.32,19.35,87600.0,13.9503,13.9648,13.9359,13.9575,87600.0
2011-06-01 15:00:00,19.35,19.38,19.34,19.36,85000.0,13.9575,13.9792,13.9503,13.9648,85000.0
2011-06-01 15:10:00,19.36,19.36,19.33,19.36,132000.0,13.9648,13.9648,13.9431,13.9648,132000.0
2011-06-01 15:20:00,19.36,19.36,19.33,19.33,108800.0,13.9648,13.9648,13.9431,13.9431,108800.0
2011-06-01 15:30:00,19.34,19.36,19.33,19.36,107400.0,13.9503,13.9648,13.9431,13.9648,107400.0
2011-06-01 15:40:00,19.36,19.36,19.3,19.31,264400.0,13.9648,13.9648,13.9215,13.9287,264400.0
2011-06-01 15:50:00,19.31,19.36,19.31,19.33,390200.0,13.9287,13.9648,13.9287,13.9431,390200.0
2011-06-02 09:30:00,19.39,19.39,19.04,19.04,100800.0,13.9864,13.9864,13.7339,13.7339,100800.0
2011-06-02 09:40:00,19.07,19.17,18.81,18.89,165800.0,13.7556,13.8277,13.568,13.6257,165800.0
2011-06-02 09:50:00,18.89,19.07,18.88,19.07,136800.0,13.6257,13.7556,13.6185,13.7556,136800.0
2011-06-02 10:00:00,19.06,19.1,19.02,19.06,93400.0,13.7484,13.7772,13.7195,13.7484,93400.0
2011-06-02 10:10:00,19.06,19.13,19.04,19.05,140200.0,13.7484,13.7989,13.7339,13.7411,140200.0
2011-06-02 10:20:00,19.06,19.06,18.97,19.06,69600.0,13.7484,13.7484,13.6834,13.7484,69600.0
2011-06-02 10:30:00,19.05,19.07,19.02,19.04,58600.0,13.7411,13.7556,13.7195,13.7339,58600.0
2011-06-02 10:40:00,19.04,19.08,19.02,19.04,92400.0,13.7339,13.7628,13.7195,13.7339,92400.0
2011-06-02 10:50:00,19.04,19.06,19.0,19.04,38600.0,13.7339,13.7484,13.7051,13.7339,38600.0
2011-06-02 11:00:00,19.04,19.1,19.03,19.09,57600.0,13.7339,13.7772,13.7267,13.77,57600.0
2011-06-02 11:10:00,19.09,19.09,19.03,19.03,83000.0,13.77,13.77,13.7267,13.7267,83000.0
2011-06-02 11:20:00,19.04,19.04,18.92,18.93,132200.0,13.7339,13.7339,13.6474,13.6546,132200.0
2011-06-02 11:30:00,18.92,18.93,18.87,18.88,82800.0,13.6474,13.6546,13.6113,13.6185,82800.0
2011-06-02 11:40:00,18.88,18.88,18.83,18.83,87600.0,13.6185,13.6185,13.5825,13.5825,87600.0
2011-06-02 11:50:00,18.83,18.84,18.8,18.8,93000.0,13.5825,13.5897,13.5608,13.5608,93000.0
2011-06-02 12:00:00,18.8,18.83,18.73,18.73,62200.0,13.5608,13.5825,13.5103,13.5103,62200.0
2011-06-02 12:10:00,18.73,18.74,18.66,18.68,147000.0,13.5103,13.5175,13.4598,13.4743,147000.0
2011-06-02 12:20:00,18.68,18.73,18.68,18.7,38400.0,13.4743,13.5103,13.4743,13.4887,38400.0
2011-06-02 12:30:00,18.71,18.72,18.63,18.64,48000.0,13.4959,13.5031,13.4382,13.4454,48000.0
2011-06-02 12:40:00,18.64,18.75,18.64,18.75,106000.0,13.4454,13.5247,13.4454,13.5247,106000.0
2011-06-02 12:50:00,18.75,18.8,18.75,18.79,50400.0,13.5247,13.5608,13.5247,13.5536,50400.0
2011-06-02 13:00:00,18.79,18.8,18.76,18.77,108000.0,13.5536,13.5608,13.532,13.5392,108000.0
2011-06-02 13:10:00,18.77,18.8,18.75,18.79,34000.0,13.5392,13.5608,13.5247,13.5536,34000.0
2011-06-02 13:20:00,18.79,18.83,18.78,18.8,40600.0,13.5536,13.5825,13.5464,13.5608,40600.0
2011-06-02 13:30:00,18.8,18.81,18.77,18.78,38000.0,13.5608,13.568,13.5392,13.5464,38000.0
2011-06-02 13:40:00,18.78,18.79,18.74,18.75,29800.0,13.5464,13.5536,13.5175,13.5247,29800.0
2011-06-02 13:50:00,18.75,18.8,18.72,18.8,38400.0,13.5247,13.5608,13.5031,13.5608,38400.0
2011-06-02 14:00:00,18.8,18.83,18.8,18.82,57400.0,13.5608,13.5825,13.5608,13.5752,57400.0
2011-06-02 14:10:00,18.82,18.86,18.75,18.81,231400.0,13.5752,13.6041,13.5247,13.568,231400.0
2011-06-02 14:20:00,18.8,18.89,18.8,18.88,99400.0,13.5608,13.6257,13.5608,13.6185,99400.0
2011-06-02 14:30:00,18.89,18.95,18.89,18.93,108400.0,13.6257,13.669,13.6257,13.6546,108400.0
2011-06-02 14:40:00,18.94,18.97,18.94,18.97,41000.0,13.6618,13.6834,13.6618,13.6834,41000.0
2011-06-02 14:50:00,18.97,18.99,18.95,18.97,81800.0,13.6834,13.6979,13.669,13.6834,81800.0
2011-06-02 15:00:00,18.97,18.98,18.95,18.97,71400.0,13.6834,13.6907,13.669,13.6834,71400.0
2011-06-02 15:10:00,18.97,19.0,18.97,18.99,96800.0,13.6834,13.7051,13.6834,13.6979,96800.0
2011-06-02 15:20:00,18.99,19.0,18.93,18.97,76600.0,13.6979,13.7051,13.6546,13.6834,76600.0
2011-06-02 15:30:00,18.96,18.97,18.93,18.94,319800.0,13.6762,13.6834,13.6546,13.6618,319800.0
2011-06-02 15:40:00,18.94,19.05,18.93,18.99,330600.0,13.6618,13.7411,13.6546,13.6979,330600.0
2011-06-02 15:50:00,18.99,19.02,18.97,18.99,330000.0,13.6979,13.7195,13.6834,13.6979,330000.0
2011-06-03 09:30:00,18.79,18.9,18.62,18.89,136000.0,13.5536,13.6329,13.431,13.6257,136000.0
2011-06-03 09:40:00,18.86,18.92,18.8,18.83,107000.0,13.6041,13.6474,13.5608,13.5825,107000.0
2011-06-03 09:50:00,18.83,18.93,18.81,18.91,62600.0,13.5825,13.6546,13.568,13.6402,62600.0
2011-06-03 10:00:00,18.93,19.12,18.93,19.08,170200.0,13.6546,13.7916,13.6546,13.7628,170200.0
2011-06-03 10:10:00,19.09,19.13,19.01,19.05,129400.0,13.77,13.7989,13.7123,13.7411,129400.0
2011-06-03 10:20:00,19.06,19.29,19.04,19.24,201800.0,13.7484,13.9143,13.7339,13.8782,201800.0
2011-06-03 10:30:00,19.24,19.36,19.24,19.31,146200.0,13.8782,13.9648,13.8782,13.9287,146200.0
2011-06-03 10:40:00,19.31,19.38,19.31,19.34,94200.0,13.9287,13.9792,13.9287,13.9503,94200.0
2011-06-03 10:50:00,19.33,19.35,19.21,19.21,147600.0,13.9431,13.9575,13.8566,13.8566,147600.0
2011-06-03 11:00:00,19.2,19.21,19.11,19.11,49800.0,13.8493,13.8566,13.7844,13.7844,49800.0
2011-06-03 11:10:00,19.11,19.19,19.09,19.11,57400.0,13.7844,13.8421,13.77,13.7844,57400.0
2011-06-03 11:20:00,19.11,19.2,19.11,19.14,38200.0,13.7844,13.8493,13.7844,13.8061,38200.0
2011-06-03 11:30:00,19.15,19.16,19.06,19.06,25200.0,13.8133,13.8205,13.7484,13.7484,25200.0
2011-06-03 11:40:00,19.05,19.05,18.99,19.0,141400.0,13.7411,13.7411,13.6979,13.7051,141400.0
2011-06-03 11:50:00,19.0,19.13,19.0,19.12,31400.0,13.7051,13.7989,13.7051,13.7916,31400.0
2011-06-03 12:00:00,19.12,19.14,19.08,19.08,33000.0,13.7916,13.8061,13.7628,13.7628,33000.0
2011-06-03 12:10:00,19.07,19.08,19.05,19.06,16800.0,13.7556,13.7628,13.7411,13.7484,16800.0
2011-06-03 12:20:00,19.06,19.08,19.04,19.06,89800.0,13.7484,13.7628,13.7339,13.7484,89800.0
2011-06-03 12:30:00,19.07,19.08,19.03,19.06,45000.0,13.7556,13.7628,13.7267,13.7484,45000.0
2011-06-03 12:40:00,19.06,19.13,19.06,19.13,22600.0,13.7484,13.7989,13.7484,13.7989,22600.0
2011-06-03 12:50:00,19.13,19.14,19.11,19.11,12800.0,13.7989,13.8061,13.7844,13.7844,12800.0
2011-06-03 13:00:00,19.11,19.11,19.07,19.08,33600.0,13.7844,13.7844,13.7556,13.7628,33600.0
2011-06-03 13:10:00,19.08,19.1,19.06,19.1,37000.0,13.7628,13.7772,13.7484,13.7772,37000.0
2011-06-03 13:20:00,19.1,19.11,19.09,19.09,34200.0,13.7772,13.7844,13.77,13.77,34200.0
2011-06-03 13:30:00,19.08,19.09,19.04,19.06,47800.0,13.7628,13.77,13.7339,13.7484,47800.0
2011-06-03 13:40:00,19.06,19.09,19.05,19.09,27200.0,13.7484,13.77,13.7411,13.77,27200.0
2011-06-03 13:50:00,19.08,19.08,19.04,19.05,23400.0,13.7628,13.7628,13.7339,13.7411,23400.0
2011-06-03 14:00:00,19.05,19.05,19.02,19.03,43400.0,13.7411,13.7411,13.7195,13.7267,43400.0
2011-06-03 14:10:00,19.03,19.07,19.03,19.06,33800.0,13.7267,13.7556,13.7267,13.7484,33800.0
2011-06-03 14:20:00,19.06,19.06,19.03,19.03,27000.0,13.7484,13.7484,13.7267,13.7267,27000.0
2011-06-03 14:30:00,19.03,19.05,19.03,19.03,40400.0,13.7267,13.7411,13.7267,13.7267,40400.0
2011-06-03 14:40:00,19.03,19.04,19.02,19.03,53400.0,13.7267,13.7339,13.7195,13.7267,53400.0
2011-06-03 14:50:00,19.03,19.03,19.02,19.03,67000.0,13.7267,13.7267,13.7195,13.7267,67000.0
2011-06-03 15:00:00,19.02,19.02,18.96,18.97,61000.0,13.7195,13.7195,13.6762,13.6834,61000.0
2011-06-03 15:10:00,18.97,18.98,18.87,18.87,119200.0,13.6834,13.6907,13.6113,13.6113,119200.0
2011-06-03 15:20:00,18.88,18.97,18.87,18.94,111600.0,13.6185,13.6834,13.6113,13.6618,111600.0
2011-06-03 15:30:00,18.94,18.99,18.94,18.99,80200.0,13.6618,13.6979,13.6618,13.6979,80200.0
2011-06-03 15:40:00,18.99,19.0,18.94,18.95,114200.0,13.6979,13.7051,13.6618,13.669,114200.0
2011-06-03 15:50:00,18.95,18.95,18.89,18.93,280200.0,13.669,13.669,13.6257,13.6546,280200.0
2011-06-06 09:30:00,18.81,19.0,18.79,18.93,74200.0,13.568,13.7051,13.5536,13.6546,74200.0
2011-06-06 09:40:00,18.91,18.93,18.86,18.9,26200.0,13.6402,13.6546,13.6041,13.6329,26200.0
2011-06-06 09:50:00,18.89,18.89,18.71,18.73,66200.0,13.6257,13.6257,13.4959,13.5103,66200.0
2011-06-06 10:00:00,18.73,18.78,18.68,18.73,86000.0,13.5103,13.5464,13.4743,13.5103,86000.0
2011-06-06 10:10:00,18.74,18.77,18.73,18.75,63000.0,13.5175,13.5392,13.5103,13.5247,63000.0
2011-06-06 10:20:00,18.75,18.86,18.74,18.86,96000.0,13.5247,13.6041,13.5175,13.6041,96000.0
2011-06-06 10:30:00,18.86,18.9,18.8,18.82,122600.0,13.6041,13.6329,13.5608,13.5752,122600.0
2011-06-06 10:40:00,18.82,18.83,18.75,18.77,41600.0,13.5752,13.5825,13.5247,13.5392,41600.0
2011-06-06 10:50:00,18.78,18.84,18.76,18.83,67400.0,13.5464,13.5897,13.532,13.5825,67400.0
2011-06-06 11:00:00,18.83,18.86,18.81,18.83,41400.0,13.5825,13.6041,13.568,13.5825,41400.0
2011-06-06 11:10:00,18.83,18.89,18.82,18.85,51400.0,13.5825,13.6257,13.5752,13.5969,51400.0
2011-06-06 11:20:00,18.86,18.88,18.85,18.85,64000.0,13.6041,13.6185,13.5969,13.5969,64000.0
2011-06-06 11:30:00,18.84,18.88,18.84,18.86,38600.0,13.5897,13.6185,13.5897,13.6041,38600.0
2011-06-06 11:40:00,18.86,18.86,18.79,18.82,81200.0,13.6041,13.6041,13.5536,13.5752,81200.0
2011-06-06 11:50:00,18.82,18.86,18.82,18.86,41800.0,13.5752,13.6041,13.5752,13.6041,41800.0
2011-06-06 12:00:00,18.85,18.86,18.82,18.83,79800.0,13.5969,13.6041,13.5752,13.5825,79800.0
2011-06-06 12:10:00,18.83,18.84,18.8,18.83,95800.0,13.5825,13.5897,13.5608,13.5825,95800.0
2011-06-06 12:20:00,18.83,18.84,18.81,18.83,131800.0,13.5825,13.5897,13.568,13.5825,131800.0
2011-06-06 12:30:00,18.83,18.84,18.82,18.84,56600.0,13.5825,13.5897,13.5752,13.5897,56600.0
2011-06-06 12:40:00,18.84,18.84,18.82,18.83,52400.0,13.5897,13.5897,13.5752,13.5825,52400.0
2011-06-06 12:50:00,18.83,18.85,18.83,18.85,29800.0,13.5825,13.5969,13.5825,13.5969,29800.0
2011-06-06 13:00:00,18.84,18.86,18.83,18.85,20000.0,13.5897,13.6041,13.5825,13.5969,20000.0
2011-06-06 13:10:00,18.86,18.92,18.86,18.89,30800.0,13.6041,13.6474,13.6041,13.6257,30800.0
2011-06-06 13:20:00,18.89,18.89,18.85,18.88,32000.0,13.6257,13.6257,13.5969,13.6185,32000.0
2011-06-06 13:30:00,18.88,18.88,18.84,18.86,37400.0,13.6185,13.6185,13.5897,13.6041,37400.0
2011-06-06 13:40:00,18.86,18.86,18.82,18.84,46000.0,13.6041,13.6041,13.5752,13.5897,46000.0
2011-06-06 13:50:00,18.83,18.86,18.82,18.85,46200.0,13.5825,13.6041,13.5752,13.5969,46200.0
2011-06-06 14:00:00,18.85,18.88,18.85,18.88,52400.0,13.5969,13.6185,13.5969,13.6185,52400.0
2011-06-06 14:10:00,18.88,18.88,18.86,18.88,32400.0,13.6185,13.6185,13.6041,13.6185,32400.0
2011-06-06 14:20:00,18.88,18.9,18.87,18.88,31800.0,13.6185,13.6329,13.6113,13.6185,31800.0
2011-06-06 14:30:00,18.88,18.9,18.87,18.88,35000.0,13.6185,13.6329,13.6113,13.6185,35000.0
2011-06-06 14:40:00,18.88,18.9,18.86,18.89,64200.0,13.6185,13.6329,13.6041,13.6257,64200.0
2011-06-06 14:50:00,18.89,18.9,18.83,18.84,65200.0,13.6257,13.6329,13.5825,13.5897,65200.0
2011-06-06 15:00:00,18.84,18.86,18.8,18.8,52400.0,13.5897,13.6041,13.5608,13.5608,52400.0
2011-06-06 15:10:00,18.81,18.82,18.76,18.78,92200.0,13.568,13.5752,13.532,13.5464,92200.0
2011-06-06 15:20:00,18.78,18.78,18.74,18.75,58400.0,13.5464,13.5464,13.5175,13.5247,58400.0
2011-06-06 15:30:00,18.75,18.8,18.75,18.79,80000.0,13.5247,13.5608,13.5247,13.5536,80000.0
2011-06-06 15:40:00,18.79,18.88,18.78,18.84,318400.0,13.5536,13.6185,13.5464,13.5897,318400.0
2011-06-06 15:50:00,18.84,18.88,18.79,18.83,387400.0,13.5897,13.6185,13.5536,13.5825,387400.0
2011-06-07 09:30:00,18.89,19.22,18.74,19.17,117400.0,13.6257,13.8638,13.5175,13.8277,117400.0
2011-06-07 09:40:00,19.18,19.18,18.97,19.03,89600.0,13.8349,13.8349,13.6834,13.7267,89600.0
2011-06-07 09:50:00,19.03,19.19,19.0,19.13,59000.0,13.7267,13.8421,13.7051,13.7989,59000.0
2011-06-07 10:00:00,19.11,19.19,19.11,19.14,71800.0,13.7844,13.8421,13.7844,13.8061,71800.0
2011-06-07 10:10:00,19.14,19.16,19.09,19.09,87800.0,13.8061,13.8205,13.77,13.77,87800.0
2011-06-07 10:20:00,19.09,19.15,19.05,19.05,45000.0,13.77,13.8133,13.7411,13.7411,45000.0
2011-06-07 10:30:00,19.05,19.14,19.04,19.12,47000.0,13.7411,13.8061,13.7339,13.7916,47000.0
2011-06-07 10:40:00,19.11,19.17,19.1,19.16,56400.0,13.7844,13.8277,13.7772,13.8205,56400.0
2011-06-07 10:50:00,19.16,19.16,19.14,19.15,26000.0,13.8205,13.8205,13.8061,13.8133,26000.0
2011-06-07 11:00:00,19.15,19.17,19.1,19.16,91600.0,13.8133,13.8277,13.7772,13.8205,91600.0
2011-06-07 11:10:00,19.16,19.17,19.14,19.16,30800.0,13.8205,13.8277,13.8061,13.8205,30800.0
2011-06-07 11:20:00,19.16,19.16,19.11,19.11,48600.0,13.8205,13.8205,13.7844,13.7844,48600.0
2011-06-07 11:30:00,19.11,19.11,19.04,19.05,70000.0,13.7844,13.7844,13.7339,13.7411,70000.0
2011-06-07 11:40:00,19.05,19.09,19.05,19.07,45400.0,13.7411,13.77,13.7411,13.7556,45400.0
2011-06-07 11:50:00,19.07,19.1,19.04,19.06,33600.0,13.7556,13.7772,13.7339,13.7484,33600.0
2011-06-07 12:00:00,19.06,19.06,19.02,19.05,26200.0,13.7484,13.7484,13.7195,13.7411,26200.0
2011-06-07 12:10:00,19.06,19.07,19.04,19.04,27000.0,13.7484,13.7556,13.7339,13.7339,27000.0
2011-06-07 12:20:00,19.04,19.07,19.04,19.04,33600.0,13.7339,13.7556,13.7339,13.7339,33600.0
2011-06-07 12:30:00,19.05,19.06,19.03,19.04,25400.0,13.7411,13.7484,13.7267,13.7339,25400.0
2011-06-07 12:40:00,19.04,19.05,19.02,19.02,31600.0,13.7339,13.7411,13.7195,13.7195,31600.0
2011-06-07 12:50:00,19.03,19.05,19.03,19.04,46400.0,13.7267,13.7411,13.7267,13.7339,46400.0
2011-06-07 13:00:00,19.04,19.08,19.04,19.06,37400.0,13.7339,13.7628,13.7339,13.7484,37400.0
2011-06-07 13:10:00,19.06,19.08,19.05,19.06,35600.0,13.7484,13.7628,13.7411,13.7484,35600.0
2011-06-07 13:20:00,19.06,19.07,19.03,19.04,36200.0,13.7484,13.7556,13.7267,13.7339,36200.0
2011-06-07 13:30:00,19.04,19.06,19.04,19.06,34600.0,13.7339,13.7484,13.7339,13.7484,34600.0
2011-06-07 13:40:00,19.05,19.05,19.02,19.02,32000.0,13.7411,13.7411,13.7195,13.7195,32000.0
2011-06-07 13:50:00,19.02,19.04,19.02,19.02,32600.0,13.7195,13.7339,13.7195,13.7195,32600.0
2011-06-07 14:00:00,19.02,19.05,19.01,19.03,76200.0,13.7195,13.7411,13.7123,13.7267,76200.0
2011-06-07 14:10:00,19.02,19.02,18.99,19.02,50800.0,13.7195,13.7195,13.6979,13.7195,50800.0
2011-06-07 14:20:00,19.02,19.02,18.99,19.0,38400.0,13.7195,13.7195,13.6979,13.7051,38400.0
2011-06-07 14:30:00,19.0,19.0,18.93,18.93,71600.0,13.7051,13.7051,13.6546,13.6546,71600.0
2011-06-07 14:40:00,18.94,18.96,18.91,18.92,74800.0,13.6618,13.6762,13.6402,13.6474,74800.0
2011-06-07 14:50:00,18.92,18.93,18.88,18.92,60800.0,13.6474,13.6546,13.6185,13.6474,60800.0
2011-06-07 15:00:00,18.92,18.93,18.89,18.89,72000.0,13.6474,13.6546,13.6257,13.6257,72000.0
2011-06-07 15:10:00,18.89,18.9,18.87,18.88,69800.0,13.6257,13.6329,13.6113,13.6185,69800.0
2011-06-07 15:20:00,18.88,18.88,18.83,18.84,88400.0,13.6185,13.6185,13.5825,13.5897,88400.0
2011-06-07 15:30:00,18.84,18.87,18.83,18.86,83000.0,13.5897,13.6113,13.5825,13.6041,83000.0
2011-06-07 15:40:00,18.86,18.86,18.78,18.8,151200.0,13.6041,13.6041,13.5464,13.5608,151200.0
2011-06-07 15:50:00,18.8,18.8,18.74,18.74,156800.0,13.5608,13.5608,13.5175,13.5175,156800.0
2011-06-08 09:30:00,18.73,18.73,18.57,18.6,32200.0,13.5103,13.5103,13.3949,13.4166,32200.0
2011-06-08 09:40:00,18.59,18.64,18.46,18.49,52800.0,13.4093,13.4454,13.3156,13.3372,52800.0
2011-06-08 09:50:00,18.49,18.5,18.27,18.3,91000.0,13.3372,13.3444,13.1785,13.2002,91000.0
2011-06-08 10:00:00,18.3,18.39,18.27,18.36,108800.0,13.2002,13.2651,13.1785,13.2434,108800.0
2011-06-08 10:10:00,18.36,18.46,18.36,18.39,113400.0,13.2434,13.3156,13.2434,13.2651,113400.0
2011-06-08 10:20:00,18.4,18.5,18.33,18.46,195400.0,13.2723,13.3444,13.2218,13.3156,195400.0
2011-06-08 10:30:00,18.46,18.53,18.44,18.51,78600.0,13.3156,13.3661,13.3011,13.3516,78600.0
2011-06-08 10:40:00,18.5,18.56,18.47,18.56,74200.0,13.3444,13.3877,13.3228,13.3877,74200.0
2011-06-08 10:50:00,18.55,18.56,18.45,18.47,46000.0,13.3805,13.3877,13.3084,13.3228,46000.0
2011-06-08 11:00:00,18.47,18.53,18.47,18.5,64800.0,13.3228,13.3661,13.3228,13.3444,64800.0
2011-06-08 11:10:00,18.49,18.49,18.42,18.43,40400.0,13.3372,13.3372,13.2867,13.2939,40400.0
2011-06-08 11:20:00,18.43,18.48,18.41,18.45,32600.0,13.2939,13.33,13.2795,13.3084,32600.0
2011-06-08 11:30:00,18.45,18.49,18.45,18.48,18000.0,13.3084,13.3372,13.3084,13.33,18000.0
2011-06-08 11:40:00,18.48,18.5,18.45,18.47,31000.0,13.33,13.3444,13.3084,13.3228,31000.0
2011-06-08 11:50:00,18.48,18.5,18.46,18.5,18000.0,13.33,13.3444,13.3156,13.3444,18000.0
2011-06-08 12:00:00,18.5,18.5,18.49,18.5,16000.0,13.3444,13.3444,13.3372,13.3444,16000.0
2011-06-08 12:10:00,18.5,18.51,18.45,18.45,45200.0,13.3444,13.3516,13.3084,13.3084,45200.0
2011-06-08 12:20:00,18.46,18.49,18.41,18.42,61000.0,13.3156,13.3372,13.2795,13.2867,61000.0
2011-06-08 12:30:00,18.42,18.43,18.39,18.41,27200.0,13.2867,13.2939,13.2651,13.2795,27200.0
2011-06-08 12:40:00,18.41,18.41,18.36,18.36,20800.0,13.2795,13.2795,13.2434,13.2434,20800.0
2011-06-08 12:50:00,18.37,18.38,18.35,18.35,58000.0,13.2506,13.2579,13.2362,13.2362,58000.0
2011-06-08 13:00:00,18.35,18.36,18.33,18.33,103800.0,13.2362,13.2434,13.2218,13.2218,103800.0
2011-06-08 13:10:00,18.33,18.33,18.28,18.32,35200.0,13.2218,13.2218,13.1857,13.2146,35200.0
2011-06-08 13:20:00,18.32,18.33,18.26,18.27,56200.0,13.2146,13.2218,13.1713,13.1785,56200.0
2011-06-08 13:30:00,18.27,18.29,18.22,18.23,92000.0,13.1785,13.1929,13.1424,13.1497,92000.0
2011-06-08 13:40:00,18.22,18.23,18.18,18.19,197600.0,13.1424,13.1497,13.1136,13.1208,197600.0
2011-06-08 13:50:00,18.19,18.19,18.07,18.07,173600.0,13.1208,13.1208,13.0343,13.0343,173600.0
2011-06-08 14:00:00,18.07,18.14,18.05,18.06,153600.0,13.0343,13.0847,13.0198,13.027,153600.0
2011-06-08 14:10:00,18.06,18.09,18.02,18.09,139600.0,13.027,13.0487,12.9982,13.0487,139600.0
2011-06-08 14:20:00,18.09,18.13,18.07,18.12,123000.0,13.0487,13.0775,13.0343,13.0703,123000.0
2011-06-08 14:30:00,18.13,18.25,18.12,18.21,68200.0,13.0775,13.1641,13.0703,13.1352,68200.0
2011-06-08 14:40:00,18.22,18.25,18.2,18.24,94000.0,13.1424,13.1641,13.128,13.1569,94000.0
2011-06-08 14:50:00,18.24,18.29,18.24,18.25,62800.0,13.1569,13.1929,13.1569,13.1641,62800.0
2011-06-08 15:00:00,18.25,18.33,18.25,18.32,255000.0,13.1641,13.2218,13.1641,13.2146,255000.0
2011-06-08 15:10:00,18.32,18.32,18.3,18.31,94600.0,13.2146,13.2146,13.2002,13.2074,94600.0
2011-06-08 15:20:00,18.3,18.31,18.27,18.29,99600.0,13.2002,13.2074,13.1785,13.1929,99600.0
2011-06-08 15:30:00,18.29,18.31,18.25,18.27,66000.0,13.1929,13.2074,13.1641,13.1785,66000.0
2011-06-08 15:40:00,18.27,18.29,18.25,18.27,130800.0,13.1785,13.1929,13.1641,13.1785,130800.0
2011-06-08 15:50:00,18.28,18.29,18.24,18.25,206000.0,13.1857,13.1929,13.1569,13.1641,206000.0
2011-06-09 09:30:00,18.32,18.34,18.23,18.25,61600.0,13.2146,13.229,13.1497,13.1641,61600.0
2011-06-09 09:40:00,18.27,18.32,18.24,18.29,38000.0,13.1785,13.2146,13.1569,13.1929,38000.0
2011-06-09 09:50:00,18.29,18.42,18.28,18.42,59600.0,13.1929,13.2867,13.1857,13.2867,59600.0
2011-06-09 10:00:00,18.43,18.55,18.39,18.54,96400.0,13.2939,13.3805,13.2651,13.3733,96400.0
2011-06-09 10:10:00,18.55,18.65,18.51,18.64,130200.0,13.3805,13.4526,13.3516,13.4454,130200.0
2011-06-09 10:20:00,18.63,18.65,18.56,18.58,82000.0,13.4382,13.4526,13.3877,13.4021,82000.0
2011-06-09 10:30:00,18.57,18.58,18.49,18.53,104800.0,13.3949,13.4021,13.3372,13.3661,104800.0
2011-06-09 10:40:00,18.54,18.61,18.53,18.61,82000.0,13.3733,13.4238,13.3661,13.4238,82000.0
2011-06-09 10:50:00,18.61,18.64,18.59,18.61,72800.0,13.4238,13.4454,13.4093,13.4238,72800.0
2011-06-09 11:00:00,18.6,18.63,18.58,18.58,57400.0,13.4166,13.4382,13.4021,13.4021,57400.0
2011-06-09 11:10:00,18.57,18.57,18.53,18.56,33200.0,13.3949,13.3949,13.3661,13.3877,33200.0
2011-06-09 11:20:00,18.56,18.56,18.43,18.47,91800.0,13.3877,13.3877,13.2939,13.3228,91800.0
2011-06-09 11:30:00,18.48,18.56,18.48,18.54,27800.0,13.33,13.3877,13.33,13.3733,27800.0
2011-06-09 11:40:00,18.54,18.54,18.47,18.49,52000.0,13.3733,13.3733,13.3228,13.3372,52000.0
2011-06-09 11:50:00,18.49,18.56,18.49,18.55,45000.0,13.3372,13.3877,13.3372,13.3805,45000.0
2011-06-09 12:00:00,18.55,18.61,18.55,18.58,54800.0,13.3805,13.4238,13.3805,13.4021,54800.0
2011-06-09 12:10:00,18.59,18.6,18.57,18.6,48800.0,13.4093,13.4166,13.3949,13.4166,48800.0
2011-06-09 12:20:00,18.59,18.6,18.55,18.55,35800.0,13.4093,13.4166,13.3805,13.3805,35800.0
2011-06-09 12:30:00,18.55,18.56,18.53,18.53,58800.0,13.3805,13.3877,13.3661,13.3661,58800.0
2011-06-09 12:40:00,18.53,18.58,18.53,18.54,45800.0,13.3661,13.4021,13.3661,13.3733,45800.0
2011-06-09 12:50:00,18.53,18.55,18.52,18.54,31800.0,13.3661,13.3805,13.3588,13.3733,31800.0
2011-06-09 13:00:00,18.54,18.55,18.53,18.54,18400.0,13.3733,13.3805,13.3661,13.3733,18400.0
2011-06-09 13:10:00,18.52,18.54,18.52,18.54,22400.0,13.3588,13.3733,13.3588,13.3733,22400.0
2011-06-09 13:20:00,18.55,18.55,18.49,18.52,43000.0,13.3805,13.3805,13.3372,13.3588,43000.0
2011-06-09 13:30:00,18.51,18.55,18.51,18.52,24600.0,13.3516,13.3805,13.3516,13.3588,24600.0
2011-06-09 13:40:00,18.51,18.52,18.5,18.5,27200.0,13.3516,13.3588,13.3444,13.3444,27200.0
2011-06-09 13:50:00,18.5,18.54,18.5,18.51,66600.0,13.3444,13.3733,13.3444,13.3516,66600.0
2011-06-09 14:00:00,18.51,18.56,18.51,18.53,62800.0,13.3516,13.3877,13.3516,13.3661,62800.0
2011-06-09 14:10:00,18.53,18.57,18.53,18.56,57200.0,13.3661,13.3949,13.3661,13.3877,57200.0
2011-06-09 14:20:00,18.56,18.58,18.55,18.55,48800.0,13.3877,13.4021,13.3805,13.3805,48800.0
2011-06-09 14:30:00,18.55,18.55,18.53,18.54,44200.0,13.3805,13.3805,13.3661,13.3733,44200.0
2011-06-09 14:40:00,18.55,18.56,18.54,18.56,32000.0,13.3805,13.3877,13.3733,13.3877,32000.0
2011-06-09 14:50:00,18.56,18.58,18.55,18.58,52200.0,13.3877,13.4021,13.3805,13.4021,52200.0
2011-06-09 15:00:00,18.58,18.58,18.57,18.57,41800.0,13.4021,13.4021,13.3949,13.3949,41800.0
2011-06-09 15:10:00,18.57,18.6,18.57,18.57,60000.0,13.3949,13.4166,13.3949,13.3949,60000.0
2011-06-09 15:20:00,18.57,18.57,18.54,18.56,73600.0,13.3949,13.3949,13.3733,13.3877,73600.0
2011-06-09 15:30:00,18.56,18.58,18.55,18.55,54800.0,13.3877,13.4021,13.3805,13.3805,54800.0
2011-06-09 15:40:00,18.55,18.55,18.49,18.5,85200.0,13.3805,13.3805,13.3372,13.3444,85200.0
2011-06-09 15:50:00,18.5,18.5,18.46,18.47,181800.0,13.3444,13.3444,13.3156,13.3228,181800.0
2011-06-10 09:30:00,18.41,18.49,18.35,18.43,51800.0,13.2795,13.3372,13.2362,13.2939,51800.0
2011-06-10 09:40:00,18.43,18.48,18.39,18.48,43600.0,13.2939,13.33,13.2651,13.33,43600.0
2011-06-10 09:50:00,18.48,18.48,18.37,18.41,41800.0,13.33,13.33,13.2506,13.2795,41800.0
2011-06-10 10:00:00,18.43,18.43,18.3,18.32,38000.0,13.2939,13.2939,13.2002,13.2146,38000.0
2011-06-10 10:10:00,18.33,18.39,18.33,18.36,24400.0,13.2218,13.2651,13.2218,13.2434,24400.0
2011-06-10 10:20:00,18.35,18.38,18.33,18.38,51400.0,13.2362,13.2579,13.2218,13.2579,51400.0
2011-06-10 10:30:00,18.38,18.39,18.34,18.35,35400.0,13.2579,13.2651,13.229,13.2362,35400.0
2011-06-10 10:40:00,18.35,18.36,18.33,18.33,35200.0,13.2362,13.2434,13.2218,13.2218,35200.0
2011-06-10 10:50:00,18.33,18.33,18.25,18.27,27600.0,13.2218,13.2218,13.1641,13.1785,27600.0
2011-06-10 11:00:00,18.27,18.27,18.17,18.18,64200.0,13.1785,13.1785,13.1064,13.1136,64200.0
2011-06-10 11:10:00,18.18,18.19,18.15,18.19,33400.0,13.1136,13.1208,13.092,13.1208,33400.0
2011-06-10 11:20:00,18.2,18.26,18.2,18.25,17000.0,13.128,13.1713,13.128,13.1641,17000.0
2011-06-10 11:30:00,18.25,18.25,18.18,18.18,50000.0,13.1641,13.1641,13.1136,13.1136,50000.0
2011-06-10 11:40:00,18.18,18.21,18.18,18.2,93800.0,13.1136,13.1352,13.1136,13.128,93800.0
2011-06-10 11:50:00,18.2,18.23,18.18,18.23,34000.0,13.128,13.1497,13.1136,13.1497,34000.0
2011-06-10 12:00:00,18.23,18.31,18.23,18.3,60400.0,13.1497,13.2074,13.1497,13.2002,60400.0
2011-06-10 12:10:00,18.29,18.29,18.26,18.29,32200.0,13.1929,13.1929,13.1713,13.1929,32200.0
2011-06-10 12:20:00,18.29,18.31,18.28,18.31,50200.0,13.1929,13.2074,13.1857,13.2074,50200.0
2011-06-10 12:30:00,18.31,18.32,18.3,18.3,22200.0,13.2074,13.2146,13.2002,13.2002,22200.0
2011-06-10 12:40:00,18.3,18.32,18.3,18.3,11800.0,13.2002,13.2146,13.2002,13.2002,11800.0
2011-06-10 12:50:00,18.3,18.31,18.3,18.3,7400.0,13.2002,13.2074,13.2002,13.2002,7400.0
2011-06-10 13:00:00,18.31,18.31,18.28,18.3,25800.0,13.2074,13.2074,13.1857,13.2002,25800.0
2011-06-10 13:10:00,18.3,18.32,18.28,18.28,24400.0,13.2002,13.2146,13.1857,13.1857,24400.0
2011-06-10 13:20:00,18.28,18.28,18.25,18.28,25000.0,13.1857,13.1857,13.1641,13.1857,25000.0
2011-06-10 13:30:00,18.28,18.29,18.25,18.27,46000.0,13.1857,13.1929,13.1641,13.1785,46000.0
2011-06-10 13:40:00,18.27,18.27,18.21,18.22,23800.0,13.1785,13.1785,13.1352,13.1424,23800.0
2011-06-10 13:50:00,18.22,18.23,18.19,18.19,44200.0,13.1424,13.1497,13.1208,13.1208,44200.0
2011-06-10 14:00:00,18.2,18.27,18.18,18.24,120000.0,13.128,13.1785,13.1136,13.1569,120000.0
2011-06-10 14:10:00,18.24,18.26,18.22,18.26,29200.0,13.1569,13.1713,13.1424,13.1713,29200.0
2011-06-10 14:20:00,18.27,18.27,18.22,18.22,54200.0,13.1785,13.1785,13.1424,13.1424,54200.0
2011-06-10 14:30:00,18.22,18.25,18.21,18.22,54000.0,13.1424,13.1641,13.1352,13.1424,54000.0
2011-06-10 14:40:00,18.22,18.27,18.22,18.27,71000.0,13.1424,13.1785,13.1424,13.1785,71000.0
2011-06-10 14:50:00,18.28,18.34,18.28,18.33,42000.0,13.1857,13.229,13.1857,13.2218,42000.0
2011-06-10 15:00:00,18.34,18.35,18.31,18.33,130800.0,13.229,13.2362,13.2074,13.2218,130800.0
2011-06-10 15:10:00,18.33,18.35,18.3,18.32,66600.0,13.2218,13.2362,13.2002,13.2146,66600.0
2011-06-10 15:20:00,18.32,18.32,18.28,18.3,52600.0,13.2146,13.2146,13.1857,13.2002,52600.0
2011-06-10 15:30:00,18.31,18.32,18.23,18.24,58200.0,13.2074,13.2146,13.1497,13.1569,58200.0
2011-06-10 15:40:00,18.25,18.25,18.17,18.18,71800.0,13.1641,13.1641,13.1064,13.1136,71800.0
2011-06-10 15:50:00,18.19,18.2,18.16,18.17,149800.0,13.1208,13.128,13.0992,13.1064,149800.0
2011-06-13 09:30:00,18.18,18.44,18.05,18.41,100200.0,13.1136,13.3011,13.0198,13.2795,100200.0
2011-06-13 09:40:00,18.41,18.47,18.4,18.44,28000.0,13.2795,13.3228,13.2723,13.3011,28000.0
2011-06-13 09:50:00,18.43,18.53,18.43,18.52,42200.0,13.2939,13.3661,13.2939,13.3588,42200.0
2011-06-13 10:00:00,18.52,18.55,18.41,18.42,102000.0,13.3588,13.3805,13.2795,13.2867,102000.0
2011-06-13 10:10:00,18.42,18.43,18.31,18.33,54600.0,13.2867,13.2939,13.2074,13.2218,54600.0
2011-06-13 10:20:00,18.32,18.41,18.31,18.41,42200.0,13.2146,13.2795,13.2074,13.2795,42200.0
2011-06-13 10:30:00,18.41,18.42,18.36,18.39,25400.0,13.2795,13.2867,13.2434,13.2651,25400.0
2011-06-13 10:40:00,18.39,18.39,18.32,18.36,34000.0,13.2651,13.2651,13.2146,13.2434,34000.0
2011-06-13 10:50:00,18.36,18.36,18.28,18.28,41000.0,13.2434,13.2434,13.1857,13.1857,41000.0
2011-06-13 11:00:00,18.3,18.3,18.22,18.25,43800.0,13.2002,13.2002,13.1424,13.1641,43800.0
2011-06-13 11:10:00,18.25,18.29,18.25,18.28,21800.0,13.1641,13.1929,13.1641,13.1857,21800.0
2011-06-13 11:20:00,18.29,18.33,18.27,18.33,29200.0,13.1929,13.2218,13.1785,13.2218,29200.0
2011-06-13 11:30:00,18.33,18.33,18.3,18.31,23000.0,13.2218,13.2218,13.2002,13.2074,23000.0
2011-06-13 11:40:00,18.31,18.31,18.23,18.24,21800.0,13.2074,13.2074,13.1497,13.1569,21800.0
2011-06-13 11:50:00,18.23,18.25,18.18,18.22,19000.0,13.1497,13.1641,13.1136,13.1424,19000.0
2011-06-13 12:00:00,18.24,18.28,18.23,18.27,18800.0,13.1569,13.1857,13.1497,13.1785,18800.0
2011-06-13 12:10:00,18.27,18.29,18.25,18.25,14400.0,13.1785,13.1929,13.1641,13.1641,14400.0
2011-06-13 12:20:00,18.25,18.27,18.24,18.27,14200.0,13.1641,13.1785,13.1569,13.1785,14200.0
2011-06-13 12:30:00,18.25,18.32,18.25,18.31,27000.0,13.1641,13.2146,13.1641,13.2074,27000.0
2011-06-13 12:40:00,18.32,18.32,18.28,18.28,22600.0,13.2146,13.2146,13.1857,13.1857,22600.0
2011-06-13 12:50:00,18.29,18.29,18.24,18.25,30200.0,13.1929,13.1929,13.1569,13.1641,30200.0
2011-06-13 13:00:00,18.24,18.25,18.19,18.21,31000.0,13.1569,13.1641,13.1208,13.1352,31000.0
2011-06-13 13:10:00,18.23,18.27,18.22,18.27,43000.0,13.1497,13.1785,13.1424,13.1785,43000.0
2011-06-13 13:20:00,18.27,18.29,18.25,18.27,25000.0,13.1785,13.1929,13.1641,13.1785,25000.0
2011-06-13 13:30:00,18.28,18.29,18.25,18.29,29000.0,13.1857,13.1929,13.1641,13.1929,29000.0
2011-06-13 13:40:00,18.3,18.34,18.3,18.3,26200.0,13.2002,13.229,13.2002,13.2002,26200.0
2011-06-13 13:50:00,18.3,18.35,18.28,18.35,51800.0,13.2002,13.2362,13.1857,13.2362,51800.0
2011-06-13 14:00:00,18.36,18.38,18.33,18.36,70200.0,13.2434,13.2579,13.2218,13.2434,70200.0
2011-06-13 14:10:00,18.36,18.37,18.31,18.33,28800.0,13.2434,13.2506,13.2074,13.2218,28800.0
2011-06-13 14:20:00,18.33,18.35,18.32,18.32,40000.0,13.2218,13.2362,13.2146,13.2146,40000.0
2011-06-13 14:30:00,18.32,18.32,18.24,18.25,57400.0,13.2146,13.2146,13.1569,13.1641,57400.0
2011-06-13 14:40:00,18.25,18.3,18.23,18.3,64200.0,13.1641,13.2002,13.1497,13.2002,64200.0
2011-06-13 14:50:00,18.31,18.31,18.23,18.23,49200.0,13.2074,13.2074,13.1497,13.1497,49200.0
2011-06-13 15:00:00,18.24,18.28,18.23,18.25,39600.0,13.1569,13.1857,13.1497,13.1641,39600.0
2011-06-13 15:10:00,18.26,18.28,18.23,18.27,47800.0,13.1713,13.1857,13.1497,13.1785,47800.0
2011-06-13 15:20:00,18.27,18.3,18.25,18.3,48000.0,13.1785,13.2002,13.1641,13.2002,48000.0
2011-06-13 15:30:00,18.3,18.3,18.23,18.23,78600.0,13.2002,13.2002,13.1497,13.1497,78600.0
2011-06-13 15:40:00,18.24,18.27,18.23,18.25,106000.0,13.1569,13.1785,13.1497,13.1641,106000.0
2011-06-13 15:50:00,18.25,18.27,18.2,18.21,198200.0,13.1641,13.1785,13.128,13.1352,198200.0
2011-06-14 09:30:00,18.4,18.49,18.28,18.32,118400.0,13.2723,13.3372,13.1857,13.2146,118400.0
2011-06-14 09:40:00,18.32,18.38,18.29,18.35,111800.0,13.2146,13.2579,13.1929,13.2362,111800.0
2011-06-14 09:50:00,18.35,18.39,18.29,18.33,185000.0,13.2362,13.2651,13.1929,13.2218,185000.0
2011-06-14 10:00:00,18.33,18.35,18.29,18.3,104200.0,13.2218,13.2362,13.1929,13.2002,104200.0
2011-06-14 10:10:00,18.3,18.3,18.27,18.27,72200.0,13.2002,13.2002,13.1785,13.1785,72200.0
2011-06-14 10:20:00,18.27,18.3,18.24,18.3,131200.0,13.1785,13.2002,13.1569,13.2002,131200.0
2011-06-14 10:30:00,18.3,18.45,18.3,18.43,130600.0,13.2002,13.3084,13.2002,13.2939,130600.0
2011-06-14 10:40:00,18.44,18.46,18.41,18.41,38200.0,13.3011,13.3156,13.2795,13.2795,38200.0
2011-06-14 10:50:00,18.41,18.41,18.37,18.38,148200.0,13.2795,13.2795,13.2506,13.2579,148200.0
2011-06-14 11:00:00,18.39,18.39,18.35,18.36,72200.0,13.2651,13.2651,13.2362,13.2434,72200.0
2011-06-14 11:10:00,18.37,18.39,18.36,18.36,56800.0,13.2506,13.2651,13.2434,13.2434,56800.0
2011-06-14 11:20:00,18.36,18.39,18.35,18.35,48800.0,13.2434,13.2651,13.2362,13.2362,48800.0
2011-06-14 11:30:00,18.36,18.39,18.36,18.37,48000.0,13.2434,13.2651,13.2434,13.2506,48000.0
2011-06-14 11:40:00,18.38,18.4,18.38,18.4,46000.0,13.2579,13.2723,13.2579,13.2723,46000.0
2011-06-14 11:50:00,18.4,18.4,18.36,18.39,75200.0,13.2723,13.2723,13.2434,13.2651,75200.0
2011-06-14 12:00:00,18.39,18.4,18.37,18.39,50600.0,13.2651,13.2723,13.2506,13.2651,50600.0
2011-06-14 12:10:00,18.39,18.39,18.37,18.38,32600.0,13.2651,13.2651,13.2506,13.2579,32600.0
2011-06-14 12:20:00,18.38,18.44,18.38,18.44,75600.0,13.2579,13.3011,13.2579,13.3011,75600.0
2011-06-14 12:30:00,18.43,18.44,18.39,18.4,99800.0,13.2939,13.3011,13.2651,13.2723,99800.0
2011-06-14 12:40:00,18.4,18.41,18.37,18.38,73400.0,13.2723,13.2795,13.2506,13.2579,73400.0
2011-06-14 12:50:00,18.38,18.38,18.36,18.38,87800.0,13.2579,13.2579,13.2434,13.2579,87800.0
2011-06-14 13:00:00,18.37,18.38,18.35,18.36,73000.0,13.2506,13.2579,13.2362,13.2434,73000.0
2011-06-14 13:10:00,18.36,18.38,18.36,18.36,35800.0,13.2434,13.2579,13.2434,13.2434,35800.0
2011-06-14 13:20:00,18.36,18.37,18.36,18.36,29800.0,13.2434,13.2506,13.2434,13.2434,29800.0
2011-06-14 13:30:00,18.36,18.37,18.33,18.34,104600.0,13.2434,13.2506,13.2218,13.229,104600.0
2011-06-14 13:40:00,18.34,18.34,18.27,18.27,110200.0,13.229,13.229,13.1785,13.1785,110200.0
2011-06-14 13:50:00,18.28,18.3,18.28,18.29,50600.0,13.1857,13.2002,13.1857,13.1929,50600.0
2011-06-14 14:00:00,18.29,18.3,18.29,18.29,39600.0,13.1929,13.2002,13.1929,13.1929,39600.0
2011-06-14 14:10:00,18.29,18.29,18.25,18.25,126600.0,13.1929,13.1929,13.1641,13.1641,126600.0
2011-06-14 14:20:00,18.25,18.31,18.24,18.3,147600.0,13.1641,13.2074,13.1569,13.2002,147600.0
2011-06-14 14:30:00,18.3,18.36,18.28,18.36,100400.0,13.2002,13.2434,13.1857,13.2434,100400.0
2011-06-14 14:40:00,18.36,18.36,18.34,18.36,61200.0,13.2434,13.2434,13.229,13.2434,61200.0
2011-06-14 14:50:00,18.36,18.36,18.35,18.36,48800.0,13.2434,13.2434,13.2362,13.2434,48800.0
2011-06-14 15:00:00,18.36,18.36,18.34,18.35,48200.0,13.2434,13.2434,13.229,13.2362,48200.0
2011-06-14 15:10:00,18.36,18.38,18.34,18.38,57600.0,13.2434,13.2579,13.229,13.2579,57600.0
2011-06-14 15:20:00,18.38,18.38,18.35,18.37,62800.0,13.2579,13.2579,13.2362,13.2506,62800.0
2011-06-14 15:30:00,18.37,18.38,18.32,18.33,81600.0,13.2506,13.2579,13.2146,13.2218,81600.0
2011-06-14 15:40:00,18.33,18.33,18.28,18.29,177200.0,13.2218,13.2218,13.1857,13.1929,177200.0
2011-06-14 15:50:00,18.29,18.32,18.28,18.31,257800.0,13.1929,13.2146,13.1857,13.2074,257800.0
2011-06-15 09:30:00,18.1,18.2,18.04,18.07,174200.0,13.0559,13.128,13.0126,13.0343,174200.0
2011-06-15 09:40:00,18.07,18.13,18.06,18.11,80200.0,13.0343,13.0775,13.027,13.0631,80200.0
2011-06-15 09:50:00,18.1,18.21,18.09,18.16,62000.0,13.0559,13.1352,13.0487,13.0992,62000.0
2011-06-15 10:00:00,18.15,18.25,18.12,18.25,86200.0,13.092,13.1641,13.0703,13.1641,86200.0
2011-06-15 10:10:00,18.25,18.25,18.18,18.19,44000.0,13.1641,13.1641,13.1136,13.1208,44000.0
2011-06-15 10:20:00,18.19,18.19,18.12,18.12,33200.0,13.1208,13.1208,13.0703,13.0703,33200.0
2011-06-15 10:30:00,18.12,18.16,18.11,18.16,31000.0,13.0703,13.0992,13.0631,13.0992,31000.0
2011-06-15 10:40:00,18.16,18.23,18.15,18.21,55200.0,13.0992,13.1497,13.092,13.1352,55200.0
2011-06-15 10:50:00,18.21,18.23,18.2,18.2,19000.0,13.1352,13.1497,13.128,13.128,19000.0
2011-06-15 11:00:00,18.2,18.2,18.17,18.18,52800.0,13.128,13.128,13.1064,13.1136,52800.0
2011-06-15 11:10:00,18.18,18.18,18.14,18.15,33200.0,13.1136,13.1136,13.0847,13.092,33200.0
2011-06-15 11:20:00,18.16,18.16,18.06,18.07,59600.0,13.0992,13.0992,13.027,13.0343,59600.0
2011-06-15 11:30:00,18.07,18.09,17.97,17.97,61200.0,13.0343,13.0487,12.9621,12.9621,61200.0
2011-06-15 11:40:00,17.98,18.03,17.97,17.99,96200.0,12.9693,13.0054,12.9621,12.9765,96200.0
2011-06-15 11:50:00,17.99,18.02,17.96,18.0,65800.0,12.9765,12.9982,12.9549,12.9838,65800.0
2011-06-15 12:00:00,18.0,18.0,17.97,17.99,23200.0,12.9838,12.9838,12.9621,12.9765,23200.0
2011-06-15 12:10:00,17.99,17.99,17.92,17.93,55400.0,12.9765,12.9765,12.9261,12.9333,55400.0
2011-06-15 12:20:00,17.93,17.93,17.82,17.87,66200.0,12.9333,12.9333,12.8539,12.89,66200.0
2011-06-15 12:30:00,17.86,17.91,17.86,17.89,31000.0,12.8828,12.9188,12.8828,12.9044,31000.0
2011-06-15 12:40:00,17.88,17.93,17.88,17.93,27200.0,12.8972,12.9333,12.8972,12.9333,27200.0
2011-06-15 12:50:00,17.93,17.96,17.93,17.93,83600.0,12.9333,12.9549,12.9333,12.9333,83600.0
2011-06-15 13:00:00,17.93,17.95,17.93,17.93,27400.0,12.9333,12.9477,12.9333,12.9333,27400.0
2011-06-15 13:10:00,17.93,17.96,17.92,17.92,33200.0,12.9333,12.9549,12.9261,12.9261,33200.0
2011-06-15 13:20:00,17.92,17.93,17.89,17.92,74600.0,12.9261,12.9333,12.9044,12.9261,74600.0
2011-06-15 13:30:00,17.92,17.93,17.89,17.9,23400.0,12.9261,12.9333,12.9044,12.9116,23400.0
2011-06-15 13:40:00,17.91,17.94,17.9,17.9,35600.0,12.9188,12.9405,12.9116,12.9116,35600.0
2011-06-15 13:50:00,17.89,17.93,17.89,17.93,21400.0,12.9044,12.9333,12.9044,12.9333,21400.0
2011-06-15 14:00:00,17.93,17.97,17.93,17.93,76800.0,12.9333,12.9621,12.9333,12.9333,76800.0
2011-06-15 14:10:00,17.93,17.94,17.88,17.89,36200.0,12.9333,12.9405,12.8972,12.9044,36200.0
2011-06-15 14:20:00,17.89,17.92,17.88,17.88,80800.0,12.9044,12.9261,12.8972,12.8972,80800.0
2011-06-15 14:30:00,17.89,17.93,17.89,17.92,38200.0,12.9044,12.9333,12.9044,12.9261,38200.0
2011-06-15 14:40:00,17.93,17.96,17.9,17.93,105000.0,12.9333,12.9549,12.9116,12.9333,105000.0
2011-06-15 14:50:00,17.92,17.93,17.9,17.92,64200.0,12.9261,12.9333,12.9116,12.9261,64200.0
2011-06-15 15:00:00,17.92,17.94,17.9,17.9,75600.0,12.9261,12.9405,12.9116,12.9116,75600.0
2011-06-15 15:10:00,17.91,17.93,17.89,17.91,55000.0,12.9188,12.9333,12.9044,12.9188,55000.0
2011-06-15 15:20:00,17.91,17.96,17.9,17.94,46000.0,12.9188,12.9549,12.9116,12.9405,46000.0
2011-06-15 15:30:00,17.94,17.95,17.9,17.92,54600.0,12.9405,12.9477,12.9116,12.9261,54600.0
2011-06-15 15:40:00,17.92,17.96,17.91,17.94,107400.0,12.9261,12.9549,12.9188,12.9405,107400.0
2011-06-15 15:50:00,17.93,17.93,17.87,17.88,397200.0,12.9333,12.9333,12.89,12.8972,397200.0
2011-06-16 09:30:00,17.89,18.0,17.86,17.89,55200.0,12.9044,12.9838,12.8828,12.9044,55200.0
2011-06-16 09:40:00,17.88,17.92,17.7,17.74,92000.0,12.8972,12.9261,12.7674,12.7962,92000.0
2011-06-16 09:50:00,17.73,17.75,17.69,17.7,61600.0,12.789,12.8034,12.7602,12.7674,61600.0
2011-06-16 10:00:00,17.71,17.75,17.55,17.73,217000.0,12.7746,12.8034,12.6592,12.789,217000.0
2011-06-16 10:10:00,17.73,17.79,17.72,17.75,184200.0,12.789,12.8323,12.7818,12.8034,184200.0
2011-06-16 10:20:00,17.75,17.75,17.59,17.63,131200.0,12.8034,12.8034,12.688,12.7169,131200.0
2011-06-16 10:30:00,17.63,17.67,17.6,17.66,69400.0,12.7169,12.7457,12.6952,12.7385,69400.0
2011-06-16 10:40:00,17.66,17.72,17.62,17.64,153200.0,12.7385,12.7818,12.7097,12.7241,153200.0
2011-06-16 10:50:00,17.65,17.68,17.59,17.59,81200.0,12.7313,12.7529,12.688,12.688,81200.0
2011-06-16 11:00:00,17.59,17.6,17.53,17.54,131200.0,12.688,12.6952,12.6447,12.652,131200.0
2011-06-16 11:10:00,17.54,17.58,17.53,17.57,162600.0,12.652,12.6808,12.6447,12.6736,162600.0
2011-06-16 11:20:00,17.57,17.59,17.46,17.54,165400.0,12.6736,12.688,12.5942,12.652,165400.0
2011-06-16 11:30:00,17.55,17.62,17.55,17.6,65400.0,12.6592,12.7097,12.6592,12.6952,65400.0
2011-06-16 11:40:00,17.6,17.67,17.59,17.65,51400.0,12.6952,12.7457,12.688,12.7313,51400.0
2011-06-16 11:50:00,17.64,17.72,17.64,17.7,82600.0,12.7241,12.7818,12.7241,12.7674,82600.0
2011-06-16 12:00:00,17.71,17.75,17.71,17.74,36000.0,12.7746,12.8034,12.7746,12.7962,36000.0
2011-06-16 12:10:00,17.73,17.76,17.72,17.73,40400.0,12.789,12.8106,12.7818,12.789,40400.0
2011-06-16 12:20:00,17.73,17.76,17.73,17.75,60200.0,12.789,12.8106,12.789,12.8034,60200.0
2011-06-16 12:30:00,17.75,17.77,17.73,17.74,53600.0,12.8034,12.8179,12.789,12.7962,53600.0
2011-06-16 12:40:00,17.75,17.75,17.74,17.74,38000.0,12.8034,12.8034,12.7962,12.7962,38000.0
2011-06-16 12:50:00,17.75,17.75,17.73,17.74,48200.0,12.8034,12.8034,12.789,12.7962,48200.0
2011-06-16 13:00:00,17.75,17.75,17.7,17.71,27000.0,12.8034,12.8034,12.7674,12.7746,27000.0
2011-06-16 13:10:00,17.72,17.75,17.72,17.73,31000.0,12.7818,12.8034,12.7818,12.789,31000.0
2011-06-16 13:20:00,17.74,17.75,17.71,17.71,36400.0,12.7962,12.8034,12.7746,12.7746,36400.0
2011-06-16 13:30:00,17.71,17.72,17.64,17.65,58200.0,12.7746,12.7818,12.7241,12.7313,58200.0
2011-06-16 13:40:00,17.65,17.65,17.61,17.63,91000.0,12.7313,12.7313,12.7024,12.7169,91000.0
2011-06-16 13:50:00,17.63,17.64,17.54,17.54,63400.0,12.7169,12.7241,12.652,12.652,63400.0
2011-06-16 14:00:00,17.55,17.57,17.53,17.56,106600.0,12.6592,12.6736,12.6447,12.6664,106600.0
2011-06-16 14:10:00,17.55,17.55,17.49,17.5,182800.0,12.6592,12.6592,12.6159,12.6231,182800.0
2011-06-16 14:20:00,17.5,17.52,17.47,17.49,155400.0,12.6231,12.6375,12.6015,12.6159,155400.0
2011-06-16 14:30:00,17.49,17.51,17.47,17.48,160800.0,12.6159,12.6303,12.6015,12.6087,160800.0
2011-06-16 14:40:00,17.48,17.5,17.44,17.45,103800.0,12.6087,12.6231,12.5798,12.587,103800.0
2011-06-16 14:50:00,17.45,17.5,17.43,17.49,76800.0,12.587,12.6231,12.5726,12.6159,76800.0
2011-06-16 15:00:00,17.49,17.52,17.49,17.52,126000.0,12.6159,12.6375,12.6159,12.6375,126000.0
2011-06-16 15:10:00,17.52,17.54,17.5,17.51,103600.0,12.6375,12.652,12.6231,12.6303,103600.0
2011-06-16 15:20:00,17.51,17.54,17.5,17.52,125600.0,12.6303,12.652,12.6231,12.6375,125600.0
2011-06-16 15:30:00,17.51,17.6,17.5,17.58,124600.0,12.6303,12.6952,12.6231,12.6808,124600.0
2011-06-16 15:40:00,17.58,17.6,17.56,17.58,161200.0,12.6808,12.6952,12.6664,12.6808,161200.0
2011-06-16 15:50:00,17.58,17.59,17.56,17.57,350600.0,12.6808,12.688,12.6664,12.6736,350600.0
2011-06-17 09:30:00,17.73,17.75,17.59,17.61,305800.0,12.789,12.8034,12.688,12.7024,305800.0
2011-06-17 09:40:00,17.57,17.59,17.52,17.52,114200.0,12.6736,12.688,12.6375,12.6375,114200.0
2011-06-17 09:50:00,17.52,17.52,17.34,17.46,212600.0,12.6375,12.6375,12.5077,12.5942,212600.0
2011-06-17 10:00:00,17.47,17.54,17.45,17.5,232800.0,12.6015,12.652,12.587,12.6231,232800.0
2011-06-17 10:10:00,17.5,17.54,17.43,17.44,209200.0,12.6231,12.652,12.5726,12.5798,209200.0
2011-06-17 10:20:00,17.44,17.48,17.35,17.36,143200.0,12.5798,12.6087,12.5149,12.5221,143200.0
2011-06-17 10:30:00,17.36,17.43,17.36,17.42,120400.0,12.5221,12.5726,12.5221,12.5654,120400.0
2011-06-17 10:40:00,17.41,17.47,17.41,17.45,73800.0,12.5582,12.6015,12.5582,12.587,73800.0
2011-06-17 10:50:00,17.45,17.46,17.41,17.41,108600.0,12.587,12.5942,12.5582,12.5582,108600.0
2011-06-17 11:00:00,17.41,17.42,17.3,17.31,123400.0,12.5582,12.5654,12.4788,12.486,123400.0
2011-06-17 11:10:00,17.3,17.37,17.29,17.36,102200.0,12.4788,12.5293,12.4716,12.5221,102200.0
2011-06-17 11:20:00,17.36,17.4,17.36,17.36,48800.0,12.5221,12.551,12.5221,12.5221,48800.0
2011-06-17 11:30:00,17.37,17.38,17.35,17.38,104000.0,12.5293,12.5365,12.5149,12.5365,104000.0
2011-06-17 11:40:00,17.38,17.43,17.38,17.43,85800.0,12.5365,12.5726,12.5365,12.5726,85800.0
2011-06-17 11:50:00,17.43,17.44,17.4,17.41,73600.0,12.5726,12.5798,12.551,12.5582,73600.0
2011-06-17 12:00:00,17.41,17.42,17.39,17.41,79600.0,12.5582,12.5654,12.5438,12.5582,79600.0
2011-06-17 12:10:00,17.41,17.43,17.41,17.42,48600.0,12.5582,12.5726,12.5582,12.5654,48600.0
2011-06-17 12:20:00,17.41,17.41,17.36,17.36,81200.0,12.5582,12.5582,12.5221,12.5221,81200.0
2011-06-17 12:30:00,17.36,17.4,17.36,17.39,57400.0,12.5221,12.551,12.5221,12.5438,57400.0
2011-06-17 12:40:00,17.39,17.39,17.35,17.35,35400.0,12.5438,12.5438,12.5149,12.5149,35400.0
2011-06-17 12:50:00,17.36,17.36,17.29,17.33,134400.0,12.5221,12.5221,12.4716,12.5005,134400.0
2011-06-17 13:00:00,17.33,17.33,17.29,17.32,66800.0,12.5005,12.5005,12.4716,12.4933,66800.0
2011-06-17 13:10:00,17.32,17.34,17.24,17.24,131600.0,12.4933,12.5077,12.4356,12.4356,131600.0
2011-06-17 13:20:00,17.25,17.26,17.23,17.25,63600.0,12.4428,12.45,12.4283,12.4428,63600.0
2011-06-17 13:30:00,17.25,17.3,17.25,17.3,98000.0,12.4428,12.4788,12.4428,12.4788,98000.0
2011-06-17 13:40:00,17.3,17.3,17.24,17.25,76200.0,12.4788,12.4788,12.4356,12.4428,76200.0
2011-06-17 13:50:00,17.25,17.25,17.23,17.25,67600.0,12.4428,12.4428,12.4283,12.4428,67600.0
2011-06-17 14:00:00,17.24,17.25,17.23,17.23,82400.0,12.4356,12.4428,12.4283,12.4283,82400.0
2011-06-17 14:10:00,17.23,17.24,17.23,17.24,112400.0,12.4283,12.4356,12.4283,12.4356,112400.0
2011-06-17 14:20:00,17.23,17.25,17.21,17.22,306600.0,12.4283,12.4428,12.4139,12.4211,306600.0
2011-06-17 14:30:00,17.22,17.23,17.22,17.23,124000.0,12.4211,12.4283,12.4211,12.4283,124000.0
2011-06-17 14:40:00,17.22,17.23,17.2,17.23,121600.0,12.4211,12.4283,12.4067,12.4283,121600.0
2011-06-17 14:50:00,17.23,17.24,17.22,17.23,84400.0,12.4283,12.4356,12.4211,12.4283,84400.0
2011-06-17 15:00:00,17.23,17.24,17.22,17.22,65000.0,12.4283,12.4356,12.4211,12.4211,65000.0
2011-06-17 15:10:00,17.22,17.23,17.2,17.23,190000.0,12.4211,12.4283,12.4067,12.4283,190000.0
2011-06-17 15:20:00,17.23,17.3,17.23,17.3,156200.0,12.4283,12.4788,12.4283,12.4788,156200.0
2011-06-17 15:30:00,17.29,17.37,17.28,17.35,312000.0,12.4716,12.5293,12.4644,12.5149,312000.0
2011-06-17 15:40:00,17.35,17.42,17.34,17.42,297200.0,12.5149,12.5654,12.5077,12.5654,297200.0
2011-06-17 15:50:00,17.42,17.43,17.37,17.38,383800.0,12.5654,12.5726,12.5293,12.5365,383800.0
2011-06-20 09:30:00,17.41,17.43,17.29,17.38,43800.0,12.5582,12.5726,12.4716,12.5365,43800.0
2011-06-20 09:40:00,17.39,17.53,17.38,17.53,38600.0,12.5438,12.6447,12.5365,12.6447,38600.0
2011-06-20 09:50:00,17.53,17.61,17.5,17.61,65800.0,12.6447,12.7024,12.6231,12.7024,65800.0
2011-06-20 10:00:00,17.61,17.67,17.61,17.65,97000.0,12.7024,12.7457,12.7024,12.7313,97000.0
2011-06-20 10:10:00,17.65,17.7,17.59,17.6,63600.0,12.7313,12.7674,12.688,12.6952,63600.0
2011-06-20 10:20:00,17.6,17.6,17.54,17.59,59800.0,12.6952,12.6952,12.652,12.688,59800.0
2011-06-20 10:30:00,17.6,17.64,17.59,17.63,61800.0,12.6952,12.7241,12.688,12.7169,61800.0
2011-06-20 10:40:00,17.63,17.67,17.61,17.63,71400.0,12.7169,12.7457,12.7024,12.7169,71400.0
2011-06-20 10:50:00,17.63,17.65,17.61,17.61,31400.0,12.7169,12.7313,12.7024,12.7024,31400.0
2011-06-20 11:00:00,17.61,17.61,17.58,17.59,36200.0,12.7024,12.7024,12.6808,12.688,36200.0
2011-06-20 11:10:00,17.59,17.63,17.59,17.61,38800.0,12.688,12.7169,12.688,12.7024,38800.0
2011-06-20 11:20:00,17.61,17.69,17.61,17.68,25800.0,12.7024,12.7602,12.7024,12.7529,25800.0
2011-06-20 11:30:00,17.68,17.71,17.64,17.66,34600.0,12.7529,12.7746,12.7241,12.7385,34600.0
2011-06-20 11:40:00,17.66,17.72,17.65,17.71,36200.0,12.7385,12.7818,12.7313,12.7746,36200.0
2011-06-20 11:50:00,17.72,17.8,17.72,17.78,40000.0,12.7818,12.8395,12.7818,12.8251,40000.0
2011-06-20 12:00:00,17.78,17.79,17.75,17.75,43600.0,12.8251,12.8323,12.8034,12.8034,43600.0
2011-06-20 12:10:00,17.75,17.79,17.74,17.79,32000.0,12.8034,12.8323,12.7962,12.8323,32000.0
2011-06-20 12:20:00,17.78,17.79,17.75,17.79,24800.0,12.8251,12.8323,12.8034,12.8323,24800.0
2011-06-20 12:30:00,17.79,17.8,17.78,17.8,30600.0,12.8323,12.8395,12.8251,12.8395,30600.0
2011-06-20 12:40:00,17.79,17.82,17.79,17.82,30200.0,12.8323,12.8539,12.8323,12.8539,30200.0
2011-06-20 12:50:00,17.82,17.83,17.79,17.81,26400.0,12.8539,12.8611,12.8323,12.8467,26400.0
2011-06-20 13:00:00,17.81,17.82,17.75,17.79,43800.0,12.8467,12.8539,12.8034,12.8323,43800.0
2011-06-20 13:10:00,17.79,17.8,17.76,17.77,45400.0,12.8323,12.8395,12.8106,12.8179,45400.0
2011-06-20 13:20:00,17.77,17.77,17.75,17.75,33400.0,12.8179,12.8179,12.8034,12.8034,33400.0
2011-06-20 13:30:00,17.76,17.79,17.75,17.77,39400.0,12.8106,12.8323,12.8034,12.8179,39400.0
2011-06-20 13:40:00,17.77,17.78,17.7,17.72,32600.0,12.8179,12.8251,12.7674,12.7818,32600.0
2011-06-20 13:50:00,17.72,17.74,17.72,17.74,19000.0,12.7818,12.7962,12.7818,12.7962,19000.0
2011-06-20 14:00:00,17.74,17.76,17.74,17.76,36400.0,12.7962,12.8106,12.7962,12.8106,36400.0
2011-06-20 14:10:00,17.76,17.78,17.75,17.77,45200.0,12.8106,12.8251,12.8034,12.8179,45200.0
2011-06-20 14:20:00,17.77,17.8,17.75,17.8,36200.0,12.8179,12.8395,12.8034,12.8395,36200.0
2011-06-20 14:30:00,17.8,17.84,17.79,17.83,52400.0,12.8395,12.8683,12.8323,12.8611,52400.0
2011-06-20 14:40:00,17.82,17.85,17.82,17.83,97000.0,12.8539,12.8756,12.8539,12.8611,97000.0
2011-06-20 14:50:00,17.83,17.87,17.83,17.87,89800.0,12.8611,12.89,12.8611,12.89,89800.0
2011-06-20 15:00:00,17.86,17.9,17.85,17.85,85800.0,12.8828,12.9116,12.8756,12.8756,85800.0
2011-06-20 15:10:00,17.85,17.85,17.81,17.81,56200.0,12.8756,12.8756,12.8467,12.8467,56200.0
2011-06-20 15:20:00,17.81,17.84,17.8,17.81,115400.0,12.8467,12.8683,12.8395,12.8467,115400.0
2011-06-20 15:30:00,17.81,17.91,17.81,17.91,136200.0,12.8467,12.9188,12.8467,12.9188,136200.0
2011-06-20 15:40:00,17.91,17.98,17.9,17.96,215400.0,12.9188,12.9693,12.9116,12.9549,215400.0
2011-06-20 15:50:00,17.96,17.97,17.9,17.9,325000.0,12.9549,12.9621,12.9116,12.9116,325000.0
2011-06-21 09:30:00,18.14,18.4,18.14,18.39,247800.0,13.0847,13.2723,13.0847,13.2651,247800.0
2011-06-21 09:40:00,18.39,18.4,18.28,18.34,295600.0,13.2651,13.2723,13.1857,13.229,295600.0
2011-06-21 09:50:00,18.35,18.44,18.34,18.43,60600.0,13.2362,13.3011,13.229,13.2939,60600.0
2011-06-21 10:00:00,18.43,18.65,18.41,18.64,267600.0,13.2939,13.4526,13.2795,13.4454,267600.0
2011-06-21 10:10:00,18.64,18.71,18.61,18.68,149800.0,13.4454,13.4959,13.4238,13.4743,149800.0
2011-06-21 10:20:00,18.69,18.75,18.69,18.72,190600.0,13.4815,13.5247,13.4815,13.5031,190600.0
2011-06-21 10:30:00,18.72,18.72,18.56,18.64,241000.0,13.5031,13.5031,13.3877,13.4454,241000.0
2011-06-21 10:40:00,18.64,18.71,18.63,18.71,56200.0,13.4454,13.4959,13.4382,13.4959,56200.0
2011-06-21 10:50:00,18.7,18.77,18.7,18.77,71400.0,13.4887,13.5392,13.4887,13.5392,71400.0
2011-06-21 11:00:00,18.76,18.84,18.74,18.83,99200.0,13.532,13.5897,13.5175,13.5825,99200.0
2011-06-21 11:10:00,18.83,18.9,18.83,18.9,126000.0,13.5825,13.6329,13.5825,13.6329,126000.0
2011-06-21 11:20:00,18.89,18.96,18.88,18.92,255800.0,13.6257,13.6762,13.6185,13.6474,255800.0
2011-06-21 11:30:00,18.92,18.93,18.85,18.88,103000.0,13.6474,13.6546,13.5969,13.6185,103000.0
2011-06-21 11:40:00,18.88,18.88,18.81,18.81,68600.0,13.6185,13.6185,13.568,13.568,68600.0
2011-06-21 11:50:00,18.81,18.86,18.8,18.82,74200.0,13.568,13.6041,13.5608,13.5752,74200.0
2011-06-21 12:00:00,18.83,18.83,18.76,18.82,100200.0,13.5825,13.5825,13.532,13.5752,100200.0
2011-06-21 12:10:00,18.81,18.82,18.77,18.8,46000.0,13.568,13.5752,13.5392,13.5608,46000.0
2011-06-21 12:20:00,18.8,18.82,18.77,18.78,47200.0,13.5608,13.5752,13.5392,13.5464,47200.0
2011-06-21 12:30:00,18.77,18.81,18.77,18.8,52800.0,13.5392,13.568,13.5392,13.5608,52800.0
2011-06-21 12:40:00,18.8,18.87,18.79,18.86,91600.0,13.5608,13.6113,13.5536,13.6041,91600.0
2011-06-21 12:50:00,18.86,18.92,18.84,18.92,66600.0,13.6041,13.6474,13.5897,13.6474,66600.0
2011-06-21 13:00:00,18.91,18.91,18.85,18.85,24000.0,13.6402,13.6402,13.5969,13.5969,24000.0
2011-06-21 13:10:00,18.85,18.85,18.81,18.82,48600.0,13.5969,13.5969,13.568,13.5752,48600.0
2011-06-21 13:20:00,18.82,18.88,18.82,18.86,48000.0,13.5752,13.6185,13.5752,13.6041,48000.0
2011-06-21 13:30:00,18.86,18.86,18.83,18.85,41200.0,13.6041,13.6041,13.5825,13.5969,41200.0
2011-06-21 13:40:00,18.85,18.86,18.82,18.86,62000.0,13.5969,13.6041,13.5752,13.6041,62000.0
2011-06-21 13:50:00,18.86,18.87,18.84,18.86,58800.0,13.6041,13.6113,13.5897,13.6041,58800.0
2011-06-21 14:00:00,18.86,18.89,18.85,18.89,53800.0,13.6041,13.6257,13.5969,13.6257,53800.0
2011-06-21 14:10:00,18.89,18.96,18.89,18.96,51000.0,13.6257,13.6762,13.6257,13.6762,51000.0
2011-06-21 14:20:00,18.96,18.97,18.93,18.97,59800.0,13.6762,13.6834,13.6546,13.6834,59800.0
2011-06-21 14:30:00,18.97,18.97,18.95,18.97,78000.0,13.6834,13.6834,13.669,13.6834,78000.0
2011-06-21 14:40:00,18.97,18.98,18.96,18.98,45000.0,13.6834,13.6907,13.6762,13.6907,45000.0
2011-06-21 14:50:00,18.98,18.98,18.93,18.98,62200.0,13.6907,13.6907,13.6546,13.6907,62200.0
2011-06-21 15:00:00,18.98,18.98,18.89,18.89,81400.0,13.6907,13.6907,13.6257,13.6257,81400.0
2011-06-21 15:10:00,18.89,18.9,18.88,18.89,135800.0,13.6257,13.6329,13.6185,13.6257,135800.0
2011-06-21 15:20:00,18.89,18.93,18.89,18.93,216800.0,13.6257,13.6546,13.6257,13.6546,216800.0
2011-06-21 15:30:00,18.93,18.96,18.92,18.96,387800.0,13.6546,13.6762,13.6474,13.6762,387800.0
2011-06-21 15:40:00,18.96,18.97,18.92,18.93,141800.0,13.6762,13.6834,13.6474,13.6546,141800.0
2011-06-21 15:50:00,18.93,18.98,18.92,18.95,416000.0,13.6546,13.6907,13.6474,13.669,416000.0
2011-06-22 09:30:00,18.8,18.96,18.78,18.86,81600.0,13.5608,13.6762,13.5464,13.6041,81600.0
2011-06-22 09:40:00,18.85,19.02,18.85,18.9,50200.0,13.5969,13.7195,13.5969,13.6329,50200.0
2011-06-22 09:50:00,18.9,19.0,18.88,18.97,100400.0,13.6329,13.7051,13.6185,13.6834,100400.0
2011-06-22 10:00:00,18.95,19.0,18.92,18.97,59800.0,13.669,13.7051,13.6474,13.6834,59800.0
2011-06-22 10:10:00,18.97,18.97,18.86,18.89,97400.0,13.6834,13.6834,13.6041,13.6257,97400.0
2011-06-22 10:20:00,18.88,18.92,18.78,18.82,53200.0,13.6185,13.6474,13.5464,13.5752,53200.0
2011-06-22 10:30:00,18.82,18.86,18.77,18.8,58800.0,13.5752,13.6041,13.5392,13.5608,58800.0
2011-06-22 10:40:00,18.79,18.84,18.77,18.84,61800.0,13.5536,13.5897,13.5392,13.5897,61800.0
2011-06-22 10:50:00,18.83,18.97,18.83,18.93,58400.0,13.5825,13.6834,13.5825,13.6546,58400.0
2011-06-22 11:00:00,18.93,18.94,18.88,18.9,80400.0,13.6546,13.6618,13.6185,13.6329,80400.0
2011-06-22 11:10:00,18.9,18.93,18.88,18.92,156400.0,13.6329,13.6546,13.6185,13.6474,156400.0
2011-06-22 11:20:00,18.92,18.93,18.85,18.86,53200.0,13.6474,13.6546,13.5969,13.6041,53200.0
2011-06-22 11:30:00,18.87,18.91,18.85,18.9,52200.0,13.6113,13.6402,13.5969,13.6329,52200.0
2011-06-22 11:40:00,18.9,18.9,18.79,18.79,62200.0,13.6329,13.6329,13.5536,13.5536,62200.0
2011-06-22 11:50:00,18.79,18.83,18.76,18.76,76800.0,13.5536,13.5825,13.532,13.532,76800.0
2011-06-22 12:00:00,18.76,18.76,18.69,18.73,75200.0,13.532,13.532,13.4815,13.5103,75200.0
2011-06-22 12:10:00,18.73,18.78,18.72,18.74,183600.0,13.5103,13.5464,13.5031,13.5175,183600.0
2011-06-22 12:20:00,18.73,18.76,18.71,18.72,115400.0,13.5103,13.532,13.4959,13.5031,115400.0
2011-06-22 12:30:00,18.73,18.78,18.71,18.75,42400.0,13.5103,13.5464,13.4959,13.5247,42400.0
2011-06-22 12:40:00,18.75,18.85,18.75,18.83,27000.0,13.5247,13.5969,13.5247,13.5825,27000.0
2011-06-22 12:50:00,18.83,18.9,18.83,18.88,18800.0,13.5825,13.6329,13.5825,13.6185,18800.0
2011-06-22 13:00:00,18.88,18.88,18.83,18.88,78800.0,13.6185,13.6185,13.5825,13.6185,78800.0
2011-06-22 13:10:00,18.87,18.89,18.84,18.84,62000.0,13.6113,13.6257,13.5897,13.5897,62000.0
2011-06-22 13:20:00,18.85,18.91,18.85,18.91,34200.0,13.5969,13.6402,13.5969,13.6402,34200.0
2011-06-22 13:30:00,18.91,18.92,18.86,18.91,44800.0,13.6402,13.6474,13.6041,13.6402,44800.0
2011-06-22 13:40:00,18.91,18.93,18.9,18.92,20000.0,13.6402,13.6546,13.6329,13.6474,20000.0
2011-06-22 13:50:00,18.92,18.98,18.92,18.97,34400.0,13.6474,13.6907,13.6474,13.6834,34400.0
2011-06-22 14:00:00,18.97,18.97,18.86,18.92,52800.0,13.6834,13.6834,13.6041,13.6474,52800.0
2011-06-22 14:10:00,18.92,18.92,18.88,18.88,40800.0,13.6474,13.6474,13.6185,13.6185,40800.0
2011-06-22 14:20:00,18.89,18.97,18.89,18.96,85400.0,13.6257,13.6834,13.6257,13.6762,85400.0
2011-06-22 14:30:00,18.95,18.96,18.89,18.89,108600.0,13.669,13.6762,13.6257,13.6257,108600.0
2011-06-22 14:40:00,18.9,18.92,18.89,18.9,43200.0,13.6329,13.6474,13.6257,13.6329,43200.0
2011-06-22 14:50:00,18.9,18.91,18.8,18.82,57600.0,13.6329,13.6402,13.5608,13.5752,57600.0
2011-06-22 15:00:00,18.82,18.83,18.79,18.81,47600.0,13.5752,13.5825,13.5536,13.568,47600.0
2011-06-22 15:10:00,18.81,18.83,18.74,18.75,68000.0,13.568,13.5825,13.5175,13.5247,68000.0
2011-06-22 15:20:00,18.75,18.77,18.73,18.75,88800.0,13.5247,13.5392,13.5103,13.5247,88800.0
2011-06-22 15:30:00,18.75,18.75,18.7,18.7,213400.0,13.5247,13.5247,13.4887,13.4887,213400.0
2011-06-22 15:40:00,18.7,18.71,18.66,18.69,121600.0,13.4887,13.4959,13.4598,13.4815,121600.0
2011-06-22 15:50:00,18.68,18.71,18.67,18.68,206200.0,13.4743,13.4959,13.467,13.4743,206200.0
2011-06-23 09:30:00,18.5,18.81,18.45,18.81,113200.0,13.3444,13.568,13.3084,13.568,113200.0
2011-06-23 09:40:00,18.8,18.89,18.62,18.82,132000.0,13.5608,13.6257,13.431,13.5752,132000.0
2011-06-23 09:50:00,18.81,18.82,18.6,18.66,56200.0,13.568,13.5752,13.4166,13.4598,56200.0
2011-06-23 10:00:00,18.66,18.8,18.66,18.8,102800.0,13.4598,13.5608,13.4598,13.5608,102800.0
2011-06-23 10:10:00,18.81,18.82,18.7,18.7,103600.0,13.568,13.5752,13.4887,13.4887,103600.0
2011-06-23 10:20:00,18.72,18.72,18.63,18.7,42400.0,13.5031,13.5031,13.4382,13.4887,42400.0
2011-06-23 10:30:00,18.68,18.71,18.64,18.67,64200.0,13.4743,13.4959,13.4454,13.467,64200.0
2011-06-23 10:40:00,18.68,18.68,18.58,18.6,19800.0,13.4743,13.4743,13.4021,13.4166,19800.0
2011-06-23 10:50:00,18.6,18.6,18.49,18.52,85000.0,13.4166,13.4166,13.3372,13.3588,85000.0
2011-06-23 11:00:00,18.53,18.55,18.5,18.51,55000.0,13.3661,13.3805,13.3444,13.3516,55000.0
2011-06-23 11:10:00,18.52,18.52,18.43,18.43,46000.0,13.3588,13.3588,13.2939,13.2939,46000.0
2011-06-23 11:20:00,18.43,18.52,18.43,18.52,59000.0,13.2939,13.3588,13.2939,13.3588,59000.0
2011-06-23 11:30:00,18.52,18.55,18.5,18.52,39800.0,13.3588,13.3805,13.3444,13.3588,39800.0
2011-06-23 11:40:00,18.51,18.53,18.5,18.52,21400.0,13.3516,13.3661,13.3444,13.3588,21400.0
2011-06-23 11:50:00,18.52,18.56,18.5,18.56,26000.0,13.3588,13.3877,13.3444,13.3877,26000.0
2011-06-23 12:00:00,18.58,18.65,18.57,18.61,32000.0,13.4021,13.4526,13.3949,13.4238,32000.0
2011-06-23 12:10:00,18.61,18.65,18.58,18.59,34000.0,13.4238,13.4526,13.4021,13.4093,34000.0
2011-06-23 12:20:00,18.59,18.61,18.56,18.56,9600.0,13.4093,13.4238,13.3877,13.3877,9600.0
2011-06-23 12:30:00,18.57,18.61,18.57,18.61,4000.0,13.3949,13.4238,13.3949,13.4238,4000.0
2011-06-23 12:40:00,18.61,18.64,18.61,18.63,42600.0,13.4238,13.4454,13.4238,13.4382,42600.0
2011-06-23 12:50:00,18.64,18.64,18.61,18.63,34400.0,13.4454,13.4454,13.4238,13.4382,34400.0
2011-06-23 13:00:00,18.63,18.68,18.63,18.67,70800.0,13.4382,13.4743,13.4382,13.467,70800.0
2011-06-23 13:10:00,18.66,18.66,18.63,18.63,41000.0,13.4598,13.4598,13.4382,13.4382,41000.0
2011-06-23 13:20:00,18.64,18.65,18.63,18.63,11800.0,13.4454,13.4526,13.4382,13.4382,11800.0
2011-06-23 13:30:00,18.64,18.67,18.63,18.66,39400.0,13.4454,13.467,13.4382,13.4598,39400.0
2011-06-23 13:40:00,18.66,18.67,18.64,18.64,18600.0,13.4598,13.467,13.4454,13.4454,18600.0
2011-06-23 13:50:00,18.64,18.67,18.61,18.65,32400.0,13.4454,13.467,13.4238,13.4526,32400.0
2011-06-23 14:00:00,18.65,18.65,18.59,18.63,38000.0,13.4526,13.4526,13.4093,13.4382,38000.0
2011-06-23 14:10:00,18.63,18.64,18.55,18.58,45800.0,13.4382,13.4454,13.3805,13.4021,45800.0
2011-06-23 14:20:00,18.57,18.61,18.56,18.6,18200.0,13.3949,13.4238,13.3877,13.4166,18200.0
2011-06-23 14:30:00,18.6,18.63,18.55,18.55,20800.0,13.4166,13.4382,13.3805,13.3805,20800.0
2011-06-23 14:40:00,18.57,18.58,18.54,18.58,36600.0,13.3949,13.4021,13.3733,13.4021,36600.0
2011-06-23 14:50:00,18.57,18.76,18.57,18.76,94000.0,13.3949,13.532,13.3949,13.532,94000.0
2011-06-23 15:00:00,18.76,18.78,18.68,18.75,136600.0,13.532,13.5464,13.4743,13.5247,136600.0
2011-06-23 15:10:00,18.75,18.78,18.73,18.75,75000.0,13.5247,13.5464,13.5103,13.5247,75000.0
2011-06-23 15:20:00,18.76,18.79,18.7,18.7,62200.0,13.532,13.5536,13.4887,13.4887,62200.0
2011-06-23 15:30:00,18.7,18.72,18.65,18.67,75400.0,13.4887,13.5031,13.4526,13.467,75400.0
2011-06-23 15:40:00,18.68,18.79,18.67,18.79,67000.0,13.4743,13.5536,13.467,13.5536,67000.0
2011-06-23 15:50:00,18.78,18.84,18.78,18.79,183800.0,13.5464,13.5897,13.5464,13.5536,183800.0
2011-06-24 09:30:00,18.8,18.86,18.75,18.85,25200.0,13.5608,13.6041,13.5247,13.5969,25200.0
2011-06-24 09:40:00,18.85,18.88,18.69,18.71,36400.0,13.5969,13.6185,13.4815,13.4959,36400.0
2011-06-24 09:50:00,18.71,18.77,18.63,18.69,67600.0,13.4959,13.5392,13.4382,13.4815,67600.0
2011-06-24 10:00:00,18.68,18.71,18.58,18.6,37400.0,13.4743,13.4959,13.4021,13.4166,37400.0
2011-06-24 10:10:00,18.59,18.59,18.52,18.53,40600.0,13.4093,13.4093,13.3588,13.3661,40600.0
2011-06-24 10:20:00,18.53,18.56,18.47,18.53,25800.0,13.3661,13.3877,13.3228,13.3661,25800.0
2011-06-24 10:30:00,18.54,18.62,18.52,18.61,18200.0,13.3733,13.431,13.3588,13.4238,18200.0
2011-06-24 10:40:00,18.61,18.64,18.58,18.6,24600.0,13.4238,13.4454,13.4021,13.4166,24600.0
2011-06-24 10:50:00,18.6,18.64,18.58,18.63,27600.0,13.4166,13.4454,13.4021,13.4382,27600.0
2011-06-24 11:00:00,18.64,18.67,18.61,18.65,58000.0,13.4454,13.467,13.4238,13.4526,58000.0
2011-06-24 11:10:00,18.64,18.75,18.6,18.74,110400.0,13.4454,13.5247,13.4166,13.5175,110400.0
2011-06-24 11:20:00,18.72,18.77,18.67,18.7,76600.0,13.5031,13.5392,13.467,13.4887,76600.0
2011-06-24 11:30:00,18.71,18.81,18.71,18.79,39000.0,13.4959,13.568,13.4959,13.5536,39000.0
2011-06-24 11:40:00,18.79,18.83,18.77,18.82,32000.0,13.5536,13.5825,13.5392,13.5752,32000.0
2011-06-24 11:50:00,18.81,18.85,18.79,18.84,59000.0,13.568,13.5969,13.5536,13.5897,59000.0
2011-06-24 12:00:00,18.84,18.85,18.77,18.77,33600.0,13.5897,13.5969,13.5392,13.5392,33600.0
2011-06-24 12:10:00,18.76,18.76,18.7,18.7,14600.0,13.532,13.532,13.4887,13.4887,14600.0
2011-06-24 12:20:00,18.7,18.7,18.66,18.68,15200.0,13.4887,13.4887,13.4598,13.4743,15200.0
2011-06-24 12:30:00,18.69,18.72,18.68,18.7,10800.0,13.4815,13.5031,13.4743,13.4887,10800.0
2011-06-24 12:40:00,18.7,18.72,18.67,18.68,37000.0,13.4887,13.5031,13.467,13.4743,37000.0
2011-06-24 12:50:00,18.68,18.69,18.65,18.66,16600.0,13.4743,13.4815,13.4526,13.4598,16600.0
2011-06-24 13:00:00,18.66,18.67,18.61,18.63,16000.0,13.4598,13.467,13.4238,13.4382,16000.0
2011-06-24 13:10:00,18.64,18.67,18.63,18.64,11400.0,13.4454,13.467,13.4382,13.4454,11400.0
2011-06-24 13:20:00,18.64,18.68,18.63,18.65,7600.0,13.4454,13.4743,13.4382,13.4526,7600.0
2011-06-24 13:30:00,18.66,18.69,18.63,18.67,16000.0,13.4598,13.4815,13.4382,13.467,16000.0
2011-06-24 13:40:00,18.67,18.73,18.64,18.71,54800.0,13.467,13.5103,13.4454,13.4959,54800.0
2011-06-24 13:50:00,18.73,18.76,18.72,18.75,26400.0,13.5103,13.532,13.5031,13.5247,26400.0
2011-06-24 14:00:00,18.74,18.74,18.68,18.7,20400.0,13.5175,13.5175,13.4743,13.4887,20400.0
2011-06-24 14:10:00,18.69,18.71,18.68,18.7,16000.0,13.4815,13.4959,13.4743,13.4887,16000.0
2011-06-24 14:20:00,18.7,18.73,18.68,18.73,25000.0,13.4887,13.5103,13.4743,13.5103,25000.0
2011-06-24 14:30:00,18.72,18.75,18.69,18.71,50600.0,13.5031,13.5247,13.4815,13.4959,50600.0
2011-06-24 14:40:00,18.71,18.78,18.7,18.75,70000.0,13.4959,13.5464,13.4887,13.5247,70000.0
2011-06-24 14:50:00,18.75,18.78,18.74,18.74,38000.0,13.5247,13.5464,13.5175,13.5175,38000.0
2011-06-24 15:00:00,18.74,18.74,18.68,18.68,34800.0,13.5175,13.5175,13.4743,13.4743,34800.0
2011-06-24 15:10:00,18.68,18.71,18.68,18.68,29000.0,13.4743,13.4959,13.4743,13.4743,29000.0
2011-06-24 15:20:00,18.68,18.7,18.66,18.69,41800.0,13.4743,13.4887,13.4598,13.4815,41800.0
2011-06-24 15:30:00,18.68,18.74,18.68,18.7,54400.0,13.4743,13.5175,13.4743,13.4887,54400.0
2011-06-24 15:40:00,18.7,18.73,18.65,18.65,98200.0,13.4887,13.5103,13.4526,13.4526,98200.0
2011-06-24 15:50:00,18.66,18.68,18.63,18.66,159000.0,13.4598,13.4743,13.4382,13.4598,159000.0
2011-06-27 09:30:00,18.67,18.72,18.62,18.69,53600.0,13.467,13.5031,13.431,13.4815,53600.0
2011-06-27 09:40:00,18.68,18.93,18.68,18.93,66000.0,13.4743,13.6546,13.4743,13.6546,66000.0
2011-06-27 09:50:00,18.93,18.98,18.87,18.89,35000.0,13.6546,13.6907,13.6113,13.6257,35000.0
2011-06-27 10:00:00,18.88,18.88,18.71,18.72,104200.0,13.6185,13.6185,13.4959,13.5031,104200.0
2011-06-27 10:10:00,18.73,18.83,18.68,18.83,69000.0,13.5103,13.5825,13.4743,13.5825,69000.0
2011-06-27 10:20:00,18.83,18.91,18.83,18.9,19000.0,13.5825,13.6402,13.5825,13.6329,19000.0
2011-06-27 10:30:00,18.92,18.93,18.87,18.87,19000.0,13.6474,13.6546,13.6113,13.6113,19000.0
2011-06-27 10:40:00,18.86,18.92,18.85,18.9,16400.0,13.6041,13.6474,13.5969,13.6329,16400.0
2011-06-27 10:50:00,18.9,18.91,18.86,18.86,21200.0,13.6329,13.6402,13.6041,13.6041,21200.0
2011-06-27 11:00:00,18.87,18.89,18.85,18.85,70400.0,13.6113,13.6257,13.5969,13.5969,70400.0
2011-06-27 11:10:00,18.84,18.86,18.76,18.77,26000.0,13.5897,13.6041,13.532,13.5392,26000.0
2011-06-27 11:20:00,18.77,18.78,18.7,18.7,41200.0,13.5392,13.5464,13.4887,13.4887,41200.0
2011-06-27 11:30:00,18.7,18.71,18.65,18.71,153200.0,13.4887,13.4959,13.4526,13.4959,153200.0
2011-06-27 11:40:00,18.7,18.71,18.68,18.68,35800.0,13.4887,13.4959,13.4743,13.4743,35800.0
2011-06-27 11:50:00,18.68,18.68,18.65,18.68,47600.0,13.4743,13.4743,13.4526,13.4743,47600.0
2011-06-27 12:00:00,18.68,18.68,18.66,18.68,26200.0,13.4743,13.4743,13.4598,13.4743,26200.0
2011-06-27 12:10:00,18.68,18.68,18.65,18.65,22200.0,13.4743,13.4743,13.4526,13.4526,22200.0
2011-06-27 12:20:00,18.65,18.68,18.65,18.68,38000.0,13.4526,13.4743,13.4526,13.4743,38000.0
2011-06-27 12:30:00,18.68,18.69,18.66,18.67,35800.0,13.4743,13.4815,13.4598,13.467,35800.0
2011-06-27 12:40:00,18.67,18.68,18.65,18.65,53600.0,13.467,13.4743,13.4526,13.4526,53600.0
2011-06-27 12:50:00,18.65,18.66,18.63,18.63,28200.0,13.4526,13.4598,13.4382,13.4382,28200.0
2011-06-27 13:00:00,18.63,18.65,18.62,18.63,20000.0,13.4382,13.4526,13.431,13.4382,20000.0
2011-06-27 13:10:00,18.62,18.63,18.6,18.6,29400.0,13.431,13.4382,13.4166,13.4166,29400.0
2011-06-27 13:20:00,18.61,18.61,18.55,18.56,31600.0,13.4238,13.4238,13.3805,13.3877,31600.0
2011-06-27 13:30:00,18.56,18.57,18.54,18.55,49200.0,13.3877,13.3949,13.3733,13.3805,49200.0
2011-06-27 13:40:00,18.55,18.55,18.53,18.54,35600.0,13.3805,13.3805,13.3661,13.3733,35600.0
2011-06-27 13:50:00,18.54,18.58,18.54,18.56,31800.0,13.3733,13.4021,13.3733,13.3877,31800.0
2011-06-27 14:00:00,18.56,18.61,18.56,18.6,80600.0,13.3877,13.4238,13.3877,13.4166,80600.0
2011-06-27 14:10:00,18.6,18.61,18.58,18.58,78400.0,13.4166,13.4238,13.4021,13.4021,78400.0
2011-06-27 14:20:00,18.58,18.58,18.52,18.53,110800.0,13.4021,13.4021,13.3588,13.3661,110800.0
2011-06-27 14:30:00,18.53,18.54,18.5,18.5,119400.0,13.3661,13.3733,13.3444,13.3444,119400.0
2011-06-27 14:40:00,18.5,18.51,18.47,18.47,155600.0,13.3444,13.3516,13.3228,13.3228,155600.0
2011-06-27 14:50:00,18.47,18.48,18.37,18.4,202600.0,13.3228,13.33,13.2506,13.2723,202600.0
2011-06-27 15:00:00,18.41,18.43,18.35,18.38,216200.0,13.2795,13.2939,13.2362,13.2579,216200.0
2011-06-27 15:10:00,18.38,18.39,18.36,18.37,130600.0,13.2579,13.2651,13.2434,13.2506,130600.0
2011-06-27 15:20:00,18.37,18.37,18.32,18.33,267600.0,13.2506,13.2506,13.2146,13.2218,267600.0
2011-06-27 15:30:00,18.32,18.33,18.28,18.3,342200.0,13.2146,13.2218,13.1857,13.2002,342200.0
2011-06-27 15:40:00,18.3,18.31,18.28,18.29,232400.0,13.2002,13.2074,13.1857,13.1929,232400.0
2011-06-27 15:50:00,18.29,18.3,18.24,18.25,708000.0,13.1929,13.2002,13.1569,13.1641,708000.0
2011-06-28 09:30:00,18.34,18.5,18.34,18.45,197000.0,13.229,13.3444,13.229,13.3084,197000.0
2011-06-28 09:40:00,18.45,18.48,18.4,18.41,223400.0,13.3084,13.33,13.2723,13.2795,223400.0
2011-06-28 09:50:00,18.41,18.41,18.33,18.35,146800.0,13.2795,13.2795,13.2218,13.2362,146800.0
2011-06-28 10:00:00,18.35,18.39,18.33,18.36,64200.0,13.2362,13.2651,13.2218,13.2434,64200.0
2011-06-28 10:10:00,18.37,18.38,18.34,18.35,119400.0,13.2506,13.2579,13.229,13.2362,119400.0
2011-06-28 10:20:00,18.35,18.35,18.25,18.25,147600.0,13.2362,13.2362,13.1641,13.1641,147600.0
2011-06-28 10:30:00,18.26,18.29,18.23,18.24,309800.0,13.1713,13.1929,13.1497,13.1569,309800.0
2011-06-28 10:40:00,18.23,18.32,18.23,18.3,280400.0,13.1497,13.2146,13.1497,13.2002,280400.0
2011-06-28 10:50:00,18.3,18.32,18.25,18.25,155200.0,13.2002,13.2146,13.1641,13.1641,155200.0
2011-06-28 11:00:00,18.25,18.27,18.24,18.25,148400.0,13.1641,13.1785,13.1569,13.1641,148400.0
2011-06-28 11:10:00,18.26,18.26,18.23,18.25,196400.0,13.1713,13.1713,13.1497,13.1641,196400.0
2011-06-28 11:20:00,18.25,18.27,18.23,18.25,143200.0,13.1641,13.1785,13.1497,13.1641,143200.0
2011-06-28 11:30:00,18.25,18.27,18.16,18.16,416000.0,13.1641,13.1785,13.0992,13.0992,416000.0
2011-06-28 11:40:00,18.16,18.21,18.13,18.18,318000.0,13.0992,13.1352,13.0775,13.1136,318000.0
2011-06-28 11:50:00,18.18,18.2,18.16,18.18,111800.0,13.1136,13.128,13.0992,13.1136,111800.0
2011-06-28 12:00:00,18.18,18.18,18.17,18.18,66800.0,13.1136,13.1136,13.1064,13.1136,66800.0
2011-06-28 12:10:00,18.18,18.28,18.17,18.28,155800.0,13.1136,13.1857,13.1064,13.1857,155800.0
2011-06-28 12:20:00,18.28,18.28,18.23,18.24,109000.0,13.1857,13.1857,13.1497,13.1569,109000.0
2011-06-28 12:30:00,18.24,18.26,18.24,18.24,147200.0,13.1569,13.1713,13.1569,13.1569,147200.0
2011-06-28 12:40:00,18.24,18.25,18.23,18.24,79200.0,13.1569,13.1641,13.1497,13.1569,79200.0
2011-06-28 12:50:00,18.24,18.25,18.21,18.23,75200.0,13.1569,13.1641,13.1352,13.1497,75200.0
2011-06-28 13:00:00,18.22,18.26,18.2,18.22,104000.0,13.1424,13.1713,13.128,13.1424,104000.0
2011-06-28 13:10:00,18.22,18.23,18.2,18.23,32600.0,13.1424,13.1497,13.128,13.1497,32600.0
2011-06-28 13:20:00,18.23,18.23,18.2,18.22,38000.0,13.1497,13.1497,13.128,13.1424,38000.0
2011-06-28 13:30:00,18.23,18.23,18.18,18.2,77400.0,13.1497,13.1497,13.1136,13.128,77400.0
2011-06-28 13:40:00,18.19,18.21,18.18,18.18,78800.0,13.1208,13.1352,13.1136,13.1136,78800.0
2011-06-28 13:50:00,18.18,18.18,18.1,18.11,249000.0,13.1136,13.1136,13.0559,13.0631,249000.0
2011-06-28 14:00:00,18.11,18.11,18.04,18.04,162600.0,13.0631,13.0631,13.0126,13.0126,162600.0
2011-06-28 14:10:00,18.05,18.05,17.98,18.0,166800.0,13.0198,13.0198,12.9693,12.9838,166800.0
2011-06-28 14:20:00,18.0,18.0,17.95,17.95,122000.0,12.9838,12.9838,12.9477,12.9477,122000.0
2011-06-28 14:30:00,17.96,17.97,17.91,17.92,357600.0,12.9549,12.9621,12.9188,12.9261,357600.0
2011-06-28 14:40:00,17.91,17.94,17.89,17.91,203800.0,12.9188,12.9405,12.9044,12.9188,203800.0
2011-06-28 14:50:00,17.91,17.93,17.88,17.93,145400.0,12.9188,12.9333,12.8972,12.9333,145400.0
2011-06-28 15:00:00,17.93,17.93,17.86,17.87,186600.0,12.9333,12.9333,12.8828,12.89,186600.0
2011-06-28 15:10:00,17.87,17.88,17.86,17.86,148200.0,12.89,12.8972,12.8828,12.8828,148200.0
2011-06-28 15:20:00,17.86,17.88,17.86,17.86,156400.0,12.8828,12.8972,12.8828,12.8828,156400.0
2011-06-28 15:30:00,17.86,17.86,17.83,17.85,224800.0,12.8828,12.8828,12.8611,12.8756,224800.0
2011-06-28 15:40:00,17.85,17.9,17.85,17.88,401400.0,12.8756,12.9116,12.8756,12.8972,401400.0
2011-06-28 15:50:00,17.89,17.92,17.88,17.9,946600.0,12.9044,12.9261,12.8972,12.9116,946600.0
2011-06-29 09:30:00,17.99,18.04,17.93,17.97,201200.0,12.9765,13.0126,12.9333,12.9621,201200.0
2011-06-29 09:40:00,17.96,18.01,17.87,17.99,238400.0,12.9549,12.991,12.89,12.9765,238400.0
2011-06-29 09:50:00,17.98,18.0,17.93,17.95,154600.0,12.9693,12.9838,12.9333,12.9477,154600.0
2011-06-29 10:00:00,17.95,17.99,17.88,17.93,126400.0,12.9477,12.9765,12.8972,12.9333,126400.0
2011-06-29 10:10:00,17.93,18.02,17.93,18.0,271400.0,12.9333,12.9982,12.9333,12.9838,271400.0
2011-06-29 10:20:00,18.0,18.11,18.0,18.11,219200.0,12.9838,13.0631,12.9838,13.0631,219200.0
2011-06-29 10:30:00,18.11,18.14,18.03,18.14,233200.0,13.0631,13.0847,13.0054,13.0847,233200.0
2011-06-29 10:40:00,18.14,18.18,18.1,18.15,146800.0,13.0847,13.1136,13.0559,13.092,146800.0
2011-06-29 10:50:00,18.15,18.24,18.11,18.24,104800.0,13.092,13.1569,13.0631,13.1569,104800.0
2011-06-29 11:00:00,18.23,18.24,18.18,18.23,125600.0,13.1497,13.1569,13.1136,13.1497,125600.0
2011-06-29 11:10:00,18.23,18.23,18.2,18.21,99000.0,13.1497,13.1497,13.128,13.1352,99000.0
2011-06-29 11:20:00,18.21,18.21,18.19,18.2,61400.0,13.1352,13.1352,13.1208,13.128,61400.0
2011-06-29 11:30:00,18.21,18.22,18.14,18.15,54400.0,13.1352,13.1424,13.0847,13.092,54400.0
2011-06-29 11:40:00,18.15,18.18,18.14,18.17,43400.0,13.092,13.1136,13.0847,13.1064,43400.0
2011-06-29 11:50:00,18.17,18.2,18.15,18.18,48800.0,13.1064,13.128,13.092,13.1136,48800.0
2011-06-29 12:00:00,18.18,18.2,18.16,18.18,172000.0,13.1136,13.128,13.0992,13.1136,172000.0
2011-06-29 12:10:00,18.18,18.18,18.15,18.18,46200.0,13.1136,13.1136,13.092,13.1136,46200.0
2011-06-29 12:20:00,18.18,18.2,18.16,18.18,104200.0,13.1136,13.128,13.0992,13.1136,104200.0
2011-06-29 12:30:00,18.18,18.21,18.16,18.2,89600.0,13.1136,13.1352,13.0992,13.128,89600.0
2011-06-29 12:40:00,18.2,18.21,18.16,18.18,27800.0,13.128,13.1352,13.0992,13.1136,27800.0
2011-06-29 12:50:00,18.2,18.21,18.17,18.18,98200.0,13.128,13.1352,13.1064,13.1136,98200.0
2011-06-29 13:00:00,18.18,18.18,18.17,18.18,46800.0,13.1136,13.1136,13.1064,13.1136,46800.0
2011-06-29 13:10:00,18.18,18.2,18.14,18.14,75800.0,13.1136,13.128,13.0847,13.0847,75800.0
2011-06-29 13:20:00,18.14,18.14,18.1,18.12,38400.0,13.0847,13.0847,13.0559,13.0703,38400.0
2011-06-29 13:30:00,18.13,18.17,18.13,18.16,44200.0,13.0775,13.1064,13.0775,13.0992,44200.0
2011-06-29 13:40:00,18.17,18.18,18.15,18.18,78400.0,13.1064,13.1136,13.092,13.1136,78400.0
2011-06-29 13:50:00,18.18,18.19,18.16,18.17,179200.0,13.1136,13.1208,13.0992,13.1064,179200.0
2011-06-29 14:00:00,18.18,18.2,18.15,18.2,145800.0,13.1136,13.128,13.092,13.128,145800.0
2011-06-29 14:10:00,18.19,18.2,18.15,18.19,41800.0,13.1208,13.128,13.092,13.1208,41800.0
2011-06-29 14:20:00,18.19,18.2,18.11,18.15,77600.0,13.1208,13.128,13.0631,13.092,77600.0
2011-06-29 14:30:00,18.15,18.18,18.15,18.15,83800.0,13.092,13.1136,13.092,13.092,83800.0
2011-06-29 14:40:00,18.15,18.16,18.09,18.11,126400.0,13.092,13.0992,13.0487,13.0631,126400.0
2011-06-29 14:50:00,18.11,18.16,18.11,18.14,118200.0,13.0631,13.0992,13.0631,13.0847,118200.0
2011-06-29 15:00:00,18.14,18.17,18.14,18.16,72400.0,13.0847,13.1064,13.0847,13.0992,72400.0
2011-06-29 15:10:00,18.16,18.2,18.15,18.17,106800.0,13.0992,13.128,13.092,13.1064,106800.0
2011-06-29 15:20:00,18.17,18.24,18.16,18.23,167400.0,13.1064,13.1569,13.0992,13.1497,167400.0
2011-06-29 15:30:00,18.23,18.27,18.22,18.25,157600.0,13.1497,13.1785,13.1424,13.1641,157600.0
2011-06-29 15:40:00,18.25,18.25,18.2,18.23,219600.0,13.1641,13.1641,13.128,13.1497,219600.0
2011-06-29 15:50:00,18.22,18.25,18.21,18.22,286400.0,13.1424,13.1641,13.1352,13.1424,286400.0
2011-06-30 09:30:00,18.27,18.29,18.13,18.25,118000.0,13.1785,13.1929,13.0775,13.1641,118000.0
2011-06-30 09:40:00,18.25,18.5,18.25,18.48,137000.0,13.1641,13.3444,13.1641,13.33,137000.0
2011-06-30 09:50:00,18.47,18.58,18.47,18.52,210600.0,13.3228,13.4021,13.3228,13.3588,210600.0
2011-06-30 10:00:00,18.52,18.58,18.5,18.5,129000.0,13.3588,13.4021,13.3444,13.3444,129000.0
2011-06-30 10:10:00,18.51,18.61,18.45,18.6,151000.0,13.3516,13.4238,13.3084,13.4166,151000.0
2011-06-30 10:20:00,18.6,18.61,18.56,18.56,76000.0,13.4166,13.4238,13.3877,13.3877,76000.0
2011-06-30 10:30:00,18.56,18.58,18.55,18.56,64600.0,13.3877,13.4021,13.3805,13.3877,64600.0
2011-06-30 10:40:00,18.57,18.57,18.54,18.55,128600.0,13.3949,13.3949,13.3733,13.3805,128600.0
2011-06-30 10:50:00,18.54,18.56,18.5,18.51,231000.0,13.3733,13.3877,13.3444,13.3516,231000.0
2011-06-30 11:00:00,18.52,18.54,18.48,18.48,149000.0,13.3588,13.3733,13.33,13.33,149000.0
2011-06-30 11:10:00,18.48,18.51,18.47,18.5,110800.0,13.33,13.3516,13.3228,13.3444,110800.0
2011-06-30 11:20:00,18.5,18.57,18.5,18.53,47400.0,13.3444,13.3949,13.3444,13.3661,47400.0
2011-06-30 11:30:00,18.54,18.55,18.52,18.53,57800.0,13.3733,13.3805,13.3588,13.3661,57800.0
2011-06-30 11:40:00,18.53,18.54,18.5,18.51,51600.0,13.3661,13.3733,13.3444,13.3516,51600.0
2011-06-30 11:50:00,18.52,18.52,18.45,18.49,219600.0,13.3588,13.3588,13.3084,13.3372,219600.0
2011-06-30 12:00:00,18.48,18.5,18.47,18.5,57600.0,13.33,13.3444,13.3228,13.3444,57600.0
2011-06-30 12:10:00,18.5,18.5,18.48,18.48,35200.0,13.3444,13.3444,13.33,13.33,35200.0
2011-06-30 12:20:00,18.48,18.49,18.47,18.47,32200.0,13.33,13.3372,13.3228,13.3228,32200.0
2011-06-30 12:30:00,18.47,18.48,18.45,18.45,38800.0,13.3228,13.33,13.3084,13.3084,38800.0
2011-06-30 12:40:00,18.45,18.46,18.45,18.45,35400.0,13.3084,13.3156,13.3084,13.3084,35400.0
2011-06-30 12:50:00,18.45,18.46,18.45,18.45,46800.0,13.3084,13.3156,13.3084,13.3084,46800.0
2011-06-30 13:00:00,18.45,18.46,18.42,18.46,85800.0,13.3084,13.3156,13.2867,13.3156,85800.0
2011-06-30 13:10:00,18.45,18.46,18.44,18.45,27800.0,13.3084,13.3156,13.3011,13.3084,27800.0
2011-06-30 13:20:00,18.45,18.46,18.43,18.43,37000.0,13.3084,13.3156,13.2939,13.2939,37000.0
2011-06-30 13:30:00,18.43,18.43,18.35,18.35,62200.0,13.2939,13.2939,13.2362,13.2362,62200.0
2011-06-30 13:40:00,18.35,18.36,18.31,18.32,134000.0,13.2362,13.2434,13.2074,13.2146,134000.0
2011-06-30 13:50:00,18.32,18.33,18.3,18.3,104200.0,13.2146,13.2218,13.2002,13.2002,104200.0
2011-06-30 14:00:00,18.3,18.31,18.28,18.3,99000.0,13.2002,13.2074,13.1857,13.2002,99000.0
2011-06-30 14:10:00,18.31,18.32,18.3,18.3,138000.0,13.2074,13.2146,13.2002,13.2002,138000.0
2011-06-30 14:20:00,18.31,18.31,18.3,18.3,64400.0,13.2074,13.2074,13.2002,13.2002,64400.0
2011-06-30 14:30:00,18.3,18.33,18.3,18.33,61200.0,13.2002,13.2218,13.2002,13.2218,61200.0
2011-06-30 14:40:00,18.33,18.33,18.3,18.3,131800.0,13.2218,13.2218,13.2002,13.2002,131800.0
2011-06-30 14:50:00,18.31,18.33,18.29,18.3,120000.0,13.2074,13.2218,13.1929,13.2002,120000.0
2011-06-30 15:00:00,18.3,18.34,18.28,18.34,77800.0,13.2002,13.229,13.1857,13.229,77800.0
2011-06-30 15:10:00,18.34,18.35,18.3,18.3,194600.0,13.229,13.2362,13.2002,13.2002,194600.0
2011-06-30 15:20:00,18.3,18.32,18.29,18.31,123200.0,13.2002,13.2146,13.1929,13.2074,123200.0
2011-06-30 15:30:00,18.31,18.31,18.28,18.29,117800.0,13.2074,13.2074,13.1857,13.1929,117800.0
2011-06-30 15:40:00,18.29,18.31,18.26,18.27,243800.0,13.1929,13.2074,13.1713,13.1785,243800.0
2011-06-30 15:50:00,18.27,18.28,18.24,18.25,299200.0,13.1785,13.1857,13.1569,13.1641,299200.0
2011-07-01 09:30:00,18.27,18.4,18.27,18.36,182800.0,13.1785,13.2723,13.1785,13.2434,182800.0
2011-07-01 09:40:00,18.34,18.35,18.29,18.3,93200.0,13.229,13.2362,13.1929,13.2002,93200.0
2011-07-01 09:50:00,18.29,18.29,18.2,18.21,202400.0,13.1929,13.1929,13.128,13.1352,202400.0
2011-07-01 10:00:00,18.21,18.33,18.21,18.26,289000.0,13.1352,13.2218,13.1352,13.1713,289000.0
2011-07-01 10:10:00,18.26,18.27,18.17,18.17,258000.0,13.1713,13.1785,13.1064,13.1064,258000.0
2011-07-01 10:20:00,18.18,18.21,18.13,18.2,181400.0,13.1136,13.1352,13.0775,13.128,181400.0
2011-07-01 10:30:00,18.19,18.23,18.18,18.21,118400.0,13.1208,13.1497,13.1136,13.1352,118400.0
2011-07-01 10:40:00,18.21,18.22,18.17,18.2,101200.0,13.1352,13.1424,13.1064,13.128,101200.0
2011-07-01 10:50:00,18.18,18.22,18.13,18.14,159800.0,13.1136,13.1424,13.0775,13.0847,159800.0
2011-07-01 11:00:00,18.14,18.16,18.1,18.11,162000.0,13.0847,13.0992,13.0559,13.0631,162000.0
2011-07-01 11:10:00,18.12,18.12,18.03,18.05,157600.0,13.0703,13.0703,13.0054,13.0198,157600.0
2011-07-01 11:20:00,18.04,18.08,18.04,18.08,83600.0,13.0126,13.0415,13.0126,13.0415,83600.0
2011-07-01 11:30:00,18.08,18.1,18.08,18.1,65200.0,13.0415,13.0559,13.0415,13.0559,65200.0
2011-07-01 11:40:00,18.1,18.14,18.09,18.13,85600.0,13.0559,13.0847,13.0487,13.0775,85600.0
2011-07-01 11:50:00,18.12,18.18,18.12,18.18,96000.0,13.0703,13.1136,13.0703,13.1136,96000.0
2011-07-01 12:00:00,18.18,18.23,18.17,18.23,97000.0,13.1136,13.1497,13.1064,13.1497,97000.0
2011-07-01 12:10:00,18.23,18.24,18.15,18.16,185000.0,13.1497,13.1569,13.092,13.0992,185000.0
2011-07-01 12:20:00,18.16,18.18,18.16,18.18,139400.0,13.0992,13.1136,13.0992,13.1136,139400.0
2011-07-01 12:30:00,18.18,18.2,18.17,18.19,103000.0,13.1136,13.128,13.1064,13.1208,103000.0
2011-07-01 12:40:00,18.19,18.21,18.18,18.2,82400.0,13.1208,13.1352,13.1136,13.128,82400.0
2011-07-01 12:50:00,18.2,18.23,18.18,18.2,129800.0,13.128,13.1497,13.1136,13.128,129800.0
2011-07-01 13:00:00,18.2,18.24,18.2,18.24,127600.0,13.128,13.1569,13.128,13.1569,127600.0
2011-07-01 13:10:00,18.23,18.26,18.23,18.25,124400.0,13.1497,13.1713,13.1497,13.1641,124400.0
2011-07-01 13:20:00,18.25,18.28,18.25,18.26,157200.0,13.1641,13.1857,13.1641,13.1713,157200.0
2011-07-01 13:30:00,18.27,18.27,18.23,18.23,145000.0,13.1785,13.1785,13.1497,13.1497,145000.0
2011-07-01 13:40:00,18.23,18.23,18.21,18.23,77600.0,13.1497,13.1497,13.1352,13.1497,77600.0
2011-07-01 13:50:00,18.23,18.25,18.22,18.22,77600.0,13.1497,13.1641,13.1424,13.1424,77600.0
2011-07-01 14:00:00,18.22,18.24,18.2,18.21,97600.0,13.1424,13.1569,13.128,13.1352,97600.0
2011-07-01 14:10:00,18.21,18.25,18.21,18.25,78800.0,13.1352,13.1641,13.1352,13.1641,78800.0
2011-07-01 14:20:00,18.25,18.25,18.24,18.25,87200.0,13.1641,13.1641,13.1569,13.1641,87200.0
2011-07-01 14:30:00,18.25,18.25,18.24,18.24,127000.0,13.1641,13.1641,13.1569,13.1569,127000.0
2011-07-01 14:40:00,18.24,18.25,18.24,18.25,199000.0,13.1569,13.1641,13.1569,13.1641,199000.0
2011-07-01 14:50:00,18.25,18.26,18.21,18.21,154400.0,13.1641,13.1713,13.1352,13.1352,154400.0
2011-07-01 15:00:00,18.21,18.25,18.21,18.25,230200.0,13.1352,13.1641,13.1352,13.1641,230200.0
2011-07-01 15:10:00,18.24,18.25,18.21,18.22,203800.0,13.1569,13.1641,13.1352,13.1424,203800.0
2011-07-01 15:20:00,18.22,18.24,18.21,18.23,125400.0,13.1424,13.1569,13.1352,13.1497,125400.0
2011-07-01 15:30:00,18.23,18.25,18.17,18.18,264600.0,13.1497,13.1641,13.1064,13.1136,264600.0
2011-07-01 15:40:00,18.18,18.2,18.13,18.17,359200.0,13.1136,13.128,13.0775,13.1064,359200.0
2011-07-01 15:50:00,18.17,18.23,18.15,18.18,329400.0,13.1064,13.1497,13.092,13.1136,329400.0
2011-07-05 09:30:00,18.16,18.25,18.07,18.1,74400.0,13.0992,13.1641,13.0343,13.0559,74400.0
2011-07-05 09:40:00,18.1,18.22,18.09,18.18,117200.0,13.0559,13.1424,13.0487,13.1136,117200.0
2011-07-05 09:50:00,18.18,18.2,18.09,18.13,50800.0,13.1136,13.128,13.0487,13.0775,50800.0
2011-07-05 10:00:00,18.13,18.14,18.02,18.05,102400.0,13.0775,13.0847,12.9982,13.0198,102400.0
2011-07-05 10:10:00,18.05,18.09,17.97,17.98,101000.0,13.0198,13.0487,12.9621,12.9693,101000.0
2011-07-05 10:20:00,17.98,18.0,17.93,17.99,54400.0,12.9693,12.9838,12.9333,12.9765,54400.0
2011-07-05 10:30:00,17.99,17.99,17.93,17.93,37800.0,12.9765,12.9765,12.9333,12.9333,37800.0
2011-07-05 10:40:00,17.94,17.96,17.88,17.88,89600.0,12.9405,12.9549,12.8972,12.8972,89600.0
2011-07-05 10:50:00,17.9,17.91,17.85,17.89,107600.0,12.9116,12.9188,12.8756,12.9044,107600.0
2011-07-05 11:00:00,17.88,17.89,17.82,17.84,103600.0,12.8972,12.9044,12.8539,12.8683,103600.0
2011-07-05 11:10:00,17.84,17.97,17.83,17.96,63800.0,12.8683,12.9621,12.8611,12.9549,63800.0
2011-07-05 11:20:00,17.96,17.99,17.96,17.98,33200.0,12.9549,12.9765,12.9549,12.9693,33200.0
2011-07-05 11:30:00,17.98,17.99,17.96,17.98,30400.0,12.9693,12.9765,12.9549,12.9693,30400.0
2011-07-05 11:40:00,17.97,18.0,17.97,17.99,36200.0,12.9621,12.9838,12.9621,12.9765,36200.0
2011-07-05 11:50:00,17.99,18.0,17.98,18.0,28400.0,12.9765,12.9838,12.9693,12.9838,28400.0
2011-07-05 12:00:00,18.0,18.0,17.99,18.0,39200.0,12.9838,12.9838,12.9765,12.9838,39200.0
2011-07-05 12:10:00,18.0,18.03,18.0,18.02,36200.0,12.9838,13.0054,12.9838,12.9982,36200.0
2011-07-05 12:20:00,18.02,18.05,18.02,18.05,69400.0,12.9982,13.0198,12.9982,13.0198,69400.0
2011-07-05 12:30:00,18.05,18.06,18.05,18.05,29000.0,13.0198,13.027,13.0198,13.0198,29000.0
2011-07-05 12:40:00,18.05,18.08,18.05,18.07,25200.0,13.0198,13.0415,13.0198,13.0343,25200.0
2011-07-05 12:50:00,18.08,18.1,18.08,18.1,45200.0,13.0415,13.0559,13.0415,13.0559,45200.0
2011-07-05 13:00:00,18.1,18.19,18.1,18.18,131400.0,13.0559,13.1208,13.0559,13.1136,131400.0
2011-07-05 13:10:00,18.18,18.23,18.18,18.23,101000.0,13.1136,13.1497,13.1136,13.1497,101000.0
2011-07-05 13:20:00,18.23,18.25,18.22,18.24,22200.0,13.1497,13.1641,13.1424,13.1569,22200.0
2011-07-05 13:30:00,18.23,18.25,18.23,18.25,23400.0,13.1497,13.1641,13.1497,13.1641,23400.0
2011-07-05 13:40:00,18.25,18.25,18.21,18.25,54000.0,13.1641,13.1641,13.1352,13.1641,54000.0
2011-07-05 13:50:00,18.25,18.28,18.24,18.27,48400.0,13.1641,13.1857,13.1569,13.1785,48400.0
2011-07-05 14:00:00,18.27,18.28,18.22,18.23,53600.0,13.1785,13.1857,13.1424,13.1497,53600.0
2011-07-05 14:10:00,18.24,18.26,18.24,18.25,26000.0,13.1569,13.1713,13.1569,13.1641,26000.0
2011-07-05 14:20:00,18.24,18.24,18.2,18.22,48200.0,13.1569,13.1569,13.128,13.1424,48200.0
2011-07-05 14:30:00,18.22,18.27,18.22,18.27,64200.0,13.1424,13.1785,13.1424,13.1785,64200.0
2011-07-05 14:40:00,18.27,18.27,18.24,18.24,27400.0,13.1785,13.1785,13.1569,13.1569,27400.0
2011-07-05 14:50:00,18.24,18.27,18.22,18.26,1067600.0,13.1569,13.1785,13.1424,13.1713,1067600.0
2011-07-05 15:00:00,18.25,18.3,18.25,18.3,55000.0,13.1641,13.2002,13.1641,13.2002,55000.0
2011-07-05 15:10:00,18.29,18.31,18.27,18.29,86400.0,13.1929,13.2074,13.1785,13.1929,86400.0
2011-07-05 15:20:00,18.29,18.3,18.29,18.3,64600.0,13.1929,13.2002,13.1929,13.2002,64600.0
2011-07-05 15:30:00,18.3,18.3,18.28,18.28,63400.0,13.2002,13.2002,13.1857,13.1857,63400.0
2011-07-05 15:40:00,18.28,18.32,18.26,18.27,352600.0,13.1857,13.2146,13.1713,13.1785,352600.0
2011-07-05 15:50:00,18.26,18.29,18.25,18.29,164000.0,13.1713,13.1929,13.1641,13.1929,164000.0
2011-07-06 09:30:00,18.25,18.41,18.25,18.3,57800.0,13.1641,13.2795,13.1641,13.2002,57800.0
2011-07-06 09:40:00,18.29,18.42,18.25,18.4,102600.0,13.1929,13.2867,13.1641,13.2723,102600.0
2011-07-06 09:50:00,18.4,18.42,18.38,18.4,53000.0,13.2723,13.2867,13.2579,13.2723,53000.0
2011-07-06 10:00:00,18.39,18.41,18.31,18.34,80400.0,13.2651,13.2795,13.2074,13.229,80400.0
2011-07-06 10:10:00,18.34,18.36,18.24,18.25,42000.0,13.229,13.2434,13.1569,13.1641,42000.0
2011-07-06 10:20:00,18.25,18.34,18.24,18.33,90400.0,13.1641,13.229,13.1569,13.2218,90400.0
2011-07-06 10:30:00,18.33,18.34,18.3,18.32,31800.0,13.2218,13.229,13.2002,13.2146,31800.0
2011-07-06 10:40:00,18.33,18.33,18.24,18.31,54400.0,13.2218,13.2218,13.1569,13.2074,54400.0
2011-07-06 10:50:00,18.32,18.38,18.31,18.34,41400.0,13.2146,13.2579,13.2074,13.229,41400.0
2011-07-06 11:00:00,18.34,18.39,18.34,18.35,79400.0,13.229,13.2651,13.229,13.2362,79400.0
2011-07-06 11:10:00,18.35,18.45,18.35,18.44,65000.0,13.2362,13.3084,13.2362,13.3011,65000.0
2011-07-06 11:20:00,18.44,18.47,18.43,18.46,40600.0,13.3011,13.3228,13.2939,13.3156,40600.0
2011-07-06 11:30:00,18.46,18.48,18.44,18.48,43200.0,13.3156,13.33,13.3011,13.33,43200.0
2011-07-06 11:40:00,18.48,18.5,18.47,18.49,32400.0,13.33,13.3444,13.3228,13.3372,32400.0
2011-07-06 11:50:00,18.5,18.55,18.48,18.52,31800.0,13.3444,13.3805,13.33,13.3588,31800.0
2011-07-06 12:00:00,18.52,18.54,18.45,18.47,43400.0,13.3588,13.3733,13.3084,13.3228,43400.0
2011-07-06 12:10:00,18.46,18.47,18.4,18.43,51800.0,13.3156,13.3228,13.2723,13.2939,51800.0
2011-07-06 12:20:00,18.44,18.45,18.38,18.39,38800.0,13.3011,13.3084,13.2579,13.2651,38800.0
2011-07-06 12:30:00,18.39,18.39,18.38,18.38,33400.0,13.2651,13.2651,13.2579,13.2579,33400.0
2011-07-06 12:40:00,18.39,18.39,18.34,18.34,57200.0,13.2651,13.2651,13.229,13.229,57200.0
2011-07-06 12:50:00,18.34,18.4,18.34,18.4,54600.0,13.229,13.2723,13.229,13.2723,54600.0
2011-07-06 13:00:00,18.4,18.42,18.39,18.39,51600.0,13.2723,13.2867,13.2651,13.2651,51600.0
2011-07-06 13:10:00,18.39,18.4,18.35,18.38,54800.0,13.2651,13.2723,13.2362,13.2579,54800.0
2011-07-06 13:20:00,18.39,18.41,18.36,18.41,26800.0,13.2651,13.2795,13.2434,13.2795,26800.0
2011-07-06 13:30:00,18.41,18.43,18.41,18.41,45200.0,13.2795,13.2939,13.2795,13.2795,45200.0
2011-07-06 13:40:00,18.41,18.42,18.41,18.41,23200.0,13.2795,13.2867,13.2795,13.2795,23200.0
2011-07-06 13:50:00,18.42,18.43,18.36,18.42,34000.0,13.2867,13.2939,13.2434,13.2867,34000.0
2011-07-06 14:00:00,18.42,18.42,18.35,18.35,43200.0,13.2867,13.2867,13.2362,13.2362,43200.0
2011-07-06 14:10:00,18.34,18.38,18.34,18.36,59200.0,13.229,13.2579,13.229,13.2434,59200.0
2011-07-06 14:20:00,18.36,18.37,18.31,18.32,68400.0,13.2434,13.2506,13.2074,13.2146,68400.0
2011-07-06 14:30:00,18.32,18.36,18.32,18.34,47200.0,13.2146,13.2434,13.2146,13.229,47200.0
2011-07-06 14:40:00,18.33,18.36,18.3,18.36,27400.0,13.2218,13.2434,13.2002,13.2434,27400.0
2011-07-06 14:50:00,18.35,18.39,18.34,18.34,47200.0,13.2362,13.2651,13.229,13.229,47200.0
2011-07-06 15:00:00,18.34,18.35,18.31,18.35,35200.0,13.229,13.2362,13.2074,13.2362,35200.0
2011-07-06 15:10:00,18.35,18.36,18.33,18.33,42200.0,13.2362,13.2434,13.2218,13.2218,42200.0
2011-07-06 15:20:00,18.33,18.35,18.31,18.34,41200.0,13.2218,13.2362,13.2074,13.229,41200.0
2011-07-06 15:30:00,18.34,18.35,18.31,18.31,48600.0,13.229,13.2362,13.2074,13.2074,48600.0
2011-07-06 15:40:00,18.31,18.34,18.31,18.32,83400.0,13.2074,13.229,13.2074,13.2146,83400.0
2011-07-06 15:50:00,18.32,18.34,18.31,18.32,151400.0,13.2146,13.229,13.2074,13.2146,151400.0
2011-07-07 09:30:00,18.5,19.0,18.48,19.0,290400.0,13.3444,13.7051,13.33,13.7051,290400.0
2011-07-07 09:40:00,19.0,19.24,19.0,19.21,305600.0,13.7051,13.8782,13.7051,13.8566,305600.0
2011-07-07 09:50:00,19.21,19.27,19.01,19.06,316200.0,13.8566,13.8998,13.7123,13.7484,316200.0
2011-07-07 10:00:00,19.06,19.08,18.95,19.02,115600.0,13.7484,13.7628,13.669,13.7195,115600.0
2011-07-07 10:10:00,19.02,19.06,19.0,19.02,75400.0,13.7195,13.7484,13.7051,13.7195,75400.0
2011-07-07 10:20:00,19.02,19.05,18.99,19.05,101600.0,13.7195,13.7411,13.6979,13.7411,101600.0
2011-07-07 10:30:00,19.05,19.13,19.01,19.09,117200.0,13.7411,13.7989,13.7123,13.77,117200.0
2011-07-07 10:40:00,19.08,19.18,19.07,19.14,202600.0,13.7628,13.8349,13.7556,13.8061,202600.0
2011-07-07 10:50:00,19.14,19.16,19.08,19.15,92400.0,13.8061,13.8205,13.7628,13.8133,92400.0
2011-07-07 11:00:00,19.15,19.16,19.03,19.03,80800.0,13.8133,13.8205,13.7267,13.7267,80800.0
2011-07-07 11:10:00,19.03,19.04,18.93,18.93,99200.0,13.7267,13.7339,13.6546,13.6546,99200.0
2011-07-07 11:20:00,18.93,18.98,18.91,18.98,109000.0,13.6546,13.6907,13.6402,13.6907,109000.0
2011-07-07 11:30:00,18.98,19.0,18.93,18.95,53800.0,13.6907,13.7051,13.6546,13.669,53800.0
2011-07-07 11:40:00,18.94,18.95,18.86,18.9,70800.0,13.6618,13.669,13.6041,13.6329,70800.0
2011-07-07 11:50:00,18.89,18.97,18.89,18.97,93600.0,13.6257,13.6834,13.6257,13.6834,93600.0
2011-07-07 12:00:00,18.97,18.97,18.93,18.93,32200.0,13.6834,13.6834,13.6546,13.6546,32200.0
2011-07-07 12:10:00,18.93,19.01,18.93,19.0,62800.0,13.6546,13.7123,13.6546,13.7051,62800.0
2011-07-07 12:20:00,19.0,19.05,19.0,19.03,35200.0,13.7051,13.7411,13.7051,13.7267,35200.0
2011-07-07 12:30:00,19.03,19.03,18.97,18.99,65600.0,13.7267,13.7267,13.6834,13.6979,65600.0
2011-07-07 12:40:00,18.99,19.04,18.99,19.0,110200.0,13.6979,13.7339,13.6979,13.7051,110200.0
2011-07-07 12:50:00,19.0,19.02,18.94,18.94,34600.0,13.7051,13.7195,13.6618,13.6618,34600.0
2011-07-07 13:00:00,18.95,18.96,18.91,18.96,36400.0,13.669,13.6762,13.6402,13.6762,36400.0
2011-07-07 13:10:00,18.96,18.97,18.95,18.96,25200.0,13.6762,13.6834,13.669,13.6762,25200.0
2011-07-07 13:20:00,18.97,19.08,18.97,19.08,69000.0,13.6834,13.7628,13.6834,13.7628,69000.0
2011-07-07 13:30:00,19.09,19.12,19.08,19.12,31600.0,13.77,13.7916,13.7628,13.7916,31600.0
2011-07-07 13:40:00,19.12,19.13,19.09,19.09,45000.0,13.7916,13.7989,13.77,13.77,45000.0
2011-07-07 13:50:00,19.09,19.09,19.07,19.09,54400.0,13.77,13.77,13.7556,13.77,54400.0
2011-07-07 14:00:00,19.09,19.09,19.05,19.07,53200.0,13.77,13.77,13.7411,13.7556,53200.0
2011-07-07 14:10:00,19.07,19.07,19.02,19.07,38000.0,13.7556,13.7556,13.7195,13.7556,38000.0
2011-07-07 14:20:00,19.07,19.08,19.05,19.08,38000.0,13.7556,13.7628,13.7411,13.7628,38000.0
2011-07-07 14:30:00,19.08,19.08,19.05,19.06,67400.0,13.7628,13.7628,13.7411,13.7484,67400.0
2011-07-07 14:40:00,19.06,19.08,19.05,19.08,57800.0,13.7484,13.7628,13.7411,13.7628,57800.0
2011-07-07 14:50:00,19.08,19.13,19.07,19.1,105600.0,13.7628,13.7989,13.7556,13.7772,105600.0
2011-07-07 15:00:00,19.11,19.11,19.1,19.1,57600.0,13.7844,13.7844,13.7772,13.7772,57600.0
2011-07-07 15:10:00,19.1,19.14,19.1,19.14,107000.0,13.7772,13.8061,13.7772,13.8061,107000.0
2011-07-07 15:20:00,19.14,19.2,19.13,19.2,152400.0,13.8061,13.8493,13.7989,13.8493,152400.0
2011-07-07 15:30:00,19.2,19.24,19.2,19.21,178000.0,13.8493,13.8782,13.8493,13.8566,178000.0
2011-07-07 15:40:00,19.21,19.23,19.2,19.2,237400.0,13.8566,13.871,13.8493,13.8493,237400.0
2011-07-07 15:50:00,19.2,19.21,19.16,19.2,423800.0,13.8493,13.8566,13.8205,13.8493,423800.0
2011-07-08 09:30:00,18.96,18.96,18.72,18.86,117400.0,13.6762,13.6762,13.5031,13.6041,117400.0
2011-07-08 09:40:00,18.86,18.91,18.76,18.8,84000.0,13.6041,13.6402,13.532,13.5608,84000.0
2011-07-08 09:50:00,18.79,18.89,18.77,18.88,86600.0,13.5536,13.6257,13.5392,13.6185,86600.0
2011-07-08 10:00:00,18.87,18.93,18.86,18.91,152200.0,13.6113,13.6546,13.6041,13.6402,152200.0
2011-07-08 10:10:00,18.91,18.92,18.86,18.86,109200.0,13.6402,13.6474,13.6041,13.6041,109200.0
2011-07-08 10:20:00,18.86,18.92,18.84,18.91,72800.0,13.6041,13.6474,13.5897,13.6402,72800.0
2011-07-08 10:30:00,18.91,18.95,18.86,18.93,143800.0,13.6402,13.669,13.6041,13.6546,143800.0
2011-07-08 10:40:00,18.93,18.93,18.89,18.91,58400.0,13.6546,13.6546,13.6257,13.6402,58400.0
2011-07-08 10:50:00,18.9,18.97,18.89,18.95,104600.0,13.6329,13.6834,13.6257,13.669,104600.0
2011-07-08 11:00:00,18.94,19.02,18.93,19.0,152200.0,13.6618,13.7195,13.6546,13.7051,152200.0
2011-07-08 11:10:00,19.0,19.06,18.99,19.01,168600.0,13.7051,13.7484,13.6979,13.7123,168600.0
2011-07-08 11:20:00,19.01,19.06,19.0,19.04,116000.0,13.7123,13.7484,13.7051,13.7339,116000.0
2011-07-08 11:30:00,19.04,19.06,19.0,19.05,68800.0,13.7339,13.7484,13.7051,13.7411,68800.0
2011-07-08 11:40:00,19.04,19.06,19.0,19.02,56000.0,13.7339,13.7484,13.7051,13.7195,56000.0
2011-07-08 11:50:00,19.02,19.04,19.02,19.04,41000.0,13.7195,13.7339,13.7195,13.7339,41000.0
2011-07-08 12:00:00,19.03,19.05,19.0,19.03,89400.0,13.7267,13.7411,13.7051,13.7267,89400.0
2011-07-08 12:10:00,19.04,19.05,19.0,19.01,55000.0,13.7339,13.7411,13.7051,13.7123,55000.0
2011-07-08 12:20:00,19.0,19.02,19.0,19.01,68200.0,13.7051,13.7195,13.7051,13.7123,68200.0
2011-07-08 12:30:00,19.01,19.02,19.0,19.02,28800.0,13.7123,13.7195,13.7051,13.7195,28800.0
2011-07-08 12:40:00,19.01,19.07,19.01,19.06,49600.0,13.7123,13.7556,13.7123,13.7484,49600.0
2011-07-08 12:50:00,19.06,19.07,19.05,19.06,31400.0,13.7484,13.7556,13.7411,13.7484,31400.0
2011-07-08 13:00:00,19.05,19.07,19.05,19.06,46200.0,13.7411,13.7556,13.7411,13.7484,46200.0
2011-07-08 13:10:00,19.05,19.06,19.03,19.05,50800.0,13.7411,13.7484,13.7267,13.7411,50800.0
2011-07-08 13:20:00,19.05,19.09,19.04,19.09,36400.0,13.7411,13.77,13.7339,13.77,36400.0
2011-07-08 13:30:00,19.09,19.1,19.07,19.08,25000.0,13.77,13.7772,13.7556,13.7628,25000.0
2011-07-08 13:40:00,19.08,19.08,19.05,19.05,42600.0,13.7628,13.7628,13.7411,13.7411,42600.0
2011-07-08 13:50:00,19.05,19.07,19.05,19.06,50800.0,13.7411,13.7556,13.7411,13.7484,50800.0
2011-07-08 14:00:00,19.05,19.07,19.04,19.05,178200.0,13.7411,13.7556,13.7339,13.7411,178200.0
2011-07-08 14:10:00,19.05,19.07,19.05,19.07,117200.0,13.7411,13.7556,13.7411,13.7556,117200.0
2011-07-08 14:20:00,19.07,19.09,19.05,19.09,39800.0,13.7556,13.77,13.7411,13.77,39800.0
2011-07-08 14:30:00,19.09,19.12,19.05,19.06,204600.0,13.77,13.7916,13.7411,13.7484,204600.0
2011-07-08 14:40:00,19.06,19.08,19.04,19.07,59400.0,13.7484,13.7628,13.7339,13.7556,59400.0
2011-07-08 14:50:00,19.07,19.07,19.02,19.03,48000.0,13.7556,13.7556,13.7195,13.7267,48000.0
2011-07-08 15:00:00,19.03,19.06,19.03,19.04,96800.0,13.7267,13.7484,13.7267,13.7339,96800.0
2011-07-08 15:10:00,19.04,19.05,19.01,19.02,118600.0,13.7339,13.7411,13.7123,13.7195,118600.0
2011-07-08 15:20:00,19.02,19.05,19.0,19.04,85800.0,13.7195,13.7411,13.7051,13.7339,85800.0
2011-07-08 15:30:00,19.04,19.07,19.03,19.06,132800.0,13.7339,13.7556,13.7267,13.7484,132800.0
2011-07-08 15:40:00,19.05,19.06,19.03,19.05,140400.0,13.7411,13.7484,13.7267,13.7411,140400.0
2011-07-08 15:50:00,19.05,19.07,19.03,19.06,141000.0,13.7411,13.7556,13.7267,13.7484,141000.0
2011-07-11 09:30:00,18.77,18.81,18.37,18.6,232200.0,13.5392,13.568,13.2506,13.4166,232200.0
2011-07-11 09:40:00,18.61,18.97,18.59,18.91,244200.0,13.4238,13.6834,13.4093,13.6402,244200.0
2011-07-11 09:50:00,18.91,19.07,18.86,19.04,146000.0,13.6402,13.7556,13.6041,13.7339,146000.0
2011-07-11 10:00:00,19.04,19.05,18.75,18.77,137800.0,13.7339,13.7411,13.5247,13.5392,137800.0
2011-07-11 10:10:00,18.75,18.86,18.74,18.82,117200.0,13.5247,13.6041,13.5175,13.5752,117200.0
2011-07-11 10:20:00,18.82,18.86,18.76,18.85,154800.0,13.5752,13.6041,13.532,13.5969,154800.0
2011-07-11 10:30:00,18.84,18.86,18.79,18.83,78200.0,13.5897,13.6041,13.5536,13.5825,78200.0
2011-07-11 10:40:00,18.83,18.85,18.77,18.82,86400.0,13.5825,13.5969,13.5392,13.5752,86400.0
2011-07-11 10:50:00,18.82,18.85,18.74,18.74,90200.0,13.5752,13.5969,13.5175,13.5175,90200.0
2011-07-11 11:00:00,18.74,18.75,18.7,18.71,68600.0,13.5175,13.5247,13.4887,13.4959,68600.0
2011-07-11 11:10:00,18.71,18.75,18.71,18.74,50600.0,13.4959,13.5247,13.4959,13.5175,50600.0
2011-07-11 11:20:00,18.74,18.84,18.74,18.84,58800.0,13.5175,13.5897,13.5175,13.5897,58800.0
2011-07-11 11:30:00,18.83,18.83,18.74,18.74,53200.0,13.5825,13.5825,13.5175,13.5175,53200.0
2011-07-11 11:40:00,18.74,18.83,18.74,18.82,52800.0,13.5175,13.5825,13.5175,13.5752,52800.0
2011-07-11 11:50:00,18.83,18.88,18.82,18.83,43600.0,13.5825,13.6185,13.5752,13.5825,43600.0
2011-07-11 12:00:00,18.83,18.83,18.79,18.83,45800.0,13.5825,13.5825,13.5536,13.5825,45800.0
2011-07-11 12:10:00,18.83,18.84,18.8,18.83,46200.0,13.5825,13.5897,13.5608,13.5825,46200.0
2011-07-11 12:20:00,18.83,18.83,18.79,18.82,32000.0,13.5825,13.5825,13.5536,13.5752,32000.0
2011-07-11 12:30:00,18.82,18.84,18.79,18.84,55400.0,13.5752,13.5897,13.5536,13.5897,55400.0
2011-07-11 12:40:00,18.84,18.85,18.82,18.83,57400.0,13.5897,13.5969,13.5752,13.5825,57400.0
2011-07-11 12:50:00,18.83,18.85,18.82,18.84,54200.0,13.5825,13.5969,13.5752,13.5897,54200.0
2011-07-11 13:00:00,18.83,18.85,18.83,18.83,53200.0,13.5825,13.5969,13.5825,13.5825,53200.0
2011-07-11 13:10:00,18.83,18.84,18.8,18.81,52600.0,13.5825,13.5897,13.5608,13.568,52600.0
2011-07-11 13:20:00,18.81,18.82,18.8,18.82,49800.0,13.568,13.5752,13.5608,13.5752,49800.0
2011-07-11 13:30:00,18.82,18.84,18.8,18.84,61200.0,13.5752,13.5897,13.5608,13.5897,61200.0
2011-07-11 13:40:00,18.84,18.84,18.79,18.81,62200.0,13.5897,13.5897,13.5536,13.568,62200.0
2011-07-11 13:50:00,18.81,18.87,18.79,18.86,51800.0,13.568,13.6113,13.5536,13.6041,51800.0
2011-07-11 14:00:00,18.86,18.86,18.8,18.81,54400.0,13.6041,13.6041,13.5608,13.568,54400.0
2011-07-11 14:10:00,18.81,18.81,18.8,18.81,52600.0,13.568,13.568,13.5608,13.568,52600.0
2011-07-11 14:20:00,18.8,18.84,18.8,18.84,61000.0,13.5608,13.5897,13.5608,13.5897,61000.0
2011-07-11 14:30:00,18.84,18.88,18.83,18.88,100600.0,13.5897,13.6185,13.5825,13.6185,100600.0
2011-07-11 14:40:00,18.89,18.89,18.81,18.81,53400.0,13.6257,13.6257,13.568,13.568,53400.0
2011-07-11 14:50:00,18.81,18.81,18.77,18.79,75200.0,13.568,13.568,13.5392,13.5536,75200.0
2011-07-11 15:00:00,18.79,18.81,18.77,18.78,130000.0,13.5536,13.568,13.5392,13.5464,130000.0
2011-07-11 15:10:00,18.78,18.79,18.75,18.78,72600.0,13.5464,13.5536,13.5247,13.5464,72600.0
2011-07-11 15:20:00,18.77,18.77,18.73,18.75,102600.0,13.5392,13.5392,13.5103,13.5247,102600.0
2011-07-11 15:30:00,18.75,18.79,18.75,18.76,126400.0,13.5247,13.5536,13.5247,13.532,126400.0
2011-07-11 15:40:00,18.77,18.78,18.75,18.78,166400.0,13.5392,13.5464,13.5247,13.5464,166400.0
2011-07-11 15:50:00,18.78,18.78,18.75,18.76,263600.0,13.5464,13.5464,13.5247,13.532,263600.0
2011-07-12 09:30:00,18.7,18.96,18.68,18.87,94000.0,13.4887,13.6762,13.4743,13.6113,94000.0
2011-07-12 09:40:00,18.85,18.86,18.69,18.74,106400.0,13.5969,13.6041,13.4815,13.5175,106400.0
2011-07-12 09:50:00,18.74,18.78,18.59,18.68,88200.0,13.5175,13.5464,13.4093,13.4743,88200.0
2011-07-12 10:00:00,18.67,18.82,18.67,18.81,112800.0,13.467,13.5752,13.467,13.568,112800.0
2011-07-12 10:10:00,18.81,18.87,18.79,18.79,47400.0,13.568,13.6113,13.5536,13.5536,47400.0
2011-07-12 10:20:00,18.79,18.8,18.72,18.74,55000.0,13.5536,13.5608,13.5031,13.5175,55000.0
2011-07-12 10:30:00,18.74,18.77,18.7,18.75,50800.0,13.5175,13.5392,13.4887,13.5247,50800.0
2011-07-12 10:40:00,18.75,18.78,18.67,18.67,42600.0,13.5247,13.5464,13.467,13.467,42600.0
2011-07-12 10:50:00,18.67,18.67,18.61,18.64,41200.0,13.467,13.467,13.4238,13.4454,41200.0
2011-07-12 11:00:00,18.63,18.66,18.58,18.6,147400.0,13.4382,13.4598,13.4021,13.4166,147400.0
2011-07-12 11:10:00,18.61,18.65,18.61,18.61,39600.0,13.4238,13.4526,13.4238,13.4238,39600.0
2011-07-12 11:20:00,18.61,18.64,18.59,18.59,54000.0,13.4238,13.4454,13.4093,13.4093,54000.0
2011-07-12 11:30:00,18.59,18.59,18.55,18.56,26200.0,13.4093,13.4093,13.3805,13.3877,26200.0
2011-07-12 11:40:00,18.55,18.61,18.55,18.57,104200.0,13.3805,13.4238,13.3805,13.3949,104200.0
2011-07-12 11:50:00,18.57,18.58,18.5,18.5,48800.0,13.3949,13.4021,13.3444,13.3444,48800.0
2011-07-12 12:00:00,18.51,18.55,18.5,18.54,84600.0,13.3516,13.3805,13.3444,13.3733,84600.0
2011-07-12 12:10:00,18.54,18.55,18.48,18.5,33600.0,13.3733,13.3805,13.33,13.3444,33600.0
2011-07-12 12:20:00,18.5,18.51,18.4,18.4,36600.0,13.3444,13.3516,13.2723,13.2723,36600.0
2011-07-12 12:30:00,18.41,18.43,18.4,18.42,29000.0,13.2795,13.2939,13.2723,13.2867,29000.0
2011-07-12 12:40:00,18.41,18.44,18.4,18.42,34800.0,13.2795,13.3011,13.2723,13.2867,34800.0
2011-07-12 12:50:00,18.42,18.5,18.42,18.5,74400.0,13.2867,13.3444,13.2867,13.3444,74400.0
2011-07-12 13:00:00,18.5,18.55,18.46,18.55,47000.0,13.3444,13.3805,13.3156,13.3805,47000.0
2011-07-12 13:10:00,18.55,18.55,18.48,18.51,51000.0,13.3805,13.3805,13.33,13.3516,51000.0
2011-07-12 13:20:00,18.51,18.52,18.47,18.47,37400.0,13.3516,13.3588,13.3228,13.3228,37400.0
2011-07-12 13:30:00,18.47,18.53,18.47,18.53,74400.0,13.3228,13.3661,13.3228,13.3661,74400.0
2011-07-12 13:40:00,18.53,18.59,18.53,18.58,39000.0,13.3661,13.4093,13.3661,13.4021,39000.0
2011-07-12 13:50:00,18.58,18.58,18.54,18.55,35400.0,13.4021,13.4021,13.3733,13.3805,35400.0
2011-07-12 14:00:00,18.55,18.59,18.53,18.59,74000.0,13.3805,13.4093,13.3661,13.4093,74000.0
2011-07-12 14:10:00,18.58,18.74,18.58,18.73,224000.0,13.4021,13.5175,13.4021,13.5103,224000.0
2011-07-12 14:20:00,18.73,18.8,18.73,18.79,68800.0,13.5103,13.5608,13.5103,13.5536,68800.0
2011-07-12 14:30:00,18.79,18.8,18.75,18.75,92200.0,13.5536,13.5608,13.5247,13.5247,92200.0
2011-07-12 14:40:00,18.75,18.8,18.73,18.75,76800.0,13.5247,13.5608,13.5103,13.5247,76800.0
2011-07-12 14:50:00,18.75,18.79,18.73,18.73,35600.0,13.5247,13.5536,13.5103,13.5103,35600.0
2011-07-12 15:00:00,18.73,18.75,18.72,18.73,96800.0,13.5103,13.5247,13.5031,13.5103,96800.0
2011-07-12 15:10:00,18.73,18.73,18.68,18.69,63400.0,13.5103,13.5103,13.4743,13.4815,63400.0
2011-07-12 15:20:00,18.69,18.72,18.68,18.71,86600.0,13.4815,13.5031,13.4743,13.4959,86600.0
2011-07-12 15:30:00,18.71,18.72,18.68,18.72,101400.0,13.4959,13.5031,13.4743,13.5031,101400.0
2011-07-12 15:40:00,18.71,18.72,18.67,18.68,124400.0,13.4959,13.5031,13.467,13.4743,124400.0
2011-07-12 15:50:00,18.67,18.68,18.64,18.66,238800.0,13.467,13.4743,13.4454,13.4598,238800.0
2011-07-13 09:30:00,18.78,18.92,18.75,18.83,28800.0,13.5464,13.6474,13.5247,13.5825,28800.0
2011-07-13 09:40:00,18.83,18.84,18.75,18.79,59800.0,13.5825,13.5897,13.5247,13.5536,59800.0
2011-07-13 09:50:00,18.78,18.93,18.73,18.92,239200.0,13.5464,13.6546,13.5103,13.6474,239200.0
2011-07-13 10:00:00,18.91,19.06,18.91,19.04,144400.0,13.6402,13.7484,13.6402,13.7339,144400.0
2011-07-13 10:10:00,19.04,19.05,18.95,18.99,144800.0,13.7339,13.7411,13.669,13.6979,144800.0
2011-07-13 10:20:00,18.98,19.04,18.98,19.01,80400.0,13.6907,13.7339,13.6907,13.7123,80400.0
2011-07-13 10:30:00,19.02,19.1,18.98,19.0,220800.0,13.7195,13.7772,13.6907,13.7051,220800.0
2011-07-13 10:40:00,19.0,19.04,18.95,19.0,108600.0,13.7051,13.7339,13.669,13.7051,108600.0
2011-07-13 10:50:00,19.0,19.02,18.98,19.0,55600.0,13.7051,13.7195,13.6907,13.7051,55600.0
2011-07-13 11:00:00,19.02,19.02,18.97,18.99,46000.0,13.7195,13.7195,13.6834,13.6979,46000.0
2011-07-13 11:10:00,19.0,19.04,18.98,19.03,57200.0,13.7051,13.7339,13.6907,13.7267,57200.0
2011-07-13 11:20:00,19.04,19.09,19.03,19.09,40800.0,13.7339,13.77,13.7267,13.77,40800.0
2011-07-13 11:30:00,19.08,19.13,19.03,19.03,58000.0,13.7628,13.7989,13.7267,13.7267,58000.0
2011-07-13 11:40:00,19.04,19.09,19.04,19.08,41600.0,13.7339,13.77,13.7339,13.7628,41600.0
2011-07-13 11:50:00,19.08,19.08,19.04,19.08,65000.0,13.7628,13.7628,13.7339,13.7628,65000.0
2011-07-13 12:00:00,19.07,19.07,19.03,19.05,26600.0,13.7556,13.7556,13.7267,13.7411,26600.0
2011-07-13 12:10:00,19.04,19.06,19.03,19.05,26600.0,13.7339,13.7484,13.7267,13.7411,26600.0
2011-07-13 12:20:00,19.04,19.05,19.02,19.03,21000.0,13.7339,13.7411,13.7195,13.7267,21000.0
2011-07-13 12:30:00,19.03,19.04,19.02,19.03,31000.0,13.7267,13.7339,13.7195,13.7267,31000.0
2011-07-13 12:40:00,19.03,19.06,19.02,19.05,103400.0,13.7267,13.7484,13.7195,13.7411,103400.0
2011-07-13 12:50:00,19.05,19.06,19.03,19.05,29800.0,13.7411,13.7484,13.7267,13.7411,29800.0
2011-07-13 13:00:00,19.05,19.06,19.04,19.05,53800.0,13.7411,13.7484,13.7339,13.7411,53800.0
2011-07-13 13:10:00,19.05,19.07,19.03,19.03,48400.0,13.7411,13.7556,13.7267,13.7267,48400.0
2011-07-13 13:20:00,19.03,19.05,19.03,19.05,66800.0,13.7267,13.7411,13.7267,13.7411,66800.0
2011-07-13 13:30:00,19.04,19.05,19.03,19.05,44600.0,13.7339,13.7411,13.7267,13.7411,44600.0
2011-07-13 13:40:00,19.05,19.05,19.03,19.04,19800.0,13.7411,13.7411,13.7267,13.7339,19800.0
2011-07-13 13:50:00,19.04,19.05,19.01,19.02,42200.0,13.7339,13.7411,13.7123,13.7195,42200.0
2011-07-13 14:00:00,19.02,19.03,19.0,19.02,44400.0,13.7195,13.7267,13.7051,13.7195,44400.0
2011-07-13 14:10:00,19.02,19.03,18.99,19.01,43000.0,13.7195,13.7267,13.6979,13.7123,43000.0
2011-07-13 14:20:00,19.01,19.02,18.98,19.02,86600.0,13.7123,13.7195,13.6907,13.7195,86600.0
2011-07-13 14:30:00,19.02,19.04,19.02,19.04,77800.0,13.7195,13.7339,13.7195,13.7339,77800.0
2011-07-13 14:40:00,19.03,19.04,19.0,19.02,104400.0,13.7267,13.7339,13.7051,13.7195,104400.0
2011-07-13 14:50:00,19.02,19.06,19.02,19.04,67200.0,13.7195,13.7484,13.7195,13.7339,67200.0
2011-07-13 15:00:00,19.05,19.05,19.01,19.01,66800.0,13.7411,13.7411,13.7123,13.7123,66800.0
2011-07-13 15:10:00,19.01,19.02,18.94,18.95,79400.0,13.7123,13.7195,13.6618,13.669,79400.0
2011-07-13 15:20:00,18.95,19.0,18.92,18.99,103000.0,13.669,13.7051,13.6474,13.6979,103000.0
2011-07-13 15:30:00,18.99,19.0,18.97,18.97,116600.0,13.6979,13.7051,13.6834,13.6834,116600.0
2011-07-13 15:40:00,18.98,18.99,18.96,18.98,203600.0,13.6907,13.6979,13.6762,13.6907,203600.0
2011-07-13 15:50:00,18.98,19.05,18.97,18.99,416000.0,13.6907,13.7411,13.6834,13.6979,416000.0
2011-07-14 09:30:00,19.71,19.95,19.43,19.49,385800.0,14.2172,14.3903,14.0152,14.0585,385800.0
2011-07-14 09:40:00,19.49,19.53,19.4,19.43,329800.0,14.0585,14.0874,13.9936,14.0152,329800.0
2011-07-14 09:50:00,19.43,19.53,19.42,19.5,294000.0,14.0152,14.0874,14.008,14.0657,294000.0
2011-07-14 10:00:00,19.5,19.53,19.44,19.46,134600.0,14.0657,14.0874,14.0225,14.0369,134600.0
2011-07-14 10:10:00,19.46,19.5,19.42,19.46,181000.0,14.0369,14.0657,14.008,14.0369,181000.0
2011-07-14 10:20:00,19.46,19.48,19.39,19.41,125200.0,14.0369,14.0513,13.9864,14.0008,125200.0
2011-07-14 10:30:00,19.41,19.45,19.3,19.34,111200.0,14.0008,14.0297,13.9215,13.9503,111200.0
2011-07-14 10:40:00,19.33,19.34,19.27,19.32,272000.0,13.9431,13.9503,13.8998,13.9359,272000.0
2011-07-14 10:50:00,19.32,19.33,19.15,19.15,151000.0,13.9359,13.9431,13.8133,13.8133,151000.0
2011-07-14 11:00:00,19.15,19.24,19.13,19.24,114400.0,13.8133,13.8782,13.7989,13.8782,114400.0
2011-07-14 11:10:00,19.23,19.31,19.21,19.31,111400.0,13.871,13.9287,13.8566,13.9287,111400.0
2011-07-14 11:20:00,19.31,19.33,19.25,19.26,80600.0,13.9287,13.9431,13.8854,13.8926,80600.0
2011-07-14 11:30:00,19.25,19.25,19.14,19.14,63000.0,13.8854,13.8854,13.8061,13.8061,63000.0
2011-07-14 11:40:00,19.14,19.24,19.14,19.24,54600.0,13.8061,13.8782,13.8061,13.8782,54600.0
2011-07-14 11:50:00,19.24,19.24,19.16,19.17,65400.0,13.8782,13.8782,13.8205,13.8277,65400.0
2011-07-14 12:00:00,19.18,19.2,19.1,19.12,39600.0,13.8349,13.8493,13.7772,13.7916,39600.0
2011-07-14 12:10:00,19.12,19.13,19.02,19.02,57400.0,13.7916,13.7989,13.7195,13.7195,57400.0
2011-07-14 12:20:00,19.01,19.02,18.95,18.95,107800.0,13.7123,13.7195,13.669,13.669,107800.0
2011-07-14 12:30:00,18.95,19.03,18.93,19.03,114000.0,13.669,13.7267,13.6546,13.7267,114000.0
2011-07-14 12:40:00,19.03,19.07,19.01,19.02,42400.0,13.7267,13.7556,13.7123,13.7195,42400.0
2011-07-14 12:50:00,19.02,19.03,18.93,18.95,38800.0,13.7195,13.7267,13.6546,13.669,38800.0
2011-07-14 13:00:00,18.95,18.97,18.94,18.96,63400.0,13.669,13.6834,13.6618,13.6762,63400.0
2011-07-14 13:10:00,18.95,18.95,18.84,18.86,114200.0,13.669,13.669,13.5897,13.6041,114200.0
2011-07-14 13:20:00,18.86,18.88,18.79,18.87,73200.0,13.6041,13.6185,13.5536,13.6113,73200.0
2011-07-14 13:30:00,18.87,19.0,18.87,18.91,79400.0,13.6113,13.7051,13.6113,13.6402,79400.0
2011-07-14 13:40:00,18.91,18.96,18.9,18.93,142800.0,13.6402,13.6762,13.6329,13.6546,142800.0
2011-07-14 13:50:00,18.92,18.93,18.86,18.92,30800.0,13.6474,13.6546,13.6041,13.6474,30800.0
2011-07-14 14:00:00,18.92,18.95,18.89,18.93,57200.0,13.6474,13.669,13.6257,13.6546,57200.0
2011-07-14 14:10:00,18.93,19.11,18.93,19.07,151400.0,13.6546,13.7844,13.6546,13.7556,151400.0
2011-07-14 14:20:00,19.06,19.09,18.97,19.0,89200.0,13.7484,13.77,13.6834,13.7051,89200.0
2011-07-14 14:30:00,19.0,19.02,18.96,19.0,83400.0,13.7051,13.7195,13.6762,13.7051,83400.0
2011-07-14 14:40:00,19.0,19.05,18.99,19.01,93400.0,13.7051,13.7411,13.6979,13.7123,93400.0
2011-07-14 14:50:00,19.02,19.03,19.0,19.03,63800.0,13.7195,13.7267,13.7051,13.7267,63800.0
2011-07-14 15:00:00,19.04,19.08,19.02,19.06,140000.0,13.7339,13.7628,13.7195,13.7484,140000.0
2011-07-14 15:10:00,19.05,19.05,19.0,19.04,96800.0,13.7411,13.7411,13.7051,13.7339,96800.0
2011-07-14 15:20:00,19.04,19.11,19.04,19.09,149800.0,13.7339,13.7844,13.7339,13.77,149800.0
2011-07-14 15:30:00,19.09,19.1,19.06,19.08,199400.0,13.77,13.7772,13.7484,13.7628,199400.0
2011-07-14 15:40:00,19.08,19.08,19.05,19.06,183800.0,13.7628,13.7628,13.7411,13.7484,183800.0
2011-07-14 15:50:00,19.06,19.07,19.03,19.05,253800.0,13.7484,13.7556,13.7267,13.7411,253800.0
2011-07-15 09:30:00,19.11,19.14,18.97,18.97,39600.0,13.7844,13.8061,13.6834,13.6834,39600.0
2011-07-15 09:40:00,18.99,19.02,18.86,18.93,55200.0,13.6979,13.7195,13.6041,13.6546,55200.0
2011-07-15 09:50:00,18.93,18.93,18.75,18.77,91800.0,13.6546,13.6546,13.5247,13.5392,91800.0
2011-07-15 10:00:00,18.8,18.87,18.79,18.85,80800.0,13.5608,13.6113,13.5536,13.5969,80800.0
2011-07-15 10:10:00,18.83,18.86,18.82,18.83,29200.0,13.5825,13.6041,13.5752,13.5825,29200.0
2011-07-15 10:20:00,18.83,18.84,18.75,18.77,61600.0,13.5825,13.5897,13.5247,13.5392,61600.0
2011-07-15 10:30:00,18.77,18.81,18.73,18.74,48400.0,13.5392,13.568,13.5103,13.5175,48400.0
2011-07-15 10:40:00,18.73,18.8,18.72,18.73,51200.0,13.5103,13.5608,13.5031,13.5103,51200.0
2011-07-15 10:50:00,18.72,18.77,18.68,18.72,70600.0,13.5031,13.5392,13.4743,13.5031,70600.0
2011-07-15 11:00:00,18.71,18.75,18.68,18.73,63000.0,13.4959,13.5247,13.4743,13.5103,63000.0
2011-07-15 11:10:00,18.72,18.8,18.72,18.75,56800.0,13.5031,13.5608,13.5031,13.5247,56800.0
2011-07-15 11:20:00,18.75,18.79,18.74,18.78,92800.0,13.5247,13.5536,13.5175,13.5464,92800.0
2011-07-15 11:30:00,18.79,18.84,18.77,18.81,52800.0,13.5536,13.5897,13.5392,13.568,52800.0
2011-07-15 11:40:00,18.81,18.82,18.75,18.76,25400.0,13.568,13.5752,13.5247,13.532,25400.0
2011-07-15 11:50:00,18.77,18.81,18.77,18.77,27600.0,13.5392,13.568,13.5392,13.5392,27600.0
2011-07-15 12:00:00,18.77,18.86,18.77,18.82,38600.0,13.5392,13.6041,13.5392,13.5752,38600.0
2011-07-15 12:10:00,18.82,18.85,18.79,18.8,25800.0,13.5752,13.5969,13.5536,13.5608,25800.0
2011-07-15 12:20:00,18.79,18.82,18.77,18.78,20000.0,13.5536,13.5752,13.5392,13.5464,20000.0
2011-07-15 12:30:00,18.78,18.8,18.75,18.77,11200.0,13.5464,13.5608,13.5247,13.5392,11200.0
2011-07-15 12:40:00,18.77,18.8,18.74,18.79,35000.0,13.5392,13.5608,13.5175,13.5536,35000.0
2011-07-15 12:50:00,18.79,18.81,18.76,18.79,47000.0,13.5536,13.568,13.532,13.5536,47000.0
2011-07-15 13:00:00,18.78,18.82,18.77,18.82,21400.0,13.5464,13.5752,13.5392,13.5752,21400.0
2011-07-15 13:10:00,18.82,18.85,18.8,18.84,15400.0,13.5752,13.5969,13.5608,13.5897,15400.0
2011-07-15 13:20:00,18.84,18.89,18.84,18.86,21600.0,13.5897,13.6257,13.5897,13.6041,21600.0
2011-07-15 13:30:00,18.87,18.87,18.81,18.81,12400.0,13.6113,13.6113,13.568,13.568,12400.0
2011-07-15 13:40:00,18.81,18.82,18.8,18.81,17800.0,13.568,13.5752,13.5608,13.568,17800.0
2011-07-15 13:50:00,18.81,18.82,18.76,18.78,27200.0,13.568,13.5752,13.532,13.5464,27200.0
2011-07-15 14:00:00,18.78,18.81,18.75,18.79,39800.0,13.5464,13.568,13.5247,13.5536,39800.0
2011-07-15 14:10:00,18.78,18.81,18.75,18.8,27800.0,13.5464,13.568,13.5247,13.5608,27800.0
2011-07-15 14:20:00,18.81,18.81,18.76,18.77,28800.0,13.568,13.568,13.532,13.5392,28800.0
2011-07-15 14:30:00,18.77,18.79,18.76,18.79,29800.0,13.5392,13.5536,13.532,13.5536,29800.0
2011-07-15 14:40:00,18.79,18.83,18.78,18.8,40000.0,13.5536,13.5825,13.5464,13.5608,40000.0
2011-07-15 14:50:00,18.8,18.83,18.8,18.8,42800.0,13.5608,13.5825,13.5608,13.5608,42800.0
2011-07-15 15:00:00,18.8,18.84,18.79,18.84,53600.0,13.5608,13.5897,13.5536,13.5897,53600.0
2011-07-15 15:10:00,18.84,18.85,18.82,18.82,29400.0,13.5897,13.5969,13.5752,13.5752,29400.0
2011-07-15 15:20:00,18.83,18.89,18.82,18.88,56800.0,13.5825,13.6257,13.5752,13.6185,56800.0
2011-07-15 15:30:00,18.88,18.92,18.88,18.9,61600.0,13.6185,13.6474,13.6185,13.6329,61600.0
2011-07-15 15:40:00,18.9,19.02,18.9,19.02,128400.0,13.6329,13.7195,13.6329,13.7195,128400.0
2011-07-15 15:50:00,19.01,19.04,19.0,19.0,212600.0,13.7123,13.7339,13.7051,13.7051,212600.0
2011-07-18 09:30:00,18.96,19.02,18.91,19.02,39800.0,13.6762,13.7195,13.6402,13.7195,39800.0
2011-07-18 09:40:00,19.02,19.06,18.9,18.91,47200.0,13.7195,13.7484,13.6329,13.6402,47200.0
2011-07-18 09:50:00,18.9,18.94,18.86,18.88,42600.0,13.6329,13.6618,13.6041,13.6185,42600.0
2011-07-18 10:00:00,18.89,18.93,18.84,18.86,62600.0,13.6257,13.6546,13.5897,13.6041,62600.0
2011-07-18 10:10:00,18.84,18.86,18.78,18.82,42000.0,13.5897,13.6041,13.5464,13.5752,42000.0
2011-07-18 10:20:00,18.84,18.84,18.79,18.81,33000.0,13.5897,13.5897,13.5536,13.568,33000.0
2011-07-18 10:30:00,18.81,18.81,18.75,18.78,43000.0,13.568,13.568,13.5247,13.5464,43000.0
2011-07-18 10:40:00,18.79,18.8,18.72,18.72,39000.0,13.5536,13.5608,13.5031,13.5031,39000.0
2011-07-18 10:50:00,18.73,18.75,18.68,18.73,59400.0,13.5103,13.5247,13.4743,13.5103,59400.0
2011-07-18 11:00:00,18.73,18.77,18.73,18.75,36600.0,13.5103,13.5392,13.5103,13.5247,36600.0
2011-07-18 11:10:00,18.76,18.77,18.75,18.77,22600.0,13.532,13.5392,13.5247,13.5392,22600.0
2011-07-18 11:20:00,18.77,18.82,18.77,18.81,28200.0,13.5392,13.5752,13.5392,13.568,28200.0
2011-07-18 11:30:00,18.81,18.81,18.75,18.78,30600.0,13.568,13.568,13.5247,13.5464,30600.0
2011-07-18 11:40:00,18.79,18.8,18.71,18.72,81400.0,13.5536,13.5608,13.4959,13.5031,81400.0
2011-07-18 11:50:00,18.73,18.75,18.7,18.74,26200.0,13.5103,13.5247,13.4887,13.5175,26200.0
2011-07-18 12:00:00,18.73,18.74,18.69,18.71,36600.0,13.5103,13.5175,13.4815,13.4959,36600.0
2011-07-18 12:10:00,18.71,18.77,18.71,18.75,28000.0,13.4959,13.5392,13.4959,13.5247,28000.0
2011-07-18 12:20:00,18.75,18.79,18.74,18.78,41200.0,13.5247,13.5536,13.5175,13.5464,41200.0
2011-07-18 12:30:00,18.78,18.79,18.76,18.79,21200.0,13.5464,13.5536,13.532,13.5536,21200.0
2011-07-18 12:40:00,18.78,18.79,18.76,18.79,33200.0,13.5464,13.5536,13.532,13.5536,33200.0
2011-07-18 12:50:00,18.79,18.83,18.79,18.83,46200.0,13.5536,13.5825,13.5536,13.5825,46200.0
2011-07-18 13:00:00,18.83,18.83,18.78,18.8,23000.0,13.5825,13.5825,13.5464,13.5608,23000.0
2011-07-18 13:10:00,18.8,18.81,18.75,18.76,21000.0,13.5608,13.568,13.5247,13.532,21000.0
2011-07-18 13:20:00,18.76,18.78,18.74,18.77,28800.0,13.532,13.5464,13.5175,13.5392,28800.0
2011-07-18 13:30:00,18.76,18.8,18.74,18.78,32400.0,13.532,13.5608,13.5175,13.5464,32400.0
2011-07-18 13:40:00,18.78,18.8,18.75,18.79,25600.0,13.5464,13.5608,13.5247,13.5536,25600.0
2011-07-18 13:50:00,18.8,18.86,18.78,18.86,23000.0,13.5608,13.6041,13.5464,13.6041,23000.0
2011-07-18 14:00:00,18.85,18.87,18.85,18.86,64000.0,13.5969,13.6113,13.5969,13.6041,64000.0
2011-07-18 14:10:00,18.86,18.88,18.86,18.87,62400.0,13.6041,13.6185,13.6041,13.6113,62400.0
2011-07-18 14:20:00,18.88,18.89,18.86,18.86,39600.0,13.6185,13.6257,13.6041,13.6041,39600.0
2011-07-18 14:30:00,18.86,18.87,18.83,18.86,57600.0,13.6041,13.6113,13.5825,13.6041,57600.0
2011-07-18 14:40:00,18.86,18.86,18.82,18.82,37400.0,13.6041,13.6041,13.5752,13.5752,37400.0
2011-07-18 14:50:00,18.82,18.87,18.82,18.86,40600.0,13.5752,13.6113,13.5752,13.6041,40600.0
2011-07-18 15:00:00,18.88,18.9,18.87,18.88,63800.0,13.6185,13.6329,13.6113,13.6185,63800.0
2011-07-18 15:10:00,18.89,18.89,18.86,18.86,67600.0,13.6257,13.6257,13.6041,13.6041,67600.0
2011-07-18 15:20:00,18.86,18.86,18.84,18.86,59800.0,13.6041,13.6041,13.5897,13.6041,59800.0
2011-07-18 15:30:00,18.86,18.9,18.85,18.89,71000.0,13.6041,13.6329,13.5969,13.6257,71000.0
2011-07-18 15:40:00,18.9,18.9,18.85,18.88,121400.0,13.6329,13.6329,13.5969,13.6185,121400.0
2011-07-18 15:50:00,18.88,18.91,18.88,18.89,128000.0,13.6185,13.6402,13.6185,13.6257,128000.0
2011-07-19 09:30:00,19.04,19.11,19.01,19.06,56200.0,13.7339,13.7844,13.7123,13.7484,56200.0
2011-07-19 09:40:00,19.06,19.13,19.05,19.1,110200.0,13.7484,13.7989,13.7411,13.7772,110200.0
2011-07-19 09:50:00,19.1,19.13,19.04,19.05,91000.0,13.7772,13.7989,13.7339,13.7411,91000.0
2011-07-19 10:00:00,19.06,19.15,19.05,19.15,72200.0,13.7484,13.8133,13.7411,13.8133,72200.0
2011-07-19 10:10:00,19.15,19.15,19.09,19.11,59800.0,13.8133,13.8133,13.77,13.7844,59800.0
2011-07-19 10:20:00,19.11,19.14,19.08,19.08,38800.0,13.7844,13.8061,13.7628,13.7628,38800.0
2011-07-19 10:30:00,19.07,19.14,19.07,19.11,15600.0,13.7556,13.8061,13.7556,13.7844,15600.0
2011-07-19 10:40:00,19.1,19.16,19.09,19.12,30600.0,13.7772,13.8205,13.77,13.7916,30600.0
2011-07-19 10:50:00,19.12,19.13,19.08,19.08,14200.0,13.7916,13.7989,13.7628,13.7628,14200.0
2011-07-19 11:00:00,19.08,19.11,19.04,19.06,44000.0,13.7628,13.7844,13.7339,13.7484,44000.0
2011-07-19 11:10:00,19.06,19.1,19.03,19.08,42800.0,13.7484,13.7772,13.7267,13.7628,42800.0
2011-07-19 11:20:00,19.08,19.1,19.04,19.09,27400.0,13.7628,13.7772,13.7339,13.77,27400.0
2011-07-19 11:30:00,19.09,19.13,19.06,19.06,18200.0,13.77,13.7989,13.7484,13.7484,18200.0
2011-07-19 11:40:00,19.07,19.1,19.06,19.09,18200.0,13.7556,13.7772,13.7484,13.77,18200.0
2011-07-19 11:50:00,19.08,19.11,19.06,19.07,11400.0,13.7628,13.7844,13.7484,13.7556,11400.0
2011-07-19 12:00:00,19.07,19.09,19.07,19.08,13200.0,13.7556,13.77,13.7556,13.7628,13200.0
2011-07-19 12:10:00,19.07,19.11,19.06,19.08,17000.0,13.7556,13.7844,13.7484,13.7628,17000.0
2011-07-19 12:20:00,19.08,19.1,19.06,19.06,68800.0,13.7628,13.7772,13.7484,13.7484,68800.0
2011-07-19 12:30:00,19.06,19.13,19.06,19.11,34400.0,13.7484,13.7989,13.7484,13.7844,34400.0
2011-07-19 12:40:00,19.1,19.11,19.08,19.09,10800.0,13.7772,13.7844,13.7628,13.77,10800.0
2011-07-19 12:50:00,19.08,19.11,19.08,19.11,14000.0,13.7628,13.7844,13.7628,13.7844,14000.0
2011-07-19 13:00:00,19.11,19.11,19.08,19.11,22600.0,13.7844,13.7844,13.7628,13.7844,22600.0
2011-07-19 13:10:00,19.11,19.13,19.09,19.11,37600.0,13.7844,13.7989,13.77,13.7844,37600.0
2011-07-19 13:20:00,19.12,19.12,19.09,19.11,14000.0,13.7916,13.7916,13.77,13.7844,14000.0
2011-07-19 13:30:00,19.11,19.18,19.09,19.17,56800.0,13.7844,13.8349,13.77,13.8277,56800.0
2011-07-19 13:40:00,19.18,19.23,19.18,19.19,118000.0,13.8349,13.871,13.8349,13.8421,118000.0
2011-07-19 13:50:00,19.19,19.2,19.18,19.2,45800.0,13.8421,13.8493,13.8349,13.8493,45800.0
2011-07-19 14:00:00,19.2,19.23,19.18,19.22,37200.0,13.8493,13.871,13.8349,13.8638,37200.0
2011-07-19 14:10:00,19.22,19.25,19.22,19.24,48000.0,13.8638,13.8854,13.8638,13.8782,48000.0
2011-07-19 14:20:00,19.24,19.25,19.23,19.25,41600.0,13.8782,13.8854,13.871,13.8854,41600.0
2011-07-19 14:30:00,19.26,19.28,19.25,19.25,50600.0,13.8926,13.907,13.8854,13.8854,50600.0
2011-07-19 14:40:00,19.25,19.29,19.24,19.29,49800.0,13.8854,13.9143,13.8782,13.9143,49800.0
2011-07-19 14:50:00,19.29,19.33,19.28,19.31,37600.0,13.9143,13.9431,13.907,13.9287,37600.0
2011-07-19 15:00:00,19.31,19.34,19.3,19.33,28400.0,13.9287,13.9503,13.9215,13.9431,28400.0
2011-07-19 15:10:00,19.33,19.35,19.32,19.33,58000.0,13.9431,13.9575,13.9359,13.9431,58000.0
2011-07-19 15:20:00,19.33,19.33,19.26,19.28,89200.0,13.9431,13.9431,13.8926,13.907,89200.0
2011-07-19 15:30:00,19.28,19.31,19.25,19.31,49400.0,13.907,13.9287,13.8854,13.9287,49400.0
2011-07-19 15:40:00,19.3,19.31,19.27,19.28,71800.0,13.9215,13.9287,13.8998,13.907,71800.0
2011-07-19 15:50:00,19.28,19.29,19.25,19.27,304400.0,13.907,13.9143,13.8854,13.8998,304400.0
2011-07-20 09:30:00,19.56,19.56,19.33,19.36,87200.0,14.109,14.109,13.9431,13.9648,87200.0
2011-07-20 09:40:00,19.36,19.37,19.25,19.27,45600.0,13.9648,13.972,13.8854,13.8998,45600.0
2011-07-20 09:50:00,19.27,19.3,19.25,19.27,36400.0,13.8998,13.9215,13.8854,13.8998,36400.0
2011-07-20 10:00:00,19.26,19.31,19.21,19.25,49800.0,13.8926,13.9287,13.8566,13.8854,49800.0
2011-07-20 10:10:00,19.25,19.28,19.13,19.14,58200.0,13.8854,13.907,13.7989,13.8061,58200.0
2011-07-20 10:20:00,19.14,19.24,19.14,19.22,91400.0,13.8061,13.8782,13.8061,13.8638,91400.0
2011-07-20 10:30:00,19.21,19.21,19.1,19.11,132000.0,13.8566,13.8566,13.7772,13.7844,132000.0
2011-07-20 10:40:00,19.11,19.18,19.1,19.12,74200.0,13.7844,13.8349,13.7772,13.7916,74200.0
2011-07-20 10:50:00,19.12,19.18,19.11,19.15,55800.0,13.7916,13.8349,13.7844,13.8133,55800.0
2011-07-20 11:00:00,19.15,19.18,19.11,19.16,56400.0,13.8133,13.8349,13.7844,13.8205,56400.0
2011-07-20 11:10:00,19.16,19.17,19.1,19.1,40400.0,13.8205,13.8277,13.7772,13.7772,40400.0
2011-07-20 11:20:00,19.11,19.15,19.06,19.07,65200.0,13.7844,13.8133,13.7484,13.7556,65200.0
2011-07-20 11:30:00,19.08,19.08,18.96,18.96,57200.0,13.7628,13.7628,13.6762,13.6762,57200.0
2011-07-20 11:40:00,18.96,19.0,18.96,18.98,62400.0,13.6762,13.7051,13.6762,13.6907,62400.0
2011-07-20 11:50:00,18.98,18.99,18.95,18.97,74800.0,13.6907,13.6979,13.669,13.6834,74800.0
2011-07-20 12:00:00,18.97,18.99,18.96,18.99,18200.0,13.6834,13.6979,13.6762,13.6979,18200.0
2011-07-20 12:10:00,18.99,19.02,18.96,19.0,18000.0,13.6979,13.7195,13.6762,13.7051,18000.0
2011-07-20 12:20:00,19.01,19.05,18.99,19.05,22200.0,13.7123,13.7411,13.6979,13.7411,22200.0
2011-07-20 12:30:00,19.06,19.06,19.0,19.02,15000.0,13.7484,13.7484,13.7051,13.7195,15000.0
2011-07-20 12:40:00,19.02,19.06,19.0,19.03,41200.0,13.7195,13.7484,13.7051,13.7267,41200.0
2011-07-20 12:50:00,19.03,19.07,19.02,19.05,28200.0,13.7267,13.7556,13.7195,13.7411,28200.0
2011-07-20 13:00:00,19.05,19.09,19.03,19.04,36400.0,13.7411,13.77,13.7267,13.7339,36400.0
2011-07-20 13:10:00,19.05,19.06,19.04,19.06,8600.0,13.7411,13.7484,13.7339,13.7484,8600.0
2011-07-20 13:20:00,19.06,19.1,19.05,19.09,55400.0,13.7484,13.7772,13.7411,13.77,55400.0
2011-07-20 13:30:00,19.1,19.1,19.07,19.09,20800.0,13.7772,13.7772,13.7556,13.77,20800.0
2011-07-20 13:40:00,19.08,19.09,19.06,19.08,21800.0,13.7628,13.77,13.7484,13.7628,21800.0
2011-07-20 13:50:00,19.08,19.09,19.08,19.08,6000.0,13.7628,13.77,13.7628,13.7628,6000.0
2011-07-20 14:00:00,19.08,19.08,19.04,19.05,27800.0,13.7628,13.7628,13.7339,13.7411,27800.0
2011-07-20 14:10:00,19.06,19.06,19.04,19.05,27400.0,13.7484,13.7484,13.7339,13.7411,27400.0
2011-07-20 14:20:00,19.05,19.06,19.04,19.05,133800.0,13.7411,13.7484,13.7339,13.7411,133800.0
2011-07-20 14:30:00,19.05,19.05,19.02,19.04,63000.0,13.7411,13.7411,13.7195,13.7339,63000.0
2011-07-20 14:40:00,19.05,19.06,19.02,19.03,67200.0,13.7411,13.7484,13.7195,13.7267,67200.0
2011-07-20 14:50:00,19.03,19.05,19.03,19.05,56200.0,13.7267,13.7411,13.7267,13.7411,56200.0
2011-07-20 15:00:00,19.05,19.08,19.03,19.07,60800.0,13.7411,13.7628,13.7267,13.7556,60800.0
2011-07-20 15:10:00,19.08,19.09,19.06,19.06,26000.0,13.7628,13.77,13.7484,13.7484,26000.0
2011-07-20 15:20:00,19.06,19.06,19.02,19.03,39400.0,13.7484,13.7484,13.7195,13.7267,39400.0
2011-07-20 15:30:00,19.04,19.09,19.03,19.08,36000.0,13.7339,13.77,13.7267,13.7628,36000.0
2011-07-20 15:40:00,19.08,19.08,19.02,19.03,99000.0,13.7628,13.7628,13.7195,13.7267,99000.0
2011-07-20 15:50:00,19.04,19.08,19.03,19.06,75800.0,13.7339,13.7628,13.7267,13.7484,75800.0
2011-07-21 09:30:00,19.36,19.37,19.25,19.25,140400.0,13.9648,13.972,13.8854,13.8854,140400.0
2011-07-21 09:40:00,19.27,19.35,19.23,19.35,109400.0,13.8998,13.9575,13.871,13.9575,109400.0
2011-07-21 09:50:00,19.34,19.34,19.27,19.29,55400.0,13.9503,13.9503,13.8998,13.9143,55400.0
2011-07-21 10:00:00,19.28,19.39,19.27,19.35,116000.0,13.907,13.9864,13.8998,13.9575,116000.0
2011-07-21 10:10:00,19.35,19.42,19.33,19.41,59600.0,13.9575,14.008,13.9431,14.0008,59600.0
2011-07-21 10:20:00,19.42,19.5,19.42,19.5,56400.0,14.008,14.0657,14.008,14.0657,56400.0
2011-07-21 10:30:00,19.5,19.54,19.49,19.5,71000.0,14.0657,14.0946,14.0585,14.0657,71000.0
2011-07-21 10:40:00,19.5,19.53,19.45,19.48,64200.0,14.0657,14.0874,14.0297,14.0513,64200.0
2011-07-21 10:50:00,19.47,19.53,19.45,19.5,87400.0,14.0441,14.0874,14.0297,14.0657,87400.0
2011-07-21 11:00:00,19.51,19.54,19.5,19.51,49600.0,14.073,14.0946,14.0657,14.073,49600.0
2011-07-21 11:10:00,19.51,19.52,19.47,19.47,44800.0,14.073,14.0802,14.0441,14.0441,44800.0
2011-07-21 11:20:00,19.47,19.5,19.47,19.47,32800.0,14.0441,14.0657,14.0441,14.0441,32800.0
2011-07-21 11:30:00,19.47,19.53,19.45,19.5,56800.0,14.0441,14.0874,14.0297,14.0657,56800.0
2011-07-21 11:40:00,19.49,19.5,19.42,19.44,83800.0,14.0585,14.0657,14.008,14.0225,83800.0
2011-07-21 11:50:00,19.44,19.44,19.39,19.42,32600.0,14.0225,14.0225,13.9864,14.008,32600.0
2011-07-21 12:00:00,19.42,19.46,19.42,19.43,25400.0,14.008,14.0369,14.008,14.0152,25400.0
2011-07-21 12:10:00,19.43,19.45,19.39,19.39,46800.0,14.0152,14.0297,13.9864,13.9864,46800.0
2011-07-21 12:20:00,19.38,19.39,19.36,19.39,13800.0,13.9792,13.9864,13.9648,13.9864,13800.0
2011-07-21 12:30:00,19.39,19.41,19.36,19.41,15800.0,13.9864,14.0008,13.9648,14.0008,15800.0
2011-07-21 12:40:00,19.42,19.47,19.41,19.46,54000.0,14.008,14.0441,14.0008,14.0369,54000.0
2011-07-21 12:50:00,19.46,19.46,19.39,19.4,41200.0,14.0369,14.0369,13.9864,13.9936,41200.0
2011-07-21 13:00:00,19.41,19.41,19.36,19.37,53000.0,14.0008,14.0008,13.9648,13.972,53000.0
2011-07-21 13:10:00,19.36,19.41,19.36,19.39,19200.0,13.9648,14.0008,13.9648,13.9864,19200.0
2011-07-21 13:20:00,19.4,19.41,19.38,19.39,18800.0,13.9936,14.0008,13.9792,13.9864,18800.0
2011-07-21 13:30:00,19.39,19.39,19.36,19.39,25000.0,13.9864,13.9864,13.9648,13.9864,25000.0
2011-07-21 13:40:00,19.39,19.39,19.36,19.39,21800.0,13.9864,13.9864,13.9648,13.9864,21800.0
2011-07-21 13:50:00,19.39,19.41,19.38,19.4,36800.0,13.9864,14.0008,13.9792,13.9936,36800.0
2011-07-21 14:00:00,19.4,19.43,19.4,19.41,29400.0,13.9936,14.0152,13.9936,14.0008,29400.0
2011-07-21 14:10:00,19.41,19.41,19.38,19.38,18400.0,14.0008,14.0008,13.9792,13.9792,18400.0
2011-07-21 14:20:00,19.38,19.39,19.37,19.38,30000.0,13.9792,13.9864,13.972,13.9792,30000.0
2011-07-21 14:30:00,19.38,19.43,19.38,19.43,28000.0,13.9792,14.0152,13.9792,14.0152,28000.0
2011-07-21 14:40:00,19.43,19.45,19.42,19.43,18200.0,14.0152,14.0297,14.008,14.0152,18200.0
2011-07-21 14:50:00,19.43,19.43,19.4,19.42,23200.0,14.0152,14.0152,13.9936,14.008,23200.0
2011-07-21 15:00:00,19.42,19.43,19.4,19.4,33600.0,14.008,14.0152,13.9936,13.9936,33600.0
2011-07-21 15:10:00,19.4,19.43,19.4,19.43,28200.0,13.9936,14.0152,13.9936,14.0152,28200.0
2011-07-21 15:20:00,19.42,19.43,19.41,19.43,34600.0,14.008,14.0152,14.0008,14.0152,34600.0
2011-07-21 15:30:00,19.43,19.43,19.39,19.39,40600.0,14.0152,14.0152,13.9864,13.9864,40600.0
2011-07-21 15:40:00,19.4,19.43,19.39,19.42,63200.0,13.9936,14.0152,13.9864,14.008,63200.0
2011-07-21 15:50:00,19.41,19.43,19.39,19.4,85000.0,14.0008,14.0152,13.9864,13.9936,85000.0
2011-07-22 09:30:00,19.38,19.57,19.37,19.46,48400.0,13.9792,14.1162,13.972,14.0369,48400.0
2011-07-22 09:40:00,19.48,19.48,19.41,19.45,35000.0,14.0513,14.0513,14.0008,14.0297,35000.0
2011-07-22 09:50:00,19.47,19.47,19.38,19.38,37600.0,14.0441,14.0441,13.9792,13.9792,37600.0
2011-07-22 10:00:00,19.39,19.41,19.34,19.34,61000.0,13.9864,14.0008,13.9503,13.9503,61000.0
2011-07-22 10:10:00,19.33,19.34,19.28,19.3,91000.0,13.9431,13.9503,13.907,13.9215,91000.0
2011-07-22 10:20:00,19.3,19.31,19.25,19.29,83400.0,13.9215,13.9287,13.8854,13.9143,83400.0
2011-07-22 10:30:00,19.29,19.37,19.29,19.36,68600.0,13.9143,13.972,13.9143,13.9648,68600.0
2011-07-22 10:40:00,19.35,19.38,19.33,19.34,21200.0,13.9575,13.9792,13.9431,13.9503,21200.0
2011-07-22 10:50:00,19.34,19.39,19.31,19.36,28800.0,13.9503,13.9864,13.9287,13.9648,28800.0
2011-07-22 11:00:00,19.36,19.38,19.34,19.36,31200.0,13.9648,13.9792,13.9503,13.9648,31200.0
2011-07-22 11:10:00,19.35,19.38,19.35,19.36,12200.0,13.9575,13.9792,13.9575,13.9648,12200.0
2011-07-22 11:20:00,19.36,19.36,19.3,19.3,18600.0,13.9648,13.9648,13.9215,13.9215,18600.0
2011-07-22 11:30:00,19.3,19.36,19.3,19.36,13600.0,13.9215,13.9648,13.9215,13.9648,13600.0
2011-07-22 11:40:00,19.36,19.37,19.35,19.36,10600.0,13.9648,13.972,13.9575,13.9648,10600.0
2011-07-22 11:50:00,19.36,19.37,19.34,19.36,29400.0,13.9648,13.972,13.9503,13.9648,29400.0
2011-07-22 12:00:00,19.36,19.39,19.35,19.38,59800.0,13.9648,13.9864,13.9575,13.9792,59800.0
2011-07-22 12:10:00,19.38,19.42,19.36,19.38,29400.0,13.9792,14.008,13.9648,13.9792,29400.0
2011-07-22 12:20:00,19.39,19.39,19.36,19.38,28200.0,13.9864,13.9864,13.9648,13.9792,28200.0
2011-07-22 12:30:00,19.38,19.39,19.37,19.38,11200.0,13.9792,13.9864,13.972,13.9792,11200.0
2011-07-22 12:40:00,19.38,19.39,19.37,19.38,7600.0,13.9792,13.9864,13.972,13.9792,7600.0
2011-07-22 12:50:00,19.38,19.41,19.38,19.39,14600.0,13.9792,14.0008,13.9792,13.9864,14600.0
2011-07-22 13:00:00,19.39,19.39,19.35,19.36,10600.0,13.9864,13.9864,13.9575,13.9648,10600.0
2011-07-22 13:10:00,19.36,19.36,19.33,19.34,10800.0,13.9648,13.9648,13.9431,13.9503,10800.0
2011-07-22 13:20:00,19.34,19.34,19.31,19.32,14000.0,13.9503,13.9503,13.9287,13.9359,14000.0
2011-07-22 13:30:00,19.32,19.32,19.3,19.31,15200.0,13.9359,13.9359,13.9215,13.9287,15200.0
2011-07-22 13:40:00,19.31,19.31,19.29,19.3,15600.0,13.9287,13.9287,13.9143,13.9215,15600.0
2011-07-22 13:50:00,19.3,19.34,19.29,19.33,15400.0,13.9215,13.9503,13.9143,13.9431,15400.0
2011-07-22 14:00:00,19.33,19.36,19.33,19.36,19600.0,13.9431,13.9648,13.9431,13.9648,19600.0
2011-07-22 14:10:00,19.36,19.36,19.35,19.36,7000.0,13.9648,13.9648,13.9575,13.9648,7000.0
2011-07-22 14:20:00,19.36,19.37,19.36,19.36,13400.0,13.9648,13.972,13.9648,13.9648,13400.0
2011-07-22 14:30:00,19.36,19.38,19.36,19.36,13400.0,13.9648,13.9792,13.9648,13.9648,13400.0
2011-07-22 14:40:00,19.37,19.39,19.36,19.39,21000.0,13.972,13.9864,13.9648,13.9864,21000.0
2011-07-22 14:50:00,19.39,19.42,19.39,19.41,26800.0,13.9864,14.008,13.9864,14.0008,26800.0
2011-07-22 15:00:00,19.42,19.43,19.4,19.43,36600.0,14.008,14.0152,13.9936,14.0152,36600.0
2011-07-22 15:10:00,19.43,19.45,19.42,19.45,61800.0,14.0152,14.0297,14.008,14.0297,61800.0
2011-07-22 15:20:00,19.45,19.45,19.43,19.43,53200.0,14.0297,14.0297,14.0152,14.0152,53200.0
2011-07-22 15:30:00,19.43,19.45,19.42,19.43,54200.0,14.0152,14.0297,14.008,14.0152,54200.0
2011-07-22 15:40:00,19.43,19.43,19.4,19.41,137400.0,14.0152,14.0152,13.9936,14.0008,137400.0
2011-07-22 15:50:00,19.41,19.43,19.39,19.41,151600.0,14.0008,14.0152,13.9864,14.0008,151600.0
2011-07-25 09:30:00,19.11,19.22,19.01,19.2,52600.0,13.8454,13.9251,13.7729,13.9106,52600.0
2011-07-25 09:40:00,19.2,19.33,19.17,19.22,64800.0,13.9106,14.0047,13.8888,13.9251,64800.0
2011-07-25 09:50:00,19.23,19.39,19.23,19.38,43400.0,13.9323,14.0482,13.9323,14.041,43400.0
2011-07-25 10:00:00,19.37,19.39,19.36,19.37,27600.0,14.0337,14.0482,14.0265,14.0337,27600.0
2011-07-25 10:10:00,19.37,19.41,19.34,19.39,27200.0,14.0337,14.0627,14.012,14.0482,27200.0
2011-07-25 10:20:00,19.39,19.42,19.35,19.35,24800.0,14.0482,14.07,14.0192,14.0192,24800.0
2011-07-25 10:30:00,19.36,19.36,19.3,19.33,41800.0,14.0265,14.0265,13.983,14.0047,41800.0
2011-07-25 10:40:00,19.33,19.43,19.33,19.34,40000.0,14.0047,14.0772,14.0047,14.012,40000.0
2011-07-25 10:50:00,19.36,19.36,19.32,19.35,13600.0,14.0265,14.0265,13.9975,14.0192,13600.0
2011-07-25 11:00:00,19.36,19.39,19.32,19.36,37400.0,14.0265,14.0482,13.9975,14.0265,37400.0
2011-07-25 11:10:00,19.37,19.38,19.32,19.32,33200.0,14.0337,14.041,13.9975,13.9975,33200.0
2011-07-25 11:20:00,19.33,19.39,19.32,19.38,18000.0,14.0047,14.0482,13.9975,14.041,18000.0
2011-07-25 11:30:00,19.39,19.4,19.36,19.36,16200.0,14.0482,14.0555,14.0265,14.0265,16200.0
2011-07-25 11:40:00,19.34,19.41,19.34,19.39,44200.0,14.012,14.0627,14.012,14.0482,44200.0
2011-07-25 11:50:00,19.39,19.39,19.36,19.37,8200.0,14.0482,14.0482,14.0265,14.0337,8200.0
2011-07-25 12:00:00,19.37,19.38,19.36,19.38,8400.0,14.0337,14.041,14.0265,14.041,8400.0
2011-07-25 12:10:00,19.39,19.41,19.37,19.41,17200.0,14.0482,14.0627,14.0337,14.0627,17200.0
2011-07-25 12:20:00,19.41,19.42,19.41,19.42,11200.0,14.0627,14.07,14.0627,14.07,11200.0
2011-07-25 12:30:00,19.41,19.43,19.41,19.41,11400.0,14.0627,14.0772,14.0627,14.0627,11400.0
2011-07-25 12:40:00,19.41,19.45,19.41,19.43,22400.0,14.0627,14.0917,14.0627,14.0772,22400.0
2011-07-25 12:50:00,19.44,19.46,19.43,19.46,13800.0,14.0844,14.0989,14.0772,14.0989,13800.0
2011-07-25 13:00:00,19.46,19.49,19.45,19.48,30600.0,14.0989,14.1207,14.0917,14.1134,30600.0
2011-07-25 13:10:00,19.48,19.49,19.46,19.47,18400.0,14.1134,14.1207,14.0989,14.1062,18400.0
2011-07-25 13:20:00,19.47,19.47,19.46,19.47,12800.0,14.1062,14.1062,14.0989,14.1062,12800.0
2011-07-25 13:30:00,19.47,19.47,19.45,19.47,27400.0,14.1062,14.1062,14.0917,14.1062,27400.0
2011-07-25 13:40:00,19.45,19.47,19.43,19.44,18600.0,14.0917,14.1062,14.0772,14.0844,18600.0
2011-07-25 13:50:00,19.44,19.46,19.42,19.42,58400.0,14.0844,14.0989,14.07,14.07,58400.0
2011-07-25 14:00:00,19.43,19.46,19.4,19.45,64800.0,14.0772,14.0989,14.0555,14.0917,64800.0
2011-07-25 14:10:00,19.46,19.5,19.45,19.5,71600.0,14.0989,14.1279,14.0917,14.1279,71600.0
2011-07-25 14:20:00,19.5,19.53,19.5,19.5,91800.0,14.1279,14.1496,14.1279,14.1279,91800.0
2011-07-25 14:30:00,19.5,19.5,19.45,19.45,34600.0,14.1279,14.1279,14.0917,14.0917,34600.0
2011-07-25 14:40:00,19.44,19.46,19.4,19.4,48600.0,14.0844,14.0989,14.0555,14.0555,48600.0
2011-07-25 14:50:00,19.4,19.41,19.36,19.39,70000.0,14.0555,14.0627,14.0265,14.0482,70000.0
2011-07-25 15:00:00,19.39,19.39,19.33,19.33,33800.0,14.0482,14.0482,14.0047,14.0047,33800.0
2011-07-25 15:10:00,19.33,19.36,19.32,19.34,40400.0,14.0047,14.0265,13.9975,14.012,40400.0
2011-07-25 15:20:00,19.34,19.35,19.29,19.31,62800.0,14.012,14.0192,13.9758,13.9903,62800.0
2011-07-25 15:30:00,19.32,19.34,19.31,19.34,47000.0,13.9975,14.012,13.9903,14.012,47000.0
2011-07-25 15:40:00,19.34,19.34,19.24,19.25,95600.0,14.012,14.012,13.9395,13.9468,95600.0
2011-07-25 15:50:00,19.25,19.25,19.22,19.24,145800.0,13.9468,13.9468,13.9251,13.9395,145800.0
2011-07-26 09:30:00,19.3,19.47,19.25,19.45,125800.0,13.983,14.1062,13.9468,14.0917,125800.0
2011-07-26 09:40:00,19.46,19.58,19.45,19.52,255200.0,14.0989,14.1859,14.0917,14.1424,255200.0
2011-07-26 09:50:00,19.53,19.55,19.48,19.5,156000.0,14.1496,14.1641,14.1134,14.1279,156000.0
2011-07-26 10:00:00,19.5,19.57,19.48,19.49,149200.0,14.1279,14.1786,14.1134,14.1207,149200.0
2011-07-26 10:10:00,19.5,19.5,19.42,19.42,60400.0,14.1279,14.1279,14.07,14.07,60400.0
2011-07-26 10:20:00,19.41,19.46,19.4,19.46,12400.0,14.0627,14.0989,14.0555,14.0989,12400.0
2011-07-26 10:30:00,19.46,19.49,19.46,19.47,125000.0,14.0989,14.1207,14.0989,14.1062,125000.0
2011-07-26 10:40:00,19.48,19.48,19.44,19.44,48400.0,14.1134,14.1134,14.0844,14.0844,48400.0
2011-07-26 10:50:00,19.44,19.44,19.36,19.36,20600.0,14.0844,14.0844,14.0265,14.0265,20600.0
2011-07-26 11:00:00,19.37,19.45,19.37,19.43,83800.0,14.0337,14.0917,14.0337,14.0772,83800.0
2011-07-26 11:10:00,19.43,19.43,19.4,19.42,37400.0,14.0772,14.0772,14.0555,14.07,37400.0
2011-07-26 11:20:00,19.42,19.5,19.42,19.49,248200.0,14.07,14.1279,14.07,14.1207,248200.0
2011-07-26 11:30:00,19.5,19.53,19.49,19.5,34800.0,14.1279,14.1496,14.1207,14.1279,34800.0
2011-07-26 11:40:00,19.5,19.5,19.44,19.45,14800.0,14.1279,14.1279,14.0844,14.0917,14800.0
2011-07-26 11:50:00,19.45,19.45,19.42,19.43,22000.0,14.0917,14.0917,14.07,14.0772,22000.0
2011-07-26 12:00:00,19.43,19.46,19.43,19.45,23000.0,14.0772,14.0989,14.0772,14.0917,23000.0
2011-07-26 12:10:00,19.45,19.45,19.41,19.43,42000.0,14.0917,14.0917,14.0627,14.0772,42000.0
2011-07-26 12:20:00,19.42,19.43,19.41,19.41,4200.0,14.07,14.0772,14.0627,14.0627,4200.0
2011-07-26 12:30:00,19.41,19.42,19.39,19.4,13800.0,14.0627,14.07,14.0482,14.0555,13800.0
2011-07-26 12:40:00,19.4,19.43,19.4,19.41,12000.0,14.0555,14.0772,14.0555,14.0627,12000.0
2011-07-26 12:50:00,19.41,19.43,19.4,19.43,48600.0,14.0627,14.0772,14.0555,14.0772,48600.0
2011-07-26 13:00:00,19.43,19.43,19.41,19.42,23200.0,14.0772,14.0772,14.0627,14.07,23200.0
2011-07-26 13:10:00,19.42,19.46,19.41,19.46,70600.0,14.07,14.0989,14.0627,14.0989,70600.0
2011-07-26 13:20:00,19.46,19.46,19.43,19.45,7000.0,14.0989,14.0989,14.0772,14.0917,7000.0
2011-07-26 13:30:00,19.45,19.46,19.45,19.45,11800.0,14.0917,14.0989,14.0917,14.0917,11800.0
2011-07-26 13:40:00,19.46,19.46,19.45,19.46,11000.0,14.0989,14.0989,14.0917,14.0989,11000.0
2011-07-26 13:50:00,19.46,19.48,19.46,19.48,11000.0,14.0989,14.1134,14.0989,14.1134,11000.0
2011-07-26 14:00:00,19.47,19.51,19.47,19.5,22400.0,14.1062,14.1352,14.1062,14.1279,22400.0
2011-07-26 14:10:00,19.5,19.56,19.5,19.56,13800.0,14.1279,14.1714,14.1279,14.1714,13800.0
2011-07-26 14:20:00,19.56,19.57,19.55,19.57,25800.0,14.1714,14.1786,14.1641,14.1786,25800.0
2011-07-26 14:30:00,19.58,19.6,19.57,19.59,54000.0,14.1859,14.2004,14.1786,14.1931,54000.0
2011-07-26 14:40:00,19.59,19.61,19.58,19.6,78800.0,14.1931,14.2076,14.1859,14.2004,78800.0
2011-07-26 14:50:00,19.6,19.61,19.59,19.59,48000.0,14.2004,14.2076,14.1931,14.1931,48000.0
2011-07-26 15:00:00,19.59,19.61,19.58,19.6,45800.0,14.1931,14.2076,14.1859,14.2004,45800.0
2011-07-26 15:10:00,19.6,19.6,19.57,19.57,46600.0,14.2004,14.2004,14.1786,14.1786,46600.0
2011-07-26 15:20:00,19.58,19.58,19.55,19.55,27800.0,14.1859,14.1859,14.1641,14.1641,27800.0
2011-07-26 15:30:00,19.55,19.56,19.53,19.54,42600.0,14.1641,14.1714,14.1496,14.1569,42600.0
2011-07-26 15:40:00,19.55,19.56,19.49,19.5,68000.0,14.1641,14.1714,14.1207,14.1279,68000.0
2011-07-26 15:50:00,19.5,19.53,19.49,19.5,174200.0,14.1279,14.1496,14.1207,14.1279,174200.0
2011-07-27 09:30:00,19.38,19.42,19.3,19.38,37400.0,14.041,14.07,13.983,14.041,37400.0
2011-07-27 09:40:00,19.36,19.38,19.21,19.25,64600.0,14.0265,14.041,13.9178,13.9468,64600.0
2011-07-27 09:50:00,19.25,19.25,19.07,19.08,52000.0,13.9468,13.9468,13.8164,13.8236,52000.0
2011-07-27 10:00:00,19.09,19.09,18.99,18.99,78800.0,13.8309,13.8309,13.7584,13.7584,78800.0
2011-07-27 10:10:00,18.99,18.99,18.95,18.96,55000.0,13.7584,13.7584,13.7294,13.7367,55000.0
2011-07-27 10:20:00,18.95,18.96,18.86,18.87,62800.0,13.7294,13.7367,13.6642,13.6715,62800.0
2011-07-27 10:30:00,18.87,18.9,18.85,18.89,120200.0,13.6715,13.6932,13.657,13.686,120200.0
2011-07-27 10:40:00,18.89,18.9,18.84,18.84,165800.0,13.686,13.6932,13.6497,13.6497,165800.0
2011-07-27 10:50:00,18.84,18.93,18.83,18.92,94800.0,13.6497,13.7149,13.6425,13.7077,94800.0
2011-07-27 11:00:00,18.93,18.93,18.9,18.92,92600.0,13.7149,13.7149,13.6932,13.7077,92600.0
2011-07-27 11:10:00,18.92,18.98,18.92,18.94,85400.0,13.7077,13.7512,13.7077,13.7222,85400.0
2011-07-27 11:20:00,18.95,18.98,18.93,18.95,66600.0,13.7294,13.7512,13.7149,13.7294,66600.0
2011-07-27 11:30:00,18.95,18.99,18.93,18.95,40600.0,13.7294,13.7584,13.7149,13.7294,40600.0
2011-07-27 11:40:00,18.95,18.98,18.95,18.97,19800.0,13.7294,13.7512,13.7294,13.7439,19800.0
2011-07-27 11:50:00,18.97,18.97,18.92,18.92,48200.0,13.7439,13.7439,13.7077,13.7077,48200.0
2011-07-27 12:00:00,18.92,18.92,18.92,18.92,42200.0,13.7077,13.7077,13.7077,13.7077,42200.0
2011-07-27 12:10:00,18.92,18.95,18.92,18.94,22000.0,13.7077,13.7294,13.7077,13.7222,22000.0
2011-07-27 12:20:00,18.94,18.95,18.91,18.93,14600.0,13.7222,13.7294,13.7005,13.7149,14600.0
2011-07-27 12:30:00,18.92,18.93,18.9,18.9,31400.0,13.7077,13.7149,13.6932,13.6932,31400.0
2011-07-27 12:40:00,18.89,18.91,18.88,18.89,18000.0,13.686,13.7005,13.6787,13.686,18000.0
2011-07-27 12:50:00,18.89,18.89,18.83,18.83,32800.0,13.686,13.686,13.6425,13.6425,32800.0
2011-07-27 13:00:00,18.83,18.86,18.82,18.86,17200.0,13.6425,13.6642,13.6352,13.6642,17200.0
2011-07-27 13:10:00,18.87,18.87,18.81,18.82,27600.0,13.6715,13.6715,13.628,13.6352,27600.0
2011-07-27 13:20:00,18.82,18.82,18.79,18.79,24400.0,13.6352,13.6352,13.6135,13.6135,24400.0
2011-07-27 13:30:00,18.79,18.8,18.76,18.77,48600.0,13.6135,13.6208,13.5918,13.599,48600.0
2011-07-27 13:40:00,18.77,18.81,18.77,18.8,23400.0,13.599,13.628,13.599,13.6208,23400.0
2011-07-27 13:50:00,18.81,18.84,18.81,18.83,20600.0,13.628,13.6497,13.628,13.6425,20600.0
2011-07-27 14:00:00,18.83,18.83,18.79,18.8,36400.0,13.6425,13.6425,13.6135,13.6208,36400.0
2011-07-27 14:10:00,18.8,18.8,18.75,18.76,26600.0,13.6208,13.6208,13.5845,13.5918,26600.0
2011-07-27 14:20:00,18.77,18.78,18.74,18.75,66200.0,13.599,13.6063,13.5773,13.5845,66200.0
2011-07-27 14:30:00,18.75,18.78,18.73,18.78,142600.0,13.5845,13.6063,13.57,13.6063,142600.0
2011-07-27 14:40:00,18.78,18.81,18.75,18.8,85400.0,13.6063,13.628,13.5845,13.6208,85400.0
2011-07-27 14:50:00,18.8,18.83,18.8,18.82,78000.0,13.6208,13.6425,13.6208,13.6352,78000.0
2011-07-27 15:00:00,18.82,18.85,18.81,18.81,166200.0,13.6352,13.657,13.628,13.628,166200.0
2011-07-27 15:10:00,18.81,18.82,18.75,18.75,368400.0,13.628,13.6352,13.5845,13.5845,368400.0
2011-07-27 15:20:00,18.75,18.84,18.72,18.82,159600.0,13.5845,13.6497,13.5628,13.6352,159600.0
2011-07-27 15:30:00,18.82,18.86,18.8,18.81,185200.0,13.6352,13.6642,13.6208,13.628,185200.0
2011-07-27 15:40:00,18.81,18.81,18.72,18.72,162000.0,13.628,13.628,13.5628,13.5628,162000.0
2011-07-27 15:50:00,18.73,18.77,18.7,18.73,380200.0,13.57,13.599,13.5483,13.57,380200.0
2011-07-28 09:30:00,18.78,18.88,18.71,18.88,67800.0,13.6063,13.6787,13.5556,13.6787,67800.0
2011-07-28 09:40:00,18.88,18.92,18.79,18.83,50000.0,13.6787,13.7077,13.6135,13.6425,50000.0
2011-07-28 09:50:00,18.82,18.82,18.68,18.72,70200.0,13.6352,13.6352,13.5338,13.5628,70200.0
2011-07-28 10:00:00,18.72,18.83,18.7,18.83,98400.0,13.5628,13.6425,13.5483,13.6425,98400.0
2011-07-28 10:10:00,18.84,18.9,18.82,18.9,67800.0,13.6497,13.6932,13.6352,13.6932,67800.0
2011-07-28 10:20:00,18.9,18.91,18.8,18.8,48200.0,13.6932,13.7005,13.6208,13.6208,48200.0
2011-07-28 10:30:00,18.8,18.82,18.72,18.72,42000.0,13.6208,13.6352,13.5628,13.5628,42000.0
2011-07-28 10:40:00,18.72,18.76,18.69,18.76,41400.0,13.5628,13.5918,13.5411,13.5918,41400.0
2011-07-28 10:50:00,18.75,18.77,18.74,18.75,31000.0,13.5845,13.599,13.5773,13.5845,31000.0
2011-07-28 11:00:00,18.75,18.77,18.72,18.77,27200.0,13.5845,13.599,13.5628,13.599,27200.0
2011-07-28 11:10:00,18.77,18.8,18.75,18.8,25600.0,13.599,13.6208,13.5845,13.6208,25600.0
2011-07-28 11:20:00,18.8,18.85,18.8,18.83,44400.0,13.6208,13.657,13.6208,13.6425,44400.0
2011-07-28 11:30:00,18.83,18.84,18.8,18.8,24600.0,13.6425,13.6497,13.6208,13.6208,24600.0
2011-07-28 11:40:00,18.8,18.81,18.79,18.8,14200.0,13.6208,13.628,13.6135,13.6208,14200.0
2011-07-28 11:50:00,18.79,18.84,18.79,18.84,55000.0,13.6135,13.6497,13.6135,13.6497,55000.0
2011-07-28 12:00:00,18.84,18.84,18.81,18.82,36200.0,13.6497,13.6497,13.628,13.6352,36200.0
2011-07-28 12:10:00,18.82,18.84,18.79,18.79,66400.0,13.6352,13.6497,13.6135,13.6135,66400.0
2011-07-28 12:20:00,18.79,18.79,18.78,18.78,17600.0,13.6135,13.6135,13.6063,13.6063,17600.0
2011-07-28 12:30:00,18.78,18.82,18.77,18.78,55000.0,13.6063,13.6352,13.599,13.6063,55000.0
2011-07-28 12:40:00,18.78,18.79,18.75,18.76,51000.0,13.6063,13.6135,13.5845,13.5918,51000.0
2011-07-28 12:50:00,18.75,18.76,18.73,18.75,94000.0,13.5845,13.5918,13.57,13.5845,94000.0
2011-07-28 13:00:00,18.75,18.75,18.73,18.75,20800.0,13.5845,13.5845,13.57,13.5845,20800.0
2011-07-28 13:10:00,18.75,18.78,18.75,18.77,22600.0,13.5845,13.6063,13.5845,13.599,22600.0
2011-07-28 13:20:00,18.77,18.77,18.71,18.74,25600.0,13.599,13.599,13.5556,13.5773,25600.0
2011-07-28 13:30:00,18.74,18.75,18.73,18.74,38200.0,13.5773,13.5845,13.57,13.5773,38200.0
2011-07-28 13:40:00,18.74,18.77,18.71,18.71,34800.0,13.5773,13.599,13.5556,13.5556,34800.0
2011-07-28 13:50:00,18.72,18.73,18.7,18.71,29200.0,13.5628,13.57,13.5483,13.5556,29200.0
2011-07-28 14:00:00,18.71,18.71,18.64,18.64,45800.0,13.5556,13.5556,13.5048,13.5048,45800.0
2011-07-28 14:10:00,18.63,18.63,18.58,18.6,102200.0,13.4976,13.4976,13.4614,13.4759,102200.0
2011-07-28 14:20:00,18.6,18.61,18.55,18.55,59600.0,13.4759,13.4831,13.4396,13.4396,59600.0
2011-07-28 14:30:00,18.56,18.56,18.47,18.47,105400.0,13.4469,13.4469,13.3817,13.3817,105400.0
2011-07-28 14:40:00,18.47,18.52,18.46,18.51,185800.0,13.3817,13.4179,13.3744,13.4106,185800.0
2011-07-28 14:50:00,18.52,18.62,18.52,18.61,92000.0,13.4179,13.4903,13.4179,13.4831,92000.0
2011-07-28 15:00:00,18.61,18.69,18.61,18.68,481600.0,13.4831,13.5411,13.4831,13.5338,481600.0
2011-07-28 15:10:00,18.68,18.71,18.63,18.64,144000.0,13.5338,13.5556,13.4976,13.5048,144000.0
2011-07-28 15:20:00,18.65,18.65,18.59,18.6,78200.0,13.5121,13.5121,13.4686,13.4759,78200.0
2011-07-28 15:30:00,18.6,18.61,18.55,18.58,85200.0,13.4759,13.4831,13.4396,13.4614,85200.0
2011-07-28 15:40:00,18.57,18.58,18.49,18.5,128000.0,13.4541,13.4614,13.3962,13.4034,128000.0
2011-07-28 15:50:00,18.5,18.53,18.48,18.52,172400.0,13.4034,13.4251,13.3889,13.4179,172400.0
2011-07-29 09:30:00,18.29,18.32,18.11,18.11,62400.0,13.2513,13.273,13.1208,13.1208,62400.0
2011-07-29 09:40:00,18.13,18.16,17.98,18.03,127000.0,13.1353,13.1571,13.0267,13.0629,127000.0
2011-07-29 09:50:00,18.05,18.27,18.02,18.25,116200.0,13.0774,13.2368,13.0556,13.2223,116200.0
2011-07-29 10:00:00,18.25,18.26,18.18,18.24,66200.0,13.2223,13.2295,13.1716,13.215,66200.0
2011-07-29 10:10:00,18.24,18.25,18.15,18.16,71800.0,13.215,13.2223,13.1498,13.1571,71800.0
2011-07-29 10:20:00,18.15,18.25,18.13,18.22,85600.0,13.1498,13.2223,13.1353,13.2005,85600.0
2011-07-29 10:30:00,18.22,18.23,18.15,18.22,58000.0,13.2005,13.2078,13.1498,13.2005,58000.0
2011-07-29 10:40:00,18.22,18.23,18.11,18.23,83400.0,13.2005,13.2078,13.1208,13.2078,83400.0
2011-07-29 10:50:00,18.23,18.36,18.23,18.33,59000.0,13.2078,13.302,13.2078,13.2802,59000.0
2011-07-29 11:00:00,18.33,18.37,18.28,18.36,48000.0,13.2802,13.3092,13.244,13.302,48000.0
2011-07-29 11:10:00,18.37,18.49,18.37,18.48,114600.0,13.3092,13.3962,13.3092,13.3889,114600.0
2011-07-29 11:20:00,18.49,18.54,18.45,18.46,116400.0,13.3962,13.4324,13.3672,13.3744,116400.0
2011-07-29 11:30:00,18.46,18.48,18.41,18.43,66000.0,13.3744,13.3889,13.3382,13.3527,66000.0
2011-07-29 11:40:00,18.43,18.46,18.39,18.43,56800.0,13.3527,13.3744,13.3237,13.3527,56800.0
2011-07-29 11:50:00,18.43,18.48,18.4,18.47,302000.0,13.3527,13.3889,13.331,13.3817,302000.0
2011-07-29 12:00:00,18.48,18.5,18.43,18.44,47200.0,13.3889,13.4034,13.3527,13.3599,47200.0
2011-07-29 12:10:00,18.43,18.44,18.4,18.44,38000.0,13.3527,13.3599,13.331,13.3599,38000.0
2011-07-29 12:20:00,18.43,18.45,18.42,18.43,12400.0,13.3527,13.3672,13.3454,13.3527,12400.0
2011-07-29 12:30:00,18.43,18.5,18.4,18.49,33800.0,13.3527,13.4034,13.331,13.3962,33800.0
2011-07-29 12:40:00,18.48,18.52,18.45,18.45,36600.0,13.3889,13.4179,13.3672,13.3672,36600.0
2011-07-29 12:50:00,18.45,18.45,18.42,18.42,23000.0,13.3672,13.3672,13.3454,13.3454,23000.0
2011-07-29 13:00:00,18.42,18.45,18.4,18.42,25000.0,13.3454,13.3672,13.331,13.3454,25000.0
2011-07-29 13:10:00,18.42,18.43,18.39,18.43,14200.0,13.3454,13.3527,13.3237,13.3527,14200.0
2011-07-29 13:20:00,18.43,18.48,18.43,18.47,23800.0,13.3527,13.3889,13.3527,13.3817,23800.0
2011-07-29 13:30:00,18.47,18.49,18.44,18.47,10600.0,13.3817,13.3962,13.3599,13.3817,10600.0
2011-07-29 13:40:00,18.48,18.56,18.47,18.55,25800.0,13.3889,13.4469,13.3817,13.4396,25800.0
2011-07-29 13:50:00,18.55,18.55,18.49,18.52,43400.0,13.4396,13.4396,13.3962,13.4179,43400.0
2011-07-29 14:00:00,18.53,18.63,18.5,18.61,22800.0,13.4251,13.4976,13.4034,13.4831,22800.0
2011-07-29 14:10:00,18.61,18.61,18.57,18.57,16000.0,13.4831,13.4831,13.4541,13.4541,16000.0
2011-07-29 14:20:00,18.57,18.6,18.56,18.59,28600.0,13.4541,13.4759,13.4469,13.4686,28600.0
2011-07-29 14:30:00,18.59,18.64,18.58,18.64,56400.0,13.4686,13.5048,13.4614,13.5048,56400.0
2011-07-29 14:40:00,18.64,18.64,18.59,18.6,30800.0,13.5048,13.5048,13.4686,13.4759,30800.0
2011-07-29 14:50:00,18.6,18.63,18.57,18.58,38400.0,13.4759,13.4976,13.4541,13.4614,38400.0
2011-07-29 15:00:00,18.57,18.59,18.55,18.59,29400.0,13.4541,13.4686,13.4396,13.4686,29400.0
2011-07-29 15:10:00,18.59,18.6,18.56,18.58,53400.0,13.4686,13.4759,13.4469,13.4614,53400.0
2011-07-29 15:20:00,18.58,18.59,18.53,18.56,34400.0,13.4614,13.4686,13.4251,13.4469,34400.0
2011-07-29 15:30:00,18.56,18.58,18.53,18.56,82000.0,13.4469,13.4614,13.4251,13.4469,82000.0
2011-07-29 15:40:00,18.57,18.6,18.5,18.52,90000.0,13.4541,13.4759,13.4034,13.4179,90000.0
2011-07-29 15:50:00,18.52,18.56,18.5,18.51,137800.0,13.4179,13.4469,13.4034,13.4106,137800.0
2011-08-01 09:30:00,18.69,18.71,18.55,18.6,56000.0,13.5411,13.5556,13.4396,13.4759,56000.0
2011-08-01 09:40:00,18.58,18.58,18.43,18.45,45200.0,13.4614,13.4614,13.3527,13.3672,45200.0
2011-08-01 09:50:00,18.43,18.45,18.38,18.4,24000.0,13.3527,13.3672,13.3165,13.331,24000.0
2011-08-01 10:00:00,18.4,18.4,18.06,18.24,146600.0,13.331,13.331,13.0846,13.215,146600.0
2011-08-01 10:10:00,18.24,18.36,18.17,18.36,98000.0,13.215,13.302,13.1643,13.302,98000.0
2011-08-01 10:20:00,18.35,18.36,18.28,18.28,77400.0,13.2947,13.302,13.244,13.244,77400.0
2011-08-01 10:30:00,18.26,18.27,18.17,18.17,57200.0,13.2295,13.2368,13.1643,13.1643,57200.0
2011-08-01 10:40:00,18.17,18.2,18.14,18.16,34200.0,13.1643,13.1861,13.1426,13.1571,34200.0
2011-08-01 10:50:00,18.17,18.21,18.11,18.13,65400.0,13.1643,13.1933,13.1208,13.1353,65400.0
2011-08-01 11:00:00,18.13,18.13,18.03,18.09,57200.0,13.1353,13.1353,13.0629,13.1064,57200.0
2011-08-01 11:10:00,18.09,18.11,18.08,18.1,24200.0,13.1064,13.1208,13.0991,13.1136,24200.0
2011-08-01 11:20:00,18.11,18.18,18.1,18.16,33600.0,13.1208,13.1716,13.1136,13.1571,33600.0
2011-08-01 11:30:00,18.14,18.15,18.0,18.02,40000.0,13.1426,13.1498,13.0412,13.0556,40000.0
2011-08-01 11:40:00,18.03,18.03,17.99,18.0,30000.0,13.0629,13.0629,13.0339,13.0412,30000.0
2011-08-01 11:50:00,18.0,18.01,17.96,17.97,23200.0,13.0412,13.0484,13.0122,13.0194,23200.0
2011-08-01 12:00:00,17.97,17.99,17.94,17.96,37400.0,13.0194,13.0339,12.9977,13.0122,37400.0
2011-08-01 12:10:00,17.95,17.96,17.86,17.86,71600.0,13.0049,13.0122,12.9397,12.9397,71600.0
2011-08-01 12:20:00,17.87,17.89,17.85,17.88,47800.0,12.947,12.9615,12.9325,12.9542,47800.0
2011-08-01 12:30:00,17.87,17.95,17.86,17.95,39000.0,12.947,13.0049,12.9397,13.0049,39000.0
2011-08-01 12:40:00,17.96,17.96,17.9,17.9,35200.0,13.0122,13.0122,12.9687,12.9687,35200.0
2011-08-01 12:50:00,17.9,17.92,17.9,17.91,66600.0,12.9687,12.9832,12.9687,12.9759,66600.0
2011-08-01 13:00:00,17.91,17.91,17.88,17.89,26800.0,12.9759,12.9759,12.9542,12.9615,26800.0
2011-08-01 13:10:00,17.88,17.89,17.86,17.88,36600.0,12.9542,12.9615,12.9397,12.9542,36600.0
2011-08-01 13:20:00,17.88,17.91,17.87,17.89,92000.0,12.9542,12.9759,12.947,12.9615,92000.0
2011-08-01 13:30:00,17.89,17.99,17.89,17.96,44600.0,12.9615,13.0339,12.9615,13.0122,44600.0
2011-08-01 13:40:00,17.96,17.97,17.9,17.93,27000.0,13.0122,13.0194,12.9687,12.9904,27000.0
2011-08-01 13:50:00,17.93,17.93,17.9,17.92,41600.0,12.9904,12.9904,12.9687,12.9832,41600.0
2011-08-01 14:00:00,17.91,17.92,17.9,17.9,34400.0,12.9759,12.9832,12.9687,12.9687,34400.0
2011-08-01 14:10:00,17.9,17.91,17.86,17.88,50600.0,12.9687,12.9759,12.9397,12.9542,50600.0
2011-08-01 14:20:00,17.87,17.88,17.86,17.88,54800.0,12.947,12.9542,12.9397,12.9542,54800.0
2011-08-01 14:30:00,17.88,17.94,17.86,17.92,55200.0,12.9542,12.9977,12.9397,12.9832,55200.0
2011-08-01 14:40:00,17.92,18.0,17.9,17.98,95000.0,12.9832,13.0412,12.9687,13.0267,95000.0
2011-08-01 14:50:00,17.98,17.99,17.93,17.98,137600.0,13.0267,13.0339,12.9904,13.0267,137600.0
2011-08-01 15:00:00,17.99,18.04,17.98,18.04,93600.0,13.0339,13.0701,13.0267,13.0701,93600.0
2011-08-01 15:10:00,18.04,18.04,17.98,17.99,123800.0,13.0701,13.0701,13.0267,13.0339,123800.0
2011-08-01 15:20:00,17.98,18.0,17.97,18.0,162400.0,13.0267,13.0412,13.0194,13.0412,162400.0
2011-08-01 15:30:00,18.0,18.03,17.97,18.02,225400.0,13.0412,13.0629,13.0194,13.0556,225400.0
2011-08-01 15:40:00,18.03,18.03,17.98,17.98,225000.0,13.0629,13.0629,13.0267,13.0267,225000.0
2011-08-01 15:50:00,17.98,18.0,17.94,18.0,466600.0,13.0267,13.0412,12.9977,13.0412,466600.0
2011-08-02 09:30:00,17.86,17.91,17.86,17.86,31800.0,12.9397,12.9759,12.9397,12.9397,31800.0
2011-08-02 09:40:00,17.86,17.9,17.84,17.86,126200.0,12.9397,12.9687,12.9252,12.9397,126200.0
2011-08-02 09:50:00,17.85,17.85,17.6,17.61,244200.0,12.9325,12.9325,12.7513,12.7586,244200.0
2011-08-02 10:00:00,17.63,17.68,17.56,17.59,227600.0,12.7731,12.8093,12.7224,12.7441,227600.0
2011-08-02 10:10:00,17.59,17.63,17.56,17.61,48000.0,12.7441,12.7731,12.7224,12.7586,48000.0
2011-08-02 10:20:00,17.6,17.63,17.58,17.61,43800.0,12.7513,12.7731,12.7369,12.7586,43800.0
2011-08-02 10:30:00,17.61,17.63,17.59,17.6,66400.0,12.7586,12.7731,12.7441,12.7513,66400.0
2011-08-02 10:40:00,17.6,17.6,17.51,17.51,99600.0,12.7513,12.7513,12.6861,12.6861,99600.0
2011-08-02 10:50:00,17.51,17.51,17.4,17.4,114000.0,12.6861,12.6861,12.6064,12.6064,114000.0
2011-08-02 11:00:00,17.41,17.41,17.27,17.31,472400.0,12.6137,12.6137,12.5123,12.5412,472400.0
2011-08-02 11:10:00,17.31,17.4,17.29,17.35,296000.0,12.5412,12.6064,12.5267,12.5702,296000.0
2011-08-02 11:20:00,17.35,17.37,17.29,17.32,164000.0,12.5702,12.5847,12.5267,12.5485,164000.0
2011-08-02 11:30:00,17.33,17.35,17.26,17.28,60600.0,12.5557,12.5702,12.505,12.5195,60600.0
2011-08-02 11:40:00,17.27,17.3,17.21,17.23,65600.0,12.5123,12.534,12.4688,12.4833,65600.0
2011-08-02 11:50:00,17.22,17.24,17.18,17.2,68800.0,12.476,12.4905,12.4471,12.4615,68800.0
2011-08-02 12:00:00,17.2,17.23,17.18,17.18,84200.0,12.4615,12.4833,12.4471,12.4471,84200.0
2011-08-02 12:10:00,17.18,17.22,17.15,17.21,65800.0,12.4471,12.476,12.4253,12.4688,65800.0
2011-08-02 12:20:00,17.21,17.22,17.19,17.2,51200.0,12.4688,12.476,12.4543,12.4615,51200.0
2011-08-02 12:30:00,17.2,17.22,17.15,17.2,91600.0,12.4615,12.476,12.4253,12.4615,91600.0
2011-08-02 12:40:00,17.2,17.21,17.09,17.1,79000.0,12.4615,12.4688,12.3818,12.3891,79000.0
2011-08-02 12:50:00,17.11,17.11,17.05,17.07,47800.0,12.3963,12.3963,12.3529,12.3674,47800.0
2011-08-02 13:00:00,17.07,17.18,17.07,17.18,61400.0,12.3674,12.4471,12.3674,12.4471,61400.0
2011-08-02 13:10:00,17.18,17.2,17.16,17.2,71000.0,12.4471,12.4615,12.4326,12.4615,71000.0
2011-08-02 13:20:00,17.2,17.2,17.16,17.16,71800.0,12.4615,12.4615,12.4326,12.4326,71800.0
2011-08-02 13:30:00,17.16,17.18,17.1,17.1,56400.0,12.4326,12.4471,12.3891,12.3891,56400.0
2011-08-02 13:40:00,17.1,17.12,17.05,17.05,38800.0,12.3891,12.4036,12.3529,12.3529,38800.0
2011-08-02 13:50:00,17.05,17.05,16.93,16.93,106400.0,12.3529,12.3529,12.2659,12.2659,106400.0
2011-08-02 14:00:00,16.93,17.01,16.93,17.01,207200.0,12.2659,12.3239,12.2659,12.3239,207200.0
2011-08-02 14:10:00,17.01,17.13,17.0,17.13,174400.0,12.3239,12.4108,12.3166,12.4108,174400.0
2011-08-02 14:20:00,17.13,17.13,17.08,17.11,160000.0,12.4108,12.4108,12.3746,12.3963,160000.0
2011-08-02 14:30:00,17.11,17.13,17.08,17.09,58400.0,12.3963,12.4108,12.3746,12.3818,58400.0
2011-08-02 14:40:00,17.08,17.15,17.08,17.11,104400.0,12.3746,12.4253,12.3746,12.3963,104400.0
2011-08-02 14:50:00,17.11,17.16,17.09,17.15,129800.0,12.3963,12.4326,12.3818,12.4253,129800.0
2011-08-02 15:00:00,17.15,17.15,17.09,17.09,106200.0,12.4253,12.4253,12.3818,12.3818,106200.0
2011-08-02 15:10:00,17.08,17.09,17.04,17.06,106400.0,12.3746,12.3818,12.3456,12.3601,106400.0
2011-08-02 15:20:00,17.06,17.06,16.95,16.96,195800.0,12.3601,12.3601,12.2804,12.2877,195800.0
2011-08-02 15:30:00,16.96,17.0,16.93,16.95,130200.0,12.2877,12.3166,12.2659,12.2804,130200.0
2011-08-02 15:40:00,16.94,16.96,16.9,16.95,356400.0,12.2732,12.2877,12.2442,12.2804,356400.0
2011-08-02 15:50:00,16.95,16.96,16.87,16.89,382400.0,12.2804,12.2877,12.2225,12.2369,382400.0
2011-08-03 09:30:00,16.96,17.02,16.83,16.83,74400.0,12.2877,12.3311,12.1935,12.1935,74400.0
2011-08-03 09:40:00,16.82,16.84,16.71,16.73,88400.0,12.1862,12.2007,12.1065,12.121,88400.0
2011-08-03 09:50:00,16.73,16.88,16.71,16.88,91800.0,12.121,12.2297,12.1065,12.2297,91800.0
2011-08-03 10:00:00,16.86,16.93,16.81,16.86,64800.0,12.2152,12.2659,12.179,12.2152,64800.0
2011-08-03 10:10:00,16.88,16.93,16.87,16.91,104400.0,12.2297,12.2659,12.2225,12.2514,104400.0
2011-08-03 10:20:00,16.91,16.91,16.75,16.75,107800.0,12.2514,12.2514,12.1355,12.1355,107800.0
2011-08-03 10:30:00,16.74,16.74,16.53,16.56,181600.0,12.1283,12.1283,11.9761,11.9979,181600.0
2011-08-03 10:40:00,16.56,16.68,16.55,16.66,152400.0,11.9979,12.0848,11.9906,12.0703,152400.0
2011-08-03 10:50:00,16.67,16.84,16.65,16.83,87800.0,12.0776,12.2007,12.0631,12.1935,87800.0
2011-08-03 11:00:00,16.82,16.93,16.81,16.89,118800.0,12.1862,12.2659,12.179,12.2369,118800.0
2011-08-03 11:10:00,16.88,17.06,16.87,17.04,80400.0,12.2297,12.3601,12.2225,12.3456,80400.0
2011-08-03 11:20:00,17.04,17.04,16.98,17.0,51000.0,12.3456,12.3456,12.3022,12.3166,51000.0
2011-08-03 11:30:00,17.0,17.13,16.99,17.1,36600.0,12.3166,12.4108,12.3094,12.3891,36600.0
2011-08-03 11:40:00,17.1,17.1,16.99,17.02,40400.0,12.3891,12.3891,12.3094,12.3311,40400.0
2011-08-03 11:50:00,17.02,17.1,17.02,17.06,40000.0,12.3311,12.3891,12.3311,12.3601,40000.0
2011-08-03 12:00:00,17.06,17.06,16.98,17.03,53800.0,12.3601,12.3601,12.3022,12.3384,53800.0
2011-08-03 12:10:00,17.03,17.03,16.97,16.99,41200.0,12.3384,12.3384,12.2949,12.3094,41200.0
2011-08-03 12:20:00,16.98,17.0,16.94,17.0,53400.0,12.3022,12.3166,12.2732,12.3166,53400.0
2011-08-03 12:30:00,16.99,17.03,16.96,17.03,68800.0,12.3094,12.3384,12.2877,12.3384,68800.0
2011-08-03 12:40:00,17.03,17.04,16.99,17.04,58000.0,12.3384,12.3456,12.3094,12.3456,58000.0
2011-08-03 12:50:00,17.05,17.09,17.03,17.07,30400.0,12.3529,12.3818,12.3384,12.3674,30400.0
2011-08-03 13:00:00,17.06,17.07,17.0,17.02,37200.0,12.3601,12.3674,12.3166,12.3311,37200.0
2011-08-03 13:10:00,17.02,17.1,17.01,17.07,49600.0,12.3311,12.3891,12.3239,12.3674,49600.0
2011-08-03 13:20:00,17.07,17.14,17.05,17.13,42000.0,12.3674,12.4181,12.3529,12.4108,42000.0
2011-08-03 13:30:00,17.13,17.24,17.13,17.24,50000.0,12.4108,12.4905,12.4108,12.4905,50000.0
2011-08-03 13:40:00,17.24,17.3,17.2,17.25,60000.0,12.4905,12.534,12.4615,12.4978,60000.0
2011-08-03 13:50:00,17.25,17.25,17.17,17.19,65200.0,12.4978,12.4978,12.4398,12.4543,65200.0
2011-08-03 14:00:00,17.19,17.22,17.17,17.17,69000.0,12.4543,12.476,12.4398,12.4398,69000.0
2011-08-03 14:10:00,17.18,17.22,17.18,17.19,85200.0,12.4471,12.476,12.4471,12.4543,85200.0
2011-08-03 14:20:00,17.18,17.27,17.18,17.22,230600.0,12.4471,12.5123,12.4471,12.476,230600.0
2011-08-03 14:30:00,17.22,17.24,17.18,17.18,100200.0,12.476,12.4905,12.4471,12.4471,100200.0
2011-08-03 14:40:00,17.18,17.26,17.18,17.26,78200.0,12.4471,12.505,12.4471,12.505,78200.0
2011-08-03 14:50:00,17.26,17.32,17.23,17.3,65000.0,12.505,12.5485,12.4833,12.534,65000.0
2011-08-03 15:00:00,17.3,17.32,17.24,17.25,57600.0,12.534,12.5485,12.4905,12.4978,57600.0
2011-08-03 15:10:00,17.25,17.33,17.24,17.33,92200.0,12.4978,12.5557,12.4905,12.5557,92200.0
2011-08-03 15:20:00,17.33,17.38,17.32,17.35,113000.0,12.5557,12.592,12.5485,12.5702,113000.0
2011-08-03 15:30:00,17.34,17.35,17.29,17.32,134400.0,12.563,12.5702,12.5267,12.5485,134400.0
2011-08-03 15:40:00,17.31,17.37,17.31,17.36,141400.0,12.5412,12.5847,12.5412,12.5775,141400.0
2011-08-03 15:50:00,17.36,17.4,17.36,17.36,204600.0,12.5775,12.6064,12.5775,12.5775,204600.0
2011-08-04 09:30:00,17.09,17.13,16.99,17.08,49800.0,12.3818,12.4108,12.3094,12.3746,49800.0
2011-08-04 09:40:00,17.07,17.2,17.06,17.11,48400.0,12.3674,12.4615,12.3601,12.3963,48400.0
2011-08-04 09:50:00,17.11,17.13,17.0,17.11,74400.0,12.3963,12.4108,12.3166,12.3963,74400.0
2011-08-04 10:00:00,17.11,17.18,17.09,17.17,214800.0,12.3963,12.4471,12.3818,12.4398,214800.0
2011-08-04 10:10:00,17.16,17.16,17.11,17.13,175000.0,12.4326,12.4326,12.3963,12.4108,175000.0
2011-08-04 10:20:00,17.13,17.27,17.13,17.27,193600.0,12.4108,12.5123,12.4108,12.5123,193600.0
2011-08-04 10:30:00,17.27,17.32,17.24,17.3,222600.0,12.5123,12.5485,12.4905,12.534,222600.0
2011-08-04 10:40:00,17.3,17.3,17.19,17.24,264200.0,12.534,12.534,12.4543,12.4905,264200.0
2011-08-04 10:50:00,17.24,17.24,17.06,17.11,1419200.0,12.4905,12.4905,12.3601,12.3963,1419200.0
2011-08-04 11:00:00,17.1,17.18,17.05,17.14,91200.0,12.3891,12.4471,12.3529,12.4181,91200.0
2011-08-04 11:10:00,17.14,17.18,17.09,17.17,39600.0,12.4181,12.4471,12.3818,12.4398,39600.0
2011-08-04 11:20:00,17.16,17.17,17.02,17.02,55200.0,12.4326,12.4398,12.3311,12.3311,55200.0
2011-08-04 11:30:00,17.02,17.02,16.91,16.93,98600.0,12.3311,12.3311,12.2514,12.2659,98600.0
2011-08-04 11:40:00,16.94,16.94,16.73,16.75,165200.0,12.2732,12.2732,12.121,12.1355,165200.0
2011-08-04 11:50:00,16.75,16.81,16.72,16.8,65200.0,12.1355,12.179,12.1138,12.1717,65200.0
2011-08-04 12:00:00,16.81,16.88,16.79,16.84,50800.0,12.179,12.2297,12.1645,12.2007,50800.0
2011-08-04 12:10:00,16.83,16.93,16.83,16.92,57400.0,12.1935,12.2659,12.1935,12.2587,57400.0
2011-08-04 12:20:00,16.92,16.98,16.91,16.96,82200.0,12.2587,12.3022,12.2514,12.2877,82200.0
2011-08-04 12:30:00,16.96,17.04,16.95,17.04,54800.0,12.2877,12.3456,12.2804,12.3456,54800.0
2011-08-04 12:40:00,17.03,17.08,17.0,17.06,59600.0,12.3384,12.3746,12.3166,12.3601,59600.0
2011-08-04 12:50:00,17.06,17.06,16.97,16.97,37600.0,12.3601,12.3601,12.2949,12.2949,37600.0
2011-08-04 13:00:00,16.96,17.0,16.92,16.94,41400.0,12.2877,12.3166,12.2587,12.2732,41400.0
2011-08-04 13:10:00,16.94,16.94,16.87,16.9,116800.0,12.2732,12.2732,12.2225,12.2442,116800.0
2011-08-04 13:20:00,16.91,16.98,16.91,16.97,43800.0,12.2514,12.3022,12.2514,12.2949,43800.0
2011-08-04 13:30:00,16.97,16.97,16.9,16.92,42000.0,12.2949,12.2949,12.2442,12.2587,42000.0
2011-08-04 13:40:00,16.93,16.93,16.86,16.9,50400.0,12.2659,12.2659,12.2152,12.2442,50400.0
2011-08-04 13:50:00,16.89,16.89,16.83,16.85,42400.0,12.2369,12.2369,12.1935,12.208,42400.0
2011-08-04 14:00:00,16.86,16.86,16.78,16.81,66800.0,12.2152,12.2152,12.1572,12.179,66800.0
2011-08-04 14:10:00,16.8,16.81,16.71,16.72,68200.0,12.1717,12.179,12.1065,12.1138,68200.0
2011-08-04 14:20:00,16.72,16.74,16.66,16.69,73400.0,12.1138,12.1283,12.0703,12.092,73400.0
2011-08-04 14:30:00,16.68,16.75,16.65,16.75,70400.0,12.0848,12.1355,12.0631,12.1355,70400.0
2011-08-04 14:40:00,16.75,16.83,16.74,16.82,64400.0,12.1355,12.1935,12.1283,12.1862,64400.0
2011-08-04 14:50:00,16.83,16.83,16.77,16.78,54400.0,12.1935,12.1935,12.15,12.1572,54400.0
2011-08-04 15:00:00,16.77,16.83,16.74,16.8,76600.0,12.15,12.1935,12.1283,12.1717,76600.0
2011-08-04 15:10:00,16.81,16.84,16.7,16.71,66000.0,12.179,12.2007,12.0993,12.1065,66000.0
2011-08-04 15:20:00,16.71,16.73,16.64,16.64,65800.0,12.1065,12.121,12.0558,12.0558,65800.0
2011-08-04 15:30:00,16.64,16.69,16.63,16.68,105200.0,12.0558,12.092,12.0486,12.0848,105200.0
2011-08-04 15:40:00,16.68,16.68,16.56,16.57,126800.0,12.0848,12.0848,11.9979,12.0051,126800.0
2011-08-04 15:50:00,16.57,16.58,16.5,16.5,195600.0,12.0051,12.0123,11.9544,11.9544,195600.0
2011-08-05 09:30:00,16.69,16.7,16.46,16.48,61000.0,12.092,12.0993,11.9254,11.9399,61000.0
2011-08-05 09:40:00,16.48,16.48,16.24,16.3,102200.0,11.9399,11.9399,11.766,11.8095,102200.0
2011-08-05 09:50:00,16.31,16.34,16.09,16.12,314000.0,11.8167,11.8385,11.6573,11.6791,314000.0
2011-08-05 10:00:00,16.13,16.3,16.04,16.3,330200.0,11.6863,11.8095,11.6211,11.8095,330200.0
2011-08-05 10:10:00,16.3,16.35,16.14,16.33,197200.0,11.8095,11.8457,11.6936,11.8312,197200.0
2011-08-05 10:20:00,16.34,16.48,16.31,16.38,167600.0,11.8385,11.9399,11.8167,11.8674,167600.0
2011-08-05 10:30:00,16.38,16.39,16.18,16.27,153400.0,11.8674,11.8747,11.7225,11.7878,153400.0
2011-08-05 10:40:00,16.26,16.27,16.11,16.19,112000.0,11.7805,11.7878,11.6718,11.7298,112000.0
2011-08-05 10:50:00,16.22,16.27,16.17,16.25,75200.0,11.7515,11.7878,11.7153,11.7733,75200.0
2011-08-05 11:00:00,16.27,16.27,16.11,16.2,73600.0,11.7878,11.7878,11.6718,11.737,73600.0
2011-08-05 11:10:00,16.2,16.21,16.07,16.08,52400.0,11.737,11.7443,11.6428,11.6501,52400.0
2011-08-05 11:20:00,16.07,16.19,16.03,16.15,104800.0,11.6428,11.7298,11.6139,11.7008,104800.0
2011-08-05 11:30:00,16.15,16.24,16.11,16.14,104200.0,11.7008,11.766,11.6718,11.6936,104200.0
2011-08-05 11:40:00,16.13,16.17,15.88,15.88,128000.0,11.6863,11.7153,11.5052,11.5052,128000.0
2011-08-05 11:50:00,15.89,15.92,15.77,15.81,145000.0,11.5124,11.5342,11.4255,11.4545,145000.0
2011-08-05 12:00:00,15.79,15.9,15.79,15.9,167400.0,11.44,11.5197,11.44,11.5197,167400.0
2011-08-05 12:10:00,15.89,16.14,15.88,16.08,128400.0,11.5124,11.6936,11.5052,11.6501,128400.0
2011-08-05 12:20:00,16.08,16.14,16.02,16.06,110200.0,11.6501,11.6936,11.6066,11.6356,110200.0
2011-08-05 12:30:00,16.06,16.28,16.04,16.24,82200.0,11.6356,11.795,11.6211,11.766,82200.0
2011-08-05 12:40:00,16.24,16.48,16.17,16.41,84400.0,11.766,11.9399,11.7153,11.8892,84400.0
2011-08-05 12:50:00,16.41,16.5,16.36,16.42,67400.0,11.8892,11.9544,11.853,11.8964,67400.0
2011-08-05 13:00:00,16.41,16.47,16.23,16.33,96000.0,11.8892,11.9327,11.7588,11.8312,96000.0
2011-08-05 13:10:00,16.33,16.43,16.31,16.43,92200.0,11.8312,11.9037,11.8167,11.9037,92200.0
2011-08-05 13:20:00,16.45,16.48,16.35,16.37,91800.0,11.9182,11.9399,11.8457,11.8602,91800.0
2011-08-05 13:30:00,16.36,16.38,16.31,16.34,55200.0,11.853,11.8674,11.8167,11.8385,55200.0
2011-08-05 13:40:00,16.33,16.35,16.24,16.25,144800.0,11.8312,11.8457,11.766,11.7733,144800.0
2011-08-05 13:50:00,16.25,16.38,16.25,16.32,76800.0,11.7733,11.8674,11.7733,11.824,76800.0
2011-08-05 14:00:00,16.32,16.34,16.24,16.27,88600.0,11.824,11.8385,11.766,11.7878,88600.0
2011-08-05 14:10:00,16.27,16.38,16.23,16.38,71200.0,11.7878,11.8674,11.7588,11.8674,71200.0
2011-08-05 14:20:00,16.38,16.42,16.35,16.37,60800.0,11.8674,11.8964,11.8457,11.8602,60800.0
2011-08-05 14:30:00,16.38,16.43,16.35,16.42,50600.0,11.8674,11.9037,11.8457,11.8964,50600.0
2011-08-05 14:40:00,16.43,16.43,16.34,16.34,62000.0,11.9037,11.9037,11.8385,11.8385,62000.0
2011-08-05 14:50:00,16.34,16.36,16.25,16.31,66600.0,11.8385,11.853,11.7733,11.8167,66600.0
2011-08-05 15:00:00,16.29,16.32,16.06,16.07,90800.0,11.8022,11.824,11.6356,11.6428,90800.0
2011-08-05 15:10:00,16.07,16.17,16.07,16.1,158800.0,11.6428,11.7153,11.6428,11.6646,158800.0
2011-08-05 15:20:00,16.09,16.22,16.09,16.13,137800.0,11.6573,11.7515,11.6573,11.6863,137800.0
2011-08-05 15:30:00,16.13,16.32,16.13,16.31,160000.0,11.6863,11.824,11.6863,11.8167,160000.0
2011-08-05 15:40:00,16.3,16.36,16.29,16.32,166600.0,11.8095,11.853,11.8022,11.824,166600.0
2011-08-05 15:50:00,16.31,16.34,16.29,16.33,341600.0,11.8167,11.8385,11.8022,11.8312,341600.0
2011-08-08 09:30:00,15.79,15.97,15.65,15.93,104400.0,11.44,11.5704,11.3386,11.5414,104400.0
2011-08-08 09:40:00,15.93,15.93,15.52,15.52,189400.0,11.5414,11.5414,11.2444,11.2444,189400.0
2011-08-08 09:50:00,15.51,15.69,15.47,15.65,177400.0,11.2371,11.3675,11.2081,11.3386,177400.0
2011-08-08 10:00:00,15.65,15.73,15.62,15.69,282000.0,11.3386,11.3965,11.3168,11.3675,282000.0
2011-08-08 10:10:00,15.68,15.72,15.59,15.61,607400.0,11.3603,11.3893,11.2951,11.3096,607400.0
2011-08-08 10:20:00,15.6,15.61,15.39,15.4,315800.0,11.3023,11.3096,11.1502,11.1574,315800.0
2011-08-08 10:30:00,15.43,15.46,15.34,15.4,187600.0,11.1792,11.2009,11.114,11.1574,187600.0
2011-08-08 10:40:00,15.4,15.47,15.37,15.47,182600.0,11.1574,11.2081,11.1357,11.2081,182600.0
2011-08-08 10:50:00,15.48,15.55,15.45,15.49,356000.0,11.2154,11.2661,11.1937,11.2226,356000.0
2011-08-08 11:00:00,15.49,15.68,15.46,15.67,347200.0,11.2226,11.3603,11.2009,11.353,347200.0
2011-08-08 11:10:00,15.68,15.7,15.6,15.65,400400.0,11.3603,11.3748,11.3023,11.3386,400400.0
2011-08-08 11:20:00,15.64,15.65,15.58,15.6,191200.0,11.3313,11.3386,11.2878,11.3023,191200.0
2011-08-08 11:30:00,15.59,15.59,15.51,15.53,211200.0,11.2951,11.2951,11.2371,11.2516,211200.0
2011-08-08 11:40:00,15.54,15.56,15.44,15.52,163200.0,11.2589,11.2733,11.1864,11.2444,163200.0
2011-08-08 11:50:00,15.51,15.52,15.43,15.45,164600.0,11.2371,11.2444,11.1792,11.1937,164600.0
2011-08-08 12:00:00,15.45,15.45,15.38,15.4,79200.0,11.1937,11.1937,11.1429,11.1574,79200.0
2011-08-08 12:10:00,15.4,15.42,15.32,15.33,82000.0,11.1574,11.1719,11.0995,11.1067,82000.0
2011-08-08 12:20:00,15.33,15.38,15.3,15.31,68600.0,11.1067,11.1429,11.085,11.0922,68600.0
2011-08-08 12:30:00,15.31,15.33,15.27,15.29,157400.0,11.0922,11.1067,11.0632,11.0777,157400.0
2011-08-08 12:40:00,15.29,15.38,15.27,15.37,138000.0,11.0777,11.1429,11.0632,11.1357,138000.0
2011-08-08 12:50:00,15.37,15.4,15.27,15.29,56400.0,11.1357,11.1574,11.0632,11.0777,56400.0
2011-08-08 13:00:00,15.29,15.35,15.26,15.27,64400.0,11.0777,11.1212,11.056,11.0632,64400.0
2011-08-08 13:10:00,15.27,15.29,15.15,15.2,118000.0,11.0632,11.0777,10.9763,11.0125,118000.0
2011-08-08 13:20:00,15.2,15.28,15.18,15.22,87600.0,11.0125,11.0705,10.998,11.027,87600.0
2011-08-08 13:30:00,15.22,15.23,15.17,15.17,127600.0,11.027,11.0343,10.9908,10.9908,127600.0
2011-08-08 13:40:00,15.17,15.19,15.04,15.06,92400.0,10.9908,11.0053,10.8966,10.9111,92400.0
2011-08-08 13:50:00,15.06,15.12,14.99,15.0,136800.0,10.9111,10.9546,10.8604,10.8676,136800.0
2011-08-08 14:00:00,15.01,15.04,14.96,15.0,188000.0,10.8749,10.8966,10.8386,10.8676,188000.0
2011-08-08 14:10:00,15.01,15.05,14.79,14.83,191400.0,10.8749,10.9039,10.7155,10.7445,191400.0
2011-08-08 14:20:00,14.82,14.84,14.62,14.74,149400.0,10.7372,10.7517,10.5923,10.6793,149400.0
2011-08-08 14:30:00,14.74,14.92,14.72,14.89,111400.0,10.6793,10.8097,10.6648,10.7879,111400.0
2011-08-08 14:40:00,14.89,15.04,14.89,15.02,247000.0,10.7879,10.8966,10.7879,10.8821,247000.0
2011-08-08 14:50:00,15.02,15.03,14.95,14.95,193000.0,10.8821,10.8894,10.8314,10.8314,193000.0
2011-08-08 15:00:00,14.95,15.01,14.93,15.0,205200.0,10.8314,10.8749,10.8169,10.8676,205200.0
2011-08-08 15:10:00,15.01,15.24,15.01,15.22,215800.0,10.8749,11.0415,10.8749,11.027,215800.0
2011-08-08 15:20:00,15.22,15.31,15.17,15.17,167400.0,11.027,11.0922,10.9908,10.9908,167400.0
2011-08-08 15:30:00,15.16,15.17,15.1,15.15,151400.0,10.9835,10.9908,10.9401,10.9763,151400.0
2011-08-08 15:40:00,15.15,15.15,14.95,14.95,240800.0,10.9763,10.9763,10.8314,10.8314,240800.0
2011-08-08 15:50:00,14.95,14.95,14.81,14.82,413000.0,10.8314,10.8314,10.73,10.7372,413000.0
2011-08-09 09:30:00,15.15,15.19,14.9,14.96,60800.0,10.9763,11.0053,10.7952,10.8386,60800.0
2011-08-09 09:40:00,14.95,15.04,14.76,14.88,88000.0,10.8314,10.8966,10.6937,10.7807,88000.0
2011-08-09 09:50:00,14.92,15.19,14.88,15.17,159200.0,10.8097,11.0053,10.7807,10.9908,159200.0
2011-08-09 10:00:00,15.17,15.31,15.14,15.19,133800.0,10.9908,11.0922,10.9691,11.0053,133800.0
2011-08-09 10:10:00,15.2,15.26,15.12,15.22,131600.0,11.0125,11.056,10.9546,11.027,131600.0
2011-08-09 10:20:00,15.22,15.22,15.11,15.15,148400.0,11.027,11.027,10.9473,10.9763,148400.0
2011-08-09 10:30:00,15.15,15.26,15.13,15.21,78400.0,10.9763,11.056,10.9618,11.0198,78400.0
2011-08-09 10:40:00,15.2,15.33,15.13,15.28,66400.0,11.0125,11.1067,10.9618,11.0705,66400.0
2011-08-09 10:50:00,15.29,15.38,15.28,15.28,97200.0,11.0777,11.1429,11.0705,11.0705,97200.0
2011-08-09 11:00:00,15.28,15.28,15.08,15.13,150000.0,11.0705,11.0705,10.9256,10.9618,150000.0
2011-08-09 11:10:00,15.13,15.13,15.0,15.08,102600.0,10.9618,10.9618,10.8676,10.9256,102600.0
2011-08-09 11:20:00,15.08,15.17,15.08,15.17,72800.0,10.9256,10.9908,10.9256,10.9908,72800.0
2011-08-09 11:30:00,15.17,15.21,15.12,15.17,56000.0,10.9908,11.0198,10.9546,10.9908,56000.0
2011-08-09 11:40:00,15.17,15.24,15.16,15.21,61800.0,10.9908,11.0415,10.9835,11.0198,61800.0
2011-08-09 11:50:00,15.21,15.29,15.21,15.28,98200.0,11.0198,11.0777,11.0198,11.0705,98200.0
2011-08-09 12:00:00,15.28,15.38,15.28,15.34,194400.0,11.0705,11.1429,11.0705,11.114,194400.0
2011-08-09 12:10:00,15.33,15.35,15.27,15.31,81400.0,11.1067,11.1212,11.0632,11.0922,81400.0
2011-08-09 12:20:00,15.31,15.31,15.26,15.29,41800.0,11.0922,11.0922,11.056,11.0777,41800.0
2011-08-09 12:30:00,15.29,15.31,15.28,15.29,28200.0,11.0777,11.0922,11.0705,11.0777,28200.0
2011-08-09 12:40:00,15.29,15.31,15.29,15.3,22600.0,11.0777,11.0922,11.0777,11.085,22600.0
2011-08-09 12:50:00,15.3,15.3,15.24,15.26,54600.0,11.085,11.085,11.0415,11.056,54600.0
2011-08-09 13:00:00,15.24,15.27,15.2,15.27,36200.0,11.0415,11.0632,11.0125,11.0632,36200.0
2011-08-09 13:10:00,15.27,15.3,15.25,15.29,23600.0,11.0632,11.085,11.0488,11.0777,23600.0
2011-08-09 13:20:00,15.29,15.33,15.28,15.3,54400.0,11.0777,11.1067,11.0705,11.085,54400.0
2011-08-09 13:30:00,15.29,15.31,15.24,15.24,26600.0,11.0777,11.0922,11.0415,11.0415,26600.0
2011-08-09 13:40:00,15.25,15.27,15.19,15.2,48000.0,11.0488,11.0632,11.0053,11.0125,48000.0
2011-08-09 13:50:00,15.2,15.22,15.13,15.19,48200.0,11.0125,11.027,10.9618,11.0053,48200.0
2011-08-09 14:00:00,15.19,15.22,15.09,15.13,87600.0,11.0053,11.027,10.9328,10.9618,87600.0
2011-08-09 14:10:00,15.13,15.31,15.09,15.19,70600.0,10.9618,11.0922,10.9328,11.0053,70600.0
2011-08-09 14:20:00,15.19,15.22,14.88,15.12,236200.0,11.0053,11.027,10.7807,10.9546,236200.0
2011-08-09 14:30:00,15.12,15.12,14.91,14.92,126400.0,10.9546,10.9546,10.8024,10.8097,126400.0
2011-08-09 14:40:00,14.9,14.9,14.65,14.83,111000.0,10.7952,10.7952,10.614,10.7445,111000.0
2011-08-09 14:50:00,14.84,14.94,14.83,14.85,186000.0,10.7517,10.8242,10.7445,10.7589,186000.0
2011-08-09 15:00:00,14.85,15.02,14.79,14.96,118600.0,10.7589,10.8821,10.7155,10.8386,118600.0
2011-08-09 15:10:00,14.96,15.28,14.93,15.24,225600.0,10.8386,11.0705,10.8169,11.0415,225600.0
2011-08-09 15:20:00,15.24,15.35,15.2,15.33,231600.0,11.0415,11.1212,11.0125,11.1067,231600.0
2011-08-09 15:30:00,15.33,15.38,15.27,15.36,131000.0,11.1067,11.1429,11.0632,11.1284,131000.0
2011-08-09 15:40:00,15.37,15.65,15.35,15.65,189200.0,11.1357,11.3386,11.1212,11.3386,189200.0
2011-08-09 15:50:00,15.64,15.71,15.6,15.66,977200.0,11.3313,11.382,11.3023,11.3458,977200.0
2011-08-10 09:30:00,15.28,15.28,15.1,15.21,41600.0,11.0705,11.0705,10.9401,11.0198,41600.0
2011-08-10 09:40:00,15.21,15.49,15.14,15.47,191000.0,11.0198,11.2226,10.9691,11.2081,191000.0
2011-08-10 09:50:00,15.46,15.49,15.31,15.32,145800.0,11.2009,11.2226,11.0922,11.0995,145800.0
2011-08-10 10:00:00,15.31,15.41,15.27,15.3,301200.0,11.0922,11.1647,11.0632,11.085,301200.0
2011-08-10 10:10:00,15.28,15.28,15.11,15.2,82000.0,11.0705,11.0705,10.9473,11.0125,82000.0
2011-08-10 10:20:00,15.22,15.24,15.11,15.16,50200.0,11.027,11.0415,10.9473,10.9835,50200.0
2011-08-10 10:30:00,15.17,15.37,15.11,15.31,176600.0,10.9908,11.1357,10.9473,11.0922,176600.0
2011-08-10 10:40:00,15.31,15.39,15.22,15.27,211000.0,11.0922,11.1502,11.027,11.0632,211000.0
2011-08-10 10:50:00,15.25,15.31,15.15,15.27,116600.0,11.0488,11.0922,10.9763,11.0632,116600.0
2011-08-10 11:00:00,15.27,15.28,15.12,15.19,130000.0,11.0632,11.0705,10.9546,11.0053,130000.0
2011-08-10 11:10:00,15.19,15.34,15.17,15.26,113400.0,11.0053,11.114,10.9908,11.056,113400.0
2011-08-10 11:20:00,15.26,15.27,15.17,15.19,84200.0,11.056,11.0632,10.9908,11.0053,84200.0
2011-08-10 11:30:00,15.19,15.23,15.09,15.12,135600.0,11.0053,11.0343,10.9328,10.9546,135600.0
2011-08-10 11:40:00,15.13,15.19,15.08,15.1,103400.0,10.9618,11.0053,10.9256,10.9401,103400.0
2011-08-10 11:50:00,15.09,15.29,15.09,15.27,106800.0,10.9328,11.0777,10.9328,11.0632,106800.0
2011-08-10 12:00:00,15.27,15.38,15.24,15.34,162800.0,11.0632,11.1429,11.0415,11.114,162800.0
2011-08-10 12:10:00,15.33,15.38,15.32,15.36,136200.0,11.1067,11.1429,11.0995,11.1284,136200.0
2011-08-10 12:20:00,15.36,15.38,15.28,15.28,68600.0,11.1284,11.1429,11.0705,11.0705,68600.0
2011-08-10 12:30:00,15.28,15.34,15.2,15.21,78600.0,11.0705,11.114,11.0125,11.0198,78600.0
2011-08-10 12:40:00,15.21,15.27,15.16,15.24,27400.0,11.0198,11.0632,10.9835,11.0415,27400.0
2011-08-10 12:50:00,15.25,15.3,15.22,15.29,66400.0,11.0488,11.085,11.027,11.0777,66400.0
2011-08-10 13:00:00,15.28,15.35,15.23,15.3,57600.0,11.0705,11.1212,11.0343,11.085,57600.0
2011-08-10 13:10:00,15.31,15.36,15.2,15.21,67800.0,11.0922,11.1284,11.0125,11.0198,67800.0
2011-08-10 13:20:00,15.21,15.29,15.17,15.26,57400.0,11.0198,11.0777,10.9908,11.056,57400.0
2011-08-10 13:30:00,15.24,15.3,15.22,15.25,73800.0,11.0415,11.085,11.027,11.0488,73800.0
2011-08-10 13:40:00,15.24,15.38,15.21,15.35,64000.0,11.0415,11.1429,11.0198,11.1212,64000.0
2011-08-10 13:50:00,15.33,15.47,15.33,15.43,51200.0,11.1067,11.2081,11.1067,11.1792,51200.0
2011-08-10 14:00:00,15.43,15.58,15.4,15.56,97600.0,11.1792,11.2878,11.1574,11.2733,97600.0
2011-08-10 14:10:00,15.56,15.64,15.51,15.56,107200.0,11.2733,11.3313,11.2371,11.2733,107200.0
2011-08-10 14:20:00,15.56,15.65,15.56,15.6,97400.0,11.2733,11.3386,11.2733,11.3023,97400.0
2011-08-10 14:30:00,15.61,15.65,15.55,15.57,85200.0,11.3096,11.3386,11.2661,11.2806,85200.0
2011-08-10 14:40:00,15.56,15.67,15.55,15.62,82800.0,11.2733,11.353,11.2661,11.3168,82800.0
2011-08-10 14:50:00,15.61,15.61,15.48,15.49,94800.0,11.3096,11.3096,11.2154,11.2226,94800.0
2011-08-10 15:00:00,15.48,15.53,15.41,15.42,65800.0,11.2154,11.2516,11.1647,11.1719,65800.0
2011-08-10 15:10:00,15.42,15.47,15.36,15.42,97800.0,11.1719,11.2081,11.1284,11.1719,97800.0
2011-08-10 15:20:00,15.42,15.54,15.38,15.42,126800.0,11.1719,11.2589,11.1429,11.1719,126800.0
2011-08-10 15:30:00,15.41,15.41,15.28,15.36,117200.0,11.1647,11.1647,11.0705,11.1284,117200.0
2011-08-10 15:40:00,15.36,15.42,15.28,15.32,167000.0,11.1284,11.1719,11.0705,11.0995,167000.0
2011-08-10 15:50:00,15.31,15.31,15.13,15.13,423800.0,11.0922,11.0922,10.9618,10.9618,423800.0
2011-08-11 09:30:00,15.26,15.55,15.19,15.3,42600.0,11.056,11.2661,11.0053,11.085,42600.0
2011-08-11 09:40:00,15.3,15.47,15.22,15.34,106600.0,11.085,11.2081,11.027,11.114,106600.0
2011-08-11 09:50:00,15.34,15.52,15.25,15.47,137800.0,11.114,11.2444,11.0488,11.2081,137800.0
2011-08-11 10:00:00,15.49,15.58,15.42,15.47,168200.0,11.2226,11.2878,11.1719,11.2081,168200.0
2011-08-11 10:10:00,15.47,15.65,15.34,15.61,79800.0,11.2081,11.3386,11.114,11.3096,79800.0
2011-08-11 10:20:00,15.59,15.6,15.47,15.48,131200.0,11.2951,11.3023,11.2081,11.2154,131200.0
2011-08-11 10:30:00,15.49,15.7,15.49,15.68,71200.0,11.2226,11.3748,11.2226,11.3603,71200.0
2011-08-11 10:40:00,15.68,15.82,15.61,15.81,99600.0,11.3603,11.4617,11.3096,11.4545,99600.0
2011-08-11 10:50:00,15.8,15.83,15.73,15.74,94000.0,11.4472,11.469,11.3965,11.4038,94000.0
2011-08-11 11:00:00,15.74,15.78,15.7,15.73,106200.0,11.4038,11.4327,11.3748,11.3965,106200.0
2011-08-11 11:10:00,15.72,15.74,15.57,15.6,99800.0,11.3893,11.4038,11.2806,11.3023,99800.0
2011-08-11 11:20:00,15.61,15.63,15.55,15.61,92800.0,11.3096,11.3241,11.2661,11.3096,92800.0
2011-08-11 11:30:00,15.62,15.72,15.62,15.67,66000.0,11.3168,11.3893,11.3168,11.353,66000.0
2011-08-11 11:40:00,15.68,15.74,15.65,15.73,41400.0,11.3603,11.4038,11.3386,11.3965,41400.0
2011-08-11 11:50:00,15.74,15.78,15.71,15.71,50000.0,11.4038,11.4327,11.382,11.382,50000.0
2011-08-11 12:00:00,15.7,15.74,15.7,15.7,52600.0,11.3748,11.4038,11.3748,11.3748,52600.0
2011-08-11 12:10:00,15.7,15.72,15.63,15.7,76400.0,11.3748,11.3893,11.3241,11.3748,76400.0
2011-08-11 12:20:00,15.7,15.71,15.64,15.68,78600.0,11.3748,11.382,11.3313,11.3603,78600.0
2011-08-11 12:30:00,15.67,15.71,15.64,15.71,46200.0,11.353,11.382,11.3313,11.382,46200.0
2011-08-11 12:40:00,15.72,15.89,15.72,15.83,38400.0,11.3893,11.5124,11.3893,11.469,38400.0
2011-08-11 12:50:00,15.83,15.97,15.83,15.93,33600.0,11.469,11.5704,11.469,11.5414,33600.0
2011-08-11 13:00:00,15.93,15.93,15.83,15.86,62600.0,11.5414,11.5414,11.469,11.4907,62600.0
2011-08-11 13:10:00,15.86,15.9,15.84,15.86,57800.0,11.4907,11.5197,11.4762,11.4907,57800.0
2011-08-11 13:20:00,15.85,15.99,15.84,15.95,39400.0,11.4835,11.5849,11.4762,11.5559,39400.0
2011-08-11 13:30:00,15.96,16.02,15.93,15.98,59400.0,11.5632,11.6066,11.5414,11.5776,59400.0
2011-08-11 13:40:00,15.98,15.99,15.9,15.97,59200.0,11.5776,11.5849,11.5197,11.5704,59200.0
2011-08-11 13:50:00,15.98,16.01,15.96,16.0,56000.0,11.5776,11.5994,11.5632,11.5921,56000.0
2011-08-11 14:00:00,16.0,16.03,15.98,16.03,82600.0,11.5921,11.6139,11.5776,11.6139,82600.0
2011-08-11 14:10:00,16.03,16.11,16.03,16.1,83000.0,11.6139,11.6718,11.6139,11.6646,83000.0
2011-08-11 14:20:00,16.11,16.12,16.06,16.12,291600.0,11.6718,11.6791,11.6356,11.6791,291600.0
2011-08-11 14:30:00,16.12,16.13,16.04,16.06,92200.0,11.6791,11.6863,11.6211,11.6356,92200.0
2011-08-11 14:40:00,16.06,16.08,16.04,16.04,80000.0,11.6356,11.6501,11.6211,11.6211,80000.0
2011-08-11 14:50:00,16.03,16.1,16.02,16.09,86200.0,11.6139,11.6646,11.6066,11.6573,86200.0
2011-08-11 15:00:00,16.08,16.13,16.08,16.12,135000.0,11.6501,11.6863,11.6501,11.6791,135000.0
2011-08-11 15:10:00,16.13,16.15,16.1,16.1,181800.0,11.6863,11.7008,11.6646,11.6646,181800.0
2011-08-11 15:20:00,16.1,16.21,16.1,16.18,107400.0,11.6646,11.7443,11.6646,11.7225,107400.0
2011-08-11 15:30:00,16.18,16.23,16.16,16.2,298800.0,11.7225,11.7588,11.7081,11.737,298800.0
2011-08-11 15:40:00,16.2,16.24,16.18,16.19,487600.0,11.737,11.766,11.7225,11.7298,487600.0
2011-08-11 15:50:00,16.18,16.19,16.09,16.09,471800.0,11.7225,11.7298,11.6573,11.6573,471800.0
2011-08-12 09:30:00,16.29,16.29,15.87,15.89,240000.0,11.8022,11.8022,11.4979,11.5124,240000.0
2011-08-12 09:40:00,15.92,16.1,15.88,16.04,154400.0,11.5342,11.6646,11.5052,11.6211,154400.0
2011-08-12 09:50:00,16.04,16.05,15.8,15.95,116600.0,11.6211,11.6284,11.4472,11.5559,116600.0
2011-08-12 10:00:00,15.95,15.97,15.77,15.87,148600.0,11.5559,11.5704,11.4255,11.4979,148600.0
2011-08-12 10:10:00,15.9,16.08,15.81,16.07,373000.0,11.5197,11.6501,11.4545,11.6428,373000.0
2011-08-12 10:20:00,16.06,16.09,16.04,16.05,147000.0,11.6356,11.6573,11.6211,11.6284,147000.0
2011-08-12 10:30:00,16.05,16.16,15.99,16.15,68800.0,11.6284,11.7081,11.5849,11.7008,68800.0
2011-08-12 10:40:00,16.14,16.17,16.04,16.05,126200.0,11.6936,11.7153,11.6211,11.6284,126200.0
2011-08-12 10:50:00,16.05,16.07,15.99,16.03,150800.0,11.6284,11.6428,11.5849,11.6139,150800.0
2011-08-12 11:00:00,16.03,16.07,15.95,16.01,92600.0,11.6139,11.6428,11.5559,11.5994,92600.0
2011-08-12 11:10:00,16.02,16.07,15.99,16.05,278200.0,11.6066,11.6428,11.5849,11.6284,278200.0
2011-08-12 11:20:00,16.05,16.06,15.97,15.99,82200.0,11.6284,11.6356,11.5704,11.5849,82200.0
2011-08-12 11:30:00,15.99,16.09,15.97,16.05,361600.0,11.5849,11.6573,11.5704,11.6284,361600.0
2011-08-12 11:40:00,16.05,16.11,16.03,16.06,119000.0,11.6284,11.6718,11.6139,11.6356,119000.0
2011-08-12 11:50:00,16.07,16.16,16.06,16.13,233400.0,11.6428,11.7081,11.6356,11.6863,233400.0
2011-08-12 12:00:00,16.14,16.17,16.13,16.14,61200.0,11.6936,11.7153,11.6863,11.6936,61200.0
2011-08-12 12:10:00,16.14,16.14,16.09,16.11,77600.0,11.6936,11.6936,11.6573,11.6718,77600.0
2011-08-12 12:20:00,16.12,16.14,16.08,16.14,60800.0,11.6791,11.6936,11.6501,11.6936,60800.0
2011-08-12 12:30:00,16.13,16.14,16.08,16.11,67400.0,11.6863,11.6936,11.6501,11.6718,67400.0
2011-08-12 12:40:00,16.1,16.16,16.06,16.07,68200.0,11.6646,11.7081,11.6356,11.6428,68200.0
2011-08-12 12:50:00,16.07,16.13,16.06,16.11,48400.0,11.6428,11.6863,11.6356,11.6718,48400.0
2011-08-12 13:00:00,16.11,16.16,16.1,16.11,31600.0,11.6718,11.7081,11.6646,11.6718,31600.0
2011-08-12 13:10:00,16.11,16.13,16.05,16.07,48400.0,11.6718,11.6863,11.6284,11.6428,48400.0
2011-08-12 13:20:00,16.07,16.09,16.04,16.08,47400.0,11.6428,11.6573,11.6211,11.6501,47400.0
2011-08-12 13:30:00,16.08,16.17,16.07,16.17,31200.0,11.6501,11.7153,11.6428,11.7153,31200.0
2011-08-12 13:40:00,16.17,16.2,16.17,16.2,37200.0,11.7153,11.737,11.7153,11.737,37200.0
2011-08-12 13:50:00,16.21,16.27,16.21,16.27,19000.0,11.7443,11.7878,11.7443,11.7878,19000.0
2011-08-12 14:00:00,16.27,16.31,16.25,16.27,135400.0,11.7878,11.8167,11.7733,11.7878,135400.0
2011-08-12 14:10:00,16.27,16.27,16.14,16.18,99000.0,11.7878,11.7878,11.6936,11.7225,99000.0
2011-08-12 14:20:00,16.18,16.18,16.04,16.06,203200.0,11.7225,11.7225,11.6211,11.6356,203200.0
2011-08-12 14:30:00,16.07,16.08,15.99,15.99,84200.0,11.6428,11.6501,11.5849,11.5849,84200.0
2011-08-12 14:40:00,15.99,16.11,15.99,16.08,67400.0,11.5849,11.6718,11.5849,11.6501,67400.0
2011-08-12 14:50:00,16.08,16.14,16.05,16.14,302400.0,11.6501,11.6936,11.6284,11.6936,302400.0
2011-08-12 15:00:00,16.13,16.19,16.1,16.1,59200.0,11.6863,11.7298,11.6646,11.6646,59200.0
2011-08-12 15:10:00,16.11,16.14,16.09,16.11,73000.0,11.6718,11.6936,11.6573,11.6718,73000.0
2011-08-12 15:20:00,16.11,16.15,16.11,16.12,78600.0,11.6718,11.7008,11.6718,11.6791,78600.0
2011-08-12 15:30:00,16.13,16.14,16.07,16.11,180600.0,11.6863,11.6936,11.6428,11.6718,180600.0
2011-08-12 15:40:00,16.1,16.13,16.09,16.11,301200.0,11.6646,11.6863,11.6573,11.6718,301200.0
2011-08-12 15:50:00,16.11,16.17,16.11,16.17,411400.0,11.6718,11.7153,11.6718,11.7153,411400.0
2011-08-15 09:30:00,15.83,16.07,15.77,15.99,214800.0,11.469,11.6428,11.4255,11.5849,214800.0
2011-08-15 09:40:00,15.98,16.0,15.94,15.94,141200.0,11.5776,11.5921,11.5487,11.5487,141200.0
2011-08-15 09:50:00,15.94,16.0,15.67,15.68,337600.0,11.5487,11.5921,11.353,11.3603,337600.0
2011-08-15 10:00:00,15.68,15.8,15.68,15.8,190000.0,11.3603,11.4472,11.3603,11.4472,190000.0
2011-08-15 10:10:00,15.8,15.93,15.79,15.88,233200.0,11.4472,11.5414,11.44,11.5052,233200.0
2011-08-15 10:20:00,15.88,15.9,15.86,15.88,112600.0,11.5052,11.5197,11.4907,11.5052,112600.0
2011-08-15 10:30:00,15.88,15.89,15.77,15.79,104200.0,11.5052,11.5124,11.4255,11.44,104200.0
2011-08-15 10:40:00,15.79,15.79,15.63,15.66,93400.0,11.44,11.44,11.3241,11.3458,93400.0
2011-08-15 10:50:00,15.67,15.72,15.64,15.68,85600.0,11.353,11.3893,11.3313,11.3603,85600.0
2011-08-15 11:00:00,15.68,15.68,15.6,15.6,100200.0,11.3603,11.3603,11.3023,11.3023,100200.0
2011-08-15 11:10:00,15.6,15.61,15.47,15.47,136600.0,11.3023,11.3096,11.2081,11.2081,136600.0
2011-08-15 11:20:00,15.49,15.53,15.46,15.5,94400.0,11.2226,11.2516,11.2009,11.2299,94400.0
2011-08-15 11:30:00,15.5,15.56,15.42,15.43,185200.0,11.2299,11.2733,11.1719,11.1792,185200.0
2011-08-15 11:40:00,15.43,15.56,15.43,15.54,88200.0,11.1792,11.2733,11.1792,11.2589,88200.0
2011-08-15 11:50:00,15.54,15.6,15.54,15.6,101800.0,11.2589,11.3023,11.2589,11.3023,101800.0
2011-08-15 12:00:00,15.6,15.65,15.58,15.58,51400.0,11.3023,11.3386,11.2878,11.2878,51400.0
2011-08-15 12:10:00,15.58,15.64,15.55,15.64,156000.0,11.2878,11.3313,11.2661,11.3313,156000.0
2011-08-15 12:20:00,15.64,15.67,15.61,15.65,59800.0,11.3313,11.353,11.3096,11.3386,59800.0
2011-08-15 12:30:00,15.65,15.65,15.57,15.58,270600.0,11.3386,11.3386,11.2806,11.2878,270600.0
2011-08-15 12:40:00,15.58,15.63,15.58,15.61,58800.0,11.2878,11.3241,11.2878,11.3096,58800.0
2011-08-15 12:50:00,15.61,15.66,15.61,15.63,85400.0,11.3096,11.3458,11.3096,11.3241,85400.0
2011-08-15 13:00:00,15.64,15.67,15.63,15.65,133800.0,11.3313,11.353,11.3241,11.3386,133800.0
2011-08-15 13:10:00,15.65,15.69,15.62,15.67,82800.0,11.3386,11.3675,11.3168,11.353,82800.0
2011-08-15 13:20:00,15.66,15.72,15.66,15.69,67200.0,11.3458,11.3893,11.3458,11.3675,67200.0
2011-08-15 13:30:00,15.7,15.72,15.68,15.69,61600.0,11.3748,11.3893,11.3603,11.3675,61600.0
2011-08-15 13:40:00,15.68,15.74,15.68,15.72,48200.0,11.3603,11.4038,11.3603,11.3893,48200.0
2011-08-15 13:50:00,15.72,15.77,15.71,15.74,69000.0,11.3893,11.4255,11.382,11.4038,69000.0
2011-08-15 14:00:00,15.74,15.77,15.74,15.76,54600.0,11.4038,11.4255,11.4038,11.4183,54600.0
2011-08-15 14:10:00,15.76,15.76,15.71,15.74,71800.0,11.4183,11.4183,11.382,11.4038,71800.0
2011-08-15 14:20:00,15.74,15.78,15.73,15.77,77400.0,11.4038,11.4327,11.3965,11.4255,77400.0
2011-08-15 14:30:00,15.77,15.8,15.76,15.77,147800.0,11.4255,11.4472,11.4183,11.4255,147800.0
2011-08-15 14:40:00,15.78,15.81,15.74,15.81,147800.0,11.4327,11.4545,11.4038,11.4545,147800.0
2011-08-15 14:50:00,15.81,15.81,15.76,15.8,170600.0,11.4545,11.4545,11.4183,11.4472,170600.0
2011-08-15 15:00:00,15.8,15.85,15.8,15.84,191600.0,11.4472,11.4835,11.4472,11.4762,191600.0
2011-08-15 15:10:00,15.83,15.84,15.78,15.79,75600.0,11.469,11.4762,11.4327,11.44,75600.0
2011-08-15 15:20:00,15.8,15.83,15.72,15.74,313000.0,11.4472,11.469,11.3893,11.4038,313000.0
2011-08-15 15:30:00,15.74,15.8,15.74,15.8,224200.0,11.4038,11.4472,11.4038,11.4472,224200.0
2011-08-15 15:40:00,15.8,15.83,15.79,15.8,437800.0,11.4472,11.469,11.44,11.4472,437800.0
2011-08-15 15:50:00,15.8,15.86,15.8,15.83,422600.0,11.4472,11.4907,11.4472,11.469,422600.0
2011-08-16 09:30:00,15.65,15.76,15.54,15.76,160200.0,11.3386,11.4183,11.2589,11.4183,160200.0
2011-08-16 09:40:00,15.76,15.78,15.67,15.69,148400.0,11.4183,11.4327,11.353,11.3675,148400.0
2011-08-16 09:50:00,15.69,15.76,15.65,15.73,151600.0,11.3675,11.4183,11.3386,11.3965,151600.0
2011-08-16 10:00:00,15.72,15.78,15.69,15.75,100600.0,11.3893,11.4327,11.3675,11.411,100600.0
2011-08-16 10:10:00,15.74,15.78,15.72,15.76,89800.0,11.4038,11.4327,11.3893,11.4183,89800.0
2011-08-16 10:20:00,15.76,15.79,15.72,15.72,111800.0,11.4183,11.44,11.3893,11.3893,111800.0
2011-08-16 10:30:00,15.72,15.74,15.61,15.69,79800.0,11.3893,11.4038,11.3096,11.3675,79800.0
2011-08-16 10:40:00,15.69,15.72,15.63,15.72,57000.0,11.3675,11.3893,11.3241,11.3893,57000.0
2011-08-16 10:50:00,15.72,15.75,15.71,15.73,62200.0,11.3893,11.411,11.382,11.3965,62200.0
2011-08-16 11:00:00,15.73,15.74,15.68,15.71,39400.0,11.3965,11.4038,11.3603,11.382,39400.0
2011-08-16 11:10:00,15.71,15.71,15.63,15.67,101400.0,11.382,11.382,11.3241,11.353,101400.0
2011-08-16 11:20:00,15.66,15.68,15.63,15.65,29000.0,11.3458,11.3603,11.3241,11.3386,29000.0
2011-08-16 11:30:00,15.65,15.68,15.63,15.67,30600.0,11.3386,11.3603,11.3241,11.353,30600.0
2011-08-16 11:40:00,15.68,15.8,15.67,15.74,313400.0,11.3603,11.4472,11.353,11.4038,313400.0
2011-08-16 11:50:00,15.72,15.76,15.72,15.74,41000.0,11.3893,11.4183,11.3893,11.4038,41000.0
2011-08-16 12:00:00,15.74,15.78,15.71,15.78,44800.0,11.4038,11.4327,11.382,11.4327,44800.0
2011-08-16 12:10:00,15.78,15.81,15.63,15.7,154600.0,11.4327,11.4545,11.3241,11.3748,154600.0
2011-08-16 12:20:00,15.7,15.73,15.54,15.56,123000.0,11.3748,11.3965,11.2589,11.2733,123000.0
2011-08-16 12:30:00,15.56,15.65,15.52,15.62,143600.0,11.2733,11.3386,11.2444,11.3168,143600.0
2011-08-16 12:40:00,15.64,15.65,15.53,15.53,101800.0,11.3313,11.3386,11.2516,11.2516,101800.0
2011-08-16 12:50:00,15.53,15.6,15.53,15.58,178600.0,11.2516,11.3023,11.2516,11.2878,178600.0
2011-08-16 13:00:00,15.56,15.61,15.51,15.61,269800.0,11.2733,11.3096,11.2371,11.3096,269800.0
2011-08-16 13:10:00,15.6,15.65,15.57,15.58,272600.0,11.3023,11.3386,11.2806,11.2878,272600.0
2011-08-16 13:20:00,15.58,15.63,15.54,15.61,46000.0,11.2878,11.3241,11.2589,11.3096,46000.0
2011-08-16 13:30:00,15.61,15.68,15.6,15.63,49400.0,11.3096,11.3603,11.3023,11.3241,49400.0
2011-08-16 13:40:00,15.63,15.66,15.61,15.65,172800.0,11.3241,11.3458,11.3096,11.3386,172800.0
2011-08-16 13:50:00,15.65,15.67,15.62,15.62,174600.0,11.3386,11.353,11.3168,11.3168,174600.0
2011-08-16 14:00:00,15.62,15.68,15.61,15.65,77000.0,11.3168,11.3603,11.3096,11.3386,77000.0
2011-08-16 14:10:00,15.64,15.68,15.62,15.62,92600.0,11.3313,11.3603,11.3168,11.3168,92600.0
2011-08-16 14:20:00,15.63,15.63,15.61,15.63,110000.0,11.3241,11.3241,11.3096,11.3241,110000.0
2011-08-16 14:30:00,15.63,15.65,15.6,15.63,101400.0,11.3241,11.3386,11.3023,11.3241,101400.0
2011-08-16 14:40:00,15.63,15.69,15.63,15.65,241200.0,11.3241,11.3675,11.3241,11.3386,241200.0
2011-08-16 14:50:00,15.65,15.69,15.63,15.68,77800.0,11.3386,11.3675,11.3241,11.3603,77800.0
2011-08-16 15:00:00,15.67,15.68,15.63,15.65,120200.0,11.353,11.3603,11.3241,11.3386,120200.0
2011-08-16 15:10:00,15.67,15.67,15.63,15.65,119200.0,11.353,11.353,11.3241,11.3386,119200.0
2011-08-16 15:20:00,15.65,15.68,15.63,15.65,274000.0,11.3386,11.3603,11.3241,11.3386,274000.0
2011-08-16 15:30:00,15.65,15.68,15.64,15.68,206200.0,11.3386,11.3603,11.3313,11.3603,206200.0
2011-08-16 15:40:00,15.68,15.7,15.59,15.61,282000.0,11.3603,11.3748,11.2951,11.3096,282000.0
2011-08-16 15:50:00,15.61,15.61,15.53,15.54,621600.0,11.3096,11.3096,11.2516,11.2589,621600.0
2011-08-17 09:30:00,15.63,15.7,15.63,15.65,62000.0,11.3241,11.3748,11.3241,11.3386,62000.0
2011-08-17 09:40:00,15.67,15.71,15.63,15.68,112600.0,11.353,11.382,11.3241,11.3603,112600.0
2011-08-17 09:50:00,15.69,15.69,15.61,15.62,92400.0,11.3675,11.3675,11.3096,11.3168,92400.0
2011-08-17 10:00:00,15.62,15.68,15.6,15.65,199400.0,11.3168,11.3603,11.3023,11.3386,199400.0
2011-08-17 10:10:00,15.65,15.68,15.63,15.67,98600.0,11.3386,11.3603,11.3241,11.353,98600.0
2011-08-17 10:20:00,15.67,15.68,15.63,15.65,102800.0,11.353,11.3603,11.3241,11.3386,102800.0
2011-08-17 10:30:00,15.65,15.65,15.6,15.64,101600.0,11.3386,11.3386,11.3023,11.3313,101600.0
2011-08-17 10:40:00,15.65,15.67,15.62,15.63,69000.0,11.3386,11.353,11.3168,11.3241,69000.0
2011-08-17 10:50:00,15.63,15.66,15.53,15.54,98000.0,11.3241,11.3458,11.2516,11.2589,98000.0
2011-08-17 11:00:00,15.53,15.61,15.44,15.44,230800.0,11.2516,11.3096,11.1864,11.1864,230800.0
2011-08-17 11:10:00,15.44,15.5,15.37,15.37,140000.0,11.1864,11.2299,11.1357,11.1357,140000.0
2011-08-17 11:20:00,15.37,15.38,15.24,15.26,158800.0,11.1357,11.1429,11.0415,11.056,158800.0
2011-08-17 11:30:00,15.27,15.29,15.24,15.26,145200.0,11.0632,11.0777,11.0415,11.056,145200.0
2011-08-17 11:40:00,15.26,15.28,15.22,15.24,69600.0,11.056,11.0705,11.027,11.0415,69600.0
2011-08-17 11:50:00,15.24,15.25,15.1,15.15,122600.0,11.0415,11.0488,10.9401,10.9763,122600.0
2011-08-17 12:00:00,15.15,15.25,15.08,15.09,181200.0,10.9763,11.0488,10.9256,10.9328,181200.0
2011-08-17 12:10:00,15.09,15.13,15.08,15.09,66600.0,10.9328,10.9618,10.9256,10.9328,66600.0
2011-08-17 12:20:00,15.09,15.15,15.09,15.14,74400.0,10.9328,10.9763,10.9328,10.9691,74400.0
2011-08-17 12:30:00,15.15,15.15,15.13,15.14,136600.0,10.9763,10.9763,10.9618,10.9691,136600.0
2011-08-17 12:40:00,15.15,15.2,15.15,15.19,54600.0,10.9763,11.0125,10.9763,11.0053,54600.0
2011-08-17 12:50:00,15.19,15.21,15.04,15.05,101200.0,11.0053,11.0198,10.8966,10.9039,101200.0
2011-08-17 13:00:00,15.05,15.08,15.03,15.07,62800.0,10.9039,10.9256,10.8894,10.9183,62800.0
2011-08-17 13:10:00,15.08,15.1,15.06,15.1,41800.0,10.9256,10.9401,10.9111,10.9401,41800.0
2011-08-17 13:20:00,15.09,15.1,14.97,14.97,64200.0,10.9328,10.9401,10.8459,10.8459,64200.0
2011-08-17 13:30:00,14.97,15.0,14.93,14.98,164800.0,10.8459,10.8676,10.8169,10.8531,164800.0
2011-08-17 13:40:00,14.98,14.98,14.92,14.98,113800.0,10.8531,10.8531,10.8097,10.8531,113800.0
2011-08-17 13:50:00,14.97,15.03,14.96,15.01,77800.0,10.8459,10.8894,10.8386,10.8749,77800.0
2011-08-17 14:00:00,15.01,15.07,15.01,15.03,95600.0,10.8749,10.9183,10.8749,10.8894,95600.0
2011-08-17 14:10:00,15.03,15.09,15.02,15.08,101000.0,10.8894,10.9328,10.8821,10.9256,101000.0
2011-08-17 14:20:00,15.08,15.11,14.99,15.0,125800.0,10.9256,10.9473,10.8604,10.8676,125800.0
2011-08-17 14:30:00,15.0,15.02,14.94,14.94,165000.0,10.8676,10.8821,10.8242,10.8242,165000.0
2011-08-17 14:40:00,14.94,15.02,14.93,14.99,271000.0,10.8242,10.8821,10.8169,10.8604,271000.0
2011-08-17 14:50:00,14.99,15.01,14.96,15.01,140800.0,10.8604,10.8749,10.8386,10.8749,140800.0
2011-08-17 15:00:00,15.01,15.11,14.99,15.11,267400.0,10.8749,10.9473,10.8604,10.9473,267400.0
2011-08-17 15:10:00,15.11,15.19,15.11,15.14,242000.0,10.9473,11.0053,10.9473,10.9691,242000.0
2011-08-17 15:20:00,15.15,15.15,15.1,15.11,292400.0,10.9763,10.9763,10.9401,10.9473,292400.0
2011-08-17 15:30:00,15.1,15.13,15.05,15.1,207400.0,10.9401,10.9618,10.9039,10.9401,207400.0
2011-08-17 15:40:00,15.1,15.11,15.03,15.05,305800.0,10.9401,10.9473,10.8894,10.9039,305800.0
2011-08-17 15:50:00,15.06,15.07,15.03,15.05,531600.0,10.9111,10.9183,10.8894,10.9039,531600.0
2011-08-18 09:30:00,14.58,14.65,14.42,14.45,186000.0,10.5633,10.614,10.4474,10.4691,186000.0
2011-08-18 09:40:00,14.45,14.56,14.33,14.52,210600.0,10.4691,10.5488,10.3822,10.5199,210600.0
2011-08-18 09:50:00,14.51,14.65,14.49,14.54,77000.0,10.5126,10.614,10.4981,10.5344,77000.0
2011-08-18 10:00:00,14.54,14.54,14.15,14.2,713000.0,10.5344,10.5344,10.2518,10.288,713000.0
2011-08-18 10:10:00,14.2,14.32,14.15,14.24,182200.0,10.288,10.375,10.2518,10.317,182200.0
2011-08-18 10:20:00,14.23,14.38,14.19,14.35,131200.0,10.3098,10.4184,10.2808,10.3967,131200.0
2011-08-18 10:30:00,14.34,14.38,14.22,14.26,357000.0,10.3894,10.4184,10.3025,10.3315,357000.0
2011-08-18 10:40:00,14.26,14.26,14.15,14.19,151800.0,10.3315,10.3315,10.2518,10.2808,151800.0
2011-08-18 10:50:00,14.2,14.27,14.19,14.25,163800.0,10.288,10.3387,10.2808,10.3242,163800.0
2011-08-18 11:00:00,14.26,14.29,14.21,14.22,148400.0,10.3315,10.3532,10.2953,10.3025,148400.0
2011-08-18 11:10:00,14.22,14.31,14.21,14.27,113000.0,10.3025,10.3677,10.2953,10.3387,113000.0
2011-08-18 11:20:00,14.27,14.31,14.24,14.3,193000.0,10.3387,10.3677,10.317,10.3605,193000.0
2011-08-18 11:30:00,14.29,14.31,14.24,14.3,106800.0,10.3532,10.3677,10.317,10.3605,106800.0
2011-08-18 11:40:00,14.29,14.34,14.26,14.33,63400.0,10.3532,10.3894,10.3315,10.3822,63400.0
2011-08-18 11:50:00,14.33,14.38,14.3,14.37,84000.0,10.3822,10.4184,10.3605,10.4112,84000.0
2011-08-18 12:00:00,14.37,14.38,14.29,14.36,140000.0,10.4112,10.4184,10.3532,10.4039,140000.0
2011-08-18 12:10:00,14.36,14.37,14.31,14.33,100200.0,10.4039,10.4112,10.3677,10.3822,100200.0
2011-08-18 12:20:00,14.33,14.37,14.31,14.36,62800.0,10.3822,10.4112,10.3677,10.4039,62800.0
2011-08-18 12:30:00,14.36,14.36,14.24,14.24,97800.0,10.4039,10.4039,10.317,10.317,97800.0
2011-08-18 12:40:00,14.23,14.26,14.22,14.25,40200.0,10.3098,10.3315,10.3025,10.3242,40200.0
2011-08-18 12:50:00,14.26,14.29,14.25,14.28,23800.0,10.3315,10.3532,10.3242,10.346,23800.0
2011-08-18 13:00:00,14.28,14.3,14.19,14.2,79800.0,10.346,10.3605,10.2808,10.288,79800.0
2011-08-18 13:10:00,14.2,14.24,14.18,14.2,146600.0,10.288,10.317,10.2735,10.288,146600.0
2011-08-18 13:20:00,14.2,14.26,14.19,14.24,68800.0,10.288,10.3315,10.2808,10.317,68800.0
2011-08-18 13:30:00,14.25,14.27,14.18,14.2,94000.0,10.3242,10.3387,10.2735,10.288,94000.0
2011-08-18 13:40:00,14.21,14.28,14.2,14.28,151000.0,10.2953,10.346,10.288,10.346,151000.0
2011-08-18 13:50:00,14.27,14.3,14.22,14.25,78400.0,10.3387,10.3605,10.3025,10.3242,78400.0
2011-08-18 14:00:00,14.26,14.36,14.26,14.35,168000.0,10.3315,10.4039,10.3315,10.3967,168000.0
2011-08-18 14:10:00,14.36,14.39,14.3,14.39,212000.0,10.4039,10.4257,10.3605,10.4257,212000.0
2011-08-18 14:20:00,14.39,14.43,14.35,14.4,159000.0,10.4257,10.4547,10.3967,10.4329,159000.0
2011-08-18 14:30:00,14.4,14.43,14.38,14.42,158800.0,10.4329,10.4547,10.4184,10.4474,158800.0
2011-08-18 14:40:00,14.42,14.44,14.39,14.43,269600.0,10.4474,10.4619,10.4257,10.4547,269600.0
2011-08-18 14:50:00,14.43,14.47,14.38,14.42,353000.0,10.4547,10.4836,10.4184,10.4474,353000.0
2011-08-18 15:00:00,14.43,14.44,14.32,14.35,86200.0,10.4547,10.4619,10.375,10.3967,86200.0
2011-08-18 15:10:00,14.35,14.39,14.34,14.36,63400.0,10.3967,10.4257,10.3894,10.4039,63400.0
2011-08-18 15:20:00,14.35,14.45,14.35,14.44,185800.0,10.3967,10.4691,10.3967,10.4619,185800.0
2011-08-18 15:30:00,14.44,14.47,14.42,14.47,298800.0,10.4619,10.4836,10.4474,10.4836,298800.0
2011-08-18 15:40:00,14.47,14.48,14.31,14.35,244000.0,10.4836,10.4909,10.3677,10.3967,244000.0
2011-08-18 15:50:00,14.35,14.46,14.35,14.4,585200.0,10.3967,10.4764,10.3967,10.4329,585200.0
2011-08-19 09:30:00,14.18,14.48,14.14,14.47,71200.0,10.2735,10.4909,10.2445,10.4836,71200.0
2011-08-19 09:40:00,14.49,14.59,14.46,14.47,94400.0,10.4981,10.5706,10.4764,10.4836,94400.0
2011-08-19 09:50:00,14.46,14.63,14.37,14.61,81200.0,10.4764,10.5996,10.4112,10.5851,81200.0
2011-08-19 10:00:00,14.61,14.65,14.55,14.61,211000.0,10.5851,10.614,10.5416,10.5851,211000.0
2011-08-19 10:10:00,14.61,14.71,14.58,14.65,148400.0,10.5851,10.6575,10.5633,10.614,148400.0
2011-08-19 10:20:00,14.65,14.81,14.58,14.78,148000.0,10.614,10.73,10.5633,10.7082,148000.0
2011-08-19 10:30:00,14.78,14.84,14.59,14.61,344800.0,10.7082,10.7517,10.5706,10.5851,344800.0
2011-08-19 10:40:00,14.61,14.65,14.47,14.49,139000.0,10.5851,10.614,10.4836,10.4981,139000.0
2011-08-19 10:50:00,14.49,14.49,14.41,14.46,87200.0,10.4981,10.4981,10.4402,10.4764,87200.0
2011-08-19 11:00:00,14.46,14.49,14.4,14.4,181400.0,10.4764,10.4981,10.4329,10.4329,181400.0
2011-08-19 11:10:00,14.4,14.45,14.38,14.42,372600.0,10.4329,10.4691,10.4184,10.4474,372600.0
2011-08-19 11:20:00,14.42,14.46,14.4,14.45,77000.0,10.4474,10.4764,10.4329,10.4691,77000.0
2011-08-19 11:30:00,14.45,14.49,14.37,14.4,146200.0,10.4691,10.4981,10.4112,10.4329,146200.0
2011-08-19 11:40:00,14.4,14.48,14.4,14.43,96000.0,10.4329,10.4909,10.4329,10.4547,96000.0
2011-08-19 11:50:00,14.43,14.49,14.43,14.47,85400.0,10.4547,10.4981,10.4547,10.4836,85400.0
2011-08-19 12:00:00,14.47,14.48,14.42,14.42,81000.0,10.4836,10.4909,10.4474,10.4474,81000.0
2011-08-19 12:10:00,14.42,14.49,14.4,14.49,203000.0,10.4474,10.4981,10.4329,10.4981,203000.0
2011-08-19 12:20:00,14.49,14.49,14.43,14.47,205600.0,10.4981,10.4981,10.4547,10.4836,205600.0
2011-08-19 12:30:00,14.47,14.52,14.47,14.49,270000.0,10.4836,10.5199,10.4836,10.4981,270000.0
2011-08-19 12:40:00,14.49,14.54,14.48,14.54,55000.0,10.4981,10.5344,10.4909,10.5344,55000.0
2011-08-19 12:50:00,14.53,14.54,14.47,14.47,106800.0,10.5271,10.5344,10.4836,10.4836,106800.0
2011-08-19 13:00:00,14.48,14.51,14.47,14.51,152400.0,10.4909,10.5126,10.4836,10.5126,152400.0
2011-08-19 13:10:00,14.5,14.51,14.49,14.51,181200.0,10.5054,10.5126,10.4981,10.5126,181200.0
2011-08-19 13:20:00,14.51,14.51,14.47,14.5,139800.0,10.5126,10.5126,10.4836,10.5054,139800.0
2011-08-19 13:30:00,14.49,14.5,14.43,14.45,123400.0,10.4981,10.5054,10.4547,10.4691,123400.0
2011-08-19 13:40:00,14.45,14.47,14.4,14.47,198200.0,10.4691,10.4836,10.4329,10.4836,198200.0
2011-08-19 13:50:00,14.47,14.49,14.45,14.47,302600.0,10.4836,10.4981,10.4691,10.4836,302600.0
2011-08-19 14:00:00,14.47,14.48,14.38,14.43,107600.0,10.4836,10.4909,10.4184,10.4547,107600.0
2011-08-19 14:10:00,14.42,14.43,14.38,14.4,83000.0,10.4474,10.4547,10.4184,10.4329,83000.0
2011-08-19 14:20:00,14.4,14.41,14.35,14.36,145000.0,10.4329,10.4402,10.3967,10.4039,145000.0
2011-08-19 14:30:00,14.36,14.4,14.35,14.4,130600.0,10.4039,10.4329,10.3967,10.4329,130600.0
2011-08-19 14:40:00,14.4,14.44,14.38,14.4,120600.0,10.4329,10.4619,10.4184,10.4329,120600.0
2011-08-19 14:50:00,14.4,14.41,14.34,14.38,137800.0,10.4329,10.4402,10.3894,10.4184,137800.0
2011-08-19 15:00:00,14.38,14.4,14.34,14.38,212000.0,10.4184,10.4329,10.3894,10.4184,212000.0
2011-08-19 15:10:00,14.39,14.41,14.37,14.4,300000.0,10.4257,10.4402,10.4112,10.4329,300000.0
2011-08-19 15:20:00,14.4,14.47,14.38,14.45,194400.0,10.4329,10.4836,10.4184,10.4691,194400.0
2011-08-19 15:30:00,14.45,14.45,14.4,14.42,407600.0,10.4691,10.4691,10.4329,10.4474,407600.0
2011-08-19 15:40:00,14.42,14.49,14.42,14.48,419800.0,10.4474,10.4981,10.4474,10.4909,419800.0
2011-08-19 15:50:00,14.47,14.5,14.43,14.44,856600.0,10.4836,10.5054,10.4547,10.4619,856600.0
2011-08-22 09:30:00,14.81,14.88,14.68,14.79,257000.0,10.73,10.7807,10.6358,10.7155,257000.0
2011-08-22 09:40:00,14.79,14.8,14.59,14.64,149600.0,10.7155,10.7227,10.5706,10.6068,149600.0
2011-08-22 09:50:00,14.64,14.72,14.57,14.72,383800.0,10.6068,10.6648,10.5561,10.6648,383800.0
2011-08-22 10:00:00,14.72,14.79,14.69,14.72,181000.0,10.6648,10.7155,10.643,10.6648,181000.0
2011-08-22 10:10:00,14.74,14.84,14.69,14.83,244400.0,10.6793,10.7517,10.643,10.7445,244400.0
2011-08-22 10:20:00,14.84,14.88,14.76,14.8,217400.0,10.7517,10.7807,10.6937,10.7227,217400.0
2011-08-22 10:30:00,14.8,14.85,14.78,14.8,70400.0,10.7227,10.7589,10.7082,10.7227,70400.0
2011-08-22 10:40:00,14.8,14.85,14.77,14.85,80800.0,10.7227,10.7589,10.701,10.7589,80800.0
2011-08-22 10:50:00,14.85,14.88,14.77,14.79,290200.0,10.7589,10.7807,10.701,10.7155,290200.0
2011-08-22 11:00:00,14.78,14.81,14.7,14.71,205000.0,10.7082,10.73,10.6503,10.6575,205000.0
2011-08-22 11:10:00,14.71,14.71,14.59,14.6,247200.0,10.6575,10.6575,10.5706,10.5778,247200.0
2011-08-22 11:20:00,14.59,14.65,14.54,14.65,86000.0,10.5706,10.614,10.5344,10.614,86000.0
2011-08-22 11:30:00,14.65,14.66,14.56,14.61,121000.0,10.614,10.6213,10.5488,10.5851,121000.0
2011-08-22 11:40:00,14.6,14.68,14.56,14.68,121200.0,10.5778,10.6358,10.5488,10.6358,121200.0
2011-08-22 11:50:00,14.69,14.69,14.56,14.6,79400.0,10.643,10.643,10.5488,10.5778,79400.0
2011-08-22 12:00:00,14.6,14.7,14.6,14.69,85200.0,10.5778,10.6503,10.5778,10.643,85200.0
2011-08-22 12:10:00,14.69,14.7,14.62,14.69,88200.0,10.643,10.6503,10.5923,10.643,88200.0
2011-08-22 12:20:00,14.7,14.73,14.61,14.61,102800.0,10.6503,10.672,10.5851,10.5851,102800.0
2011-08-22 12:30:00,14.62,14.66,14.6,14.63,100000.0,10.5923,10.6213,10.5778,10.5996,100000.0
2011-08-22 12:40:00,14.63,14.75,14.6,14.74,132400.0,10.5996,10.6865,10.5778,10.6793,132400.0
2011-08-22 12:50:00,14.74,14.77,14.67,14.77,82800.0,10.6793,10.701,10.6285,10.701,82800.0
2011-08-22 13:00:00,14.76,14.84,14.74,14.83,138600.0,10.6937,10.7517,10.6793,10.7445,138600.0
2011-08-22 13:10:00,14.83,14.84,14.75,14.78,101400.0,10.7445,10.7517,10.6865,10.7082,101400.0
2011-08-22 13:20:00,14.79,14.85,14.79,14.82,160400.0,10.7155,10.7589,10.7155,10.7372,160400.0
2011-08-22 13:30:00,14.81,14.86,14.81,14.86,220800.0,10.73,10.7662,10.73,10.7662,220800.0
2011-08-22 13:40:00,14.86,14.89,14.8,14.81,137800.0,10.7662,10.7879,10.7227,10.73,137800.0
2011-08-22 13:50:00,14.81,14.81,14.74,14.8,145800.0,10.73,10.73,10.6793,10.7227,145800.0
2011-08-22 14:00:00,14.79,14.86,14.77,14.81,113400.0,10.7155,10.7662,10.701,10.73,113400.0
2011-08-22 14:10:00,14.82,14.89,14.81,14.87,182200.0,10.7372,10.7879,10.73,10.7734,182200.0
2011-08-22 14:20:00,14.87,14.9,14.85,14.86,121400.0,10.7734,10.7952,10.7589,10.7662,121400.0
2011-08-22 14:30:00,14.86,14.88,14.85,14.86,173600.0,10.7662,10.7807,10.7589,10.7662,173600.0
2011-08-22 14:40:00,14.86,14.95,14.86,14.92,240600.0,10.7662,10.8314,10.7662,10.8097,240600.0
2011-08-22 14:50:00,14.92,14.92,14.87,14.89,298600.0,10.8097,10.8097,10.7734,10.7879,298600.0
2011-08-22 15:00:00,14.9,15.02,14.88,15.02,461800.0,10.7952,10.8821,10.7807,10.8821,461800.0
2011-08-22 15:10:00,15.02,15.04,14.98,14.98,279400.0,10.8821,10.8966,10.8531,10.8531,279400.0
2011-08-22 15:20:00,14.98,15.01,14.95,15.0,231200.0,10.8531,10.8749,10.8314,10.8676,231200.0
2011-08-22 15:30:00,14.99,15.06,14.93,15.02,446200.0,10.8604,10.9111,10.8169,10.8821,446200.0
2011-08-22 15:40:00,15.02,15.07,14.99,14.99,309600.0,10.8821,10.9183,10.8604,10.8604,309600.0
2011-08-22 15:50:00,14.99,15.03,14.96,15.01,728600.0,10.8604,10.8894,10.8386,10.8749,728600.0
2011-08-23 09:30:00,14.88,14.91,13.95,14.34,1089800.0,10.7807,10.8024,10.1069,10.3894,1089800.0
2011-08-23 09:40:00,14.35,14.53,14.22,14.4,1036800.0,10.3967,10.5271,10.3025,10.4329,1036800.0
2011-08-23 09:50:00,14.4,14.45,14.2,14.28,646000.0,10.4329,10.4691,10.288,10.346,646000.0
2011-08-23 10:00:00,14.28,14.45,14.26,14.41,498800.0,10.346,10.4691,10.3315,10.4402,498800.0
2011-08-23 10:10:00,14.41,14.44,14.33,14.36,363800.0,10.4402,10.4619,10.3822,10.4039,363800.0
2011-08-23 10:20:00,14.35,14.4,14.35,14.38,332200.0,10.3967,10.4329,10.3967,10.4184,332200.0
2011-08-23 10:30:00,14.38,14.52,14.37,14.49,885200.0,10.4184,10.5199,10.4112,10.4981,885200.0
2011-08-23 10:40:00,14.49,14.59,14.43,14.54,497000.0,10.4981,10.5706,10.4547,10.5344,497000.0
2011-08-23 10:50:00,14.54,14.56,14.5,14.53,341800.0,10.5344,10.5488,10.5054,10.5271,341800.0
2011-08-23 11:00:00,14.53,14.56,14.52,14.52,645200.0,10.5271,10.5488,10.5199,10.5199,645200.0
2011-08-23 11:10:00,14.53,14.56,14.51,14.53,290600.0,10.5271,10.5488,10.5126,10.5271,290600.0
2011-08-23 11:20:00,14.53,14.57,14.53,14.55,146000.0,10.5271,10.5561,10.5271,10.5416,146000.0
2011-08-23 11:30:00,14.56,14.58,14.53,14.55,151200.0,10.5488,10.5633,10.5271,10.5416,151200.0
2011-08-23 11:40:00,14.55,14.63,14.53,14.57,179800.0,10.5416,10.5996,10.5271,10.5561,179800.0
2011-08-23 11:50:00,14.58,14.69,14.58,14.66,123400.0,10.5633,10.643,10.5633,10.6213,123400.0
2011-08-23 12:00:00,14.66,14.74,14.66,14.74,83800.0,10.6213,10.6793,10.6213,10.6793,83800.0
2011-08-23 12:10:00,14.74,14.74,14.63,14.67,294000.0,10.6793,10.6793,10.5996,10.6285,294000.0
2011-08-23 12:20:00,14.67,14.7,14.58,14.6,151000.0,10.6285,10.6503,10.5633,10.5778,151000.0
2011-08-23 12:30:00,14.6,14.63,14.55,14.56,95600.0,10.5778,10.5996,10.5416,10.5488,95600.0
2011-08-23 12:40:00,14.56,14.6,14.54,14.54,173600.0,10.5488,10.5778,10.5344,10.5344,173600.0
2011-08-23 12:50:00,14.55,14.64,14.55,14.63,87800.0,10.5416,10.6068,10.5416,10.5996,87800.0
2011-08-23 13:00:00,14.63,14.67,14.63,14.63,41000.0,10.5996,10.6285,10.5996,10.5996,41000.0
2011-08-23 13:10:00,14.63,14.63,14.56,14.56,89000.0,10.5996,10.5996,10.5488,10.5488,89000.0
2011-08-23 13:20:00,14.56,14.59,14.54,14.55,121200.0,10.5488,10.5706,10.5344,10.5416,121200.0
2011-08-23 13:30:00,14.55,14.59,14.54,14.58,229600.0,10.5416,10.5706,10.5344,10.5633,229600.0
2011-08-23 13:40:00,14.58,14.66,14.56,14.64,69600.0,10.5633,10.6213,10.5488,10.6068,69600.0
2011-08-23 13:50:00,14.64,14.65,14.5,14.54,300800.0,10.6068,10.614,10.5054,10.5344,300800.0
2011-08-23 14:00:00,14.55,14.63,14.52,14.56,584800.0,10.5416,10.5996,10.5199,10.5488,584800.0
2011-08-23 14:10:00,14.56,14.6,14.54,14.57,113600.0,10.5488,10.5778,10.5344,10.5561,113600.0
2011-08-23 14:20:00,14.56,14.56,14.43,14.53,276400.0,10.5488,10.5488,10.4547,10.5271,276400.0
2011-08-23 14:30:00,14.53,14.57,14.5,14.52,140800.0,10.5271,10.5561,10.5054,10.5199,140800.0
2011-08-23 14:40:00,14.51,14.55,14.5,14.54,121000.0,10.5126,10.5416,10.5054,10.5344,121000.0
2011-08-23 14:50:00,14.55,14.62,14.55,14.62,97200.0,10.5416,10.5923,10.5416,10.5923,97200.0
2011-08-23 15:00:00,14.62,14.72,14.6,14.72,170800.0,10.5923,10.6648,10.5778,10.6648,170800.0
2011-08-23 15:10:00,14.72,14.77,14.68,14.7,139200.0,10.6648,10.701,10.6358,10.6503,139200.0
2011-08-23 15:20:00,14.7,14.74,14.66,14.67,373200.0,10.6503,10.6793,10.6213,10.6285,373200.0
2011-08-23 15:30:00,14.68,14.71,14.66,14.7,523800.0,10.6358,10.6575,10.6213,10.6503,523800.0
2011-08-23 15:40:00,14.7,14.72,14.65,14.7,529400.0,10.6503,10.6648,10.614,10.6503,529400.0
2011-08-23 15:50:00,14.7,14.72,14.64,14.71,1028200.0,10.6503,10.6648,10.6068,10.6575,1028200.0
2011-08-24 09:30:00,14.65,14.72,14.47,14.5,104000.0,10.614,10.6648,10.4836,10.5054,104000.0
2011-08-24 09:40:00,14.48,14.76,14.46,14.71,118600.0,10.4909,10.6937,10.4764,10.6575,118600.0
2011-08-24 09:50:00,14.71,14.79,14.64,14.78,70600.0,10.6575,10.7155,10.6068,10.7082,70600.0
2011-08-24 10:00:00,14.78,14.92,14.76,14.91,118400.0,10.7082,10.8097,10.6937,10.8024,118400.0
2011-08-24 10:10:00,14.92,14.92,14.86,14.88,192400.0,10.8097,10.8097,10.7662,10.7807,192400.0
2011-08-24 10:20:00,14.88,14.88,14.79,14.79,134000.0,10.7807,10.7807,10.7155,10.7155,134000.0
2011-08-24 10:30:00,14.79,14.8,14.67,14.73,83600.0,10.7155,10.7227,10.6285,10.672,83600.0
2011-08-24 10:40:00,14.72,14.74,14.56,14.62,126400.0,10.6648,10.6793,10.5488,10.5923,126400.0
2011-08-24 10:50:00,14.62,14.67,14.6,14.6,57800.0,10.5923,10.6285,10.5778,10.5778,57800.0
2011-08-24 11:00:00,14.6,14.65,14.59,14.63,187400.0,10.5778,10.614,10.5706,10.5996,187400.0
2011-08-24 11:10:00,14.63,14.69,14.63,14.69,296600.0,10.5996,10.643,10.5996,10.643,296600.0
2011-08-24 11:20:00,14.69,14.71,14.67,14.67,83800.0,10.643,10.6575,10.6285,10.6285,83800.0
2011-08-24 11:30:00,14.67,14.7,14.66,14.67,141800.0,10.6285,10.6503,10.6213,10.6285,141800.0
2011-08-24 11:40:00,14.67,14.69,14.65,14.69,237200.0,10.6285,10.643,10.614,10.643,237200.0
2011-08-24 11:50:00,14.69,14.71,14.66,14.68,95600.0,10.643,10.6575,10.6213,10.6358,95600.0
2011-08-24 12:00:00,14.67,14.69,14.66,14.68,229800.0,10.6285,10.643,10.6213,10.6358,229800.0
2011-08-24 12:10:00,14.68,14.7,14.67,14.69,101400.0,10.6358,10.6503,10.6285,10.643,101400.0
2011-08-24 12:20:00,14.69,14.79,14.69,14.77,342600.0,10.643,10.7155,10.643,10.701,342600.0
2011-08-24 12:30:00,14.77,14.83,14.77,14.77,152200.0,10.701,10.7445,10.701,10.701,152200.0
2011-08-24 12:40:00,14.76,14.8,14.74,14.74,124600.0,10.6937,10.7227,10.6793,10.6793,124600.0
2011-08-24 12:50:00,14.74,14.88,14.74,14.88,85000.0,10.6793,10.7807,10.6793,10.7807,85000.0
2011-08-24 13:00:00,14.88,14.89,14.84,14.88,61600.0,10.7807,10.7879,10.7517,10.7807,61600.0
2011-08-24 13:10:00,14.88,15.0,14.87,14.99,254000.0,10.7807,10.8676,10.7734,10.8604,254000.0
2011-08-24 13:20:00,15.0,15.15,15.0,15.13,374600.0,10.8676,10.9763,10.8676,10.9618,374600.0
2011-08-24 13:30:00,15.13,15.21,15.13,15.16,391800.0,10.9618,11.0198,10.9618,10.9835,391800.0
2011-08-24 13:40:00,15.16,15.16,15.06,15.11,143000.0,10.9835,10.9835,10.9111,10.9473,143000.0
2011-08-24 13:50:00,15.11,15.19,15.06,15.19,79400.0,10.9473,11.0053,10.9111,11.0053,79400.0
2011-08-24 14:00:00,15.18,15.18,15.05,15.09,103000.0,10.998,10.998,10.9039,10.9328,103000.0
2011-08-24 14:10:00,15.09,15.19,15.09,15.19,240600.0,10.9328,11.0053,10.9328,11.0053,240600.0
2011-08-24 14:20:00,15.18,15.36,15.15,15.31,580200.0,10.998,11.1284,10.9763,11.0922,580200.0
2011-08-24 14:30:00,15.31,15.47,15.28,15.45,394200.0,11.0922,11.2081,11.0705,11.1937,394200.0
2011-08-24 14:40:00,15.45,15.55,15.34,15.37,311000.0,11.1937,11.2661,11.114,11.1357,311000.0
2011-08-24 14:50:00,15.37,15.37,15.2,15.24,444800.0,11.1357,11.1357,11.0125,11.0415,444800.0
2011-08-24 15:00:00,15.24,15.26,15.18,15.2,370600.0,11.0415,11.056,10.998,11.0125,370600.0
2011-08-24 15:10:00,15.2,15.29,15.15,15.29,285600.0,11.0125,11.0777,10.9763,11.0777,285600.0
2011-08-24 15:20:00,15.29,15.3,15.22,15.22,265400.0,11.0777,11.085,11.027,11.027,265400.0
2011-08-24 15:30:00,15.23,15.32,15.23,15.29,294800.0,11.0343,11.0995,11.0343,11.0777,294800.0
2011-08-24 15:40:00,15.29,15.31,15.26,15.29,276200.0,11.0777,11.0922,11.056,11.0777,276200.0
2011-08-24 15:50:00,15.29,15.33,15.29,15.31,361800.0,11.0777,11.1067,11.0777,11.0922,361800.0
2011-08-25 09:30:00,15.42,15.61,15.38,15.6,154400.0,11.1719,11.3096,11.1429,11.3023,154400.0
2011-08-25 09:40:00,15.61,15.65,15.5,15.52,273400.0,11.3096,11.3386,11.2299,11.2444,273400.0
2011-08-25 09:50:00,15.52,15.56,15.46,15.49,267400.0,11.2444,11.2733,11.2009,11.2226,267400.0
2011-08-25 10:00:00,15.49,15.56,15.45,15.55,604000.0,11.2226,11.2733,11.1937,11.2661,604000.0
2011-08-25 10:10:00,15.55,15.56,15.46,15.52,695400.0,11.2661,11.2733,11.2009,11.2444,695400.0
2011-08-25 10:20:00,15.51,15.53,15.47,15.5,650800.0,11.2371,11.2516,11.2081,11.2299,650800.0
2011-08-25 10:30:00,15.49,15.54,15.48,15.49,332200.0,11.2226,11.2589,11.2154,11.2226,332200.0
2011-08-25 10:40:00,15.49,15.53,15.49,15.51,326800.0,11.2226,11.2516,11.2226,11.2371,326800.0
2011-08-25 10:50:00,15.51,15.53,15.49,15.52,229400.0,11.2371,11.2516,11.2226,11.2444,229400.0
2011-08-25 11:00:00,15.52,15.68,15.52,15.65,214800.0,11.2444,11.3603,11.2444,11.3386,214800.0
2011-08-25 11:10:00,15.66,15.81,15.62,15.8,250000.0,11.3458,11.4545,11.3168,11.4472,250000.0
2011-08-25 11:20:00,15.8,15.88,15.73,15.75,611400.0,11.4472,11.5052,11.3965,11.411,611400.0
2011-08-25 11:30:00,15.76,15.76,15.67,15.71,146600.0,11.4183,11.4183,11.353,11.382,146600.0
2011-08-25 11:40:00,15.71,15.73,15.67,15.72,147000.0,11.382,11.3965,11.353,11.3893,147000.0
2011-08-25 11:50:00,15.72,15.74,15.71,15.72,108800.0,11.3893,11.4038,11.382,11.3893,108800.0
2011-08-25 12:00:00,15.72,15.78,15.69,15.7,126400.0,11.3893,11.4327,11.3675,11.3748,126400.0
2011-08-25 12:10:00,15.7,15.72,15.61,15.61,89600.0,11.3748,11.3893,11.3096,11.3096,89600.0
2011-08-25 12:20:00,15.61,15.61,15.56,15.58,31800.0,11.3096,11.3096,11.2733,11.2878,31800.0
2011-08-25 12:30:00,15.58,15.61,15.54,15.56,100800.0,11.2878,11.3096,11.2589,11.2733,100800.0
2011-08-25 12:40:00,15.56,15.56,15.5,15.52,49800.0,11.2733,11.2733,11.2299,11.2444,49800.0
2011-08-25 12:50:00,15.52,15.54,15.49,15.54,75600.0,11.2444,11.2589,11.2226,11.2589,75600.0
2011-08-25 13:00:00,15.54,15.59,15.52,15.54,40400.0,11.2589,11.2951,11.2444,11.2589,40400.0
2011-08-25 13:10:00,15.54,15.58,15.52,15.57,56400.0,11.2589,11.2878,11.2444,11.2806,56400.0
2011-08-25 13:20:00,15.57,15.67,15.57,15.67,70000.0,11.2806,11.353,11.2806,11.353,70000.0
2011-08-25 13:30:00,15.67,15.69,15.62,15.66,75000.0,11.353,11.3675,11.3168,11.3458,75000.0
2011-08-25 13:40:00,15.67,15.67,15.6,15.62,61800.0,11.353,11.353,11.3023,11.3168,61800.0
2011-08-25 13:50:00,15.61,15.66,15.61,15.65,83800.0,11.3096,11.3458,11.3096,11.3386,83800.0
2011-08-25 14:00:00,15.65,15.67,15.62,15.65,169400.0,11.3386,11.353,11.3168,11.3386,169400.0
2011-08-25 14:10:00,15.65,15.8,15.65,15.8,171800.0,11.3386,11.4472,11.3386,11.4472,171800.0
2011-08-25 14:20:00,15.8,15.8,15.71,15.73,68800.0,11.4472,11.4472,11.382,11.3965,68800.0
2011-08-25 14:30:00,15.72,15.74,15.68,15.7,72600.0,11.3893,11.4038,11.3603,11.3748,72600.0
2011-08-25 14:40:00,15.7,15.7,15.62,15.63,51000.0,11.3748,11.3748,11.3168,11.3241,51000.0
2011-08-25 14:50:00,15.63,15.63,15.58,15.59,152800.0,11.3241,11.3241,11.2878,11.2951,152800.0
2011-08-25 15:00:00,15.59,15.62,15.58,15.6,100400.0,11.2951,11.3168,11.2878,11.3023,100400.0
2011-08-25 15:10:00,15.6,15.65,15.57,15.64,111600.0,11.3023,11.3386,11.2806,11.3313,111600.0
2011-08-25 15:20:00,15.65,15.7,15.61,15.61,106400.0,11.3386,11.3748,11.3096,11.3096,106400.0
2011-08-25 15:30:00,15.6,15.62,15.52,15.56,188800.0,11.3023,11.3168,11.2444,11.2733,188800.0
2011-08-25 15:40:00,15.56,15.62,15.54,15.61,334200.0,11.2733,11.3168,11.2589,11.3096,334200.0
2011-08-25 15:50:00,15.61,15.63,15.56,15.6,450800.0,11.3096,11.3241,11.2733,11.3023,450800.0
2011-08-26 09:30:00,15.46,15.61,15.45,15.59,96600.0,11.2009,11.3096,11.1937,11.2951,96600.0
2011-08-26 09:40:00,15.56,15.62,15.46,15.53,249200.0,11.2733,11.3168,11.2009,11.2516,249200.0
2011-08-26 09:50:00,15.54,15.67,15.49,15.64,180800.0,11.2589,11.353,11.2226,11.3313,180800.0
2011-08-26 10:00:00,15.65,15.66,15.48,15.53,201200.0,11.3386,11.3458,11.2154,11.2516,201200.0
2011-08-26 10:10:00,15.54,15.63,15.49,15.62,102200.0,11.2589,11.3241,11.2226,11.3168,102200.0
2011-08-26 10:20:00,15.61,15.85,15.6,15.74,154400.0,11.3096,11.4835,11.3023,11.4038,154400.0
2011-08-26 10:30:00,15.75,15.81,15.67,15.72,103400.0,11.411,11.4545,11.353,11.3893,103400.0
2011-08-26 10:40:00,15.72,15.94,15.7,15.88,167000.0,11.3893,11.5487,11.3748,11.5052,167000.0
2011-08-26 10:50:00,15.88,15.88,15.81,15.86,400600.0,11.5052,11.5052,11.4545,11.4907,400600.0
2011-08-26 11:00:00,15.85,15.99,15.84,15.99,124800.0,11.4835,11.5849,11.4762,11.5849,124800.0
2011-08-26 11:10:00,15.98,16.18,15.97,16.06,184400.0,11.5776,11.7225,11.5704,11.6356,184400.0
2011-08-26 11:20:00,16.07,16.11,16.02,16.03,107000.0,11.6428,11.6718,11.6066,11.6139,107000.0
2011-08-26 11:30:00,16.04,16.12,16.04,16.09,81200.0,11.6211,11.6791,11.6211,11.6573,81200.0
2011-08-26 11:40:00,16.07,16.12,16.03,16.08,78600.0,11.6428,11.6791,11.6139,11.6501,78600.0
2011-08-26 11:50:00,16.09,16.15,16.07,16.14,82000.0,11.6573,11.7008,11.6428,11.6936,82000.0
2011-08-26 12:00:00,16.14,16.25,16.14,16.24,95200.0,11.6936,11.7733,11.6936,11.766,95200.0
2011-08-26 12:10:00,16.24,16.31,16.23,16.27,105000.0,11.766,11.8167,11.7588,11.7878,105000.0
2011-08-26 12:20:00,16.27,16.36,16.24,16.34,81600.0,11.7878,11.853,11.766,11.8385,81600.0
2011-08-26 12:30:00,16.34,16.36,16.32,16.35,172600.0,11.8385,11.853,11.824,11.8457,172600.0
2011-08-26 12:40:00,16.36,16.36,16.23,16.23,109400.0,11.853,11.853,11.7588,11.7588,109400.0
2011-08-26 12:50:00,16.23,16.27,16.21,16.25,59800.0,11.7588,11.7878,11.7443,11.7733,59800.0
2011-08-26 13:00:00,16.25,16.3,16.22,16.26,63000.0,11.7733,11.8095,11.7515,11.7805,63000.0
2011-08-26 13:10:00,16.27,16.31,16.25,16.28,30000.0,11.7878,11.8167,11.7733,11.795,30000.0
2011-08-26 13:20:00,16.27,16.33,16.25,16.33,29000.0,11.7878,11.8312,11.7733,11.8312,29000.0
2011-08-26 13:30:00,16.33,16.38,16.32,16.33,64400.0,11.8312,11.8674,11.824,11.8312,64400.0
2011-08-26 13:40:00,16.33,16.41,16.33,16.41,125800.0,11.8312,11.8892,11.8312,11.8892,125800.0
2011-08-26 13:50:00,16.41,16.42,16.35,16.38,84200.0,11.8892,11.8964,11.8457,11.8674,84200.0
2011-08-26 14:00:00,16.38,16.42,16.36,16.38,93200.0,11.8674,11.8964,11.853,11.8674,93200.0
2011-08-26 14:10:00,16.38,16.38,16.32,16.35,102600.0,11.8674,11.8674,11.824,11.8457,102600.0
2011-08-26 14:20:00,16.35,16.36,16.34,16.35,134600.0,11.8457,11.853,11.8385,11.8457,134600.0
2011-08-26 14:30:00,16.35,16.36,16.31,16.34,155200.0,11.8457,11.853,11.8167,11.8385,155200.0
2011-08-26 14:40:00,16.34,16.43,16.33,16.42,145200.0,11.8385,11.9037,11.8312,11.8964,145200.0
2011-08-26 14:50:00,16.42,16.44,16.42,16.42,136400.0,11.8964,11.9109,11.8964,11.8964,136400.0
2011-08-26 15:00:00,16.43,16.43,16.32,16.33,300800.0,11.9037,11.9037,11.824,11.8312,300800.0
2011-08-26 15:10:00,16.32,16.34,16.31,16.33,256800.0,11.824,11.8385,11.8167,11.8312,256800.0
2011-08-26 15:20:00,16.33,16.33,16.25,16.27,83600.0,11.8312,11.8312,11.7733,11.7878,83600.0
2011-08-26 15:30:00,16.27,16.3,16.25,16.29,112800.0,11.7878,11.8095,11.7733,11.8022,112800.0
2011-08-26 15:40:00,16.29,16.37,16.29,16.37,174600.0,11.8022,11.8602,11.8022,11.8602,174600.0
2011-08-26 15:50:00,16.36,16.38,16.33,16.38,252400.0,11.853,11.8674,11.8312,11.8674,252400.0
2011-08-29 09:30:00,16.56,16.7,16.56,16.64,75600.0,11.9979,12.0993,11.9979,12.0558,75600.0
2011-08-29 09:40:00,16.64,16.71,16.57,16.7,80000.0,12.0558,12.1065,12.0051,12.0993,80000.0
2011-08-29 09:50:00,16.7,16.78,16.67,16.77,93200.0,12.0993,12.1572,12.0776,12.15,93200.0
2011-08-29 10:00:00,16.75,16.78,16.58,16.62,95200.0,12.1355,12.1572,12.0123,12.0413,95200.0
2011-08-29 10:10:00,16.62,16.68,16.6,16.68,39400.0,12.0413,12.0848,12.0268,12.0848,39400.0
2011-08-29 10:20:00,16.67,16.74,16.67,16.68,66800.0,12.0776,12.1283,12.0776,12.0848,66800.0
2011-08-29 10:30:00,16.69,16.75,16.67,16.73,51000.0,12.092,12.1355,12.0776,12.121,51000.0
2011-08-29 10:40:00,16.73,16.75,16.68,16.68,76200.0,12.121,12.1355,12.0848,12.0848,76200.0
2011-08-29 10:50:00,16.67,16.71,16.64,16.66,78200.0,12.0776,12.1065,12.0558,12.0703,78200.0
2011-08-29 11:00:00,16.66,16.66,16.6,16.64,88600.0,12.0703,12.0703,12.0268,12.0558,88600.0
2011-08-29 11:10:00,16.64,16.68,16.64,16.68,61400.0,12.0558,12.0848,12.0558,12.0848,61400.0
2011-08-29 11:20:00,16.68,16.7,16.67,16.7,52000.0,12.0848,12.0993,12.0776,12.0993,52000.0
2011-08-29 11:30:00,16.7,16.72,16.68,16.72,54600.0,12.0993,12.1138,12.0848,12.1138,54600.0
2011-08-29 11:40:00,16.72,16.73,16.71,16.73,59600.0,12.1138,12.121,12.1065,12.121,59600.0
2011-08-29 11:50:00,16.73,16.77,16.72,16.76,53200.0,12.121,12.15,12.1138,12.1428,53200.0
2011-08-29 12:00:00,16.75,16.82,16.75,16.81,64400.0,12.1355,12.1862,12.1355,12.179,64400.0
2011-08-29 12:10:00,16.81,16.81,16.78,16.8,35400.0,12.179,12.179,12.1572,12.1717,35400.0
2011-08-29 12:20:00,16.81,16.83,16.8,16.82,47400.0,12.179,12.1935,12.1717,12.1862,47400.0
2011-08-29 12:30:00,16.82,16.83,16.75,16.76,38600.0,12.1862,12.1935,12.1355,12.1428,38600.0
2011-08-29 12:40:00,16.76,16.8,16.76,16.78,58800.0,12.1428,12.1717,12.1428,12.1572,58800.0
2011-08-29 12:50:00,16.78,16.79,16.77,16.77,56800.0,12.1572,12.1645,12.15,12.15,56800.0
2011-08-29 13:00:00,16.77,16.78,16.75,16.77,16800.0,12.15,12.1572,12.1355,12.15,16800.0
2011-08-29 13:10:00,16.77,16.79,16.77,16.78,36200.0,12.15,12.1645,12.15,12.1572,36200.0
2011-08-29 13:20:00,16.78,16.78,16.76,16.78,51600.0,12.1572,12.1572,12.1428,12.1572,51600.0
2011-08-29 13:30:00,16.78,16.78,16.76,16.77,129200.0,12.1572,12.1572,12.1428,12.15,129200.0
2011-08-29 13:40:00,16.77,16.78,16.74,16.75,60800.0,12.15,12.1572,12.1283,12.1355,60800.0
2011-08-29 13:50:00,16.75,16.77,16.74,16.76,55800.0,12.1355,12.15,12.1283,12.1428,55800.0
2011-08-29 14:00:00,16.75,16.77,16.75,16.76,54400.0,12.1355,12.15,12.1355,12.1428,54400.0
2011-08-29 14:10:00,16.77,16.78,16.73,16.73,86400.0,12.15,12.1572,12.121,12.121,86400.0
2011-08-29 14:20:00,16.74,16.75,16.73,16.74,45400.0,12.1283,12.1355,12.121,12.1283,45400.0
2011-08-29 14:30:00,16.75,16.75,16.72,16.75,43400.0,12.1355,12.1355,12.1138,12.1355,43400.0
2011-08-29 14:40:00,16.75,16.75,16.74,16.75,47000.0,12.1355,12.1355,12.1283,12.1355,47000.0
2011-08-29 14:50:00,16.75,16.77,16.74,16.75,97600.0,12.1355,12.15,12.1283,12.1355,97600.0
2011-08-29 15:00:00,16.75,16.79,16.75,16.78,51400.0,12.1355,12.1645,12.1355,12.1572,51400.0
2011-08-29 15:10:00,16.78,16.79,16.75,16.75,116000.0,12.1572,12.1645,12.1355,12.1355,116000.0
2011-08-29 15:20:00,16.75,16.81,16.75,16.8,82600.0,12.1355,12.179,12.1355,12.1717,82600.0
2011-08-29 15:30:00,16.8,16.81,16.79,16.8,200200.0,12.1717,12.179,12.1645,12.1717,200200.0
2011-08-29 15:40:00,16.81,16.82,16.8,16.8,239200.0,12.179,12.1862,12.1717,12.1717,239200.0
2011-08-29 15:50:00,16.81,16.84,16.8,16.83,256600.0,12.179,12.2007,12.1717,12.1935,256600.0
2011-08-30 09:30:00,16.72,16.79,16.68,16.74,51400.0,12.1138,12.1645,12.0848,12.1283,51400.0
2011-08-30 09:40:00,16.74,16.75,16.68,16.72,40200.0,12.1283,12.1355,12.0848,12.1138,40200.0
2011-08-30 09:50:00,16.72,16.77,16.65,16.7,102000.0,12.1138,12.15,12.0631,12.0993,102000.0
2011-08-30 10:00:00,16.68,16.68,16.5,16.58,153000.0,12.0848,12.0848,11.9544,12.0123,153000.0
2011-08-30 10:10:00,16.58,16.61,16.54,16.55,90600.0,12.0123,12.0341,11.9834,11.9906,90600.0
2011-08-30 10:20:00,16.55,16.63,16.53,16.63,48200.0,11.9906,12.0486,11.9761,12.0486,48200.0
2011-08-30 10:30:00,16.63,16.72,16.61,16.7,70800.0,12.0486,12.1138,12.0341,12.0993,70800.0
2011-08-30 10:40:00,16.7,16.7,16.63,16.64,57200.0,12.0993,12.0993,12.0486,12.0558,57200.0
2011-08-30 10:50:00,16.65,16.72,16.64,16.7,48200.0,12.0631,12.1138,12.0558,12.0993,48200.0
2011-08-30 11:00:00,16.7,16.77,16.68,16.75,39000.0,12.0993,12.15,12.0848,12.1355,39000.0
2011-08-30 11:10:00,16.74,16.76,16.71,16.72,36800.0,12.1283,12.1428,12.1065,12.1138,36800.0
2011-08-30 11:20:00,16.72,16.84,16.72,16.8,53800.0,12.1138,12.2007,12.1138,12.1717,53800.0
2011-08-30 11:30:00,16.8,16.9,16.8,16.88,55200.0,12.1717,12.2442,12.1717,12.2297,55200.0
2011-08-30 11:40:00,16.88,16.89,16.85,16.86,51000.0,12.2297,12.2369,12.208,12.2152,51000.0
2011-08-30 11:50:00,16.85,16.88,16.85,16.86,27000.0,12.208,12.2297,12.208,12.2152,27000.0
2011-08-30 12:00:00,16.86,16.87,16.81,16.81,40200.0,12.2152,12.2225,12.179,12.179,40200.0
2011-08-30 12:10:00,16.81,16.83,16.78,16.82,28200.0,12.179,12.1935,12.1572,12.1862,28200.0
2011-08-30 12:20:00,16.82,16.86,16.8,16.81,42000.0,12.1862,12.2152,12.1717,12.179,42000.0
2011-08-30 12:30:00,16.8,16.82,16.78,16.8,19200.0,12.1717,12.1862,12.1572,12.1717,19200.0
2011-08-30 12:40:00,16.8,16.8,16.64,16.66,48200.0,12.1717,12.1717,12.0558,12.0703,48200.0
2011-08-30 12:50:00,16.67,16.68,16.62,16.64,32200.0,12.0776,12.0848,12.0413,12.0558,32200.0
2011-08-30 13:00:00,16.64,16.64,16.6,16.62,45800.0,12.0558,12.0558,12.0268,12.0413,45800.0
2011-08-30 13:10:00,16.61,16.64,16.59,16.61,81400.0,12.0341,12.0558,12.0196,12.0341,81400.0
2011-08-30 13:20:00,16.61,16.64,16.61,16.61,55400.0,12.0341,12.0558,12.0341,12.0341,55400.0
2011-08-30 13:30:00,16.61,16.61,16.57,16.6,41000.0,12.0341,12.0341,12.0051,12.0268,41000.0
2011-08-30 13:40:00,16.6,16.64,16.59,16.62,62800.0,12.0268,12.0558,12.0196,12.0413,62800.0
2011-08-30 13:50:00,16.62,16.65,16.6,16.61,78200.0,12.0413,12.0631,12.0268,12.0341,78200.0
2011-08-30 14:00:00,16.61,16.66,16.58,16.63,88800.0,12.0341,12.0703,12.0123,12.0486,88800.0
2011-08-30 14:10:00,16.63,16.64,16.6,16.62,161400.0,12.0486,12.0558,12.0268,12.0413,161400.0
2011-08-30 14:20:00,16.62,16.63,16.6,16.63,78200.0,12.0413,12.0486,12.0268,12.0486,78200.0
2011-08-30 14:30:00,16.63,16.64,16.6,16.63,148000.0,12.0486,12.0558,12.0268,12.0486,148000.0
2011-08-30 14:40:00,16.63,16.63,16.61,16.61,109600.0,12.0486,12.0486,12.0341,12.0341,109600.0
2011-08-30 14:50:00,16.62,16.63,16.58,16.63,167600.0,12.0413,12.0486,12.0123,12.0486,167600.0
2011-08-30 15:00:00,16.63,16.65,16.61,16.65,108400.0,12.0486,12.0631,12.0341,12.0631,108400.0
2011-08-30 15:10:00,16.65,16.65,16.64,16.65,130200.0,12.0631,12.0631,12.0558,12.0631,130200.0
2011-08-30 15:20:00,16.65,16.68,16.64,16.68,145200.0,12.0631,12.0848,12.0558,12.0848,145200.0
2011-08-30 15:30:00,16.68,16.75,16.68,16.73,136600.0,12.0848,12.1355,12.0848,12.121,136600.0
2011-08-30 15:40:00,16.73,16.74,16.72,16.73,129000.0,12.121,12.1283,12.1138,12.121,129000.0
2011-08-30 15:50:00,16.72,16.73,16.66,16.67,187600.0,12.1138,12.121,12.0703,12.0776,187600.0
2011-08-31 09:30:00,16.73,16.83,16.66,16.71,140200.0,12.121,12.1935,12.0703,12.1065,140200.0
2011-08-31 09:40:00,16.71,16.74,16.64,16.67,128200.0,12.1065,12.1283,12.0558,12.0776,128200.0
2011-08-31 09:50:00,16.67,16.68,16.6,16.61,65800.0,12.0776,12.0848,12.0268,12.0341,65800.0
2011-08-31 10:00:00,16.63,16.68,16.63,16.67,73400.0,12.0486,12.0848,12.0486,12.0776,73400.0
2011-08-31 10:10:00,16.67,16.75,16.67,16.75,97200.0,12.0776,12.1355,12.0776,12.1355,97200.0
2011-08-31 10:20:00,16.75,16.78,16.74,16.78,115400.0,12.1355,12.1572,12.1283,12.1572,115400.0
2011-08-31 10:30:00,16.78,16.78,16.75,16.76,65000.0,12.1572,12.1572,12.1355,12.1428,65000.0
2011-08-31 10:40:00,16.77,16.77,16.71,16.71,51000.0,12.15,12.15,12.1065,12.1065,51000.0
2011-08-31 10:50:00,16.71,16.75,16.68,16.7,35000.0,12.1065,12.1355,12.0848,12.0993,35000.0
2011-08-31 11:00:00,16.7,16.7,16.64,16.65,54600.0,12.0993,12.0993,12.0558,12.0631,54600.0
2011-08-31 11:10:00,16.65,16.73,16.65,16.67,57200.0,12.0631,12.121,12.0631,12.0776,57200.0
2011-08-31 11:20:00,16.67,16.67,16.58,16.6,76800.0,12.0776,12.0776,12.0123,12.0268,76800.0
2011-08-31 11:30:00,16.6,16.61,16.56,16.6,65600.0,12.0268,12.0341,11.9979,12.0268,65600.0
2011-08-31 11:40:00,16.61,16.65,16.61,16.61,55200.0,12.0341,12.0631,12.0341,12.0341,55200.0
2011-08-31 11:50:00,16.62,16.63,16.53,16.53,48600.0,12.0413,12.0486,11.9761,11.9761,48600.0
2011-08-31 12:00:00,16.53,16.63,16.53,16.63,45800.0,11.9761,12.0486,11.9761,12.0486,45800.0
2011-08-31 12:10:00,16.63,16.65,16.61,16.63,37600.0,12.0486,12.0631,12.0341,12.0486,37600.0
2011-08-31 12:20:00,16.64,16.68,16.64,16.67,33200.0,12.0558,12.0848,12.0558,12.0776,33200.0
2011-08-31 12:30:00,16.67,16.69,16.66,16.66,42400.0,12.0776,12.092,12.0703,12.0703,42400.0
2011-08-31 12:40:00,16.66,16.68,16.64,16.65,29400.0,12.0703,12.0848,12.0558,12.0631,29400.0
2011-08-31 12:50:00,16.66,16.7,16.65,16.69,50200.0,12.0703,12.0993,12.0631,12.092,50200.0
2011-08-31 13:00:00,16.69,16.7,16.65,16.66,52400.0,12.092,12.0993,12.0631,12.0703,52400.0
2011-08-31 13:10:00,16.66,16.69,16.66,16.67,31400.0,12.0703,12.092,12.0703,12.0776,31400.0
2011-08-31 13:20:00,16.68,16.69,16.64,16.66,34400.0,12.0848,12.092,12.0558,12.0703,34400.0
2011-08-31 13:30:00,16.67,16.68,16.64,16.67,44200.0,12.0776,12.0848,12.0558,12.0776,44200.0
2011-08-31 13:40:00,16.67,16.69,16.61,16.61,41600.0,12.0776,12.092,12.0341,12.0341,41600.0
2011-08-31 13:50:00,16.61,16.61,16.56,16.56,50400.0,12.0341,12.0341,11.9979,11.9979,50400.0
2011-08-31 14:00:00,16.57,16.58,16.51,16.52,54800.0,12.0051,12.0123,11.9616,11.9689,54800.0
2011-08-31 14:10:00,16.52,16.53,16.49,16.52,69600.0,11.9689,11.9761,11.9471,11.9689,69600.0
2011-08-31 14:20:00,16.52,16.57,16.52,16.54,47600.0,11.9689,12.0051,11.9689,11.9834,47600.0
2011-08-31 14:30:00,16.55,16.55,16.49,16.53,114400.0,11.9906,11.9906,11.9471,11.9761,114400.0
2011-08-31 14:40:00,16.54,16.54,16.44,16.49,73000.0,11.9834,11.9834,11.9109,11.9471,73000.0
2011-08-31 14:50:00,16.5,16.5,16.45,16.48,75200.0,11.9544,11.9544,11.9182,11.9399,75200.0
2011-08-31 15:00:00,16.48,16.58,16.47,16.55,73600.0,11.9399,12.0123,11.9327,11.9906,73600.0
2011-08-31 15:10:00,16.54,16.55,16.44,16.46,91200.0,11.9834,11.9906,11.9109,11.9254,91200.0
2011-08-31 15:20:00,16.46,16.48,16.39,16.41,234000.0,11.9254,11.9399,11.8747,11.8892,234000.0
2011-08-31 15:30:00,16.41,16.5,16.41,16.49,181800.0,11.8892,11.9544,11.8892,11.9471,181800.0
2011-08-31 15:40:00,16.49,16.57,16.49,16.57,251000.0,11.9471,12.0051,11.9471,12.0051,251000.0
2011-08-31 15:50:00,16.57,16.57,16.51,16.55,469600.0,12.0051,12.0051,11.9616,11.9906,469600.0
2011-09-01 09:30:00,16.58,16.63,16.58,16.61,75400.0,12.0123,12.0486,12.0123,12.0341,75400.0
2011-09-01 09:40:00,16.61,16.62,16.55,16.56,40600.0,12.0341,12.0413,11.9906,11.9979,40600.0
2011-09-01 09:50:00,16.56,16.59,16.56,16.58,116200.0,11.9979,12.0196,11.9979,12.0123,116200.0
2011-09-01 10:00:00,16.57,16.78,16.56,16.72,226800.0,12.0051,12.1572,11.9979,12.1138,226800.0
2011-09-01 10:10:00,16.72,16.72,16.58,16.65,75800.0,12.1138,12.1138,12.0123,12.0631,75800.0
2011-09-01 10:20:00,16.65,16.66,16.59,16.59,68200.0,12.0631,12.0703,12.0196,12.0196,68200.0
2011-09-01 10:30:00,16.59,16.59,16.48,16.52,77400.0,12.0196,12.0196,11.9399,11.9689,77400.0
2011-09-01 10:40:00,16.52,16.64,16.51,16.56,41800.0,11.9689,12.0558,11.9616,11.9979,41800.0
2011-09-01 10:50:00,16.56,16.6,16.54,16.55,54800.0,11.9979,12.0268,11.9834,11.9906,54800.0
2011-09-01 11:00:00,16.55,16.58,16.52,16.56,67600.0,11.9906,12.0123,11.9689,11.9979,67600.0
2011-09-01 11:10:00,16.56,16.56,16.53,16.55,30800.0,11.9979,11.9979,11.9761,11.9906,30800.0
2011-09-01 11:20:00,16.56,16.56,16.5,16.53,39200.0,11.9979,11.9979,11.9544,11.9761,39200.0
2011-09-01 11:30:00,16.53,16.57,16.53,16.55,53600.0,11.9761,12.0051,11.9761,11.9906,53600.0
2011-09-01 11:40:00,16.55,16.55,16.5,16.53,37200.0,11.9906,11.9906,11.9544,11.9761,37200.0
2011-09-01 11:50:00,16.53,16.58,16.51,16.57,58000.0,11.9761,12.0123,11.9616,12.0051,58000.0
2011-09-01 12:00:00,16.57,16.57,16.52,16.56,34000.0,12.0051,12.0051,11.9689,11.9979,34000.0
2011-09-01 12:10:00,16.56,16.57,16.51,16.54,34400.0,11.9979,12.0051,11.9616,11.9834,34400.0
2011-09-01 12:20:00,16.55,16.58,16.53,16.53,42400.0,11.9906,12.0123,11.9761,11.9761,42400.0
2011-09-01 12:30:00,16.54,16.55,16.5,16.5,25600.0,11.9834,11.9906,11.9544,11.9544,25600.0
2011-09-01 12:40:00,16.5,16.52,16.47,16.47,22400.0,11.9544,11.9689,11.9327,11.9327,22400.0
2011-09-01 12:50:00,16.47,16.49,16.43,16.44,29000.0,11.9327,11.9471,11.9037,11.9109,29000.0
2011-09-01 13:00:00,16.43,16.46,16.39,16.39,23800.0,11.9037,11.9254,11.8747,11.8747,23800.0
2011-09-01 13:10:00,16.4,16.42,16.4,16.41,26200.0,11.8819,11.8964,11.8819,11.8892,26200.0
2011-09-01 13:20:00,16.41,16.43,16.39,16.4,31000.0,11.8892,11.9037,11.8747,11.8819,31000.0
2011-09-01 13:30:00,16.39,16.39,16.32,16.33,40800.0,11.8747,11.8747,11.824,11.8312,40800.0
2011-09-01 13:40:00,16.33,16.35,16.28,16.35,37200.0,11.8312,11.8457,11.795,11.8457,37200.0
2011-09-01 13:50:00,16.35,16.35,16.3,16.34,80400.0,11.8457,11.8457,11.8095,11.8385,80400.0
2011-09-01 14:00:00,16.34,16.35,16.31,16.34,132400.0,11.8385,11.8457,11.8167,11.8385,132400.0
2011-09-01 14:10:00,16.33,16.35,16.32,16.33,52600.0,11.8312,11.8457,11.824,11.8312,52600.0
2011-09-01 14:20:00,16.33,16.33,16.3,16.32,44800.0,11.8312,11.8312,11.8095,11.824,44800.0
2011-09-01 14:30:00,16.33,16.36,16.33,16.35,79800.0,11.8312,11.853,11.8312,11.8457,79800.0
2011-09-01 14:40:00,16.35,16.37,16.32,16.35,54800.0,11.8457,11.8602,11.824,11.8457,54800.0
2011-09-01 14:50:00,16.34,16.35,16.3,16.32,36400.0,11.8385,11.8457,11.8095,11.824,36400.0
2011-09-01 15:00:00,16.31,16.32,16.27,16.29,47000.0,11.8167,11.824,11.7878,11.8022,47000.0
2011-09-01 15:10:00,16.29,16.3,16.28,16.3,51000.0,11.8022,11.8095,11.795,11.8095,51000.0
2011-09-01 15:20:00,16.29,16.3,16.25,16.3,170800.0,11.8022,11.8095,11.7733,11.8095,170800.0
2011-09-01 15:30:00,16.3,16.3,16.26,16.27,121000.0,11.8095,11.8095,11.7805,11.7878,121000.0
2011-09-01 15:40:00,16.27,16.27,16.22,16.24,177400.0,11.7878,11.7878,11.7515,11.766,177400.0
2011-09-01 15:50:00,16.25,16.25,16.22,16.24,196800.0,11.7733,11.7733,11.7515,11.766,196800.0
2011-09-02 09:30:00,15.86,15.95,15.69,15.7,88600.0,11.4907,11.5559,11.3675,11.3748,88600.0
2011-09-02 09:40:00,15.7,15.82,15.69,15.81,85800.0,11.3748,11.4617,11.3675,11.4545,85800.0
2011-09-02 09:50:00,15.83,15.88,15.72,15.77,112200.0,11.469,11.5052,11.3893,11.4255,112200.0
2011-09-02 10:00:00,15.77,15.85,15.76,15.84,128800.0,11.4255,11.4835,11.4183,11.4762,128800.0
2011-09-02 10:10:00,15.85,15.86,15.74,15.79,92400.0,11.4835,11.4907,11.4038,11.44,92400.0
2011-09-02 10:20:00,15.79,15.8,15.75,15.76,59600.0,11.44,11.4472,11.411,11.4183,59600.0
2011-09-02 10:30:00,15.76,15.79,15.71,15.78,120800.0,11.4183,11.44,11.382,11.4327,120800.0
2011-09-02 10:40:00,15.79,15.81,15.74,15.8,102200.0,11.44,11.4545,11.4038,11.4472,102200.0
2011-09-02 10:50:00,15.79,15.82,15.76,15.77,49800.0,11.44,11.4617,11.4183,11.4255,49800.0
2011-09-02 11:00:00,15.78,15.79,15.76,15.77,52600.0,11.4327,11.44,11.4183,11.4255,52600.0
2011-09-02 11:10:00,15.78,15.87,15.77,15.87,58000.0,11.4327,11.4979,11.4255,11.4979,58000.0
2011-09-02 11:20:00,15.88,15.92,15.87,15.9,58200.0,11.5052,11.5342,11.4979,11.5197,58200.0
2011-09-02 11:30:00,15.9,15.92,15.88,15.9,82200.0,11.5197,11.5342,11.5052,11.5197,82200.0
2011-09-02 11:40:00,15.9,15.92,15.9,15.9,37000.0,11.5197,11.5342,11.5197,11.5197,37000.0
2011-09-02 11:50:00,15.9,15.92,15.87,15.88,50400.0,11.5197,11.5342,11.4979,11.5052,50400.0
2011-09-02 12:00:00,15.88,15.92,15.88,15.89,37400.0,11.5052,11.5342,11.5052,11.5124,37400.0
2011-09-02 12:10:00,15.89,15.91,15.88,15.89,18000.0,11.5124,11.5269,11.5052,11.5124,18000.0
2011-09-02 12:20:00,15.9,15.9,15.88,15.88,20600.0,11.5197,11.5197,11.5052,11.5052,20600.0
2011-09-02 12:30:00,15.89,15.9,15.87,15.88,32600.0,11.5124,11.5197,11.4979,11.5052,32600.0
2011-09-02 12:40:00,15.88,15.91,15.88,15.9,27800.0,11.5052,11.5269,11.5052,11.5197,27800.0
2011-09-02 12:50:00,15.9,15.91,15.9,15.9,23600.0,11.5197,11.5269,11.5197,11.5197,23600.0
2011-09-02 13:00:00,15.9,15.92,15.87,15.88,44800.0,11.5197,11.5342,11.4979,11.5052,44800.0
2011-09-02 13:10:00,15.88,15.88,15.83,15.84,43400.0,11.5052,11.5052,11.469,11.4762,43400.0
2011-09-02 13:20:00,15.84,15.86,15.84,15.85,36000.0,11.4762,11.4907,11.4762,11.4835,36000.0
2011-09-02 13:30:00,15.85,15.87,15.81,15.82,56200.0,11.4835,11.4979,11.4545,11.4617,56200.0
2011-09-02 13:40:00,15.82,15.82,15.78,15.79,47600.0,11.4617,11.4617,11.4327,11.44,47600.0
2011-09-02 13:50:00,15.79,15.81,15.75,15.8,71200.0,11.44,11.4545,11.411,11.4472,71200.0
2011-09-02 14:00:00,15.8,15.8,15.73,15.73,54200.0,11.4472,11.4472,11.3965,11.3965,54200.0
2011-09-02 14:10:00,15.73,15.76,15.7,15.72,84600.0,11.3965,11.4183,11.3748,11.3893,84600.0
2011-09-02 14:20:00,15.72,15.76,15.71,15.71,49200.0,11.3893,11.4183,11.382,11.382,49200.0
2011-09-02 14:30:00,15.71,15.71,15.65,15.69,67800.0,11.382,11.382,11.3386,11.3675,67800.0
2011-09-02 14:40:00,15.69,15.7,15.63,15.63,41800.0,11.3675,11.3748,11.3241,11.3241,41800.0
2011-09-02 14:50:00,15.63,15.69,15.63,15.64,162200.0,11.3241,11.3675,11.3241,11.3313,162200.0
2011-09-02 15:00:00,15.65,15.66,15.63,15.65,104400.0,11.3386,11.3458,11.3241,11.3386,104400.0
2011-09-02 15:10:00,15.65,15.65,15.61,15.63,241400.0,11.3386,11.3386,11.3096,11.3241,241400.0
2011-09-02 15:20:00,15.63,15.65,15.6,15.61,251000.0,11.3241,11.3386,11.3023,11.3096,251000.0
2011-09-02 15:30:00,15.61,15.68,15.61,15.67,242400.0,11.3096,11.3603,11.3096,11.353,242400.0
2011-09-02 15:40:00,15.68,15.71,15.67,15.67,236000.0,11.3603,11.382,11.353,11.353,236000.0
2011-09-02 15:50:00,15.67,15.71,15.63,15.64,315600.0,11.353,11.382,11.3241,11.3313,315600.0
2011-09-06 09:30:00,15.03,15.37,15.03,15.32,63200.0,10.8894,11.1357,10.8894,11.0995,63200.0
2011-09-06 09:40:00,15.32,15.43,15.28,15.37,77800.0,11.0995,11.1792,11.0705,11.1357,77800.0
2011-09-06 09:50:00,15.37,15.51,15.35,15.49,61400.0,11.1357,11.2371,11.1212,11.2226,61400.0
2011-09-06 10:00:00,15.51,15.55,15.43,15.45,77600.0,11.2371,11.2661,11.1792,11.1937,77600.0
2011-09-06 10:10:00,15.46,15.47,15.35,15.39,83000.0,11.2009,11.2081,11.1212,11.1502,83000.0
2011-09-06 10:20:00,15.39,15.4,15.3,15.3,52000.0,11.1502,11.1574,11.085,11.085,52000.0
2011-09-06 10:30:00,15.3,15.33,15.24,15.25,58400.0,11.085,11.1067,11.0415,11.0488,58400.0
2011-09-06 10:40:00,15.26,15.28,15.19,15.23,60600.0,11.056,11.0705,11.0053,11.0343,60600.0
2011-09-06 10:50:00,15.23,15.32,15.23,15.31,84200.0,11.0343,11.0995,11.0343,11.0922,84200.0
2011-09-06 11:00:00,15.31,15.35,15.27,15.29,154400.0,11.0922,11.1212,11.0632,11.0777,154400.0
2011-09-06 11:10:00,15.29,15.37,15.27,15.35,170800.0,11.0777,11.1357,11.0632,11.1212,170800.0
2011-09-06 11:20:00,15.34,15.37,15.29,15.34,166800.0,11.114,11.1357,11.0777,11.114,166800.0
2011-09-06 11:30:00,15.34,15.42,15.3,15.31,469800.0,11.114,11.1719,11.085,11.0922,469800.0
2011-09-06 11:40:00,15.3,15.31,15.26,15.27,136200.0,11.085,11.0922,11.056,11.0632,136200.0
2011-09-06 11:50:00,15.27,15.38,15.27,15.34,48600.0,11.0632,11.1429,11.0632,11.114,48600.0
2011-09-06 12:00:00,15.33,15.37,15.31,15.32,46800.0,11.1067,11.1357,11.0922,11.0995,46800.0
2011-09-06 12:10:00,15.32,15.37,15.32,15.36,30000.0,11.0995,11.1357,11.0995,11.1284,30000.0
2011-09-06 12:20:00,15.36,15.39,15.36,15.38,51800.0,11.1284,11.1502,11.1284,11.1429,51800.0
2011-09-06 12:30:00,15.38,15.38,15.33,15.34,33000.0,11.1429,11.1429,11.1067,11.114,33000.0
2011-09-06 12:40:00,15.34,15.38,15.34,15.37,36600.0,11.114,11.1429,11.114,11.1357,36600.0
2011-09-06 12:50:00,15.37,15.37,15.33,15.33,38200.0,11.1357,11.1357,11.1067,11.1067,38200.0
2011-09-06 13:00:00,15.34,15.36,15.34,15.34,67200.0,11.114,11.1284,11.114,11.114,67200.0
2011-09-06 13:10:00,15.34,15.37,15.33,15.34,92200.0,11.114,11.1357,11.1067,11.114,92200.0
2011-09-06 13:20:00,15.34,15.37,15.3,15.3,50000.0,11.114,11.1357,11.085,11.085,50000.0
2011-09-06 13:30:00,15.29,15.32,15.27,15.31,55200.0,11.0777,11.0995,11.0632,11.0922,55200.0
2011-09-06 13:40:00,15.32,15.39,15.31,15.38,164600.0,11.0995,11.1502,11.0922,11.1429,164600.0
2011-09-06 13:50:00,15.38,15.41,15.36,15.36,84600.0,11.1429,11.1647,11.1284,11.1284,84600.0
2011-09-06 14:00:00,15.36,15.37,15.32,15.36,158200.0,11.1284,11.1357,11.0995,11.1284,158200.0
2011-09-06 14:10:00,15.36,15.43,15.34,15.42,183800.0,11.1284,11.1792,11.114,11.1719,183800.0
2011-09-06 14:20:00,15.43,15.47,15.38,15.47,80000.0,11.1792,11.2081,11.1429,11.2081,80000.0
2011-09-06 14:30:00,15.47,15.47,15.38,15.38,74000.0,11.2081,11.2081,11.1429,11.1429,74000.0
2011-09-06 14:40:00,15.38,15.39,15.32,15.33,85600.0,11.1429,11.1502,11.0995,11.1067,85600.0
2011-09-06 14:50:00,15.33,15.35,15.31,15.33,439800.0,11.1067,11.1212,11.0922,11.1067,439800.0
2011-09-06 15:00:00,15.33,15.33,15.22,15.24,142600.0,11.1067,11.1067,11.027,11.0415,142600.0
2011-09-06 15:10:00,15.24,15.26,15.22,15.24,102400.0,11.0415,11.056,11.027,11.0415,102400.0
2011-09-06 15:20:00,15.25,15.35,15.24,15.3,230400.0,11.0488,11.1212,11.0415,11.085,230400.0
2011-09-06 15:30:00,15.29,15.34,15.27,15.34,147000.0,11.0777,11.114,11.0632,11.114,147000.0
2011-09-06 15:40:00,15.35,15.42,15.34,15.4,143800.0,11.1212,11.1719,11.114,11.1574,143800.0
2011-09-06 15:50:00,15.4,15.44,15.35,15.4,502800.0,11.1574,11.1864,11.1212,11.1574,502800.0
2011-09-07 09:30:00,16.25,16.39,15.93,15.99,324600.0,11.7733,11.8747,11.5414,11.5849,324600.0
2011-09-07 09:40:00,16.0,16.13,15.96,16.09,171800.0,11.5921,11.6863,11.5632,11.6573,171800.0
2011-09-07 09:50:00,16.09,16.1,15.95,15.99,145600.0,11.6573,11.6646,11.5559,11.5849,145600.0
2011-09-07 10:00:00,15.99,15.99,15.93,15.97,93400.0,11.5849,11.5849,11.5414,11.5704,93400.0
2011-09-07 10:10:00,15.97,15.99,15.94,15.98,353000.0,11.5704,11.5849,11.5487,11.5776,353000.0
2011-09-07 10:20:00,15.98,15.98,15.9,15.95,98800.0,11.5776,11.5776,11.5197,11.5559,98800.0
2011-09-07 10:30:00,15.95,15.97,15.94,15.95,128000.0,11.5559,11.5704,11.5487,11.5559,128000.0
2011-09-07 10:40:00,15.95,15.97,15.93,15.93,119000.0,11.5559,11.5704,11.5414,11.5414,119000.0
2011-09-07 10:50:00,15.93,15.97,15.9,15.95,96800.0,11.5414,11.5704,11.5197,11.5559,96800.0
2011-09-07 11:00:00,15.95,15.95,15.89,15.9,112200.0,11.5559,11.5559,11.5124,11.5197,112200.0
2011-09-07 11:10:00,15.9,15.92,15.88,15.89,108600.0,11.5197,11.5342,11.5052,11.5124,108600.0
2011-09-07 11:20:00,15.9,15.95,15.88,15.9,98800.0,11.5197,11.5559,11.5052,11.5197,98800.0
2011-09-07 11:30:00,15.9,15.92,15.88,15.9,55000.0,11.5197,11.5342,11.5052,11.5197,55000.0
2011-09-07 11:40:00,15.9,15.94,15.9,15.92,89200.0,11.5197,11.5487,11.5197,11.5342,89200.0
2011-09-07 11:50:00,15.92,15.94,15.9,15.9,61400.0,11.5342,11.5487,11.5197,11.5197,61400.0
2011-09-07 12:00:00,15.9,15.92,15.9,15.9,121600.0,11.5197,11.5342,11.5197,11.5197,121600.0
2011-09-07 12:10:00,15.9,15.92,15.9,15.9,356000.0,11.5197,11.5342,11.5197,11.5197,356000.0
2011-09-07 12:20:00,15.9,15.9,15.88,15.89,248600.0,11.5197,11.5197,11.5052,11.5124,248600.0
2011-09-07 12:30:00,15.9,15.91,15.89,15.9,221800.0,11.5197,11.5269,11.5124,11.5197,221800.0
2011-09-07 12:40:00,15.9,15.9,15.86,15.87,65800.0,11.5197,11.5197,11.4907,11.4979,65800.0
2011-09-07 12:50:00,15.87,15.89,15.86,15.88,53200.0,11.4979,11.5124,11.4907,11.5052,53200.0
2011-09-07 13:00:00,15.88,15.93,15.88,15.89,143600.0,11.5052,11.5414,11.5052,11.5124,143600.0
2011-09-07 13:10:00,15.89,15.9,15.88,15.9,92800.0,11.5124,11.5197,11.5052,11.5197,92800.0
2011-09-07 13:20:00,15.9,15.93,15.9,15.93,67400.0,11.5197,11.5414,11.5197,11.5414,67400.0
2011-09-07 13:30:00,15.93,15.93,15.9,15.9,99600.0,11.5414,11.5414,11.5197,11.5197,99600.0
2011-09-07 13:40:00,15.9,15.91,15.89,15.91,69000.0,11.5197,11.5269,11.5124,11.5269,69000.0
2011-09-07 13:50:00,15.9,15.94,15.9,15.93,102600.0,11.5197,11.5487,11.5197,11.5414,102600.0
2011-09-07 14:00:00,15.93,15.97,15.92,15.97,94800.0,11.5414,11.5704,11.5342,11.5704,94800.0
2011-09-07 14:10:00,15.97,16.0,15.95,15.97,91400.0,11.5704,11.5921,11.5559,11.5704,91400.0
2011-09-07 14:20:00,15.97,16.0,15.97,15.99,78400.0,11.5704,11.5921,11.5704,11.5849,78400.0
2011-09-07 14:30:00,15.99,16.03,15.98,15.99,286200.0,11.5849,11.6139,11.5776,11.5849,286200.0
2011-09-07 14:40:00,15.99,16.04,15.99,16.03,73200.0,11.5849,11.6211,11.5849,11.6139,73200.0
2011-09-07 14:50:00,16.03,16.06,16.01,16.06,59800.0,11.6139,11.6356,11.5994,11.6356,59800.0
2011-09-07 15:00:00,16.06,16.07,16.02,16.03,74400.0,11.6356,11.6428,11.6066,11.6139,74400.0
2011-09-07 15:10:00,16.03,16.03,15.97,15.97,138800.0,11.6139,11.6139,11.5704,11.5704,138800.0
2011-09-07 15:20:00,15.97,15.98,15.94,15.97,105600.0,11.5704,11.5776,11.5487,11.5704,105600.0
2011-09-07 15:30:00,15.97,15.99,15.93,15.94,141800.0,11.5704,11.5849,11.5414,11.5487,141800.0
2011-09-07 15:40:00,15.94,15.97,15.94,15.97,153800.0,11.5487,11.5704,11.5487,11.5704,153800.0
2011-09-07 15:50:00,15.97,16.02,15.95,16.0,473200.0,11.5704,11.6066,11.5559,11.5921,473200.0
2011-09-08 09:30:00,15.9,16.04,15.88,16.04,59000.0,11.5197,11.6211,11.5052,11.6211,59000.0
2011-09-08 09:40:00,16.03,16.05,15.95,15.99,100600.0,11.6139,11.6284,11.5559,11.5849,100600.0
2011-09-08 09:50:00,15.99,15.99,15.83,15.85,52200.0,11.5849,11.5849,11.469,11.4835,52200.0
2011-09-08 10:00:00,15.85,15.9,15.78,15.88,109800.0,11.4835,11.5197,11.4327,11.5052,109800.0
2011-09-08 10:10:00,15.88,15.94,15.88,15.93,187400.0,11.5052,11.5487,11.5052,11.5414,187400.0
2011-09-08 10:20:00,15.93,15.99,15.93,15.99,162800.0,11.5414,11.5849,11.5414,11.5849,162800.0
2011-09-08 10:30:00,15.99,16.08,15.99,16.05,166400.0,11.5849,11.6501,11.5849,11.6284,166400.0
2011-09-08 10:40:00,16.05,16.06,15.9,15.9,172400.0,11.6284,11.6356,11.5197,11.5197,172400.0
2011-09-08 10:50:00,15.9,15.97,15.88,15.96,77600.0,11.5197,11.5704,11.5052,11.5632,77600.0
2011-09-08 11:00:00,15.97,16.0,15.97,15.97,47800.0,11.5704,11.5921,11.5704,11.5704,47800.0
2011-09-08 11:10:00,15.98,16.01,15.97,16.01,74200.0,11.5776,11.5994,11.5704,11.5994,74200.0
2011-09-08 11:20:00,16.02,16.06,16.0,16.0,67400.0,11.6066,11.6356,11.5921,11.5921,67400.0
2011-09-08 11:30:00,16.0,16.02,15.98,16.0,103600.0,11.5921,11.6066,11.5776,11.5921,103600.0
2011-09-08 11:40:00,16.0,16.0,15.97,15.97,48400.0,11.5921,11.5921,11.5704,11.5704,48400.0
2011-09-08 11:50:00,15.97,16.0,15.88,15.9,55800.0,11.5704,11.5921,11.5052,11.5197,55800.0
2011-09-08 12:00:00,15.9,15.93,15.86,15.93,44000.0,11.5197,11.5414,11.4907,11.5414,44000.0
2011-09-08 12:10:00,15.93,15.96,15.93,15.95,28200.0,11.5414,11.5632,11.5414,11.5559,28200.0
2011-09-08 12:20:00,15.95,15.99,15.93,15.93,75200.0,11.5559,11.5849,11.5414,11.5414,75200.0
2011-09-08 12:30:00,15.93,15.94,15.89,15.9,40400.0,11.5414,11.5487,11.5124,11.5197,40400.0
2011-09-08 12:40:00,15.9,15.96,15.88,15.9,43000.0,11.5197,11.5632,11.5052,11.5197,43000.0
2011-09-08 12:50:00,15.9,15.97,15.9,15.97,29600.0,11.5197,11.5704,11.5197,11.5704,29600.0
2011-09-08 13:00:00,15.97,15.99,15.95,15.98,27200.0,11.5704,11.5849,11.5559,11.5776,27200.0
2011-09-08 13:10:00,15.97,15.98,15.94,15.98,27400.0,11.5704,11.5776,11.5487,11.5776,27400.0
2011-09-08 13:20:00,15.98,15.99,15.96,15.97,59200.0,11.5776,11.5849,11.5632,11.5704,59200.0
2011-09-08 13:30:00,15.97,15.98,15.87,15.94,87400.0,11.5704,11.5776,11.4979,11.5487,87400.0
2011-09-08 13:40:00,15.93,15.93,15.81,15.83,47400.0,11.5414,11.5414,11.4545,11.469,47400.0
2011-09-08 13:50:00,15.83,15.88,15.81,15.87,39800.0,11.469,11.5052,11.4545,11.4979,39800.0
2011-09-08 14:00:00,15.86,15.9,15.83,15.89,46800.0,11.4907,11.5197,11.469,11.5124,46800.0
2011-09-08 14:10:00,15.88,15.89,15.84,15.85,36000.0,11.5052,11.5124,11.4762,11.4835,36000.0
2011-09-08 14:20:00,15.85,15.85,15.77,15.81,69400.0,11.4835,11.4835,11.4255,11.4545,69400.0
2011-09-08 14:30:00,15.81,15.87,15.8,15.86,64400.0,11.4545,11.4979,11.4472,11.4907,64400.0
2011-09-08 14:40:00,15.86,15.88,15.84,15.84,51800.0,11.4907,11.5052,11.4762,11.4762,51800.0
2011-09-08 14:50:00,15.84,15.87,15.84,15.87,52400.0,11.4762,11.4979,11.4762,11.4979,52400.0
2011-09-08 15:00:00,15.87,15.87,15.8,15.81,235200.0,11.4979,11.4979,11.4472,11.4545,235200.0
2011-09-08 15:10:00,15.81,15.81,15.74,15.75,271200.0,11.4545,11.4545,11.4038,11.411,271200.0
2011-09-08 15:20:00,15.75,15.8,15.74,15.8,111000.0,11.411,11.4472,11.4038,11.4472,111000.0
2011-09-08 15:30:00,15.81,15.82,15.79,15.81,118600.0,11.4545,11.4617,11.44,11.4545,118600.0
2011-09-08 15:40:00,15.81,15.83,15.79,15.8,112800.0,11.4545,11.469,11.44,11.4472,112800.0
2011-09-08 15:50:00,15.8,15.81,15.77,15.79,217200.0,11.4472,11.4545,11.4255,11.44,217200.0
2011-09-09 09:30:00,15.59,15.65,15.49,15.51,42600.0,11.2951,11.3386,11.2226,11.2371,42600.0
2011-09-09 09:40:00,15.52,15.73,15.4,15.72,72800.0,11.2444,11.3965,11.1574,11.3893,72800.0
2011-09-09 09:50:00,15.73,15.78,15.62,15.62,64000.0,11.3965,11.4327,11.3168,11.3168,64000.0
2011-09-09 10:00:00,15.63,15.78,15.63,15.77,69400.0,11.3241,11.4327,11.3241,11.4255,69400.0
2011-09-09 10:10:00,15.77,15.78,15.69,15.74,43800.0,11.4255,11.4327,11.3675,11.4038,43800.0
2011-09-09 10:20:00,15.74,15.83,15.71,15.83,103000.0,11.4038,11.469,11.382,11.469,103000.0
2011-09-09 10:30:00,15.81,15.81,15.73,15.79,26600.0,11.4545,11.4545,11.3965,11.44,26600.0
2011-09-09 10:40:00,15.79,15.81,15.76,15.79,16000.0,11.44,11.4545,11.4183,11.44,16000.0
2011-09-09 10:50:00,15.79,15.81,15.75,15.77,27000.0,11.44,11.4545,11.411,11.4255,27000.0
2011-09-09 11:00:00,15.76,15.81,15.74,15.81,46000.0,11.4183,11.4545,11.4038,11.4545,46000.0
2011-09-09 11:10:00,15.83,15.85,15.71,15.72,137000.0,11.469,11.4835,11.382,11.3893,137000.0
2011-09-09 11:20:00,15.71,15.72,15.59,15.6,35800.0,11.382,11.3893,11.2951,11.3023,35800.0
2011-09-09 11:30:00,15.6,15.67,15.6,15.62,38200.0,11.3023,11.353,11.3023,11.3168,38200.0
2011-09-09 11:40:00,15.63,15.64,15.53,15.53,45400.0,11.3241,11.3313,11.2516,11.2516,45400.0
2011-09-09 11:50:00,15.52,15.54,15.48,15.49,25400.0,11.2444,11.2589,11.2154,11.2226,25400.0
2011-09-09 12:00:00,15.49,15.53,15.46,15.48,57800.0,11.2226,11.2516,11.2009,11.2154,57800.0
2011-09-09 12:10:00,15.47,15.52,15.44,15.52,87600.0,11.2081,11.2444,11.1864,11.2444,87600.0
2011-09-09 12:20:00,15.51,15.55,15.51,15.52,18400.0,11.2371,11.2661,11.2371,11.2444,18400.0
2011-09-09 12:30:00,15.52,15.53,15.47,15.51,97000.0,11.2444,11.2516,11.2081,11.2371,97000.0
2011-09-09 12:40:00,15.51,15.54,15.49,15.53,34200.0,11.2371,11.2589,11.2226,11.2516,34200.0
2011-09-09 12:50:00,15.52,15.63,15.52,15.6,49800.0,11.2444,11.3241,11.2444,11.3023,49800.0
2011-09-09 13:00:00,15.6,15.6,15.53,15.59,35200.0,11.3023,11.3023,11.2516,11.2951,35200.0
2011-09-09 13:10:00,15.58,15.63,15.58,15.6,36600.0,11.2878,11.3241,11.2878,11.3023,36600.0
2011-09-09 13:20:00,15.6,15.6,15.53,15.56,29800.0,11.3023,11.3023,11.2516,11.2733,29800.0
2011-09-09 13:30:00,15.56,15.56,15.53,15.56,29800.0,11.2733,11.2733,11.2516,11.2733,29800.0
2011-09-09 13:40:00,15.56,15.57,15.51,15.51,33600.0,11.2733,11.2806,11.2371,11.2371,33600.0
2011-09-09 13:50:00,15.51,15.52,15.5,15.51,25000.0,11.2371,11.2444,11.2299,11.2371,25000.0
2011-09-09 14:00:00,15.51,15.53,15.49,15.52,121800.0,11.2371,11.2516,11.2226,11.2444,121800.0
2011-09-09 14:10:00,15.53,15.53,15.49,15.52,101000.0,11.2516,11.2516,11.2226,11.2444,101000.0
2011-09-09 14:20:00,15.52,15.53,15.46,15.47,51800.0,11.2444,11.2516,11.2009,11.2081,51800.0
2011-09-09 14:30:00,15.47,15.47,15.4,15.44,82600.0,11.2081,11.2081,11.1574,11.1864,82600.0
2011-09-09 14:40:00,15.44,15.53,15.44,15.48,182800.0,11.1864,11.2516,11.1864,11.2154,182800.0
2011-09-09 14:50:00,15.49,15.5,15.46,15.47,89600.0,11.2226,11.2299,11.2009,11.2081,89600.0
2011-09-09 15:00:00,15.46,15.53,15.43,15.53,60400.0,11.2009,11.2516,11.1792,11.2516,60400.0
2011-09-09 15:10:00,15.53,15.54,15.5,15.54,86600.0,11.2516,11.2589,11.2299,11.2589,86600.0
2011-09-09 15:20:00,15.54,15.54,15.48,15.49,95000.0,11.2589,11.2589,11.2154,11.2226,95000.0
2011-09-09 15:30:00,15.49,15.59,15.48,15.59,403200.0,11.2226,11.2951,11.2154,11.2951,403200.0
2011-09-09 15:40:00,15.59,15.64,15.56,15.63,130800.0,11.2951,11.3313,11.2733,11.3241,130800.0
2011-09-09 15:50:00,15.63,15.65,15.6,15.61,156400.0,11.3241,11.3386,11.3023,11.3096,156400.0
2011-09-12 09:30:00,15.34,15.5,15.34,15.47,35400.0,11.114,11.2299,11.114,11.2081,35400.0
2011-09-12 09:40:00,15.45,15.51,15.4,15.47,50000.0,11.1937,11.2371,11.1574,11.2081,50000.0
2011-09-12 09:50:00,15.47,15.68,15.46,15.63,51200.0,11.2081,11.3603,11.2009,11.3241,51200.0
2011-09-12 10:00:00,15.63,15.72,15.59,15.69,42800.0,11.3241,11.3893,11.2951,11.3675,42800.0
2011-09-12 10:10:00,15.7,15.7,15.54,15.56,80800.0,11.3748,11.3748,11.2589,11.2733,80800.0
2011-09-12 10:20:00,15.56,15.59,15.55,15.58,74000.0,11.2733,11.2951,11.2661,11.2878,74000.0
2011-09-12 10:30:00,15.57,15.61,15.55,15.59,52000.0,11.2806,11.3096,11.2661,11.2951,52000.0
2011-09-12 10:40:00,15.59,15.59,15.52,15.52,70600.0,11.2951,11.2951,11.2444,11.2444,70600.0
2011-09-12 10:50:00,15.52,15.55,15.47,15.48,51000.0,11.2444,11.2661,11.2081,11.2154,51000.0
2011-09-12 11:00:00,15.47,15.54,15.47,15.53,69200.0,11.2081,11.2589,11.2081,11.2516,69200.0
2011-09-12 11:10:00,15.53,15.58,15.49,15.56,46600.0,11.2516,11.2878,11.2226,11.2733,46600.0
2011-09-12 11:20:00,15.56,15.61,15.55,15.6,26000.0,11.2733,11.3096,11.2661,11.3023,26000.0
2011-09-12 11:30:00,15.6,15.65,15.57,15.63,35200.0,11.3023,11.3386,11.2806,11.3241,35200.0
2011-09-12 11:40:00,15.64,15.67,15.6,15.6,24400.0,11.3313,11.353,11.3023,11.3023,24400.0
2011-09-12 11:50:00,15.6,15.61,15.54,15.54,23400.0,11.3023,11.3096,11.2589,11.2589,23400.0
2011-09-12 12:00:00,15.55,15.59,15.54,15.55,38600.0,11.2661,11.2951,11.2589,11.2661,38600.0
2011-09-12 12:10:00,15.56,15.58,15.51,15.52,27000.0,11.2733,11.2878,11.2371,11.2444,27000.0
2011-09-12 12:20:00,15.51,15.58,15.51,15.58,20600.0,11.2371,11.2878,11.2371,11.2878,20600.0
2011-09-12 12:30:00,15.57,15.57,15.49,15.49,49600.0,11.2806,11.2806,11.2226,11.2226,49600.0
2011-09-12 12:40:00,15.49,15.52,15.49,15.49,59200.0,11.2226,11.2444,11.2226,11.2226,59200.0
2011-09-12 12:50:00,15.49,15.54,15.49,15.54,44800.0,11.2226,11.2589,11.2226,11.2589,44800.0
2011-09-12 13:00:00,15.54,15.58,15.51,15.52,35200.0,11.2589,11.2878,11.2371,11.2444,35200.0
2011-09-12 13:10:00,15.52,15.56,15.49,15.51,26800.0,11.2444,11.2733,11.2226,11.2371,26800.0
2011-09-12 13:20:00,15.52,15.53,15.49,15.49,14200.0,11.2444,11.2516,11.2226,11.2226,14200.0
2011-09-12 13:30:00,15.49,15.51,15.41,15.44,131600.0,11.2226,11.2371,11.1647,11.1864,131600.0
2011-09-12 13:40:00,15.44,15.46,15.42,15.45,16600.0,11.1864,11.2009,11.1719,11.1937,16600.0
2011-09-12 13:50:00,15.46,15.54,15.46,15.52,67600.0,11.2009,11.2589,11.2009,11.2444,67600.0
2011-09-12 14:00:00,15.51,15.53,15.47,15.53,152200.0,11.2371,11.2516,11.2081,11.2516,152200.0
2011-09-12 14:10:00,15.52,15.54,15.49,15.5,67200.0,11.2444,11.2589,11.2226,11.2299,67200.0
2011-09-12 14:20:00,15.5,15.56,15.49,15.55,45000.0,11.2299,11.2733,11.2226,11.2661,45000.0
2011-09-12 14:30:00,15.56,15.69,15.54,15.63,100600.0,11.2733,11.3675,11.2589,11.3241,100600.0
2011-09-12 14:40:00,15.64,15.72,15.62,15.65,65200.0,11.3313,11.3893,11.3168,11.3386,65200.0
2011-09-12 14:50:00,15.64,15.64,15.58,15.59,36800.0,11.3313,11.3313,11.2878,11.2951,36800.0
2011-09-12 15:00:00,15.59,15.61,15.56,15.56,35400.0,11.2951,11.3096,11.2733,11.2733,35400.0
2011-09-12 15:10:00,15.57,15.6,15.54,15.58,44000.0,11.2806,11.3023,11.2589,11.2878,44000.0
2011-09-12 15:20:00,15.58,15.65,15.55,15.63,51200.0,11.2878,11.3386,11.2661,11.3241,51200.0
2011-09-12 15:30:00,15.64,15.69,15.63,15.65,72000.0,11.3313,11.3675,11.3241,11.3386,72000.0
2011-09-12 15:40:00,15.65,15.74,15.65,15.72,86000.0,11.3386,11.4038,11.3386,11.3893,86000.0
2011-09-12 15:50:00,15.72,15.86,15.72,15.86,268800.0,11.3893,11.4907,11.3893,11.4907,268800.0
2011-09-13 09:30:00,15.93,16.07,15.92,15.92,128400.0,11.5414,11.6428,11.5342,11.5342,128400.0
2011-09-13 09:40:00,15.94,16.12,15.9,16.08,90200.0,11.5487,11.6791,11.5197,11.6501,90200.0
2011-09-13 09:50:00,16.08,16.19,16.05,16.18,101800.0,11.6501,11.7298,11.6284,11.7225,101800.0
2011-09-13 10:00:00,16.17,16.3,16.17,16.25,86200.0,11.7153,11.8095,11.7153,11.7733,86200.0
2011-09-13 10:10:00,16.23,16.27,16.2,16.24,68400.0,11.7588,11.7878,11.737,11.766,68400.0
2011-09-13 10:20:00,16.23,16.25,16.18,16.21,74000.0,11.7588,11.7733,11.7225,11.7443,74000.0
2011-09-13 10:30:00,16.2,16.26,16.11,16.16,41600.0,11.737,11.7805,11.6718,11.7081,41600.0
2011-09-13 10:40:00,16.16,16.28,16.13,16.28,158800.0,11.7081,11.795,11.6863,11.795,158800.0
2011-09-13 10:50:00,16.28,16.32,16.15,16.25,123000.0,11.795,11.824,11.7008,11.7733,123000.0
2011-09-13 11:00:00,16.25,16.26,16.15,16.25,109400.0,11.7733,11.7805,11.7008,11.7733,109400.0
2011-09-13 11:10:00,16.25,16.33,16.23,16.23,93000.0,11.7733,11.8312,11.7588,11.7588,93000.0
2011-09-13 11:20:00,16.24,16.24,16.15,16.19,60800.0,11.766,11.766,11.7008,11.7298,60800.0
2011-09-13 11:30:00,16.2,16.25,16.18,16.25,84000.0,11.737,11.7733,11.7225,11.7733,84000.0
2011-09-13 11:40:00,16.25,16.29,16.23,16.24,66400.0,11.7733,11.8022,11.7588,11.766,66400.0
2011-09-13 11:50:00,16.24,16.28,16.23,16.23,53600.0,11.766,11.795,11.7588,11.7588,53600.0
2011-09-13 12:00:00,16.23,16.33,16.2,16.33,130200.0,11.7588,11.8312,11.737,11.8312,130200.0
2011-09-13 12:10:00,16.34,16.36,16.31,16.34,49800.0,11.8385,11.853,11.8167,11.8385,49800.0
2011-09-13 12:20:00,16.34,16.37,16.31,16.36,47200.0,11.8385,11.8602,11.8167,11.853,47200.0
2011-09-13 12:30:00,16.35,16.36,16.32,16.35,79400.0,11.8457,11.853,11.824,11.8457,79400.0
2011-09-13 12:40:00,16.35,16.37,16.31,16.36,93800.0,11.8457,11.8602,11.8167,11.853,93800.0
2011-09-13 12:50:00,16.36,16.41,16.36,16.4,102000.0,11.853,11.8892,11.853,11.8819,102000.0
2011-09-13 13:00:00,16.39,16.41,16.38,16.41,37000.0,11.8747,11.8892,11.8674,11.8892,37000.0
2011-09-13 13:10:00,16.4,16.43,16.37,16.38,66600.0,11.8819,11.9037,11.8602,11.8674,66600.0
2011-09-13 13:20:00,16.36,16.4,16.36,16.37,52600.0,11.853,11.8819,11.853,11.8602,52600.0
2011-09-13 13:30:00,16.37,16.38,16.33,16.36,48000.0,11.8602,11.8674,11.8312,11.853,48000.0
2011-09-13 13:40:00,16.36,16.4,16.34,16.4,59000.0,11.853,11.8819,11.8385,11.8819,59000.0
2011-09-13 13:50:00,16.4,16.42,16.37,16.38,141200.0,11.8819,11.8964,11.8602,11.8674,141200.0
2011-09-13 14:00:00,16.38,16.43,16.36,16.4,113200.0,11.8674,11.9037,11.853,11.8819,113200.0
2011-09-13 14:10:00,16.41,16.43,16.39,16.43,46200.0,11.8892,11.9037,11.8747,11.9037,46200.0
2011-09-13 14:20:00,16.43,16.52,16.42,16.52,87600.0,11.9037,11.9689,11.8964,11.9689,87600.0
2011-09-13 14:30:00,16.53,16.54,16.48,16.48,110800.0,11.9761,11.9834,11.9399,11.9399,110800.0
2011-09-13 14:40:00,16.48,16.5,16.4,16.4,68800.0,11.9399,11.9544,11.8819,11.8819,68800.0
2011-09-13 14:50:00,16.4,16.47,16.4,16.45,122400.0,11.8819,11.9327,11.8819,11.9182,122400.0
2011-09-13 15:00:00,16.45,16.49,16.43,16.46,117800.0,11.9182,11.9471,11.9037,11.9254,117800.0
2011-09-13 15:10:00,16.46,16.48,16.39,16.39,193000.0,11.9254,11.9399,11.8747,11.8747,193000.0
2011-09-13 15:20:00,16.39,16.49,16.38,16.48,126800.0,11.8747,11.9471,11.8674,11.9399,126800.0
2011-09-13 15:30:00,16.49,16.53,16.47,16.5,320800.0,11.9471,11.9761,11.9327,11.9544,320800.0
2011-09-13 15:40:00,16.5,16.55,16.5,16.53,251800.0,11.9544,11.9906,11.9544,11.9761,251800.0
2011-09-13 15:50:00,16.53,16.54,16.47,16.49,374600.0,11.9761,11.9834,11.9327,11.9471,374600.0
2011-09-14 09:30:00,16.63,16.74,16.61,16.68,123800.0,12.0486,12.1283,12.0341,12.0848,123800.0
2011-09-14 09:40:00,16.68,16.74,16.65,16.68,155000.0,12.0848,12.1283,12.0631,12.0848,155000.0
2011-09-14 09:50:00,16.68,16.72,16.6,16.6,163600.0,12.0848,12.1138,12.0268,12.0268,163600.0
2011-09-14 10:00:00,16.6,16.61,16.5,16.53,173200.0,12.0268,12.0341,11.9544,11.9761,173200.0
2011-09-14 10:10:00,16.52,16.53,16.32,16.32,308000.0,11.9689,11.9761,11.824,11.824,308000.0
2011-09-14 10:20:00,16.31,16.36,16.23,16.34,118000.0,11.8167,11.853,11.7588,11.8385,118000.0
2011-09-14 10:30:00,16.33,16.45,16.33,16.38,104800.0,11.8312,11.9182,11.8312,11.8674,104800.0
2011-09-14 10:40:00,16.38,16.38,16.29,16.32,135000.0,11.8674,11.8674,11.8022,11.824,135000.0
2011-09-14 10:50:00,16.32,16.38,16.32,16.38,69200.0,11.824,11.8674,11.824,11.8674,69200.0
2011-09-14 11:00:00,16.38,16.43,16.33,16.41,52000.0,11.8674,11.9037,11.8312,11.8892,52000.0
2011-09-14 11:10:00,16.42,16.45,16.39,16.43,41400.0,11.8964,11.9182,11.8747,11.9037,41400.0
2011-09-14 11:20:00,16.43,16.52,16.42,16.52,56400.0,11.9037,11.9689,11.8964,11.9689,56400.0
2011-09-14 11:30:00,16.52,16.55,16.49,16.55,71600.0,11.9689,11.9906,11.9471,11.9906,71600.0
2011-09-14 11:40:00,16.55,16.55,16.48,16.5,74600.0,11.9906,11.9906,11.9399,11.9544,74600.0
2011-09-14 11:50:00,16.5,16.55,16.5,16.54,58000.0,11.9544,11.9906,11.9544,11.9834,58000.0
2011-09-14 12:00:00,16.55,16.58,16.52,16.53,47400.0,11.9906,12.0123,11.9689,11.9761,47400.0
2011-09-14 12:10:00,16.53,16.54,16.45,16.53,207400.0,11.9761,11.9834,11.9182,11.9761,207400.0
2011-09-14 12:20:00,16.53,16.56,16.52,16.55,22400.0,11.9761,11.9979,11.9689,11.9906,22400.0
2011-09-14 12:30:00,16.55,16.68,16.55,16.67,126200.0,11.9906,12.0848,11.9906,12.0776,126200.0
2011-09-14 12:40:00,16.67,16.7,16.66,16.66,21000.0,12.0776,12.0993,12.0703,12.0703,21000.0
2011-09-14 12:50:00,16.65,16.67,16.6,16.61,87800.0,12.0631,12.0776,12.0268,12.0341,87800.0
2011-09-14 13:00:00,16.63,16.64,16.6,16.61,47400.0,12.0486,12.0558,12.0268,12.0341,47400.0
2011-09-14 13:10:00,16.61,16.61,16.58,16.61,40800.0,12.0341,12.0341,12.0123,12.0341,40800.0
2011-09-14 13:20:00,16.61,16.61,16.54,16.57,41400.0,12.0341,12.0341,11.9834,12.0051,41400.0
2011-09-14 13:30:00,16.58,16.66,16.57,16.65,33000.0,12.0123,12.0703,12.0051,12.0631,33000.0
2011-09-14 13:40:00,16.66,16.71,16.65,16.7,38800.0,12.0703,12.1065,12.0631,12.0993,38800.0
2011-09-14 13:50:00,16.7,16.71,16.61,16.63,87400.0,12.0993,12.1065,12.0341,12.0486,87400.0
2011-09-14 14:00:00,16.62,16.69,16.62,16.68,70800.0,12.0413,12.092,12.0413,12.0848,70800.0
2011-09-14 14:10:00,16.68,16.71,16.65,16.71,56200.0,12.0848,12.1065,12.0631,12.1065,56200.0
2011-09-14 14:20:00,16.71,16.72,16.65,16.68,37800.0,12.1065,12.1138,12.0631,12.0848,37800.0
2011-09-14 14:30:00,16.69,16.69,16.64,16.66,84000.0,12.092,12.092,12.0558,12.0703,84000.0
2011-09-14 14:40:00,16.66,16.68,16.64,16.67,59400.0,12.0703,12.0848,12.0558,12.0776,59400.0
2011-09-14 14:50:00,16.67,16.76,16.66,16.75,81200.0,12.0776,12.1428,12.0703,12.1355,81200.0
2011-09-14 15:00:00,16.75,16.84,16.75,16.83,89200.0,12.1355,12.2007,12.1355,12.1935,89200.0
2011-09-14 15:10:00,16.83,16.91,16.83,16.91,121200.0,12.1935,12.2514,12.1935,12.2514,121200.0
2011-09-14 15:20:00,16.91,16.92,16.87,16.88,97000.0,12.2514,12.2587,12.2225,12.2297,97000.0
2011-09-14 15:30:00,16.88,16.92,16.86,16.9,155400.0,12.2297,12.2587,12.2152,12.2442,155400.0
2011-09-14 15:40:00,16.89,16.93,16.68,16.7,273000.0,12.2369,12.2659,12.0848,12.0993,273000.0
2011-09-14 15:50:00,16.71,16.75,16.68,16.69,303400.0,12.1065,12.1355,12.0848,12.092,303400.0
2011-09-15 09:30:00,16.82,16.92,16.73,16.8,65800.0,12.1862,12.2587,12.121,12.1717,65800.0
2011-09-15 09:40:00,16.81,16.81,16.57,16.64,71800.0,12.179,12.179,12.0051,12.0558,71800.0
2011-09-15 09:50:00,16.64,16.67,16.64,16.64,86200.0,12.0558,12.0776,12.0558,12.0558,86200.0
2011-09-15 10:00:00,16.65,16.7,16.63,16.65,156400.0,12.0631,12.0993,12.0486,12.0631,156400.0
2011-09-15 10:10:00,16.65,16.7,16.61,16.67,147800.0,12.0631,12.0993,12.0341,12.0776,147800.0
2011-09-15 10:20:00,16.67,16.68,16.61,16.65,76400.0,12.0776,12.0848,12.0341,12.0631,76400.0
2011-09-15 10:30:00,16.64,16.65,16.59,16.63,192800.0,12.0558,12.0631,12.0196,12.0486,192800.0
2011-09-15 10:40:00,16.64,16.67,16.63,16.67,43200.0,12.0558,12.0776,12.0486,12.0776,43200.0
2011-09-15 10:50:00,16.67,16.67,16.61,16.65,93800.0,12.0776,12.0776,12.0341,12.0631,93800.0
2011-09-15 11:00:00,16.64,16.69,16.6,16.69,54000.0,12.0558,12.092,12.0268,12.092,54000.0
2011-09-15 11:10:00,16.7,16.72,16.64,16.71,19600.0,12.0993,12.1138,12.0558,12.1065,19600.0
2011-09-15 11:20:00,16.71,16.75,16.7,16.74,18000.0,12.1065,12.1355,12.0993,12.1283,18000.0
2011-09-15 11:30:00,16.74,16.76,16.72,16.76,22800.0,12.1283,12.1428,12.1138,12.1428,22800.0
2011-09-15 11:40:00,16.76,16.81,16.74,16.8,39800.0,12.1428,12.179,12.1283,12.1717,39800.0
2011-09-15 11:50:00,16.8,16.8,16.73,16.75,20200.0,12.1717,12.1717,12.121,12.1355,20200.0
2011-09-15 12:00:00,16.75,16.77,16.71,16.77,17200.0,12.1355,12.15,12.1065,12.15,17200.0
2011-09-15 12:10:00,16.75,16.79,16.74,16.79,42000.0,12.1355,12.1645,12.1283,12.1645,42000.0
2011-09-15 12:20:00,16.79,16.79,16.73,16.74,11000.0,12.1645,12.1645,12.121,12.1283,11000.0
2011-09-15 12:30:00,16.74,16.83,16.73,16.81,17400.0,12.1283,12.1935,12.121,12.179,17400.0
2011-09-15 12:40:00,16.81,16.82,16.77,16.79,15400.0,12.179,12.1862,12.15,12.1645,15400.0
2011-09-15 12:50:00,16.79,16.8,16.75,16.77,11600.0,12.1645,12.1717,12.1355,12.15,11600.0
2011-09-15 13:00:00,16.77,16.81,16.76,16.81,29400.0,12.15,12.179,12.1428,12.179,29400.0
2011-09-15 13:10:00,16.81,16.83,16.78,16.78,23400.0,12.179,12.1935,12.1572,12.1572,23400.0
2011-09-15 13:20:00,16.77,16.79,16.76,16.77,30400.0,12.15,12.1645,12.1428,12.15,30400.0
2011-09-15 13:30:00,16.77,16.8,16.75,16.79,60600.0,12.15,12.1717,12.1355,12.1645,60600.0
2011-09-15 13:40:00,16.79,16.8,16.77,16.78,83200.0,12.1645,12.1717,12.15,12.1572,83200.0
2011-09-15 13:50:00,16.79,16.79,16.77,16.78,68200.0,12.1645,12.1645,12.15,12.1572,68200.0
2011-09-15 14:00:00,16.78,16.83,16.78,16.82,41800.0,12.1572,12.1935,12.1572,12.1862,41800.0
2011-09-15 14:10:00,16.82,16.88,16.82,16.86,65800.0,12.1862,12.2297,12.1862,12.2152,65800.0
2011-09-15 14:20:00,16.86,16.86,16.82,16.84,28000.0,12.2152,12.2152,12.1862,12.2007,28000.0
2011-09-15 14:30:00,16.84,16.86,16.82,16.83,35800.0,12.2007,12.2152,12.1862,12.1935,35800.0
2011-09-15 14:40:00,16.83,16.87,16.82,16.85,39000.0,12.1935,12.2225,12.1862,12.208,39000.0
2011-09-15 14:50:00,16.85,16.86,16.82,16.84,40200.0,12.208,12.2152,12.1862,12.2007,40200.0
2011-09-15 15:00:00,16.84,16.86,16.84,16.86,51600.0,12.2007,12.2152,12.2007,12.2152,51600.0
2011-09-15 15:10:00,16.86,16.86,16.79,16.79,59600.0,12.2152,12.2152,12.1645,12.1645,59600.0
2011-09-15 15:20:00,16.8,16.84,16.76,16.79,107600.0,12.1717,12.2007,12.1428,12.1645,107600.0
2011-09-15 15:30:00,16.79,16.86,16.77,16.85,85000.0,12.1645,12.2152,12.15,12.208,85000.0
2011-09-15 15:40:00,16.85,16.89,16.84,16.88,141800.0,12.208,12.2369,12.2007,12.2297,141800.0
2011-09-15 15:50:00,16.88,16.88,16.85,16.87,254600.0,12.2297,12.2297,12.208,12.2225,254600.0
2011-09-16 09:30:00,16.94,17.11,16.92,17.05,276000.0,12.2732,12.3963,12.2587,12.3529,276000.0
2011-09-16 09:40:00,17.03,17.18,17.03,17.18,38800.0,12.3384,12.4471,12.3384,12.4471,38800.0
2011-09-16 09:50:00,17.18,17.18,17.06,17.07,59000.0,12.4471,12.4471,12.3601,12.3674,59000.0
2011-09-16 10:00:00,17.08,17.11,17.07,17.1,64200.0,12.3746,12.3963,12.3674,12.3891,64200.0
2011-09-16 10:10:00,17.1,17.17,17.06,17.07,40800.0,12.3891,12.4398,12.3601,12.3674,40800.0
2011-09-16 10:20:00,17.07,17.07,17.0,17.02,52400.0,12.3674,12.3674,12.3166,12.3311,52400.0
2011-09-16 10:30:00,17.02,17.03,16.99,17.03,21800.0,12.3311,12.3384,12.3094,12.3384,21800.0
2011-09-16 10:40:00,17.03,17.07,16.92,16.93,30600.0,12.3384,12.3674,12.2587,12.2659,30600.0
2011-09-16 10:50:00,16.92,16.95,16.88,16.93,30200.0,12.2587,12.2804,12.2297,12.2659,30200.0
2011-09-16 11:00:00,16.94,16.97,16.9,16.96,40000.0,12.2732,12.2949,12.2442,12.2877,40000.0
2011-09-16 11:10:00,16.96,16.99,16.93,16.93,68800.0,12.2877,12.3094,12.2659,12.2659,68800.0
2011-09-16 11:20:00,16.92,16.97,16.9,16.96,25400.0,12.2587,12.2949,12.2442,12.2877,25400.0
2011-09-16 11:30:00,16.95,17.0,16.92,16.99,30000.0,12.2804,12.3166,12.2587,12.3094,30000.0
2011-09-16 11:40:00,16.98,17.05,16.98,17.03,18400.0,12.3022,12.3529,12.3022,12.3384,18400.0
2011-09-16 11:50:00,17.03,17.09,17.03,17.06,22400.0,12.3384,12.3818,12.3384,12.3601,22400.0
2011-09-16 12:00:00,17.07,17.17,17.07,17.14,146600.0,12.3674,12.4398,12.3674,12.4181,146600.0
2011-09-16 12:10:00,17.15,17.15,17.04,17.11,83800.0,12.4253,12.4253,12.3456,12.3963,83800.0
2011-09-16 12:20:00,17.11,17.13,17.09,17.11,22800.0,12.3963,12.4108,12.3818,12.3963,22800.0
2011-09-16 12:30:00,17.11,17.13,17.1,17.11,20000.0,12.3963,12.4108,12.3891,12.3963,20000.0
2011-09-16 12:40:00,17.13,17.13,17.09,17.11,26800.0,12.4108,12.4108,12.3818,12.3963,26800.0
2011-09-16 12:50:00,17.1,17.1,17.07,17.07,35800.0,12.3891,12.3891,12.3674,12.3674,35800.0
2011-09-16 13:00:00,17.06,17.08,17.04,17.05,42800.0,12.3601,12.3746,12.3456,12.3529,42800.0
2011-09-16 13:10:00,17.05,17.06,17.04,17.04,19200.0,12.3529,12.3601,12.3456,12.3456,19200.0
2011-09-16 13:20:00,17.04,17.05,17.03,17.05,18400.0,12.3456,12.3529,12.3384,12.3529,18400.0
2011-09-16 13:30:00,17.06,17.06,16.95,16.97,55000.0,12.3601,12.3601,12.2804,12.2949,55000.0
2011-09-16 13:40:00,16.98,17.0,16.96,17.0,17000.0,12.3022,12.3166,12.2877,12.3166,17000.0
2011-09-16 13:50:00,16.99,17.0,16.98,16.99,30800.0,12.3094,12.3166,12.3022,12.3094,30800.0
2011-09-16 14:00:00,16.99,17.05,16.99,17.04,49000.0,12.3094,12.3529,12.3094,12.3456,49000.0
2011-09-16 14:10:00,17.04,17.04,17.0,17.02,38800.0,12.3456,12.3456,12.3166,12.3311,38800.0
2011-09-16 14:20:00,17.02,17.02,16.98,16.98,28400.0,12.3311,12.3311,12.3022,12.3022,28400.0
2011-09-16 14:30:00,16.97,17.02,16.97,16.99,62600.0,12.2949,12.3311,12.2949,12.3094,62600.0
2011-09-16 14:40:00,16.99,17.0,16.96,16.99,47200.0,12.3094,12.3166,12.2877,12.3094,47200.0
2011-09-16 14:50:00,16.99,17.0,16.99,17.0,46600.0,12.3094,12.3166,12.3094,12.3166,46600.0
2011-09-16 15:00:00,17.0,17.0,16.98,16.98,67400.0,12.3166,12.3166,12.3022,12.3022,67400.0
2011-09-16 15:10:00,16.98,17.0,16.96,16.96,44800.0,12.3022,12.3166,12.2877,12.2877,44800.0
2011-09-16 15:20:00,16.97,16.97,16.93,16.93,55000.0,12.2949,12.2949,12.2659,12.2659,55000.0
2011-09-16 15:30:00,16.93,16.96,16.93,16.93,75800.0,12.2659,12.2877,12.2659,12.2659,75800.0
2011-09-16 15:40:00,16.93,16.97,16.93,16.96,118800.0,12.2659,12.2949,12.2659,12.2877,118800.0
2011-09-16 15:50:00,16.97,17.0,16.96,16.98,187600.0,12.2949,12.3166,12.2877,12.3022,187600.0
2011-09-19 09:30:00,16.63,16.75,16.59,16.7,65200.0,12.0486,12.1355,12.0196,12.0993,65200.0
2011-09-19 09:40:00,16.68,16.74,16.65,16.7,212200.0,12.0848,12.1283,12.0631,12.0993,212200.0
2011-09-19 09:50:00,16.7,16.71,16.59,16.61,64600.0,12.0993,12.1065,12.0196,12.0341,64600.0
2011-09-19 10:00:00,16.6,16.72,16.6,16.7,48000.0,12.0268,12.1138,12.0268,12.0993,48000.0
2011-09-19 10:10:00,16.69,16.7,16.6,16.64,125600.0,12.092,12.0993,12.0268,12.0558,125600.0
2011-09-19 10:20:00,16.64,16.64,16.6,16.63,177800.0,12.0558,12.0558,12.0268,12.0486,177800.0
2011-09-19 10:30:00,16.63,16.68,16.61,16.64,52600.0,12.0486,12.0848,12.0341,12.0558,52600.0
2011-09-19 10:40:00,16.63,16.63,16.54,16.55,69000.0,12.0486,12.0486,11.9834,11.9906,69000.0
2011-09-19 10:50:00,16.55,16.55,16.5,16.52,57000.0,11.9906,11.9906,11.9544,11.9689,57000.0
2011-09-19 11:00:00,16.52,16.6,16.52,16.59,30600.0,11.9689,12.0268,11.9689,12.0196,30600.0
2011-09-19 11:10:00,16.59,16.61,16.55,16.6,34800.0,12.0196,12.0341,11.9906,12.0268,34800.0
2011-09-19 11:20:00,16.6,16.64,16.6,16.63,42000.0,12.0268,12.0558,12.0268,12.0486,42000.0
2011-09-19 11:30:00,16.63,16.67,16.61,16.67,78600.0,12.0486,12.0776,12.0341,12.0776,78600.0
2011-09-19 11:40:00,16.67,16.78,16.67,16.76,48600.0,12.0776,12.1572,12.0776,12.1428,48600.0
2011-09-19 11:50:00,16.75,16.75,16.63,16.63,50400.0,12.1355,12.1355,12.0486,12.0486,50400.0
2011-09-19 12:00:00,16.64,16.66,16.63,16.63,41400.0,12.0558,12.0703,12.0486,12.0486,41400.0
2011-09-19 12:10:00,16.63,16.66,16.61,16.64,112800.0,12.0486,12.0703,12.0341,12.0558,112800.0
2011-09-19 12:20:00,16.64,16.64,16.6,16.62,40600.0,12.0558,12.0558,12.0268,12.0413,40600.0
2011-09-19 12:30:00,16.62,16.62,16.57,16.58,16200.0,12.0413,12.0413,12.0051,12.0123,16200.0
2011-09-19 12:40:00,16.58,16.59,16.54,16.54,28400.0,12.0123,12.0196,11.9834,11.9834,28400.0
2011-09-19 12:50:00,16.54,16.55,16.5,16.53,33800.0,11.9834,11.9906,11.9544,11.9761,33800.0
2011-09-19 13:00:00,16.53,16.58,16.5,16.58,29600.0,11.9761,12.0123,11.9544,12.0123,29600.0
2011-09-19 13:10:00,16.58,16.58,16.52,16.56,27800.0,12.0123,12.0123,11.9689,11.9979,27800.0
2011-09-19 13:20:00,16.56,16.6,16.55,16.59,27200.0,11.9979,12.0268,11.9906,12.0196,27200.0
2011-09-19 13:30:00,16.59,16.6,16.58,16.59,20000.0,12.0196,12.0268,12.0123,12.0196,20000.0
2011-09-19 13:40:00,16.6,16.61,16.6,16.6,46000.0,12.0268,12.0341,12.0268,12.0268,46000.0
2011-09-19 13:50:00,16.6,16.62,16.59,16.61,37400.0,12.0268,12.0413,12.0196,12.0341,37400.0
2011-09-19 14:00:00,16.62,16.64,16.59,16.63,60200.0,12.0413,12.0558,12.0196,12.0486,60200.0
2011-09-19 14:10:00,16.62,16.65,16.61,16.64,85200.0,12.0413,12.0631,12.0341,12.0558,85200.0
2011-09-19 14:20:00,16.64,16.67,16.63,16.63,116600.0,12.0558,12.0776,12.0486,12.0486,116600.0
2011-09-19 14:30:00,16.63,16.69,16.62,16.68,45000.0,12.0486,12.092,12.0413,12.0848,45000.0
2011-09-19 14:40:00,16.68,16.72,16.66,16.68,56600.0,12.0848,12.1138,12.0703,12.0848,56600.0
2011-09-19 14:50:00,16.69,16.72,16.65,16.66,50000.0,12.092,12.1138,12.0631,12.0703,50000.0
2011-09-19 15:00:00,16.66,16.67,16.64,16.66,72400.0,12.0703,12.0776,12.0558,12.0703,72400.0
2011-09-19 15:10:00,16.65,16.87,16.65,16.79,201200.0,12.0631,12.2225,12.0631,12.1645,201200.0
2011-09-19 15:20:00,16.79,16.86,16.78,16.82,67800.0,12.1645,12.2152,12.1572,12.1862,67800.0
2011-09-19 15:30:00,16.82,16.93,16.82,16.89,105400.0,12.1862,12.2659,12.1862,12.2369,105400.0
2011-09-19 15:40:00,16.88,16.88,16.8,16.81,143400.0,12.2297,12.2297,12.1717,12.179,143400.0
2011-09-19 15:50:00,16.81,16.85,16.79,16.79,122400.0,12.179,12.208,12.1645,12.1645,122400.0
2011-09-20 09:30:00,16.95,16.96,16.79,16.8,48000.0,12.2804,12.2877,12.1645,12.1717,48000.0
2011-09-20 09:40:00,16.8,16.8,16.7,16.73,29400.0,12.1717,12.1717,12.0993,12.121,29400.0
2011-09-20 09:50:00,16.73,16.73,16.65,16.67,48800.0,12.121,12.121,12.0631,12.0776,48800.0
2011-09-20 10:00:00,16.67,16.8,16.67,16.68,46400.0,12.0776,12.1717,12.0776,12.0848,46400.0
2011-09-20 10:10:00,16.69,16.77,16.65,16.77,46600.0,12.092,12.15,12.0631,12.15,46600.0
2011-09-20 10:20:00,16.77,16.84,16.76,16.8,21400.0,12.15,12.2007,12.1428,12.1717,21400.0
2011-09-20 10:30:00,16.79,16.88,16.79,16.88,23200.0,12.1645,12.2297,12.1645,12.2297,23200.0
2011-09-20 10:40:00,16.89,16.93,16.88,16.93,21600.0,12.2369,12.2659,12.2297,12.2659,21600.0
2011-09-20 10:50:00,16.93,16.96,16.9,16.96,70400.0,12.2659,12.2877,12.2442,12.2877,70400.0
2011-09-20 11:00:00,16.96,16.97,16.93,16.97,64800.0,12.2877,12.2949,12.2659,12.2949,64800.0
2011-09-20 11:10:00,16.96,16.97,16.9,16.93,99200.0,12.2877,12.2949,12.2442,12.2659,99200.0
2011-09-20 11:20:00,16.93,16.96,16.92,16.96,32600.0,12.2659,12.2877,12.2587,12.2877,32600.0
2011-09-20 11:30:00,16.95,16.96,16.91,16.93,68200.0,12.2804,12.2877,12.2514,12.2659,68200.0
2011-09-20 11:40:00,16.92,16.95,16.91,16.93,27800.0,12.2587,12.2804,12.2514,12.2659,27800.0
2011-09-20 11:50:00,16.93,16.96,16.93,16.93,11000.0,12.2659,12.2877,12.2659,12.2659,11000.0
2011-09-20 12:00:00,16.93,16.95,16.9,16.92,72600.0,12.2659,12.2804,12.2442,12.2587,72600.0
2011-09-20 12:10:00,16.92,16.93,16.9,16.93,35800.0,12.2587,12.2659,12.2442,12.2659,35800.0
2011-09-20 12:20:00,16.93,16.96,16.92,16.93,15200.0,12.2659,12.2877,12.2587,12.2659,15200.0
2011-09-20 12:30:00,16.93,16.94,16.9,16.91,38000.0,12.2659,12.2732,12.2442,12.2514,38000.0
2011-09-20 12:40:00,16.91,16.91,16.85,16.86,30400.0,12.2514,12.2514,12.208,12.2152,30400.0
2011-09-20 12:50:00,16.87,16.95,16.86,16.92,40800.0,12.2225,12.2804,12.2152,12.2587,40800.0
2011-09-20 13:00:00,16.92,16.94,16.92,16.92,7800.0,12.2587,12.2732,12.2587,12.2587,7800.0
2011-09-20 13:10:00,16.93,16.95,16.91,16.92,23000.0,12.2659,12.2804,12.2514,12.2587,23000.0
2011-09-20 13:20:00,16.92,16.95,16.92,16.93,28400.0,12.2587,12.2804,12.2587,12.2659,28400.0
2011-09-20 13:30:00,16.93,16.93,16.91,16.91,12600.0,12.2659,12.2659,12.2514,12.2514,12600.0
2011-09-20 13:40:00,16.9,16.9,16.85,16.9,16600.0,12.2442,12.2442,12.208,12.2442,16600.0
2011-09-20 13:50:00,16.89,16.91,16.87,16.88,20200.0,12.2369,12.2514,12.2225,12.2297,20200.0
2011-09-20 14:00:00,16.88,16.9,16.83,16.89,29600.0,12.2297,12.2442,12.1935,12.2369,29600.0
2011-09-20 14:10:00,16.89,16.91,16.88,16.89,24200.0,12.2369,12.2514,12.2297,12.2369,24200.0
2011-09-20 14:20:00,16.89,16.9,16.86,16.88,29600.0,12.2369,12.2442,12.2152,12.2297,29600.0
2011-09-20 14:30:00,16.88,16.89,16.8,16.81,29200.0,12.2297,12.2369,12.1717,12.179,29200.0
2011-09-20 14:40:00,16.81,16.81,16.73,16.73,33800.0,12.179,12.179,12.121,12.121,33800.0
2011-09-20 14:50:00,16.73,16.75,16.71,16.72,52400.0,12.121,12.1355,12.1065,12.1138,52400.0
2011-09-20 15:00:00,16.72,16.74,16.7,16.71,244200.0,12.1138,12.1283,12.0993,12.1065,244200.0
2011-09-20 15:10:00,16.71,16.72,16.64,16.64,58200.0,12.1065,12.1138,12.0558,12.0558,58200.0
2011-09-20 15:20:00,16.64,16.64,16.55,16.57,43800.0,12.0558,12.0558,11.9906,12.0051,43800.0
2011-09-20 15:30:00,16.56,16.61,16.56,16.6,44000.0,11.9979,12.0341,11.9979,12.0268,44000.0
2011-09-20 15:40:00,16.6,16.61,16.5,16.51,121600.0,12.0268,12.0341,11.9544,11.9616,121600.0
2011-09-20 15:50:00,16.51,16.58,16.5,16.52,467400.0,11.9616,12.0123,11.9544,11.9689,467400.0
2011-09-21 09:30:00,16.5,16.61,16.43,16.43,45600.0,11.9544,12.0341,11.9037,11.9037,45600.0
2011-09-21 09:40:00,16.45,16.5,16.36,16.44,51000.0,11.9182,11.9544,11.853,11.9109,51000.0
2011-09-21 09:50:00,16.43,16.49,16.4,16.47,62000.0,11.9037,11.9471,11.8819,11.9327,62000.0
2011-09-21 10:00:00,16.49,16.54,16.43,16.45,43600.0,11.9471,11.9834,11.9037,11.9182,43600.0
2011-09-21 10:10:00,16.45,16.46,16.35,16.39,27400.0,11.9182,11.9254,11.8457,11.8747,27400.0
2011-09-21 10:20:00,16.39,16.39,16.3,16.33,40400.0,11.8747,11.8747,11.8095,11.8312,40400.0
2011-09-21 10:30:00,16.33,16.36,16.25,16.27,123600.0,11.8312,11.853,11.7733,11.7878,123600.0
2011-09-21 10:40:00,16.28,16.29,16.16,16.17,87000.0,11.795,11.8022,11.7081,11.7153,87000.0
2011-09-21 10:50:00,16.17,16.19,16.11,16.15,69600.0,11.7153,11.7298,11.6718,11.7008,69600.0
2011-09-21 11:00:00,16.15,16.22,16.14,16.19,61200.0,11.7008,11.7515,11.6936,11.7298,61200.0
2011-09-21 11:10:00,16.19,16.29,16.19,16.28,53000.0,11.7298,11.8022,11.7298,11.795,53000.0
2011-09-21 11:20:00,16.28,16.36,16.25,16.35,76200.0,11.795,11.853,11.7733,11.8457,76200.0
2011-09-21 11:30:00,16.35,16.5,16.35,16.47,82400.0,11.8457,11.9544,11.8457,11.9327,82400.0
2011-09-21 11:40:00,16.47,16.47,16.4,16.42,23000.0,11.9327,11.9327,11.8819,11.8964,23000.0
2011-09-21 11:50:00,16.42,16.42,16.38,16.4,88000.0,11.8964,11.8964,11.8674,11.8819,88000.0
2011-09-21 12:00:00,16.4,16.42,16.38,16.39,29400.0,11.8819,11.8964,11.8674,11.8747,29400.0
2011-09-21 12:10:00,16.38,16.39,16.36,16.38,29600.0,11.8674,11.8747,11.853,11.8674,29600.0
2011-09-21 12:20:00,16.38,16.4,16.32,16.36,88400.0,11.8674,11.8819,11.824,11.853,88400.0
2011-09-21 12:30:00,16.35,16.43,16.35,16.41,35000.0,11.8457,11.9037,11.8457,11.8892,35000.0
2011-09-21 12:40:00,16.41,16.42,16.32,16.33,35200.0,11.8892,11.8964,11.824,11.8312,35200.0
2011-09-21 12:50:00,16.34,16.36,16.32,16.36,32400.0,11.8385,11.853,11.824,11.853,32400.0
2011-09-21 13:00:00,16.36,16.41,16.35,16.39,22000.0,11.853,11.8892,11.8457,11.8747,22000.0
2011-09-21 13:10:00,16.39,16.39,16.35,16.36,43800.0,11.8747,11.8747,11.8457,11.853,43800.0
2011-09-21 13:20:00,16.36,16.39,16.35,16.37,16800.0,11.853,11.8747,11.8457,11.8602,16800.0
2011-09-21 13:30:00,16.37,16.39,16.35,16.38,18800.0,11.8602,11.8747,11.8457,11.8674,18800.0
2011-09-21 13:40:00,16.38,16.4,16.37,16.38,22000.0,11.8674,11.8819,11.8602,11.8674,22000.0
2011-09-21 13:50:00,16.36,16.39,16.36,16.38,23000.0,11.853,11.8747,11.853,11.8674,23000.0
2011-09-21 14:00:00,16.38,16.41,16.36,16.38,73600.0,11.8674,11.8892,11.853,11.8674,73600.0
2011-09-21 14:10:00,16.38,16.41,16.38,16.38,43800.0,11.8674,11.8892,11.8674,11.8674,43800.0
2011-09-21 14:20:00,16.38,16.48,16.24,16.28,82400.0,11.8674,11.9399,11.766,11.795,82400.0
2011-09-21 14:30:00,16.28,16.33,16.1,16.18,180000.0,11.795,11.8312,11.6646,11.7225,180000.0
2011-09-21 14:40:00,16.18,16.28,16.13,16.28,101800.0,11.7225,11.795,11.6863,11.795,101800.0
2011-09-21 14:50:00,16.27,16.31,16.23,16.24,122000.0,11.7878,11.8167,11.7588,11.766,122000.0
2011-09-21 15:00:00,16.24,16.31,16.2,16.27,75200.0,11.766,11.8167,11.737,11.7878,75200.0
2011-09-21 15:10:00,16.27,16.29,16.21,16.24,59600.0,11.7878,11.8022,11.7443,11.766,59600.0
2011-09-21 15:20:00,16.24,16.25,16.13,16.16,59800.0,11.766,11.7733,11.6863,11.7081,59800.0
2011-09-21 15:30:00,16.15,16.16,15.97,15.99,131200.0,11.7008,11.7081,11.5704,11.5849,131200.0
2011-09-21 15:40:00,15.99,15.99,15.95,15.95,131800.0,11.5849,11.5849,11.5559,11.5559,131800.0
2011-09-21 15:50:00,15.96,15.96,15.85,15.85,239400.0,11.5632,11.5632,11.4835,11.4835,239400.0
2011-09-22 09:30:00,15.35,15.54,15.29,15.54,77600.0,11.1212,11.2589,11.0777,11.2589,77600.0
2011-09-22 09:40:00,15.54,15.6,15.53,15.58,111600.0,11.2589,11.3023,11.2516,11.2878,111600.0
2011-09-22 09:50:00,15.57,15.59,15.5,15.53,89400.0,11.2806,11.2951,11.2299,11.2516,89400.0
2011-09-22 10:00:00,15.53,15.65,15.53,15.65,79400.0,11.2516,11.3386,11.2516,11.3386,79400.0
2011-09-22 10:10:00,15.67,15.79,15.65,15.79,63400.0,11.353,11.44,11.3386,11.44,63400.0
2011-09-22 10:20:00,15.8,15.91,15.8,15.81,122000.0,11.4472,11.5269,11.4472,11.4545,122000.0
2011-09-22 10:30:00,15.81,15.84,15.7,15.71,96200.0,11.4545,11.4762,11.3748,11.382,96200.0
2011-09-22 10:40:00,15.7,15.79,15.67,15.71,173800.0,11.3748,11.44,11.353,11.382,173800.0
2011-09-22 10:50:00,15.7,15.71,15.58,15.59,129800.0,11.3748,11.382,11.2878,11.2951,129800.0
2011-09-22 11:00:00,15.59,15.63,15.52,15.52,56000.0,11.2951,11.3241,11.2444,11.2444,56000.0
2011-09-22 11:10:00,15.53,15.59,15.53,15.57,94000.0,11.2516,11.2951,11.2516,11.2806,94000.0
2011-09-22 11:20:00,15.56,15.62,15.55,15.62,69600.0,11.2733,11.3168,11.2661,11.3168,69600.0
2011-09-22 11:30:00,15.61,15.67,15.59,15.63,34200.0,11.3096,11.353,11.2951,11.3241,34200.0
2011-09-22 11:40:00,15.63,15.65,15.63,15.63,38600.0,11.3241,11.3386,11.3241,11.3241,38600.0
2011-09-22 11:50:00,15.63,15.63,15.56,15.58,42600.0,11.3241,11.3241,11.2733,11.2878,42600.0
2011-09-22 12:00:00,15.58,15.6,15.49,15.51,118800.0,11.2878,11.3023,11.2226,11.2371,118800.0
2011-09-22 12:10:00,15.51,15.54,15.49,15.52,92400.0,11.2371,11.2589,11.2226,11.2444,92400.0
2011-09-22 12:20:00,15.52,15.56,15.49,15.53,21600.0,11.2444,11.2733,11.2226,11.2516,21600.0
2011-09-22 12:30:00,15.52,15.55,15.49,15.53,31600.0,11.2444,11.2661,11.2226,11.2516,31600.0
2011-09-22 12:40:00,15.53,15.61,15.53,15.61,13800.0,11.2516,11.3096,11.2516,11.3096,13800.0
2011-09-22 12:50:00,15.61,15.68,15.59,15.64,30000.0,11.3096,11.3603,11.2951,11.3313,30000.0
2011-09-22 13:00:00,15.65,15.65,15.58,15.59,38200.0,11.3386,11.3386,11.2878,11.2951,38200.0
2011-09-22 13:10:00,15.59,15.62,15.59,15.59,54800.0,11.2951,11.3168,11.2951,11.2951,54800.0
2011-09-22 13:20:00,15.6,15.63,15.56,15.56,79000.0,11.3023,11.3241,11.2733,11.2733,79000.0
2011-09-22 13:30:00,15.56,15.59,15.51,15.53,41800.0,11.2733,11.2951,11.2371,11.2516,41800.0
2011-09-22 13:40:00,15.52,15.56,15.45,15.45,87800.0,11.2444,11.2733,11.1937,11.1937,87800.0
2011-09-22 13:50:00,15.46,15.47,15.33,15.33,89600.0,11.2009,11.2081,11.1067,11.1067,89600.0
2011-09-22 14:00:00,15.32,15.36,15.29,15.33,59000.0,11.0995,11.1284,11.0777,11.1067,59000.0
2011-09-22 14:10:00,15.33,15.41,15.31,15.34,76800.0,11.1067,11.1647,11.0922,11.114,76800.0
2011-09-22 14:20:00,15.35,15.6,15.35,15.52,137600.0,11.1212,11.3023,11.1212,11.2444,137600.0
2011-09-22 14:30:00,15.5,15.52,15.37,15.38,63600.0,11.2299,11.2444,11.1357,11.1429,63600.0
2011-09-22 14:40:00,15.38,15.52,15.37,15.46,46000.0,11.1429,11.2444,11.1357,11.2009,46000.0
2011-09-22 14:50:00,15.46,15.47,15.34,15.35,32600.0,11.2009,11.2081,11.114,11.1212,32600.0
2011-09-22 15:00:00,15.34,15.37,15.28,15.36,50800.0,11.114,11.1357,11.0705,11.1284,50800.0
2011-09-22 15:10:00,15.36,15.38,15.28,15.29,45000.0,11.1284,11.1429,11.0705,11.0777,45000.0
2011-09-22 15:20:00,15.29,15.3,15.21,15.29,65000.0,11.0777,11.085,11.0198,11.0777,65000.0
2011-09-22 15:30:00,15.3,15.41,15.28,15.41,100200.0,11.085,11.1647,11.0705,11.1647,100200.0
2011-09-22 15:40:00,15.41,15.54,15.36,15.52,178000.0,11.1647,11.2589,11.1284,11.2444,178000.0
2011-09-22 15:50:00,15.51,15.55,15.49,15.5,375000.0,11.2371,11.2661,11.2226,11.2299,375000.0
2011-09-23 09:30:00,15.45,15.56,15.43,15.49,61200.0,11.1937,11.2733,11.1792,11.2226,61200.0
2011-09-23 09:40:00,15.46,15.54,15.43,15.49,30000.0,11.2009,11.2589,11.1792,11.2226,30000.0
2011-09-23 09:50:00,15.49,15.57,15.47,15.51,34200.0,11.2226,11.2806,11.2081,11.2371,34200.0
2011-09-23 10:00:00,15.52,15.53,15.45,15.47,55200.0,11.2444,11.2516,11.1937,11.2081,55200.0
2011-09-23 10:10:00,15.47,15.49,15.34,15.35,54800.0,11.2081,11.2226,11.114,11.1212,54800.0
2011-09-23 10:20:00,15.35,15.42,15.34,15.41,30000.0,11.1212,11.1719,11.114,11.1647,30000.0
2011-09-23 10:30:00,15.42,15.54,15.42,15.53,53400.0,11.1719,11.2589,11.1719,11.2516,53400.0
2011-09-23 10:40:00,15.53,15.56,15.44,15.56,21000.0,11.2516,11.2733,11.1864,11.2733,21000.0
2011-09-23 10:50:00,15.56,15.61,15.55,15.56,18000.0,11.2733,11.3096,11.2661,11.2733,18000.0
2011-09-23 11:00:00,15.56,15.67,15.54,15.67,31400.0,11.2733,11.353,11.2589,11.353,31400.0
2011-09-23 11:10:00,15.66,15.69,15.62,15.66,33800.0,11.3458,11.3675,11.3168,11.3458,33800.0
2011-09-23 11:20:00,15.67,15.7,15.62,15.69,39800.0,11.353,11.3748,11.3168,11.3675,39800.0
2011-09-23 11:30:00,15.69,15.69,15.62,15.63,57000.0,11.3675,11.3675,11.3168,11.3241,57000.0
2011-09-23 11:40:00,15.63,15.67,15.63,15.63,38800.0,11.3241,11.353,11.3241,11.3241,38800.0
2011-09-23 11:50:00,15.63,15.69,15.63,15.69,44400.0,11.3241,11.3675,11.3241,11.3675,44400.0
2011-09-23 12:00:00,15.69,15.69,15.63,15.69,11600.0,11.3675,11.3675,11.3241,11.3675,11600.0
2011-09-23 12:10:00,15.7,15.75,15.69,15.74,20800.0,11.3748,11.411,11.3675,11.4038,20800.0
2011-09-23 12:20:00,15.76,15.77,15.7,15.71,23000.0,11.4183,11.4255,11.3748,11.382,23000.0
2011-09-23 12:30:00,15.72,15.76,15.71,15.75,54200.0,11.3893,11.4183,11.382,11.411,54200.0
2011-09-23 12:40:00,15.75,15.78,15.67,15.7,82400.0,11.411,11.4327,11.353,11.3748,82400.0
2011-09-23 12:50:00,15.72,15.8,15.7,15.71,70600.0,11.3893,11.4472,11.3748,11.382,70600.0
2011-09-23 13:00:00,15.72,15.79,15.72,15.73,127200.0,11.3893,11.44,11.3893,11.3965,127200.0
2011-09-23 13:10:00,15.73,15.79,15.72,15.73,32400.0,11.3965,11.44,11.3893,11.3965,32400.0
2011-09-23 13:20:00,15.72,15.72,15.67,15.67,26400.0,11.3893,11.3893,11.353,11.353,26400.0
2011-09-23 13:30:00,15.67,15.77,15.65,15.67,69800.0,11.353,11.4255,11.3386,11.353,69800.0
2011-09-23 13:40:00,15.66,15.74,15.66,15.74,40000.0,11.3458,11.4038,11.3458,11.4038,40000.0
2011-09-23 13:50:00,15.75,15.78,15.72,15.77,28600.0,11.411,11.4327,11.3893,11.4255,28600.0
2011-09-23 14:00:00,15.78,15.8,15.69,15.69,20400.0,11.4327,11.4472,11.3675,11.3675,20400.0
2011-09-23 14:10:00,15.69,15.69,15.63,15.63,28800.0,11.3675,11.3675,11.3241,11.3241,28800.0
2011-09-23 14:20:00,15.63,15.63,15.56,15.59,55800.0,11.3241,11.3241,11.2733,11.2951,55800.0
2011-09-23 14:30:00,15.6,15.65,15.59,15.63,31400.0,11.3023,11.3386,11.2951,11.3241,31400.0
2011-09-23 14:40:00,15.63,15.65,15.6,15.61,87600.0,11.3241,11.3386,11.3023,11.3096,87600.0
2011-09-23 14:50:00,15.62,15.64,15.6,15.62,57600.0,11.3168,11.3313,11.3023,11.3168,57600.0
2011-09-23 15:00:00,15.63,15.68,15.62,15.65,84600.0,11.3241,11.3603,11.3168,11.3386,84600.0
2011-09-23 15:10:00,15.65,15.72,15.61,15.68,76400.0,11.3386,11.3893,11.3096,11.3603,76400.0
2011-09-23 15:20:00,15.67,15.72,15.67,15.72,55800.0,11.353,11.3893,11.353,11.3893,55800.0
2011-09-23 15:30:00,15.72,15.74,15.68,15.72,62600.0,11.3893,11.4038,11.3603,11.3893,62600.0
2011-09-23 15:40:00,15.72,15.73,15.63,15.65,221800.0,11.3893,11.3965,11.3241,11.3386,221800.0
2011-09-23 15:50:00,15.65,15.72,15.65,15.72,120200.0,11.3386,11.3893,11.3386,11.3893,120200.0
2011-09-26 09:30:00,15.84,15.86,15.64,15.64,36800.0,11.4762,11.4907,11.3313,11.3313,36800.0
2011-09-26 09:40:00,15.65,15.71,15.58,15.71,68000.0,11.3386,11.382,11.2878,11.382,68000.0
2011-09-26 09:50:00,15.7,15.7,15.53,15.54,38800.0,11.3748,11.3748,11.2516,11.2589,38800.0
2011-09-26 10:00:00,15.55,15.68,15.53,15.63,117400.0,11.2661,11.3603,11.2516,11.3241,117400.0
2011-09-26 10:10:00,15.63,15.65,15.59,15.61,82400.0,11.3241,11.3386,11.2951,11.3096,82400.0
2011-09-26 10:20:00,15.6,15.7,15.6,15.7,37800.0,11.3023,11.3748,11.3023,11.3748,37800.0
2011-09-26 10:30:00,15.69,15.69,15.54,15.6,69000.0,11.3675,11.3675,11.2589,11.3023,69000.0
2011-09-26 10:40:00,15.6,15.67,15.57,15.59,47800.0,11.3023,11.353,11.2806,11.2951,47800.0
2011-09-26 10:50:00,15.6,15.78,15.6,15.75,64400.0,11.3023,11.4327,11.3023,11.411,64400.0
2011-09-26 11:00:00,15.77,15.8,15.74,15.77,31400.0,11.4255,11.4472,11.4038,11.4255,31400.0
2011-09-26 11:10:00,15.76,15.83,15.74,15.79,39000.0,11.4183,11.469,11.4038,11.44,39000.0
2011-09-26 11:20:00,15.79,15.87,15.77,15.84,22200.0,11.44,11.4979,11.4255,11.4762,22200.0
2011-09-26 11:30:00,15.84,15.85,15.8,15.85,17800.0,11.4762,11.4835,11.4472,11.4835,17800.0
2011-09-26 11:40:00,15.85,15.92,15.85,15.85,185000.0,11.4835,11.5342,11.4835,11.4835,185000.0
2011-09-26 11:50:00,15.86,15.89,15.83,15.88,32400.0,11.4907,11.5124,11.469,11.5052,32400.0
2011-09-26 12:00:00,15.87,15.87,15.78,15.79,10400.0,11.4979,11.4979,11.4327,11.44,10400.0
2011-09-26 12:10:00,15.79,15.79,15.74,15.79,34600.0,11.44,11.44,11.4038,11.44,34600.0
2011-09-26 12:20:00,15.8,15.81,15.76,15.8,21000.0,11.4472,11.4545,11.4183,11.4472,21000.0
2011-09-26 12:30:00,15.81,15.82,15.78,15.78,11600.0,11.4545,11.4617,11.4327,11.4327,11600.0
2011-09-26 12:40:00,15.77,15.77,15.74,15.74,111600.0,11.4255,11.4255,11.4038,11.4038,111600.0
2011-09-26 12:50:00,15.74,15.77,15.74,15.77,18000.0,11.4038,11.4255,11.4038,11.4255,18000.0
2011-09-26 13:00:00,15.77,15.81,15.73,15.8,38200.0,11.4255,11.4545,11.3965,11.4472,38200.0
2011-09-26 13:10:00,15.78,15.79,15.7,15.74,25800.0,11.4327,11.44,11.3748,11.4038,25800.0
2011-09-26 13:20:00,15.76,15.79,15.74,15.75,12400.0,11.4183,11.44,11.4038,11.411,12400.0
2011-09-26 13:30:00,15.75,15.79,15.69,15.72,15800.0,11.411,11.44,11.3675,11.3893,15800.0
2011-09-26 13:40:00,15.74,15.76,15.7,15.75,28600.0,11.4038,11.4183,11.3748,11.411,28600.0
2011-09-26 13:50:00,15.74,15.81,15.74,15.8,19200.0,11.4038,11.4545,11.4038,11.4472,19200.0
2011-09-26 14:00:00,15.8,15.88,15.78,15.85,37000.0,11.4472,11.5052,11.4327,11.4835,37000.0
2011-09-26 14:10:00,15.85,15.85,15.8,15.83,25400.0,11.4835,11.4835,11.4472,11.469,25400.0
2011-09-26 14:20:00,15.82,15.87,15.81,15.84,27200.0,11.4617,11.4979,11.4545,11.4762,27200.0
2011-09-26 14:30:00,15.84,15.92,15.8,15.88,25600.0,11.4762,11.5342,11.4472,11.5052,25600.0
2011-09-26 14:40:00,15.89,15.96,15.89,15.92,49400.0,11.5124,11.5632,11.5124,11.5342,49400.0
2011-09-26 14:50:00,15.92,16.03,15.92,16.0,182800.0,11.5342,11.6139,11.5342,11.5921,182800.0
2011-09-26 15:00:00,16.0,16.05,15.99,16.02,54800.0,11.5921,11.6284,11.5849,11.6066,54800.0
2011-09-26 15:10:00,16.02,16.11,16.02,16.11,35400.0,11.6066,11.6718,11.6066,11.6718,35400.0
2011-09-26 15:20:00,16.11,16.11,16.07,16.1,45200.0,11.6718,11.6718,11.6428,11.6646,45200.0
2011-09-26 15:30:00,16.1,16.11,16.07,16.11,70600.0,11.6646,11.6718,11.6428,11.6718,70600.0
2011-09-26 15:40:00,16.12,16.18,16.11,16.18,65200.0,11.6791,11.7225,11.6718,11.7225,65200.0
2011-09-26 15:50:00,16.18,16.21,16.17,16.19,113200.0,11.7225,11.7443,11.7153,11.7298,113200.0
2011-09-27 09:30:00,16.67,16.77,16.64,16.65,131400.0,12.0776,12.15,12.0558,12.0631,131400.0
2011-09-27 09:40:00,16.65,16.66,16.5,16.64,71600.0,12.0631,12.0703,11.9544,12.0558,71600.0
2011-09-27 09:50:00,16.64,16.74,16.64,16.73,29200.0,12.0558,12.1283,12.0558,12.121,29200.0
2011-09-27 10:00:00,16.7,16.78,16.68,16.71,88400.0,12.0993,12.1572,12.0848,12.1065,88400.0
2011-09-27 10:10:00,16.69,16.76,16.67,16.68,91800.0,12.092,12.1428,12.0776,12.0848,91800.0
2011-09-27 10:20:00,16.7,16.81,16.66,16.81,42400.0,12.0993,12.179,12.0703,12.179,42400.0
2011-09-27 10:30:00,16.81,16.81,16.69,16.7,52600.0,12.179,12.179,12.092,12.0993,52600.0
2011-09-27 10:40:00,16.7,16.72,16.65,16.68,50000.0,12.0993,12.1138,12.0631,12.0848,50000.0
2011-09-27 10:50:00,16.69,16.77,16.69,16.77,30600.0,12.092,12.15,12.092,12.15,30600.0
2011-09-27 11:00:00,16.77,16.8,16.74,16.78,50200.0,12.15,12.1717,12.1283,12.1572,50200.0
2011-09-27 11:10:00,16.78,16.82,16.77,16.82,42000.0,12.1572,12.1862,12.15,12.1862,42000.0
2011-09-27 11:20:00,16.82,16.82,16.75,16.77,42200.0,12.1862,12.1862,12.1355,12.15,42200.0
2011-09-27 11:30:00,16.77,16.86,16.77,16.83,34600.0,12.15,12.2152,12.15,12.1935,34600.0
2011-09-27 11:40:00,16.84,16.85,16.78,16.78,19600.0,12.2007,12.208,12.1572,12.1572,19600.0
2011-09-27 11:50:00,16.78,16.89,16.77,16.86,39800.0,12.1572,12.2369,12.15,12.2152,39800.0
2011-09-27 12:00:00,16.86,16.91,16.84,16.91,25400.0,12.2152,12.2514,12.2007,12.2514,25400.0
2011-09-27 12:10:00,16.91,16.97,16.91,16.93,25600.0,12.2514,12.2949,12.2514,12.2659,25600.0
2011-09-27 12:20:00,16.93,16.95,16.9,16.9,58400.0,12.2659,12.2804,12.2442,12.2442,58400.0
2011-09-27 12:30:00,16.89,16.89,16.81,16.83,22400.0,12.2369,12.2369,12.179,12.1935,22400.0
2011-09-27 12:40:00,16.81,16.88,16.79,16.87,30600.0,12.179,12.2297,12.1645,12.2225,30600.0
2011-09-27 12:50:00,16.87,16.94,16.84,16.93,86000.0,12.2225,12.2732,12.2007,12.2659,86000.0
2011-09-27 13:00:00,16.93,16.96,16.9,16.95,74800.0,12.2659,12.2877,12.2442,12.2804,74800.0
2011-09-27 13:10:00,16.95,16.97,16.85,16.88,31400.0,12.2804,12.2949,12.208,12.2297,31400.0
2011-09-27 13:20:00,16.86,16.88,16.84,16.86,18400.0,12.2152,12.2297,12.2007,12.2152,18400.0
2011-09-27 13:30:00,16.86,16.9,16.82,16.89,35200.0,12.2152,12.2442,12.1862,12.2369,35200.0
2011-09-27 13:40:00,16.89,16.92,16.83,16.9,28600.0,12.2369,12.2587,12.1935,12.2442,28600.0
2011-09-27 13:50:00,16.9,16.92,16.88,16.88,18200.0,12.2442,12.2587,12.2297,12.2297,18200.0
2011-09-27 14:00:00,16.88,16.91,16.87,16.89,28400.0,12.2297,12.2514,12.2225,12.2369,28400.0
2011-09-27 14:10:00,16.89,16.92,16.87,16.92,34800.0,12.2369,12.2587,12.2225,12.2587,34800.0
2011-09-27 14:20:00,16.93,16.94,16.88,16.89,89600.0,12.2659,12.2732,12.2297,12.2369,89600.0
2011-09-27 14:30:00,16.89,16.95,16.89,16.91,68800.0,12.2369,12.2804,12.2369,12.2514,68800.0
2011-09-27 14:40:00,16.91,16.93,16.9,16.92,109600.0,12.2514,12.2659,12.2442,12.2587,109600.0
2011-09-27 14:50:00,16.91,16.96,16.89,16.9,85800.0,12.2514,12.2877,12.2369,12.2442,85800.0
2011-09-27 15:00:00,16.9,16.91,16.82,16.84,102200.0,12.2442,12.2514,12.1862,12.2007,102200.0
2011-09-27 15:10:00,16.85,16.86,16.77,16.82,61800.0,12.208,12.2152,12.15,12.1862,61800.0
2011-09-27 15:20:00,16.82,16.83,16.73,16.78,153400.0,12.1862,12.1935,12.121,12.1572,153400.0
2011-09-27 15:30:00,16.78,16.83,16.73,16.73,101600.0,12.1572,12.1935,12.121,12.121,101600.0
2011-09-27 15:40:00,16.74,16.78,16.73,16.73,188400.0,12.1283,12.1572,12.121,12.121,188400.0
2011-09-27 15:50:00,16.73,16.74,16.62,16.71,267200.0,12.121,12.1283,12.0413,12.1065,267200.0
2011-09-28 09:30:00,16.71,16.73,16.6,16.67,72000.0,12.1065,12.121,12.0268,12.0776,72000.0
2011-09-28 09:40:00,16.67,16.68,16.61,16.67,63200.0,12.0776,12.0848,12.0341,12.0776,63200.0
2011-09-28 09:50:00,16.67,16.73,16.67,16.72,28400.0,12.0776,12.121,12.0776,12.1138,28400.0
2011-09-28 10:00:00,16.72,16.72,16.58,16.63,44400.0,12.1138,12.1138,12.0123,12.0486,44400.0
2011-09-28 10:10:00,16.63,16.65,16.56,16.58,192600.0,12.0486,12.0631,11.9979,12.0123,192600.0
2011-09-28 10:20:00,16.59,16.68,16.58,16.66,74800.0,12.0196,12.0848,12.0123,12.0703,74800.0
2011-09-28 10:30:00,16.68,16.69,16.51,16.52,61000.0,12.0848,12.092,11.9616,11.9689,61000.0
2011-09-28 10:40:00,16.53,16.61,16.52,16.61,39400.0,11.9761,12.0341,11.9689,12.0341,39400.0
2011-09-28 10:50:00,16.61,16.7,16.59,16.64,44600.0,12.0341,12.0993,12.0196,12.0558,44600.0
2011-09-28 11:00:00,16.64,16.64,16.5,16.53,47400.0,12.0558,12.0558,11.9544,11.9761,47400.0
2011-09-28 11:10:00,16.52,16.56,16.5,16.52,60200.0,11.9689,11.9979,11.9544,11.9689,60200.0
2011-09-28 11:20:00,16.5,16.54,16.5,16.52,54800.0,11.9544,11.9834,11.9544,11.9689,54800.0
2011-09-28 11:30:00,16.52,16.56,16.45,16.54,42600.0,11.9689,11.9979,11.9182,11.9834,42600.0
2011-09-28 11:40:00,16.54,16.55,16.48,16.52,28600.0,11.9834,11.9906,11.9399,11.9689,28600.0
2011-09-28 11:50:00,16.52,16.61,16.5,16.56,31400.0,11.9689,12.0341,11.9544,11.9979,31400.0
2011-09-28 12:00:00,16.56,16.58,16.43,16.45,35800.0,11.9979,12.0123,11.9037,11.9182,35800.0
2011-09-28 12:10:00,16.43,16.47,16.39,16.43,23600.0,11.9037,11.9327,11.8747,11.9037,23600.0
2011-09-28 12:20:00,16.43,16.51,16.43,16.5,18600.0,11.9037,11.9616,11.9037,11.9544,18600.0
2011-09-28 12:30:00,16.49,16.5,16.43,16.47,39600.0,11.9471,11.9544,11.9037,11.9327,39600.0
2011-09-28 12:40:00,16.46,16.46,16.4,16.41,30000.0,11.9254,11.9254,11.8819,11.8892,30000.0
2011-09-28 12:50:00,16.4,16.48,16.4,16.46,20200.0,11.8819,11.9399,11.8819,11.9254,20200.0
2011-09-28 13:00:00,16.45,16.46,16.37,16.37,26200.0,11.9182,11.9254,11.8602,11.8602,26200.0
2011-09-28 13:10:00,16.37,16.38,16.34,16.34,28000.0,11.8602,11.8674,11.8385,11.8385,28000.0
2011-09-28 13:20:00,16.34,16.34,16.29,16.32,23600.0,11.8385,11.8385,11.8022,11.824,23600.0
2011-09-28 13:30:00,16.32,16.39,16.27,16.39,136400.0,11.824,11.8747,11.7878,11.8747,136400.0
2011-09-28 13:40:00,16.39,16.41,16.36,16.38,74400.0,11.8747,11.8892,11.853,11.8674,74400.0
2011-09-28 13:50:00,16.38,16.4,16.33,16.33,92200.0,11.8674,11.8819,11.8312,11.8312,92200.0
2011-09-28 14:00:00,16.33,16.33,16.16,16.2,151800.0,11.8312,11.8312,11.7081,11.737,151800.0
2011-09-28 14:10:00,16.21,16.25,16.16,16.22,39800.0,11.7443,11.7733,11.7081,11.7515,39800.0
2011-09-28 14:20:00,16.22,16.26,16.17,16.21,95200.0,11.7515,11.7805,11.7153,11.7443,95200.0
2011-09-28 14:30:00,16.21,16.28,16.18,16.28,88800.0,11.7443,11.795,11.7225,11.795,88800.0
2011-09-28 14:40:00,16.29,16.29,16.24,16.24,39400.0,11.8022,11.8022,11.766,11.766,39400.0
2011-09-28 14:50:00,16.24,16.3,16.24,16.29,58800.0,11.766,11.8095,11.766,11.8022,58800.0
2011-09-28 15:00:00,16.29,16.32,16.25,16.3,46400.0,11.8022,11.824,11.7733,11.8095,46400.0
2011-09-28 15:10:00,16.3,16.37,16.28,16.3,62400.0,11.8095,11.8602,11.795,11.8095,62400.0
2011-09-28 15:20:00,16.3,16.34,16.25,16.26,73000.0,11.8095,11.8385,11.7733,11.7805,73000.0
2011-09-28 15:30:00,16.26,16.27,16.22,16.23,239000.0,11.7805,11.7878,11.7515,11.7588,239000.0
2011-09-28 15:40:00,16.23,16.25,16.16,16.17,272400.0,11.7588,11.7733,11.7081,11.7153,272400.0
2011-09-28 15:50:00,16.17,16.2,16.13,16.14,153800.0,11.7153,11.737,11.6863,11.6936,153800.0
2011-09-29 09:30:00,16.52,16.52,16.24,16.33,63200.0,11.9689,11.9689,11.766,11.8312,63200.0
2011-09-29 09:40:00,16.31,16.49,16.28,16.46,36200.0,11.8167,11.9471,11.795,11.9254,36200.0
2011-09-29 09:50:00,16.45,16.45,16.32,16.34,32400.0,11.9182,11.9182,11.824,11.8385,32400.0
2011-09-29 10:00:00,16.34,16.35,16.17,16.18,42200.0,11.8385,11.8457,11.7153,11.7225,42200.0
2011-09-29 10:10:00,16.16,16.22,16.09,16.13,30000.0,11.7081,11.7515,11.6573,11.6863,30000.0
2011-09-29 10:20:00,16.14,16.16,16.06,16.07,29600.0,11.6936,11.7081,11.6356,11.6428,29600.0
2011-09-29 10:30:00,16.06,16.08,16.04,16.05,25400.0,11.6356,11.6501,11.6211,11.6284,25400.0
2011-09-29 10:40:00,16.02,16.04,15.94,16.01,51600.0,11.6066,11.6211,11.5487,11.5994,51600.0
2011-09-29 10:50:00,16.0,16.07,15.97,16.05,19600.0,11.5921,11.6428,11.5704,11.6284,19600.0
2011-09-29 11:00:00,16.08,16.14,16.07,16.13,21800.0,11.6501,11.6936,11.6428,11.6863,21800.0
2011-09-29 11:10:00,16.14,16.14,16.07,16.08,19400.0,11.6936,11.6936,11.6428,11.6501,19400.0
2011-09-29 11:20:00,16.09,16.17,16.05,16.17,22200.0,11.6573,11.7153,11.6284,11.7153,22200.0
2011-09-29 11:30:00,16.15,16.18,16.13,16.17,23200.0,11.7008,11.7225,11.6863,11.7153,23200.0
2011-09-29 11:40:00,16.16,16.24,16.14,16.23,12800.0,11.7081,11.766,11.6936,11.7588,12800.0
2011-09-29 11:50:00,16.23,16.25,16.18,16.18,19400.0,11.7588,11.7733,11.7225,11.7225,19400.0
2011-09-29 12:00:00,16.19,16.24,16.14,16.14,18200.0,11.7298,11.766,11.6936,11.6936,18200.0
2011-09-29 12:10:00,16.16,16.18,16.1,16.11,11200.0,11.7081,11.7225,11.6646,11.6718,11200.0
2011-09-29 12:20:00,16.11,16.15,16.1,16.11,15600.0,11.6718,11.7008,11.6646,11.6718,15600.0
2011-09-29 12:30:00,16.11,16.11,16.0,16.01,19600.0,11.6718,11.6718,11.5921,11.5994,19600.0
2011-09-29 12:40:00,15.99,16.13,15.99,16.12,102600.0,11.5849,11.6863,11.5849,11.6791,102600.0
2011-09-29 12:50:00,16.11,16.16,16.11,16.14,58600.0,11.6718,11.7081,11.6718,11.6936,58600.0
2011-09-29 13:00:00,16.14,16.19,16.11,16.16,46800.0,11.6936,11.7298,11.6718,11.7081,46800.0
2011-09-29 13:10:00,16.16,16.17,16.13,16.15,38400.0,11.7081,11.7153,11.6863,11.7008,38400.0
2011-09-29 13:20:00,16.15,16.16,16.1,16.1,54400.0,11.7008,11.7081,11.6646,11.6646,54400.0
2011-09-29 13:30:00,16.1,16.12,15.94,15.94,130800.0,11.6646,11.6791,11.5487,11.5487,130800.0
2011-09-29 13:40:00,15.95,16.0,15.95,15.99,55200.0,11.5559,11.5921,11.5559,11.5849,55200.0
2011-09-29 13:50:00,15.99,16.06,15.97,16.02,29000.0,11.5849,11.6356,11.5704,11.6066,29000.0
2011-09-29 14:00:00,16.02,16.03,15.88,15.93,65600.0,11.6066,11.6139,11.5052,11.5414,65600.0
2011-09-29 14:10:00,15.93,15.93,15.81,15.92,102000.0,11.5414,11.5414,11.4545,11.5342,102000.0
2011-09-29 14:20:00,15.92,16.05,15.9,16.02,56800.0,11.5342,11.6284,11.5197,11.6066,56800.0
2011-09-29 14:30:00,16.03,16.08,15.96,16.06,44600.0,11.6139,11.6501,11.5632,11.6356,44600.0
2011-09-29 14:40:00,16.06,16.07,15.98,16.0,91800.0,11.6356,11.6428,11.5776,11.5921,91800.0
2011-09-29 14:50:00,16.0,16.07,15.99,16.06,64400.0,11.5921,11.6428,11.5849,11.6356,64400.0
2011-09-29 15:00:00,16.06,16.08,15.97,16.0,78600.0,11.6356,11.6501,11.5704,11.5921,78600.0
2011-09-29 15:10:00,16.02,16.1,16.0,16.03,132000.0,11.6066,11.6646,11.5921,11.6139,132000.0
2011-09-29 15:20:00,16.01,16.1,16.0,16.07,106000.0,11.5994,11.6646,11.5921,11.6428,106000.0
2011-09-29 15:30:00,16.08,16.24,16.06,16.23,106000.0,11.6501,11.766,11.6356,11.7588,106000.0
2011-09-29 15:40:00,16.23,16.25,16.19,16.25,140000.0,11.7588,11.7733,11.7298,11.7733,140000.0
2011-09-29 15:50:00,16.24,16.35,16.24,16.34,264400.0,11.766,11.8457,11.766,11.8385,264400.0
2011-09-30 09:30:00,16.03,16.06,15.85,15.86,76400.0,11.6139,11.6356,11.4835,11.4907,76400.0
2011-09-30 09:40:00,15.85,16.09,15.81,15.9,113000.0,11.4835,11.6573,11.4545,11.5197,113000.0
2011-09-30 09:50:00,15.9,15.94,15.74,15.76,67200.0,11.5197,11.5487,11.4038,11.4183,67200.0
2011-09-30 10:00:00,15.74,15.93,15.73,15.87,58000.0,11.4038,11.5414,11.3965,11.4979,58000.0
2011-09-30 10:10:00,15.87,15.97,15.81,15.97,53600.0,11.4979,11.5704,11.4545,11.5704,53600.0
2011-09-30 10:20:00,15.97,16.1,15.9,15.9,197200.0,11.5704,11.6646,11.5197,11.5197,197200.0
2011-09-30 10:30:00,15.9,15.9,15.76,15.77,57400.0,11.5197,11.5197,11.4183,11.4255,57400.0
2011-09-30 10:40:00,15.76,15.76,15.68,15.69,135600.0,11.4183,11.4183,11.3603,11.3675,135600.0
2011-09-30 10:50:00,15.69,15.8,15.68,15.75,90600.0,11.3675,11.4472,11.3603,11.411,90600.0
2011-09-30 11:00:00,15.76,15.82,15.74,15.81,42800.0,11.4183,11.4617,11.4038,11.4545,42800.0
2011-09-30 11:10:00,15.82,15.95,15.81,15.9,81800.0,11.4617,11.5559,11.4545,11.5197,81800.0
2011-09-30 11:20:00,15.9,15.98,15.82,15.85,40600.0,11.5197,11.5776,11.4617,11.4835,40600.0
2011-09-30 11:30:00,15.85,15.93,15.84,15.88,25200.0,11.4835,11.5414,11.4762,11.5052,25200.0
2011-09-30 11:40:00,15.87,15.87,15.8,15.8,25800.0,11.4979,11.4979,11.4472,11.4472,25800.0
2011-09-30 11:50:00,15.81,15.81,15.74,15.76,25400.0,11.4545,11.4545,11.4038,11.4183,25400.0
2011-09-30 12:00:00,15.76,15.81,15.75,15.75,36800.0,11.4183,11.4545,11.411,11.411,36800.0
2011-09-30 12:10:00,15.74,15.74,15.65,15.67,46800.0,11.4038,11.4038,11.3386,11.353,46800.0
2011-09-30 12:20:00,15.68,15.68,15.63,15.65,25600.0,11.3603,11.3603,11.3241,11.3386,25600.0
2011-09-30 12:30:00,15.65,15.67,15.63,15.65,42600.0,11.3386,11.353,11.3241,11.3386,42600.0
2011-09-30 12:40:00,15.66,15.68,15.63,15.65,23600.0,11.3458,11.3603,11.3241,11.3386,23600.0
2011-09-30 12:50:00,15.66,15.67,15.59,15.61,47200.0,11.3458,11.353,11.2951,11.3096,47200.0
2011-09-30 13:00:00,15.6,15.6,15.55,15.56,37600.0,11.3023,11.3023,11.2661,11.2733,37600.0
2011-09-30 13:10:00,15.56,15.63,15.56,15.61,51200.0,11.2733,11.3241,11.2733,11.3096,51200.0
2011-09-30 13:20:00,15.61,15.64,15.56,15.63,53400.0,11.3096,11.3313,11.2733,11.3241,53400.0
2011-09-30 13:30:00,15.63,15.68,15.63,15.67,28000.0,11.3241,11.3603,11.3241,11.353,28000.0
2011-09-30 13:40:00,15.67,15.67,15.61,15.65,37000.0,11.353,11.353,11.3096,11.3386,37000.0
2011-09-30 13:50:00,15.64,15.65,15.6,15.6,28600.0,11.3313,11.3386,11.3023,11.3023,28600.0
2011-09-30 14:00:00,15.6,15.61,15.51,15.52,33600.0,11.3023,11.3096,11.2371,11.2444,33600.0
2011-09-30 14:10:00,15.51,15.55,15.49,15.52,53200.0,11.2371,11.2661,11.2226,11.2444,53200.0
2011-09-30 14:20:00,15.52,15.54,15.45,15.47,38800.0,11.2444,11.2589,11.1937,11.2081,38800.0
2011-09-30 14:30:00,15.47,15.5,15.46,15.49,40200.0,11.2081,11.2299,11.2009,11.2226,40200.0
2011-09-30 14:40:00,15.49,15.57,15.49,15.53,28400.0,11.2226,11.2806,11.2226,11.2516,28400.0
2011-09-30 14:50:00,15.53,15.59,15.47,15.55,81800.0,11.2516,11.2951,11.2081,11.2661,81800.0
2011-09-30 15:00:00,15.55,15.64,15.52,15.63,68200.0,11.2661,11.3313,11.2444,11.3241,68200.0
2011-09-30 15:10:00,15.63,15.63,15.56,15.6,65400.0,11.3241,11.3241,11.2733,11.3023,65400.0
2011-09-30 15:20:00,15.59,15.62,15.49,15.49,93600.0,11.2951,11.3168,11.2226,11.2226,93600.0
2011-09-30 15:30:00,15.49,15.52,15.43,15.44,116400.0,11.2226,11.2444,11.1792,11.1864,116400.0
2011-09-30 15:40:00,15.44,15.52,15.44,15.46,124400.0,11.1864,11.2444,11.1864,11.2009,124400.0
2011-09-30 15:50:00,15.45,15.46,15.38,15.4,201400.0,11.1937,11.2009,11.1429,11.1574,201400.0
2011-10-03 09:30:00,15.39,15.49,15.01,15.16,206000.0,11.1502,11.2226,10.8749,10.9835,206000.0
2011-10-03 09:40:00,15.15,15.26,15.11,15.12,85600.0,10.9763,11.056,10.9473,10.9546,85600.0
2011-10-03 09:50:00,15.11,15.23,15.06,15.2,250400.0,10.9473,11.0343,10.9111,11.0125,250400.0
2011-10-03 10:00:00,15.19,15.72,15.16,15.72,392800.0,11.0053,11.3893,10.9835,11.3893,392800.0
2011-10-03 10:10:00,15.72,15.81,15.65,15.7,128800.0,11.3893,11.4545,11.3386,11.3748,128800.0
2011-10-03 10:20:00,15.7,15.71,15.56,15.62,43600.0,11.3748,11.382,11.2733,11.3168,43600.0
2011-10-03 10:30:00,15.63,15.63,15.4,15.45,56600.0,11.3241,11.3241,11.1574,11.1937,56600.0
2011-10-03 10:40:00,15.45,15.53,15.39,15.48,85400.0,11.1937,11.2516,11.1502,11.2154,85400.0
2011-10-03 10:50:00,15.49,15.49,15.4,15.41,80600.0,11.2226,11.2226,11.1574,11.1647,80600.0
2011-10-03 11:00:00,15.41,15.44,15.34,15.44,78200.0,11.1647,11.1864,11.114,11.1864,78200.0
2011-10-03 11:10:00,15.44,15.48,15.39,15.45,54600.0,11.1864,11.2154,11.1502,11.1937,54600.0
2011-10-03 11:20:00,15.46,15.47,15.39,15.42,93400.0,11.2009,11.2081,11.1502,11.1719,93400.0
2011-10-03 11:30:00,15.42,15.49,15.4,15.42,70800.0,11.1719,11.2226,11.1574,11.1719,70800.0
2011-10-03 11:40:00,15.42,15.42,15.36,15.36,109800.0,11.1719,11.1719,11.1284,11.1284,109800.0
2011-10-03 11:50:00,15.36,15.47,15.35,15.44,28400.0,11.1284,11.2081,11.1212,11.1864,28400.0
2011-10-03 12:00:00,15.43,15.43,15.28,15.29,84600.0,11.1792,11.1792,11.0705,11.0777,84600.0
2011-10-03 12:10:00,15.29,15.3,15.2,15.22,45400.0,11.0777,11.085,11.0125,11.027,45400.0
2011-10-03 12:20:00,15.24,15.27,15.22,15.22,24600.0,11.0415,11.0632,11.027,11.027,24600.0
2011-10-03 12:30:00,15.23,15.25,15.19,15.22,103600.0,11.0343,11.0488,11.0053,11.027,103600.0
2011-10-03 12:40:00,15.22,15.25,15.18,15.19,34800.0,11.027,11.0488,10.998,11.0053,34800.0
2011-10-03 12:50:00,15.19,15.19,15.08,15.09,31400.0,11.0053,11.0053,10.9256,10.9328,31400.0
2011-10-03 13:00:00,15.09,15.1,14.97,14.97,34800.0,10.9328,10.9401,10.8459,10.8459,34800.0
2011-10-03 13:10:00,14.99,14.99,14.81,14.84,159800.0,10.8604,10.8604,10.73,10.7517,159800.0
2011-10-03 13:20:00,14.84,14.86,14.8,14.83,68000.0,10.7517,10.7662,10.7227,10.7445,68000.0
2011-10-03 13:30:00,14.84,14.85,14.61,14.63,302200.0,10.7517,10.7589,10.5851,10.5996,302200.0
2011-10-03 13:40:00,14.65,14.72,14.63,14.7,122400.0,10.614,10.6648,10.5996,10.6503,122400.0
2011-10-03 13:50:00,14.7,14.72,14.63,14.66,69400.0,10.6503,10.6648,10.5996,10.6213,69400.0
2011-10-03 14:00:00,14.67,14.74,14.64,14.72,182200.0,10.6285,10.6793,10.6068,10.6648,182200.0
2011-10-03 14:10:00,14.72,14.72,14.64,14.65,64400.0,10.6648,10.6648,10.6068,10.614,64400.0
2011-10-03 14:20:00,14.65,14.68,14.56,14.58,71000.0,10.614,10.6358,10.5488,10.5633,71000.0
2011-10-03 14:30:00,14.56,14.61,14.54,14.58,70800.0,10.5488,10.5851,10.5344,10.5633,70800.0
2011-10-03 14:40:00,14.58,14.63,14.56,14.59,50000.0,10.5633,10.5996,10.5488,10.5706,50000.0
2011-10-03 14:50:00,14.59,14.63,14.57,14.63,198800.0,10.5706,10.5996,10.5561,10.5996,198800.0
2011-10-03 15:00:00,14.63,14.72,14.61,14.67,118200.0,10.5996,10.6648,10.5851,10.6285,118200.0
2011-10-03 15:10:00,14.67,14.71,14.63,14.71,96400.0,10.6285,10.6575,10.5996,10.6575,96400.0
2011-10-03 15:20:00,14.7,14.7,14.6,14.61,77600.0,10.6503,10.6503,10.5778,10.5851,77600.0
2011-10-03 15:30:00,14.61,14.65,14.58,14.63,130400.0,10.5851,10.614,10.5633,10.5996,130400.0
2011-10-03 15:40:00,14.63,14.75,14.62,14.75,258600.0,10.5996,10.6865,10.5923,10.6865,258600.0
2011-10-03 15:50:00,14.74,14.74,14.6,14.61,444200.0,10.6793,10.6793,10.5778,10.5851,444200.0
2011-10-04 09:30:00,14.41,14.45,14.27,14.38,78000.0,10.4402,10.4691,10.3387,10.4184,78000.0
2011-10-04 09:40:00,14.39,14.49,14.38,14.48,186000.0,10.4257,10.4981,10.4184,10.4909,186000.0
2011-10-04 09:50:00,14.49,14.52,14.35,14.42,290600.0,10.4981,10.5199,10.3967,10.4474,290600.0
2011-10-04 10:00:00,14.45,14.46,14.29,14.44,145200.0,10.4691,10.4764,10.3532,10.4619,145200.0
2011-10-04 10:10:00,14.44,14.65,14.44,14.6,125600.0,10.4619,10.614,10.4619,10.5778,125600.0
2011-10-04 10:20:00,14.6,14.6,14.49,14.51,139000.0,10.5778,10.5778,10.4981,10.5126,139000.0
2011-10-04 10:30:00,14.51,14.61,14.48,14.61,76000.0,10.5126,10.5851,10.4909,10.5851,76000.0
2011-10-04 10:40:00,14.62,14.63,14.57,14.63,153800.0,10.5923,10.5996,10.5561,10.5996,153800.0
2011-10-04 10:50:00,14.63,14.67,14.6,14.62,141400.0,10.5996,10.6285,10.5778,10.5923,141400.0
2011-10-04 11:00:00,14.62,14.7,14.58,14.69,60800.0,10.5923,10.6503,10.5633,10.643,60800.0
2011-10-04 11:10:00,14.71,14.73,14.68,14.68,63000.0,10.6575,10.672,10.6358,10.6358,63000.0
2011-10-04 11:20:00,14.69,14.74,14.63,14.65,54000.0,10.643,10.6793,10.5996,10.614,54000.0
2011-10-04 11:30:00,14.67,14.68,14.58,14.6,68400.0,10.6285,10.6358,10.5633,10.5778,68400.0
2011-10-04 11:40:00,14.6,14.67,14.6,14.65,32600.0,10.5778,10.6285,10.5778,10.614,32600.0
2011-10-04 11:50:00,14.66,14.77,14.65,14.77,53000.0,10.6213,10.701,10.614,10.701,53000.0
2011-10-04 12:00:00,14.77,14.84,14.76,14.83,140600.0,10.701,10.7517,10.6937,10.7445,140600.0
2011-10-04 12:10:00,14.81,14.85,14.76,14.79,40800.0,10.73,10.7589,10.6937,10.7155,40800.0
2011-10-04 12:20:00,14.8,14.84,14.74,14.74,64200.0,10.7227,10.7517,10.6793,10.6793,64200.0
2011-10-04 12:30:00,14.74,14.81,14.72,14.81,55200.0,10.6793,10.73,10.6648,10.73,55200.0
2011-10-04 12:40:00,14.81,14.85,14.78,14.78,50600.0,10.73,10.7589,10.7082,10.7082,50600.0
2011-10-04 12:50:00,14.78,14.81,14.74,14.76,48400.0,10.7082,10.73,10.6793,10.6937,48400.0
2011-10-04 13:00:00,14.76,14.82,14.71,14.81,58800.0,10.6937,10.7372,10.6575,10.73,58800.0
2011-10-04 13:10:00,14.81,14.81,14.68,14.72,48600.0,10.73,10.73,10.6358,10.6648,48600.0
2011-10-04 13:20:00,14.71,14.72,14.68,14.7,102600.0,10.6575,10.6648,10.6358,10.6503,102600.0
2011-10-04 13:30:00,14.7,14.71,14.63,14.64,73600.0,10.6503,10.6575,10.5996,10.6068,73600.0
2011-10-04 13:40:00,14.63,14.65,14.54,14.59,70000.0,10.5996,10.614,10.5344,10.5706,70000.0
2011-10-04 13:50:00,14.59,14.63,14.55,14.55,40000.0,10.5706,10.5996,10.5416,10.5416,40000.0
2011-10-04 14:00:00,14.55,14.6,14.5,14.53,46800.0,10.5416,10.5778,10.5054,10.5271,46800.0
2011-10-04 14:10:00,14.52,14.53,14.5,14.5,60400.0,10.5199,10.5271,10.5054,10.5054,60400.0
2011-10-04 14:20:00,14.49,14.53,14.49,14.51,163400.0,10.4981,10.5271,10.4981,10.5126,163400.0
2011-10-04 14:30:00,14.51,14.7,14.51,14.63,75400.0,10.5126,10.6503,10.5126,10.5996,75400.0
2011-10-04 14:40:00,14.63,14.63,14.53,14.59,188200.0,10.5996,10.5996,10.5271,10.5706,188200.0
2011-10-04 14:50:00,14.59,14.6,14.49,14.51,128600.0,10.5706,10.5778,10.4981,10.5126,128600.0
2011-10-04 15:00:00,14.51,14.56,14.47,14.47,116800.0,10.5126,10.5488,10.4836,10.4836,116800.0
2011-10-04 15:10:00,14.48,14.55,14.46,14.55,224000.0,10.4909,10.5416,10.4764,10.5416,224000.0
2011-10-04 15:20:00,14.55,14.71,14.53,14.65,193000.0,10.5416,10.6575,10.5271,10.614,193000.0
2011-10-04 15:30:00,14.67,14.8,14.67,14.77,166600.0,10.6285,10.7227,10.6285,10.701,166600.0
2011-10-04 15:40:00,14.77,14.99,14.74,14.97,97000.0,10.701,10.8604,10.6793,10.8459,97000.0
2011-10-04 15:50:00,14.97,15.15,14.96,15.14,206400.0,10.8459,10.9763,10.8386,10.9691,206400.0
2011-10-05 09:30:00,15.18,15.21,15.02,15.06,73800.0,10.998,11.0198,10.8821,10.9111,73800.0
2011-10-05 09:40:00,15.06,15.12,15.01,15.06,25600.0,10.9111,10.9546,10.8749,10.9111,25600.0
2011-10-05 09:50:00,15.08,15.09,14.93,14.96,26400.0,10.9256,10.9328,10.8169,10.8386,26400.0
2011-10-05 10:00:00,14.97,15.18,14.97,15.1,63800.0,10.8459,10.998,10.8459,10.9401,63800.0
2011-10-05 10:10:00,15.11,15.18,15.06,15.14,36000.0,10.9473,10.998,10.9111,10.9691,36000.0
2011-10-05 10:20:00,15.15,15.27,15.11,15.18,56800.0,10.9763,11.0632,10.9473,10.998,56800.0
2011-10-05 10:30:00,15.2,15.25,15.18,15.24,15600.0,11.0125,11.0488,10.998,11.0415,15600.0
2011-10-05 10:40:00,15.24,15.31,15.24,15.31,12600.0,11.0415,11.0922,11.0415,11.0922,12600.0
2011-10-05 10:50:00,15.31,15.34,15.27,15.33,21000.0,11.0922,11.114,11.0632,11.1067,21000.0
2011-10-05 11:00:00,15.31,15.33,15.22,15.22,28200.0,11.0922,11.1067,11.027,11.027,28200.0
2011-10-05 11:10:00,15.22,15.25,15.14,15.15,28600.0,11.027,11.0488,10.9691,10.9763,28600.0
2011-10-05 11:20:00,15.15,15.26,15.15,15.21,44200.0,10.9763,11.056,10.9763,11.0198,44200.0
2011-10-05 11:30:00,15.19,15.27,15.19,15.22,30200.0,11.0053,11.0632,11.0053,11.027,30200.0
2011-10-05 11:40:00,15.22,15.22,15.13,15.19,52800.0,11.027,11.027,10.9618,11.0053,52800.0
2011-10-05 11:50:00,15.19,15.21,15.15,15.17,15000.0,11.0053,11.0198,10.9763,10.9908,15000.0
2011-10-05 12:00:00,15.17,15.22,15.13,15.13,26600.0,10.9908,11.027,10.9618,10.9618,26600.0
2011-10-05 12:10:00,15.13,15.13,14.97,14.97,55000.0,10.9618,10.9618,10.8459,10.8459,55000.0
2011-10-05 12:20:00,14.97,14.99,14.88,14.89,28400.0,10.8459,10.8604,10.7807,10.7879,28400.0
2011-10-05 12:30:00,14.89,14.94,14.89,14.9,34400.0,10.7879,10.8242,10.7879,10.7952,34400.0
2011-10-05 12:40:00,14.89,14.92,14.87,14.91,22400.0,10.7879,10.8097,10.7734,10.8024,22400.0
2011-10-05 12:50:00,14.9,14.95,14.9,14.93,22600.0,10.7952,10.8314,10.7952,10.8169,22600.0
2011-10-05 13:00:00,14.94,15.04,14.94,15.0,25000.0,10.8242,10.8966,10.8242,10.8676,25000.0
2011-10-05 13:10:00,15.0,15.03,14.93,15.01,32800.0,10.8676,10.8894,10.8169,10.8749,32800.0
2011-10-05 13:20:00,15.01,15.04,14.97,15.04,64200.0,10.8749,10.8966,10.8459,10.8966,64200.0
2011-10-05 13:30:00,15.04,15.05,15.0,15.02,23000.0,10.8966,10.9039,10.8676,10.8821,23000.0
2011-10-05 13:40:00,15.02,15.04,15.0,15.01,244200.0,10.8821,10.8966,10.8676,10.8749,244200.0
2011-10-05 13:50:00,15.01,15.05,15.01,15.03,41400.0,10.8749,10.9039,10.8749,10.8894,41400.0
2011-10-05 14:00:00,15.04,15.05,14.99,15.01,50400.0,10.8966,10.9039,10.8604,10.8749,50400.0
2011-10-05 14:10:00,15.0,15.03,14.99,15.03,187600.0,10.8676,10.8894,10.8604,10.8894,187600.0
2011-10-05 14:20:00,15.02,15.03,15.0,15.01,63400.0,10.8821,10.8894,10.8676,10.8749,63400.0
2011-10-05 14:30:00,15.02,15.02,14.92,14.94,38800.0,10.8821,10.8821,10.8097,10.8242,38800.0
2011-10-05 14:40:00,14.95,15.03,14.95,15.02,178400.0,10.8314,10.8894,10.8314,10.8821,178400.0
2011-10-05 14:50:00,15.02,15.03,14.99,15.03,67600.0,10.8821,10.8894,10.8604,10.8894,67600.0
2011-10-05 15:00:00,15.03,15.03,14.99,14.99,73600.0,10.8894,10.8894,10.8604,10.8604,73600.0
2011-10-05 15:10:00,14.99,15.06,14.98,15.04,63600.0,10.8604,10.9111,10.8531,10.8966,63600.0
2011-10-05 15:20:00,15.05,15.06,14.93,15.04,82600.0,10.9039,10.9111,10.8169,10.8966,82600.0
2011-10-05 15:30:00,15.04,15.06,14.99,15.01,281400.0,10.8966,10.9111,10.8604,10.8749,281400.0
2011-10-05 15:40:00,15.01,15.01,14.95,14.95,233400.0,10.8749,10.8749,10.8314,10.8314,233400.0
2011-10-05 15:50:00,14.95,15.01,14.95,14.99,357400.0,10.8314,10.8749,10.8314,10.8604,357400.0
2011-10-06 09:30:00,15.02,15.25,15.0,15.11,79600.0,10.8821,11.0488,10.8676,10.9473,79600.0
2011-10-06 09:40:00,15.11,15.15,14.94,14.94,28000.0,10.9473,10.9763,10.8242,10.8242,28000.0
2011-10-06 09:50:00,14.96,14.97,14.84,14.87,69400.0,10.8386,10.8459,10.7517,10.7734,69400.0
2011-10-06 10:00:00,14.87,15.09,14.83,15.08,82000.0,10.7734,10.9328,10.7445,10.9256,82000.0
2011-10-06 10:10:00,15.08,15.22,15.08,15.15,86200.0,10.9256,11.027,10.9256,10.9763,86200.0
2011-10-06 10:20:00,15.15,15.22,15.15,15.19,46600.0,10.9763,11.027,10.9763,11.0053,46600.0
2011-10-06 10:30:00,15.2,15.31,15.2,15.24,49600.0,11.0125,11.0922,11.0125,11.0415,49600.0
2011-10-06 10:40:00,15.24,15.24,15.13,15.13,47600.0,11.0415,11.0415,10.9618,10.9618,47600.0
2011-10-06 10:50:00,15.13,15.18,15.1,15.15,63400.0,10.9618,10.998,10.9401,10.9763,63400.0
2011-10-06 11:00:00,15.15,15.26,15.15,15.24,77800.0,10.9763,11.056,10.9763,11.0415,77800.0
2011-10-06 11:10:00,15.24,15.43,15.23,15.31,170400.0,11.0415,11.1792,11.0343,11.0922,170400.0
2011-10-06 11:20:00,15.31,15.31,15.23,15.28,66400.0,11.0922,11.0922,11.0343,11.0705,66400.0
2011-10-06 11:30:00,15.29,15.45,15.29,15.43,133000.0,11.0777,11.1937,11.0777,11.1792,133000.0
2011-10-06 11:40:00,15.43,15.44,15.38,15.38,50600.0,11.1792,11.1864,11.1429,11.1429,50600.0
2011-10-06 11:50:00,15.38,15.46,15.38,15.45,52200.0,11.1429,11.2009,11.1429,11.1937,52200.0
2011-10-06 12:00:00,15.46,15.53,15.45,15.52,74200.0,11.2009,11.2516,11.1937,11.2444,74200.0
2011-10-06 12:10:00,15.51,15.6,15.51,15.55,42000.0,11.2371,11.3023,11.2371,11.2661,42000.0
2011-10-06 12:20:00,15.55,15.63,15.54,15.59,35000.0,11.2661,11.3241,11.2589,11.2951,35000.0
2011-10-06 12:30:00,15.59,15.59,15.54,15.56,53000.0,11.2951,11.2951,11.2589,11.2733,53000.0
2011-10-06 12:40:00,15.57,15.58,15.52,15.56,43800.0,11.2806,11.2878,11.2444,11.2733,43800.0
2011-10-06 12:50:00,15.57,15.58,15.52,15.53,43000.0,11.2806,11.2878,11.2444,11.2516,43000.0
2011-10-06 13:00:00,15.52,15.55,15.48,15.49,181200.0,11.2444,11.2661,11.2154,11.2226,181200.0
2011-10-06 13:10:00,15.49,15.53,15.49,15.51,59400.0,11.2226,11.2516,11.2226,11.2371,59400.0
2011-10-06 13:20:00,15.51,15.51,15.43,15.44,65800.0,11.2371,11.2371,11.1792,11.1864,65800.0
2011-10-06 13:30:00,15.43,15.49,15.42,15.46,39400.0,11.1792,11.2226,11.1719,11.2009,39400.0
2011-10-06 13:40:00,15.45,15.49,15.41,15.49,69600.0,11.1937,11.2226,11.1647,11.2226,69600.0
2011-10-06 13:50:00,15.49,15.53,15.49,15.52,171400.0,11.2226,11.2516,11.2226,11.2444,171400.0
2011-10-06 14:00:00,15.52,15.54,15.47,15.52,77000.0,11.2444,11.2589,11.2081,11.2444,77000.0
2011-10-06 14:10:00,15.52,15.6,15.52,15.59,58200.0,11.2444,11.3023,11.2444,11.2951,58200.0
2011-10-06 14:20:00,15.6,15.62,15.59,15.61,45600.0,11.3023,11.3168,11.2951,11.3096,45600.0
2011-10-06 14:30:00,15.61,15.61,15.52,15.53,62000.0,11.3096,11.3096,11.2444,11.2516,62000.0
2011-10-06 14:40:00,15.53,15.57,15.51,15.53,56200.0,11.2516,11.2806,11.2371,11.2516,56200.0
2011-10-06 14:50:00,15.53,15.56,15.53,15.54,149800.0,11.2516,11.2733,11.2516,11.2589,149800.0
2011-10-06 15:00:00,15.54,15.58,15.53,15.58,109800.0,11.2589,11.2878,11.2516,11.2878,109800.0
2011-10-06 15:10:00,15.58,15.58,15.53,15.56,191400.0,11.2878,11.2878,11.2516,11.2733,191400.0
2011-10-06 15:20:00,15.56,15.6,15.54,15.59,130400.0,11.2733,11.3023,11.2589,11.2951,130400.0
2011-10-06 15:30:00,15.58,15.63,15.56,15.62,208400.0,11.2878,11.3241,11.2733,11.3168,208400.0
2011-10-06 15:40:00,15.62,15.68,15.62,15.67,234400.0,11.3168,11.3603,11.3168,11.353,234400.0
2011-10-06 15:50:00,15.68,15.69,15.65,15.68,425800.0,11.3603,11.3675,11.3386,11.3603,425800.0
2011-10-07 09:30:00,15.79,15.83,15.7,15.71,25600.0,11.44,11.469,11.3748,11.382,25600.0
2011-10-07 09:40:00,15.69,15.75,15.62,15.72,37800.0,11.3675,11.411,11.3168,11.3893,37800.0
2011-10-07 09:50:00,15.72,15.72,15.62,15.7,45800.0,11.3893,11.3893,11.3168,11.3748,45800.0
2011-10-07 10:00:00,15.69,15.74,15.64,15.64,74800.0,11.3675,11.4038,11.3313,11.3313,74800.0
2011-10-07 10:10:00,15.64,15.85,15.62,15.78,94800.0,11.3313,11.4835,11.3168,11.4327,94800.0
2011-10-07 10:20:00,15.78,15.84,15.73,15.73,60400.0,11.4327,11.4762,11.3965,11.3965,60400.0
2011-10-07 10:30:00,15.73,15.83,15.73,15.81,23800.0,11.3965,11.469,11.3965,11.4545,23800.0
2011-10-07 10:40:00,15.81,15.88,15.77,15.78,52800.0,11.4545,11.5052,11.4255,11.4327,52800.0
2011-10-07 10:50:00,15.79,15.81,15.72,15.76,49800.0,11.44,11.4545,11.3893,11.4183,49800.0
2011-10-07 11:00:00,15.75,15.79,15.74,15.77,80200.0,11.411,11.44,11.4038,11.4255,80200.0
2011-10-07 11:10:00,15.77,15.8,15.69,15.69,87800.0,11.4255,11.4472,11.3675,11.3675,87800.0
2011-10-07 11:20:00,15.69,15.74,15.63,15.7,29400.0,11.3675,11.4038,11.3241,11.3748,29400.0
2011-10-07 11:30:00,15.71,15.71,15.63,15.66,44400.0,11.382,11.382,11.3241,11.3458,44400.0
2011-10-07 11:40:00,15.66,15.71,15.64,15.64,23600.0,11.3458,11.382,11.3313,11.3313,23600.0
2011-10-07 11:50:00,15.65,15.76,15.65,15.75,28200.0,11.3386,11.4183,11.3386,11.411,28200.0
2011-10-07 12:00:00,15.75,15.76,15.64,15.76,76200.0,11.411,11.4183,11.3313,11.4183,76200.0
2011-10-07 12:10:00,15.76,15.76,15.59,15.59,47000.0,11.4183,11.4183,11.2951,11.2951,47000.0
2011-10-07 12:20:00,15.59,15.62,15.53,15.6,35600.0,11.2951,11.3168,11.2516,11.3023,35600.0
2011-10-07 12:30:00,15.6,15.67,15.58,15.65,40800.0,11.3023,11.353,11.2878,11.3386,40800.0
2011-10-07 12:40:00,15.66,15.66,15.58,15.62,55600.0,11.3458,11.3458,11.2878,11.3168,55600.0
2011-10-07 12:50:00,15.61,15.63,15.55,15.58,38800.0,11.3096,11.3241,11.2661,11.2878,38800.0
2011-10-07 13:00:00,15.58,15.58,15.52,15.53,30200.0,11.2878,11.2878,11.2444,11.2516,30200.0
2011-10-07 13:10:00,15.54,15.64,15.53,15.61,27800.0,11.2589,11.3313,11.2516,11.3096,27800.0
2011-10-07 13:20:00,15.62,15.72,15.62,15.65,71200.0,11.3168,11.3893,11.3168,11.3386,71200.0
2011-10-07 13:30:00,15.63,15.63,15.57,15.59,13000.0,11.3241,11.3241,11.2806,11.2951,13000.0
2011-10-07 13:40:00,15.59,15.59,15.52,15.58,15800.0,11.2951,11.2951,11.2444,11.2878,15800.0
2011-10-07 13:50:00,15.59,15.62,15.56,15.61,11400.0,11.2951,11.3168,11.2733,11.3096,11400.0
2011-10-07 14:00:00,15.61,15.69,15.6,15.68,17600.0,11.3096,11.3675,11.3023,11.3603,17600.0
2011-10-07 14:10:00,15.68,15.69,15.6,15.64,22200.0,11.3603,11.3675,11.3023,11.3313,22200.0
2011-10-07 14:20:00,15.65,15.76,15.65,15.65,38200.0,11.3386,11.4183,11.3386,11.3386,38200.0
2011-10-07 14:30:00,15.65,15.73,15.65,15.68,32000.0,11.3386,11.3965,11.3386,11.3603,32000.0
2011-10-07 14:40:00,15.68,15.7,15.6,15.67,51200.0,11.3603,11.3748,11.3023,11.353,51200.0
2011-10-07 14:50:00,15.68,15.73,15.65,15.67,42200.0,11.3603,11.3965,11.3386,11.353,42200.0
2011-10-07 15:00:00,15.68,15.72,15.65,15.72,31400.0,11.3603,11.3893,11.3386,11.3893,31400.0
2011-10-07 15:10:00,15.71,15.79,15.68,15.74,39000.0,11.382,11.44,11.3603,11.4038,39000.0
2011-10-07 15:20:00,15.74,15.88,15.74,15.87,52400.0,11.4038,11.5052,11.4038,11.4979,52400.0
2011-10-07 15:30:00,15.86,15.9,15.79,15.79,52800.0,11.4907,11.5197,11.44,11.44,52800.0
2011-10-07 15:40:00,15.79,15.84,15.75,15.76,186800.0,11.44,11.4762,11.411,11.4183,186800.0
2011-10-07 15:50:00,15.77,15.77,15.63,15.65,145000.0,11.4255,11.4255,11.3241,11.3386,145000.0
2011-10-10 09:30:00,15.9,16.07,15.87,16.04,59200.0,11.5197,11.6428,11.4979,11.6211,59200.0
2011-10-10 09:40:00,16.05,16.07,15.95,15.98,38400.0,11.6284,11.6428,11.5559,11.5776,38400.0
2011-10-10 09:50:00,15.99,16.1,15.98,16.1,28800.0,11.5849,11.6646,11.5776,11.6646,28800.0
2011-10-10 10:00:00,16.11,16.11,16.06,16.1,28200.0,11.6718,11.6718,11.6356,11.6646,28200.0
2011-10-10 10:10:00,16.11,16.29,16.11,16.28,48200.0,11.6718,11.8022,11.6718,11.795,48200.0
2011-10-10 10:20:00,16.29,16.35,16.29,16.3,27000.0,11.8022,11.8457,11.8022,11.8095,27000.0
2011-10-10 10:30:00,16.3,16.35,16.28,16.29,25000.0,11.8095,11.8457,11.795,11.8022,25000.0
2011-10-10 10:40:00,16.28,16.42,16.28,16.41,82400.0,11.795,11.8964,11.795,11.8892,82400.0
2011-10-10 10:50:00,16.41,16.42,16.36,16.37,103800.0,11.8892,11.8964,11.853,11.8602,103800.0
2011-10-10 11:00:00,16.36,16.36,16.3,16.33,82000.0,11.853,11.853,11.8095,11.8312,82000.0
2011-10-10 11:10:00,16.32,16.33,16.31,16.31,37000.0,11.824,11.8312,11.8167,11.8167,37000.0
2011-10-10 11:20:00,16.31,16.31,16.28,16.3,73000.0,11.8167,11.8167,11.795,11.8095,73000.0
2011-10-10 11:30:00,16.29,16.31,16.27,16.29,31200.0,11.8022,11.8167,11.7878,11.8022,31200.0
2011-10-10 11:40:00,16.29,16.3,16.24,16.24,36600.0,11.8022,11.8095,11.766,11.766,36600.0
2011-10-10 11:50:00,16.24,16.27,16.24,16.25,42800.0,11.766,11.7878,11.766,11.7733,42800.0
2011-10-10 12:00:00,16.24,16.28,16.21,16.26,38000.0,11.766,11.795,11.7443,11.7805,38000.0
2011-10-10 12:10:00,16.27,16.32,16.26,16.31,58600.0,11.7878,11.824,11.7805,11.8167,58600.0
2011-10-10 12:20:00,16.31,16.31,16.25,16.27,106800.0,11.8167,11.8167,11.7733,11.7878,106800.0
2011-10-10 12:30:00,16.27,16.28,16.24,16.27,43800.0,11.7878,11.795,11.766,11.7878,43800.0
2011-10-10 12:40:00,16.27,16.3,16.25,16.25,18400.0,11.7878,11.8095,11.7733,11.7733,18400.0
2011-10-10 12:50:00,16.26,16.27,16.25,16.27,11200.0,11.7805,11.7878,11.7733,11.7878,11200.0
2011-10-10 13:00:00,16.27,16.3,16.25,16.28,39400.0,11.7878,11.8095,11.7733,11.795,39400.0
2011-10-10 13:10:00,16.28,16.3,16.25,16.3,247000.0,11.795,11.8095,11.7733,11.8095,247000.0
2011-10-10 13:20:00,16.3,16.32,16.28,16.3,107600.0,11.8095,11.824,11.795,11.8095,107600.0
2011-10-10 13:30:00,16.3,16.3,16.27,16.28,11600.0,11.8095,11.8095,11.7878,11.795,11600.0
2011-10-10 13:40:00,16.28,16.3,16.27,16.3,15600.0,11.795,11.8095,11.7878,11.8095,15600.0
2011-10-10 13:50:00,16.3,16.33,16.29,16.32,18200.0,11.8095,11.8312,11.8022,11.824,18200.0
2011-10-10 14:00:00,16.31,16.32,16.25,16.27,13600.0,11.8167,11.824,11.7733,11.7878,13600.0
2011-10-10 14:10:00,16.27,16.3,16.27,16.3,14200.0,11.7878,11.8095,11.7878,11.8095,14200.0
2011-10-10 14:20:00,16.29,16.31,16.28,16.29,18800.0,11.8022,11.8167,11.795,11.8022,18800.0
2011-10-10 14:30:00,16.29,16.3,16.26,16.26,16400.0,11.8022,11.8095,11.7805,11.7805,16400.0
2011-10-10 14:40:00,16.27,16.27,16.24,16.24,20000.0,11.7878,11.7878,11.766,11.766,20000.0
2011-10-10 14:50:00,16.23,16.25,16.22,16.24,30400.0,11.7588,11.7733,11.7515,11.766,30400.0
2011-10-10 15:00:00,16.24,16.24,16.18,16.18,111400.0,11.766,11.766,11.7225,11.7225,111400.0
2011-10-10 15:10:00,16.18,16.18,16.14,16.17,63000.0,11.7225,11.7225,11.6936,11.7153,63000.0
2011-10-10 15:20:00,16.17,16.18,16.07,16.11,89200.0,11.7153,11.7225,11.6428,11.6718,89200.0
2011-10-10 15:30:00,16.11,16.17,16.07,16.17,98800.0,11.6718,11.7153,11.6428,11.7153,98800.0
2011-10-10 15:40:00,16.17,16.24,16.13,16.22,136400.0,11.7153,11.766,11.6863,11.7515,136400.0
2011-10-10 15:50:00,16.23,16.27,16.22,16.26,300000.0,11.7588,11.7878,11.7515,11.7805,300000.0
2011-10-11 09:30:00,16.15,16.19,16.11,16.17,19200.0,11.7008,11.7298,11.6718,11.7153,19200.0
2011-10-11 09:40:00,16.18,16.23,16.09,16.23,16400.0,11.7225,11.7588,11.6573,11.7588,16400.0
2011-10-11 09:50:00,16.23,16.23,16.13,16.18,79200.0,11.7588,11.7588,11.6863,11.7225,79200.0
2011-10-11 10:00:00,16.18,16.18,16.11,16.15,37200.0,11.7225,11.7225,11.6718,11.7008,37200.0
2011-10-11 10:10:00,16.15,16.18,16.14,16.14,24000.0,11.7008,11.7225,11.6936,11.6936,24000.0
2011-10-11 10:20:00,16.15,16.17,16.09,16.17,89000.0,11.7008,11.7153,11.6573,11.7153,89000.0
2011-10-11 10:30:00,16.16,16.22,16.15,16.19,44600.0,11.7081,11.7515,11.7008,11.7298,44600.0
2011-10-11 10:40:00,16.19,16.23,16.15,16.17,24600.0,11.7298,11.7588,11.7008,11.7153,24600.0
2011-10-11 10:50:00,16.17,16.18,16.1,16.11,20200.0,11.7153,11.7225,11.6646,11.6718,20200.0
2011-10-11 11:00:00,16.11,16.13,16.04,16.05,37400.0,11.6718,11.6863,11.6211,11.6284,37400.0
2011-10-11 11:10:00,16.05,16.06,15.98,16.01,50200.0,11.6284,11.6356,11.5776,11.5994,50200.0
2011-10-11 11:20:00,16.01,16.04,15.98,16.0,28800.0,11.5994,11.6211,11.5776,11.5921,28800.0
2011-10-11 11:30:00,16.0,16.05,16.0,16.03,43200.0,11.5921,11.6284,11.5921,11.6139,43200.0
2011-10-11 11:40:00,16.03,16.04,15.99,16.0,59800.0,11.6139,11.6211,11.5849,11.5921,59800.0
2011-10-11 11:50:00,15.99,16.01,15.95,15.99,53800.0,11.5849,11.5994,11.5559,11.5849,53800.0
2011-10-11 12:00:00,15.97,15.99,15.96,15.97,57600.0,11.5704,11.5849,11.5632,11.5704,57600.0
2011-10-11 12:10:00,15.97,16.01,15.96,15.99,26400.0,11.5704,11.5994,11.5632,11.5849,26400.0
2011-10-11 12:20:00,15.99,16.0,15.97,15.99,15600.0,11.5849,11.5921,11.5704,11.5849,15600.0
2011-10-11 12:30:00,15.99,15.99,15.93,15.93,67600.0,11.5849,11.5849,11.5414,11.5414,67600.0
2011-10-11 12:40:00,15.94,15.98,15.94,15.94,20600.0,11.5487,11.5776,11.5487,11.5487,20600.0
2011-10-11 12:50:00,15.93,16.0,15.93,15.99,22000.0,11.5414,11.5921,11.5414,11.5849,22000.0
2011-10-11 13:00:00,16.0,16.0,15.96,15.99,38600.0,11.5921,11.5921,11.5632,11.5849,38600.0
2011-10-11 13:10:00,15.99,16.01,15.93,15.99,45200.0,11.5849,11.5994,11.5414,11.5849,45200.0
2011-10-11 13:20:00,15.99,16.02,15.98,15.99,45600.0,11.5849,11.6066,11.5776,11.5849,45600.0
2011-10-11 13:30:00,15.99,16.0,15.97,15.98,162200.0,11.5849,11.5921,11.5704,11.5776,162200.0
2011-10-11 13:40:00,15.98,16.0,15.95,15.95,41400.0,11.5776,11.5921,11.5559,11.5559,41400.0
2011-10-11 13:50:00,15.96,16.02,15.95,16.01,48600.0,11.5632,11.6066,11.5559,11.5994,48600.0
2011-10-11 14:00:00,16.01,16.02,15.99,15.99,32000.0,11.5994,11.6066,11.5849,11.5849,32000.0
2011-10-11 14:10:00,16.0,16.02,15.97,15.97,31600.0,11.5921,11.6066,11.5704,11.5704,31600.0
2011-10-11 14:20:00,15.97,16.0,15.9,15.9,80800.0,11.5704,11.5921,11.5197,11.5197,80800.0
2011-10-11 14:30:00,15.92,15.93,15.9,15.9,50600.0,11.5342,11.5414,11.5197,11.5197,50600.0
2011-10-11 14:40:00,15.91,15.91,15.88,15.9,34200.0,11.5269,11.5269,11.5052,11.5197,34200.0
2011-10-11 14:50:00,15.9,15.96,15.89,15.96,23800.0,11.5197,11.5632,11.5124,11.5632,23800.0
2011-10-11 15:00:00,15.97,16.03,15.97,16.01,72600.0,11.5704,11.6139,11.5704,11.5994,72600.0
2011-10-11 15:10:00,16.02,16.06,16.0,16.02,42200.0,11.6066,11.6356,11.5921,11.6066,42200.0
2011-10-11 15:20:00,16.02,16.07,15.99,15.99,88200.0,11.6066,11.6428,11.5849,11.5849,88200.0
2011-10-11 15:30:00,15.99,16.04,15.99,16.03,261600.0,11.5849,11.6211,11.5849,11.6139,261600.0
2011-10-11 15:40:00,16.04,16.06,15.99,15.99,140400.0,11.6211,11.6356,11.5849,11.5849,140400.0
2011-10-11 15:50:00,16.0,16.03,15.96,15.98,284600.0,11.5921,11.6139,11.5632,11.5776,284600.0
2011-10-12 09:30:00,16.26,16.42,16.15,16.18,194200.0,11.7805,11.8964,11.7008,11.7225,194200.0
2011-10-12 09:40:00,16.17,16.36,16.15,16.28,128400.0,11.7153,11.853,11.7008,11.795,128400.0
2011-10-12 09:50:00,16.3,16.33,16.22,16.25,110200.0,11.8095,11.8312,11.7515,11.7733,110200.0
2011-10-12 10:00:00,16.25,16.31,16.22,16.28,133200.0,11.7733,11.8167,11.7515,11.795,133200.0
2011-10-12 10:10:00,16.28,16.33,16.25,16.3,105800.0,11.795,11.8312,11.7733,11.8095,105800.0
2011-10-12 10:20:00,16.3,16.3,16.24,16.25,62600.0,11.8095,11.8095,11.766,11.7733,62600.0
2011-10-12 10:30:00,16.25,16.33,16.24,16.33,110600.0,11.7733,11.8312,11.766,11.8312,110600.0
2011-10-12 10:40:00,16.33,16.34,16.28,16.28,71000.0,11.8312,11.8385,11.795,11.795,71000.0
2011-10-12 10:50:00,16.28,16.29,16.25,16.27,47800.0,11.795,11.8022,11.7733,11.7878,47800.0
2011-10-12 11:00:00,16.27,16.32,16.27,16.32,95800.0,11.7878,11.824,11.7878,11.824,95800.0
2011-10-12 11:10:00,16.32,16.33,16.24,16.24,209800.0,11.824,11.8312,11.766,11.766,209800.0
2011-10-12 11:20:00,16.25,16.29,16.25,16.25,216200.0,11.7733,11.8022,11.7733,11.7733,216200.0
2011-10-12 11:30:00,16.25,16.34,16.25,16.31,521600.0,11.7733,11.8385,11.7733,11.8167,521600.0
2011-10-12 11:40:00,16.31,16.4,16.31,16.36,550600.0,11.8167,11.8819,11.8167,11.853,550600.0
2011-10-12 11:50:00,16.36,16.38,16.32,16.36,450400.0,11.853,11.8674,11.824,11.853,450400.0
2011-10-12 12:00:00,16.36,16.36,16.32,16.32,118400.0,11.853,11.853,11.824,11.824,118400.0
2011-10-12 12:10:00,16.33,16.36,16.32,16.36,89200.0,11.8312,11.853,11.824,11.853,89200.0
2011-10-12 12:20:00,16.36,16.36,16.31,16.33,335200.0,11.853,11.853,11.8167,11.8312,335200.0
2011-10-12 12:30:00,16.33,16.33,16.32,16.33,46600.0,11.8312,11.8312,11.824,11.8312,46600.0
2011-10-12 12:40:00,16.33,16.36,16.32,16.36,886200.0,11.8312,11.853,11.824,11.853,886200.0
2011-10-12 12:50:00,16.36,16.49,16.36,16.43,2406600.0,11.853,11.9471,11.853,11.9037,2406600.0
2011-10-12 13:00:00,16.43,16.45,16.42,16.44,1674200.0,11.9037,11.9182,11.8964,11.9109,1674200.0
2011-10-12 13:10:00,16.45,16.54,16.45,16.53,42800.0,11.9182,11.9834,11.9182,11.9761,42800.0
2011-10-12 13:20:00,16.54,16.57,16.52,16.53,55400.0,11.9834,12.0051,11.9689,11.9761,55400.0
2011-10-12 13:30:00,16.53,16.59,16.52,16.58,146400.0,11.9761,12.0196,11.9689,12.0123,146400.0
2011-10-12 13:40:00,16.59,16.74,16.59,16.68,113400.0,12.0196,12.1283,12.0196,12.0848,113400.0
2011-10-12 13:50:00,16.67,16.72,16.66,16.72,43200.0,12.0776,12.1138,12.0703,12.1138,43200.0
2011-10-12 14:00:00,16.72,16.79,16.72,16.78,225000.0,12.1138,12.1645,12.1138,12.1572,225000.0
2011-10-12 14:10:00,16.79,16.82,16.78,16.8,115400.0,12.1645,12.1862,12.1572,12.1717,115400.0
2011-10-12 14:20:00,16.8,16.85,16.76,16.85,59200.0,12.1717,12.208,12.1428,12.208,59200.0
2011-10-12 14:30:00,16.85,16.93,16.85,16.93,77800.0,12.208,12.2659,12.208,12.2659,77800.0
2011-10-12 14:40:00,16.93,16.96,16.86,16.88,97200.0,12.2659,12.2877,12.2152,12.2297,97200.0
2011-10-12 14:50:00,16.88,16.89,16.74,16.75,131200.0,12.2297,12.2369,12.1283,12.1355,131200.0
2011-10-12 15:00:00,16.75,16.78,16.71,16.74,140000.0,12.1355,12.1572,12.1065,12.1283,140000.0
2011-10-12 15:10:00,16.74,16.75,16.67,16.73,114800.0,12.1283,12.1355,12.0776,12.121,114800.0
2011-10-12 15:20:00,16.73,16.84,16.68,16.82,140600.0,12.121,12.2007,12.0848,12.1862,140600.0
2011-10-12 15:30:00,16.82,16.88,16.78,16.86,142200.0,12.1862,12.2297,12.1572,12.2152,142200.0
2011-10-12 15:40:00,16.86,16.93,16.75,16.75,229800.0,12.2152,12.2659,12.1355,12.1355,229800.0
2011-10-12 15:50:00,16.75,16.8,16.74,16.74,398800.0,12.1355,12.1717,12.1283,12.1283,398800.0
2011-10-13 09:30:00,16.97,17.23,16.97,17.23,230200.0,12.2949,12.4833,12.2949,12.4833,230200.0
2011-10-13 09:40:00,17.23,17.7,17.23,17.59,420200.0,12.4833,12.8238,12.4833,12.7441,420200.0
2011-10-13 09:50:00,17.57,17.75,17.57,17.71,205800.0,12.7296,12.86,12.7296,12.831,205800.0
2011-10-13 10:00:00,17.71,17.71,17.41,17.56,209000.0,12.831,12.831,12.6137,12.7224,209000.0
2011-10-13 10:10:00,17.57,17.65,17.45,17.47,215800.0,12.7296,12.7876,12.6427,12.6572,215800.0
2011-10-13 10:20:00,17.47,17.56,17.37,17.54,88200.0,12.6572,12.7224,12.5847,12.7079,88200.0
2011-10-13 10:30:00,17.54,17.63,17.52,17.58,101400.0,12.7079,12.7731,12.6934,12.7369,101400.0
2011-10-13 10:40:00,17.58,17.59,17.38,17.38,93000.0,12.7369,12.7441,12.592,12.592,93000.0
2011-10-13 10:50:00,17.38,17.41,17.28,17.28,104600.0,12.592,12.6137,12.5195,12.5195,104600.0
2011-10-13 11:00:00,17.28,17.39,17.25,17.37,125000.0,12.5195,12.5992,12.4978,12.5847,125000.0
2011-10-13 11:10:00,17.38,17.57,17.38,17.49,284600.0,12.592,12.7296,12.592,12.6717,284600.0
2011-10-13 11:20:00,17.49,17.58,17.47,17.57,136000.0,12.6717,12.7369,12.6572,12.7296,136000.0
2011-10-13 11:30:00,17.57,17.65,17.55,17.65,72800.0,12.7296,12.7876,12.7151,12.7876,72800.0
2011-10-13 11:40:00,17.64,17.81,17.64,17.81,204600.0,12.7803,12.9035,12.7803,12.9035,204600.0
2011-10-13 11:50:00,17.81,17.83,17.64,17.68,144800.0,12.9035,12.918,12.7803,12.8093,144800.0
2011-10-13 12:00:00,17.67,17.7,17.64,17.68,71400.0,12.8021,12.8238,12.7803,12.8093,71400.0
2011-10-13 12:10:00,17.67,17.67,17.55,17.59,88600.0,12.8021,12.8021,12.7151,12.7441,88600.0
2011-10-13 12:20:00,17.59,17.61,17.5,17.5,64000.0,12.7441,12.7586,12.6789,12.6789,64000.0
2011-10-13 12:30:00,17.51,17.58,17.47,17.57,70600.0,12.6861,12.7369,12.6572,12.7296,70600.0
2011-10-13 12:40:00,17.58,17.61,17.55,17.55,99400.0,12.7369,12.7586,12.7151,12.7151,99400.0
2011-10-13 12:50:00,17.55,17.55,17.48,17.53,48600.0,12.7151,12.7151,12.6644,12.7006,48600.0
2011-10-13 13:00:00,17.53,17.58,17.46,17.57,61600.0,12.7006,12.7369,12.6499,12.7296,61600.0
2011-10-13 13:10:00,17.58,17.69,17.58,17.67,52200.0,12.7369,12.8166,12.7369,12.8021,52200.0
2011-10-13 13:20:00,17.67,17.72,17.65,17.7,165400.0,12.8021,12.8383,12.7876,12.8238,165400.0
2011-10-13 13:30:00,17.7,17.72,17.61,17.61,71200.0,12.8238,12.8383,12.7586,12.7586,71200.0
2011-10-13 13:40:00,17.61,17.68,17.59,17.64,57000.0,12.7586,12.8093,12.7441,12.7803,57000.0
2011-10-13 13:50:00,17.64,17.65,17.52,17.53,52000.0,12.7803,12.7876,12.6934,12.7006,52000.0
2011-10-13 14:00:00,17.52,17.6,17.52,17.6,121800.0,12.6934,12.7513,12.6934,12.7513,121800.0
2011-10-13 14:10:00,17.6,17.68,17.6,17.66,97800.0,12.7513,12.8093,12.7513,12.7948,97800.0
2011-10-13 14:20:00,17.66,17.66,17.58,17.61,54600.0,12.7948,12.7948,12.7369,12.7586,54600.0
2011-10-13 14:30:00,17.61,17.62,17.56,17.57,55600.0,12.7586,12.7658,12.7224,12.7296,55600.0
2011-10-13 14:40:00,17.58,17.69,17.58,17.68,63800.0,12.7369,12.8166,12.7369,12.8093,63800.0
2011-10-13 14:50:00,17.69,17.73,17.65,17.68,55000.0,12.8166,12.8455,12.7876,12.8093,55000.0
2011-10-13 15:00:00,17.68,17.76,17.67,17.75,101600.0,12.8093,12.8673,12.8021,12.86,101600.0
2011-10-13 15:10:00,17.77,17.83,17.75,17.82,126200.0,12.8745,12.918,12.86,12.9107,126200.0
2011-10-13 15:20:00,17.82,17.84,17.76,17.79,231200.0,12.9107,12.9252,12.8673,12.889,231200.0
2011-10-13 15:30:00,17.79,17.8,17.71,17.72,308400.0,12.889,12.8962,12.831,12.8383,308400.0
2011-10-13 15:40:00,17.73,17.77,17.71,17.76,293800.0,12.8455,12.8745,12.831,12.8673,293800.0
2011-10-13 15:50:00,17.75,17.88,17.75,17.83,446800.0,12.86,12.9542,12.86,12.918,446800.0
2011-10-14 09:30:00,18.05,18.23,17.89,18.22,234400.0,13.0774,13.2078,12.9615,13.2005,234400.0
2011-10-14 09:40:00,18.22,18.24,18.13,18.2,92800.0,13.2005,13.215,13.1353,13.1861,92800.0
2011-10-14 09:50:00,18.2,18.35,18.15,18.29,132200.0,13.1861,13.2947,13.1498,13.2513,132200.0
2011-10-14 10:00:00,18.29,18.31,18.2,18.24,149800.0,13.2513,13.2657,13.1861,13.215,149800.0
2011-10-14 10:10:00,18.24,18.25,18.18,18.2,106600.0,13.215,13.2223,13.1716,13.1861,106600.0
2011-10-14 10:20:00,18.2,18.23,18.14,18.18,112200.0,13.1861,13.2078,13.1426,13.1716,112200.0
2011-10-14 10:30:00,18.18,18.24,18.17,18.18,114600.0,13.1716,13.215,13.1643,13.1716,114600.0
2011-10-14 10:40:00,18.18,18.23,18.17,18.18,87200.0,13.1716,13.2078,13.1643,13.1716,87200.0
2011-10-14 10:50:00,18.18,18.23,18.18,18.21,166000.0,13.1716,13.2078,13.1716,13.1933,166000.0
2011-10-14 11:00:00,18.21,18.31,18.2,18.31,130400.0,13.1933,13.2657,13.1861,13.2657,130400.0
2011-10-14 11:10:00,18.3,18.31,18.27,18.31,62600.0,13.2585,13.2657,13.2368,13.2657,62600.0
2011-10-14 11:20:00,18.31,18.33,18.27,18.28,105800.0,13.2657,13.2802,13.2368,13.244,105800.0
2011-10-14 11:30:00,18.28,18.34,18.28,18.31,121200.0,13.244,13.2875,13.244,13.2657,121200.0
2011-10-14 11:40:00,18.31,18.31,18.27,18.28,69200.0,13.2657,13.2657,13.2368,13.244,69200.0
2011-10-14 11:50:00,18.28,18.3,18.2,18.2,61400.0,13.244,13.2585,13.1861,13.1861,61400.0
2011-10-14 12:00:00,18.2,18.23,18.17,18.2,142800.0,13.1861,13.2078,13.1643,13.1861,142800.0
2011-10-14 12:10:00,18.2,18.21,18.11,18.11,90400.0,13.1861,13.1933,13.1208,13.1208,90400.0
2011-10-14 12:20:00,18.11,18.17,18.11,18.16,89600.0,13.1208,13.1643,13.1208,13.1571,89600.0
2011-10-14 12:30:00,18.16,18.16,18.12,18.15,51000.0,13.1571,13.1571,13.1281,13.1498,51000.0
2011-10-14 12:40:00,18.15,18.18,18.15,18.16,57800.0,13.1498,13.1716,13.1498,13.1571,57800.0
2011-10-14 12:50:00,18.17,18.19,18.17,18.18,62800.0,13.1643,13.1788,13.1643,13.1716,62800.0
2011-10-14 13:00:00,18.18,18.2,18.14,18.14,38000.0,13.1716,13.1861,13.1426,13.1426,38000.0
2011-10-14 13:10:00,18.14,18.16,18.13,18.16,53000.0,13.1426,13.1571,13.1353,13.1571,53000.0
2011-10-14 13:20:00,18.15,18.16,18.12,18.13,33000.0,13.1498,13.1571,13.1281,13.1353,33000.0
2011-10-14 13:30:00,18.13,18.16,18.12,18.13,41000.0,13.1353,13.1571,13.1281,13.1353,41000.0
2011-10-14 13:40:00,18.13,18.16,18.11,18.16,89400.0,13.1353,13.1571,13.1208,13.1571,89400.0
2011-10-14 13:50:00,18.16,18.22,18.12,18.2,41000.0,13.1571,13.2005,13.1281,13.1861,41000.0
2011-10-14 14:00:00,18.21,18.22,18.17,18.18,62400.0,13.1933,13.2005,13.1643,13.1716,62400.0
2011-10-14 14:10:00,18.17,18.18,18.16,18.18,48200.0,13.1643,13.1716,13.1571,13.1716,48200.0
2011-10-14 14:20:00,18.18,18.22,18.18,18.22,32400.0,13.1716,13.2005,13.1716,13.2005,32400.0
2011-10-14 14:30:00,18.22,18.22,18.17,18.21,62800.0,13.2005,13.2005,13.1643,13.1933,62800.0
2011-10-14 14:40:00,18.2,18.23,18.18,18.19,37400.0,13.1861,13.2078,13.1716,13.1788,37400.0
2011-10-14 14:50:00,18.18,18.24,18.18,18.24,53800.0,13.1716,13.215,13.1716,13.215,53800.0
2011-10-14 15:00:00,18.23,18.24,18.21,18.23,68600.0,13.2078,13.215,13.1933,13.2078,68600.0
2011-10-14 15:10:00,18.23,18.25,18.21,18.24,64400.0,13.2078,13.2223,13.1933,13.215,64400.0
2011-10-14 15:20:00,18.24,18.29,18.24,18.26,82600.0,13.215,13.2513,13.215,13.2295,82600.0
2011-10-14 15:30:00,18.25,18.35,18.25,18.33,169400.0,13.2223,13.2947,13.2223,13.2802,169400.0
2011-10-14 15:40:00,18.32,18.33,18.29,18.29,212600.0,13.273,13.2802,13.2513,13.2513,212600.0
2011-10-14 15:50:00,18.29,18.36,18.27,18.34,247800.0,13.2513,13.302,13.2368,13.2875,247800.0
2011-10-17 09:30:00,18.19,18.34,18.14,18.34,45400.0,13.1788,13.2875,13.1426,13.2875,45400.0
2011-10-17 09:40:00,18.31,18.35,18.22,18.28,42400.0,13.2657,13.2947,13.2005,13.244,42400.0
2011-10-17 09:50:00,18.28,18.3,18.11,18.19,35600.0,13.244,13.2585,13.1208,13.1788,35600.0
2011-10-17 10:00:00,18.19,18.2,18.14,18.19,50600.0,13.1788,13.1861,13.1426,13.1788,50600.0
2011-10-17 10:10:00,18.19,18.21,18.1,18.1,33800.0,13.1788,13.1933,13.1136,13.1136,33800.0
2011-10-17 10:20:00,18.1,18.15,18.08,18.09,30600.0,13.1136,13.1498,13.0991,13.1064,30600.0
2011-10-17 10:30:00,18.08,18.12,18.03,18.1,35800.0,13.0991,13.1281,13.0629,13.1136,35800.0
2011-10-17 10:40:00,18.1,18.11,18.03,18.05,33200.0,13.1136,13.1208,13.0629,13.0774,33200.0
2011-10-17 10:50:00,18.04,18.05,17.99,18.03,26400.0,13.0701,13.0774,13.0339,13.0629,26400.0
2011-10-17 11:00:00,18.01,18.11,18.0,18.08,33600.0,13.0484,13.1208,13.0412,13.0991,33600.0
2011-10-17 11:10:00,18.08,18.11,18.05,18.07,29200.0,13.0991,13.1208,13.0774,13.0919,29200.0
2011-10-17 11:20:00,18.07,18.14,18.07,18.12,31800.0,13.0919,13.1426,13.0919,13.1281,31800.0
2011-10-17 11:30:00,18.13,18.14,18.11,18.14,18000.0,13.1353,13.1426,13.1208,13.1426,18000.0
2011-10-17 11:40:00,18.15,18.15,18.03,18.03,31200.0,13.1498,13.1498,13.0629,13.0629,31200.0
2011-10-17 11:50:00,18.04,18.05,17.98,18.0,29600.0,13.0701,13.0774,13.0267,13.0412,29600.0
2011-10-17 12:00:00,17.99,18.04,17.95,17.96,33200.0,13.0339,13.0701,13.0049,13.0122,33200.0
2011-10-17 12:10:00,17.96,18.0,17.92,18.0,42400.0,13.0122,13.0412,12.9832,13.0412,42400.0
2011-10-17 12:20:00,18.0,18.01,17.95,17.99,23400.0,13.0412,13.0484,13.0049,13.0339,23400.0
2011-10-17 12:30:00,17.99,17.99,17.9,17.93,27000.0,13.0339,13.0339,12.9687,12.9904,27000.0
2011-10-17 12:40:00,17.93,17.95,17.85,17.86,36800.0,12.9904,13.0049,12.9325,12.9397,36800.0
2011-10-17 12:50:00,17.88,17.93,17.86,17.9,29600.0,12.9542,12.9904,12.9397,12.9687,29600.0
2011-10-17 13:00:00,17.9,17.93,17.88,17.92,43400.0,12.9687,12.9904,12.9542,12.9832,43400.0
2011-10-17 13:10:00,17.91,17.96,17.91,17.95,46400.0,12.9759,13.0122,12.9759,13.0049,46400.0
2011-10-17 13:20:00,17.95,17.97,17.92,17.94,36800.0,13.0049,13.0194,12.9832,12.9977,36800.0
2011-10-17 13:30:00,17.93,17.95,17.85,17.9,47800.0,12.9904,13.0049,12.9325,12.9687,47800.0
2011-10-17 13:40:00,17.9,17.96,17.89,17.9,184800.0,12.9687,13.0122,12.9615,12.9687,184800.0
2011-10-17 13:50:00,17.9,17.96,17.89,17.94,61600.0,12.9687,13.0122,12.9615,12.9977,61600.0
2011-10-17 14:00:00,17.93,17.95,17.92,17.95,87600.0,12.9904,13.0049,12.9832,13.0049,87600.0
2011-10-17 14:10:00,17.93,17.96,17.92,17.94,89000.0,12.9904,13.0122,12.9832,12.9977,89000.0
2011-10-17 14:20:00,17.94,17.95,17.91,17.93,54600.0,12.9977,13.0049,12.9759,12.9904,54600.0
2011-10-17 14:30:00,17.92,17.93,17.89,17.9,120800.0,12.9832,12.9904,12.9615,12.9687,120800.0
2011-10-17 14:40:00,17.92,17.93,17.89,17.92,71200.0,12.9832,12.9904,12.9615,12.9832,71200.0
2011-10-17 14:50:00,17.92,17.95,17.9,17.95,52400.0,12.9832,13.0049,12.9687,13.0049,52400.0
2011-10-17 15:00:00,17.95,18.0,17.94,17.95,111800.0,13.0049,13.0412,12.9977,13.0049,111800.0
2011-10-17 15:10:00,17.94,17.96,17.91,17.91,82200.0,12.9977,13.0122,12.9759,12.9759,82200.0
2011-10-17 15:20:00,17.91,17.92,17.86,17.89,89400.0,12.9759,12.9832,12.9397,12.9615,89400.0
2011-10-17 15:30:00,17.89,17.92,17.79,17.8,128600.0,12.9615,12.9832,12.889,12.8962,128600.0
2011-10-17 15:40:00,17.8,17.84,17.74,17.78,355200.0,12.8962,12.9252,12.8528,12.8818,355200.0
2011-10-17 15:50:00,17.79,17.8,17.7,17.77,366000.0,12.889,12.8962,12.8238,12.8745,366000.0
2011-10-18 09:30:00,17.79,17.88,17.63,17.82,31800.0,12.889,12.9542,12.7731,12.9107,31800.0
2011-10-18 09:40:00,17.85,17.87,17.51,17.53,66800.0,12.9325,12.947,12.6861,12.7006,66800.0
2011-10-18 09:50:00,17.54,17.55,17.3,17.33,132200.0,12.7079,12.7151,12.534,12.5557,132200.0
2011-10-18 10:00:00,17.33,17.43,17.29,17.39,117600.0,12.5557,12.6282,12.5267,12.5992,117600.0
2011-10-18 10:10:00,17.39,17.51,17.39,17.44,78600.0,12.5992,12.6861,12.5992,12.6354,78600.0
2011-10-18 10:20:00,17.43,17.65,17.43,17.65,50000.0,12.6282,12.7876,12.6282,12.7876,50000.0
2011-10-18 10:30:00,17.67,17.68,17.61,17.62,33400.0,12.8021,12.8093,12.7586,12.7658,33400.0
2011-10-18 10:40:00,17.61,17.72,17.61,17.68,45800.0,12.7586,12.8383,12.7586,12.8093,45800.0
2011-10-18 10:50:00,17.68,17.76,17.68,17.74,33800.0,12.8093,12.8673,12.8093,12.8528,33800.0
2011-10-18 11:00:00,17.74,17.74,17.68,17.72,28200.0,12.8528,12.8528,12.8093,12.8383,28200.0
2011-10-18 11:10:00,17.71,17.75,17.66,17.71,38600.0,12.831,12.86,12.7948,12.831,38600.0
2011-10-18 11:20:00,17.71,17.75,17.67,17.69,32400.0,12.831,12.86,12.8021,12.8166,32400.0
2011-10-18 11:30:00,17.71,17.91,17.7,17.91,48400.0,12.831,12.9759,12.8238,12.9759,48400.0
2011-10-18 11:40:00,17.9,17.97,17.86,17.93,55200.0,12.9687,13.0194,12.9397,12.9904,55200.0
2011-10-18 11:50:00,17.93,17.98,17.84,17.89,54200.0,12.9904,13.0267,12.9252,12.9615,54200.0
2011-10-18 12:00:00,17.86,17.92,17.84,17.86,20400.0,12.9397,12.9832,12.9252,12.9397,20400.0
2011-10-18 12:10:00,17.86,17.92,17.86,17.9,46400.0,12.9397,12.9832,12.9397,12.9687,46400.0
2011-10-18 12:20:00,17.9,17.94,17.9,17.93,38600.0,12.9687,12.9977,12.9687,12.9904,38600.0
2011-10-18 12:30:00,17.93,18.01,17.93,18.0,28400.0,12.9904,13.0484,12.9904,13.0412,28400.0
2011-10-18 12:40:00,18.02,18.11,18.02,18.1,50800.0,13.0556,13.1208,13.0556,13.1136,50800.0
2011-10-18 12:50:00,18.1,18.1,18.03,18.03,33400.0,13.1136,13.1136,13.0629,13.0629,33400.0
2011-10-18 13:00:00,18.02,18.03,17.98,17.98,14200.0,13.0556,13.0629,13.0267,13.0267,14200.0
2011-10-18 13:10:00,17.98,17.98,17.9,17.91,24200.0,13.0267,13.0267,12.9687,12.9759,24200.0
2011-10-18 13:20:00,17.91,17.91,17.84,17.91,32400.0,12.9759,12.9759,12.9252,12.9759,32400.0
2011-10-18 13:30:00,17.9,17.9,17.88,17.9,17400.0,12.9687,12.9687,12.9542,12.9687,17400.0
2011-10-18 13:40:00,17.9,17.93,17.88,17.9,23200.0,12.9687,12.9904,12.9542,12.9687,23200.0
2011-10-18 13:50:00,17.91,17.95,17.88,17.9,21000.0,12.9759,13.0049,12.9542,12.9687,21000.0
2011-10-18 14:00:00,17.9,17.91,17.85,17.89,37800.0,12.9687,12.9759,12.9325,12.9615,37800.0
2011-10-18 14:10:00,17.89,17.93,17.88,17.9,27200.0,12.9615,12.9904,12.9542,12.9687,27200.0
2011-10-18 14:20:00,17.91,17.93,17.88,17.88,26600.0,12.9759,12.9904,12.9542,12.9542,26600.0
2011-10-18 14:30:00,17.89,17.94,17.88,17.89,37000.0,12.9615,12.9977,12.9542,12.9615,37000.0
2011-10-18 14:40:00,17.89,17.92,17.85,17.92,47000.0,12.9615,12.9832,12.9325,12.9832,47000.0
2011-10-18 14:50:00,17.91,17.97,17.9,17.93,42600.0,12.9759,13.0194,12.9687,12.9904,42600.0
2011-10-18 15:00:00,17.93,18.12,17.93,18.11,75200.0,12.9904,13.1281,12.9904,13.1208,75200.0
2011-10-18 15:10:00,18.11,18.29,18.11,18.18,214000.0,13.1208,13.2513,13.1208,13.1716,214000.0
2011-10-18 15:20:00,18.19,18.22,18.1,18.11,90800.0,13.1788,13.2005,13.1136,13.1208,90800.0
2011-10-18 15:30:00,18.12,18.13,18.04,18.1,97200.0,13.1281,13.1353,13.0701,13.1136,97200.0
2011-10-18 15:40:00,18.1,18.14,18.07,18.11,93600.0,13.1136,13.1426,13.0919,13.1208,93600.0
2011-10-18 15:50:00,18.13,18.25,18.11,18.16,234000.0,13.1353,13.2223,13.1208,13.1571,234000.0
2011-10-19 09:30:00,18.15,18.27,18.0,18.25,32000.0,13.1498,13.2368,13.0412,13.2223,32000.0
2011-10-19 09:40:00,18.24,18.3,18.16,18.21,50800.0,13.215,13.2585,13.1571,13.1933,50800.0
2011-10-19 09:50:00,18.2,18.2,18.07,18.16,13000.0,13.1861,13.1861,13.0919,13.1571,13000.0
2011-10-19 10:00:00,18.16,18.18,18.08,18.17,46400.0,13.1571,13.1716,13.0991,13.1643,46400.0
2011-10-19 10:10:00,18.16,18.22,18.13,18.22,37600.0,13.1571,13.2005,13.1353,13.2005,37600.0
2011-10-19 10:20:00,18.21,18.32,18.18,18.29,17200.0,13.1933,13.273,13.1716,13.2513,17200.0
2011-10-19 10:30:00,18.31,18.31,18.23,18.23,14800.0,13.2657,13.2657,13.2078,13.2078,14800.0
2011-10-19 10:40:00,18.24,18.27,18.21,18.24,18800.0,13.215,13.2368,13.1933,13.215,18800.0
2011-10-19 10:50:00,18.23,18.3,18.22,18.26,14000.0,13.2078,13.2585,13.2005,13.2295,14000.0
2011-10-19 11:00:00,18.25,18.27,18.14,18.17,46400.0,13.2223,13.2368,13.1426,13.1643,46400.0
2011-10-19 11:10:00,18.16,18.21,18.06,18.07,37600.0,13.1571,13.1933,13.0846,13.0919,37600.0
2011-10-19 11:20:00,18.05,18.13,18.05,18.1,58200.0,13.0774,13.1353,13.0774,13.1136,58200.0
2011-10-19 11:30:00,18.11,18.13,18.06,18.08,55600.0,13.1208,13.1353,13.0846,13.0991,55600.0
2011-10-19 11:40:00,18.09,18.1,18.02,18.04,42000.0,13.1064,13.1136,13.0556,13.0701,42000.0
2011-10-19 11:50:00,18.03,18.06,17.87,17.87,104400.0,13.0629,13.0846,12.947,12.947,104400.0
2011-10-19 12:00:00,17.87,18.0,17.87,17.99,53600.0,12.947,13.0412,12.947,13.0339,53600.0
2011-10-19 12:10:00,17.99,18.04,17.97,18.0,44200.0,13.0339,13.0701,13.0194,13.0412,44200.0
2011-10-19 12:20:00,18.0,18.07,18.0,18.06,42800.0,13.0412,13.0919,13.0412,13.0846,42800.0
2011-10-19 12:30:00,18.06,18.06,18.0,18.0,53800.0,13.0846,13.0846,13.0412,13.0412,53800.0
2011-10-19 12:40:00,18.01,18.04,17.99,18.0,20400.0,13.0484,13.0701,13.0339,13.0412,20400.0
2011-10-19 12:50:00,18.0,18.07,18.0,18.05,25600.0,13.0412,13.0919,13.0412,13.0774,25600.0
2011-10-19 13:00:00,18.04,18.13,18.04,18.12,18800.0,13.0701,13.1353,13.0701,13.1281,18800.0
2011-10-19 13:10:00,18.13,18.2,18.11,18.15,25000.0,13.1353,13.1861,13.1208,13.1498,25000.0
2011-10-19 13:20:00,18.15,18.18,18.13,18.13,15600.0,13.1498,13.1716,13.1353,13.1353,15600.0
2011-10-19 13:30:00,18.13,18.14,18.08,18.08,20800.0,13.1353,13.1426,13.0991,13.0991,20800.0
2011-10-19 13:40:00,18.08,18.1,18.05,18.1,14200.0,13.0991,13.1136,13.0774,13.1136,14200.0
2011-10-19 13:50:00,18.1,18.1,18.05,18.09,19600.0,13.1136,13.1136,13.0774,13.1064,19600.0
2011-10-19 14:00:00,18.09,18.12,17.97,17.98,51600.0,13.1064,13.1281,13.0194,13.0267,51600.0
2011-10-19 14:10:00,17.98,18.0,17.93,17.97,44000.0,13.0267,13.0412,12.9904,13.0194,44000.0
2011-10-19 14:20:00,17.97,17.99,17.89,17.89,44000.0,13.0194,13.0339,12.9615,12.9615,44000.0
2011-10-19 14:30:00,17.89,17.9,17.83,17.88,89000.0,12.9615,12.9687,12.918,12.9542,89000.0
2011-10-19 14:40:00,17.88,17.91,17.83,17.88,128800.0,12.9542,12.9759,12.918,12.9542,128800.0
2011-10-19 14:50:00,17.87,17.92,17.8,17.85,79600.0,12.947,12.9832,12.8962,12.9325,79600.0
2011-10-19 15:00:00,17.85,17.86,17.73,17.75,136400.0,12.9325,12.9397,12.8455,12.86,136400.0
2011-10-19 15:10:00,17.75,17.8,17.72,17.74,133600.0,12.86,12.8962,12.8383,12.8528,133600.0
2011-10-19 15:20:00,17.75,17.76,17.72,17.75,224200.0,12.86,12.8673,12.8383,12.86,224200.0
2011-10-19 15:30:00,17.75,17.89,17.75,17.8,160400.0,12.86,12.9615,12.86,12.8962,160400.0
2011-10-19 15:40:00,17.8,17.84,17.72,17.8,189600.0,12.8962,12.9252,12.8383,12.8962,189600.0
2011-10-19 15:50:00,17.8,17.82,17.76,17.79,295200.0,12.8962,12.9107,12.8673,12.889,295200.0
2011-10-20 09:30:00,17.77,17.95,17.77,17.84,29600.0,12.8745,13.0049,12.8745,12.9252,29600.0
2011-10-20 09:40:00,17.83,17.86,17.77,17.81,38800.0,12.918,12.9397,12.8745,12.9035,38800.0
2011-10-20 09:50:00,17.81,17.82,17.72,17.74,20400.0,12.9035,12.9107,12.8383,12.8528,20400.0
2011-10-20 10:00:00,17.75,17.89,17.75,17.85,40000.0,12.86,12.9615,12.86,12.9325,40000.0
2011-10-20 10:10:00,17.85,18.03,17.85,18.03,131800.0,12.9325,13.0629,12.9325,13.0629,131800.0
2011-10-20 10:20:00,18.05,18.08,17.98,18.02,53400.0,13.0774,13.0991,13.0267,13.0556,53400.0
2011-10-20 10:30:00,18.04,18.12,18.01,18.12,72800.0,13.0701,13.1281,13.0484,13.1281,72800.0
2011-10-20 10:40:00,18.13,18.14,18.03,18.04,44200.0,13.1353,13.1426,13.0629,13.0701,44200.0
2011-10-20 10:50:00,18.02,18.04,17.92,17.92,42400.0,13.0556,13.0701,12.9832,12.9832,42400.0
2011-10-20 11:00:00,17.9,17.9,17.77,17.83,51400.0,12.9687,12.9687,12.8745,12.918,51400.0
2011-10-20 11:10:00,17.83,17.85,17.78,17.79,20600.0,12.918,12.9325,12.8818,12.889,20600.0
2011-10-20 11:20:00,17.8,17.85,17.8,17.83,28000.0,12.8962,12.9325,12.8962,12.918,28000.0
2011-10-20 11:30:00,17.83,17.88,17.81,17.85,60600.0,12.918,12.9542,12.9035,12.9325,60600.0
2011-10-20 11:40:00,17.85,17.9,17.83,17.87,39800.0,12.9325,12.9687,12.918,12.947,39800.0
2011-10-20 11:50:00,17.88,17.9,17.84,17.84,76600.0,12.9542,12.9687,12.9252,12.9252,76600.0
2011-10-20 12:00:00,17.84,17.86,17.82,17.82,30600.0,12.9252,12.9397,12.9107,12.9107,30600.0
2011-10-20 12:10:00,17.81,17.81,17.72,17.72,55800.0,12.9035,12.9035,12.8383,12.8383,55800.0
2011-10-20 12:20:00,17.72,17.81,17.72,17.79,20800.0,12.8383,12.9035,12.8383,12.889,20800.0
2011-10-20 12:30:00,17.8,17.88,17.8,17.87,52000.0,12.8962,12.9542,12.8962,12.947,52000.0
2011-10-20 12:40:00,17.87,17.87,17.83,17.84,36600.0,12.947,12.947,12.918,12.9252,36600.0
2011-10-20 12:50:00,17.84,17.93,17.81,17.9,27400.0,12.9252,12.9904,12.9035,12.9687,27400.0
2011-10-20 13:00:00,17.9,17.92,17.85,17.89,33800.0,12.9687,12.9832,12.9325,12.9615,33800.0
2011-10-20 13:10:00,17.89,18.05,17.89,18.03,53800.0,12.9615,13.0774,12.9615,13.0629,53800.0
2011-10-20 13:20:00,18.04,18.14,18.02,18.02,57800.0,13.0701,13.1426,13.0556,13.0556,57800.0
2011-10-20 13:30:00,18.03,18.06,17.97,17.97,49400.0,13.0629,13.0846,13.0194,13.0194,49400.0
2011-10-20 13:40:00,17.97,18.02,17.91,18.0,69000.0,13.0194,13.0556,12.9759,13.0412,69000.0
2011-10-20 13:50:00,18.0,18.05,17.99,18.0,27600.0,13.0412,13.0774,13.0339,13.0412,27600.0
2011-10-20 14:00:00,18.0,18.05,17.96,17.96,37200.0,13.0412,13.0774,13.0122,13.0122,37200.0
2011-10-20 14:10:00,17.97,17.99,17.93,17.96,25400.0,13.0194,13.0339,12.9904,13.0122,25400.0
2011-10-20 14:20:00,17.96,18.04,17.95,18.03,31000.0,13.0122,13.0701,13.0049,13.0629,31000.0
2011-10-20 14:30:00,18.03,18.17,18.02,18.15,29000.0,13.0629,13.1643,13.0556,13.1498,29000.0
2011-10-20 14:40:00,18.15,18.18,18.13,18.18,65600.0,13.1498,13.1716,13.1353,13.1716,65600.0
2011-10-20 14:50:00,18.18,18.27,18.18,18.21,37600.0,13.1716,13.2368,13.1716,13.1933,37600.0
2011-10-20 15:00:00,18.21,18.23,18.18,18.23,48800.0,13.1933,13.2078,13.1716,13.2078,48800.0
2011-10-20 15:10:00,18.22,18.23,18.18,18.21,52200.0,13.2005,13.2078,13.1716,13.1933,52200.0
2011-10-20 15:20:00,18.21,18.23,18.15,18.18,79600.0,13.1933,13.2078,13.1498,13.1716,79600.0
2011-10-20 15:30:00,18.18,18.25,18.17,18.23,101400.0,13.1716,13.2223,13.1643,13.2078,101400.0
2011-10-20 15:40:00,18.23,18.32,18.22,18.31,140400.0,13.2078,13.273,13.2005,13.2657,140400.0
2011-10-20 15:50:00,18.31,18.32,18.25,18.28,116800.0,13.2657,13.273,13.2223,13.244,116800.0
2011-10-21 09:30:00,18.52,18.52,18.34,18.38,35600.0,13.4179,13.4179,13.2875,13.3165,35600.0
2011-10-21 09:40:00,18.39,18.42,18.36,18.41,49800.0,13.3237,13.3454,13.302,13.3382,49800.0
2011-10-21 09:50:00,18.41,18.51,18.39,18.5,164600.0,13.3382,13.4106,13.3237,13.4034,164600.0
2011-10-21 10:00:00,18.5,18.52,18.45,18.49,30000.0,13.4034,13.4179,13.3672,13.3962,30000.0
2011-10-21 10:10:00,18.49,18.68,18.49,18.68,64400.0,13.3962,13.5338,13.3962,13.5338,64400.0
2011-10-21 10:20:00,18.68,18.8,18.67,18.76,80200.0,13.5338,13.6208,13.5266,13.5918,80200.0
2011-10-21 10:30:00,18.77,18.85,18.75,18.8,109000.0,13.599,13.657,13.5845,13.6208,109000.0
2011-10-21 10:40:00,18.78,18.79,18.66,18.7,50000.0,13.6063,13.6135,13.5193,13.5483,50000.0
2011-10-21 10:50:00,18.7,18.73,18.69,18.71,37200.0,13.5483,13.57,13.5411,13.5556,37200.0
2011-10-21 11:00:00,18.71,18.72,18.67,18.71,124800.0,13.5556,13.5628,13.5266,13.5556,124800.0
2011-10-21 11:10:00,18.72,18.74,18.67,18.68,51800.0,13.5628,13.5773,13.5266,13.5338,51800.0
2011-10-21 11:20:00,18.68,18.77,18.68,18.77,101600.0,13.5338,13.599,13.5338,13.599,101600.0
2011-10-21 11:30:00,18.77,18.77,18.74,18.74,20200.0,13.599,13.599,13.5773,13.5773,20200.0
2011-10-21 11:40:00,18.74,18.78,18.74,18.76,27000.0,13.5773,13.6063,13.5773,13.5918,27000.0
2011-10-21 11:50:00,18.76,18.78,18.75,18.75,15000.0,13.5918,13.6063,13.5845,13.5845,15000.0
2011-10-21 12:00:00,18.75,18.75,18.73,18.74,30400.0,13.5845,13.5845,13.57,13.5773,30400.0
2011-10-21 12:10:00,18.74,18.75,18.69,18.71,33600.0,13.5773,13.5845,13.5411,13.5556,33600.0
2011-10-21 12:20:00,18.69,18.74,18.68,18.73,59200.0,13.5411,13.5773,13.5338,13.57,59200.0
2011-10-21 12:30:00,18.73,18.75,18.71,18.73,28200.0,13.57,13.5845,13.5556,13.57,28200.0
2011-10-21 12:40:00,18.73,18.75,18.72,18.72,19800.0,13.57,13.5845,13.5628,13.5628,19800.0
2011-10-21 12:50:00,18.72,18.74,18.63,18.63,22400.0,13.5628,13.5773,13.4976,13.4976,22400.0
2011-10-21 13:00:00,18.63,18.63,18.54,18.6,38000.0,13.4976,13.4976,13.4324,13.4759,38000.0
2011-10-21 13:10:00,18.61,18.72,18.57,18.72,91000.0,13.4831,13.5628,13.4541,13.5628,91000.0
2011-10-21 13:20:00,18.72,18.73,18.63,18.63,28200.0,13.5628,13.57,13.4976,13.4976,28200.0
2011-10-21 13:30:00,18.63,18.63,18.54,18.54,122200.0,13.4976,13.4976,13.4324,13.4324,122200.0
2011-10-21 13:40:00,18.54,18.65,18.54,18.61,72600.0,13.4324,13.5121,13.4324,13.4831,72600.0
2011-10-21 13:50:00,18.61,18.68,18.59,18.66,29200.0,13.4831,13.5338,13.4686,13.5193,29200.0
2011-10-21 14:00:00,18.66,18.76,18.63,18.75,33000.0,13.5193,13.5918,13.4976,13.5845,33000.0
2011-10-21 14:10:00,18.75,18.79,18.73,18.78,45600.0,13.5845,13.6135,13.57,13.6063,45600.0
2011-10-21 14:20:00,18.78,18.83,18.77,18.77,53400.0,13.6063,13.6425,13.599,13.599,53400.0
2011-10-21 14:30:00,18.77,18.78,18.71,18.73,34400.0,13.599,13.6063,13.5556,13.57,34400.0
2011-10-21 14:40:00,18.71,18.75,18.71,18.74,28400.0,13.5556,13.5845,13.5556,13.5773,28400.0
2011-10-21 14:50:00,18.73,18.79,18.73,18.79,27600.0,13.57,13.6135,13.57,13.6135,27600.0
2011-10-21 15:00:00,18.8,18.88,18.79,18.85,51600.0,13.6208,13.6787,13.6135,13.657,51600.0
2011-10-21 15:10:00,18.85,18.86,18.77,18.79,93200.0,13.657,13.6642,13.599,13.6135,93200.0
2011-10-21 15:20:00,18.78,18.81,18.75,18.8,115200.0,13.6063,13.628,13.5845,13.6208,115200.0
2011-10-21 15:30:00,18.8,18.82,18.73,18.73,75800.0,13.6208,13.6352,13.57,13.57,75800.0
2011-10-21 15:40:00,18.73,18.81,18.7,18.81,113600.0,13.57,13.628,13.5483,13.628,113600.0
2011-10-21 15:50:00,18.81,18.88,18.79,18.86,229400.0,13.628,13.6787,13.6135,13.6642,229400.0
2011-10-24 09:30:00,18.85,18.93,18.71,18.93,79600.0,13.657,13.7149,13.5556,13.7149,79600.0
2011-10-24 09:40:00,18.93,19.05,18.93,19.05,59000.0,13.7149,13.8019,13.7149,13.8019,59000.0
2011-10-24 09:50:00,19.05,19.1,18.98,19.03,159400.0,13.8019,13.8381,13.7512,13.7874,159400.0
2011-10-24 10:00:00,19.04,19.1,18.96,19.1,98000.0,13.7946,13.8381,13.7367,13.8381,98000.0
2011-10-24 10:10:00,19.12,19.2,19.11,19.2,69800.0,13.8526,13.9106,13.8454,13.9106,69800.0
2011-10-24 10:20:00,19.2,19.23,19.09,19.09,126000.0,13.9106,13.9323,13.8309,13.8309,126000.0
2011-10-24 10:30:00,19.08,19.15,19.08,19.13,156200.0,13.8236,13.8743,13.8236,13.8598,156200.0
2011-10-24 10:40:00,19.14,19.23,19.11,19.2,75400.0,13.8671,13.9323,13.8454,13.9106,75400.0
2011-10-24 10:50:00,19.21,19.3,19.21,19.29,90400.0,13.9178,13.983,13.9178,13.9758,90400.0
2011-10-24 11:00:00,19.3,19.37,19.29,19.36,105800.0,13.983,14.0337,13.9758,14.0265,105800.0
2011-10-24 11:10:00,19.36,19.41,19.35,19.41,74800.0,14.0265,14.0627,14.0192,14.0627,74800.0
2011-10-24 11:20:00,19.42,19.5,19.41,19.48,109000.0,14.07,14.1279,14.0627,14.1134,109000.0
2011-10-24 11:30:00,19.48,19.66,19.46,19.57,257200.0,14.1134,14.2438,14.0989,14.1786,257200.0
2011-10-24 11:40:00,19.57,19.59,19.5,19.52,37600.0,14.1786,14.1931,14.1279,14.1424,37600.0
2011-10-24 11:50:00,19.52,19.7,19.52,19.65,209200.0,14.1424,14.2728,14.1424,14.2366,209200.0
2011-10-24 12:00:00,19.65,19.66,19.51,19.51,48800.0,14.2366,14.2438,14.1352,14.1352,48800.0
2011-10-24 12:10:00,19.51,19.51,19.43,19.45,98000.0,14.1352,14.1352,14.0772,14.0917,98000.0
2011-10-24 12:20:00,19.46,19.58,19.45,19.45,270800.0,14.0989,14.1859,14.0917,14.0917,270800.0
2011-10-24 12:30:00,19.45,19.47,19.36,19.37,134200.0,14.0917,14.1062,14.0265,14.0337,134200.0
2011-10-24 12:40:00,19.37,19.41,19.31,19.36,123000.0,14.0337,14.0627,13.9903,14.0265,123000.0
2011-10-24 12:50:00,19.36,19.36,19.32,19.35,39600.0,14.0265,14.0265,13.9975,14.0192,39600.0
2011-10-24 13:00:00,19.34,19.37,19.27,19.33,165400.0,14.012,14.0337,13.9613,14.0047,165400.0
2011-10-24 13:10:00,19.33,19.48,19.32,19.39,189400.0,14.0047,14.1134,13.9975,14.0482,189400.0
2011-10-24 13:20:00,19.39,19.45,19.34,19.39,147000.0,14.0482,14.0917,14.012,14.0482,147000.0
2011-10-24 13:30:00,19.39,19.5,19.38,19.43,179800.0,14.0482,14.1279,14.041,14.0772,179800.0
2011-10-24 13:40:00,19.44,19.57,19.42,19.49,215000.0,14.0844,14.1786,14.07,14.1207,215000.0
2011-10-24 13:50:00,19.48,19.48,19.31,19.31,129400.0,14.1134,14.1134,13.9903,13.9903,129400.0
2011-10-24 14:00:00,19.32,19.32,19.27,19.27,73800.0,13.9975,13.9975,13.9613,13.9613,73800.0
2011-10-24 14:10:00,19.28,19.28,19.24,19.25,54000.0,13.9685,13.9685,13.9395,13.9468,54000.0
2011-10-24 14:20:00,19.25,19.28,19.25,19.27,38200.0,13.9468,13.9685,13.9468,13.9613,38200.0
2011-10-24 14:30:00,19.28,19.28,19.23,19.23,47600.0,13.9685,13.9685,13.9323,13.9323,47600.0
2011-10-24 14:40:00,19.24,19.28,19.24,19.25,44400.0,13.9395,13.9685,13.9395,13.9468,44400.0
2011-10-24 14:50:00,19.25,19.32,19.25,19.32,73200.0,13.9468,13.9975,13.9468,13.9975,73200.0
2011-10-24 15:00:00,19.32,19.37,19.32,19.34,56000.0,13.9975,14.0337,13.9975,14.012,56000.0
2011-10-24 15:10:00,19.35,19.35,19.24,19.25,93200.0,14.0192,14.0192,13.9395,13.9468,93200.0
2011-10-24 15:20:00,19.25,19.27,19.23,19.24,194000.0,13.9468,13.9613,13.9323,13.9395,194000.0
2011-10-24 15:30:00,19.24,19.28,19.23,19.27,150000.0,13.9395,13.9685,13.9323,13.9613,150000.0
2011-10-24 15:40:00,19.27,19.27,19.18,19.22,217200.0,13.9613,13.9613,13.8961,13.9251,217200.0
2011-10-24 15:50:00,19.22,19.3,19.19,19.3,570800.0,13.9251,13.983,13.9033,13.983,570800.0
2011-10-25 09:30:00,19.04,19.08,18.83,18.89,72000.0,13.8569,13.886,13.7041,13.7477,72000.0
2011-10-25 09:40:00,18.93,19.1,18.89,19.03,163400.0,13.7769,13.9006,13.7477,13.8496,163400.0
2011-10-25 09:50:00,19.04,19.13,19.0,19.03,35000.0,13.8569,13.9224,13.8278,13.8496,35000.0
2011-10-25 10:00:00,19.05,19.05,18.85,18.86,298000.0,13.8642,13.8642,13.7186,13.7259,298000.0
2011-10-25 10:10:00,18.88,19.03,18.86,19.02,184600.0,13.7405,13.8496,13.7259,13.8424,184600.0
2011-10-25 10:20:00,19.0,19.05,18.99,19.03,99400.0,13.8278,13.8642,13.8205,13.8496,99400.0
2011-10-25 10:30:00,19.03,19.07,19.0,19.05,36800.0,13.8496,13.8787,13.8278,13.8642,36800.0
2011-10-25 10:40:00,19.07,19.08,19.04,19.08,15400.0,13.8787,13.886,13.8569,13.886,15400.0
2011-10-25 10:50:00,19.06,19.06,19.0,19.02,43200.0,13.8715,13.8715,13.8278,13.8424,43200.0
2011-10-25 11:00:00,19.02,19.02,18.93,18.97,35000.0,13.8424,13.8424,13.7769,13.806,35000.0
2011-10-25 11:10:00,18.96,18.97,18.9,18.92,54400.0,13.7987,13.806,13.755,13.7696,54400.0
2011-10-25 11:20:00,18.94,19.0,18.89,18.97,31400.0,13.7841,13.8278,13.7477,13.806,31400.0
2011-10-25 11:30:00,18.97,19.0,18.95,19.0,35600.0,13.806,13.8278,13.7914,13.8278,35600.0
2011-10-25 11:40:00,19.0,19.02,18.96,18.98,28000.0,13.8278,13.8424,13.7987,13.8132,28000.0
2011-10-25 11:50:00,18.96,19.0,18.96,18.97,15000.0,13.7987,13.8278,13.7987,13.806,15000.0
2011-10-25 12:00:00,18.97,19.07,18.96,19.03,37600.0,13.806,13.8787,13.7987,13.8496,37600.0
2011-10-25 12:10:00,19.03,19.06,19.01,19.06,32000.0,13.8496,13.8715,13.8351,13.8715,32000.0
2011-10-25 12:20:00,19.07,19.13,19.05,19.12,50200.0,13.8787,13.9224,13.8642,13.9151,50200.0
2011-10-25 12:30:00,19.12,19.18,19.11,19.14,27400.0,13.9151,13.9588,13.9079,13.9297,27400.0
2011-10-25 12:40:00,19.13,19.13,18.99,18.99,61600.0,13.9224,13.9224,13.8205,13.8205,61600.0
2011-10-25 12:50:00,18.99,19.0,18.98,18.98,20600.0,13.8205,13.8278,13.8132,13.8132,20600.0
2011-10-25 13:00:00,18.99,19.05,18.98,19.04,173000.0,13.8205,13.8642,13.8132,13.8569,173000.0
2011-10-25 13:10:00,19.05,19.08,19.0,19.0,99800.0,13.8642,13.886,13.8278,13.8278,99800.0
2011-10-25 13:20:00,19.01,19.03,18.99,19.0,99800.0,13.8351,13.8496,13.8205,13.8278,99800.0
2011-10-25 13:30:00,19.0,19.02,18.99,18.99,76200.0,13.8278,13.8424,13.8205,13.8205,76200.0
2011-10-25 13:40:00,18.99,19.01,18.98,19.0,33400.0,13.8205,13.8351,13.8132,13.8278,33400.0
2011-10-25 13:50:00,19.0,19.02,18.97,19.01,88000.0,13.8278,13.8424,13.806,13.8351,88000.0
2011-10-25 14:00:00,19.0,19.01,18.97,19.0,145000.0,13.8278,13.8351,13.806,13.8278,145000.0
2011-10-25 14:10:00,18.99,19.0,18.93,18.99,36400.0,13.8205,13.8278,13.7769,13.8205,36400.0
2011-10-25 14:20:00,19.0,19.0,18.95,18.96,58200.0,13.8278,13.8278,13.7914,13.7987,58200.0
2011-10-25 14:30:00,18.97,18.98,18.94,18.95,44600.0,13.806,13.8132,13.7841,13.7914,44600.0
2011-10-25 14:40:00,18.95,18.99,18.93,18.97,62000.0,13.7914,13.8205,13.7769,13.806,62000.0
2011-10-25 14:50:00,18.97,19.0,18.95,18.99,37600.0,13.806,13.8278,13.7914,13.8205,37600.0
2011-10-25 15:00:00,18.99,19.01,18.97,18.98,102800.0,13.8205,13.8351,13.806,13.8132,102800.0
2011-10-25 15:10:00,18.98,18.99,18.92,18.92,67800.0,13.8132,13.8205,13.7696,13.7696,67800.0
2011-10-25 15:20:00,18.91,18.92,18.86,18.89,51600.0,13.7623,13.7696,13.7259,13.7477,51600.0
2011-10-25 15:30:00,18.89,18.94,18.89,18.9,90600.0,13.7477,13.7841,13.7477,13.755,90600.0
2011-10-25 15:40:00,18.92,18.92,18.81,18.84,101200.0,13.7696,13.7696,13.6895,13.7114,101200.0
2011-10-25 15:50:00,18.84,18.85,18.79,18.83,174400.0,13.7114,13.7186,13.675,13.7041,174400.0
2011-10-26 09:30:00,19.07,19.07,18.86,18.86,88000.0,13.8787,13.8787,13.7259,13.7259,88000.0
2011-10-26 09:40:00,18.88,18.92,18.85,18.86,50000.0,13.7405,13.7696,13.7186,13.7259,50000.0
2011-10-26 09:50:00,18.87,18.91,18.79,18.8,35000.0,13.7332,13.7623,13.675,13.6822,35000.0
2011-10-26 10:00:00,18.82,18.82,18.67,18.68,44400.0,13.6968,13.6968,13.5876,13.5949,44400.0
2011-10-26 10:10:00,18.7,18.73,18.65,18.73,109800.0,13.6095,13.6313,13.5731,13.6313,109800.0
2011-10-26 10:20:00,18.72,18.82,18.71,18.82,43200.0,13.624,13.6968,13.6167,13.6968,43200.0
2011-10-26 10:30:00,18.79,18.86,18.76,18.84,28000.0,13.675,13.7259,13.6531,13.7114,28000.0
2011-10-26 10:40:00,18.83,18.83,18.59,18.59,15400.0,13.7041,13.7041,13.5294,13.5294,15400.0
2011-10-26 10:50:00,18.58,18.65,18.55,18.63,35400.0,13.5221,13.5731,13.5003,13.5585,35400.0
2011-10-26 11:00:00,18.64,18.76,18.63,18.7,62200.0,13.5658,13.6531,13.5585,13.6095,62200.0
2011-10-26 11:10:00,18.7,18.78,18.68,18.75,35400.0,13.6095,13.6677,13.5949,13.6459,35400.0
2011-10-26 11:20:00,18.73,18.74,18.61,18.72,43000.0,13.6313,13.6386,13.544,13.624,43000.0
2011-10-26 11:30:00,18.71,18.81,18.71,18.77,27800.0,13.6167,13.6895,13.6167,13.6604,27800.0
2011-10-26 11:40:00,18.78,18.93,18.78,18.9,84800.0,13.6677,13.7769,13.6677,13.755,84800.0
2011-10-26 11:50:00,18.89,18.95,18.89,18.95,65600.0,13.7477,13.7914,13.7477,13.7914,65600.0
2011-10-26 12:00:00,18.94,18.98,18.81,18.86,107200.0,13.7841,13.8132,13.6895,13.7259,107200.0
2011-10-26 12:10:00,18.86,18.86,18.79,18.81,694200.0,13.7259,13.7259,13.675,13.6895,694200.0
2011-10-26 12:20:00,18.81,18.86,18.81,18.85,103400.0,13.6895,13.7259,13.6895,13.7186,103400.0
2011-10-26 12:30:00,18.85,18.86,18.8,18.83,53000.0,13.7186,13.7259,13.6822,13.7041,53000.0
2011-10-26 12:40:00,18.84,18.85,18.8,18.83,48400.0,13.7114,13.7186,13.6822,13.7041,48400.0
2011-10-26 12:50:00,18.83,18.85,18.79,18.79,59800.0,13.7041,13.7186,13.675,13.675,59800.0
2011-10-26 13:00:00,18.8,18.8,18.72,18.73,44800.0,13.6822,13.6822,13.624,13.6313,44800.0
2011-10-26 13:10:00,18.73,18.8,18.72,18.8,39600.0,13.6313,13.6822,13.624,13.6822,39600.0
2011-10-26 13:20:00,18.81,18.89,18.79,18.89,52600.0,13.6895,13.7477,13.675,13.7477,52600.0
2011-10-26 13:30:00,18.9,19.1,18.9,19.1,64000.0,13.755,13.9006,13.755,13.9006,64000.0
2011-10-26 13:40:00,19.09,19.1,18.99,18.99,69600.0,13.8933,13.9006,13.8205,13.8205,69600.0
2011-10-26 13:50:00,18.99,19.06,18.96,19.03,99600.0,13.8205,13.8715,13.7987,13.8496,99600.0
2011-10-26 14:00:00,19.04,19.1,19.02,19.07,71000.0,13.8569,13.9006,13.8424,13.8787,71000.0
2011-10-26 14:10:00,19.07,19.09,19.02,19.03,69000.0,13.8787,13.8933,13.8424,13.8496,69000.0
2011-10-26 14:20:00,19.05,19.07,19.03,19.04,51000.0,13.8642,13.8787,13.8496,13.8569,51000.0
2011-10-26 14:30:00,19.03,19.1,19.01,19.07,98800.0,13.8496,13.9006,13.8351,13.8787,98800.0
2011-10-26 14:40:00,19.07,19.07,18.98,19.03,176800.0,13.8787,13.8787,13.8132,13.8496,176800.0
2011-10-26 14:50:00,19.02,19.11,19.02,19.1,90800.0,13.8424,13.9079,13.8424,13.9006,90800.0
2011-10-26 15:00:00,19.1,19.16,19.09,19.15,106800.0,13.9006,13.9442,13.8933,13.937,106800.0
2011-10-26 15:10:00,19.15,19.21,19.11,19.15,118400.0,13.937,13.9806,13.9079,13.937,118400.0
2011-10-26 15:20:00,19.15,19.22,19.12,19.2,124400.0,13.937,13.9879,13.9151,13.9734,124400.0
2011-10-26 15:30:00,19.2,19.31,19.17,19.25,145600.0,13.9734,14.0534,13.9515,14.0097,145600.0
2011-10-26 15:40:00,19.25,19.3,19.19,19.2,181800.0,14.0097,14.0461,13.9661,13.9734,181800.0
2011-10-26 15:50:00,19.18,19.21,19.17,19.19,241000.0,13.9588,13.9806,13.9515,13.9661,241000.0
2011-10-27 09:30:00,19.67,19.96,19.67,19.93,80600.0,14.3154,14.5265,14.3154,14.5046,80600.0
2011-10-27 09:40:00,19.91,19.92,19.74,19.75,47000.0,14.4901,14.4974,14.3664,14.3736,47000.0
2011-10-27 09:50:00,19.75,19.79,19.54,19.55,36800.0,14.3736,14.4027,14.2208,14.2281,36800.0
2011-10-27 10:00:00,19.53,19.64,19.53,19.63,71600.0,14.2135,14.2936,14.2135,14.2863,71600.0
2011-10-27 10:10:00,19.63,19.72,19.61,19.68,52400.0,14.2863,14.3518,14.2717,14.3227,52400.0
2011-10-27 10:20:00,19.68,19.7,19.53,19.54,48200.0,14.3227,14.3372,14.2135,14.2208,48200.0
2011-10-27 10:30:00,19.56,19.57,19.41,19.44,31400.0,14.2354,14.2426,14.1262,14.148,31400.0
2011-10-27 10:40:00,19.44,19.55,19.44,19.53,36200.0,14.148,14.2281,14.148,14.2135,36200.0
2011-10-27 10:50:00,19.53,19.55,19.49,19.54,22200.0,14.2135,14.2281,14.1844,14.2208,22200.0
2011-10-27 11:00:00,19.55,19.62,19.53,19.6,49400.0,14.2281,14.279,14.2135,14.2645,49400.0
2011-10-27 11:10:00,19.59,19.66,19.59,19.64,70400.0,14.2572,14.3081,14.2572,14.2936,70400.0
2011-10-27 11:20:00,19.63,19.66,19.59,19.59,44200.0,14.2863,14.3081,14.2572,14.2572,44200.0
2011-10-27 11:30:00,19.6,19.68,19.6,19.67,30600.0,14.2645,14.3227,14.2645,14.3154,30600.0
2011-10-27 11:40:00,19.68,19.75,19.66,19.73,40400.0,14.3227,14.3736,14.3081,14.3591,40400.0
2011-10-27 11:50:00,19.74,19.8,19.72,19.8,30000.0,14.3664,14.41,14.3518,14.41,30000.0
2011-10-27 12:00:00,19.8,19.88,19.8,19.84,36600.0,14.41,14.4682,14.41,14.4391,36600.0
2011-10-27 12:10:00,19.83,19.86,19.81,19.86,32200.0,14.4319,14.4537,14.4173,14.4537,32200.0
2011-10-27 12:20:00,19.85,19.9,19.81,19.88,45800.0,14.4464,14.4828,14.4173,14.4682,45800.0
2011-10-27 12:30:00,19.88,19.92,19.81,19.86,41000.0,14.4682,14.4974,14.4173,14.4537,41000.0
2011-10-27 12:40:00,19.86,19.92,19.86,19.87,129000.0,14.4537,14.4974,14.4537,14.461,129000.0
2011-10-27 12:50:00,19.87,19.88,19.83,19.84,23400.0,14.461,14.4682,14.4319,14.4391,23400.0
2011-10-27 13:00:00,19.84,19.88,19.84,19.86,30800.0,14.4391,14.4682,14.4391,14.4537,30800.0
2011-10-27 13:10:00,19.86,19.93,19.86,19.9,32200.0,14.4537,14.5046,14.4537,14.4828,32200.0
2011-10-27 13:20:00,19.91,19.93,19.88,19.91,25400.0,14.4901,14.5046,14.4682,14.4901,25400.0
2011-10-27 13:30:00,19.93,19.93,19.9,19.9,36400.0,14.5046,14.5046,14.4828,14.4828,36400.0
2011-10-27 13:40:00,19.9,19.97,19.9,19.95,33600.0,14.4828,14.5337,14.4828,14.5192,33600.0
2011-10-27 13:50:00,19.95,19.97,19.92,19.96,48400.0,14.5192,14.5337,14.4974,14.5265,48400.0
2011-10-27 14:00:00,19.96,19.99,19.93,19.95,44200.0,14.5265,14.5483,14.5046,14.5192,44200.0
2011-10-27 14:10:00,19.95,19.96,19.83,19.89,52200.0,14.5192,14.5265,14.4319,14.4755,52200.0
2011-10-27 14:20:00,19.89,19.92,19.88,19.91,22800.0,14.4755,14.4974,14.4682,14.4901,22800.0
2011-10-27 14:30:00,19.91,19.96,19.84,19.96,39600.0,14.4901,14.5265,14.4391,14.5265,39600.0
2011-10-27 14:40:00,19.95,19.97,19.92,19.92,32000.0,14.5192,14.5337,14.4974,14.4974,32000.0
2011-10-27 14:50:00,19.92,19.96,19.9,19.91,49800.0,14.4974,14.5265,14.4828,14.4901,49800.0
2011-10-27 15:00:00,19.92,19.96,19.92,19.93,51000.0,14.4974,14.5265,14.4974,14.5046,51000.0
2011-10-27 15:10:00,19.93,19.97,19.93,19.96,76400.0,14.5046,14.5337,14.5046,14.5265,76400.0
2011-10-27 15:20:00,19.97,20.04,19.97,20.0,104800.0,14.5337,14.5847,14.5337,14.5556,104800.0
2011-10-27 15:30:00,20.0,20.0,19.91,19.91,96200.0,14.5556,14.5556,14.4901,14.4901,96200.0
2011-10-27 15:40:00,19.91,19.92,19.73,19.75,161000.0,14.4901,14.4974,14.3591,14.3736,161000.0
2011-10-27 15:50:00,19.75,19.78,19.69,19.74,261200.0,14.3736,14.3955,14.33,14.3664,261200.0
2011-10-28 09:30:00,19.59,19.78,19.57,19.68,47400.0,14.2572,14.3955,14.2426,14.3227,47400.0
2011-10-28 09:40:00,19.68,19.71,19.5,19.56,50000.0,14.3227,14.3445,14.1917,14.2354,50000.0
2011-10-28 09:50:00,19.56,19.59,19.46,19.59,58000.0,14.2354,14.2572,14.1626,14.2572,58000.0
2011-10-28 10:00:00,19.6,19.6,19.46,19.5,64600.0,14.2645,14.2645,14.1626,14.1917,64600.0
2011-10-28 10:10:00,19.5,19.55,19.43,19.45,82000.0,14.1917,14.2281,14.1407,14.1553,82000.0
2011-10-28 10:20:00,19.44,19.47,19.37,19.4,58600.0,14.148,14.1699,14.0971,14.1189,58600.0
2011-10-28 10:30:00,19.42,19.54,19.4,19.48,44800.0,14.1335,14.2208,14.1189,14.1771,44800.0
2011-10-28 10:40:00,19.49,19.49,19.36,19.38,32200.0,14.1844,14.1844,14.0898,14.1044,32200.0
2011-10-28 10:50:00,19.38,19.38,19.31,19.31,53000.0,14.1044,14.1044,14.0534,14.0534,53000.0
2011-10-28 11:00:00,19.31,19.33,19.28,19.31,134600.0,14.0534,14.068,14.0316,14.0534,134600.0
2011-10-28 11:10:00,19.31,19.41,19.31,19.37,207800.0,14.0534,14.1262,14.0534,14.0971,207800.0
2011-10-28 11:20:00,19.36,19.37,19.32,19.34,31600.0,14.0898,14.0971,14.0607,14.0752,31600.0
2011-10-28 11:30:00,19.33,19.34,19.26,19.27,61000.0,14.068,14.0752,14.017,14.0243,61000.0
2011-10-28 11:40:00,19.27,19.29,19.25,19.28,45400.0,14.0243,14.0389,14.0097,14.0316,45400.0
2011-10-28 11:50:00,19.28,19.29,19.17,19.18,58400.0,14.0316,14.0389,13.9515,13.9588,58400.0
2011-10-28 12:00:00,19.18,19.18,19.13,19.14,50000.0,13.9588,13.9588,13.9224,13.9297,50000.0
2011-10-28 12:10:00,19.13,19.14,19.1,19.12,32800.0,13.9224,13.9297,13.9006,13.9151,32800.0
2011-10-28 12:20:00,19.12,19.14,19.06,19.08,21400.0,13.9151,13.9297,13.8715,13.886,21400.0
2011-10-28 12:30:00,19.07,19.12,19.04,19.06,29600.0,13.8787,13.9151,13.8569,13.8715,29600.0
2011-10-28 12:40:00,19.05,19.13,19.04,19.13,12800.0,13.8642,13.9224,13.8569,13.9224,12800.0
2011-10-28 12:50:00,19.13,19.25,19.13,19.25,55800.0,13.9224,14.0097,13.9224,14.0097,55800.0
2011-10-28 13:00:00,19.25,19.26,19.2,19.2,38600.0,14.0097,14.017,13.9734,13.9734,38600.0
2011-10-28 13:10:00,19.21,19.23,19.15,19.22,38000.0,13.9806,13.9952,13.937,13.9879,38000.0
2011-10-28 13:20:00,19.22,19.25,19.22,19.22,34400.0,13.9879,14.0097,13.9879,13.9879,34400.0
2011-10-28 13:30:00,19.22,19.23,19.16,19.23,109600.0,13.9879,13.9952,13.9442,13.9952,109600.0
2011-10-28 13:40:00,19.24,19.24,19.16,19.18,53800.0,14.0025,14.0025,13.9442,13.9588,53800.0
2011-10-28 13:50:00,19.19,19.23,19.18,19.21,31400.0,13.9661,13.9952,13.9588,13.9806,31400.0
2011-10-28 14:00:00,19.21,19.25,19.2,19.24,32400.0,13.9806,14.0097,13.9734,14.0025,32400.0
2011-10-28 14:10:00,19.25,19.27,19.2,19.21,26800.0,14.0097,14.0243,13.9734,13.9806,26800.0
2011-10-28 14:20:00,19.21,19.21,19.17,19.17,94000.0,13.9806,13.9806,13.9515,13.9515,94000.0
2011-10-28 14:30:00,19.17,19.18,19.11,19.13,38000.0,13.9515,13.9588,13.9079,13.9224,38000.0
2011-10-28 14:40:00,19.13,19.14,19.09,19.1,52200.0,13.9224,13.9297,13.8933,13.9006,52200.0
2011-10-28 14:50:00,19.1,19.1,19.02,19.02,68000.0,13.9006,13.9006,13.8424,13.8424,68000.0
2011-10-28 15:00:00,19.03,19.14,19.02,19.14,84400.0,13.8496,13.9297,13.8424,13.9297,84400.0
2011-10-28 15:10:00,19.14,19.21,19.11,19.21,61800.0,13.9297,13.9806,13.9079,13.9806,61800.0
2011-10-28 15:20:00,19.21,19.27,19.21,19.27,49000.0,13.9806,14.0243,13.9806,14.0243,49000.0
2011-10-28 15:30:00,19.26,19.28,19.24,19.24,104200.0,14.017,14.0316,14.0025,14.0025,104200.0
2011-10-28 15:40:00,19.24,19.25,19.19,19.23,151600.0,14.0025,14.0097,13.9661,13.9952,151600.0
2011-10-28 15:50:00,19.23,19.23,19.16,19.17,236000.0,13.9952,13.9952,13.9442,13.9515,236000.0
2011-10-31 09:30:00,18.88,19.0,18.83,18.9,74800.0,13.7405,13.8278,13.7041,13.755,74800.0
2011-10-31 09:40:00,18.9,18.94,18.84,18.91,31600.0,13.755,13.7841,13.7114,13.7623,31600.0
2011-10-31 09:50:00,18.91,18.99,18.9,18.93,11200.0,13.7623,13.8205,13.755,13.7769,11200.0
2011-10-31 10:00:00,18.93,19.03,18.9,19.02,23800.0,13.7769,13.8496,13.755,13.8424,23800.0
2011-10-31 10:10:00,19.03,19.15,19.03,19.08,33000.0,13.8496,13.937,13.8496,13.886,33000.0
2011-10-31 10:20:00,19.08,19.15,19.06,19.13,26200.0,13.886,13.937,13.8715,13.9224,26200.0
2011-10-31 10:30:00,19.13,19.13,19.09,19.11,49800.0,13.9224,13.9224,13.8933,13.9079,49800.0
2011-10-31 10:40:00,19.11,19.12,19.02,19.05,24000.0,13.9079,13.9151,13.8424,13.8642,24000.0
2011-10-31 10:50:00,19.06,19.08,19.03,19.03,34800.0,13.8715,13.886,13.8496,13.8496,34800.0
2011-10-31 11:00:00,19.03,19.08,19.03,19.07,29600.0,13.8496,13.886,13.8496,13.8787,29600.0
2011-10-31 11:10:00,19.08,19.09,19.02,19.02,19400.0,13.886,13.8933,13.8424,13.8424,19400.0
2011-10-31 11:20:00,19.01,19.03,18.97,19.0,23400.0,13.8351,13.8496,13.806,13.8278,23400.0
2011-10-31 11:30:00,19.0,19.11,19.0,19.09,43000.0,13.8278,13.9079,13.8278,13.8933,43000.0
2011-10-31 11:40:00,19.1,19.22,19.1,19.22,30000.0,13.9006,13.9879,13.9006,13.9879,30000.0
2011-10-31 11:50:00,19.22,19.22,19.07,19.1,33800.0,13.9879,13.9879,13.8787,13.9006,33800.0
2011-10-31 12:00:00,19.09,19.2,19.09,19.15,12600.0,13.8933,13.9734,13.8933,13.937,12600.0
2011-10-31 12:10:00,19.16,19.2,19.11,19.13,23200.0,13.9442,13.9734,13.9079,13.9224,23200.0
2011-10-31 12:20:00,19.14,19.14,19.04,19.05,23600.0,13.9297,13.9297,13.8569,13.8642,23600.0
2011-10-31 12:30:00,19.05,19.1,19.05,19.09,10600.0,13.8642,13.9006,13.8642,13.8933,10600.0
2011-10-31 12:40:00,19.09,19.12,19.08,19.1,17000.0,13.8933,13.9151,13.886,13.9006,17000.0
2011-10-31 12:50:00,19.1,19.1,19.02,19.05,55000.0,13.9006,13.9006,13.8424,13.8642,55000.0
2011-10-31 13:00:00,19.04,19.1,19.03,19.06,59200.0,13.8569,13.9006,13.8496,13.8715,59200.0
2011-10-31 13:10:00,19.07,19.09,19.05,19.06,26600.0,13.8787,13.8933,13.8642,13.8715,26600.0
2011-10-31 13:20:00,19.05,19.08,19.0,19.0,19000.0,13.8642,13.886,13.8278,13.8278,19000.0
2011-10-31 13:30:00,19.02,19.09,19.02,19.09,32800.0,13.8424,13.8933,13.8424,13.8933,32800.0
2011-10-31 13:40:00,19.09,19.13,19.05,19.09,44000.0,13.8933,13.9224,13.8642,13.8933,44000.0
2011-10-31 13:50:00,19.09,19.11,19.06,19.06,31000.0,13.8933,13.9079,13.8715,13.8715,31000.0
2011-10-31 14:00:00,19.06,19.1,19.06,19.06,14800.0,13.8715,13.9006,13.8715,13.8715,14800.0
2011-10-31 14:10:00,19.07,19.07,19.02,19.05,12000.0,13.8787,13.8787,13.8424,13.8642,12000.0
2011-10-31 14:20:00,19.06,19.07,18.99,19.05,35200.0,13.8715,13.8787,13.8205,13.8642,35200.0
2011-10-31 14:30:00,19.04,19.07,19.0,19.0,29400.0,13.8569,13.8787,13.8278,13.8278,29400.0
2011-10-31 14:40:00,19.0,19.0,18.95,18.97,53400.0,13.8278,13.8278,13.7914,13.806,53400.0
2011-10-31 14:50:00,18.97,19.01,18.97,18.99,67400.0,13.806,13.8351,13.806,13.8205,67400.0
2011-10-31 15:00:00,18.99,19.0,18.9,18.92,91800.0,13.8205,13.8278,13.755,13.7696,91800.0
2011-10-31 15:10:00,18.91,18.93,18.81,18.81,77000.0,13.7623,13.7769,13.6895,13.6895,77000.0
2011-10-31 15:20:00,18.81,18.83,18.76,18.77,80600.0,13.6895,13.7041,13.6531,13.6604,80600.0
2011-10-31 15:30:00,18.77,18.9,18.75,18.9,93600.0,13.6604,13.755,13.6459,13.755,93600.0
2011-10-31 15:40:00,18.9,18.9,18.82,18.86,148400.0,13.755,13.755,13.6968,13.7259,148400.0
2011-10-31 15:50:00,18.86,18.89,18.76,18.76,249400.0,13.7259,13.7477,13.6531,13.6531,249400.0
2011-11-01 09:30:00,18.16,18.19,17.88,18.03,211200.0,13.2165,13.2383,13.0127,13.1219,211200.0
2011-11-01 09:40:00,18.06,18.38,18.06,18.27,68000.0,13.1437,13.3766,13.1437,13.2965,68000.0
2011-11-01 09:50:00,18.26,18.5,18.26,18.49,100400.0,13.2892,13.4639,13.2892,13.4566,100400.0
2011-11-01 10:00:00,18.49,18.57,18.38,18.5,387000.0,13.4566,13.5149,13.3766,13.4639,387000.0
2011-11-01 10:10:00,18.5,18.59,18.47,18.56,167200.0,13.4639,13.5294,13.4421,13.5076,167200.0
2011-11-01 10:20:00,18.56,18.59,18.47,18.58,71400.0,13.5076,13.5294,13.4421,13.5221,71400.0
2011-11-01 10:30:00,18.58,18.68,18.53,18.63,108000.0,13.5221,13.5949,13.4857,13.5585,108000.0
2011-11-01 10:40:00,18.64,18.65,18.56,18.61,90600.0,13.5658,13.5731,13.5076,13.544,90600.0
2011-11-01 10:50:00,18.61,18.69,18.53,18.56,76000.0,13.544,13.6022,13.4857,13.5076,76000.0
2011-11-01 11:00:00,18.6,18.6,18.46,18.53,184800.0,13.5367,13.5367,13.4348,13.4857,184800.0
2011-11-01 11:10:00,18.53,18.64,18.53,18.64,49200.0,13.4857,13.5658,13.4857,13.5658,49200.0
2011-11-01 11:20:00,18.64,18.66,18.56,18.6,59400.0,13.5658,13.5804,13.5076,13.5367,59400.0
2011-11-01 11:30:00,18.6,18.61,18.5,18.55,35800.0,13.5367,13.544,13.4639,13.5003,35800.0
2011-11-01 11:40:00,18.55,18.57,18.43,18.46,53200.0,13.5003,13.5149,13.413,13.4348,53200.0
2011-11-01 11:50:00,18.46,18.46,18.4,18.42,48800.0,13.4348,13.4348,13.3911,13.4057,48800.0
2011-11-01 12:00:00,18.41,18.49,18.34,18.42,70800.0,13.3984,13.4566,13.3475,13.4057,70800.0
2011-11-01 12:10:00,18.43,18.49,18.39,18.43,51200.0,13.413,13.4566,13.3839,13.413,51200.0
2011-11-01 12:20:00,18.42,18.49,18.4,18.47,51200.0,13.4057,13.4566,13.3911,13.4421,51200.0
2011-11-01 12:30:00,18.46,18.55,18.45,18.55,27000.0,13.4348,13.5003,13.4275,13.5003,27000.0
2011-11-01 12:40:00,18.56,18.56,18.41,18.43,55000.0,13.5076,13.5076,13.3984,13.413,55000.0
2011-11-01 12:50:00,18.42,18.43,18.37,18.37,29200.0,13.4057,13.413,13.3693,13.3693,29200.0
2011-11-01 13:00:00,18.37,18.47,18.36,18.4,36800.0,13.3693,13.4421,13.362,13.3911,36800.0
2011-11-01 13:10:00,18.4,18.45,18.4,18.44,82600.0,13.3911,13.4275,13.3911,13.4202,82600.0
2011-11-01 13:20:00,18.43,18.57,18.42,18.52,175000.0,13.413,13.5149,13.4057,13.4785,175000.0
2011-11-01 13:30:00,18.53,18.66,18.5,18.61,107400.0,13.4857,13.5804,13.4639,13.544,107400.0
2011-11-01 13:40:00,18.61,18.68,18.58,18.64,102000.0,13.544,13.5949,13.5221,13.5658,102000.0
2011-11-01 13:50:00,18.64,18.71,18.57,18.65,108000.0,13.5658,13.6167,13.5149,13.5731,108000.0
2011-11-01 14:00:00,18.64,18.64,18.55,18.58,135800.0,13.5658,13.5658,13.5003,13.5221,135800.0
2011-11-01 14:10:00,18.58,18.61,18.54,18.56,68800.0,13.5221,13.544,13.493,13.5076,68800.0
2011-11-01 14:20:00,18.57,18.7,18.56,18.68,60200.0,13.5149,13.6095,13.5076,13.5949,60200.0
2011-11-01 14:30:00,18.67,18.75,18.64,18.7,92800.0,13.5876,13.6459,13.5658,13.6095,92800.0
2011-11-01 14:40:00,18.7,18.8,18.68,18.75,59400.0,13.6095,13.6822,13.5949,13.6459,59400.0
2011-11-01 14:50:00,18.78,18.81,18.65,18.72,88400.0,13.6677,13.6895,13.5731,13.624,88400.0
2011-11-01 15:00:00,18.72,18.74,18.61,18.63,81600.0,13.624,13.6386,13.544,13.5585,81600.0
2011-11-01 15:10:00,18.63,18.74,18.61,18.71,83600.0,13.5585,13.6386,13.544,13.6167,83600.0
2011-11-01 15:20:00,18.71,18.76,18.64,18.75,90800.0,13.6167,13.6531,13.5658,13.6459,90800.0
2011-11-01 15:30:00,18.76,18.87,18.74,18.84,118400.0,13.6531,13.7332,13.6386,13.7114,118400.0
2011-11-01 15:40:00,18.85,18.86,18.68,18.71,252000.0,13.7186,13.7259,13.5949,13.6167,252000.0
2011-11-01 15:50:00,18.7,18.82,18.68,18.8,486400.0,13.6095,13.6968,13.5949,13.6822,486400.0
2011-11-02 09:30:00,19.15,19.15,18.89,18.89,33400.0,13.937,13.937,13.7477,13.7477,33400.0
2011-11-02 09:40:00,18.9,19.1,18.86,19.02,235800.0,13.755,13.9006,13.7259,13.8424,235800.0
2011-11-02 09:50:00,19.03,19.03,18.89,18.93,26600.0,13.8496,13.8496,13.7477,13.7769,26600.0
2011-11-02 10:00:00,18.95,19.05,18.95,19.05,101000.0,13.7914,13.8642,13.7914,13.8642,101000.0
2011-11-02 10:10:00,19.05,19.05,18.98,18.99,51400.0,13.8642,13.8642,13.8132,13.8205,51400.0
2011-11-02 10:20:00,18.99,18.99,18.9,18.93,37600.0,13.8205,13.8205,13.755,13.7769,37600.0
2011-11-02 10:30:00,18.93,19.01,18.9,18.98,61400.0,13.7769,13.8351,13.755,13.8132,61400.0
2011-11-02 10:40:00,18.98,19.04,18.97,19.04,65600.0,13.8132,13.8569,13.806,13.8569,65600.0
2011-11-02 10:50:00,19.04,19.18,19.0,19.08,63400.0,13.8569,13.9588,13.8278,13.886,63400.0
2011-11-02 11:00:00,19.08,19.11,19.03,19.07,37600.0,13.886,13.9079,13.8496,13.8787,37600.0
2011-11-02 11:10:00,19.06,19.08,19.03,19.07,17200.0,13.8715,13.886,13.8496,13.8787,17200.0
2011-11-02 11:20:00,19.07,19.11,19.03,19.04,18800.0,13.8787,13.9079,13.8496,13.8569,18800.0
2011-11-02 11:30:00,19.05,19.06,18.97,18.98,21000.0,13.8642,13.8715,13.806,13.8132,21000.0
2011-11-02 11:40:00,19.0,19.0,18.95,18.96,19600.0,13.8278,13.8278,13.7914,13.7987,19600.0
2011-11-02 11:50:00,18.96,18.97,18.9,18.91,28800.0,13.7987,13.806,13.755,13.7623,28800.0
2011-11-02 12:00:00,18.91,19.0,18.91,19.0,40000.0,13.7623,13.8278,13.7623,13.8278,40000.0
2011-11-02 12:10:00,19.0,19.03,18.98,19.01,40800.0,13.8278,13.8496,13.8132,13.8351,40800.0
2011-11-02 12:20:00,19.02,19.05,18.99,19.0,35600.0,13.8424,13.8642,13.8205,13.8278,35600.0
2011-11-02 12:30:00,19.01,19.08,19.0,19.05,57400.0,13.8351,13.886,13.8278,13.8642,57400.0
2011-11-02 12:40:00,19.05,19.11,18.93,18.94,38400.0,13.8642,13.9079,13.7769,13.7841,38400.0
2011-11-02 12:50:00,18.93,18.96,18.83,18.83,48800.0,13.7769,13.7987,13.7041,13.7041,48800.0
2011-11-02 13:00:00,18.83,18.86,18.71,18.73,103000.0,13.7041,13.7259,13.6167,13.6313,103000.0
2011-11-02 13:10:00,18.73,18.79,18.72,18.75,47400.0,13.6313,13.675,13.624,13.6459,47400.0
2011-11-02 13:20:00,18.74,18.74,18.67,18.72,32600.0,13.6386,13.6386,13.5876,13.624,32600.0
2011-11-02 13:30:00,18.72,18.76,18.7,18.75,24400.0,13.624,13.6531,13.6095,13.6459,24400.0
2011-11-02 13:40:00,18.75,18.83,18.73,18.8,27800.0,13.6459,13.7041,13.6313,13.6822,27800.0
2011-11-02 13:50:00,18.81,18.81,18.64,18.66,107200.0,13.6895,13.6895,13.5658,13.5804,107200.0
2011-11-02 14:00:00,18.65,18.68,18.6,18.62,137600.0,13.5731,13.5949,13.5367,13.5512,137600.0
2011-11-02 14:10:00,18.62,18.68,18.59,18.61,89400.0,13.5512,13.5949,13.5294,13.544,89400.0
2011-11-02 14:20:00,18.61,18.67,18.59,18.61,48600.0,13.544,13.5876,13.5294,13.544,48600.0
2011-11-02 14:30:00,18.61,18.75,18.59,18.68,40600.0,13.544,13.6459,13.5294,13.5949,40600.0
2011-11-02 14:40:00,18.69,18.74,18.65,18.72,31800.0,13.6022,13.6386,13.5731,13.624,31800.0
2011-11-02 14:50:00,18.72,18.77,18.7,18.75,89200.0,13.624,13.6604,13.6095,13.6459,89200.0
2011-11-02 15:00:00,18.75,18.77,18.71,18.73,101400.0,13.6459,13.6604,13.6167,13.6313,101400.0
2011-11-02 15:10:00,18.74,18.77,18.72,18.76,74000.0,13.6386,13.6604,13.624,13.6531,74000.0
2011-11-02 15:20:00,18.75,18.84,18.68,18.74,132000.0,13.6459,13.7114,13.5949,13.6386,132000.0
2011-11-02 15:30:00,18.74,18.79,18.68,18.77,97200.0,13.6386,13.675,13.5949,13.6604,97200.0
2011-11-02 15:40:00,18.78,18.8,18.64,18.64,124000.0,13.6677,13.6822,13.5658,13.5658,124000.0
2011-11-02 15:50:00,18.64,18.66,18.58,18.64,421000.0,13.5658,13.5804,13.5221,13.5658,421000.0
2011-11-03 09:30:00,18.98,19.15,18.68,18.72,90800.0,13.8132,13.937,13.5949,13.624,90800.0
2011-11-03 09:40:00,18.73,18.81,18.63,18.63,37800.0,13.6313,13.6895,13.5585,13.5585,37800.0
2011-11-03 09:50:00,18.63,18.64,18.5,18.55,83800.0,13.5585,13.5658,13.4639,13.5003,83800.0
2011-11-03 10:00:00,18.54,18.56,18.43,18.5,65800.0,13.493,13.5076,13.413,13.4639,65800.0
2011-11-03 10:10:00,18.5,18.6,18.45,18.53,80000.0,13.4639,13.5367,13.4275,13.4857,80000.0
2011-11-03 10:20:00,18.53,18.6,18.45,18.6,75400.0,13.4857,13.5367,13.4275,13.5367,75400.0
2011-11-03 10:30:00,18.61,18.66,18.59,18.59,28200.0,13.544,13.5804,13.5294,13.5294,28200.0
2011-11-03 10:40:00,18.61,18.82,18.61,18.72,63800.0,13.544,13.6968,13.544,13.624,63800.0
2011-11-03 10:50:00,18.72,18.75,18.68,18.68,36400.0,13.624,13.6459,13.5949,13.5949,36400.0
2011-11-03 11:00:00,18.68,18.73,18.64,18.67,37600.0,13.5949,13.6313,13.5658,13.5876,37600.0
2011-11-03 11:10:00,18.68,18.79,18.68,18.79,63000.0,13.5949,13.675,13.5949,13.675,63000.0
2011-11-03 11:20:00,18.79,18.86,18.79,18.84,59800.0,13.675,13.7259,13.675,13.7114,59800.0
2011-11-03 11:30:00,18.85,18.88,18.77,18.78,45600.0,13.7186,13.7405,13.6604,13.6677,45600.0
2011-11-03 11:40:00,18.79,18.85,18.75,18.85,28600.0,13.675,13.7186,13.6459,13.7186,28600.0
2011-11-03 11:50:00,18.85,18.89,18.74,18.74,98200.0,13.7186,13.7477,13.6386,13.6386,98200.0
2011-11-03 12:00:00,18.74,18.8,18.72,18.79,146800.0,13.6386,13.6822,13.624,13.675,146800.0
2011-11-03 12:10:00,18.79,18.8,18.65,18.7,53800.0,13.675,13.6822,13.5731,13.6095,53800.0
2011-11-03 12:20:00,18.71,18.76,18.7,18.74,45400.0,13.6167,13.6531,13.6095,13.6386,45400.0
2011-11-03 12:30:00,18.74,18.75,18.72,18.74,95600.0,13.6386,13.6459,13.624,13.6386,95600.0
2011-11-03 12:40:00,18.74,18.82,18.74,18.82,86200.0,13.6386,13.6968,13.6386,13.6968,86200.0
2011-11-03 12:50:00,18.82,18.92,18.78,18.92,123600.0,13.6968,13.7696,13.6677,13.7696,123600.0
2011-11-03 13:00:00,18.92,18.94,18.88,18.91,66000.0,13.7696,13.7841,13.7405,13.7623,66000.0
2011-11-03 13:10:00,18.91,18.94,18.88,18.94,36600.0,13.7623,13.7841,13.7405,13.7841,36600.0
2011-11-03 13:20:00,18.94,18.94,18.9,18.93,26600.0,13.7841,13.7841,13.755,13.7769,26600.0
2011-11-03 13:30:00,18.93,18.93,18.88,18.9,26400.0,13.7769,13.7769,13.7405,13.755,26400.0
2011-11-03 13:40:00,18.93,18.98,18.92,18.95,69400.0,13.7769,13.8132,13.7696,13.7914,69400.0
2011-11-03 13:50:00,18.95,18.96,18.88,18.89,50600.0,13.7914,13.7987,13.7405,13.7477,50600.0
2011-11-03 14:00:00,18.9,19.04,18.87,18.99,97200.0,13.755,13.8569,13.7332,13.8205,97200.0
2011-11-03 14:10:00,18.99,19.03,18.96,18.96,64000.0,13.8205,13.8496,13.7987,13.7987,64000.0
2011-11-03 14:20:00,18.95,18.97,18.93,18.96,33600.0,13.7914,13.806,13.7769,13.7987,33600.0
2011-11-03 14:30:00,18.96,19.01,18.96,18.99,43400.0,13.7987,13.8351,13.7987,13.8205,43400.0
2011-11-03 14:40:00,18.99,19.0,18.95,18.96,22000.0,13.8205,13.8278,13.7914,13.7987,22000.0
2011-11-03 14:50:00,18.95,18.99,18.93,18.99,24600.0,13.7914,13.8205,13.7769,13.8205,24600.0
2011-11-03 15:00:00,18.98,19.04,18.98,19.0,45600.0,13.8132,13.8569,13.8132,13.8278,45600.0
2011-11-03 15:10:00,19.0,19.01,18.97,19.0,62200.0,13.8278,13.8351,13.806,13.8278,62200.0
2011-11-03 15:20:00,19.0,19.02,18.98,19.0,85400.0,13.8278,13.8424,13.8132,13.8278,85400.0
2011-11-03 15:30:00,19.0,19.09,19.0,19.03,283800.0,13.8278,13.8933,13.8278,13.8496,283800.0
2011-11-03 15:40:00,19.03,19.04,18.99,19.03,137400.0,13.8496,13.8569,13.8205,13.8496,137400.0
2011-11-03 15:50:00,19.02,19.04,18.98,19.0,245400.0,13.8424,13.8569,13.8132,13.8278,245400.0
2011-11-04 09:30:00,18.88,18.97,18.86,18.92,23000.0,13.7405,13.806,13.7259,13.7696,23000.0
2011-11-04 09:40:00,18.96,18.99,18.89,18.97,16000.0,13.7987,13.8205,13.7477,13.806,16000.0
2011-11-04 09:50:00,19.0,19.0,18.77,18.77,35000.0,13.8278,13.8278,13.6604,13.6604,35000.0
2011-11-04 10:00:00,18.77,18.83,18.71,18.73,52800.0,13.6604,13.7041,13.6167,13.6313,52800.0
2011-11-04 10:10:00,18.73,18.81,18.68,18.71,82400.0,13.6313,13.6895,13.5949,13.6167,82400.0
2011-11-04 10:20:00,18.7,18.74,18.67,18.72,42400.0,13.6095,13.6386,13.5876,13.624,42400.0
2011-11-04 10:30:00,18.73,18.73,18.6,18.64,52000.0,13.6313,13.6313,13.5367,13.5658,52000.0
2011-11-04 10:40:00,18.64,18.82,18.64,18.81,22800.0,13.5658,13.6968,13.5658,13.6895,22800.0
2011-11-04 10:50:00,18.81,18.81,18.71,18.74,43000.0,13.6895,13.6895,13.6167,13.6386,43000.0
2011-11-04 11:00:00,18.75,18.81,18.74,18.76,33200.0,13.6459,13.6895,13.6386,13.6531,33200.0
2011-11-04 11:10:00,18.76,18.78,18.68,18.71,44400.0,13.6531,13.6677,13.5949,13.6167,44400.0
2011-11-04 11:20:00,18.7,18.77,18.65,18.74,80400.0,13.6095,13.6604,13.5731,13.6386,80400.0
2011-11-04 11:30:00,18.74,18.8,18.73,18.8,48600.0,13.6386,13.6822,13.6313,13.6822,48600.0
2011-11-04 11:40:00,18.81,18.82,18.75,18.78,33600.0,13.6895,13.6968,13.6459,13.6677,33600.0
2011-11-04 11:50:00,18.77,18.8,18.76,18.77,94400.0,13.6604,13.6822,13.6531,13.6604,94400.0
2011-11-04 12:00:00,18.78,18.85,18.75,18.77,50200.0,13.6677,13.7186,13.6459,13.6604,50200.0
2011-11-04 12:10:00,18.78,18.85,18.76,18.83,45600.0,13.6677,13.7186,13.6531,13.7041,45600.0
2011-11-04 12:20:00,18.84,18.91,18.84,18.85,43800.0,13.7114,13.7623,13.7114,13.7186,43800.0
2011-11-04 12:30:00,18.84,18.85,18.78,18.81,22800.0,13.7114,13.7186,13.6677,13.6895,22800.0
2011-11-04 12:40:00,18.8,18.8,18.69,18.74,41400.0,13.6822,13.6822,13.6022,13.6386,41400.0
2011-11-04 12:50:00,18.74,18.81,18.73,18.81,16800.0,13.6386,13.6895,13.6313,13.6895,16800.0
2011-11-04 13:00:00,18.8,18.83,18.79,18.82,26200.0,13.6822,13.7041,13.675,13.6968,26200.0
2011-11-04 13:10:00,18.82,18.89,18.82,18.86,32400.0,13.6968,13.7477,13.6968,13.7259,32400.0
2011-11-04 13:20:00,18.88,18.89,18.86,18.88,37400.0,13.7405,13.7477,13.7259,13.7405,37400.0
2011-11-04 13:30:00,18.89,18.93,18.88,18.93,29600.0,13.7477,13.7769,13.7405,13.7769,29600.0
2011-11-04 13:40:00,18.93,19.0,18.93,19.0,93000.0,13.7769,13.8278,13.7769,13.8278,93000.0
2011-11-04 13:50:00,19.0,19.0,18.97,18.97,65800.0,13.8278,13.8278,13.806,13.806,65800.0
2011-11-04 14:00:00,18.98,19.0,18.98,19.0,24200.0,13.8132,13.8278,13.8132,13.8278,24200.0
2011-11-04 14:10:00,18.99,19.02,18.98,19.0,74600.0,13.8205,13.8424,13.8132,13.8278,74600.0
2011-11-04 14:20:00,19.0,19.0,18.98,18.99,73000.0,13.8278,13.8278,13.8132,13.8205,73000.0
2011-11-04 14:30:00,19.0,19.0,18.95,18.95,70000.0,13.8278,13.8278,13.7914,13.7914,70000.0
2011-11-04 14:40:00,18.95,19.0,18.93,18.99,59600.0,13.7914,13.8278,13.7769,13.8205,59600.0
2011-11-04 14:50:00,18.99,18.99,18.97,18.98,24000.0,13.8205,13.8205,13.806,13.8132,24000.0
2011-11-04 15:00:00,18.98,18.99,18.9,18.9,40600.0,13.8132,13.8205,13.755,13.755,40600.0
2011-11-04 15:10:00,18.9,18.97,18.89,18.96,31800.0,13.755,13.806,13.7477,13.7987,31800.0
2011-11-04 15:20:00,18.97,18.97,18.91,18.93,34800.0,13.806,13.806,13.7623,13.7769,34800.0
2011-11-04 15:30:00,18.93,18.99,18.93,18.96,102800.0,13.7769,13.8205,13.7769,13.7987,102800.0
2011-11-04 15:40:00,18.97,19.02,18.97,18.99,221200.0,13.806,13.8424,13.806,13.8205,221200.0
2011-11-04 15:50:00,18.98,19.01,18.93,19.0,241800.0,13.8132,13.8351,13.7769,13.8278,241800.0
2011-11-07 09:30:00,18.97,19.05,18.97,19.0,59800.0,13.806,13.8642,13.806,13.8278,59800.0
2011-11-07 09:40:00,19.01,19.02,18.93,18.99,46600.0,13.8351,13.8424,13.7769,13.8205,46600.0
2011-11-07 09:50:00,19.0,19.03,18.95,18.95,68000.0,13.8278,13.8496,13.7914,13.7914,68000.0
2011-11-07 10:00:00,18.98,18.99,18.89,18.96,109800.0,13.8132,13.8205,13.7477,13.7987,109800.0
2011-11-07 10:10:00,18.98,19.02,18.97,19.0,110000.0,13.8132,13.8424,13.806,13.8278,110000.0
2011-11-07 10:20:00,19.0,19.04,18.98,19.02,91600.0,13.8278,13.8569,13.8132,13.8424,91600.0
2011-11-07 10:30:00,19.02,19.02,18.84,18.9,67600.0,13.8424,13.8424,13.7114,13.755,67600.0
2011-11-07 10:40:00,18.9,18.91,18.83,18.85,51600.0,13.755,13.7623,13.7041,13.7186,51600.0
2011-11-07 10:50:00,18.86,18.88,18.8,18.83,41000.0,13.7259,13.7405,13.6822,13.7041,41000.0
2011-11-07 11:00:00,18.82,18.93,18.81,18.86,42800.0,13.6968,13.7769,13.6895,13.7259,42800.0
2011-11-07 11:10:00,18.86,18.93,18.86,18.91,16400.0,13.7259,13.7769,13.7259,13.7623,16400.0
2011-11-07 11:20:00,18.91,18.93,18.83,18.85,34000.0,13.7623,13.7769,13.7041,13.7186,34000.0
2011-11-07 11:30:00,18.86,18.91,18.82,18.91,28200.0,13.7259,13.7623,13.6968,13.7623,28200.0
2011-11-07 11:40:00,18.91,18.91,18.83,18.89,18600.0,13.7623,13.7623,13.7041,13.7477,18600.0
2011-11-07 11:50:00,18.91,18.92,18.88,18.88,20800.0,13.7623,13.7696,13.7405,13.7405,20800.0
2011-11-07 12:00:00,18.88,18.89,18.85,18.86,46800.0,13.7405,13.7477,13.7186,13.7259,46800.0
2011-11-07 12:10:00,18.86,18.86,18.73,18.74,47400.0,13.7259,13.7259,13.6313,13.6386,47400.0
2011-11-07 12:20:00,18.75,18.75,18.68,18.72,45400.0,13.6459,13.6459,13.5949,13.624,45400.0
2011-11-07 12:30:00,18.72,18.73,18.7,18.73,25800.0,13.624,13.6313,13.6095,13.6313,25800.0
2011-11-07 12:40:00,18.72,18.75,18.72,18.73,19800.0,13.624,13.6459,13.624,13.6313,19800.0
2011-11-07 12:50:00,18.73,18.76,18.7,18.72,95200.0,13.6313,13.6531,13.6095,13.624,95200.0
2011-11-07 13:00:00,18.73,18.74,18.69,18.71,27600.0,13.6313,13.6386,13.6022,13.6167,27600.0
2011-11-07 13:10:00,18.7,18.75,18.69,18.69,51000.0,13.6095,13.6459,13.6022,13.6022,51000.0
2011-11-07 13:20:00,18.68,18.69,18.64,18.68,47200.0,13.5949,13.6022,13.5658,13.5949,47200.0
2011-11-07 13:30:00,18.69,18.73,18.68,18.72,51600.0,13.6022,13.6313,13.5949,13.624,51600.0
2011-11-07 13:40:00,18.71,18.73,18.68,18.68,28600.0,13.6167,13.6313,13.5949,13.5949,28600.0
2011-11-07 13:50:00,18.68,18.79,18.68,18.79,105200.0,13.5949,13.675,13.5949,13.675,105200.0
2011-11-07 14:00:00,18.79,18.83,18.76,18.8,154400.0,13.675,13.7041,13.6531,13.6822,154400.0
2011-11-07 14:10:00,18.81,18.83,18.74,18.74,92000.0,13.6895,13.7041,13.6386,13.6386,92000.0
2011-11-07 14:20:00,18.73,18.75,18.71,18.72,296200.0,13.6313,13.6459,13.6167,13.624,296200.0
2011-11-07 14:30:00,18.72,18.74,18.69,18.69,72200.0,13.624,13.6386,13.6022,13.6022,72200.0
2011-11-07 14:40:00,18.69,18.75,18.65,18.75,43400.0,13.6022,13.6459,13.5731,13.6459,43400.0
2011-11-07 14:50:00,18.75,18.76,18.73,18.76,74800.0,13.6459,13.6531,13.6313,13.6531,74800.0
2011-11-07 15:00:00,18.76,18.77,18.74,18.75,71200.0,13.6531,13.6604,13.6386,13.6459,71200.0
2011-11-07 15:10:00,18.75,18.75,18.72,18.73,207400.0,13.6459,13.6459,13.624,13.6313,207400.0
2011-11-07 15:20:00,18.74,18.76,18.72,18.72,107400.0,13.6386,13.6531,13.624,13.624,107400.0
2011-11-07 15:30:00,18.72,18.75,18.72,18.75,199200.0,13.624,13.6459,13.624,13.6459,199200.0
2011-11-07 15:40:00,18.75,18.75,18.69,18.69,323800.0,13.6459,13.6459,13.6022,13.6022,323800.0
2011-11-07 15:50:00,18.68,18.74,18.68,18.73,267600.0,13.5949,13.6386,13.5949,13.6313,267600.0
2011-11-08 09:30:00,18.84,18.96,18.83,18.83,50000.0,13.7114,13.7987,13.7041,13.7041,50000.0
2011-11-08 09:40:00,18.84,18.93,18.84,18.84,46200.0,13.7114,13.7769,13.7114,13.7114,46200.0
2011-11-08 09:50:00,18.86,18.9,18.82,18.87,38800.0,13.7259,13.755,13.6968,13.7332,38800.0
2011-11-08 10:00:00,18.88,18.89,18.77,18.77,41600.0,13.7405,13.7477,13.6604,13.6604,41600.0
2011-11-08 10:10:00,18.75,18.76,18.63,18.68,219400.0,13.6459,13.6531,13.5585,13.5949,219400.0
2011-11-08 10:20:00,18.68,18.7,18.53,18.6,46400.0,13.5949,13.6095,13.4857,13.5367,46400.0
2011-11-08 10:30:00,18.6,18.62,18.52,18.62,40200.0,13.5367,13.5512,13.4785,13.5512,40200.0
2011-11-08 10:40:00,18.63,18.7,18.59,18.63,21600.0,13.5585,13.6095,13.5294,13.5585,21600.0
2011-11-08 10:50:00,18.63,18.66,18.56,18.58,28600.0,13.5585,13.5804,13.5076,13.5221,28600.0
2011-11-08 11:00:00,18.58,18.65,18.53,18.54,31600.0,13.5221,13.5731,13.4857,13.493,31600.0
2011-11-08 11:10:00,18.54,18.54,18.39,18.39,117000.0,13.493,13.493,13.3839,13.3839,117000.0
2011-11-08 11:20:00,18.39,18.44,18.32,18.4,81400.0,13.3839,13.4202,13.3329,13.3911,81400.0
2011-11-08 11:30:00,18.4,18.43,18.37,18.4,60600.0,13.3911,13.413,13.3693,13.3911,60600.0
2011-11-08 11:40:00,18.4,18.46,18.37,18.43,52800.0,13.3911,13.4348,13.3693,13.413,52800.0
2011-11-08 11:50:00,18.43,18.48,18.42,18.46,59400.0,13.413,13.4494,13.4057,13.4348,59400.0
2011-11-08 12:00:00,18.47,18.6,18.42,18.6,43000.0,13.4421,13.5367,13.4057,13.5367,43000.0
2011-11-08 12:10:00,18.6,18.64,18.59,18.6,50200.0,13.5367,13.5658,13.5294,13.5367,50200.0
2011-11-08 12:20:00,18.6,18.6,18.53,18.54,69200.0,13.5367,13.5367,13.4857,13.493,69200.0
2011-11-08 12:30:00,18.55,18.59,18.5,18.5,69200.0,13.5003,13.5294,13.4639,13.4639,69200.0
2011-11-08 12:40:00,18.5,18.53,18.47,18.49,48200.0,13.4639,13.4857,13.4421,13.4566,48200.0
2011-11-08 12:50:00,18.48,18.5,18.46,18.49,66200.0,13.4494,13.4639,13.4348,13.4566,66200.0
2011-11-08 13:00:00,18.5,18.53,18.49,18.49,25400.0,13.4639,13.4857,13.4566,13.4566,25400.0
2011-11-08 13:10:00,18.49,18.5,18.42,18.49,25600.0,13.4566,13.4639,13.4057,13.4566,25600.0
2011-11-08 13:20:00,18.49,18.54,18.49,18.53,21800.0,13.4566,13.493,13.4566,13.4857,21800.0
2011-11-08 13:30:00,18.53,18.54,18.48,18.54,204000.0,13.4857,13.493,13.4494,13.493,204000.0
2011-11-08 13:40:00,18.54,18.63,18.53,18.6,122600.0,13.493,13.5585,13.4857,13.5367,122600.0
2011-11-08 13:50:00,18.61,18.61,18.57,18.57,63800.0,13.544,13.544,13.5149,13.5149,63800.0
2011-11-08 14:00:00,18.59,18.59,18.5,18.53,170600.0,13.5294,13.5294,13.4639,13.4857,170600.0
2011-11-08 14:10:00,18.53,18.61,18.53,18.58,150400.0,13.4857,13.544,13.4857,13.5221,150400.0
2011-11-08 14:20:00,18.57,18.62,18.57,18.6,109200.0,13.5149,13.5512,13.5149,13.5367,109200.0
2011-11-08 14:30:00,18.6,18.66,18.59,18.65,495600.0,13.5367,13.5804,13.5294,13.5731,495600.0
2011-11-08 14:40:00,18.65,18.67,18.6,18.65,89800.0,13.5731,13.5876,13.5367,13.5731,89800.0
2011-11-08 14:50:00,18.65,18.74,18.65,18.72,43000.0,13.5731,13.6386,13.5731,13.624,43000.0
2011-11-08 15:00:00,18.73,18.78,18.68,18.78,62800.0,13.6313,13.6677,13.5949,13.6677,62800.0
2011-11-08 15:10:00,18.79,18.89,18.78,18.88,68200.0,13.675,13.7477,13.6677,13.7405,68200.0
2011-11-08 15:20:00,18.86,18.98,18.86,18.96,131600.0,13.7259,13.8132,13.7259,13.7987,131600.0
2011-11-08 15:30:00,18.97,19.11,18.97,19.11,154600.0,13.806,13.9079,13.806,13.9079,154600.0
2011-11-08 15:40:00,19.11,19.16,19.09,19.13,190000.0,13.9079,13.9442,13.8933,13.9224,190000.0
2011-11-08 15:50:00,19.12,19.19,19.09,19.1,309400.0,13.9151,13.9661,13.8933,13.9006,309400.0
2011-11-09 09:30:00,18.71,18.9,18.65,18.86,39800.0,13.6167,13.755,13.5731,13.7259,39800.0
2011-11-09 09:40:00,18.86,18.86,18.76,18.78,41800.0,13.7259,13.7259,13.6531,13.6677,41800.0
2011-11-09 09:50:00,18.78,18.8,18.62,18.63,118200.0,13.6677,13.6822,13.5512,13.5585,118200.0
2011-11-09 10:00:00,18.63,18.64,18.56,18.6,57400.0,13.5585,13.5658,13.5076,13.5367,57400.0
2011-11-09 10:10:00,18.6,18.65,18.6,18.64,59800.0,13.5367,13.5731,13.5367,13.5658,59800.0
2011-11-09 10:20:00,18.64,18.65,18.56,18.58,43800.0,13.5658,13.5731,13.5076,13.5221,43800.0
2011-11-09 10:30:00,18.59,18.61,18.48,18.48,42800.0,13.5294,13.544,13.4494,13.4494,42800.0
2011-11-09 10:40:00,18.49,18.6,18.49,18.59,118400.0,13.4566,13.5367,13.4566,13.5294,118400.0
2011-11-09 10:50:00,18.59,18.61,18.56,18.57,29800.0,13.5294,13.544,13.5076,13.5149,29800.0
2011-11-09 11:00:00,18.59,18.63,18.57,18.6,26600.0,13.5294,13.5585,13.5149,13.5367,26600.0
2011-11-09 11:10:00,18.59,18.68,18.58,18.67,27000.0,13.5294,13.5949,13.5221,13.5876,27000.0
2011-11-09 11:20:00,18.67,18.68,18.65,18.65,35600.0,13.5876,13.5949,13.5731,13.5731,35600.0
2011-11-09 11:30:00,18.65,18.72,18.63,18.68,10600.0,13.5731,13.624,13.5585,13.5949,10600.0
2011-11-09 11:40:00,18.68,18.7,18.65,18.7,19400.0,13.5949,13.6095,13.5731,13.6095,19400.0
2011-11-09 11:50:00,18.7,18.7,18.66,18.67,76400.0,13.6095,13.6095,13.5804,13.5876,76400.0
2011-11-09 12:00:00,18.67,18.68,18.61,18.64,21400.0,13.5876,13.5949,13.544,13.5658,21400.0
2011-11-09 12:10:00,18.63,18.66,18.61,18.63,20000.0,13.5585,13.5804,13.544,13.5585,20000.0
2011-11-09 12:20:00,18.63,18.63,18.55,18.57,26800.0,13.5585,13.5585,13.5003,13.5149,26800.0
2011-11-09 12:30:00,18.57,18.61,18.54,18.61,17200.0,13.5149,13.544,13.493,13.544,17200.0
2011-11-09 12:40:00,18.6,18.6,18.56,18.59,28200.0,13.5367,13.5367,13.5076,13.5294,28200.0
2011-11-09 12:50:00,18.59,18.62,18.59,18.62,18800.0,13.5294,13.5512,13.5294,13.5512,18800.0
2011-11-09 13:00:00,18.63,18.67,18.62,18.62,27600.0,13.5585,13.5876,13.5512,13.5512,27600.0
2011-11-09 13:10:00,18.63,18.63,18.55,18.55,9200.0,13.5585,13.5585,13.5003,13.5003,9200.0
2011-11-09 13:20:00,18.55,18.56,18.53,18.56,11000.0,13.5003,13.5076,13.4857,13.5076,11000.0
2011-11-09 13:30:00,18.55,18.57,18.53,18.55,13000.0,13.5003,13.5149,13.4857,13.5003,13000.0
2011-11-09 13:40:00,18.53,18.53,18.48,18.48,31200.0,13.4857,13.4857,13.4494,13.4494,31200.0
2011-11-09 13:50:00,18.48,18.48,18.45,18.48,80400.0,13.4494,13.4494,13.4275,13.4494,80400.0
2011-11-09 14:00:00,18.48,18.49,18.41,18.43,109800.0,13.4494,13.4566,13.3984,13.413,109800.0
2011-11-09 14:10:00,18.43,18.5,18.42,18.5,44400.0,13.413,13.4639,13.4057,13.4639,44400.0
2011-11-09 14:20:00,18.5,18.5,18.38,18.43,172400.0,13.4639,13.4639,13.3766,13.413,172400.0
2011-11-09 14:30:00,18.42,18.48,18.41,18.43,94000.0,13.4057,13.4494,13.3984,13.413,94000.0
2011-11-09 14:40:00,18.43,18.47,18.39,18.43,62000.0,13.413,13.4421,13.3839,13.413,62000.0
2011-11-09 14:50:00,18.42,18.45,18.41,18.42,81600.0,13.4057,13.4275,13.3984,13.4057,81600.0
2011-11-09 15:00:00,18.42,18.5,18.41,18.48,88000.0,13.4057,13.4639,13.3984,13.4494,88000.0
2011-11-09 15:10:00,18.48,18.49,18.45,18.46,65200.0,13.4494,13.4566,13.4275,13.4348,65200.0
2011-11-09 15:20:00,18.46,18.5,18.45,18.45,72200.0,13.4348,13.4639,13.4275,13.4275,72200.0
2011-11-09 15:30:00,18.45,18.46,18.38,18.38,68600.0,13.4275,13.4348,13.3766,13.3766,68600.0
2011-11-09 15:40:00,18.38,18.43,18.38,18.42,166000.0,13.3766,13.413,13.3766,13.4057,166000.0
2011-11-09 15:50:00,18.42,18.5,18.41,18.44,223600.0,13.4057,13.4639,13.3984,13.4202,223600.0
2011-11-10 09:30:00,18.78,18.84,18.74,18.75,42400.0,13.6677,13.7114,13.6386,13.6459,42400.0
2011-11-10 09:40:00,18.75,18.8,18.55,18.55,40200.0,13.6459,13.6822,13.5003,13.5003,40200.0
2011-11-10 09:50:00,18.53,18.54,18.47,18.47,24000.0,13.4857,13.493,13.4421,13.4421,24000.0
2011-11-10 10:00:00,18.46,18.55,18.43,18.49,170400.0,13.4348,13.5003,13.413,13.4566,170400.0
2011-11-10 10:10:00,18.49,18.5,18.39,18.42,120000.0,13.4566,13.4639,13.3839,13.4057,120000.0
2011-11-10 10:20:00,18.4,18.47,18.38,18.4,53000.0,13.3911,13.4421,13.3766,13.3911,53000.0
2011-11-10 10:30:00,18.41,18.41,18.35,18.4,20600.0,13.3984,13.3984,13.3547,13.3911,20600.0
2011-11-10 10:40:00,18.41,18.42,18.26,18.26,23600.0,13.3984,13.4057,13.2892,13.2892,23600.0
2011-11-10 10:50:00,18.27,18.35,18.27,18.35,44600.0,13.2965,13.3547,13.2965,13.3547,44600.0
2011-11-10 11:00:00,18.34,18.45,18.31,18.42,55200.0,13.3475,13.4275,13.3256,13.4057,55200.0
2011-11-10 11:10:00,18.43,18.46,18.39,18.42,34400.0,13.413,13.4348,13.3839,13.4057,34400.0
2011-11-10 11:20:00,18.43,18.48,18.4,18.45,39800.0,13.413,13.4494,13.3911,13.4275,39800.0
2011-11-10 11:30:00,18.46,18.52,18.43,18.48,36600.0,13.4348,13.4785,13.413,13.4494,36600.0
2011-11-10 11:40:00,18.5,18.58,18.48,18.55,141600.0,13.4639,13.5221,13.4494,13.5003,141600.0
2011-11-10 11:50:00,18.55,18.65,18.55,18.64,191200.0,13.5003,13.5731,13.5003,13.5658,191200.0
2011-11-10 12:00:00,18.63,18.65,18.59,18.64,41800.0,13.5585,13.5731,13.5294,13.5658,41800.0
2011-11-10 12:10:00,18.64,18.65,18.54,18.59,78400.0,13.5658,13.5731,13.493,13.5294,78400.0
2011-11-10 12:20:00,18.6,18.6,18.54,18.54,24000.0,13.5367,13.5367,13.493,13.493,24000.0
2011-11-10 12:30:00,18.55,18.55,18.46,18.49,112800.0,13.5003,13.5003,13.4348,13.4566,112800.0
2011-11-10 12:40:00,18.48,18.51,18.47,18.5,24800.0,13.4494,13.4712,13.4421,13.4639,24800.0
2011-11-10 12:50:00,18.5,18.56,18.5,18.55,44400.0,13.4639,13.5076,13.4639,13.5003,44400.0
2011-11-10 13:00:00,18.55,18.56,18.52,18.54,31400.0,13.5003,13.5076,13.4785,13.493,31400.0
2011-11-10 13:10:00,18.55,18.58,18.53,18.55,149600.0,13.5003,13.5221,13.4857,13.5003,149600.0
2011-11-10 13:20:00,18.56,18.56,18.45,18.45,21400.0,13.5076,13.5076,13.4275,13.4275,21400.0
2011-11-10 13:30:00,18.45,18.51,18.45,18.5,30600.0,13.4275,13.4712,13.4275,13.4639,30600.0
2011-11-10 13:40:00,18.5,18.58,18.5,18.51,43400.0,13.4639,13.5221,13.4639,13.4712,43400.0
2011-11-10 13:50:00,18.5,18.55,18.49,18.55,52200.0,13.4639,13.5003,13.4566,13.5003,52200.0
2011-11-10 14:00:00,18.53,18.55,18.38,18.4,138200.0,13.4857,13.5003,13.3766,13.3911,138200.0
2011-11-10 14:10:00,18.41,18.42,18.38,18.41,126400.0,13.3984,13.4057,13.3766,13.3984,126400.0
2011-11-10 14:20:00,18.41,18.43,18.37,18.39,138600.0,13.3984,13.413,13.3693,13.3839,138600.0
2011-11-10 14:30:00,18.39,18.41,18.35,18.39,37000.0,13.3839,13.3984,13.3547,13.3839,37000.0
2011-11-10 14:40:00,18.38,18.42,18.36,18.36,42000.0,13.3766,13.4057,13.362,13.362,42000.0
2011-11-10 14:50:00,18.38,18.41,18.27,18.27,43200.0,13.3766,13.3984,13.2965,13.2965,43200.0
2011-11-10 15:00:00,18.28,18.41,18.28,18.34,45600.0,13.3038,13.3984,13.3038,13.3475,45600.0
2011-11-10 15:10:00,18.34,18.4,18.33,18.34,66600.0,13.3475,13.3911,13.3402,13.3475,66600.0
2011-11-10 15:20:00,18.35,18.45,18.32,18.43,68000.0,13.3547,13.4275,13.3329,13.413,68000.0
2011-11-10 15:30:00,18.43,18.45,18.38,18.42,103400.0,13.413,13.4275,13.3766,13.4057,103400.0
2011-11-10 15:40:00,18.43,18.47,18.39,18.46,105200.0,13.413,13.4421,13.3839,13.4348,105200.0
2011-11-10 15:50:00,18.46,18.49,18.37,18.43,320000.0,13.4348,13.4566,13.3693,13.413,320000.0
2011-11-11 09:30:00,18.58,18.62,18.54,18.62,37400.0,13.5221,13.5512,13.493,13.5512,37400.0
2011-11-11 09:40:00,18.62,18.86,18.62,18.83,47200.0,13.5512,13.7259,13.5512,13.7041,47200.0
2011-11-11 09:50:00,18.83,18.88,18.83,18.86,59200.0,13.7041,13.7405,13.7041,13.7259,59200.0
2011-11-11 10:00:00,18.88,18.99,18.83,18.96,230000.0,13.7405,13.8205,13.7041,13.7987,230000.0
2011-11-11 10:10:00,18.96,19.04,18.94,18.96,104800.0,13.7987,13.8569,13.7841,13.7987,104800.0
2011-11-11 10:20:00,18.95,18.95,18.9,18.92,36000.0,13.7914,13.7914,13.755,13.7696,36000.0
2011-11-11 10:30:00,18.95,18.97,18.92,18.95,43800.0,13.7914,13.806,13.7696,13.7914,43800.0
2011-11-11 10:40:00,18.93,19.19,18.93,19.17,337600.0,13.7769,13.9661,13.7769,13.9515,337600.0
2011-11-11 10:50:00,19.17,19.17,19.04,19.1,63600.0,13.9515,13.9515,13.8569,13.9006,63600.0
2011-11-11 11:00:00,19.1,19.15,19.08,19.11,274600.0,13.9006,13.937,13.886,13.9079,274600.0
2011-11-11 11:10:00,19.1,19.23,19.07,19.13,103600.0,13.9006,13.9952,13.8787,13.9224,103600.0
2011-11-11 11:20:00,19.13,19.15,19.05,19.08,95400.0,13.9224,13.937,13.8642,13.886,95400.0
2011-11-11 11:30:00,19.1,19.11,19.04,19.07,23200.0,13.9006,13.9079,13.8569,13.8787,23200.0
2011-11-11 11:40:00,19.08,19.15,19.04,19.09,98800.0,13.886,13.937,13.8569,13.8933,98800.0
2011-11-11 11:50:00,19.1,19.14,19.06,19.1,51800.0,13.9006,13.9297,13.8715,13.9006,51800.0
2011-11-11 12:00:00,19.09,19.1,19.06,19.07,24600.0,13.8933,13.9006,13.8715,13.8787,24600.0
2011-11-11 12:10:00,19.07,19.08,19.0,19.02,137200.0,13.8787,13.886,13.8278,13.8424,137200.0
2011-11-11 12:20:00,19.02,19.04,19.0,19.01,267000.0,13.8424,13.8569,13.8278,13.8351,267000.0
2011-11-11 12:30:00,19.02,19.05,19.0,19.03,186600.0,13.8424,13.8642,13.8278,13.8496,186600.0
2011-11-11 12:40:00,19.02,19.02,19.0,19.0,57600.0,13.8424,13.8424,13.8278,13.8278,57600.0
2011-11-11 12:50:00,19.0,19.0,18.97,19.0,57400.0,13.8278,13.8278,13.806,13.8278,57400.0
2011-11-11 13:00:00,19.0,19.06,19.0,19.05,197800.0,13.8278,13.8715,13.8278,13.8642,197800.0
2011-11-11 13:10:00,19.05,19.05,19.02,19.02,47400.0,13.8642,13.8642,13.8424,13.8424,47400.0
2011-11-11 13:20:00,19.02,19.03,18.96,18.99,44600.0,13.8424,13.8496,13.7987,13.8205,44600.0
2011-11-11 13:30:00,18.99,19.06,18.99,19.06,51200.0,13.8205,13.8715,13.8205,13.8715,51200.0
2011-11-11 13:40:00,19.06,19.06,19.02,19.03,59600.0,13.8715,13.8715,13.8424,13.8496,59600.0
2011-11-11 13:50:00,19.03,19.05,19.02,19.05,143000.0,13.8496,13.8642,13.8424,13.8642,143000.0
2011-11-11 14:00:00,19.05,19.05,19.02,19.04,64400.0,13.8642,13.8642,13.8424,13.8569,64400.0
2011-11-11 14:10:00,19.04,19.05,19.02,19.05,64400.0,13.8569,13.8642,13.8424,13.8642,64400.0
2011-11-11 14:20:00,19.05,19.08,19.03,19.08,77000.0,13.8642,13.886,13.8496,13.886,77000.0
2011-11-11 14:30:00,19.08,19.08,19.03,19.03,68200.0,13.886,13.886,13.8496,13.8496,68200.0
2011-11-11 14:40:00,19.03,19.06,19.0,19.01,44800.0,13.8496,13.8715,13.8278,13.8351,44800.0
2011-11-11 14:50:00,19.0,19.03,19.0,19.02,87600.0,13.8278,13.8496,13.8278,13.8424,87600.0
2011-11-11 15:00:00,19.02,19.03,19.0,19.0,79200.0,13.8424,13.8496,13.8278,13.8278,79200.0
2011-11-11 15:10:00,19.0,19.03,19.0,19.03,98800.0,13.8278,13.8496,13.8278,13.8496,98800.0
2011-11-11 15:20:00,19.03,19.04,19.0,19.01,93000.0,13.8496,13.8569,13.8278,13.8351,93000.0
2011-11-11 15:30:00,19.01,19.02,19.0,19.01,116000.0,13.8351,13.8424,13.8278,13.8351,116000.0
2011-11-11 15:40:00,19.01,19.03,19.0,19.02,202000.0,13.8351,13.8496,13.8278,13.8424,202000.0
2011-11-11 15:50:00,19.03,19.09,19.03,19.07,248000.0,13.8496,13.8933,13.8496,13.8787,248000.0
2011-11-14 09:30:00,18.99,19.18,18.95,19.18,44000.0,13.8205,13.9588,13.7914,13.9588,44000.0
2011-11-14 09:40:00,19.16,19.21,19.09,19.09,35000.0,13.9442,13.9806,13.8933,13.8933,35000.0
2011-11-14 09:50:00,19.09,19.2,19.07,19.17,22200.0,13.8933,13.9734,13.8787,13.9515,22200.0
2011-11-14 10:00:00,19.17,19.29,19.17,19.25,66000.0,13.9515,14.0389,13.9515,14.0097,66000.0
2011-11-14 10:10:00,19.25,19.3,19.23,19.25,75800.0,14.0097,14.0461,13.9952,14.0097,75800.0
2011-11-14 10:20:00,19.25,19.28,19.19,19.23,33800.0,14.0097,14.0316,13.9661,13.9952,33800.0
2011-11-14 10:30:00,19.23,19.23,19.1,19.11,33200.0,13.9952,13.9952,13.9006,13.9079,33200.0
2011-11-14 10:40:00,19.09,19.13,19.05,19.13,35600.0,13.8933,13.9224,13.8642,13.9224,35600.0
2011-11-14 10:50:00,19.13,19.25,19.13,19.18,88000.0,13.9224,14.0097,13.9224,13.9588,88000.0
2011-11-14 11:00:00,19.18,19.31,19.18,19.28,33000.0,13.9588,14.0534,13.9588,14.0316,33000.0
2011-11-14 11:10:00,19.25,19.29,19.22,19.28,98200.0,14.0097,14.0389,13.9879,14.0316,98200.0
2011-11-14 11:20:00,19.28,19.33,19.24,19.27,65400.0,14.0316,14.068,14.0025,14.0243,65400.0
2011-11-14 11:30:00,19.27,19.33,19.25,19.32,33400.0,14.0243,14.068,14.0097,14.0607,33400.0
2011-11-14 11:40:00,19.32,19.34,19.23,19.27,26200.0,14.0607,14.0752,13.9952,14.0243,26200.0
2011-11-14 11:50:00,19.27,19.3,19.19,19.23,46200.0,14.0243,14.0461,13.9661,13.9952,46200.0
2011-11-14 12:00:00,19.23,19.27,19.2,19.27,25600.0,13.9952,14.0243,13.9734,14.0243,25600.0
2011-11-14 12:10:00,19.28,19.28,19.2,19.2,65800.0,14.0316,14.0316,13.9734,13.9734,65800.0
2011-11-14 12:20:00,19.2,19.21,19.12,19.13,45600.0,13.9734,13.9806,13.9151,13.9224,45600.0
2011-11-14 12:30:00,19.14,19.16,19.1,19.15,26200.0,13.9297,13.9442,13.9006,13.937,26200.0
2011-11-14 12:40:00,19.15,19.18,19.12,19.16,73200.0,13.937,13.9588,13.9151,13.9442,73200.0
2011-11-14 12:50:00,19.17,19.17,19.13,19.15,35800.0,13.9515,13.9515,13.9224,13.937,35800.0
2011-11-14 13:00:00,19.15,19.15,19.09,19.1,19600.0,13.937,13.937,13.8933,13.9006,19600.0
2011-11-14 13:10:00,19.1,19.11,19.07,19.08,26600.0,13.9006,13.9079,13.8787,13.886,26600.0
2011-11-14 13:20:00,19.08,19.17,19.06,19.17,47800.0,13.886,13.9515,13.8715,13.9515,47800.0
2011-11-14 13:30:00,19.17,19.21,19.14,19.21,32800.0,13.9515,13.9806,13.9297,13.9806,32800.0
2011-11-14 13:40:00,19.21,19.22,19.13,19.13,37000.0,13.9806,13.9879,13.9224,13.9224,37000.0
2011-11-14 13:50:00,19.12,19.14,19.08,19.11,40600.0,13.9151,13.9297,13.886,13.9079,40600.0
2011-11-14 14:00:00,19.11,19.15,19.11,19.13,32600.0,13.9079,13.937,13.9079,13.9224,32600.0
2011-11-14 14:10:00,19.13,19.14,19.08,19.08,38400.0,13.9224,13.9297,13.886,13.886,38400.0
2011-11-14 14:20:00,19.08,19.11,19.08,19.08,59800.0,13.886,13.9079,13.886,13.886,59800.0
2011-11-14 14:30:00,19.08,19.1,19.07,19.09,44800.0,13.886,13.9006,13.8787,13.8933,44800.0
2011-11-14 14:40:00,19.1,19.1,19.08,19.08,46800.0,13.9006,13.9006,13.886,13.886,46800.0
2011-11-14 14:50:00,19.08,19.09,18.97,18.98,60000.0,13.886,13.8933,13.806,13.8132,60000.0
2011-11-14 15:00:00,18.97,19.04,18.97,19.03,42000.0,13.806,13.8569,13.806,13.8496,42000.0
2011-11-14 15:10:00,19.03,19.06,19.0,19.0,54000.0,13.8496,13.8715,13.8278,13.8278,54000.0
2011-11-14 15:20:00,19.0,19.08,19.0,19.07,65800.0,13.8278,13.886,13.8278,13.8787,65800.0
2011-11-14 15:30:00,19.07,19.11,19.05,19.07,121000.0,13.8787,13.9079,13.8642,13.8787,121000.0
2011-11-14 15:40:00,19.07,19.17,19.07,19.15,100000.0,13.8787,13.9515,13.8787,13.937,100000.0
2011-11-14 15:50:00,19.15,19.18,19.12,19.15,133400.0,13.937,13.9588,13.9151,13.937,133400.0
2011-11-15 09:30:00,19.07,19.47,19.07,19.34,90600.0,13.8787,14.1699,13.8787,14.0752,90600.0
2011-11-15 09:40:00,19.32,19.38,19.24,19.31,67400.0,14.0607,14.1044,14.0025,14.0534,67400.0
2011-11-15 09:50:00,19.3,19.44,19.27,19.42,65000.0,14.0461,14.148,14.0243,14.1335,65000.0
2011-11-15 10:00:00,19.4,19.42,19.32,19.38,146400.0,14.1189,14.1335,14.0607,14.1044,146400.0
2011-11-15 10:10:00,19.39,19.4,19.31,19.31,260000.0,14.1116,14.1189,14.0534,14.0534,260000.0
2011-11-15 10:20:00,19.31,19.33,19.23,19.24,82800.0,14.0534,14.068,13.9952,14.0025,82800.0
2011-11-15 10:30:00,19.23,19.26,19.19,19.22,72600.0,13.9952,14.017,13.9661,13.9879,72600.0
2011-11-15 10:40:00,19.22,19.22,19.11,19.11,67600.0,13.9879,13.9879,13.9079,13.9079,67600.0
2011-11-15 10:50:00,19.11,19.11,19.03,19.03,59600.0,13.9079,13.9079,13.8496,13.8496,59600.0
2011-11-15 11:00:00,19.02,19.02,18.98,18.98,60000.0,13.8424,13.8424,13.8132,13.8132,60000.0
2011-11-15 11:10:00,18.99,19.04,18.94,18.95,55000.0,13.8205,13.8569,13.7841,13.7914,55000.0
2011-11-15 11:20:00,18.94,18.95,18.9,18.92,45000.0,13.7841,13.7914,13.755,13.7696,45000.0
2011-11-15 11:30:00,18.92,18.92,18.76,18.77,102400.0,13.7696,13.7696,13.6531,13.6604,102400.0
2011-11-15 11:40:00,18.77,18.86,18.76,18.78,64800.0,13.6604,13.7259,13.6531,13.6677,64800.0
2011-11-15 11:50:00,18.79,18.82,18.73,18.81,76800.0,13.675,13.6968,13.6313,13.6895,76800.0
2011-11-15 12:00:00,18.82,19.02,18.82,18.97,94600.0,13.6968,13.8424,13.6968,13.806,94600.0
2011-11-15 12:10:00,18.97,19.18,18.97,19.18,100200.0,13.806,13.9588,13.806,13.9588,100200.0
2011-11-15 12:20:00,19.18,19.25,19.14,19.18,79800.0,13.9588,14.0097,13.9297,13.9588,79800.0
2011-11-15 12:30:00,19.18,19.2,19.14,19.17,121600.0,13.9588,13.9734,13.9297,13.9515,121600.0
2011-11-15 12:40:00,19.16,19.18,19.09,19.1,49400.0,13.9442,13.9588,13.8933,13.9006,49400.0
2011-11-15 12:50:00,19.1,19.14,19.07,19.14,45400.0,13.9006,13.9297,13.8787,13.9297,45400.0
2011-11-15 13:00:00,19.14,19.18,19.12,19.13,87600.0,13.9297,13.9588,13.9151,13.9224,87600.0
2011-11-15 13:10:00,19.12,19.14,19.08,19.08,41400.0,13.9151,13.9297,13.886,13.886,41400.0
2011-11-15 13:20:00,19.08,19.14,19.08,19.13,41200.0,13.886,13.9297,13.886,13.9224,41200.0
2011-11-15 13:30:00,19.13,19.21,19.12,19.17,71000.0,13.9224,13.9806,13.9151,13.9515,71000.0
2011-11-15 13:40:00,19.18,19.23,19.16,19.21,40200.0,13.9588,13.9952,13.9442,13.9806,40200.0
2011-11-15 13:50:00,19.22,19.24,19.21,19.22,24800.0,13.9879,14.0025,13.9806,13.9879,24800.0
2011-11-15 14:00:00,19.23,19.23,19.16,19.17,23800.0,13.9952,13.9952,13.9442,13.9515,23800.0
2011-11-15 14:10:00,19.18,19.2,19.15,19.18,91800.0,13.9588,13.9734,13.937,13.9588,91800.0
2011-11-15 14:20:00,19.18,19.2,19.15,19.15,50400.0,13.9588,13.9734,13.937,13.937,50400.0
2011-11-15 14:30:00,19.15,19.17,19.13,19.13,34600.0,13.937,13.9515,13.9224,13.9224,34600.0
2011-11-15 14:40:00,19.14,19.18,19.13,19.15,23000.0,13.9297,13.9588,13.9224,13.937,23000.0
2011-11-15 14:50:00,19.15,19.18,19.15,19.15,33800.0,13.937,13.9588,13.937,13.937,33800.0
2011-11-15 15:00:00,19.16,19.24,19.16,19.23,57800.0,13.9442,14.0025,13.9442,13.9952,57800.0
2011-11-15 15:10:00,19.22,19.28,19.19,19.2,103000.0,13.9879,14.0316,13.9661,13.9734,103000.0
2011-11-15 15:20:00,19.2,19.29,19.2,19.28,51000.0,13.9734,14.0389,13.9734,14.0316,51000.0
2011-11-15 15:30:00,19.28,19.29,19.22,19.24,68600.0,14.0316,14.0389,13.9879,14.0025,68600.0
2011-11-15 15:40:00,19.24,19.28,19.19,19.2,80600.0,14.0025,14.0316,13.9661,13.9734,80600.0
2011-11-15 15:50:00,19.2,19.2,19.12,19.13,141400.0,13.9734,13.9734,13.9151,13.9224,141400.0
2011-11-16 09:30:00,19.0,19.0,18.84,18.95,35800.0,13.8278,13.8278,13.7114,13.7914,35800.0
2011-11-16 09:40:00,18.95,19.02,18.92,18.95,22400.0,13.7914,13.8424,13.7696,13.7914,22400.0
2011-11-16 09:50:00,18.95,19.02,18.95,18.97,17800.0,13.7914,13.8424,13.7914,13.806,17800.0
2011-11-16 10:00:00,18.97,19.03,18.93,18.93,47600.0,13.806,13.8496,13.7769,13.7769,47600.0
2011-11-16 10:10:00,18.92,18.98,18.88,18.97,68000.0,13.7696,13.8132,13.7405,13.806,68000.0
2011-11-16 10:20:00,18.97,19.04,18.93,19.02,79000.0,13.806,13.8569,13.7769,13.8424,79000.0
2011-11-16 10:30:00,19.02,19.11,18.99,19.11,45800.0,13.8424,13.9079,13.8205,13.9079,45800.0
2011-11-16 10:40:00,19.11,19.18,19.07,19.15,39800.0,13.9079,13.9588,13.8787,13.937,39800.0
2011-11-16 10:50:00,19.15,19.18,19.14,19.17,32200.0,13.937,13.9588,13.9297,13.9515,32200.0
2011-11-16 11:00:00,19.18,19.23,19.18,19.21,28400.0,13.9588,13.9952,13.9588,13.9806,28400.0
2011-11-16 11:10:00,19.2,19.2,19.1,19.11,40800.0,13.9734,13.9734,13.9006,13.9079,40800.0
2011-11-16 11:20:00,19.09,19.11,19.04,19.05,85600.0,13.8933,13.9079,13.8569,13.8642,85600.0
2011-11-16 11:30:00,19.05,19.05,19.01,19.05,54600.0,13.8642,13.8642,13.8351,13.8642,54600.0
2011-11-16 11:40:00,19.05,19.05,19.01,19.04,37600.0,13.8642,13.8642,13.8351,13.8569,37600.0
2011-11-16 11:50:00,19.04,19.05,19.03,19.03,14000.0,13.8569,13.8642,13.8496,13.8496,14000.0
2011-11-16 12:00:00,19.04,19.05,19.04,19.05,39200.0,13.8569,13.8642,13.8569,13.8642,39200.0
2011-11-16 12:10:00,19.05,19.1,19.03,19.07,23400.0,13.8642,13.9006,13.8496,13.8787,23400.0
2011-11-16 12:20:00,19.07,19.1,18.99,19.0,39400.0,13.8787,13.9006,13.8205,13.8278,39400.0
2011-11-16 12:30:00,18.99,19.04,18.97,19.01,16200.0,13.8205,13.8569,13.806,13.8351,16200.0
2011-11-16 12:40:00,19.01,19.05,19.01,19.04,28200.0,13.8351,13.8642,13.8351,13.8569,28200.0
2011-11-16 12:50:00,19.03,19.1,19.03,19.1,20000.0,13.8496,13.9006,13.8496,13.9006,20000.0
2011-11-16 13:00:00,19.11,19.12,19.08,19.1,19200.0,13.9079,13.9151,13.886,13.9006,19200.0
2011-11-16 13:10:00,19.11,19.16,19.08,19.16,23000.0,13.9079,13.9442,13.886,13.9442,23000.0
2011-11-16 13:20:00,19.16,19.18,19.13,19.18,23000.0,13.9442,13.9588,13.9224,13.9588,23000.0
2011-11-16 13:30:00,19.21,19.22,19.12,19.13,20800.0,13.9806,13.9879,13.9151,13.9224,20800.0
2011-11-16 13:40:00,19.14,19.22,19.14,19.22,23800.0,13.9297,13.9879,13.9297,13.9879,23800.0
2011-11-16 13:50:00,19.22,19.24,19.15,19.16,35400.0,13.9879,14.0025,13.937,13.9442,35400.0
2011-11-16 14:00:00,19.16,19.17,19.1,19.1,96000.0,13.9442,13.9515,13.9006,13.9006,96000.0
2011-11-16 14:10:00,19.1,19.13,19.07,19.13,39400.0,13.9006,13.9224,13.8787,13.9224,39400.0
2011-11-16 14:20:00,19.13,19.18,19.12,19.13,43800.0,13.9224,13.9588,13.9151,13.9224,43800.0
2011-11-16 14:30:00,19.13,19.2,19.13,19.18,148000.0,13.9224,13.9734,13.9224,13.9588,148000.0
2011-11-16 14:40:00,19.17,19.17,19.07,19.07,41800.0,13.9515,13.9515,13.8787,13.8787,41800.0
2011-11-16 14:50:00,19.07,19.07,19.01,19.06,59200.0,13.8787,13.8787,13.8351,13.8715,59200.0
2011-11-16 15:00:00,19.06,19.16,19.06,19.15,49200.0,13.8715,13.9442,13.8715,13.937,49200.0
2011-11-16 15:10:00,19.16,19.16,18.94,18.97,81200.0,13.9442,13.9442,13.7841,13.806,81200.0
2011-11-16 15:20:00,18.96,18.98,18.83,18.85,117800.0,13.7987,13.8132,13.7041,13.7186,117800.0
2011-11-16 15:30:00,18.85,18.85,18.71,18.79,162400.0,13.7186,13.7186,13.6167,13.675,162400.0
2011-11-16 15:40:00,18.78,18.96,18.75,18.86,163000.0,13.6677,13.7987,13.6459,13.7259,163000.0
2011-11-16 15:50:00,18.86,18.86,18.73,18.77,243200.0,13.7259,13.7259,13.6313,13.6604,243200.0
2011-11-17 09:30:00,18.76,18.94,18.27,18.74,359600.0,13.6531,13.7841,13.2965,13.6386,359600.0
2011-11-17 09:40:00,18.79,18.86,18.61,18.82,176600.0,13.675,13.7259,13.544,13.6968,176600.0
2011-11-17 09:50:00,18.82,19.29,18.82,19.17,195200.0,13.6968,14.0389,13.6968,13.9515,195200.0
2011-11-17 10:00:00,19.17,19.17,18.55,18.98,507000.0,13.9515,13.9515,13.5003,13.8132,507000.0
2011-11-17 10:10:00,18.98,19.22,18.91,19.21,196000.0,13.8132,13.9879,13.7623,13.9806,196000.0
2011-11-17 10:20:00,19.2,19.38,19.1,19.12,350400.0,13.9734,14.1044,13.9006,13.9151,350400.0
2011-11-17 10:30:00,19.13,19.17,19.1,19.14,145600.0,13.9224,13.9515,13.9006,13.9297,145600.0
2011-11-17 10:40:00,19.13,19.2,19.13,19.17,141400.0,13.9224,13.9734,13.9224,13.9515,141400.0
2011-11-17 10:50:00,19.17,19.2,19.14,19.17,121200.0,13.9515,13.9734,13.9297,13.9515,121200.0
2011-11-17 11:00:00,19.17,19.19,19.11,19.13,146800.0,13.9515,13.9661,13.9079,13.9224,146800.0
2011-11-17 11:10:00,19.12,19.14,19.1,19.11,81400.0,13.9151,13.9297,13.9006,13.9079,81400.0
2011-11-17 11:20:00,19.11,19.13,19.1,19.1,65600.0,13.9079,13.9224,13.9006,13.9006,65600.0
2011-11-17 11:30:00,19.1,19.25,19.1,19.22,123800.0,13.9006,14.0097,13.9006,13.9879,123800.0
2011-11-17 11:40:00,19.22,19.3,19.22,19.23,106400.0,13.9879,14.0461,13.9879,13.9952,106400.0
2011-11-17 11:50:00,19.24,19.27,19.18,19.23,108200.0,14.0025,14.0243,13.9588,13.9952,108200.0
2011-11-17 12:00:00,19.23,19.23,19.12,19.13,64000.0,13.9952,13.9952,13.9151,13.9224,64000.0
2011-11-17 12:10:00,19.13,19.13,19.1,19.11,64600.0,13.9224,13.9224,13.9006,13.9079,64600.0
2011-11-17 12:20:00,19.11,19.14,19.1,19.1,57400.0,13.9079,13.9297,13.9006,13.9006,57400.0
2011-11-17 12:30:00,19.1,19.11,18.91,18.92,222400.0,13.9006,13.9079,13.7623,13.7696,222400.0
2011-11-17 12:40:00,18.92,18.95,18.84,18.94,99400.0,13.7696,13.7914,13.7114,13.7841,99400.0
2011-11-17 12:50:00,18.95,18.97,18.84,18.91,49800.0,13.7914,13.806,13.7114,13.7623,49800.0
2011-11-17 13:00:00,18.9,18.92,18.71,18.73,108800.0,13.755,13.7696,13.6167,13.6313,108800.0
2011-11-17 13:10:00,18.73,18.89,18.73,18.81,63000.0,13.6313,13.7477,13.6313,13.6895,63000.0
2011-11-17 13:20:00,18.81,18.85,18.75,18.77,35600.0,13.6895,13.7186,13.6459,13.6604,35600.0
2011-11-17 13:30:00,18.77,18.79,18.72,18.73,37800.0,13.6604,13.675,13.624,13.6313,37800.0
2011-11-17 13:40:00,18.73,18.79,18.69,18.69,21600.0,13.6313,13.675,13.6022,13.6022,21600.0
2011-11-17 13:50:00,18.68,18.68,18.6,18.64,83400.0,13.5949,13.5949,13.5367,13.5658,83400.0
2011-11-17 14:00:00,18.64,18.64,18.6,18.61,36200.0,13.5658,13.5658,13.5367,13.544,36200.0
2011-11-17 14:10:00,18.6,18.63,18.56,18.56,54400.0,13.5367,13.5585,13.5076,13.5076,54400.0
2011-11-17 14:20:00,18.56,18.57,18.43,18.46,83000.0,13.5076,13.5149,13.413,13.4348,83000.0
2011-11-17 14:30:00,18.46,18.5,18.37,18.42,125400.0,13.4348,13.4639,13.3693,13.4057,125400.0
2011-11-17 14:40:00,18.42,18.46,18.41,18.44,115200.0,13.4057,13.4348,13.3984,13.4202,115200.0
2011-11-17 14:50:00,18.44,18.45,18.43,18.45,117600.0,13.4202,13.4275,13.413,13.4275,117600.0
2011-11-17 15:00:00,18.44,18.48,18.43,18.48,207000.0,13.4202,13.4494,13.413,13.4494,207000.0
2011-11-17 15:10:00,18.48,18.49,18.43,18.47,133200.0,13.4494,13.4566,13.413,13.4421,133200.0
2011-11-17 15:20:00,18.47,18.47,18.43,18.45,283000.0,13.4421,13.4421,13.413,13.4275,283000.0
2011-11-17 15:30:00,18.44,18.45,18.4,18.42,162600.0,13.4202,13.4275,13.3911,13.4057,162600.0
2011-11-17 15:40:00,18.42,18.5,18.39,18.49,176200.0,13.4057,13.4639,13.3839,13.4566,176200.0
2011-11-17 15:50:00,18.5,18.5,18.41,18.46,396400.0,13.4639,13.4639,13.3984,13.4348,396400.0
2011-11-18 09:30:00,18.66,18.73,18.51,18.51,72600.0,13.5804,13.6313,13.4712,13.4712,72600.0
2011-11-18 09:40:00,18.51,18.52,18.35,18.36,50200.0,13.4712,13.4785,13.3547,13.362,50200.0
2011-11-18 09:50:00,18.36,18.39,18.31,18.37,58600.0,13.362,13.3839,13.3256,13.3693,58600.0
2011-11-18 10:00:00,18.38,18.38,18.28,18.29,77600.0,13.3766,13.3766,13.3038,13.3111,77600.0
2011-11-18 10:10:00,18.3,18.33,18.25,18.26,129400.0,13.3184,13.3402,13.282,13.2892,129400.0
2011-11-18 10:20:00,18.25,18.27,18.19,18.2,57400.0,13.282,13.2965,13.2383,13.2456,57400.0
2011-11-18 10:30:00,18.21,18.24,18.21,18.22,74000.0,13.2529,13.2747,13.2529,13.2601,74000.0
2011-11-18 10:40:00,18.21,18.37,18.21,18.37,188200.0,13.2529,13.3693,13.2529,13.3693,188200.0
2011-11-18 10:50:00,18.38,18.43,18.33,18.33,54000.0,13.3766,13.413,13.3402,13.3402,54000.0
2011-11-18 11:00:00,18.33,18.42,18.32,18.39,297400.0,13.3402,13.4057,13.3329,13.3839,297400.0
2011-11-18 11:10:00,18.39,18.47,18.39,18.43,162000.0,13.3839,13.4421,13.3839,13.413,162000.0
2011-11-18 11:20:00,18.42,18.45,18.39,18.39,69800.0,13.4057,13.4275,13.3839,13.3839,69800.0
2011-11-18 11:30:00,18.39,18.43,18.33,18.35,116000.0,13.3839,13.413,13.3402,13.3547,116000.0
2011-11-18 11:40:00,18.34,18.36,18.26,18.28,132000.0,13.3475,13.362,13.2892,13.3038,132000.0
2011-11-18 11:50:00,18.28,18.33,18.28,18.28,41000.0,13.3038,13.3402,13.3038,13.3038,41000.0
2011-11-18 12:00:00,18.28,18.28,18.23,18.23,73400.0,13.3038,13.3038,13.2674,13.2674,73400.0
2011-11-18 12:10:00,18.23,18.3,18.23,18.28,75600.0,13.2674,13.3184,13.2674,13.3038,75600.0
2011-11-18 12:20:00,18.28,18.33,18.27,18.33,211400.0,13.3038,13.3402,13.2965,13.3402,211400.0
2011-11-18 12:30:00,18.33,18.33,18.29,18.32,271200.0,13.3402,13.3402,13.3111,13.3329,271200.0
2011-11-18 12:40:00,18.32,18.36,18.32,18.35,54600.0,13.3329,13.362,13.3329,13.3547,54600.0
2011-11-18 12:50:00,18.36,18.38,18.33,18.34,104200.0,13.362,13.3766,13.3402,13.3475,104200.0
2011-11-18 13:00:00,18.34,18.39,18.32,18.33,105400.0,13.3475,13.3839,13.3329,13.3402,105400.0
2011-11-18 13:10:00,18.33,18.34,18.3,18.32,32200.0,13.3402,13.3475,13.3184,13.3329,32200.0
2011-11-18 13:20:00,18.32,18.33,18.29,18.32,39200.0,13.3329,13.3402,13.3111,13.3329,39200.0
2011-11-18 13:30:00,18.32,18.35,18.32,18.33,37200.0,13.3329,13.3547,13.3329,13.3402,37200.0
2011-11-18 13:40:00,18.34,18.34,18.3,18.3,96200.0,13.3475,13.3475,13.3184,13.3184,96200.0
2011-11-18 13:50:00,18.31,18.31,18.29,18.3,177000.0,13.3256,13.3256,13.3111,13.3184,177000.0
2011-11-18 14:00:00,18.3,18.35,18.3,18.35,133000.0,13.3184,13.3547,13.3184,13.3547,133000.0
2011-11-18 14:10:00,18.34,18.41,18.33,18.33,79800.0,13.3475,13.3984,13.3402,13.3402,79800.0
2011-11-18 14:20:00,18.33,18.34,18.3,18.34,171000.0,13.3402,13.3475,13.3184,13.3475,171000.0
2011-11-18 14:30:00,18.33,18.34,18.31,18.32,236000.0,13.3402,13.3475,13.3256,13.3329,236000.0
2011-11-18 14:40:00,18.32,18.34,18.3,18.3,49800.0,13.3329,13.3475,13.3184,13.3184,49800.0
2011-11-18 14:50:00,18.3,18.33,18.3,18.33,84200.0,13.3184,13.3402,13.3184,13.3402,84200.0
2011-11-18 15:00:00,18.33,18.35,18.3,18.35,101400.0,13.3402,13.3547,13.3184,13.3547,101400.0
2011-11-18 15:10:00,18.34,18.38,18.33,18.35,60400.0,13.3475,13.3766,13.3402,13.3547,60400.0
2011-11-18 15:20:00,18.35,18.38,18.33,18.35,69200.0,13.3547,13.3766,13.3402,13.3547,69200.0
2011-11-18 15:30:00,18.36,18.4,18.34,18.36,94400.0,13.362,13.3911,13.3475,13.362,94400.0
2011-11-18 15:40:00,18.37,18.39,18.35,18.38,99400.0,13.3693,13.3839,13.3547,13.3766,99400.0
2011-11-18 15:50:00,18.38,18.4,18.36,18.36,129600.0,13.3766,13.3911,13.362,13.362,129600.0
2011-11-21 09:30:00,18.09,18.3,18.09,18.16,46200.0,13.1655,13.3184,13.1655,13.2165,46200.0
2011-11-21 09:40:00,18.16,18.35,18.15,18.32,55800.0,13.2165,13.3547,13.2092,13.3329,55800.0
2011-11-21 09:50:00,18.31,18.35,18.27,18.29,34000.0,13.3256,13.3547,13.2965,13.3111,34000.0
2011-11-21 10:00:00,18.31,18.33,18.23,18.28,62400.0,13.3256,13.3402,13.2674,13.3038,62400.0
2011-11-21 10:10:00,18.28,18.37,18.27,18.31,60600.0,13.3038,13.3693,13.2965,13.3256,60600.0
2011-11-21 10:20:00,18.3,18.3,18.23,18.23,82200.0,13.3184,13.3184,13.2674,13.2674,82200.0
2011-11-21 10:30:00,18.23,18.3,18.2,18.3,66200.0,13.2674,13.3184,13.2456,13.3184,66200.0
2011-11-21 10:40:00,18.3,18.31,18.21,18.21,40200.0,13.3184,13.3256,13.2529,13.2529,40200.0
2011-11-21 10:50:00,18.22,18.24,18.17,18.17,42400.0,13.2601,13.2747,13.2237,13.2237,42400.0
2011-11-21 11:00:00,18.17,18.23,18.14,18.22,70000.0,13.2237,13.2674,13.2019,13.2601,70000.0
2011-11-21 11:10:00,18.22,18.27,18.22,18.26,41600.0,13.2601,13.2965,13.2601,13.2892,41600.0
2011-11-21 11:20:00,18.26,18.31,18.25,18.28,43600.0,13.2892,13.3256,13.282,13.3038,43600.0
2011-11-21 11:30:00,18.25,18.28,18.18,18.19,36200.0,13.282,13.3038,13.231,13.2383,36200.0
2011-11-21 11:40:00,18.18,18.23,18.13,18.23,130600.0,13.231,13.2674,13.1946,13.2674,130600.0
2011-11-21 11:50:00,18.24,18.32,18.24,18.31,25800.0,13.2747,13.3329,13.2747,13.3256,25800.0
2011-11-21 12:00:00,18.31,18.34,18.25,18.27,18600.0,13.3256,13.3475,13.282,13.2965,18600.0
2011-11-21 12:10:00,18.26,18.29,18.24,18.27,47000.0,13.2892,13.3111,13.2747,13.2965,47000.0
2011-11-21 12:20:00,18.25,18.28,18.24,18.24,20400.0,13.282,13.3038,13.2747,13.2747,20400.0
2011-11-21 12:30:00,18.24,18.29,18.22,18.29,37200.0,13.2747,13.3111,13.2601,13.3111,37200.0
2011-11-21 12:40:00,18.29,18.3,18.28,18.29,13400.0,13.3111,13.3184,13.3038,13.3111,13400.0
2011-11-21 12:50:00,18.29,18.3,18.25,18.25,12400.0,13.3111,13.3184,13.282,13.282,12400.0
2011-11-21 13:00:00,18.25,18.36,18.25,18.36,33600.0,13.282,13.362,13.282,13.362,33600.0
2011-11-21 13:10:00,18.36,18.37,18.33,18.35,35200.0,13.362,13.3693,13.3402,13.3547,35200.0
2011-11-21 13:20:00,18.36,18.38,18.32,18.33,19800.0,13.362,13.3766,13.3329,13.3402,19800.0
2011-11-21 13:30:00,18.32,18.33,18.3,18.3,25400.0,13.3329,13.3402,13.3184,13.3184,25400.0
2011-11-21 13:40:00,18.3,18.32,18.29,18.3,21000.0,13.3184,13.3329,13.3111,13.3184,21000.0
2011-11-21 13:50:00,18.3,18.31,18.22,18.22,25400.0,13.3184,13.3256,13.2601,13.2601,25400.0
2011-11-21 14:00:00,18.22,18.24,18.2,18.24,31600.0,13.2601,13.2747,13.2456,13.2747,31600.0
2011-11-21 14:10:00,18.24,18.36,18.24,18.34,44000.0,13.2747,13.362,13.2747,13.3475,44000.0
2011-11-21 14:20:00,18.33,18.35,18.31,18.32,35200.0,13.3402,13.3547,13.3256,13.3329,35200.0
2011-11-21 14:30:00,18.32,18.36,18.32,18.35,149200.0,13.3329,13.362,13.3329,13.3547,149200.0
2011-11-21 14:40:00,18.35,18.41,18.34,18.38,25200.0,13.3547,13.3984,13.3475,13.3766,25200.0
2011-11-21 14:50:00,18.38,18.39,18.35,18.36,64400.0,13.3766,13.3839,13.3547,13.362,64400.0
2011-11-21 15:00:00,18.36,18.39,18.34,18.36,149000.0,13.362,13.3839,13.3475,13.362,149000.0
2011-11-21 15:10:00,18.35,18.43,18.35,18.42,56600.0,13.3547,13.413,13.3547,13.4057,56600.0
2011-11-21 15:20:00,18.42,18.53,18.42,18.49,90400.0,13.4057,13.4857,13.4057,13.4566,90400.0
2011-11-21 15:30:00,18.49,18.52,18.48,18.5,56200.0,13.4566,13.4785,13.4494,13.4639,56200.0
2011-11-21 15:40:00,18.49,18.51,18.47,18.51,54600.0,13.4566,13.4712,13.4421,13.4712,54600.0
2011-11-21 15:50:00,18.5,18.5,18.41,18.41,80000.0,13.4639,13.4639,13.3984,13.3984,80000.0
2011-11-22 09:30:00,18.32,18.4,18.3,18.36,14600.0,13.3329,13.3911,13.3184,13.362,14600.0
2011-11-22 09:40:00,18.37,18.47,18.37,18.45,16200.0,13.3693,13.4421,13.3693,13.4275,16200.0
2011-11-22 09:50:00,18.46,18.48,18.43,18.45,21200.0,13.4348,13.4494,13.413,13.4275,21200.0
2011-11-22 10:00:00,18.45,18.52,18.38,18.44,68400.0,13.4275,13.4785,13.3766,13.4202,68400.0
2011-11-22 10:10:00,18.44,18.47,18.35,18.39,36400.0,13.4202,13.4421,13.3547,13.3839,36400.0
2011-11-22 10:20:00,18.39,18.43,18.37,18.4,18400.0,13.3839,13.413,13.3693,13.3911,18400.0
2011-11-22 10:30:00,18.41,18.41,18.31,18.33,28800.0,13.3984,13.3984,13.3256,13.3402,28800.0
2011-11-22 10:40:00,18.33,18.35,18.22,18.25,34200.0,13.3402,13.3547,13.2601,13.282,34200.0
2011-11-22 10:50:00,18.25,18.26,18.19,18.22,36600.0,13.282,13.2892,13.2383,13.2601,36600.0
2011-11-22 11:00:00,18.22,18.23,18.17,18.19,52000.0,13.2601,13.2674,13.2237,13.2383,52000.0
2011-11-22 11:10:00,18.19,18.22,18.14,18.17,90400.0,13.2383,13.2601,13.2019,13.2237,90400.0
2011-11-22 11:20:00,18.16,18.16,18.06,18.07,65000.0,13.2165,13.2165,13.1437,13.151,65000.0
2011-11-22 11:30:00,18.08,18.11,18.02,18.02,76400.0,13.1582,13.1801,13.1146,13.1146,76400.0
2011-11-22 11:40:00,18.02,18.08,17.98,18.06,49200.0,13.1146,13.1582,13.0855,13.1437,49200.0
2011-11-22 11:50:00,18.07,18.13,18.05,18.1,26000.0,13.151,13.1946,13.1364,13.1728,26000.0
2011-11-22 12:00:00,18.11,18.38,18.11,18.36,163600.0,13.1801,13.3766,13.1801,13.362,163600.0
2011-11-22 12:10:00,18.36,18.36,18.23,18.25,108000.0,13.362,13.362,13.2674,13.282,108000.0
2011-11-22 12:20:00,18.25,18.25,18.12,18.13,74600.0,13.282,13.282,13.1874,13.1946,74600.0
2011-11-22 12:30:00,18.14,18.17,18.11,18.11,83800.0,13.2019,13.2237,13.1801,13.1801,83800.0
2011-11-22 12:40:00,18.11,18.15,18.11,18.13,77800.0,13.1801,13.2092,13.1801,13.1946,77800.0
2011-11-22 12:50:00,18.11,18.18,18.11,18.18,18000.0,13.1801,13.231,13.1801,13.231,18000.0
2011-11-22 13:00:00,18.18,18.22,18.16,18.18,28800.0,13.231,13.2601,13.2165,13.231,28800.0
2011-11-22 13:10:00,18.17,18.23,18.16,18.22,22800.0,13.2237,13.2674,13.2165,13.2601,22800.0
2011-11-22 13:20:00,18.23,18.24,18.2,18.21,21400.0,13.2674,13.2747,13.2456,13.2529,21400.0
2011-11-22 13:30:00,18.2,18.21,18.18,18.18,26400.0,13.2456,13.2529,13.231,13.231,26400.0
2011-11-22 13:40:00,18.18,18.18,18.13,18.15,26000.0,13.231,13.231,13.1946,13.2092,26000.0
2011-11-22 13:50:00,18.15,18.15,18.04,18.07,29400.0,13.2092,13.2092,13.1291,13.151,29400.0
2011-11-22 14:00:00,18.07,18.1,18.07,18.1,26800.0,13.151,13.1728,13.151,13.1728,26800.0
2011-11-22 14:10:00,18.09,18.11,18.01,18.01,195400.0,13.1655,13.1801,13.1073,13.1073,195400.0
2011-11-22 14:20:00,18.01,18.06,17.97,18.05,232200.0,13.1073,13.1437,13.0782,13.1364,232200.0
2011-11-22 14:30:00,18.05,18.06,18.03,18.04,69400.0,13.1364,13.1437,13.1219,13.1291,69400.0
2011-11-22 14:40:00,18.04,18.06,18.04,18.05,94600.0,13.1291,13.1437,13.1291,13.1364,94600.0
2011-11-22 14:50:00,18.05,18.05,18.0,18.04,72200.0,13.1364,13.1364,13.1,13.1291,72200.0
2011-11-22 15:00:00,18.04,18.05,18.02,18.02,74200.0,13.1291,13.1364,13.1146,13.1146,74200.0
2011-11-22 15:10:00,18.03,18.04,18.0,18.02,236000.0,13.1219,13.1291,13.1,13.1146,236000.0
2011-11-22 15:20:00,18.01,18.03,17.99,18.0,64200.0,13.1073,13.1219,13.0927,13.1,64200.0
2011-11-22 15:30:00,18.0,18.02,17.98,17.98,87400.0,13.1,13.1146,13.0855,13.0855,87400.0
2011-11-22 15:40:00,17.98,18.0,17.97,18.0,107600.0,13.0855,13.1,13.0782,13.1,107600.0
2011-11-22 15:50:00,18.0,18.0,17.97,17.99,224200.0,13.1,13.1,13.0782,13.0927,224200.0
2011-11-23 09:30:00,17.78,17.83,17.71,17.82,42400.0,12.9399,12.9763,12.889,12.969,42400.0
2011-11-23 09:40:00,17.83,17.84,17.75,17.78,13200.0,12.9763,12.9836,12.9181,12.9399,13200.0
2011-11-23 09:50:00,17.77,17.77,17.66,17.66,27600.0,12.9326,12.9326,12.8526,12.8526,27600.0
2011-11-23 10:00:00,17.65,17.67,17.6,17.61,78400.0,12.8453,12.8599,12.8089,12.8162,78400.0
2011-11-23 10:10:00,17.61,17.61,17.49,17.54,120800.0,12.8162,12.8162,12.7289,12.7652,120800.0
2011-11-23 10:20:00,17.54,17.57,17.49,17.5,108800.0,12.7652,12.7871,12.7289,12.7361,108800.0
2011-11-23 10:30:00,17.5,17.55,17.46,17.55,35800.0,12.7361,12.7725,12.707,12.7725,35800.0
2011-11-23 10:40:00,17.54,17.58,17.52,17.57,45600.0,12.7652,12.7944,12.7507,12.7871,45600.0
2011-11-23 10:50:00,17.57,17.71,17.57,17.7,72000.0,12.7871,12.889,12.7871,12.8817,72000.0
2011-11-23 11:00:00,17.68,17.73,17.61,17.61,31200.0,12.8671,12.9035,12.8162,12.8162,31200.0
2011-11-23 11:10:00,17.61,17.64,17.58,17.61,34400.0,12.8162,12.838,12.7944,12.8162,34400.0
2011-11-23 11:20:00,17.61,17.63,17.58,17.58,39200.0,12.8162,12.8307,12.7944,12.7944,39200.0
2011-11-23 11:30:00,17.59,17.61,17.54,17.61,28400.0,12.8016,12.8162,12.7652,12.8162,28400.0
2011-11-23 11:40:00,17.6,17.6,17.5,17.56,81600.0,12.8089,12.8089,12.7361,12.7798,81600.0
2011-11-23 11:50:00,17.57,17.65,17.56,17.63,38400.0,12.7871,12.8453,12.7798,12.8307,38400.0
2011-11-23 12:00:00,17.63,17.68,17.63,17.67,24200.0,12.8307,12.8671,12.8307,12.8599,24200.0
2011-11-23 12:10:00,17.66,17.66,17.59,17.61,21000.0,12.8526,12.8526,12.8016,12.8162,21000.0
2011-11-23 12:20:00,17.61,17.61,17.57,17.58,17200.0,12.8162,12.8162,12.7871,12.7944,17200.0
2011-11-23 12:30:00,17.57,17.59,17.56,17.57,16000.0,12.7871,12.8016,12.7798,12.7871,16000.0
2011-11-23 12:40:00,17.56,17.65,17.56,17.65,79800.0,12.7798,12.8453,12.7798,12.8453,79800.0
2011-11-23 12:50:00,17.64,17.79,17.64,17.77,113600.0,12.838,12.9472,12.838,12.9326,113600.0
2011-11-23 13:00:00,17.77,17.79,17.74,17.77,51400.0,12.9326,12.9472,12.9108,12.9326,51400.0
2011-11-23 13:10:00,17.76,17.78,17.75,17.77,102600.0,12.9254,12.9399,12.9181,12.9326,102600.0
2011-11-23 13:20:00,17.78,17.81,17.77,17.81,36600.0,12.9399,12.9617,12.9326,12.9617,36600.0
2011-11-23 13:30:00,17.81,17.84,17.8,17.83,46400.0,12.9617,12.9836,12.9545,12.9763,46400.0
2011-11-23 13:40:00,17.83,17.86,17.82,17.86,84400.0,12.9763,12.9981,12.969,12.9981,84400.0
2011-11-23 13:50:00,17.85,17.88,17.82,17.83,40200.0,12.9909,13.0127,12.969,12.9763,40200.0
2011-11-23 14:00:00,17.82,17.83,17.8,17.82,41800.0,12.969,12.9763,12.9545,12.969,41800.0
2011-11-23 14:10:00,17.82,17.82,17.75,17.78,79200.0,12.969,12.969,12.9181,12.9399,79200.0
2011-11-23 14:20:00,17.77,17.79,17.75,17.75,72600.0,12.9326,12.9472,12.9181,12.9181,72600.0
2011-11-23 14:30:00,17.75,17.76,17.71,17.73,74000.0,12.9181,12.9254,12.889,12.9035,74000.0
2011-11-23 14:40:00,17.72,17.74,17.65,17.67,39200.0,12.8962,12.9108,12.8453,12.8599,39200.0
2011-11-23 14:50:00,17.68,17.68,17.63,17.64,30600.0,12.8671,12.8671,12.8307,12.838,30600.0
2011-11-23 15:00:00,17.64,17.72,17.63,17.68,64000.0,12.838,12.8962,12.8307,12.8671,64000.0
2011-11-23 15:10:00,17.69,17.75,17.67,17.68,78200.0,12.8744,12.9181,12.8599,12.8671,78200.0
2011-11-23 15:20:00,17.68,17.68,17.63,17.66,62200.0,12.8671,12.8671,12.8307,12.8526,62200.0
2011-11-23 15:30:00,17.67,17.7,17.65,17.66,58200.0,12.8599,12.8817,12.8453,12.8526,58200.0
2011-11-23 15:40:00,17.66,17.75,17.66,17.72,89600.0,12.8526,12.9181,12.8526,12.8962,89600.0
2011-11-23 15:50:00,17.71,17.73,17.58,17.59,170000.0,12.889,12.9035,12.7944,12.8016,170000.0
2011-11-25 09:30:00,17.57,17.72,17.57,17.7,17000.0,12.7871,12.8962,12.7871,12.8817,17000.0
2011-11-25 09:40:00,17.69,17.74,17.65,17.65,9200.0,12.8744,12.9108,12.8453,12.8453,9200.0
2011-11-25 09:50:00,17.65,17.68,17.64,17.65,13400.0,12.8453,12.8671,12.838,12.8453,13400.0
2011-11-25 10:00:00,17.63,17.73,17.61,17.67,39200.0,12.8307,12.9035,12.8162,12.8599,39200.0
2011-11-25 10:10:00,17.64,17.72,17.59,17.67,27400.0,12.838,12.8962,12.8016,12.8599,27400.0
2011-11-25 10:20:00,17.67,17.68,17.59,17.61,30000.0,12.8599,12.8671,12.8016,12.8162,30000.0
2011-11-25 10:30:00,17.61,17.72,17.6,17.68,14800.0,12.8162,12.8962,12.8089,12.8671,14800.0
2011-11-25 10:40:00,17.7,17.73,17.67,17.72,19200.0,12.8817,12.9035,12.8599,12.8962,19200.0
2011-11-25 10:50:00,17.72,17.75,17.68,17.69,13400.0,12.8962,12.9181,12.8671,12.8744,13400.0
2011-11-25 11:00:00,17.7,17.72,17.65,17.72,12400.0,12.8817,12.8962,12.8453,12.8962,12400.0
2011-11-25 11:10:00,17.73,17.74,17.7,17.73,9400.0,12.9035,12.9108,12.8817,12.9035,9400.0
2011-11-25 11:20:00,17.73,17.73,17.65,17.65,14800.0,12.9035,12.9035,12.8453,12.8453,14800.0
2011-11-25 11:30:00,17.66,17.7,17.61,17.64,19800.0,12.8526,12.8817,12.8162,12.838,19800.0
2011-11-25 11:40:00,17.64,17.65,17.54,17.57,29200.0,12.838,12.8453,12.7652,12.7871,29200.0
2011-11-25 11:50:00,17.58,17.58,17.5,17.5,27000.0,12.7944,12.7944,12.7361,12.7361,27000.0
2011-11-25 12:00:00,17.5,17.53,17.5,17.5,60200.0,12.7361,12.758,12.7361,12.7361,60200.0
2011-11-25 12:10:00,17.5,17.56,17.49,17.54,61400.0,12.7361,12.7798,12.7289,12.7652,61400.0
2011-11-25 12:20:00,17.55,17.58,17.5,17.58,76800.0,12.7725,12.7944,12.7361,12.7944,76800.0
2011-11-25 12:30:00,17.57,17.6,17.54,17.56,18400.0,12.7871,12.8089,12.7652,12.7798,18400.0
2011-11-25 12:40:00,17.56,17.56,17.5,17.53,26000.0,12.7798,12.7798,12.7361,12.758,26000.0
2011-11-25 12:50:00,17.53,17.56,17.5,17.5,103800.0,12.758,12.7798,12.7361,12.7361,103800.0
2011-11-28 09:30:00,17.92,18.31,17.92,18.14,129000.0,13.0418,13.3256,13.0418,13.2019,129000.0
2011-11-28 09:40:00,18.14,18.22,18.1,18.1,51600.0,13.2019,13.2601,13.1728,13.1728,51600.0
2011-11-28 09:50:00,18.11,18.13,18.1,18.11,24800.0,13.1801,13.1946,13.1728,13.1801,24800.0
2011-11-28 10:00:00,18.11,18.2,18.1,18.17,47800.0,13.1801,13.2456,13.1728,13.2237,47800.0
2011-11-28 10:10:00,18.18,18.29,18.18,18.27,40600.0,13.231,13.3111,13.231,13.2965,40600.0
2011-11-28 10:20:00,18.27,18.28,18.22,18.22,25200.0,13.2965,13.3038,13.2601,13.2601,25200.0
2011-11-28 10:30:00,18.22,18.27,18.16,18.17,29200.0,13.2601,13.2965,13.2165,13.2237,29200.0
2011-11-28 10:40:00,18.17,18.23,18.17,18.2,17400.0,13.2237,13.2674,13.2237,13.2456,17400.0
2011-11-28 10:50:00,18.21,18.24,18.17,18.2,19400.0,13.2529,13.2747,13.2237,13.2456,19400.0
2011-11-28 11:00:00,18.2,18.23,18.17,18.17,28200.0,13.2456,13.2674,13.2237,13.2237,28200.0
2011-11-28 11:10:00,18.17,18.17,18.11,18.11,40000.0,13.2237,13.2237,13.1801,13.1801,40000.0
2011-11-28 11:20:00,18.11,18.12,18.08,18.12,24400.0,13.1801,13.1874,13.1582,13.1874,24400.0
2011-11-28 11:30:00,18.13,18.15,18.06,18.09,46400.0,13.1946,13.2092,13.1437,13.1655,46400.0
2011-11-28 11:40:00,18.09,18.1,18.05,18.06,19000.0,13.1655,13.1728,13.1364,13.1437,19000.0
2011-11-28 11:50:00,18.05,18.06,18.01,18.02,15600.0,13.1364,13.1437,13.1073,13.1146,15600.0
2011-11-28 12:00:00,18.03,18.06,18.01,18.02,13800.0,13.1219,13.1437,13.1073,13.1146,13800.0
2011-11-28 12:10:00,18.03,18.05,18.02,18.03,12600.0,13.1219,13.1364,13.1146,13.1219,12600.0
2011-11-28 12:20:00,18.03,18.05,18.01,18.01,22400.0,13.1219,13.1364,13.1073,13.1073,22400.0
2011-11-28 12:30:00,18.0,18.01,17.98,18.0,27800.0,13.1,13.1073,13.0855,13.1,27800.0
2011-11-28 12:40:00,18.0,18.0,17.96,17.97,15800.0,13.1,13.1,13.0709,13.0782,15800.0
2011-11-28 12:50:00,17.96,17.98,17.94,17.94,14600.0,13.0709,13.0855,13.0564,13.0564,14600.0
2011-11-28 13:00:00,17.93,17.93,17.87,17.9,57800.0,13.0491,13.0491,13.0054,13.0272,57800.0
2011-11-28 13:10:00,17.89,17.93,17.89,17.91,45000.0,13.02,13.0491,13.02,13.0345,45000.0
2011-11-28 13:20:00,17.92,18.02,17.92,18.01,109800.0,13.0418,13.1146,13.0418,13.1073,109800.0
2011-11-28 13:30:00,18.02,18.1,18.02,18.06,104000.0,13.1146,13.1728,13.1146,13.1437,104000.0
2011-11-28 13:40:00,18.06,18.1,18.06,18.09,23000.0,13.1437,13.1728,13.1437,13.1655,23000.0
2011-11-28 13:50:00,18.09,18.1,18.07,18.1,95800.0,13.1655,13.1728,13.151,13.1728,95800.0
2011-11-28 14:00:00,18.1,18.13,18.09,18.11,48200.0,13.1728,13.1946,13.1655,13.1801,48200.0
2011-11-28 14:10:00,18.12,18.16,18.11,18.14,46600.0,13.1874,13.2165,13.1801,13.2019,46600.0
2011-11-28 14:20:00,18.14,18.16,18.08,18.09,31600.0,13.2019,13.2165,13.1582,13.1655,31600.0
2011-11-28 14:30:00,18.09,18.1,18.06,18.07,33400.0,13.1655,13.1728,13.1437,13.151,33400.0
2011-11-28 14:40:00,18.07,18.09,18.04,18.04,24400.0,13.151,13.1655,13.1291,13.1291,24400.0
2011-11-28 14:50:00,18.03,18.03,17.97,17.98,30000.0,13.1219,13.1219,13.0782,13.0855,30000.0
2011-11-28 15:00:00,17.98,18.03,17.95,17.96,52200.0,13.0855,13.1219,13.0636,13.0709,52200.0
2011-11-28 15:10:00,17.95,17.97,17.86,17.95,52800.0,13.0636,13.0782,12.9981,13.0636,52800.0
2011-11-28 15:20:00,17.95,17.97,17.9,17.9,55400.0,13.0636,13.0782,13.0272,13.0272,55400.0
2011-11-28 15:30:00,17.9,17.93,17.89,17.89,49000.0,13.0272,13.0491,13.02,13.02,49000.0
2011-11-28 15:40:00,17.89,17.91,17.85,17.86,81000.0,13.02,13.0345,12.9909,12.9981,81000.0
2011-11-28 15:50:00,17.86,17.99,17.86,17.99,107600.0,12.9981,13.0927,12.9981,13.0927,107600.0
2011-11-29 09:30:00,18.09,18.11,17.87,17.9,65600.0,13.1655,13.1801,13.0054,13.0272,65600.0
2011-11-29 09:40:00,17.91,17.94,17.88,17.92,49200.0,13.0345,13.0564,13.0127,13.0418,49200.0
2011-11-29 09:50:00,17.92,18.0,17.92,17.93,30800.0,13.0418,13.1,13.0418,13.0491,30800.0
2011-11-29 10:00:00,17.96,18.07,17.92,18.0,79800.0,13.0709,13.151,13.0418,13.1,79800.0
2011-11-29 10:10:00,18.02,18.13,18.02,18.1,30000.0,13.1146,13.1946,13.1146,13.1728,30000.0
2011-11-29 10:20:00,18.12,18.14,18.1,18.13,30800.0,13.1874,13.2019,13.1728,13.1946,30800.0
2011-11-29 10:30:00,18.11,18.14,18.06,18.08,11600.0,13.1801,13.2019,13.1437,13.1582,11600.0
2011-11-29 10:40:00,18.09,18.13,18.01,18.01,37000.0,13.1655,13.1946,13.1073,13.1073,37000.0
2011-11-29 10:50:00,18.02,18.04,17.99,18.04,26400.0,13.1146,13.1291,13.0927,13.1291,26400.0
2011-11-29 11:00:00,18.03,18.05,17.98,17.98,42000.0,13.1219,13.1364,13.0855,13.0855,42000.0
2011-11-29 11:10:00,17.99,18.05,17.98,18.02,29800.0,13.0927,13.1364,13.0855,13.1146,29800.0
2011-11-29 11:20:00,18.04,18.06,18.0,18.0,40200.0,13.1291,13.1437,13.1,13.1,40200.0
2011-11-29 11:30:00,18.0,18.09,18.0,18.08,16600.0,13.1,13.1655,13.1,13.1582,16600.0
2011-11-29 11:40:00,18.09,18.11,17.99,18.05,126000.0,13.1655,13.1801,13.0927,13.1364,126000.0
2011-11-29 11:50:00,18.05,18.07,18.02,18.07,109200.0,13.1364,13.151,13.1146,13.151,109200.0
2011-11-29 12:00:00,18.07,18.1,18.04,18.09,19000.0,13.151,13.1728,13.1291,13.1655,19000.0
2011-11-29 12:10:00,18.08,18.1,18.06,18.09,19400.0,13.1582,13.1728,13.1437,13.1655,19400.0
2011-11-29 12:20:00,18.07,18.09,18.04,18.09,19600.0,13.151,13.1655,13.1291,13.1655,19600.0
2011-11-29 12:30:00,18.07,18.08,18.05,18.06,25000.0,13.151,13.1582,13.1364,13.1437,25000.0
2011-11-29 12:40:00,18.05,18.08,18.03,18.08,47800.0,13.1364,13.1582,13.1219,13.1582,47800.0
2011-11-29 12:50:00,18.06,18.1,18.06,18.09,14000.0,13.1437,13.1728,13.1437,13.1655,14000.0
2011-11-29 13:00:00,18.08,18.08,18.04,18.05,39400.0,13.1582,13.1582,13.1291,13.1364,39400.0
2011-11-29 13:10:00,18.05,18.08,18.05,18.06,22200.0,13.1364,13.1582,13.1364,13.1437,22200.0
2011-11-29 13:20:00,18.06,18.09,18.05,18.05,18800.0,13.1437,13.1655,13.1364,13.1364,18800.0
2011-11-29 13:30:00,18.05,18.07,18.04,18.06,53400.0,13.1364,13.151,13.1291,13.1437,53400.0
2011-11-29 13:40:00,18.06,18.07,18.04,18.05,49400.0,13.1437,13.151,13.1291,13.1364,49400.0
2011-11-29 13:50:00,18.05,18.07,17.99,17.99,112000.0,13.1364,13.151,13.0927,13.0927,112000.0
2011-11-29 14:00:00,17.98,17.98,17.95,17.96,19000.0,13.0855,13.0855,13.0636,13.0709,19000.0
2011-11-29 14:10:00,17.96,18.0,17.94,18.0,19600.0,13.0709,13.1,13.0564,13.1,19600.0
2011-11-29 14:20:00,17.99,18.02,17.99,18.0,18800.0,13.0927,13.1146,13.0927,13.1,18800.0
2011-11-29 14:30:00,18.0,18.06,18.0,18.0,45400.0,13.1,13.1437,13.1,13.1,45400.0
2011-11-29 14:40:00,18.0,18.03,17.97,17.97,47400.0,13.1,13.1219,13.0782,13.0782,47400.0
2011-11-29 14:50:00,17.97,17.97,17.93,17.95,69400.0,13.0782,13.0782,13.0491,13.0636,69400.0
2011-11-29 15:00:00,17.95,17.98,17.95,17.97,25000.0,13.0636,13.0855,13.0636,13.0782,25000.0
2011-11-29 15:10:00,17.98,18.04,17.98,18.0,127000.0,13.0855,13.1291,13.0855,13.1,127000.0
2011-11-29 15:20:00,18.01,18.02,17.98,17.99,53400.0,13.1073,13.1146,13.0855,13.0927,53400.0
2011-11-29 15:30:00,18.0,18.09,18.0,18.05,88000.0,13.1,13.1655,13.1,13.1364,88000.0
2011-11-29 15:40:00,18.05,18.11,18.04,18.1,104200.0,13.1364,13.1801,13.1291,13.1728,104200.0
2011-11-29 15:50:00,18.09,18.14,18.03,18.08,316800.0,13.1655,13.2019,13.1219,13.1582,316800.0
2011-11-30 09:30:00,18.66,18.9,18.57,18.57,172600.0,13.5804,13.755,13.5149,13.5149,172600.0
2011-11-30 09:40:00,18.58,18.73,18.57,18.63,201400.0,13.5221,13.6313,13.5149,13.5585,201400.0
2011-11-30 09:50:00,18.63,18.75,18.62,18.71,298200.0,13.5585,13.6459,13.5512,13.6167,298200.0
2011-11-30 10:00:00,18.71,18.8,18.7,18.75,156400.0,13.6167,13.6822,13.6095,13.6459,156400.0
2011-11-30 10:10:00,18.76,18.83,18.75,18.83,89000.0,13.6531,13.7041,13.6459,13.7041,89000.0
2011-11-30 10:20:00,18.83,18.91,18.83,18.85,80000.0,13.7041,13.7623,13.7041,13.7186,80000.0
2011-11-30 10:30:00,18.85,18.89,18.83,18.88,59600.0,13.7186,13.7477,13.7041,13.7405,59600.0
2011-11-30 10:40:00,18.86,18.94,18.86,18.93,149800.0,13.7259,13.7841,13.7259,13.7769,149800.0
2011-11-30 10:50:00,18.94,18.96,18.9,18.93,59400.0,13.7841,13.7987,13.755,13.7769,59400.0
2011-11-30 11:00:00,18.92,18.95,18.9,18.94,52400.0,13.7696,13.7914,13.755,13.7841,52400.0
2011-11-30 11:10:00,18.94,18.99,18.93,18.94,147800.0,13.7841,13.8205,13.7769,13.7841,147800.0
2011-11-30 11:20:00,18.94,18.96,18.92,18.93,47800.0,13.7841,13.7987,13.7696,13.7769,47800.0
2011-11-30 11:30:00,18.93,19.0,18.93,19.0,35600.0,13.7769,13.8278,13.7769,13.8278,35600.0
2011-11-30 11:40:00,19.0,19.05,19.0,19.03,70400.0,13.8278,13.8642,13.8278,13.8496,70400.0
2011-11-30 11:50:00,19.03,19.06,19.02,19.02,79800.0,13.8496,13.8715,13.8424,13.8424,79800.0
2011-11-30 12:00:00,19.02,19.03,18.94,18.95,59400.0,13.8424,13.8496,13.7841,13.7914,59400.0
2011-11-30 12:10:00,18.96,18.97,18.95,18.96,62200.0,13.7987,13.806,13.7914,13.7987,62200.0
2011-11-30 12:20:00,18.95,18.98,18.93,18.93,35600.0,13.7914,13.8132,13.7769,13.7769,35600.0
2011-11-30 12:30:00,18.93,18.93,18.84,18.85,32000.0,13.7769,13.7769,13.7114,13.7186,32000.0
2011-11-30 12:40:00,18.85,18.86,18.85,18.86,28800.0,13.7186,13.7259,13.7186,13.7259,28800.0
2011-11-30 12:50:00,18.85,18.86,18.84,18.84,29400.0,13.7186,13.7259,13.7114,13.7114,29400.0
2011-11-30 13:00:00,18.83,18.85,18.81,18.82,39400.0,13.7041,13.7186,13.6895,13.6968,39400.0
2011-11-30 13:10:00,18.82,18.82,18.78,18.78,38600.0,13.6968,13.6968,13.6677,13.6677,38600.0
2011-11-30 13:20:00,18.78,18.81,18.78,18.8,34800.0,13.6677,13.6895,13.6677,13.6822,34800.0
2011-11-30 13:30:00,18.8,18.83,18.79,18.82,30200.0,13.6822,13.7041,13.675,13.6968,30200.0
2011-11-30 13:40:00,18.81,18.83,18.81,18.82,40000.0,13.6895,13.7041,13.6895,13.6968,40000.0
2011-11-30 13:50:00,18.82,18.82,18.78,18.81,40800.0,13.6968,13.6968,13.6677,13.6895,40800.0
2011-11-30 14:00:00,18.81,18.81,18.75,18.75,39200.0,13.6895,13.6895,13.6459,13.6459,39200.0
2011-11-30 14:10:00,18.75,18.78,18.73,18.75,146800.0,13.6459,13.6677,13.6313,13.6459,146800.0
2011-11-30 14:20:00,18.75,18.75,18.73,18.73,46600.0,13.6459,13.6459,13.6313,13.6313,46600.0
2011-11-30 14:30:00,18.73,18.73,18.7,18.7,44000.0,13.6313,13.6313,13.6095,13.6095,44000.0
2011-11-30 14:40:00,18.7,18.72,18.7,18.7,72800.0,13.6095,13.624,13.6095,13.6095,72800.0
2011-11-30 14:50:00,18.7,18.74,18.7,18.72,49400.0,13.6095,13.6386,13.6095,13.624,49400.0
2011-11-30 15:00:00,18.71,18.74,18.7,18.74,70000.0,13.6167,13.6386,13.6095,13.6386,70000.0
2011-11-30 15:10:00,18.74,18.79,18.72,18.73,43200.0,13.6386,13.675,13.624,13.6313,43200.0
2011-11-30 15:20:00,18.73,18.77,18.7,18.75,63400.0,13.6313,13.6604,13.6095,13.6459,63400.0
2011-11-30 15:30:00,18.75,18.75,18.7,18.7,69200.0,13.6459,13.6459,13.6095,13.6095,69200.0
2011-11-30 15:40:00,18.7,18.8,18.7,18.77,106800.0,13.6095,13.6822,13.6095,13.6604,106800.0
2011-11-30 15:50:00,18.78,18.9,18.78,18.88,354200.0,13.6677,13.755,13.6677,13.7405,354200.0
2011-12-01 09:30:00,18.8,18.87,18.67,18.86,38800.0,13.6822,13.7332,13.5876,13.7259,38800.0
2011-12-01 09:40:00,18.86,19.06,18.82,19.06,64800.0,13.7259,13.8715,13.6968,13.8715,64800.0
2011-12-01 09:50:00,19.06,19.2,19.05,19.15,132000.0,13.8715,13.9734,13.8642,13.937,132000.0
2011-12-01 10:00:00,19.17,19.17,19.03,19.04,214800.0,13.9515,13.9515,13.8496,13.8569,214800.0
2011-12-01 10:10:00,19.05,19.16,19.03,19.14,130000.0,13.8642,13.9442,13.8496,13.9297,130000.0
2011-12-01 10:20:00,19.15,19.15,19.09,19.1,66200.0,13.937,13.937,13.8933,13.9006,66200.0
2011-12-01 10:30:00,19.1,19.1,18.97,18.98,41000.0,13.9006,13.9006,13.806,13.8132,41000.0
2011-12-01 10:40:00,18.97,18.99,18.93,18.95,23000.0,13.806,13.8205,13.7769,13.7914,23000.0
2011-12-01 10:50:00,18.96,18.98,18.95,18.97,25600.0,13.7987,13.8132,13.7914,13.806,25600.0
2011-12-01 11:00:00,18.97,19.06,18.97,19.0,54400.0,13.806,13.8715,13.806,13.8278,54400.0
2011-12-01 11:10:00,19.0,19.0,18.91,18.94,42000.0,13.8278,13.8278,13.7623,13.7841,42000.0
2011-12-01 11:20:00,18.93,18.93,18.88,18.89,22000.0,13.7769,13.7769,13.7405,13.7477,22000.0
2011-12-01 11:30:00,18.89,18.91,18.83,18.86,39000.0,13.7477,13.7623,13.7041,13.7259,39000.0
2011-12-01 11:40:00,18.87,18.89,18.86,18.86,20400.0,13.7332,13.7477,13.7259,13.7259,20400.0
2011-12-01 11:50:00,18.87,19.0,18.87,19.0,79400.0,13.7332,13.8278,13.7332,13.8278,79400.0
2011-12-01 12:00:00,19.0,19.01,18.97,18.98,26000.0,13.8278,13.8351,13.806,13.8132,26000.0
2011-12-01 12:10:00,18.99,19.03,18.98,19.03,52200.0,13.8205,13.8496,13.8132,13.8496,52200.0
2011-12-01 12:20:00,19.03,19.06,19.02,19.05,35400.0,13.8496,13.8715,13.8424,13.8642,35400.0
2011-12-01 12:30:00,19.05,19.06,19.03,19.05,38400.0,13.8642,13.8715,13.8496,13.8642,38400.0
2011-12-01 12:40:00,19.05,19.07,19.05,19.07,43800.0,13.8642,13.8787,13.8642,13.8787,43800.0
2011-12-01 12:50:00,19.06,19.09,19.04,19.04,39000.0,13.8715,13.8933,13.8569,13.8569,39000.0
2011-12-01 13:00:00,19.04,19.04,19.02,19.02,22000.0,13.8569,13.8569,13.8424,13.8424,22000.0
2011-12-01 13:10:00,19.02,19.11,19.02,19.11,51000.0,13.8424,13.9079,13.8424,13.9079,51000.0
2011-12-01 13:20:00,19.11,19.17,19.1,19.16,40800.0,13.9079,13.9515,13.9006,13.9442,40800.0
2011-12-01 13:30:00,19.15,19.18,19.14,19.17,47600.0,13.937,13.9588,13.9297,13.9515,47600.0
2011-12-01 13:40:00,19.17,19.29,19.17,19.29,91400.0,13.9515,14.0389,13.9515,14.0389,91400.0
2011-12-01 13:50:00,19.28,19.33,19.26,19.33,140600.0,14.0316,14.068,14.017,14.068,140600.0
2011-12-01 14:00:00,19.32,19.33,19.27,19.32,78000.0,14.0607,14.068,14.0243,14.0607,78000.0
2011-12-01 14:10:00,19.32,19.39,19.32,19.36,325600.0,14.0607,14.1116,14.0607,14.0898,325600.0
2011-12-01 14:20:00,19.36,19.39,19.36,19.36,75200.0,14.0898,14.1116,14.0898,14.0898,75200.0
2011-12-01 14:30:00,19.36,19.36,19.31,19.35,96200.0,14.0898,14.0898,14.0534,14.0825,96200.0
2011-12-01 14:40:00,19.35,19.36,19.34,19.35,109600.0,14.0825,14.0898,14.0752,14.0825,109600.0
2011-12-01 14:50:00,19.35,19.37,19.34,19.36,114800.0,14.0825,14.0971,14.0752,14.0898,114800.0
2011-12-01 15:00:00,19.36,19.36,19.34,19.34,88200.0,14.0898,14.0898,14.0752,14.0752,88200.0
2011-12-01 15:10:00,19.34,19.36,19.31,19.32,107600.0,14.0752,14.0898,14.0534,14.0607,107600.0
2011-12-01 15:20:00,19.32,19.36,19.31,19.35,177000.0,14.0607,14.0898,14.0534,14.0825,177000.0
2011-12-01 15:30:00,19.36,19.36,19.33,19.35,149200.0,14.0898,14.0898,14.068,14.0825,149200.0
2011-12-01 15:40:00,19.35,19.36,19.29,19.31,244600.0,14.0825,14.0898,14.0389,14.0534,244600.0
2011-12-01 15:50:00,19.31,19.34,19.28,19.32,236800.0,14.0534,14.0752,14.0316,14.0607,236800.0
2011-12-02 09:30:00,19.45,19.55,19.44,19.5,106400.0,14.1553,14.2281,14.148,14.1917,106400.0
2011-12-02 09:40:00,19.5,19.53,19.43,19.43,36600.0,14.1917,14.2135,14.1407,14.1407,36600.0
2011-12-02 09:50:00,19.44,19.57,19.44,19.55,100600.0,14.148,14.2426,14.148,14.2281,100600.0
2011-12-02 10:00:00,19.56,19.64,19.55,19.62,90400.0,14.2354,14.2936,14.2281,14.279,90400.0
2011-12-02 10:10:00,19.63,19.77,19.62,19.75,103800.0,14.2863,14.3882,14.279,14.3736,103800.0
2011-12-02 10:20:00,19.75,19.83,19.74,19.83,187600.0,14.3736,14.4319,14.3664,14.4319,187600.0
2011-12-02 10:30:00,19.83,19.86,19.79,19.83,99200.0,14.4319,14.4537,14.4027,14.4319,99200.0
2011-12-02 10:40:00,19.84,19.87,19.81,19.87,205000.0,14.4391,14.461,14.4173,14.461,205000.0
2011-12-02 10:50:00,19.87,19.91,19.86,19.9,164200.0,14.461,14.4901,14.4537,14.4828,164200.0
2011-12-02 11:00:00,19.9,19.91,19.82,19.86,383600.0,14.4828,14.4901,14.4246,14.4537,383600.0
2011-12-02 11:10:00,19.85,19.85,19.66,19.71,132000.0,14.4464,14.4464,14.3081,14.3445,132000.0
2011-12-02 11:20:00,19.71,19.78,19.71,19.77,201400.0,14.3445,14.3955,14.3445,14.3882,201400.0
2011-12-02 11:30:00,19.77,19.84,19.76,19.83,348800.0,14.3882,14.4391,14.3809,14.4319,348800.0
2011-12-02 11:40:00,19.83,19.88,19.69,19.69,287000.0,14.4319,14.4682,14.33,14.33,287000.0
2011-12-02 11:50:00,19.68,19.73,19.66,19.7,45000.0,14.3227,14.3591,14.3081,14.3372,45000.0
2011-12-02 12:00:00,19.71,19.75,19.69,19.74,124800.0,14.3445,14.3736,14.33,14.3664,124800.0
2011-12-02 12:10:00,19.74,19.75,19.7,19.72,75200.0,14.3664,14.3736,14.3372,14.3518,75200.0
2011-12-02 12:20:00,19.72,19.79,19.72,19.76,131600.0,14.3518,14.4027,14.3518,14.3809,131600.0
2011-12-02 12:30:00,19.76,19.81,19.75,19.8,122200.0,14.3809,14.4173,14.3736,14.41,122200.0
2011-12-02 12:40:00,19.8,19.86,19.78,19.83,220000.0,14.41,14.4537,14.3955,14.4319,220000.0
2011-12-02 12:50:00,19.82,19.86,19.8,19.83,94600.0,14.4246,14.4537,14.41,14.4319,94600.0
2011-12-02 13:00:00,19.83,19.87,19.82,19.84,109000.0,14.4319,14.461,14.4246,14.4391,109000.0
2011-12-02 13:10:00,19.84,19.85,19.75,19.81,108600.0,14.4391,14.4464,14.3736,14.4173,108600.0
2011-12-02 13:20:00,19.82,19.84,19.79,19.8,78400.0,14.4246,14.4391,14.4027,14.41,78400.0
2011-12-02 13:30:00,19.78,19.81,19.75,19.75,60600.0,14.3955,14.4173,14.3736,14.3736,60600.0
2011-12-02 13:40:00,19.75,19.84,19.75,19.82,57200.0,14.3736,14.4391,14.3736,14.4246,57200.0
2011-12-02 13:50:00,19.81,19.84,19.79,19.83,76000.0,14.4173,14.4391,14.4027,14.4319,76000.0
2011-12-02 14:00:00,19.84,19.84,19.76,19.81,127000.0,14.4391,14.4391,14.3809,14.4173,127000.0
2011-12-02 14:10:00,19.81,19.82,19.79,19.81,61000.0,14.4173,14.4246,14.4027,14.4173,61000.0
2011-12-02 14:20:00,19.81,19.85,19.79,19.82,67800.0,14.4173,14.4464,14.4027,14.4246,67800.0
2011-12-02 14:30:00,19.82,19.85,19.82,19.83,103800.0,14.4246,14.4464,14.4246,14.4319,103800.0
2011-12-02 14:40:00,19.84,19.85,19.81,19.83,44000.0,14.4391,14.4464,14.4173,14.4319,44000.0
2011-12-02 14:50:00,19.82,19.86,19.78,19.8,66200.0,14.4246,14.4537,14.3955,14.41,66200.0
2011-12-02 15:00:00,19.8,19.8,19.67,19.68,117800.0,14.41,14.41,14.3154,14.3227,117800.0
2011-12-02 15:10:00,19.68,19.71,19.65,19.65,94800.0,14.3227,14.3445,14.3009,14.3009,94800.0
2011-12-02 15:20:00,19.66,19.66,19.59,19.61,77200.0,14.3081,14.3081,14.2572,14.2717,77200.0
2011-12-02 15:30:00,19.61,19.61,19.55,19.57,130800.0,14.2717,14.2717,14.2281,14.2426,130800.0
2011-12-02 15:40:00,19.57,19.58,19.53,19.54,152200.0,14.2426,14.2499,14.2135,14.2208,152200.0
2011-12-02 15:50:00,19.54,19.6,19.54,19.58,144400.0,14.2208,14.2645,14.2208,14.2499,144400.0
2011-12-05 09:30:00,19.81,19.81,19.62,19.63,70600.0,14.4173,14.4173,14.279,14.2863,70600.0
2011-12-05 09:40:00,19.63,19.7,19.57,19.68,85200.0,14.2863,14.3372,14.2426,14.3227,85200.0
2011-12-05 09:50:00,19.69,19.74,19.67,19.73,91600.0,14.33,14.3664,14.3154,14.3591,91600.0
2011-12-05 10:00:00,19.73,19.83,19.71,19.82,103000.0,14.3591,14.4319,14.3445,14.4246,103000.0
2011-12-05 10:10:00,19.82,19.9,19.81,19.84,76200.0,14.4246,14.4828,14.4173,14.4391,76200.0
2011-12-05 10:20:00,19.83,19.91,19.83,19.9,84600.0,14.4319,14.4901,14.4319,14.4828,84600.0
2011-12-05 10:30:00,19.9,19.99,19.9,19.93,67600.0,14.4828,14.5483,14.4828,14.5046,67600.0
2011-12-05 10:40:00,19.93,19.99,19.93,19.97,41400.0,14.5046,14.5483,14.5046,14.5337,41400.0
2011-12-05 10:50:00,19.97,19.97,19.86,19.88,126600.0,14.5337,14.5337,14.4537,14.4682,126600.0
2011-12-05 11:00:00,19.88,19.93,19.86,19.92,33200.0,14.4682,14.5046,14.4537,14.4974,33200.0
2011-12-05 11:10:00,19.93,19.95,19.91,19.93,34200.0,14.5046,14.5192,14.4901,14.5046,34200.0
2011-12-05 11:20:00,19.93,19.93,19.9,19.91,164000.0,14.5046,14.5046,14.4828,14.4901,164000.0
2011-12-05 11:30:00,19.92,19.92,19.86,19.88,33000.0,14.4974,14.4974,14.4537,14.4682,33000.0
2011-12-05 11:40:00,19.87,19.87,19.84,19.85,13200.0,14.461,14.461,14.4391,14.4464,13200.0
2011-12-05 11:50:00,19.85,19.86,19.82,19.84,33800.0,14.4464,14.4537,14.4246,14.4391,33800.0
2011-12-05 12:00:00,19.85,19.86,19.82,19.83,31800.0,14.4464,14.4537,14.4246,14.4319,31800.0
2011-12-05 12:10:00,19.83,19.89,19.82,19.89,63800.0,14.4319,14.4755,14.4246,14.4755,63800.0
2011-12-05 12:20:00,19.89,19.91,19.83,19.84,42200.0,14.4755,14.4901,14.4319,14.4391,42200.0
2011-12-05 12:30:00,19.84,19.88,19.84,19.88,63800.0,14.4391,14.4682,14.4391,14.4682,63800.0
2011-12-05 12:40:00,19.88,19.89,19.86,19.86,32200.0,14.4682,14.4755,14.4537,14.4537,32200.0
2011-12-05 12:50:00,19.86,19.88,19.86,19.88,38200.0,14.4537,14.4682,14.4537,14.4682,38200.0
2011-12-05 13:00:00,19.88,19.9,19.86,19.87,33800.0,14.4682,14.4828,14.4537,14.461,33800.0
2011-12-05 13:10:00,19.87,19.87,19.83,19.84,20800.0,14.461,14.461,14.4319,14.4391,20800.0
2011-12-05 13:20:00,19.83,19.83,19.78,19.79,23800.0,14.4319,14.4319,14.3955,14.4027,23800.0
2011-12-05 13:30:00,19.79,19.85,19.79,19.84,40600.0,14.4027,14.4464,14.4027,14.4391,40600.0
2011-12-05 13:40:00,19.83,19.83,19.71,19.71,52600.0,14.4319,14.4319,14.3445,14.3445,52600.0
2011-12-05 13:50:00,19.71,19.8,19.71,19.78,54400.0,14.3445,14.41,14.3445,14.3955,54400.0
2011-12-05 14:00:00,19.78,19.78,19.63,19.67,89000.0,14.3955,14.3955,14.2863,14.3154,89000.0
2011-12-05 14:10:00,19.67,19.71,19.61,19.68,39000.0,14.3154,14.3445,14.2717,14.3227,39000.0
2011-12-05 14:20:00,19.68,19.73,19.68,19.73,51400.0,14.3227,14.3591,14.3227,14.3591,51400.0
2011-12-05 14:30:00,19.73,19.75,19.7,19.71,37200.0,14.3591,14.3736,14.3372,14.3445,37200.0
2011-12-05 14:40:00,19.71,19.74,19.71,19.73,27400.0,14.3445,14.3664,14.3445,14.3591,27400.0
2011-12-05 14:50:00,19.73,19.8,19.72,19.79,62000.0,14.3591,14.41,14.3518,14.4027,62000.0
2011-12-05 15:00:00,19.77,19.8,19.62,19.66,109200.0,14.3882,14.41,14.279,14.3081,109200.0
2011-12-05 15:10:00,19.66,19.68,19.6,19.65,51000.0,14.3081,14.3227,14.2645,14.3009,51000.0
2011-12-05 15:20:00,19.65,19.65,19.57,19.59,97400.0,14.3009,14.3009,14.2426,14.2572,97400.0
2011-12-05 15:30:00,19.58,19.65,19.57,19.62,94000.0,14.2499,14.3009,14.2426,14.279,94000.0
2011-12-05 15:40:00,19.61,19.68,19.59,19.67,69800.0,14.2717,14.3227,14.2572,14.3154,69800.0
2011-12-05 15:50:00,19.66,19.71,19.63,19.7,113800.0,14.3081,14.3445,14.2863,14.3372,113800.0
2011-12-06 09:30:00,19.68,19.7,19.59,19.7,11800.0,14.3227,14.3372,14.2572,14.3372,11800.0
2011-12-06 09:40:00,19.7,19.7,19.6,19.61,28200.0,14.3372,14.3372,14.2645,14.2717,28200.0
2011-12-06 09:50:00,19.6,19.66,19.58,19.58,35000.0,14.2645,14.3081,14.2499,14.2499,35000.0
2011-12-06 10:00:00,19.6,19.65,19.59,19.6,179200.0,14.2645,14.3009,14.2572,14.2645,179200.0
2011-12-06 10:10:00,19.61,19.61,19.51,19.58,78800.0,14.2717,14.2717,14.199,14.2499,78800.0
2011-12-06 10:20:00,19.58,19.58,19.52,19.54,122800.0,14.2499,14.2499,14.2062,14.2208,122800.0
2011-12-06 10:30:00,19.55,19.56,19.48,19.49,59000.0,14.2281,14.2354,14.1771,14.1844,59000.0
2011-12-06 10:40:00,19.49,19.5,19.46,19.48,24400.0,14.1844,14.1917,14.1626,14.1771,24400.0
2011-12-06 10:50:00,19.5,19.5,19.42,19.45,96000.0,14.1917,14.1917,14.1335,14.1553,96000.0
2011-12-06 11:00:00,19.46,19.51,19.46,19.48,39800.0,14.1626,14.199,14.1626,14.1771,39800.0
2011-12-06 11:10:00,19.49,19.52,19.48,19.5,104600.0,14.1844,14.2062,14.1771,14.1917,104600.0
2011-12-06 11:20:00,19.5,19.53,19.44,19.44,78800.0,14.1917,14.2135,14.148,14.148,78800.0
2011-12-06 11:30:00,19.43,19.45,19.39,19.43,48600.0,14.1407,14.1553,14.1116,14.1407,48600.0
2011-12-06 11:40:00,19.45,19.45,19.41,19.43,52400.0,14.1553,14.1553,14.1262,14.1407,52400.0
2011-12-06 11:50:00,19.43,19.46,19.41,19.43,153400.0,14.1407,14.1626,14.1262,14.1407,153400.0
2011-12-06 12:00:00,19.43,19.45,19.41,19.42,39000.0,14.1407,14.1553,14.1262,14.1335,39000.0
2011-12-06 12:10:00,19.43,19.45,19.43,19.43,17600.0,14.1407,14.1553,14.1407,14.1407,17600.0
2011-12-06 12:20:00,19.43,19.44,19.41,19.43,50400.0,14.1407,14.148,14.1262,14.1407,50400.0
2011-12-06 12:30:00,19.43,19.45,19.42,19.45,37800.0,14.1407,14.1553,14.1335,14.1553,37800.0
2011-12-06 12:40:00,19.44,19.48,19.43,19.46,31000.0,14.148,14.1771,14.1407,14.1626,31000.0
2011-12-06 12:50:00,19.46,19.51,19.43,19.5,93600.0,14.1626,14.199,14.1407,14.1917,93600.0
2011-12-06 13:00:00,19.5,19.52,19.49,19.5,34200.0,14.1917,14.2062,14.1844,14.1917,34200.0
2011-12-06 13:10:00,19.5,19.53,19.49,19.52,56000.0,14.1917,14.2135,14.1844,14.2062,56000.0
2011-12-06 13:20:00,19.53,19.54,19.5,19.53,362600.0,14.2135,14.2208,14.1917,14.2135,362600.0
2011-12-06 13:30:00,19.53,19.53,19.5,19.53,25600.0,14.2135,14.2135,14.1917,14.2135,25600.0
2011-12-06 13:40:00,19.53,19.53,19.49,19.5,48400.0,14.2135,14.2135,14.1844,14.1917,48400.0
2011-12-06 13:50:00,19.5,19.53,19.49,19.49,39200.0,14.1917,14.2135,14.1844,14.1844,39200.0
2011-12-06 14:00:00,19.49,19.52,19.48,19.48,190400.0,14.1844,14.2062,14.1771,14.1771,190400.0
2011-12-06 14:10:00,19.48,19.5,19.45,19.48,35000.0,14.1771,14.1917,14.1553,14.1771,35000.0
2011-12-06 14:20:00,19.47,19.48,19.43,19.43,35200.0,14.1699,14.1771,14.1407,14.1407,35200.0
2011-12-06 14:30:00,19.43,19.49,19.43,19.48,31800.0,14.1407,14.1844,14.1407,14.1771,31800.0
2011-12-06 14:40:00,19.49,19.52,19.48,19.5,55400.0,14.1844,14.2062,14.1771,14.1917,55400.0
2011-12-06 14:50:00,19.5,19.53,19.49,19.51,87200.0,14.1917,14.2135,14.1844,14.199,87200.0
2011-12-06 15:00:00,19.52,19.53,19.48,19.49,37200.0,14.2062,14.2135,14.1771,14.1844,37200.0
2011-12-06 15:10:00,19.49,19.53,19.47,19.5,95200.0,14.1844,14.2135,14.1699,14.1917,95200.0
2011-12-06 15:20:00,19.52,19.53,19.47,19.48,236800.0,14.2062,14.2135,14.1699,14.1771,236800.0
2011-12-06 15:30:00,19.48,19.54,19.48,19.52,192600.0,14.1771,14.2208,14.1771,14.2062,192600.0
2011-12-06 15:40:00,19.52,19.54,19.46,19.47,135800.0,14.2062,14.2208,14.1626,14.1699,135800.0
2011-12-06 15:50:00,19.47,19.48,19.41,19.43,186000.0,14.1699,14.1771,14.1262,14.1407,186000.0
2011-12-07 09:30:00,19.3,19.54,19.23,19.53,94000.0,14.0461,14.2208,13.9952,14.2135,94000.0
2011-12-07 09:40:00,19.52,19.53,19.35,19.45,102000.0,14.2062,14.2135,14.0825,14.1553,102000.0
2011-12-07 09:50:00,19.45,19.46,19.39,19.44,41000.0,14.1553,14.1626,14.1116,14.148,41000.0
2011-12-07 10:00:00,19.44,19.44,19.33,19.34,236800.0,14.148,14.148,14.068,14.0752,236800.0
2011-12-07 10:10:00,19.36,19.4,19.29,19.29,35400.0,14.0898,14.1189,14.0389,14.0389,35400.0
2011-12-07 10:20:00,19.3,19.31,19.23,19.25,44200.0,14.0461,14.0534,13.9952,14.0097,44200.0
2011-12-07 10:30:00,19.23,19.29,19.21,19.28,43400.0,13.9952,14.0389,13.9806,14.0316,43400.0
2011-12-07 10:40:00,19.27,19.41,19.24,19.4,54400.0,14.0243,14.1262,14.0025,14.1189,54400.0
2011-12-07 10:50:00,19.41,19.43,19.37,19.4,31200.0,14.1262,14.1407,14.0971,14.1189,31200.0
2011-12-07 11:00:00,19.4,19.42,19.38,19.4,32000.0,14.1189,14.1335,14.1044,14.1189,32000.0
2011-12-07 11:10:00,19.4,19.41,19.38,19.39,72200.0,14.1189,14.1262,14.1044,14.1116,72200.0
2011-12-07 11:20:00,19.39,19.45,19.36,19.44,83400.0,14.1116,14.1553,14.0898,14.148,83400.0
2011-12-07 11:30:00,19.44,19.56,19.44,19.51,155400.0,14.148,14.2354,14.148,14.199,155400.0
2011-12-07 11:40:00,19.51,19.53,19.49,19.5,200200.0,14.199,14.2135,14.1844,14.1917,200200.0
2011-12-07 11:50:00,19.51,19.52,19.47,19.49,226800.0,14.199,14.2062,14.1699,14.1844,226800.0
2011-12-07 12:00:00,19.5,19.53,19.48,19.48,38000.0,14.1917,14.2135,14.1771,14.1771,38000.0
2011-12-07 12:10:00,19.49,19.51,19.46,19.5,228200.0,14.1844,14.199,14.1626,14.1917,228200.0
2011-12-07 12:20:00,19.5,19.56,19.5,19.54,66800.0,14.1917,14.2354,14.1917,14.2208,66800.0
2011-12-07 12:30:00,19.54,19.54,19.49,19.49,96600.0,14.2208,14.2208,14.1844,14.1844,96600.0
2011-12-07 12:40:00,19.49,19.55,19.48,19.5,21400.0,14.1844,14.2281,14.1771,14.1917,21400.0
2011-12-07 12:50:00,19.49,19.53,19.48,19.49,25200.0,14.1844,14.2135,14.1771,14.1844,25200.0
2011-12-07 13:00:00,19.49,19.5,19.47,19.47,28200.0,14.1844,14.1917,14.1699,14.1699,28200.0
2011-12-07 13:10:00,19.47,19.49,19.45,19.49,28600.0,14.1699,14.1844,14.1553,14.1844,28600.0
2011-12-07 13:20:00,19.49,19.5,19.48,19.49,27000.0,14.1844,14.1917,14.1771,14.1844,27000.0
2011-12-07 13:30:00,19.49,19.49,19.43,19.43,32800.0,14.1844,14.1844,14.1407,14.1407,32800.0
2011-12-07 13:40:00,19.43,19.43,19.37,19.4,39800.0,14.1407,14.1407,14.0971,14.1189,39800.0
2011-12-07 13:50:00,19.4,19.41,19.37,19.41,28800.0,14.1189,14.1262,14.0971,14.1262,28800.0
2011-12-07 14:00:00,19.4,19.41,19.36,19.39,49400.0,14.1189,14.1262,14.0898,14.1116,49400.0
2011-12-07 14:10:00,19.39,19.4,19.36,19.38,88400.0,14.1116,14.1189,14.0898,14.1044,88400.0
2011-12-07 14:20:00,19.37,19.4,19.36,19.39,32000.0,14.0971,14.1189,14.0898,14.1116,32000.0
2011-12-07 14:30:00,19.39,19.43,19.36,19.42,57600.0,14.1116,14.1407,14.0898,14.1335,57600.0
2011-12-07 14:40:00,19.42,19.45,19.38,19.38,63400.0,14.1335,14.1553,14.1044,14.1044,63400.0
2011-12-07 14:50:00,19.38,19.41,19.35,19.38,49200.0,14.1044,14.1262,14.0825,14.1044,49200.0
2011-12-07 15:00:00,19.4,19.43,19.39,19.4,34600.0,14.1189,14.1407,14.1116,14.1189,34600.0
2011-12-07 15:10:00,19.4,19.48,19.37,19.44,116600.0,14.1189,14.1771,14.0971,14.148,116600.0
2011-12-07 15:20:00,19.44,19.47,19.42,19.43,85600.0,14.148,14.1699,14.1335,14.1407,85600.0
2011-12-07 15:30:00,19.43,19.48,19.4,19.48,187600.0,14.1407,14.1771,14.1189,14.1771,187600.0
2011-12-07 15:40:00,19.48,19.5,19.43,19.45,259600.0,14.1771,14.1917,14.1407,14.1553,259600.0
2011-12-07 15:50:00,19.45,19.5,19.44,19.5,348200.0,14.1553,14.1917,14.148,14.1917,348200.0
2011-12-08 09:30:00,19.33,19.54,19.3,19.48,72400.0,14.068,14.2208,14.0461,14.1771,72400.0
2011-12-08 09:40:00,19.48,19.52,19.36,19.41,107000.0,14.1771,14.2062,14.0898,14.1262,107000.0
2011-12-08 09:50:00,19.41,19.5,19.35,19.35,32600.0,14.1262,14.1917,14.0825,14.0825,32600.0
2011-12-08 10:00:00,19.34,19.42,19.22,19.24,103600.0,14.0752,14.1335,13.9879,14.0025,103600.0
2011-12-08 10:10:00,19.25,19.34,19.22,19.22,43400.0,14.0097,14.0752,13.9879,13.9879,43400.0
2011-12-08 10:20:00,19.22,19.25,19.16,19.24,29600.0,13.9879,14.0097,13.9442,14.0025,29600.0
2011-12-08 10:30:00,19.24,19.35,19.24,19.31,53000.0,14.0025,14.0825,14.0025,14.0534,53000.0
2011-12-08 10:40:00,19.3,19.46,19.3,19.4,63200.0,14.0461,14.1626,14.0461,14.1189,63200.0
2011-12-08 10:50:00,19.41,19.43,19.3,19.3,17400.0,14.1262,14.1407,14.0461,14.0461,17400.0
2011-12-08 11:00:00,19.29,19.3,19.22,19.23,28800.0,14.0389,14.0461,13.9879,13.9952,28800.0
2011-12-08 11:10:00,19.22,19.23,19.15,19.2,54000.0,13.9879,13.9952,13.937,13.9734,54000.0
2011-12-08 11:20:00,19.21,19.28,19.2,19.24,10600.0,13.9806,14.0316,13.9734,14.0025,10600.0
2011-12-08 11:30:00,19.25,19.26,19.17,19.19,16200.0,14.0097,14.017,13.9515,13.9661,16200.0
2011-12-08 11:40:00,19.18,19.25,19.15,19.24,21000.0,13.9588,14.0097,13.937,14.0025,21000.0
2011-12-08 11:50:00,19.24,19.28,19.23,19.27,73600.0,14.0025,14.0316,13.9952,14.0243,73600.0
2011-12-08 12:00:00,19.27,19.28,19.25,19.27,230400.0,14.0243,14.0316,14.0097,14.0243,230400.0
2011-12-08 12:10:00,19.28,19.29,19.25,19.25,17800.0,14.0316,14.0389,14.0097,14.0097,17800.0
2011-12-08 12:20:00,19.25,19.25,19.21,19.23,42800.0,14.0097,14.0097,13.9806,13.9952,42800.0
2011-12-08 12:30:00,19.23,19.23,19.13,19.13,33800.0,13.9952,13.9952,13.9224,13.9224,33800.0
2011-12-08 12:40:00,19.14,19.17,19.13,19.15,24400.0,13.9297,13.9515,13.9224,13.937,24400.0
2011-12-08 12:50:00,19.15,19.18,19.09,19.1,46000.0,13.937,13.9588,13.8933,13.9006,46000.0
2011-12-08 13:00:00,19.1,19.1,18.96,19.01,55600.0,13.9006,13.9006,13.7987,13.8351,55600.0
2011-12-08 13:10:00,19.02,19.07,18.96,19.05,39800.0,13.8424,13.8787,13.7987,13.8642,39800.0
2011-12-08 13:20:00,19.05,19.06,19.02,19.03,23600.0,13.8642,13.8715,13.8424,13.8496,23600.0
2011-12-08 13:30:00,19.03,19.06,19.0,19.06,26200.0,13.8496,13.8715,13.8278,13.8715,26200.0
2011-12-08 13:40:00,19.07,19.11,19.06,19.1,72400.0,13.8787,13.9079,13.8715,13.9006,72400.0
2011-12-08 13:50:00,19.1,19.11,19.08,19.11,31800.0,13.9006,13.9079,13.886,13.9079,31800.0
2011-12-08 14:00:00,19.11,19.16,19.1,19.15,27600.0,13.9079,13.9442,13.9006,13.937,27600.0
2011-12-08 14:10:00,19.15,19.21,19.13,19.2,135600.0,13.937,13.9806,13.9224,13.9734,135600.0
2011-12-08 14:20:00,19.2,19.21,19.16,19.17,33000.0,13.9734,13.9806,13.9442,13.9515,33000.0
2011-12-08 14:30:00,19.17,19.22,19.14,19.16,64600.0,13.9515,13.9879,13.9297,13.9442,64600.0
2011-12-08 14:40:00,19.16,19.17,19.1,19.16,34200.0,13.9442,13.9515,13.9006,13.9442,34200.0
2011-12-08 14:50:00,19.16,19.18,19.1,19.11,35800.0,13.9442,13.9588,13.9006,13.9079,35800.0
2011-12-08 15:00:00,19.11,19.15,19.11,19.15,63800.0,13.9079,13.937,13.9079,13.937,63800.0
2011-12-08 15:10:00,19.15,19.24,19.14,19.21,65200.0,13.937,14.0025,13.9297,13.9806,65200.0
2011-12-08 15:20:00,19.22,19.28,19.2,19.26,103400.0,13.9879,14.0316,13.9734,14.017,103400.0
2011-12-08 15:30:00,19.26,19.34,19.21,19.23,123000.0,14.017,14.0752,13.9806,13.9952,123000.0
2011-12-08 15:40:00,19.23,19.24,19.1,19.15,180200.0,13.9952,14.0025,13.9006,13.937,180200.0
2011-12-08 15:50:00,19.15,19.15,19.06,19.1,200600.0,13.937,13.937,13.8715,13.9006,200600.0
2011-12-09 09:30:00,19.1,19.24,19.07,19.22,48800.0,13.9006,14.0025,13.8787,13.9879,48800.0
2011-12-09 09:40:00,19.22,19.22,19.02,19.16,65400.0,13.9879,13.9879,13.8424,13.9442,65400.0
2011-12-09 09:50:00,19.18,19.36,19.18,19.3,48000.0,13.9588,14.0898,13.9588,14.0461,48000.0
2011-12-09 10:00:00,19.3,19.41,19.29,19.36,66400.0,14.0461,14.1262,14.0389,14.0898,66400.0
2011-12-09 10:10:00,19.38,19.43,19.33,19.34,93200.0,14.1044,14.1407,14.068,14.0752,93200.0
2011-12-09 10:20:00,19.33,19.37,19.3,19.34,51800.0,14.068,14.0971,14.0461,14.0752,51800.0
2011-12-09 10:30:00,19.35,19.4,19.32,19.35,81000.0,14.0825,14.1189,14.0607,14.0825,81000.0
2011-12-09 10:40:00,19.35,19.4,19.33,19.36,54400.0,14.0825,14.1189,14.068,14.0898,54400.0
2011-12-09 10:50:00,19.37,19.44,19.33,19.43,67600.0,14.0971,14.148,14.068,14.1407,67600.0
2011-12-09 11:00:00,19.44,19.52,19.43,19.5,70600.0,14.148,14.2062,14.1407,14.1917,70600.0
2011-12-09 11:10:00,19.51,19.58,19.51,19.55,42600.0,14.199,14.2499,14.199,14.2281,42600.0
2011-12-09 11:20:00,19.55,19.6,19.54,19.6,30800.0,14.2281,14.2645,14.2208,14.2645,30800.0
2011-12-09 11:30:00,19.59,19.66,19.59,19.65,52000.0,14.2572,14.3081,14.2572,14.3009,52000.0
2011-12-09 11:40:00,19.64,19.65,19.57,19.58,47000.0,14.2936,14.3009,14.2426,14.2499,47000.0
2011-12-09 11:50:00,19.59,19.6,19.57,19.58,46800.0,14.2572,14.2645,14.2426,14.2499,46800.0
2011-12-09 12:00:00,19.57,19.59,19.55,19.58,38200.0,14.2426,14.2572,14.2281,14.2499,38200.0
2011-12-09 12:10:00,19.58,19.62,19.58,19.62,25600.0,14.2499,14.279,14.2499,14.279,25600.0
2011-12-09 12:20:00,19.61,19.63,19.59,19.6,22400.0,14.2717,14.2863,14.2572,14.2645,22400.0
2011-12-09 12:30:00,19.6,19.62,19.59,19.6,35800.0,14.2645,14.279,14.2572,14.2645,35800.0
2011-12-09 12:40:00,19.61,19.65,19.6,19.63,65600.0,14.2717,14.3009,14.2645,14.2863,65600.0
2011-12-09 12:50:00,19.64,19.65,19.62,19.63,55200.0,14.2936,14.3009,14.279,14.2863,55200.0
2011-12-09 13:00:00,19.63,19.64,19.59,19.6,32600.0,14.2863,14.2936,14.2572,14.2645,32600.0
2011-12-09 13:10:00,19.6,19.64,19.59,19.61,45000.0,14.2645,14.2936,14.2572,14.2717,45000.0
2011-12-09 13:20:00,19.63,19.67,19.63,19.67,31400.0,14.2863,14.3154,14.2863,14.3154,31400.0
2011-12-09 13:30:00,19.67,19.68,19.65,19.67,29800.0,14.3154,14.3227,14.3009,14.3154,29800.0
2011-12-09 13:40:00,19.66,19.68,19.65,19.65,39800.0,14.3081,14.3227,14.3009,14.3009,39800.0
2011-12-09 13:50:00,19.65,19.65,19.6,19.6,442200.0,14.3009,14.3009,14.2645,14.2645,442200.0
2011-12-09 14:00:00,19.61,19.66,19.61,19.66,37000.0,14.2717,14.3081,14.2717,14.3081,37000.0
2011-12-09 14:10:00,19.65,19.66,19.63,19.63,48000.0,14.3009,14.3081,14.2863,14.2863,48000.0
2011-12-09 14:20:00,19.63,19.65,19.59,19.65,70200.0,14.2863,14.3009,14.2572,14.3009,70200.0
2011-12-09 14:30:00,19.65,19.68,19.65,19.68,78600.0,14.3009,14.3227,14.3009,14.3227,78600.0
2011-12-09 14:40:00,19.68,19.77,19.68,19.77,68800.0,14.3227,14.3882,14.3227,14.3882,68800.0
2011-12-09 14:50:00,19.75,19.76,19.74,19.74,51400.0,14.3736,14.3809,14.3664,14.3664,51400.0
2011-12-09 15:00:00,19.74,19.75,19.71,19.72,60800.0,14.3664,14.3736,14.3445,14.3518,60800.0
2011-12-09 15:10:00,19.72,19.75,19.7,19.71,64600.0,14.3518,14.3736,14.3372,14.3445,64600.0
2011-12-09 15:20:00,19.7,19.77,19.7,19.77,57200.0,14.3372,14.3882,14.3372,14.3882,57200.0
2011-12-09 15:30:00,19.76,19.78,19.74,19.75,62200.0,14.3809,14.3955,14.3664,14.3736,62200.0
2011-12-09 15:40:00,19.75,19.79,19.71,19.72,85800.0,14.3736,14.4027,14.3445,14.3518,85800.0
2011-12-09 15:50:00,19.71,19.75,19.68,19.73,143000.0,14.3445,14.3736,14.3227,14.3591,143000.0
2011-12-12 09:30:00,19.48,19.53,19.37,19.43,40400.0,14.1771,14.2135,14.0971,14.1407,40400.0
2011-12-12 09:40:00,19.43,19.46,19.37,19.46,40600.0,14.1407,14.1626,14.0971,14.1626,40600.0
2011-12-12 09:50:00,19.47,19.47,19.33,19.36,44000.0,14.1699,14.1699,14.068,14.0898,44000.0
2011-12-12 10:00:00,19.36,19.37,19.29,19.3,44800.0,14.0898,14.0971,14.0389,14.0461,44800.0
2011-12-12 10:10:00,19.3,19.31,19.25,19.27,33400.0,14.0461,14.0534,14.0097,14.0243,33400.0
2011-12-12 10:20:00,19.24,19.27,19.2,19.2,22000.0,14.0025,14.0243,13.9734,13.9734,22000.0
2011-12-12 10:30:00,19.2,19.26,19.17,19.22,52000.0,13.9734,14.017,13.9515,13.9879,52000.0
2011-12-12 10:40:00,19.2,19.31,19.18,19.3,31000.0,13.9734,14.0534,13.9588,14.0461,31000.0
2011-12-12 10:50:00,19.3,19.36,19.3,19.35,30000.0,14.0461,14.0898,14.0461,14.0825,30000.0
2011-12-12 11:00:00,19.36,19.36,19.33,19.33,12800.0,14.0898,14.0898,14.068,14.068,12800.0
2011-12-12 11:10:00,19.31,19.33,19.25,19.27,25800.0,14.0534,14.068,14.0097,14.0243,25800.0
2011-12-12 11:20:00,19.28,19.37,19.28,19.33,20800.0,14.0316,14.0971,14.0316,14.068,20800.0
2011-12-12 11:30:00,19.33,19.36,19.32,19.34,15200.0,14.068,14.0898,14.0607,14.0752,15200.0
2011-12-12 11:40:00,19.34,19.34,19.26,19.27,32400.0,14.0752,14.0752,14.017,14.0243,32400.0
2011-12-12 11:50:00,19.27,19.29,19.25,19.27,20000.0,14.0243,14.0389,14.0097,14.0243,20000.0
2011-12-12 12:00:00,19.28,19.29,19.25,19.27,18000.0,14.0316,14.0389,14.0097,14.0243,18000.0
2011-12-12 12:10:00,19.28,19.32,19.27,19.3,25800.0,14.0316,14.0607,14.0243,14.0461,25800.0
2011-12-12 12:20:00,19.31,19.33,19.29,19.32,19400.0,14.0534,14.068,14.0389,14.0607,19400.0
2011-12-12 12:30:00,19.32,19.37,19.32,19.36,19400.0,14.0607,14.0971,14.0607,14.0898,19400.0
2011-12-12 12:40:00,19.37,19.38,19.36,19.38,15800.0,14.0971,14.1044,14.0898,14.1044,15800.0
2011-12-12 12:50:00,19.37,19.41,19.37,19.37,22800.0,14.0971,14.1262,14.0971,14.0971,22800.0
2011-12-12 13:00:00,19.36,19.38,19.35,19.35,16200.0,14.0898,14.1044,14.0825,14.0825,16200.0
2011-12-12 13:10:00,19.34,19.35,19.31,19.31,19000.0,14.0752,14.0825,14.0534,14.0534,19000.0
2011-12-12 13:20:00,19.31,19.41,19.31,19.41,70000.0,14.0534,14.1262,14.0534,14.1262,70000.0
2011-12-12 13:30:00,19.39,19.41,19.38,19.41,18200.0,14.1116,14.1262,14.1044,14.1262,18200.0
2011-12-12 13:40:00,19.4,19.43,19.4,19.43,30600.0,14.1189,14.1407,14.1189,14.1407,30600.0
2011-12-12 13:50:00,19.43,19.43,19.41,19.43,24800.0,14.1407,14.1407,14.1262,14.1407,24800.0
2011-12-12 14:00:00,19.43,19.43,19.38,19.4,38600.0,14.1407,14.1407,14.1044,14.1189,38600.0
2011-12-12 14:10:00,19.4,19.4,19.36,19.39,22600.0,14.1189,14.1189,14.0898,14.1116,22600.0
2011-12-12 14:20:00,19.4,19.44,19.4,19.42,49800.0,14.1189,14.148,14.1189,14.1335,49800.0
2011-12-12 14:30:00,19.41,19.43,19.35,19.36,34800.0,14.1262,14.1407,14.0825,14.0898,34800.0
2011-12-12 14:40:00,19.35,19.41,19.35,19.4,30200.0,14.0825,14.1262,14.0825,14.1189,30200.0
2011-12-12 14:50:00,19.4,19.47,19.4,19.46,32800.0,14.1189,14.1699,14.1189,14.1626,32800.0
2011-12-12 15:00:00,19.46,19.46,19.39,19.39,42000.0,14.1626,14.1626,14.1116,14.1116,42000.0
2011-12-12 15:10:00,19.4,19.43,19.4,19.43,33600.0,14.1189,14.1407,14.1189,14.1407,33600.0
2011-12-12 15:20:00,19.43,19.48,19.41,19.47,134200.0,14.1407,14.1771,14.1262,14.1699,134200.0
2011-12-12 15:30:00,19.47,19.52,19.47,19.52,97200.0,14.1699,14.2062,14.1699,14.2062,97200.0
2011-12-12 15:40:00,19.52,19.56,19.49,19.55,150600.0,14.2062,14.2354,14.1844,14.2281,150600.0
2011-12-12 15:50:00,19.55,19.58,19.52,19.55,173400.0,14.2281,14.2499,14.2062,14.2281,173400.0
2011-12-13 09:30:00,19.7,19.75,19.53,19.56,39200.0,14.3372,14.3736,14.2135,14.2354,39200.0
2011-12-13 09:40:00,19.57,19.59,19.37,19.37,40400.0,14.2426,14.2572,14.0971,14.0971,40400.0
2011-12-13 09:50:00,19.37,19.41,19.34,19.36,31800.0,14.0971,14.1262,14.0752,14.0898,31800.0
2011-12-13 10:00:00,19.36,19.42,19.35,19.37,32000.0,14.0898,14.1335,14.0825,14.0971,32000.0
2011-12-13 10:10:00,19.38,19.38,19.33,19.34,36600.0,14.1044,14.1044,14.068,14.0752,36600.0
2011-12-13 10:20:00,19.34,19.35,19.23,19.23,47800.0,14.0752,14.0825,13.9952,13.9952,47800.0
2011-12-13 10:30:00,19.24,19.25,19.2,19.24,120800.0,14.0025,14.0097,13.9734,14.0025,120800.0
2011-12-13 10:40:00,19.24,19.24,19.12,19.15,130000.0,14.0025,14.0025,13.9151,13.937,130000.0
2011-12-13 10:50:00,19.14,19.18,19.11,19.17,63000.0,13.9297,13.9588,13.9079,13.9515,63000.0
2011-12-13 11:00:00,19.17,19.2,19.14,19.19,174800.0,13.9515,13.9734,13.9297,13.9661,174800.0
2011-12-13 11:10:00,19.2,19.24,19.18,19.23,25200.0,13.9734,14.0025,13.9588,13.9952,25200.0
2011-12-13 11:20:00,19.23,19.25,19.23,19.25,28400.0,13.9952,14.0097,13.9952,14.0097,28400.0
2011-12-13 11:30:00,19.25,19.32,19.25,19.32,26200.0,14.0097,14.0607,14.0097,14.0607,26200.0
2011-12-13 11:40:00,19.31,19.34,19.31,19.33,37400.0,14.0534,14.0752,14.0534,14.068,37400.0
2011-12-13 11:50:00,19.33,19.39,19.33,19.38,14000.0,14.068,14.1116,14.068,14.1044,14000.0
2011-12-13 12:00:00,19.39,19.4,19.35,19.35,41000.0,14.1116,14.1189,14.0825,14.0825,41000.0
2011-12-13 12:10:00,19.34,19.34,19.25,19.25,13200.0,14.0752,14.0752,14.0097,14.0097,13200.0
2011-12-13 12:20:00,19.25,19.27,19.24,19.25,12000.0,14.0097,14.0243,14.0025,14.0097,12000.0
2011-12-13 12:30:00,19.25,19.28,19.2,19.2,22800.0,14.0097,14.0316,13.9734,13.9734,22800.0
2011-12-13 12:40:00,19.2,19.22,19.18,19.22,24800.0,13.9734,13.9879,13.9588,13.9879,24800.0
2011-12-13 12:50:00,19.22,19.25,19.22,19.25,18400.0,13.9879,14.0097,13.9879,14.0097,18400.0
2011-12-13 13:00:00,19.24,19.26,19.22,19.24,21600.0,14.0025,14.017,13.9879,14.0025,21600.0
2011-12-13 13:10:00,19.25,19.29,19.23,19.23,17000.0,14.0097,14.0389,13.9952,13.9952,17000.0
2011-12-13 13:20:00,19.24,19.26,19.2,19.21,33200.0,14.0025,14.017,13.9734,13.9806,33200.0
2011-12-13 13:30:00,19.21,19.22,19.16,19.18,32600.0,13.9806,13.9879,13.9442,13.9588,32600.0
2011-12-13 13:40:00,19.19,19.2,19.16,19.19,84200.0,13.9661,13.9734,13.9442,13.9661,84200.0
2011-12-13 13:50:00,19.19,19.21,19.17,19.21,33600.0,13.9661,13.9806,13.9515,13.9806,33600.0
2011-12-13 14:00:00,19.21,19.26,19.2,19.23,35400.0,13.9806,14.017,13.9734,13.9952,35400.0
2011-12-13 14:10:00,19.23,19.27,19.21,19.24,136600.0,13.9952,14.0243,13.9806,14.0025,136600.0
2011-12-13 14:20:00,19.25,19.27,19.22,19.26,99600.0,14.0097,14.0243,13.9879,14.017,99600.0
2011-12-13 14:30:00,19.25,19.27,19.13,19.13,224600.0,14.0097,14.0243,13.9224,13.9224,224600.0
2011-12-13 14:40:00,19.13,19.13,19.04,19.06,45000.0,13.9224,13.9224,13.8569,13.8715,45000.0
2011-12-13 14:50:00,19.07,19.1,19.03,19.03,54600.0,13.8787,13.9006,13.8496,13.8496,54600.0
2011-12-13 15:00:00,19.04,19.07,19.02,19.05,49800.0,13.8569,13.8787,13.8424,13.8642,49800.0
2011-12-13 15:10:00,19.04,19.05,18.9,18.9,95400.0,13.8569,13.8642,13.755,13.755,95400.0
2011-12-13 15:20:00,18.9,18.92,18.75,18.77,236400.0,13.755,13.7696,13.6459,13.6604,236400.0
2011-12-13 15:30:00,18.77,18.78,18.64,18.74,160800.0,13.6604,13.6677,13.5658,13.6386,160800.0
2011-12-13 15:40:00,18.74,18.82,18.73,18.8,53200.0,13.6386,13.6968,13.6313,13.6822,53200.0
2011-12-13 15:50:00,18.81,18.91,18.75,18.91,417400.0,13.6895,13.7623,13.6459,13.7623,417400.0
2011-12-14 09:30:00,18.81,18.92,18.75,18.86,35000.0,13.6895,13.7696,13.6459,13.7259,35000.0
2011-12-14 09:40:00,18.86,18.93,18.71,18.75,40000.0,13.7259,13.7769,13.6167,13.6459,40000.0
2011-12-14 09:50:00,18.74,18.86,18.71,18.79,27000.0,13.6386,13.7259,13.6167,13.675,27000.0
2011-12-14 10:00:00,18.77,18.79,18.68,18.68,102800.0,13.6604,13.675,13.5949,13.5949,102800.0
2011-12-14 10:10:00,18.67,18.7,18.64,18.64,156800.0,13.5876,13.6095,13.5658,13.5658,156800.0
2011-12-14 10:20:00,18.64,18.71,18.6,18.71,42800.0,13.5658,13.6167,13.5367,13.6167,42800.0
2011-12-14 10:30:00,18.7,18.73,18.68,18.7,43600.0,13.6095,13.6313,13.5949,13.6095,43600.0
2011-12-14 10:40:00,18.7,18.71,18.6,18.6,49000.0,13.6095,13.6167,13.5367,13.5367,49000.0
2011-12-14 10:50:00,18.61,18.61,18.48,18.49,47800.0,13.544,13.544,13.4494,13.4566,47800.0
2011-12-14 11:00:00,18.5,18.54,18.5,18.53,29000.0,13.4639,13.493,13.4639,13.4857,29000.0
2011-12-14 11:10:00,18.54,18.58,18.52,18.54,37400.0,13.493,13.5221,13.4785,13.493,37400.0
2011-12-14 11:20:00,18.55,18.57,18.52,18.52,18400.0,13.5003,13.5149,13.4785,13.4785,18400.0
2011-12-14 11:30:00,18.53,18.53,18.43,18.45,25200.0,13.4857,13.4857,13.413,13.4275,25200.0
2011-12-14 11:40:00,18.45,18.52,18.43,18.5,32000.0,13.4275,13.4785,13.413,13.4639,32000.0
2011-12-14 11:50:00,18.5,18.51,18.46,18.46,29800.0,13.4639,13.4712,13.4348,13.4348,29800.0
2011-12-14 12:00:00,18.46,18.51,18.43,18.51,394000.0,13.4348,13.4712,13.413,13.4712,394000.0
2011-12-14 12:10:00,18.5,18.61,18.5,18.59,39200.0,13.4639,13.544,13.4639,13.5294,39200.0
2011-12-14 12:20:00,18.58,18.59,18.56,18.59,50000.0,13.5221,13.5294,13.5076,13.5294,50000.0
2011-12-14 12:30:00,18.58,18.68,18.58,18.66,53400.0,13.5221,13.5949,13.5221,13.5804,53400.0
2011-12-14 12:40:00,18.66,18.69,18.65,18.67,52200.0,13.5804,13.6022,13.5731,13.5876,52200.0
2011-12-14 12:50:00,18.67,18.69,18.66,18.69,34800.0,13.5876,13.6022,13.5804,13.6022,34800.0
2011-12-14 13:00:00,18.69,18.73,18.67,18.72,39400.0,13.6022,13.6313,13.5876,13.624,39400.0
2011-12-14 13:10:00,18.72,18.81,18.72,18.8,51600.0,13.624,13.6895,13.624,13.6822,51600.0
2011-12-14 13:20:00,18.8,18.85,18.78,18.84,49600.0,13.6822,13.7186,13.6677,13.7114,49600.0
2011-12-14 13:30:00,18.84,18.84,18.78,18.81,40800.0,13.7114,13.7114,13.6677,13.6895,40800.0
2011-12-14 13:40:00,18.8,18.83,18.8,18.8,69000.0,13.6822,13.7041,13.6822,13.6822,69000.0
2011-12-14 13:50:00,18.8,18.8,18.74,18.76,61200.0,13.6822,13.6822,13.6386,13.6531,61200.0
2011-12-14 14:00:00,18.76,18.77,18.71,18.75,61400.0,13.6531,13.6604,13.6167,13.6459,61400.0
2011-12-14 14:10:00,18.75,18.78,18.71,18.75,55200.0,13.6459,13.6677,13.6167,13.6459,55200.0
2011-12-14 14:20:00,18.77,18.82,18.74,18.79,47600.0,13.6604,13.6968,13.6386,13.675,47600.0
2011-12-14 14:30:00,18.8,18.8,18.7,18.71,47200.0,13.6822,13.6822,13.6095,13.6167,47200.0
2011-12-14 14:40:00,18.72,18.77,18.71,18.74,61600.0,13.624,13.6604,13.6167,13.6386,61600.0
2011-12-14 14:50:00,18.74,18.74,18.64,18.68,52200.0,13.6386,13.6386,13.5658,13.5949,52200.0
2011-12-14 15:00:00,18.68,18.72,18.65,18.65,482600.0,13.5949,13.624,13.5731,13.5731,482600.0
2011-12-14 15:10:00,18.66,18.75,18.65,18.67,94400.0,13.5804,13.6459,13.5731,13.5876,94400.0
2011-12-14 15:20:00,18.68,18.68,18.63,18.65,128800.0,13.5949,13.5949,13.5585,13.5731,128800.0
2011-12-14 15:30:00,18.65,18.65,18.62,18.64,98200.0,13.5731,13.5731,13.5512,13.5658,98200.0
2011-12-14 15:40:00,18.65,18.7,18.63,18.68,210400.0,13.5731,13.6095,13.5585,13.5949,210400.0
2011-12-14 15:50:00,18.68,18.68,18.64,18.65,183400.0,13.5949,13.5949,13.5658,13.5731,183400.0
2011-12-15 09:30:00,18.81,18.82,18.55,18.56,117600.0,13.6895,13.6968,13.5003,13.5076,117600.0
2011-12-15 09:40:00,18.56,18.56,18.41,18.46,131200.0,13.5076,13.5076,13.3984,13.4348,131200.0
2011-12-15 09:50:00,18.47,18.54,18.45,18.51,71400.0,13.4421,13.493,13.4275,13.4712,71400.0
2011-12-15 10:00:00,18.55,18.6,18.55,18.6,116000.0,13.5003,13.5367,13.5003,13.5367,116000.0
2011-12-15 10:10:00,18.6,18.6,18.46,18.46,165400.0,13.5367,13.5367,13.4348,13.4348,165400.0
2011-12-15 10:20:00,18.46,18.48,18.42,18.43,71200.0,13.4348,13.4494,13.4057,13.413,71200.0
2011-12-15 10:30:00,18.43,18.49,18.41,18.42,50600.0,13.413,13.4566,13.3984,13.4057,50600.0
2011-12-15 10:40:00,18.42,18.43,18.35,18.36,59200.0,13.4057,13.413,13.3547,13.362,59200.0
2011-12-15 10:50:00,18.36,18.39,18.32,18.36,53000.0,13.362,13.3839,13.3329,13.362,53000.0
2011-12-15 11:00:00,18.37,18.39,18.33,18.34,54800.0,13.3693,13.3839,13.3402,13.3475,54800.0
2011-12-15 11:10:00,18.33,18.46,18.33,18.43,80000.0,13.3402,13.4348,13.3402,13.413,80000.0
2011-12-15 11:20:00,18.43,18.48,18.43,18.46,58000.0,13.413,13.4494,13.413,13.4348,58000.0
2011-12-15 11:30:00,18.47,18.47,18.46,18.46,33800.0,13.4421,13.4421,13.4348,13.4348,33800.0
2011-12-15 11:40:00,18.47,18.47,18.43,18.43,51800.0,13.4421,13.4421,13.413,13.413,51800.0
2011-12-15 11:50:00,18.42,18.5,18.36,18.5,72600.0,13.4057,13.4639,13.362,13.4639,72600.0
2011-12-15 12:00:00,18.5,18.58,18.5,18.57,58600.0,13.4639,13.5221,13.4639,13.5149,58600.0
2011-12-15 12:10:00,18.57,18.59,18.5,18.56,98400.0,13.5149,13.5294,13.4639,13.5076,98400.0
2011-12-15 12:20:00,18.56,18.65,18.56,18.59,38600.0,13.5076,13.5731,13.5076,13.5294,38600.0
2011-12-15 12:30:00,18.59,18.61,18.55,18.57,50600.0,13.5294,13.544,13.5003,13.5149,50600.0
2011-12-15 12:40:00,18.58,18.6,18.55,18.56,27800.0,13.5221,13.5367,13.5003,13.5076,27800.0
2011-12-15 12:50:00,18.56,18.56,18.5,18.52,33600.0,13.5076,13.5076,13.4639,13.4785,33600.0
2011-12-15 13:00:00,18.52,18.55,18.52,18.53,30400.0,13.4785,13.5003,13.4785,13.4857,30400.0
2011-12-15 13:10:00,18.53,18.57,18.51,18.55,49800.0,13.4857,13.5149,13.4712,13.5003,49800.0
2011-12-15 13:20:00,18.55,18.56,18.51,18.54,32800.0,13.5003,13.5076,13.4712,13.493,32800.0
2011-12-15 13:30:00,18.53,18.53,18.47,18.49,23400.0,13.4857,13.4857,13.4421,13.4566,23400.0
2011-12-15 13:40:00,18.48,18.57,18.47,18.56,39400.0,13.4494,13.5149,13.4421,13.5076,39400.0
2011-12-15 13:50:00,18.55,18.57,18.54,18.57,29200.0,13.5003,13.5149,13.493,13.5149,29200.0
2011-12-15 14:00:00,18.57,18.59,18.53,18.54,44800.0,13.5149,13.5294,13.4857,13.493,44800.0
2011-12-15 14:10:00,18.54,18.58,18.53,18.54,74800.0,13.493,13.5221,13.4857,13.493,74800.0
2011-12-15 14:20:00,18.54,18.54,18.49,18.49,41600.0,13.493,13.493,13.4566,13.4566,41600.0
2011-12-15 14:30:00,18.49,18.53,18.48,18.53,48400.0,13.4566,13.4857,13.4494,13.4857,48400.0
2011-12-15 14:40:00,18.52,18.52,18.42,18.43,38200.0,13.4785,13.4785,13.4057,13.413,38200.0
2011-12-15 14:50:00,18.43,18.47,18.41,18.42,46400.0,13.413,13.4421,13.3984,13.4057,46400.0
2011-12-15 15:00:00,18.43,18.44,18.41,18.44,63400.0,13.413,13.4202,13.3984,13.4202,63400.0
2011-12-15 15:10:00,18.44,18.52,18.44,18.5,73200.0,13.4202,13.4785,13.4202,13.4639,73200.0
2011-12-15 15:20:00,18.51,18.52,18.44,18.44,79600.0,13.4712,13.4785,13.4202,13.4202,79600.0
2011-12-15 15:30:00,18.45,18.46,18.38,18.39,355600.0,13.4275,13.4348,13.3766,13.3839,355600.0
2011-12-15 15:40:00,18.39,18.39,18.29,18.3,231200.0,13.3839,13.3839,13.3111,13.3184,231200.0
2011-12-15 15:50:00,18.3,18.3,18.24,18.26,495600.0,13.3184,13.3184,13.2747,13.2892,495600.0
2011-12-16 09:30:00,18.35,18.67,18.35,18.66,376600.0,13.3547,13.5876,13.3547,13.5804,376600.0
2011-12-16 09:40:00,18.67,18.68,18.54,18.61,43800.0,13.5876,13.5949,13.493,13.544,43800.0
2011-12-16 09:50:00,18.6,18.72,18.6,18.71,31200.0,13.5367,13.624,13.5367,13.6167,31200.0
2011-12-16 10:00:00,18.72,18.78,18.65,18.76,71200.0,13.624,13.6677,13.5731,13.6531,71200.0
2011-12-16 10:10:00,18.75,18.78,18.73,18.75,106800.0,13.6459,13.6677,13.6313,13.6459,106800.0
2011-12-16 10:20:00,18.75,18.75,18.7,18.7,31800.0,13.6459,13.6459,13.6095,13.6095,31800.0
2011-12-16 10:30:00,18.69,18.84,18.68,18.83,96600.0,13.6022,13.7114,13.5949,13.7041,96600.0
2011-12-16 10:40:00,18.83,18.88,18.83,18.86,60800.0,13.7041,13.7405,13.7041,13.7259,60800.0
2011-12-16 10:50:00,18.87,18.88,18.84,18.86,33800.0,13.7332,13.7405,13.7114,13.7259,33800.0
2011-12-16 11:00:00,18.86,18.88,18.79,18.82,40000.0,13.7259,13.7405,13.675,13.6968,40000.0
2011-12-16 11:10:00,18.82,18.86,18.82,18.85,32000.0,13.6968,13.7259,13.6968,13.7186,32000.0
2011-12-16 11:20:00,18.85,18.88,18.84,18.86,27600.0,13.7186,13.7405,13.7114,13.7259,27600.0
2011-12-16 11:30:00,18.85,18.9,18.81,18.82,34200.0,13.7186,13.755,13.6895,13.6968,34200.0
2011-12-16 11:40:00,18.81,18.83,18.79,18.79,25800.0,13.6895,13.7041,13.675,13.675,25800.0
2011-12-16 11:50:00,18.79,18.81,18.75,18.75,44000.0,13.675,13.6895,13.6459,13.6459,44000.0
2011-12-16 12:00:00,18.75,18.84,18.73,18.83,70800.0,13.6459,13.7114,13.6313,13.7041,70800.0
2011-12-16 12:10:00,18.83,18.84,18.81,18.82,31000.0,13.7041,13.7114,13.6895,13.6968,31000.0
2011-12-16 12:20:00,18.83,18.83,18.79,18.8,28200.0,13.7041,13.7041,13.675,13.6822,28200.0
2011-12-16 12:30:00,18.81,18.82,18.72,18.72,67000.0,13.6895,13.6968,13.624,13.624,67000.0
2011-12-16 12:40:00,18.73,18.79,18.69,18.79,113800.0,13.6313,13.675,13.6022,13.675,113800.0
2011-12-16 12:50:00,18.8,18.86,18.78,18.84,55400.0,13.6822,13.7259,13.6677,13.7114,55400.0
2011-12-16 13:00:00,18.84,18.88,18.8,18.81,56200.0,13.7114,13.7405,13.6822,13.6895,56200.0
2011-12-16 13:10:00,18.81,18.86,18.81,18.86,33200.0,13.6895,13.7259,13.6895,13.7259,33200.0
2011-12-16 13:20:00,18.87,18.95,18.86,18.92,34600.0,13.7332,13.7914,13.7259,13.7696,34600.0
2011-12-16 13:30:00,18.93,18.93,18.86,18.86,50400.0,13.7769,13.7769,13.7259,13.7259,50400.0
2011-12-16 13:40:00,18.87,18.88,18.82,18.88,47000.0,13.7332,13.7405,13.6968,13.7405,47000.0
2011-12-16 13:50:00,18.88,18.92,18.83,18.83,28800.0,13.7405,13.7696,13.7041,13.7041,28800.0
2011-12-16 14:00:00,18.84,18.85,18.77,18.81,51400.0,13.7114,13.7186,13.6604,13.6895,51400.0
2011-12-16 14:10:00,18.81,18.84,18.8,18.8,33400.0,13.6895,13.7114,13.6822,13.6822,33400.0
2011-12-16 14:20:00,18.8,18.82,18.77,18.8,32200.0,13.6822,13.6968,13.6604,13.6822,32200.0
2011-12-16 14:30:00,18.8,18.85,18.78,18.81,44200.0,13.6822,13.7186,13.6677,13.6895,44200.0
2011-12-16 14:40:00,18.81,18.82,18.79,18.8,44800.0,13.6895,13.6968,13.675,13.6822,44800.0
2011-12-16 14:50:00,18.8,18.84,18.8,18.82,38000.0,13.6822,13.7114,13.6822,13.6968,38000.0
2011-12-16 15:00:00,18.82,18.85,18.8,18.85,58000.0,13.6968,13.7186,13.6822,13.7186,58000.0
2011-12-16 15:10:00,18.84,18.87,18.84,18.85,57800.0,13.7114,13.7332,13.7114,13.7186,57800.0
2011-12-16 15:20:00,18.85,18.88,18.82,18.83,69000.0,13.7186,13.7405,13.6968,13.7041,69000.0
2011-12-16 15:30:00,18.83,18.9,18.83,18.86,87600.0,13.7041,13.755,13.7041,13.7259,87600.0
2011-12-16 15:40:00,18.87,18.91,18.84,18.9,106200.0,13.7332,13.7623,13.7114,13.755,106200.0
2011-12-16 15:50:00,18.9,18.91,18.84,18.86,313000.0,13.755,13.7623,13.7114,13.7259,313000.0
2011-12-19 09:30:00,18.99,19.19,18.97,19.11,120800.0,13.8205,13.9661,13.806,13.9079,120800.0
2011-12-19 09:40:00,19.11,19.13,19.04,19.09,132800.0,13.9079,13.9224,13.8569,13.8933,132800.0
2011-12-19 09:50:00,19.09,19.1,19.02,19.1,28000.0,13.8933,13.9006,13.8424,13.9006,28000.0
2011-12-19 10:00:00,19.1,19.11,19.01,19.04,64600.0,13.9006,13.9079,13.8351,13.8569,64600.0
2011-12-19 10:10:00,19.04,19.11,19.02,19.05,50800.0,13.8569,13.9079,13.8424,13.8642,50800.0
2011-12-19 10:20:00,19.06,19.1,19.04,19.04,25600.0,13.8715,13.9006,13.8569,13.8569,25600.0
2011-12-19 10:30:00,19.05,19.11,19.04,19.09,34200.0,13.8642,13.9079,13.8569,13.8933,34200.0
2011-12-19 10:40:00,19.08,19.08,18.88,18.9,78800.0,13.886,13.886,13.7405,13.755,78800.0
2011-12-19 10:50:00,18.88,18.9,18.82,18.83,22400.0,13.7405,13.755,13.6968,13.7041,22400.0
2011-12-19 11:00:00,18.82,18.85,18.72,18.73,67800.0,13.6968,13.7186,13.624,13.6313,67800.0
2011-12-19 11:10:00,18.74,18.8,18.73,18.77,55000.0,13.6386,13.6822,13.6313,13.6604,55000.0
2011-12-19 11:20:00,18.77,18.83,18.76,18.83,32400.0,13.6604,13.7041,13.6531,13.7041,32400.0
2011-12-19 11:30:00,18.83,18.83,18.67,18.67,41000.0,13.7041,13.7041,13.5876,13.5876,41000.0
2011-12-19 11:40:00,18.67,18.67,18.58,18.61,31800.0,13.5876,13.5876,13.5221,13.544,31800.0
2011-12-19 11:50:00,18.62,18.71,18.62,18.67,34800.0,13.5512,13.6167,13.5512,13.5876,34800.0
2011-12-19 12:00:00,18.66,18.78,18.66,18.77,45200.0,13.5804,13.6677,13.5804,13.6604,45200.0
2011-12-19 12:10:00,18.77,18.78,18.72,18.72,16000.0,13.6604,13.6677,13.624,13.624,16000.0
2011-12-19 12:20:00,18.73,18.78,18.72,18.77,17800.0,13.6313,13.6677,13.624,13.6604,17800.0
2011-12-19 12:30:00,18.76,18.77,18.71,18.75,15600.0,13.6531,13.6604,13.6167,13.6459,15600.0
2011-12-19 12:40:00,18.75,18.76,18.74,18.74,10800.0,13.6459,13.6531,13.6386,13.6386,10800.0
2011-12-19 12:50:00,18.73,18.78,18.73,18.78,14800.0,13.6313,13.6677,13.6313,13.6677,14800.0
2011-12-19 13:00:00,18.77,18.77,18.74,18.74,7200.0,13.6604,13.6604,13.6386,13.6386,7200.0
2011-12-19 13:10:00,18.73,18.73,18.67,18.68,9600.0,13.6313,13.6313,13.5876,13.5949,9600.0
2011-12-19 13:20:00,18.67,18.68,18.65,18.65,13000.0,13.5876,13.5949,13.5731,13.5731,13000.0
2011-12-19 13:30:00,18.66,18.66,18.62,18.63,12200.0,13.5804,13.5804,13.5512,13.5585,12200.0
2011-12-19 13:40:00,18.62,18.68,18.61,18.67,26400.0,13.5512,13.5949,13.544,13.5876,26400.0
2011-12-19 13:50:00,18.67,18.71,18.67,18.68,21000.0,13.5876,13.6167,13.5876,13.5949,21000.0
2011-12-19 14:00:00,18.68,18.68,18.64,18.67,17800.0,13.5949,13.5949,13.5658,13.5876,17800.0
2011-12-19 14:10:00,18.67,18.67,18.63,18.63,17600.0,13.5876,13.5876,13.5585,13.5585,17600.0
2011-12-19 14:20:00,18.64,18.64,18.61,18.61,41400.0,13.5658,13.5658,13.544,13.544,41400.0
2011-12-19 14:30:00,18.61,18.63,18.59,18.61,27800.0,13.544,13.5585,13.5294,13.544,27800.0
2011-12-19 14:40:00,18.61,18.64,18.61,18.61,16400.0,13.544,13.5658,13.544,13.544,16400.0
2011-12-19 14:50:00,18.62,18.67,18.61,18.66,24200.0,13.5512,13.5876,13.544,13.5804,24200.0
2011-12-19 15:00:00,18.65,18.65,18.5,18.54,52000.0,13.5731,13.5731,13.4639,13.493,52000.0
2011-12-19 15:10:00,18.55,18.55,18.5,18.54,63800.0,13.5003,13.5003,13.4639,13.493,63800.0
2011-12-19 15:20:00,18.54,18.54,18.48,18.48,33200.0,13.493,13.493,13.4494,13.4494,33200.0
2011-12-19 15:30:00,18.48,18.5,18.47,18.5,53800.0,13.4494,13.4639,13.4421,13.4639,53800.0
2011-12-19 15:40:00,18.5,18.52,18.46,18.47,66800.0,13.4639,13.4785,13.4348,13.4421,66800.0
2011-12-19 15:50:00,18.47,18.49,18.41,18.48,159400.0,13.4421,13.4566,13.3984,13.4494,159400.0
2011-12-20 09:30:00,18.83,19.09,18.79,19.08,93800.0,13.7041,13.8933,13.675,13.886,93800.0
2011-12-20 09:40:00,19.08,19.14,19.03,19.06,91800.0,13.886,13.9297,13.8496,13.8715,91800.0
2011-12-20 09:50:00,19.07,19.08,18.99,19.04,32000.0,13.8787,13.886,13.8205,13.8569,32000.0
2011-12-20 10:00:00,19.05,19.08,18.96,19.07,28600.0,13.8642,13.886,13.7987,13.8787,28600.0
2011-12-20 10:10:00,19.07,19.09,18.95,18.95,96800.0,13.8787,13.8933,13.7914,13.7914,96800.0
2011-12-20 10:20:00,18.96,19.1,18.96,19.1,127400.0,13.7987,13.9006,13.7987,13.9006,127400.0
2011-12-20 10:30:00,19.11,19.16,19.11,19.16,48400.0,13.9079,13.9442,13.9079,13.9442,48400.0
2011-12-20 10:40:00,19.16,19.17,19.11,19.14,28200.0,13.9442,13.9515,13.9079,13.9297,28200.0
2011-12-20 10:50:00,19.14,19.2,19.13,19.18,84000.0,13.9297,13.9734,13.9224,13.9588,84000.0
2011-12-20 11:00:00,19.2,19.2,19.19,19.2,50600.0,13.9734,13.9734,13.9661,13.9734,50600.0
2011-12-20 11:10:00,19.2,19.26,19.2,19.25,50800.0,13.9734,14.017,13.9734,14.0097,50800.0
2011-12-20 11:20:00,19.26,19.27,19.24,19.25,28000.0,14.017,14.0243,14.0025,14.0097,28000.0
2011-12-20 11:30:00,19.25,19.27,19.11,19.11,74800.0,14.0097,14.0243,13.9079,13.9079,74800.0
2011-12-20 11:40:00,19.1,19.27,19.06,19.27,101800.0,13.9006,14.0243,13.8715,14.0243,101800.0
2011-12-20 11:50:00,19.27,19.28,19.17,19.24,54200.0,14.0243,14.0316,13.9515,14.0025,54200.0
2011-12-20 12:00:00,19.23,19.24,19.21,19.22,24000.0,13.9952,14.0025,13.9806,13.9879,24000.0
2011-12-20 12:10:00,19.22,19.25,19.22,19.25,14600.0,13.9879,14.0097,13.9879,14.0097,14600.0
2011-12-20 12:20:00,19.25,19.27,19.25,19.26,21600.0,14.0097,14.0243,14.0097,14.017,21600.0
2011-12-20 12:30:00,19.27,19.27,19.24,19.25,15600.0,14.0243,14.0243,14.0025,14.0097,15600.0
2011-12-20 12:40:00,19.26,19.27,19.22,19.22,30000.0,14.017,14.0243,13.9879,13.9879,30000.0
2011-12-20 12:50:00,19.22,19.25,19.21,19.23,17600.0,13.9879,14.0097,13.9806,13.9952,17600.0
2011-12-20 13:00:00,19.24,19.29,19.24,19.28,56000.0,14.0025,14.0389,14.0025,14.0316,56000.0
2011-12-20 13:10:00,19.28,19.28,19.24,19.24,72400.0,14.0316,14.0316,14.0025,14.0025,72400.0
2011-12-20 13:20:00,19.25,19.26,19.23,19.25,15200.0,14.0097,14.017,13.9952,14.0097,15200.0
2011-12-20 13:30:00,19.24,19.28,19.24,19.27,25600.0,14.0025,14.0316,14.0025,14.0243,25600.0
2011-12-20 13:40:00,19.27,19.28,19.24,19.28,42600.0,14.0243,14.0316,14.0025,14.0316,42600.0
2011-12-20 13:50:00,19.29,19.3,19.26,19.27,56600.0,14.0389,14.0461,14.017,14.0243,56600.0
2011-12-20 14:00:00,19.26,19.28,19.22,19.24,45200.0,14.017,14.0316,13.9879,14.0025,45200.0
2011-12-20 14:10:00,19.24,19.24,19.18,19.2,57400.0,14.0025,14.0025,13.9588,13.9734,57400.0
2011-12-20 14:20:00,19.2,19.21,19.18,19.18,76800.0,13.9734,13.9806,13.9588,13.9588,76800.0
2011-12-20 14:30:00,19.18,19.21,19.18,19.2,30600.0,13.9588,13.9806,13.9588,13.9734,30600.0
2011-12-20 14:40:00,19.2,19.25,19.2,19.24,39400.0,13.9734,14.0097,13.9734,14.0025,39400.0
2011-12-20 14:50:00,19.24,19.24,19.18,19.18,41000.0,14.0025,14.0025,13.9588,13.9588,41000.0
2011-12-20 15:00:00,19.18,19.24,19.18,19.24,30200.0,13.9588,14.0025,13.9588,14.0025,30200.0
2011-12-20 15:10:00,19.23,19.26,19.23,19.25,52000.0,13.9952,14.017,13.9952,14.0097,52000.0
2011-12-20 15:20:00,19.24,19.25,19.22,19.25,36800.0,14.0025,14.0097,13.9879,14.0097,36800.0
2011-12-20 15:30:00,19.25,19.25,19.21,19.24,54800.0,14.0097,14.0097,13.9806,14.0025,54800.0
2011-12-20 15:40:00,19.24,19.25,19.18,19.18,160600.0,14.0025,14.0097,13.9588,13.9588,160600.0
2011-12-20 15:50:00,19.18,19.19,19.13,19.17,345000.0,13.9588,13.9661,13.9224,13.9515,345000.0
2011-12-21 09:30:00,19.13,19.17,18.95,18.98,49000.0,13.9224,13.9515,13.7914,13.8132,49000.0
2011-12-21 09:40:00,18.97,19.05,18.93,18.98,67800.0,13.806,13.8642,13.7769,13.8132,67800.0
2011-12-21 09:50:00,18.99,19.0,18.92,19.0,55000.0,13.8205,13.8278,13.7696,13.8278,55000.0
2011-12-21 10:00:00,19.0,19.01,18.84,18.9,90400.0,13.8278,13.8351,13.7114,13.755,90400.0
2011-12-21 10:10:00,18.9,18.97,18.86,18.86,105200.0,13.755,13.806,13.7259,13.7259,105200.0
2011-12-21 10:20:00,18.87,18.89,18.8,18.82,68600.0,13.7332,13.7477,13.6822,13.6968,68600.0
2011-12-21 10:30:00,18.82,18.82,18.75,18.77,113800.0,13.6968,13.6968,13.6459,13.6604,113800.0
2011-12-21 10:40:00,18.78,18.78,18.7,18.71,139200.0,13.6677,13.6677,13.6095,13.6167,139200.0
2011-12-21 10:50:00,18.71,18.71,18.63,18.63,157800.0,13.6167,13.6167,13.5585,13.5585,157800.0
2011-12-21 11:00:00,18.63,18.63,18.57,18.58,160600.0,13.5585,13.5585,13.5149,13.5221,160600.0
2011-12-21 11:10:00,18.58,18.65,18.52,18.63,206400.0,13.5221,13.5731,13.4785,13.5585,206400.0
2011-12-21 11:20:00,18.63,18.77,18.59,18.77,102200.0,13.5585,13.6604,13.5294,13.6604,102200.0
2011-12-21 11:30:00,18.76,18.82,18.75,18.75,78400.0,13.6531,13.6968,13.6459,13.6459,78400.0
2011-12-21 11:40:00,18.74,18.89,18.7,18.89,67400.0,13.6386,13.7477,13.6095,13.7477,67400.0
2011-12-21 11:50:00,18.89,18.93,18.87,18.93,100400.0,13.7477,13.7769,13.7332,13.7769,100400.0
2011-12-21 12:00:00,18.93,18.94,18.79,18.83,77000.0,13.7769,13.7841,13.675,13.7041,77000.0
2011-12-21 12:10:00,18.82,18.83,18.77,18.83,74400.0,13.6968,13.7041,13.6604,13.7041,74400.0
2011-12-21 12:20:00,18.83,18.88,18.81,18.83,55200.0,13.7041,13.7405,13.6895,13.7041,55200.0
2011-12-21 12:30:00,18.83,18.93,18.83,18.91,36600.0,13.7041,13.7769,13.7041,13.7623,36600.0
2011-12-21 12:40:00,18.92,18.93,18.84,18.85,108600.0,13.7696,13.7769,13.7114,13.7186,108600.0
2011-12-21 12:50:00,18.85,18.93,18.83,18.93,39400.0,13.7186,13.7769,13.7041,13.7769,39400.0
2011-12-21 13:00:00,18.93,19.03,18.92,19.03,58400.0,13.7769,13.8496,13.7696,13.8496,58400.0
2011-12-21 13:10:00,19.03,19.05,18.99,19.0,39000.0,13.8496,13.8642,13.8205,13.8278,39000.0
2011-12-21 13:20:00,19.0,19.07,19.0,19.04,20400.0,13.8278,13.8787,13.8278,13.8569,20400.0
2011-12-21 13:30:00,19.04,19.08,19.02,19.06,28800.0,13.8569,13.886,13.8424,13.8715,28800.0
2011-12-21 13:40:00,19.07,19.09,19.02,19.08,35400.0,13.8787,13.8933,13.8424,13.886,35400.0
2011-12-21 13:50:00,19.08,19.18,19.08,19.13,70400.0,13.886,13.9588,13.886,13.9224,70400.0
2011-12-21 14:00:00,19.13,19.15,19.08,19.09,80000.0,13.9224,13.937,13.886,13.8933,80000.0
2011-12-21 14:10:00,19.1,19.1,19.03,19.03,43400.0,13.9006,13.9006,13.8496,13.8496,43400.0
2011-12-21 14:20:00,19.03,19.04,18.95,18.96,125800.0,13.8496,13.8569,13.7914,13.7987,125800.0
2011-12-21 14:30:00,18.96,19.07,18.95,19.06,63600.0,13.7987,13.8787,13.7914,13.8715,63600.0
2011-12-21 14:40:00,19.06,19.11,19.05,19.1,44600.0,13.8715,13.9079,13.8642,13.9006,44600.0
2011-12-21 14:50:00,19.1,19.12,19.05,19.06,45400.0,13.9006,13.9151,13.8642,13.8715,45400.0
2011-12-21 15:00:00,19.05,19.06,18.99,19.06,124000.0,13.8642,13.8715,13.8205,13.8715,124000.0
2011-12-21 15:10:00,19.06,19.14,19.02,19.13,145800.0,13.8715,13.9297,13.8424,13.9224,145800.0
2011-12-21 15:20:00,19.13,19.18,19.1,19.11,124800.0,13.9224,13.9588,13.9006,13.9079,124800.0
2011-12-21 15:30:00,19.11,19.24,19.11,19.24,102400.0,13.9079,14.0025,13.9079,14.0025,102400.0
2011-12-21 15:40:00,19.24,19.28,19.2,19.24,185200.0,14.0025,14.0316,13.9734,14.0025,185200.0
2011-12-21 15:50:00,19.24,19.27,19.19,19.25,261000.0,14.0025,14.0243,13.9661,14.0097,261000.0
2011-12-22 09:30:00,18.93,19.08,18.89,18.93,222000.0,13.7769,13.886,13.7477,13.7769,222000.0
2011-12-22 09:40:00,18.93,19.1,18.92,18.92,119000.0,13.7769,13.9006,13.7696,13.7696,119000.0
2011-12-22 09:50:00,18.93,19.1,18.93,19.02,172000.0,13.7769,13.9006,13.7769,13.8424,172000.0
2011-12-22 10:00:00,19.02,19.05,18.92,18.93,141000.0,13.8424,13.8642,13.7696,13.7769,141000.0
2011-12-22 10:10:00,18.92,19.0,18.9,18.97,36600.0,13.7696,13.8278,13.755,13.806,36600.0
2011-12-22 10:20:00,18.97,19.0,18.92,18.98,49200.0,13.806,13.8278,13.7696,13.8132,49200.0
2011-12-22 10:30:00,18.98,19.0,18.95,18.98,84200.0,13.8132,13.8278,13.7914,13.8132,84200.0
2011-12-22 10:40:00,18.98,19.0,18.91,18.92,39800.0,13.8132,13.8278,13.7623,13.7696,39800.0
2011-12-22 10:50:00,18.92,19.0,18.92,18.97,78200.0,13.7696,13.8278,13.7696,13.806,78200.0
2011-12-22 11:00:00,18.96,18.99,18.93,18.93,106200.0,13.7987,13.8205,13.7769,13.7769,106200.0
2011-12-22 11:10:00,18.93,19.0,18.92,18.98,86200.0,13.7769,13.8278,13.7696,13.8132,86200.0
2011-12-22 11:20:00,18.97,18.99,18.96,18.98,58800.0,13.806,13.8205,13.7987,13.8132,58800.0
2011-12-22 11:30:00,18.98,18.98,18.92,18.96,52600.0,13.8132,13.8132,13.7696,13.7987,52600.0
2011-12-22 11:40:00,18.96,18.99,18.95,18.97,37000.0,13.7987,13.8205,13.7914,13.806,37000.0
2011-12-22 11:50:00,18.98,18.98,18.93,18.96,19000.0,13.8132,13.8132,13.7769,13.7987,19000.0
2011-12-22 12:00:00,18.96,18.96,18.92,18.93,34600.0,13.7987,13.7987,13.7696,13.7769,34600.0
2011-12-22 12:10:00,18.93,18.97,18.93,18.95,36200.0,13.7769,13.806,13.7769,13.7914,36200.0
2011-12-22 12:20:00,18.95,18.96,18.89,18.89,153000.0,13.7914,13.7987,13.7477,13.7477,153000.0
2011-12-22 12:30:00,18.89,18.91,18.86,18.87,35600.0,13.7477,13.7623,13.7259,13.7332,35600.0
2011-12-22 12:40:00,18.86,18.86,18.82,18.82,42600.0,13.7259,13.7259,13.6968,13.6968,42600.0
2011-12-22 12:50:00,18.82,18.84,18.74,18.84,130000.0,13.6968,13.7114,13.6386,13.7114,130000.0
2011-12-22 13:00:00,18.84,18.85,18.78,18.78,46400.0,13.7114,13.7186,13.6677,13.6677,46400.0
2011-12-22 13:10:00,18.78,18.84,18.78,18.83,42800.0,13.6677,13.7114,13.6677,13.7041,42800.0
2011-12-22 13:20:00,18.84,18.85,18.82,18.82,33000.0,13.7114,13.7186,13.6968,13.6968,33000.0
2011-12-22 13:30:00,18.82,18.83,18.75,18.77,66800.0,13.6968,13.7041,13.6459,13.6604,66800.0
2011-12-22 13:40:00,18.77,18.78,18.74,18.75,41800.0,13.6604,13.6677,13.6386,13.6459,41800.0
2011-12-22 13:50:00,18.75,18.81,18.7,18.7,49000.0,13.6459,13.6895,13.6095,13.6095,49000.0
2011-12-22 14:00:00,18.7,18.75,18.7,18.75,63000.0,13.6095,13.6459,13.6095,13.6459,63000.0
2011-12-22 14:10:00,18.75,18.75,18.71,18.71,103000.0,13.6459,13.6459,13.6167,13.6167,103000.0
2011-12-22 14:20:00,18.71,18.74,18.7,18.74,65800.0,13.6167,13.6386,13.6095,13.6386,65800.0
2011-12-22 14:30:00,18.74,18.76,18.73,18.76,48600.0,13.6386,13.6531,13.6313,13.6531,48600.0
2011-12-22 14:40:00,18.75,18.75,18.72,18.72,52000.0,13.6459,13.6459,13.624,13.624,52000.0
2011-12-22 14:50:00,18.71,18.74,18.7,18.72,183600.0,13.6167,13.6386,13.6095,13.624,183600.0
2011-12-22 15:00:00,18.72,18.77,18.71,18.77,204800.0,13.624,13.6604,13.6167,13.6604,204800.0
2011-12-22 15:10:00,18.76,18.77,18.74,18.75,128000.0,13.6531,13.6604,13.6386,13.6459,128000.0
2011-12-22 15:20:00,18.75,18.85,18.75,18.85,133000.0,13.6459,13.7186,13.6459,13.7186,133000.0
2011-12-22 15:30:00,18.84,18.9,18.84,18.87,193600.0,13.7114,13.755,13.7114,13.7332,193600.0
2011-12-22 15:40:00,18.87,18.87,18.82,18.83,115800.0,13.7332,13.7332,13.6968,13.7041,115800.0
2011-12-22 15:50:00,18.83,18.83,18.79,18.82,278000.0,13.7041,13.7041,13.675,13.6968,278000.0
2011-12-23 09:30:00,18.84,18.96,18.74,18.83,41600.0,13.7114,13.7987,13.6386,13.7041,41600.0
2011-12-23 09:40:00,18.82,18.85,18.7,18.78,47600.0,13.6968,13.7186,13.6095,13.6677,47600.0
2011-12-23 09:50:00,18.8,18.93,18.8,18.89,32200.0,13.6822,13.7769,13.6822,13.7477,32200.0
2011-12-23 10:00:00,18.89,18.92,18.84,18.87,12000.0,13.7477,13.7696,13.7114,13.7332,12000.0
2011-12-23 10:10:00,18.86,18.88,18.78,18.82,21600.0,13.7259,13.7405,13.6677,13.6968,21600.0
2011-12-23 10:20:00,18.82,18.86,18.81,18.82,11400.0,13.6968,13.7259,13.6895,13.6968,11400.0
2011-12-23 10:30:00,18.83,18.85,18.81,18.83,17800.0,13.7041,13.7186,13.6895,13.7041,17800.0
2011-12-23 10:40:00,18.83,18.86,18.76,18.79,47000.0,13.7041,13.7259,13.6531,13.675,47000.0
2011-12-23 10:50:00,18.79,18.81,18.77,18.8,22800.0,13.675,13.6895,13.6604,13.6822,22800.0
2011-12-23 11:00:00,18.8,18.81,18.77,18.8,11600.0,13.6822,13.6895,13.6604,13.6822,11600.0
2011-12-23 11:10:00,18.79,18.81,18.78,18.8,18600.0,13.675,13.6895,13.6677,13.6822,18600.0
2011-12-23 11:20:00,18.8,18.82,18.79,18.82,6400.0,13.6822,13.6968,13.675,13.6968,6400.0
2011-12-23 11:30:00,18.84,18.87,18.83,18.84,14600.0,13.7114,13.7332,13.7041,13.7114,14600.0
2011-12-23 11:40:00,18.84,18.86,18.82,18.86,8000.0,13.7114,13.7259,13.6968,13.7259,8000.0
2011-12-23 11:50:00,18.85,18.9,18.85,18.9,9400.0,13.7186,13.755,13.7186,13.755,9400.0
2011-12-23 12:00:00,18.9,18.93,18.88,18.93,31800.0,13.755,13.7769,13.7405,13.7769,31800.0
2011-12-23 12:10:00,18.93,18.99,18.93,18.95,34200.0,13.7769,13.8205,13.7769,13.7914,34200.0
2011-12-23 12:20:00,18.94,18.97,18.93,18.93,5800.0,13.7841,13.806,13.7769,13.7769,5800.0
2011-12-23 12:30:00,18.95,18.99,18.95,18.96,32200.0,13.7914,13.8205,13.7914,13.7987,32200.0
2011-12-23 12:40:00,18.95,18.98,18.95,18.98,14800.0,13.7914,13.8132,13.7914,13.8132,14800.0
2011-12-23 12:50:00,18.97,18.99,18.97,18.98,8200.0,13.806,13.8205,13.806,13.8132,8200.0
2011-12-23 13:00:00,18.98,18.98,18.91,18.92,17600.0,13.8132,13.8132,13.7623,13.7696,17600.0
2011-12-23 13:10:00,18.91,18.94,18.91,18.93,8200.0,13.7623,13.7841,13.7623,13.7769,8200.0
2011-12-23 13:20:00,18.92,18.94,18.91,18.93,22600.0,13.7696,13.7841,13.7623,13.7769,22600.0
2011-12-23 13:30:00,18.95,18.96,18.92,18.92,5000.0,13.7914,13.7987,13.7696,13.7696,5000.0
2011-12-23 13:40:00,18.92,18.94,18.89,18.93,28200.0,13.7696,13.7841,13.7477,13.7769,28200.0
2011-12-23 13:50:00,18.93,19.0,18.93,19.0,16200.0,13.7769,13.8278,13.7769,13.8278,16200.0
2011-12-23 14:00:00,19.0,19.0,18.98,18.99,8600.0,13.8278,13.8278,13.8132,13.8205,8600.0
2011-12-23 14:10:00,18.99,19.0,18.99,18.99,9800.0,13.8205,13.8278,13.8205,13.8205,9800.0
2011-12-23 14:20:00,18.98,18.98,18.98,18.98,5600.0,13.8132,13.8132,13.8132,13.8132,5600.0
2011-12-23 14:30:00,18.98,19.0,18.98,18.99,13000.0,13.8132,13.8278,13.8132,13.8205,13000.0
2011-12-23 14:40:00,19.0,19.04,19.0,19.01,23800.0,13.8278,13.8569,13.8278,13.8351,23800.0
2011-12-23 14:50:00,19.01,19.01,19.0,19.0,112200.0,13.8351,13.8351,13.8278,13.8278,112200.0
2011-12-23 15:00:00,19.0,19.0,18.91,18.91,45600.0,13.8278,13.8278,13.7623,13.7623,45600.0
2011-12-23 15:10:00,18.91,18.95,18.9,18.94,20600.0,13.7623,13.7914,13.755,13.7841,20600.0
2011-12-23 15:20:00,18.93,18.94,18.91,18.92,21600.0,13.7769,13.7841,13.7623,13.7696,21600.0
2011-12-23 15:30:00,18.92,18.95,18.91,18.94,106600.0,13.7696,13.7914,13.7623,13.7841,106600.0
2011-12-23 15:40:00,18.94,18.96,18.86,18.87,114200.0,13.7841,13.7987,13.7259,13.7332,114200.0
2011-12-23 15:50:00,18.86,18.96,18.85,18.95,114000.0,13.7259,13.7987,13.7186,13.7914,114000.0
2011-12-27 09:30:00,18.88,18.88,18.81,18.84,12200.0,13.7405,13.7405,13.6895,13.7114,12200.0
2011-12-27 09:40:00,18.85,18.97,18.85,18.96,22600.0,13.7186,13.806,13.7186,13.7987,22600.0
2011-12-27 09:50:00,19.0,19.0,18.78,18.79,57600.0,13.8278,13.8278,13.6677,13.675,57600.0
2011-12-27 10:00:00,18.82,18.98,18.82,18.93,78400.0,13.6968,13.8132,13.6968,13.7769,78400.0
2011-12-27 10:10:00,18.93,18.95,18.91,18.93,38600.0,13.7769,13.7914,13.7623,13.7769,38600.0
2011-12-27 10:20:00,18.93,18.93,18.84,18.86,26400.0,13.7769,13.7769,13.7114,13.7259,26400.0
2011-12-27 10:30:00,18.86,18.93,18.86,18.9,37000.0,13.7259,13.7769,13.7259,13.755,37000.0
2011-12-27 10:40:00,18.9,18.9,18.8,18.83,24000.0,13.755,13.755,13.6822,13.7041,24000.0
2011-12-27 10:50:00,18.83,18.83,18.75,18.75,30800.0,13.7041,13.7041,13.6459,13.6459,30800.0
2011-12-27 11:00:00,18.75,18.76,18.73,18.74,20800.0,13.6459,13.6531,13.6313,13.6386,20800.0
2011-12-27 11:10:00,18.74,18.78,18.74,18.78,29800.0,13.6386,13.6677,13.6386,13.6677,29800.0
2011-12-27 11:20:00,18.79,18.8,18.77,18.8,14000.0,13.675,13.6822,13.6604,13.6822,14000.0
2011-12-27 11:30:00,18.8,18.81,18.76,18.76,29000.0,13.6822,13.6895,13.6531,13.6531,29000.0
2011-12-27 11:40:00,18.76,18.76,18.74,18.75,30600.0,13.6531,13.6531,13.6386,13.6459,30600.0
2011-12-27 11:50:00,18.75,18.78,18.75,18.77,8800.0,13.6459,13.6677,13.6459,13.6604,8800.0
2011-12-27 12:00:00,18.78,18.84,18.77,18.84,21800.0,13.6677,13.7114,13.6604,13.7114,21800.0
2011-12-27 12:10:00,18.84,18.84,18.83,18.84,6800.0,13.7114,13.7114,13.7041,13.7114,6800.0
2011-12-27 12:20:00,18.84,18.89,18.84,18.88,7800.0,13.7114,13.7477,13.7114,13.7405,7800.0
2011-12-27 12:30:00,18.89,18.92,18.89,18.92,6400.0,13.7477,13.7696,13.7477,13.7696,6400.0
2011-12-27 12:40:00,18.92,18.95,18.91,18.93,38000.0,13.7696,13.7914,13.7623,13.7769,38000.0
2011-12-27 12:50:00,18.93,18.97,18.92,18.97,12200.0,13.7769,13.806,13.7696,13.806,12200.0
2011-12-27 13:00:00,18.97,18.98,18.97,18.97,7800.0,13.806,13.8132,13.806,13.806,7800.0
2011-12-27 13:10:00,18.97,19.0,18.97,19.0,34200.0,13.806,13.8278,13.806,13.8278,34200.0
2011-12-27 13:20:00,19.0,19.02,19.0,19.0,20600.0,13.8278,13.8424,13.8278,13.8278,20600.0
2011-12-27 13:30:00,19.0,19.01,19.0,19.0,7200.0,13.8278,13.8351,13.8278,13.8278,7200.0
2011-12-27 13:40:00,19.01,19.05,19.0,19.05,28600.0,13.8351,13.8642,13.8278,13.8642,28600.0
2011-12-27 13:50:00,19.05,19.08,19.05,19.08,28000.0,13.8642,13.886,13.8642,13.886,28000.0
2011-12-27 14:00:00,19.07,19.07,19.04,19.04,12800.0,13.8787,13.8787,13.8569,13.8569,12800.0
2011-12-27 14:10:00,19.04,19.05,19.03,19.05,23200.0,13.8569,13.8642,13.8496,13.8642,23200.0
2011-12-27 14:20:00,19.04,19.05,19.03,19.04,17800.0,13.8569,13.8642,13.8496,13.8569,17800.0
2011-12-27 14:30:00,19.03,19.03,19.0,19.01,20600.0,13.8496,13.8496,13.8278,13.8351,20600.0
2011-12-27 14:40:00,19.02,19.05,19.02,19.05,11600.0,13.8424,13.8642,13.8424,13.8642,11600.0
2011-12-27 14:50:00,19.05,19.05,19.03,19.03,9400.0,13.8642,13.8642,13.8496,13.8496,9400.0
2011-12-27 15:00:00,19.03,19.04,19.0,19.01,18600.0,13.8496,13.8569,13.8278,13.8351,18600.0
2011-12-27 15:10:00,19.02,19.02,18.98,19.0,17200.0,13.8424,13.8424,13.8132,13.8278,17200.0
2011-12-27 15:20:00,19.0,19.0,18.99,19.0,14200.0,13.8278,13.8278,13.8205,13.8278,14200.0
2011-12-27 15:30:00,19.0,19.01,18.98,18.99,125600.0,13.8278,13.8351,13.8132,13.8205,125600.0
2011-12-27 15:40:00,18.98,19.0,18.95,18.98,74600.0,13.8132,13.8278,13.7914,13.8132,74600.0
2011-12-27 15:50:00,18.98,19.0,18.96,18.96,138000.0,13.8132,13.8278,13.7987,13.7987,138000.0
2011-12-28 09:30:00,18.91,18.95,18.75,18.82,86600.0,13.7623,13.7914,13.6459,13.6968,86600.0
2011-12-28 09:40:00,18.81,18.9,18.79,18.9,112200.0,13.6895,13.755,13.675,13.755,112200.0
2011-12-28 09:50:00,18.9,18.95,18.85,18.94,115800.0,13.755,13.7914,13.7186,13.7841,115800.0
2011-12-28 10:00:00,18.93,19.0,18.91,18.99,59600.0,13.7769,13.8278,13.7623,13.8205,59600.0
2011-12-28 10:10:00,19.0,19.0,18.87,18.93,27000.0,13.8278,13.8278,13.7332,13.7769,27000.0
2011-12-28 10:20:00,18.92,18.92,18.82,18.86,34200.0,13.7696,13.7696,13.6968,13.7259,34200.0
2011-12-28 10:30:00,18.86,18.91,18.81,18.89,88600.0,13.7259,13.7623,13.6895,13.7477,88600.0
2011-12-28 10:40:00,18.89,18.93,18.85,18.85,30800.0,13.7477,13.7769,13.7186,13.7186,30800.0
2011-12-28 10:50:00,18.85,18.87,18.82,18.85,22400.0,13.7186,13.7332,13.6968,13.7186,22400.0
2011-12-28 11:00:00,18.85,18.91,18.83,18.91,34200.0,13.7186,13.7623,13.7041,13.7623,34200.0
2011-12-28 11:10:00,18.91,18.93,18.9,18.92,25800.0,13.7623,13.7769,13.755,13.7696,25800.0
2011-12-28 11:20:00,18.93,18.93,18.9,18.91,14200.0,13.7769,13.7769,13.755,13.7623,14200.0
2011-12-28 11:30:00,18.91,18.91,18.83,18.83,50800.0,13.7623,13.7623,13.7041,13.7041,50800.0
2011-12-28 11:40:00,18.84,18.86,18.82,18.83,52800.0,13.7114,13.7259,13.6968,13.7041,52800.0
2011-12-28 11:50:00,18.82,18.84,18.81,18.84,21800.0,13.6968,13.7114,13.6895,13.7114,21800.0
2011-12-28 12:00:00,18.84,18.84,18.77,18.77,12400.0,13.7114,13.7114,13.6604,13.6604,12400.0
2011-12-28 12:10:00,18.77,18.81,18.77,18.8,15000.0,13.6604,13.6895,13.6604,13.6822,15000.0
2011-12-28 12:20:00,18.8,18.81,18.77,18.77,10000.0,13.6822,13.6895,13.6604,13.6604,10000.0
2011-12-28 12:30:00,18.76,18.79,18.75,18.78,12000.0,13.6531,13.675,13.6459,13.6677,12000.0
2011-12-28 12:40:00,18.78,18.8,18.75,18.8,28000.0,13.6677,13.6822,13.6459,13.6822,28000.0
2011-12-28 12:50:00,18.8,18.83,18.75,18.83,32600.0,13.6822,13.7041,13.6459,13.7041,32600.0
2011-12-28 13:00:00,18.84,18.89,18.84,18.89,22000.0,13.7114,13.7477,13.7114,13.7477,22000.0
2011-12-28 13:10:00,18.89,18.93,18.88,18.91,15400.0,13.7477,13.7769,13.7405,13.7623,15400.0
2011-12-28 13:20:00,18.92,18.92,18.89,18.92,17800.0,13.7696,13.7696,13.7477,13.7696,17800.0
2011-12-28 13:30:00,18.92,18.98,18.91,18.97,25200.0,13.7696,13.8132,13.7623,13.806,25200.0
2011-12-28 13:40:00,18.97,18.97,18.91,18.91,15000.0,13.806,13.806,13.7623,13.7623,15000.0
2011-12-28 13:50:00,18.9,18.91,18.89,18.9,14000.0,13.755,13.7623,13.7477,13.755,14000.0
2011-12-28 14:00:00,18.9,18.9,18.83,18.84,24800.0,13.755,13.755,13.7041,13.7114,24800.0
2011-12-28 14:10:00,18.84,18.85,18.82,18.82,17400.0,13.7114,13.7186,13.6968,13.6968,17400.0
2011-12-28 14:20:00,18.81,18.87,18.81,18.86,20200.0,13.6895,13.7332,13.6895,13.7259,20200.0
2011-12-28 14:30:00,18.87,18.87,18.81,18.83,21200.0,13.7332,13.7332,13.6895,13.7041,21200.0
2011-12-28 14:40:00,18.83,18.83,18.81,18.83,16400.0,13.7041,13.7041,13.6895,13.7041,16400.0
2011-12-28 14:50:00,18.83,18.84,18.81,18.82,22000.0,13.7041,13.7114,13.6895,13.6968,22000.0
2011-12-28 15:00:00,18.81,18.84,18.81,18.84,30000.0,13.6895,13.7114,13.6895,13.7114,30000.0
2011-12-28 15:10:00,18.85,18.86,18.81,18.82,38200.0,13.7186,13.7259,13.6895,13.6968,38200.0
2011-12-28 15:20:00,18.82,18.84,18.79,18.82,37600.0,13.6968,13.7114,13.675,13.6968,37600.0
2011-12-28 15:30:00,18.81,18.81,18.78,18.8,40400.0,13.6895,13.6895,13.6677,13.6822,40400.0
2011-12-28 15:40:00,18.8,18.84,18.79,18.79,49200.0,13.6822,13.7114,13.675,13.675,49200.0
2011-12-28 15:50:00,18.79,18.8,18.77,18.77,60000.0,13.675,13.6822,13.6604,13.6604,60000.0
2011-12-29 09:30:00,18.85,18.89,18.79,18.86,40800.0,13.7186,13.7477,13.675,13.7259,40800.0
2011-12-29 09:40:00,18.86,18.96,18.86,18.89,67600.0,13.7259,13.7987,13.7259,13.7477,67600.0
2011-12-29 09:50:00,18.9,18.93,18.89,18.9,11400.0,13.755,13.7769,13.7477,13.755,11400.0
2011-12-29 10:00:00,18.9,18.95,18.89,18.95,42800.0,13.755,13.7914,13.7477,13.7914,42800.0
2011-12-29 10:10:00,18.93,19.01,18.92,18.96,41200.0,13.7769,13.8351,13.7696,13.7987,41200.0
2011-12-29 10:20:00,18.97,18.97,18.89,18.92,42200.0,13.806,13.806,13.7477,13.7696,42200.0
2011-12-29 10:30:00,18.92,18.93,18.91,18.91,11200.0,13.7696,13.7769,13.7623,13.7623,11200.0
2011-12-29 10:40:00,18.9,18.93,18.87,18.92,34200.0,13.755,13.7769,13.7332,13.7696,34200.0
2011-12-29 10:50:00,18.93,18.94,18.92,18.94,20200.0,13.7769,13.7841,13.7696,13.7841,20200.0
2011-12-29 11:00:00,18.94,18.96,18.92,18.92,41200.0,13.7841,13.7987,13.7696,13.7696,41200.0
2011-12-29 11:10:00,18.92,18.97,18.9,18.97,11200.0,13.7696,13.806,13.755,13.806,11200.0
2011-12-29 11:20:00,18.97,18.98,18.95,18.95,24200.0,13.806,13.8132,13.7914,13.7914,24200.0
2011-12-29 11:30:00,18.94,18.98,18.93,18.97,22200.0,13.7841,13.8132,13.7769,13.806,22200.0
2011-12-29 11:40:00,18.97,18.97,18.94,18.95,50200.0,13.806,13.806,13.7841,13.7914,50200.0
2011-12-29 11:50:00,18.96,18.99,18.93,18.98,18200.0,13.7987,13.8205,13.7769,13.8132,18200.0
2011-12-29 12:00:00,18.98,18.98,18.96,18.96,7800.0,13.8132,13.8132,13.7987,13.7987,7800.0
2011-12-29 12:10:00,18.95,18.99,18.95,18.99,6800.0,13.7914,13.8205,13.7914,13.8205,6800.0
2011-12-29 12:20:00,18.99,18.99,18.97,18.97,8400.0,13.8205,13.8205,13.806,13.806,8400.0
2011-12-29 12:30:00,18.97,19.01,18.93,19.01,37200.0,13.806,13.8351,13.7769,13.8351,37200.0
2011-12-29 12:40:00,19.02,19.07,19.02,19.06,30200.0,13.8424,13.8787,13.8424,13.8715,30200.0
2011-12-29 12:50:00,19.06,19.07,19.05,19.05,7400.0,13.8715,13.8787,13.8642,13.8642,7400.0
2011-12-29 13:00:00,19.05,19.12,19.05,19.12,114800.0,13.8642,13.9151,13.8642,13.9151,114800.0
2011-12-29 13:10:00,19.11,19.12,19.09,19.11,92800.0,13.9079,13.9151,13.8933,13.9079,92800.0
2011-12-29 13:20:00,19.11,19.15,19.11,19.14,33200.0,13.9079,13.937,13.9079,13.9297,33200.0
2011-12-29 13:30:00,19.14,19.16,19.13,19.16,16200.0,13.9297,13.9442,13.9224,13.9442,16200.0
2011-12-29 13:40:00,19.17,19.2,19.15,19.2,27600.0,13.9515,13.9734,13.937,13.9734,27600.0
2011-12-29 13:50:00,19.19,19.23,19.18,19.22,61800.0,13.9661,13.9952,13.9588,13.9879,61800.0
2011-12-29 14:00:00,19.22,19.24,19.22,19.24,39000.0,13.9879,14.0025,13.9879,14.0025,39000.0
2011-12-29 14:10:00,19.24,19.25,19.22,19.24,37400.0,14.0025,14.0097,13.9879,14.0025,37400.0
2011-12-29 14:20:00,19.24,19.27,19.24,19.24,48400.0,14.0025,14.0243,14.0025,14.0025,48400.0
2011-12-29 14:30:00,19.24,19.25,19.18,19.18,30200.0,14.0025,14.0097,13.9588,13.9588,30200.0
2011-12-29 14:40:00,19.18,19.2,19.18,19.2,15000.0,13.9588,13.9734,13.9588,13.9734,15000.0
2011-12-29 14:50:00,19.2,19.2,19.17,19.18,53800.0,13.9734,13.9734,13.9515,13.9588,53800.0
2011-12-29 15:00:00,19.19,19.22,19.18,19.2,21800.0,13.9661,13.9879,13.9588,13.9734,21800.0
2011-12-29 15:10:00,19.2,19.22,19.18,19.2,25000.0,13.9734,13.9879,13.9588,13.9734,25000.0
2011-12-29 15:20:00,19.2,19.23,19.19,19.22,33600.0,13.9734,13.9952,13.9661,13.9879,33600.0
2011-12-29 15:30:00,19.22,19.23,19.2,19.23,52200.0,13.9879,13.9952,13.9734,13.9952,52200.0
2011-12-29 15:40:00,19.23,19.28,19.23,19.26,73400.0,13.9952,14.0316,13.9952,14.017,73400.0
2011-12-29 15:50:00,19.27,19.31,19.27,19.28,170000.0,14.0243,14.0534,14.0243,14.0316,170000.0
2011-12-30 09:30:00,19.31,19.31,19.18,19.22,52200.0,14.0534,14.0534,13.9588,13.9879,52200.0
2011-12-30 09:40:00,19.22,19.32,19.21,19.3,64000.0,13.9879,14.0607,13.9806,14.0461,64000.0
2011-12-30 09:50:00,19.29,19.34,19.28,19.32,19600.0,14.0389,14.0752,14.0316,14.0607,19600.0
2011-12-30 10:00:00,19.33,19.35,19.31,19.34,28600.0,14.068,14.0825,14.0534,14.0752,28600.0
2011-12-30 10:10:00,19.34,19.34,19.3,19.31,21200.0,14.0752,14.0752,14.0461,14.0534,21200.0
2011-12-30 10:20:00,19.31,19.35,19.31,19.33,28600.0,14.0534,14.0825,14.0534,14.068,28600.0
2011-12-30 10:30:00,19.33,19.39,19.33,19.38,30600.0,14.068,14.1116,14.068,14.1044,30600.0
2011-12-30 10:40:00,19.38,19.41,19.35,19.36,18800.0,14.1044,14.1262,14.0825,14.0898,18800.0
2011-12-30 10:50:00,19.36,19.38,19.36,19.36,30200.0,14.0898,14.1044,14.0898,14.0898,30200.0
2011-12-30 11:00:00,19.39,19.39,19.37,19.37,19000.0,14.1116,14.1116,14.0971,14.0971,19000.0
2011-12-30 11:10:00,19.36,19.37,19.34,19.34,16200.0,14.0898,14.0971,14.0752,14.0752,16200.0
2011-12-30 11:20:00,19.34,19.36,19.31,19.31,13600.0,14.0752,14.0898,14.0534,14.0534,13600.0
2011-12-30 11:30:00,19.31,19.33,19.28,19.32,34800.0,14.0534,14.068,14.0316,14.0607,34800.0
2011-12-30 11:40:00,19.33,19.33,19.3,19.31,10600.0,14.068,14.068,14.0461,14.0534,10600.0
2011-12-30 11:50:00,19.31,19.32,19.3,19.32,9800.0,14.0534,14.0607,14.0461,14.0607,9800.0
2011-12-30 12:00:00,19.32,19.32,19.31,19.31,9200.0,14.0607,14.0607,14.0534,14.0534,9200.0
2011-12-30 12:10:00,19.31,19.31,19.29,19.31,13400.0,14.0534,14.0534,14.0389,14.0534,13400.0
2011-12-30 12:20:00,19.31,19.36,19.3,19.36,54200.0,14.0534,14.0898,14.0461,14.0898,54200.0
2011-12-30 12:30:00,19.36,19.4,19.36,19.39,17400.0,14.0898,14.1189,14.0898,14.1116,17400.0
2011-12-30 12:40:00,19.4,19.4,19.37,19.37,8000.0,14.1189,14.1189,14.0971,14.0971,8000.0
2011-12-30 12:50:00,19.37,19.38,19.36,19.36,10400.0,14.0971,14.1044,14.0898,14.0898,10400.0
2011-12-30 13:00:00,19.37,19.38,19.35,19.36,8000.0,14.0971,14.1044,14.0825,14.0898,8000.0
2011-12-30 13:10:00,19.35,19.37,19.35,19.35,16600.0,14.0825,14.0971,14.0825,14.0825,16600.0
2011-12-30 13:20:00,19.35,19.35,19.33,19.33,6800.0,14.0825,14.0825,14.068,14.068,6800.0
2011-12-30 13:30:00,19.33,19.33,19.31,19.33,12200.0,14.068,14.068,14.0534,14.068,12200.0
2011-12-30 13:40:00,19.33,19.33,19.32,19.32,12600.0,14.068,14.068,14.0607,14.0607,12600.0
2011-12-30 13:50:00,19.32,19.32,19.27,19.27,21200.0,14.0607,14.0607,14.0243,14.0243,21200.0
2011-12-30 14:00:00,19.28,19.29,19.25,19.25,14200.0,14.0316,14.0389,14.0097,14.0097,14200.0
2011-12-30 14:10:00,19.25,19.25,19.24,19.24,13000.0,14.0097,14.0097,14.0025,14.0025,13000.0
2011-12-30 14:20:00,19.24,19.25,19.2,19.25,28000.0,14.0025,14.0097,13.9734,14.0097,28000.0
2011-12-30 14:30:00,19.25,19.29,19.25,19.27,19000.0,14.0097,14.0389,14.0097,14.0243,19000.0
2011-12-30 14:40:00,19.28,19.28,19.25,19.26,19200.0,14.0316,14.0316,14.0097,14.017,19200.0
2011-12-30 14:50:00,19.26,19.28,19.25,19.27,24000.0,14.017,14.0316,14.0097,14.0243,24000.0
2011-12-30 15:00:00,19.28,19.31,19.28,19.3,35600.0,14.0316,14.0534,14.0316,14.0461,35600.0
2011-12-30 15:10:00,19.29,19.3,19.28,19.29,23200.0,14.0389,14.0461,14.0316,14.0389,23200.0
2011-12-30 15:20:00,19.29,19.32,19.29,19.3,29800.0,14.0389,14.0607,14.0389,14.0461,29800.0
2011-12-30 15:30:00,19.3,19.3,19.28,19.29,32800.0,14.0461,14.0461,14.0316,14.0389,32800.0
2011-12-30 15:40:00,19.28,19.31,19.28,19.3,94600.0,14.0316,14.0534,14.0316,14.0461,94600.0
2011-12-30 15:50:00,19.3,19.3,19.25,19.25,202000.0,14.0461,14.0461,14.0097,14.0097,202000.0
2012-01-03 09:30:00,18.83,19.17,18.51,19.04,698000.0,13.7041,13.9515,13.4712,13.8569,698000.0
2012-01-03 09:40:00,19.04,19.1,18.9,19.0,347800.0,13.8569,13.9006,13.755,13.8278,347800.0
2012-01-03 09:50:00,19.01,19.12,18.97,19.06,150600.0,13.8351,13.9151,13.806,13.8715,150600.0
2012-01-03 10:00:00,19.07,19.17,19.03,19.05,202600.0,13.8787,13.9515,13.8496,13.8642,202600.0
2012-01-03 10:10:00,19.05,19.05,18.94,19.0,126000.0,13.8642,13.8642,13.7841,13.8278,126000.0
2012-01-03 10:20:00,18.99,19.0,18.73,18.73,258000.0,13.8205,13.8278,13.6313,13.6313,258000.0
2012-01-03 10:30:00,18.73,18.78,18.72,18.72,235600.0,13.6313,13.6677,13.624,13.624,235600.0
2012-01-03 10:40:00,18.72,18.79,18.51,18.61,528200.0,13.624,13.675,13.4712,13.544,528200.0
2012-01-03 10:50:00,18.61,18.72,18.6,18.64,121800.0,13.544,13.624,13.5367,13.5658,121800.0
2012-01-03 11:00:00,18.64,18.65,18.38,18.64,726000.0,13.5658,13.5731,13.3766,13.5658,726000.0
2012-01-03 11:10:00,18.63,18.73,18.61,18.63,411200.0,13.5585,13.6313,13.544,13.5585,411200.0
2012-01-03 11:20:00,18.63,18.8,18.6,18.79,244800.0,13.5585,13.6822,13.5367,13.675,244800.0
2012-01-03 11:30:00,18.78,18.78,18.64,18.75,389200.0,13.6677,13.6677,13.5658,13.6459,389200.0
2012-01-03 11:40:00,18.75,18.75,18.5,18.56,504400.0,13.6459,13.6459,13.4639,13.5076,504400.0
2012-01-03 11:50:00,18.56,18.59,18.5,18.5,159000.0,13.5076,13.5294,13.4639,13.4639,159000.0
2012-01-03 12:00:00,18.5,18.52,18.41,18.45,68800.0,13.4639,13.4785,13.3984,13.4275,68800.0
2012-01-03 12:10:00,18.45,18.48,18.42,18.43,67200.0,13.4275,13.4494,13.4057,13.413,67200.0
2012-01-03 12:20:00,18.43,18.44,18.34,18.4,129400.0,13.413,13.4202,13.3475,13.3911,129400.0
2012-01-03 12:30:00,18.4,18.45,18.36,18.43,376400.0,13.3911,13.4275,13.362,13.413,376400.0
2012-01-03 12:40:00,18.43,18.43,18.34,18.34,174800.0,13.413,13.413,13.3475,13.3475,174800.0
2012-01-03 12:50:00,18.33,18.43,18.32,18.43,170600.0,13.3402,13.413,13.3329,13.413,170600.0
2012-01-03 13:00:00,18.43,18.54,18.42,18.52,141200.0,13.413,13.493,13.4057,13.4785,141200.0
2012-01-03 13:10:00,18.51,18.56,18.5,18.56,76800.0,13.4712,13.5076,13.4639,13.5076,76800.0
2012-01-03 13:20:00,18.57,18.6,18.55,18.6,115600.0,13.5149,13.5367,13.5003,13.5367,115600.0
2012-01-03 13:30:00,18.59,18.59,18.57,18.58,76400.0,13.5294,13.5294,13.5149,13.5221,76400.0
2012-01-03 13:40:00,18.58,18.63,18.57,18.58,100200.0,13.5221,13.5585,13.5149,13.5221,100200.0
2012-01-03 13:50:00,18.57,18.59,18.57,18.58,74000.0,13.5149,13.5294,13.5149,13.5221,74000.0
2012-01-03 14:00:00,18.58,18.61,18.57,18.59,96000.0,13.5221,13.544,13.5149,13.5294,96000.0
2012-01-03 14:10:00,18.59,18.6,18.52,18.52,84800.0,13.5294,13.5367,13.4785,13.4785,84800.0
2012-01-03 14:20:00,18.52,18.53,18.47,18.48,90200.0,13.4785,13.4857,13.4421,13.4494,90200.0
2012-01-03 14:30:00,18.48,18.52,18.48,18.5,126800.0,13.4494,13.4785,13.4494,13.4639,126800.0
2012-01-03 14:40:00,18.5,18.58,18.5,18.57,130600.0,13.4639,13.5221,13.4639,13.5149,130600.0
2012-01-03 14:50:00,18.58,18.58,18.57,18.58,109200.0,13.5221,13.5221,13.5149,13.5221,109200.0
2012-01-03 15:00:00,18.58,18.58,18.54,18.56,160000.0,13.5221,13.5221,13.493,13.5076,160000.0
2012-01-03 15:10:00,18.55,18.55,18.52,18.54,142200.0,13.5003,13.5003,13.4785,13.493,142200.0
2012-01-03 15:20:00,18.54,18.54,18.49,18.5,256000.0,13.493,13.493,13.4566,13.4639,256000.0
2012-01-03 15:30:00,18.5,18.52,18.5,18.51,143800.0,13.4639,13.4785,13.4639,13.4712,143800.0
2012-01-03 15:40:00,18.5,18.53,18.48,18.48,246800.0,13.4639,13.4857,13.4494,13.4494,246800.0
2012-01-03 15:50:00,18.48,18.5,18.44,18.47,385800.0,13.4494,13.4639,13.4202,13.4421,385800.0
2012-01-04 09:30:00,18.4,18.52,18.35,18.51,147000.0,13.3911,13.4785,13.3547,13.4712,147000.0
2012-01-04 09:40:00,18.52,18.54,18.47,18.5,63600.0,13.4785,13.493,13.4421,13.4639,63600.0
2012-01-04 09:50:00,18.53,18.65,18.53,18.61,40600.0,13.4857,13.5731,13.4857,13.544,40600.0
2012-01-04 10:00:00,18.61,18.64,18.58,18.61,70000.0,13.544,13.5658,13.5221,13.544,70000.0
2012-01-04 10:10:00,18.59,18.61,18.53,18.58,83800.0,13.5294,13.544,13.4857,13.5221,83800.0
2012-01-04 10:20:00,18.58,18.65,18.58,18.61,32200.0,13.5221,13.5731,13.5221,13.544,32200.0
2012-01-04 10:30:00,18.61,18.66,18.59,18.65,130200.0,13.544,13.5804,13.5294,13.5731,130200.0
2012-01-04 10:40:00,18.65,18.77,18.65,18.77,52000.0,13.5731,13.6604,13.5731,13.6604,52000.0
2012-01-04 10:50:00,18.77,18.85,18.77,18.8,53600.0,13.6604,13.7186,13.6604,13.6822,53600.0
2012-01-04 11:00:00,18.8,18.9,18.8,18.87,43200.0,13.6822,13.755,13.6822,13.7332,43200.0
2012-01-04 11:10:00,18.88,18.88,18.85,18.85,27000.0,13.7405,13.7405,13.7186,13.7186,27000.0
2012-01-04 11:20:00,18.85,18.86,18.83,18.85,77600.0,13.7186,13.7259,13.7041,13.7186,77600.0
2012-01-04 11:30:00,18.85,18.85,18.79,18.8,126200.0,13.7186,13.7186,13.675,13.6822,126200.0
2012-01-04 11:40:00,18.8,18.8,18.7,18.77,146000.0,13.6822,13.6822,13.6095,13.6604,146000.0
2012-01-04 11:50:00,18.77,18.81,18.74,18.78,81400.0,13.6604,13.6895,13.6386,13.6677,81400.0
2012-01-04 12:00:00,18.78,18.82,18.77,18.79,45800.0,13.6677,13.6968,13.6604,13.675,45800.0
2012-01-04 12:10:00,18.79,18.83,18.79,18.82,40200.0,13.675,13.7041,13.675,13.6968,40200.0
2012-01-04 12:20:00,18.82,18.88,18.81,18.87,50800.0,13.6968,13.7405,13.6895,13.7332,50800.0
2012-01-04 12:30:00,18.87,18.93,18.86,18.93,96200.0,13.7332,13.7769,13.7259,13.7769,96200.0
2012-01-04 12:40:00,18.93,19.13,18.92,19.13,213800.0,13.7769,13.9224,13.7696,13.9224,213800.0
2012-01-04 12:50:00,19.14,19.18,19.06,19.16,115600.0,13.9297,13.9588,13.8715,13.9442,115600.0
2012-01-04 13:00:00,19.15,19.15,18.97,18.99,128800.0,13.937,13.937,13.806,13.8205,128800.0
2012-01-04 13:10:00,18.99,18.99,18.96,18.97,66000.0,13.8205,13.8205,13.7987,13.806,66000.0
2012-01-04 13:20:00,18.98,19.0,18.96,18.98,87800.0,13.8132,13.8278,13.7987,13.8132,87800.0
2012-01-04 13:30:00,18.98,19.02,18.98,18.99,80200.0,13.8132,13.8424,13.8132,13.8205,80200.0
2012-01-04 13:40:00,19.0,19.03,18.99,19.02,70800.0,13.8278,13.8496,13.8205,13.8424,70800.0
2012-01-04 13:50:00,19.02,19.05,18.98,18.99,60800.0,13.8424,13.8642,13.8132,13.8205,60800.0
2012-01-04 14:00:00,18.99,19.0,18.96,18.96,70200.0,13.8205,13.8278,13.7987,13.7987,70200.0
2012-01-04 14:10:00,18.96,18.98,18.95,18.98,75200.0,13.7987,13.8132,13.7914,13.8132,75200.0
2012-01-04 14:20:00,18.98,19.0,18.97,18.99,66600.0,13.8132,13.8278,13.806,13.8205,66600.0
2012-01-04 14:30:00,19.0,19.05,19.0,19.01,67600.0,13.8278,13.8642,13.8278,13.8351,67600.0
2012-01-04 14:40:00,19.01,19.06,19.01,19.04,37800.0,13.8351,13.8715,13.8351,13.8569,37800.0
2012-01-04 14:50:00,19.04,19.09,19.04,19.07,69600.0,13.8569,13.8933,13.8569,13.8787,69600.0
2012-01-04 15:00:00,19.06,19.06,18.97,18.98,171000.0,13.8715,13.8715,13.806,13.8132,171000.0
2012-01-04 15:10:00,18.98,19.0,18.97,18.97,118400.0,13.8132,13.8278,13.806,13.806,118400.0
2012-01-04 15:20:00,18.97,19.0,18.97,18.99,86400.0,13.806,13.8278,13.806,13.8205,86400.0
2012-01-04 15:30:00,18.99,19.0,18.97,18.97,179800.0,13.8205,13.8278,13.806,13.806,179800.0
2012-01-04 15:40:00,18.97,19.0,18.94,18.97,199200.0,13.806,13.8278,13.7841,13.806,199200.0
2012-01-04 15:50:00,18.98,18.99,18.96,18.97,226000.0,13.8132,13.8205,13.7987,13.806,226000.0
2012-01-05 09:30:00,18.9,18.93,18.69,18.78,124600.0,13.755,13.7769,13.6022,13.6677,124600.0
2012-01-05 09:40:00,18.77,18.77,18.69,18.73,78200.0,13.6604,13.6604,13.6022,13.6313,78200.0
2012-01-05 09:50:00,18.73,18.8,18.72,18.75,192800.0,13.6313,13.6822,13.624,13.6459,192800.0
2012-01-05 10:00:00,18.75,18.78,18.65,18.78,275200.0,13.6459,13.6677,13.5731,13.6677,275200.0
2012-01-05 10:10:00,18.77,18.84,18.74,18.82,115800.0,13.6604,13.7114,13.6386,13.6968,115800.0
2012-01-05 10:20:00,18.83,18.83,18.8,18.82,50600.0,13.7041,13.7041,13.6822,13.6968,50600.0
2012-01-05 10:30:00,18.82,18.83,18.79,18.79,94400.0,13.6968,13.7041,13.675,13.675,94400.0
2012-01-05 10:40:00,18.8,18.82,18.75,18.75,36800.0,13.6822,13.6968,13.6459,13.6459,36800.0
2012-01-05 10:50:00,18.76,18.8,18.76,18.78,59000.0,13.6531,13.6822,13.6531,13.6677,59000.0
2012-01-05 11:00:00,18.78,18.79,18.75,18.77,77000.0,13.6677,13.675,13.6459,13.6604,77000.0
2012-01-05 11:10:00,18.76,18.82,18.75,18.81,66800.0,13.6531,13.6968,13.6459,13.6895,66800.0
2012-01-05 11:20:00,18.81,18.94,18.81,18.92,57200.0,13.6895,13.7841,13.6895,13.7696,57200.0
2012-01-05 11:30:00,18.92,18.92,18.89,18.91,20200.0,13.7696,13.7696,13.7477,13.7623,20200.0
2012-01-05 11:40:00,18.92,18.93,18.91,18.92,65200.0,13.7696,13.7769,13.7623,13.7696,65200.0
2012-01-05 11:50:00,18.92,18.93,18.91,18.91,22000.0,13.7696,13.7769,13.7623,13.7623,22000.0
2012-01-05 12:00:00,18.92,18.92,18.9,18.92,36600.0,13.7696,13.7696,13.755,13.7696,36600.0
2012-01-05 12:10:00,18.92,18.93,18.91,18.93,69800.0,13.7696,13.7769,13.7623,13.7769,69800.0
2012-01-05 12:20:00,18.93,18.94,18.89,18.91,42400.0,13.7769,13.7841,13.7477,13.7623,42400.0
2012-01-05 12:30:00,18.91,18.93,18.9,18.9,41600.0,13.7623,13.7769,13.755,13.755,41600.0
2012-01-05 12:40:00,18.9,18.93,18.88,18.91,54000.0,13.755,13.7769,13.7405,13.7623,54000.0
2012-01-05 12:50:00,18.91,18.93,18.89,18.93,55600.0,13.7623,13.7769,13.7477,13.7769,55600.0
2012-01-05 13:00:00,18.92,18.93,18.91,18.93,82800.0,13.7696,13.7769,13.7623,13.7769,82800.0
2012-01-05 13:10:00,18.93,18.99,18.91,18.99,36800.0,13.7769,13.8205,13.7623,13.8205,36800.0
2012-01-05 13:20:00,18.98,19.0,18.96,18.97,46000.0,13.8132,13.8278,13.7987,13.806,46000.0
2012-01-05 13:30:00,18.97,19.02,18.95,19.01,112800.0,13.806,13.8424,13.7914,13.8351,112800.0
2012-01-05 13:40:00,19.01,19.02,18.99,19.0,63600.0,13.8351,13.8424,13.8205,13.8278,63600.0
2012-01-05 13:50:00,19.0,19.0,18.99,19.0,25600.0,13.8278,13.8278,13.8205,13.8278,25600.0
2012-01-05 14:00:00,19.0,19.01,18.98,18.99,63800.0,13.8278,13.8351,13.8132,13.8205,63800.0
2012-01-05 14:10:00,18.99,19.0,18.95,18.96,49400.0,13.8205,13.8278,13.7914,13.7987,49400.0
2012-01-05 14:20:00,18.96,19.0,18.92,18.98,44400.0,13.7987,13.8278,13.7696,13.8132,44400.0
2012-01-05 14:30:00,18.98,19.04,18.98,19.04,24600.0,13.8132,13.8569,13.8132,13.8569,24600.0
2012-01-05 14:40:00,19.04,19.08,19.04,19.06,34000.0,13.8569,13.886,13.8569,13.8715,34000.0
2012-01-05 14:50:00,19.06,19.06,19.04,19.05,38200.0,13.8715,13.8715,13.8569,13.8642,38200.0
2012-01-05 15:00:00,19.05,19.07,19.02,19.06,57600.0,13.8642,13.8787,13.8424,13.8715,57600.0
2012-01-05 15:10:00,19.06,19.07,19.02,19.03,134400.0,13.8715,13.8787,13.8424,13.8496,134400.0
2012-01-05 15:20:00,19.03,19.05,18.98,18.98,73800.0,13.8496,13.8642,13.8132,13.8132,73800.0
2012-01-05 15:30:00,18.98,19.0,18.95,18.95,118400.0,13.8132,13.8278,13.7914,13.7914,118400.0
2012-01-05 15:40:00,18.95,18.98,18.95,18.97,167800.0,13.7914,13.8132,13.7914,13.806,167800.0
2012-01-05 15:50:00,18.98,18.99,18.95,18.98,287400.0,13.8132,13.8205,13.7914,13.8132,287400.0
2012-01-06 09:30:00,19.02,19.17,19.01,19.14,139800.0,13.8424,13.9515,13.8351,13.9297,139800.0
2012-01-06 09:40:00,19.14,19.29,19.09,19.11,201200.0,13.9297,14.0389,13.8933,13.9079,201200.0
2012-01-06 09:50:00,19.11,19.16,19.08,19.08,221600.0,13.9079,13.9442,13.886,13.886,221600.0
2012-01-06 10:00:00,19.08,19.15,19.04,19.11,119200.0,13.886,13.937,13.8569,13.9079,119200.0
2012-01-06 10:10:00,19.12,19.15,19.11,19.14,113200.0,13.9151,13.937,13.9079,13.9297,113200.0
2012-01-06 10:20:00,19.14,19.2,19.12,19.16,111800.0,13.9297,13.9734,13.9151,13.9442,111800.0
2012-01-06 10:30:00,19.15,19.18,19.15,19.15,129200.0,13.937,13.9588,13.937,13.937,129200.0
2012-01-06 10:40:00,19.16,19.17,19.14,19.16,314600.0,13.9442,13.9515,13.9297,13.9442,314600.0
2012-01-06 10:50:00,19.16,19.16,19.02,19.1,284000.0,13.9442,13.9442,13.8424,13.9006,284000.0
2012-01-06 11:00:00,19.1,19.16,19.06,19.12,108800.0,13.9006,13.9442,13.8715,13.9151,108800.0
2012-01-06 11:10:00,19.11,19.14,19.11,19.14,21600.0,13.9079,13.9297,13.9079,13.9297,21600.0
2012-01-06 11:20:00,19.14,19.16,19.11,19.15,168400.0,13.9297,13.9442,13.9079,13.937,168400.0
2012-01-06 11:30:00,19.15,19.18,19.14,19.18,81200.0,13.937,13.9588,13.9297,13.9588,81200.0
2012-01-06 11:40:00,19.18,19.18,19.16,19.18,85600.0,13.9588,13.9588,13.9442,13.9588,85600.0
2012-01-06 11:50:00,19.18,19.18,19.13,19.15,113200.0,13.9588,13.9588,13.9224,13.937,113200.0
2012-01-06 12:00:00,19.16,19.16,19.1,19.1,39000.0,13.9442,13.9442,13.9006,13.9006,39000.0
2012-01-06 12:10:00,19.1,19.11,19.07,19.08,34800.0,13.9006,13.9079,13.8787,13.886,34800.0
2012-01-06 12:20:00,19.08,19.1,19.05,19.05,48600.0,13.886,13.9006,13.8642,13.8642,48600.0
2012-01-06 12:30:00,19.05,19.09,19.05,19.06,28200.0,13.8642,13.8933,13.8642,13.8715,28200.0
2012-01-06 12:40:00,19.06,19.06,18.96,19.0,70800.0,13.8715,13.8715,13.7987,13.8278,70800.0
2012-01-06 12:50:00,19.0,19.0,18.96,18.96,15200.0,13.8278,13.8278,13.7987,13.7987,15200.0
2012-01-06 13:00:00,18.95,18.97,18.93,18.93,63800.0,13.7914,13.806,13.7769,13.7769,63800.0
2012-01-06 13:10:00,18.93,18.93,18.89,18.91,47600.0,13.7769,13.7769,13.7477,13.7623,47600.0
2012-01-06 13:20:00,18.91,18.94,18.91,18.93,30600.0,13.7623,13.7841,13.7623,13.7769,30600.0
2012-01-06 13:30:00,18.93,18.93,18.88,18.9,53200.0,13.7769,13.7769,13.7405,13.755,53200.0
2012-01-06 13:40:00,18.9,18.91,18.89,18.91,64400.0,13.755,13.7623,13.7477,13.7623,64400.0
2012-01-06 13:50:00,18.92,18.96,18.89,18.9,38200.0,13.7696,13.7987,13.7477,13.755,38200.0
2012-01-06 14:00:00,18.9,18.92,18.88,18.91,47200.0,13.755,13.7696,13.7405,13.7623,47200.0
2012-01-06 14:10:00,18.91,18.91,18.81,18.85,62000.0,13.7623,13.7623,13.6895,13.7186,62000.0
2012-01-06 14:20:00,18.85,18.88,18.85,18.88,38800.0,13.7186,13.7405,13.7186,13.7405,38800.0
2012-01-06 14:30:00,18.88,18.92,18.88,18.9,39600.0,13.7405,13.7696,13.7405,13.755,39600.0
2012-01-06 14:40:00,18.9,18.92,18.86,18.88,29400.0,13.755,13.7696,13.7259,13.7405,29400.0
2012-01-06 14:50:00,18.88,18.91,18.88,18.89,47400.0,13.7405,13.7623,13.7405,13.7477,47400.0
2012-01-06 15:00:00,18.89,18.92,18.88,18.88,38400.0,13.7477,13.7696,13.7405,13.7405,38400.0
2012-01-06 15:10:00,18.88,18.88,18.83,18.85,74400.0,13.7405,13.7405,13.7041,13.7186,74400.0
2012-01-06 15:20:00,18.85,18.88,18.84,18.88,34200.0,13.7186,13.7405,13.7114,13.7405,34200.0
2012-01-06 15:30:00,18.88,18.89,18.86,18.86,109600.0,13.7405,13.7477,13.7259,13.7259,109600.0
2012-01-06 15:40:00,18.87,18.88,18.81,18.81,215400.0,13.7332,13.7405,13.6895,13.6895,215400.0
2012-01-06 15:50:00,18.81,18.82,18.75,18.77,231400.0,13.6895,13.6968,13.6459,13.6604,231400.0
2012-01-09 09:30:00,18.86,18.97,18.83,18.9,176800.0,13.7259,13.806,13.7041,13.755,176800.0
2012-01-09 09:40:00,18.89,18.93,18.86,18.88,141400.0,13.7477,13.7769,13.7259,13.7405,141400.0
2012-01-09 09:50:00,18.87,18.91,18.83,18.86,135000.0,13.7332,13.7623,13.7041,13.7259,135000.0
2012-01-09 10:00:00,18.88,18.88,18.82,18.85,106200.0,13.7405,13.7405,13.6968,13.7186,106200.0
2012-01-09 10:10:00,18.86,18.88,18.8,18.82,167000.0,13.7259,13.7405,13.6822,13.6968,167000.0
2012-01-09 10:20:00,18.82,18.84,18.77,18.81,36800.0,13.6968,13.7114,13.6604,13.6895,36800.0
2012-01-09 10:30:00,18.81,18.85,18.75,18.81,151400.0,13.6895,13.7186,13.6459,13.6895,151400.0
2012-01-09 10:40:00,18.82,18.82,18.74,18.76,145800.0,13.6968,13.6968,13.6386,13.6531,145800.0
2012-01-09 10:50:00,18.76,18.79,18.72,18.75,56600.0,13.6531,13.675,13.624,13.6459,56600.0
2012-01-09 11:00:00,18.75,18.75,18.72,18.72,65000.0,13.6459,13.6459,13.624,13.624,65000.0
2012-01-09 11:10:00,18.72,18.73,18.67,18.71,48200.0,13.624,13.6313,13.5876,13.6167,48200.0
2012-01-09 11:20:00,18.7,18.75,18.7,18.75,46800.0,13.6095,13.6459,13.6095,13.6459,46800.0
2012-01-09 11:30:00,18.74,18.85,18.74,18.85,99800.0,13.6386,13.7186,13.6386,13.7186,99800.0
2012-01-09 11:40:00,18.85,18.86,18.84,18.85,104200.0,13.7186,13.7259,13.7114,13.7186,104200.0
2012-01-09 11:50:00,18.85,18.86,18.84,18.86,77800.0,13.7186,13.7259,13.7114,13.7259,77800.0
2012-01-09 12:00:00,18.87,18.91,18.86,18.9,72800.0,13.7332,13.7623,13.7259,13.755,72800.0
2012-01-09 12:10:00,18.9,18.9,18.88,18.89,57600.0,13.755,13.755,13.7405,13.7477,57600.0
2012-01-09 12:20:00,18.89,18.98,18.88,18.97,147000.0,13.7477,13.8132,13.7405,13.806,147000.0
2012-01-09 12:30:00,18.97,18.98,18.93,18.95,141400.0,13.806,13.8132,13.7769,13.7914,141400.0
2012-01-09 12:40:00,18.95,18.98,18.94,18.97,132600.0,13.7914,13.8132,13.7841,13.806,132600.0
2012-01-09 12:50:00,18.96,19.03,18.96,19.03,139000.0,13.7987,13.8496,13.7987,13.8496,139000.0
2012-01-09 13:00:00,19.03,19.06,19.02,19.05,131000.0,13.8496,13.8715,13.8424,13.8642,131000.0
2012-01-09 13:10:00,19.05,19.11,19.05,19.1,161200.0,13.8642,13.9079,13.8642,13.9006,161200.0
2012-01-09 13:20:00,19.1,19.11,19.1,19.11,51000.0,13.9006,13.9079,13.9006,13.9079,51000.0
2012-01-09 13:30:00,19.1,19.1,19.02,19.04,51800.0,13.9006,13.9006,13.8424,13.8569,51800.0
2012-01-09 13:40:00,19.04,19.09,19.02,19.08,53800.0,13.8569,13.8933,13.8424,13.886,53800.0
2012-01-09 13:50:00,19.08,19.1,19.06,19.09,57800.0,13.886,13.9006,13.8715,13.8933,57800.0
2012-01-09 14:00:00,19.09,19.11,19.09,19.1,70000.0,13.8933,13.9079,13.8933,13.9006,70000.0
2012-01-09 14:10:00,19.1,19.22,19.1,19.22,297200.0,13.9006,13.9879,13.9006,13.9879,297200.0
2012-01-09 14:20:00,19.22,19.23,19.16,19.18,173400.0,13.9879,13.9952,13.9442,13.9588,173400.0
2012-01-09 14:30:00,19.18,19.21,19.16,19.16,79000.0,13.9588,13.9806,13.9442,13.9442,79000.0
2012-01-09 14:40:00,19.16,19.19,19.15,19.18,40600.0,13.9442,13.9661,13.937,13.9588,40600.0
2012-01-09 14:50:00,19.18,19.19,19.17,19.17,48800.0,13.9588,13.9661,13.9515,13.9515,48800.0
2012-01-09 15:00:00,19.17,19.2,19.13,19.13,148600.0,13.9515,13.9734,13.9224,13.9224,148600.0
2012-01-09 15:10:00,19.13,19.13,19.09,19.11,77800.0,13.9224,13.9224,13.8933,13.9079,77800.0
2012-01-09 15:20:00,19.12,19.19,19.11,19.18,93800.0,13.9151,13.9661,13.9079,13.9588,93800.0
2012-01-09 15:30:00,19.18,19.22,19.18,19.22,203000.0,13.9588,13.9879,13.9588,13.9879,203000.0
2012-01-09 15:40:00,19.22,19.23,19.2,19.2,144200.0,13.9879,13.9952,13.9734,13.9734,144200.0
2012-01-09 15:50:00,19.2,19.2,19.15,19.17,377800.0,13.9734,13.9734,13.937,13.9515,377800.0
2012-01-10 09:30:00,19.41,19.42,19.24,19.32,48400.0,14.1262,14.1335,14.0025,14.0607,48400.0
2012-01-10 09:40:00,19.33,19.33,19.22,19.22,93400.0,14.068,14.068,13.9879,13.9879,93400.0
2012-01-10 09:50:00,19.21,19.25,19.09,19.16,191800.0,13.9806,14.0097,13.8933,13.9442,191800.0
2012-01-10 10:00:00,19.15,19.25,19.15,19.24,38400.0,13.937,14.0097,13.937,14.0025,38400.0
2012-01-10 10:10:00,19.24,19.25,19.23,19.23,34000.0,14.0025,14.0097,13.9952,13.9952,34000.0
2012-01-10 10:20:00,19.23,19.23,19.17,19.18,39000.0,13.9952,13.9952,13.9515,13.9588,39000.0
2012-01-10 10:30:00,19.18,19.21,19.17,19.18,56600.0,13.9588,13.9806,13.9515,13.9588,56600.0
2012-01-10 10:40:00,19.19,19.25,19.18,19.25,36400.0,13.9661,14.0097,13.9588,14.0097,36400.0
2012-01-10 10:50:00,19.25,19.26,19.22,19.23,70200.0,14.0097,14.017,13.9879,13.9952,70200.0
2012-01-10 11:00:00,19.24,19.27,19.21,19.23,102800.0,14.0025,14.0243,13.9806,13.9952,102800.0
2012-01-10 11:10:00,19.22,19.25,19.21,19.21,50200.0,13.9879,14.0097,13.9806,13.9806,50200.0
2012-01-10 11:20:00,19.21,19.32,19.2,19.31,149200.0,13.9806,14.0607,13.9734,14.0534,149200.0
2012-01-10 11:30:00,19.31,19.4,19.31,19.34,120000.0,14.0534,14.1189,14.0534,14.0752,120000.0
2012-01-10 11:40:00,19.35,19.35,19.25,19.28,37800.0,14.0825,14.0825,14.0097,14.0316,37800.0
2012-01-10 11:50:00,19.28,19.3,19.25,19.3,64200.0,14.0316,14.0461,14.0097,14.0461,64200.0
2012-01-10 12:00:00,19.29,19.32,19.28,19.32,60800.0,14.0389,14.0607,14.0316,14.0607,60800.0
2012-01-10 12:10:00,19.32,19.32,19.31,19.32,32000.0,14.0607,14.0607,14.0534,14.0607,32000.0
2012-01-10 12:20:00,19.32,19.32,19.22,19.23,79000.0,14.0607,14.0607,13.9879,13.9952,79000.0
2012-01-10 12:30:00,19.22,19.3,19.22,19.29,88000.0,13.9879,14.0461,13.9879,14.0389,88000.0
2012-01-10 12:40:00,19.29,19.31,19.26,19.3,36200.0,14.0389,14.0534,14.017,14.0461,36200.0
2012-01-10 12:50:00,19.3,19.34,19.29,19.34,54400.0,14.0461,14.0752,14.0389,14.0752,54400.0
2012-01-10 13:00:00,19.33,19.34,19.28,19.28,22200.0,14.068,14.0752,14.0316,14.0316,22200.0
2012-01-10 13:10:00,19.28,19.32,19.25,19.32,52400.0,14.0316,14.0607,14.0097,14.0607,52400.0
2012-01-10 13:20:00,19.31,19.33,19.3,19.31,20400.0,14.0534,14.068,14.0461,14.0534,20400.0
2012-01-10 13:30:00,19.31,19.34,19.3,19.33,32400.0,14.0534,14.0752,14.0461,14.068,32400.0
2012-01-10 13:40:00,19.33,19.34,19.29,19.3,25800.0,14.068,14.0752,14.0389,14.0461,25800.0
2012-01-10 13:50:00,19.29,19.31,19.27,19.29,126200.0,14.0389,14.0534,14.0243,14.0389,126200.0
2012-01-10 14:00:00,19.28,19.29,19.25,19.29,93600.0,14.0316,14.0389,14.0097,14.0389,93600.0
2012-01-10 14:10:00,19.28,19.29,19.23,19.25,183000.0,14.0316,14.0389,13.9952,14.0097,183000.0
2012-01-10 14:20:00,19.25,19.27,19.25,19.27,22000.0,14.0097,14.0243,14.0097,14.0243,22000.0
2012-01-10 14:30:00,19.27,19.32,19.27,19.31,42400.0,14.0243,14.0607,14.0243,14.0534,42400.0
2012-01-10 14:40:00,19.31,19.4,19.31,19.4,94400.0,14.0534,14.1189,14.0534,14.1189,94400.0
2012-01-10 14:50:00,19.41,19.41,19.4,19.4,66800.0,14.1262,14.1262,14.1189,14.1189,66800.0
2012-01-10 15:00:00,19.4,19.43,19.38,19.43,104400.0,14.1189,14.1407,14.1044,14.1407,104400.0
2012-01-10 15:10:00,19.42,19.43,19.4,19.42,78800.0,14.1335,14.1407,14.1189,14.1335,78800.0
2012-01-10 15:20:00,19.42,19.49,19.42,19.49,150000.0,14.1335,14.1844,14.1335,14.1844,150000.0
2012-01-10 15:30:00,19.49,19.5,19.43,19.46,225600.0,14.1844,14.1917,14.1407,14.1626,225600.0
2012-01-10 15:40:00,19.46,19.46,19.43,19.43,159200.0,14.1626,14.1626,14.1407,14.1407,159200.0
2012-01-10 15:50:00,19.43,19.46,19.43,19.46,376200.0,14.1407,14.1626,14.1407,14.1626,376200.0
2012-01-11 09:30:00,19.42,19.52,19.35,19.49,36800.0,14.1335,14.2062,14.0825,14.1844,36800.0
2012-01-11 09:40:00,19.49,19.49,19.39,19.42,109800.0,14.1844,14.1844,14.1116,14.1335,109800.0
2012-01-11 09:50:00,19.41,19.45,19.36,19.41,59400.0,14.1262,14.1553,14.0898,14.1262,59400.0
2012-01-11 10:00:00,19.4,19.42,19.37,19.4,41000.0,14.1189,14.1335,14.0971,14.1189,41000.0
2012-01-11 10:10:00,19.4,19.4,19.36,19.39,50400.0,14.1189,14.1189,14.0898,14.1116,50400.0
2012-01-11 10:20:00,19.39,19.43,19.39,19.41,39600.0,14.1116,14.1407,14.1116,14.1262,39600.0
2012-01-11 10:30:00,19.41,19.44,19.41,19.44,56200.0,14.1262,14.148,14.1262,14.148,56200.0
2012-01-11 10:40:00,19.43,19.43,19.41,19.41,98800.0,14.1407,14.1407,14.1262,14.1262,98800.0
2012-01-11 10:50:00,19.41,19.41,19.33,19.34,32800.0,14.1262,14.1262,14.068,14.0752,32800.0
2012-01-11 11:00:00,19.34,19.38,19.33,19.34,30600.0,14.0752,14.1044,14.068,14.0752,30600.0
2012-01-11 11:10:00,19.33,19.34,19.31,19.32,21800.0,14.068,14.0752,14.0534,14.0607,21800.0
2012-01-11 11:20:00,19.32,19.33,19.3,19.3,32600.0,14.0607,14.068,14.0461,14.0461,32600.0
2012-01-11 11:30:00,19.3,19.32,19.3,19.31,41400.0,14.0461,14.0607,14.0461,14.0534,41400.0
2012-01-11 11:40:00,19.32,19.33,19.29,19.29,74000.0,14.0607,14.068,14.0389,14.0389,74000.0
2012-01-11 11:50:00,19.3,19.3,19.23,19.23,79400.0,14.0461,14.0461,13.9952,13.9952,79400.0
2012-01-11 12:00:00,19.23,19.28,19.23,19.26,67600.0,13.9952,14.0316,13.9952,14.017,67600.0
2012-01-11 12:10:00,19.26,19.3,19.26,19.3,26800.0,14.017,14.0461,14.017,14.0461,26800.0
2012-01-11 12:20:00,19.3,19.33,19.28,19.32,90200.0,14.0461,14.068,14.0316,14.0607,90200.0
2012-01-11 12:30:00,19.32,19.32,19.29,19.29,20200.0,14.0607,14.0607,14.0389,14.0389,20200.0
2012-01-11 12:40:00,19.29,19.33,19.29,19.32,35000.0,14.0389,14.068,14.0389,14.0607,35000.0
2012-01-11 12:50:00,19.32,19.32,19.28,19.28,25600.0,14.0607,14.0607,14.0316,14.0316,25600.0
2012-01-11 13:00:00,19.29,19.3,19.27,19.3,19600.0,14.0389,14.0461,14.0243,14.0461,19600.0
2012-01-11 13:10:00,19.29,19.31,19.25,19.27,52400.0,14.0389,14.0534,14.0097,14.0243,52400.0
2012-01-11 13:20:00,19.27,19.31,19.27,19.3,109000.0,14.0243,14.0534,14.0243,14.0461,109000.0
2012-01-11 13:30:00,19.3,19.31,19.29,19.31,44400.0,14.0461,14.0534,14.0389,14.0534,44400.0
2012-01-11 13:40:00,19.3,19.35,19.3,19.34,99200.0,14.0461,14.0825,14.0461,14.0752,99200.0
2012-01-11 13:50:00,19.34,19.35,19.31,19.32,53800.0,14.0752,14.0825,14.0534,14.0607,53800.0
2012-01-11 14:00:00,19.32,19.36,19.32,19.36,61400.0,14.0607,14.0898,14.0607,14.0898,61400.0
2012-01-11 14:10:00,19.36,19.39,19.36,19.36,58800.0,14.0898,14.1116,14.0898,14.0898,58800.0
2012-01-11 14:20:00,19.36,19.36,19.34,19.36,98800.0,14.0898,14.0898,14.0752,14.0898,98800.0
2012-01-11 14:30:00,19.36,19.37,19.35,19.37,52400.0,14.0898,14.0971,14.0825,14.0971,52400.0
2012-01-11 14:40:00,19.36,19.41,19.31,19.33,114400.0,14.0898,14.1262,14.0534,14.068,114400.0
2012-01-11 14:50:00,19.33,19.38,19.33,19.36,105800.0,14.068,14.1044,14.068,14.0898,105800.0
2012-01-11 15:00:00,19.36,19.41,19.36,19.41,96800.0,14.0898,14.1262,14.0898,14.1262,96800.0
2012-01-11 15:10:00,19.41,19.46,19.41,19.43,115000.0,14.1262,14.1626,14.1262,14.1407,115000.0
2012-01-11 15:20:00,19.43,19.52,19.43,19.52,172000.0,14.1407,14.2062,14.1407,14.2062,172000.0
2012-01-11 15:30:00,19.52,19.61,19.5,19.55,276000.0,14.2062,14.2717,14.1917,14.2281,276000.0
2012-01-11 15:40:00,19.54,19.56,19.54,19.56,272800.0,14.2208,14.2354,14.2208,14.2354,272800.0
2012-01-11 15:50:00,19.56,19.61,19.51,19.54,565400.0,14.2354,14.2717,14.199,14.2208,565400.0
2012-01-12 09:30:00,17.16,17.3,16.65,17.25,3172000.0,12.4887,12.5906,12.1175,12.5542,3172000.0
2012-01-12 09:40:00,17.25,17.34,17.1,17.25,1933400.0,12.5542,12.6197,12.445,12.5542,1933400.0
2012-01-12 09:50:00,17.24,17.38,17.15,17.24,1578400.0,12.5469,12.6488,12.4814,12.5469,1578400.0
2012-01-12 10:00:00,17.24,17.24,17.02,17.1,1524200.0,12.5469,12.5469,12.3868,12.445,1524200.0
2012-01-12 10:10:00,17.1,17.11,16.93,16.95,902200.0,12.445,12.4523,12.3213,12.3359,902200.0
2012-01-12 10:20:00,16.96,17.11,16.96,17.09,999600.0,12.3431,12.4523,12.3431,12.4377,999600.0
2012-01-12 10:30:00,17.09,17.11,16.98,17.04,705400.0,12.4377,12.4523,12.3577,12.4014,705400.0
2012-01-12 10:40:00,17.04,17.14,17.02,17.13,461600.0,12.4014,12.4741,12.3868,12.4669,461600.0
2012-01-12 10:50:00,17.13,17.14,17.0,17.01,296400.0,12.4669,12.4741,12.3722,12.3795,296400.0
2012-01-12 11:00:00,17.01,17.12,17.01,17.09,375200.0,12.3795,12.4596,12.3795,12.4377,375200.0
2012-01-12 11:10:00,17.09,17.23,17.06,17.16,927400.0,12.4377,12.5396,12.4159,12.4887,927400.0
2012-01-12 11:20:00,17.15,17.2,17.06,17.1,301800.0,12.4814,12.5178,12.4159,12.445,301800.0
2012-01-12 11:30:00,17.1,17.14,17.07,17.09,211800.0,12.445,12.4741,12.4232,12.4377,211800.0
2012-01-12 11:40:00,17.09,17.11,17.06,17.11,205200.0,12.4377,12.4523,12.4159,12.4523,205200.0
2012-01-12 11:50:00,17.11,17.13,16.93,16.93,443600.0,12.4523,12.4669,12.3213,12.3213,443600.0
2012-01-12 12:00:00,16.94,16.99,16.93,16.98,334200.0,12.3286,12.365,12.3213,12.3577,334200.0
2012-01-12 12:10:00,16.98,17.05,16.98,17.0,246000.0,12.3577,12.4086,12.3577,12.3722,246000.0
2012-01-12 12:20:00,17.01,17.08,17.0,17.08,208000.0,12.3795,12.4305,12.3722,12.4305,208000.0
2012-01-12 12:30:00,17.07,17.11,17.07,17.11,160200.0,12.4232,12.4523,12.4232,12.4523,160200.0
2012-01-12 12:40:00,17.11,17.11,17.08,17.09,250200.0,12.4523,12.4523,12.4305,12.4377,250200.0
2012-01-12 12:50:00,17.09,17.17,17.08,17.09,551400.0,12.4377,12.496,12.4305,12.4377,551400.0
2012-01-12 13:00:00,17.1,17.11,17.08,17.1,126800.0,12.445,12.4523,12.4305,12.445,126800.0
2012-01-12 13:10:00,17.09,17.13,17.08,17.1,176200.0,12.4377,12.4669,12.4305,12.445,176200.0
2012-01-12 13:20:00,17.11,17.11,17.08,17.11,107200.0,12.4523,12.4523,12.4305,12.4523,107200.0
2012-01-12 13:30:00,17.11,17.14,17.09,17.1,198600.0,12.4523,12.4741,12.4377,12.445,198600.0
2012-01-12 13:40:00,17.1,17.11,17.08,17.08,175400.0,12.445,12.4523,12.4305,12.4305,175400.0
2012-01-12 13:50:00,17.08,17.11,17.08,17.1,144600.0,12.4305,12.4523,12.4305,12.445,144600.0
2012-01-12 14:00:00,17.11,17.13,17.09,17.13,374200.0,12.4523,12.4669,12.4377,12.4669,374200.0
2012-01-12 14:10:00,17.13,17.14,17.1,17.11,246800.0,12.4669,12.4741,12.445,12.4523,246800.0
2012-01-12 14:20:00,17.12,17.26,17.11,17.18,432000.0,12.4596,12.5615,12.4523,12.5032,432000.0
2012-01-12 14:30:00,17.18,17.34,17.18,17.24,629600.0,12.5032,12.6197,12.5032,12.5469,629600.0
2012-01-12 14:40:00,17.25,17.26,17.13,17.13,286200.0,12.5542,12.5615,12.4669,12.4669,286200.0
2012-01-12 14:50:00,17.14,17.17,17.06,17.1,358000.0,12.4741,12.496,12.4159,12.445,358000.0
2012-01-12 15:00:00,17.1,17.13,17.09,17.11,325200.0,12.445,12.4669,12.4377,12.4523,325200.0
2012-01-12 15:10:00,17.11,17.18,17.1,17.18,247400.0,12.4523,12.5032,12.445,12.5032,247400.0
2012-01-12 15:20:00,17.18,17.27,17.15,17.16,251600.0,12.5032,12.5687,12.4814,12.4887,251600.0
2012-01-12 15:30:00,17.16,17.19,17.11,17.17,365200.0,12.4887,12.5105,12.4523,12.496,365200.0
2012-01-12 15:40:00,17.18,17.28,17.13,17.22,591200.0,12.5032,12.576,12.4669,12.5324,591200.0
2012-01-12 15:50:00,17.22,17.22,17.11,17.16,944400.0,12.5324,12.5324,12.4523,12.4887,944400.0
2012-01-13 09:30:00,16.95,17.0,16.81,16.86,526400.0,12.3359,12.3722,12.234,12.2704,526400.0
2012-01-13 09:40:00,16.86,16.9,16.82,16.85,400400.0,12.2704,12.2995,12.2412,12.2631,400400.0
2012-01-13 09:50:00,16.85,16.96,16.82,16.96,362400.0,12.2631,12.3431,12.2412,12.3431,362400.0
2012-01-13 10:00:00,16.94,16.97,16.85,16.96,677600.0,12.3286,12.3504,12.2631,12.3431,677600.0
2012-01-13 10:10:00,16.96,16.99,16.9,16.96,421400.0,12.3431,12.365,12.2995,12.3431,421400.0
2012-01-13 10:20:00,16.97,16.98,16.87,16.92,257600.0,12.3504,12.3577,12.2776,12.314,257600.0
2012-01-13 10:30:00,16.92,16.93,16.89,16.89,173200.0,12.314,12.3213,12.2922,12.2922,173200.0
2012-01-13 10:40:00,16.88,16.92,16.87,16.9,222400.0,12.2849,12.314,12.2776,12.2995,222400.0
2012-01-13 10:50:00,16.9,16.95,16.9,16.93,127400.0,12.2995,12.3359,12.2995,12.3213,127400.0
2012-01-13 11:00:00,16.93,17.05,16.92,17.0,219600.0,12.3213,12.4086,12.314,12.3722,219600.0
2012-01-13 11:10:00,16.99,17.06,16.98,17.02,168800.0,12.365,12.4159,12.3577,12.3868,168800.0
2012-01-13 11:20:00,17.03,17.05,16.99,17.0,154400.0,12.3941,12.4086,12.365,12.3722,154400.0
2012-01-13 11:30:00,17.0,17.03,17.0,17.0,186200.0,12.3722,12.3941,12.3722,12.3722,186200.0
2012-01-13 11:40:00,17.0,17.02,17.0,17.0,66200.0,12.3722,12.3868,12.3722,12.3722,66200.0
2012-01-13 11:50:00,17.0,17.04,17.0,17.0,76400.0,12.3722,12.4014,12.3722,12.3722,76400.0
2012-01-13 12:00:00,17.0,17.0,16.97,17.0,105200.0,12.3722,12.3722,12.3504,12.3722,105200.0
2012-01-13 12:10:00,17.0,17.0,16.97,16.98,91000.0,12.3722,12.3722,12.3504,12.3577,91000.0
2012-01-13 12:20:00,16.97,16.98,16.91,16.92,95600.0,12.3504,12.3577,12.3067,12.314,95600.0
2012-01-13 12:30:00,16.93,16.96,16.91,16.94,80600.0,12.3213,12.3431,12.3067,12.3286,80600.0
2012-01-13 12:40:00,16.93,16.94,16.89,16.89,106800.0,12.3213,12.3286,12.2922,12.2922,106800.0
2012-01-13 12:50:00,16.89,16.9,16.84,16.85,169200.0,12.2922,12.2995,12.2558,12.2631,169200.0
2012-01-13 13:00:00,16.85,16.88,16.84,16.86,132400.0,12.2631,12.2849,12.2558,12.2704,132400.0
2012-01-13 13:10:00,16.85,16.86,16.83,16.86,107000.0,12.2631,12.2704,12.2485,12.2704,107000.0
2012-01-13 13:20:00,16.86,16.88,16.82,16.88,98400.0,12.2704,12.2849,12.2412,12.2849,98400.0
2012-01-13 13:30:00,16.88,16.89,16.85,16.86,60200.0,12.2849,12.2922,12.2631,12.2704,60200.0
2012-01-13 13:40:00,16.85,16.9,16.85,16.89,75400.0,12.2631,12.2995,12.2631,12.2922,75400.0
2012-01-13 13:50:00,16.89,16.93,16.88,16.9,101400.0,12.2922,12.3213,12.2849,12.2995,101400.0
2012-01-13 14:00:00,16.9,16.92,16.89,16.92,103800.0,12.2995,12.314,12.2922,12.314,103800.0
2012-01-13 14:10:00,16.92,16.93,16.91,16.93,32600.0,12.314,12.3213,12.3067,12.3213,32600.0
2012-01-13 14:20:00,16.93,16.93,16.92,16.93,49400.0,12.3213,12.3213,12.314,12.3213,49400.0
2012-01-13 14:30:00,16.93,16.93,16.92,16.93,79600.0,12.3213,12.3213,12.314,12.3213,79600.0
2012-01-13 14:40:00,16.93,16.93,16.91,16.92,127000.0,12.3213,12.3213,12.3067,12.314,127000.0
2012-01-13 14:50:00,16.92,16.92,16.91,16.91,32200.0,12.314,12.314,12.3067,12.3067,32200.0
2012-01-13 15:00:00,16.91,16.96,16.91,16.95,93000.0,12.3067,12.3431,12.3067,12.3359,93000.0
2012-01-13 15:10:00,16.96,16.96,16.93,16.94,112400.0,12.3431,12.3431,12.3213,12.3286,112400.0
2012-01-13 15:20:00,16.94,16.99,16.93,16.99,259400.0,12.3286,12.365,12.3213,12.365,259400.0
2012-01-13 15:30:00,16.99,17.0,16.95,16.95,268600.0,12.365,12.3722,12.3359,12.3359,268600.0
2012-01-13 15:40:00,16.96,16.96,16.93,16.94,201400.0,12.3431,12.3431,12.3213,12.3286,201400.0
2012-01-13 15:50:00,16.94,16.94,16.89,16.93,496000.0,12.3286,12.3286,12.2922,12.3213,496000.0
2012-01-17 09:30:00,16.93,17.03,16.75,16.98,210400.0,12.3213,12.3941,12.1903,12.3577,210400.0
2012-01-17 09:40:00,16.99,17.0,16.9,16.92,153000.0,12.365,12.3722,12.2995,12.314,153000.0
2012-01-17 09:50:00,16.93,16.93,16.78,16.82,156400.0,12.3213,12.3213,12.2121,12.2412,156400.0
2012-01-17 10:00:00,16.83,16.86,16.81,16.84,87600.0,12.2485,12.2704,12.234,12.2558,87600.0
2012-01-17 10:10:00,16.84,16.84,16.72,16.75,336400.0,12.2558,12.2558,12.1685,12.1903,336400.0
2012-01-17 10:20:00,16.75,16.78,16.75,16.75,160000.0,12.1903,12.2121,12.1903,12.1903,160000.0
2012-01-17 10:30:00,16.75,16.76,16.67,16.68,134400.0,12.1903,12.1976,12.1321,12.1394,134400.0
2012-01-17 10:40:00,16.68,16.73,16.64,16.65,136800.0,12.1394,12.1757,12.1102,12.1175,136800.0
2012-01-17 10:50:00,16.65,16.68,16.65,16.67,92000.0,12.1175,12.1394,12.1175,12.1321,92000.0
2012-01-17 11:00:00,16.67,16.72,16.65,16.71,63600.0,12.1321,12.1685,12.1175,12.1612,63600.0
2012-01-17 11:10:00,16.71,16.76,16.71,16.72,118200.0,12.1612,12.1976,12.1612,12.1685,118200.0
2012-01-17 11:20:00,16.72,16.75,16.72,16.74,72400.0,12.1685,12.1903,12.1685,12.183,72400.0
2012-01-17 11:30:00,16.73,16.73,16.7,16.73,52000.0,12.1757,12.1757,12.1539,12.1757,52000.0
2012-01-17 11:40:00,16.74,16.75,16.7,16.71,80400.0,12.183,12.1903,12.1539,12.1612,80400.0
2012-01-17 11:50:00,16.71,16.74,16.71,16.71,67400.0,12.1612,12.183,12.1612,12.1612,67400.0
2012-01-17 12:00:00,16.72,16.77,16.72,16.76,39600.0,12.1685,12.2049,12.1685,12.1976,39600.0
2012-01-17 12:10:00,16.76,16.77,16.74,16.74,43400.0,12.1976,12.2049,12.183,12.183,43400.0
2012-01-17 12:20:00,16.75,16.75,16.68,16.68,50200.0,12.1903,12.1903,12.1394,12.1394,50200.0
2012-01-17 12:30:00,16.68,16.7,16.63,16.68,164200.0,12.1394,12.1539,12.103,12.1394,164200.0
2012-01-17 12:40:00,16.68,16.68,16.64,16.65,57600.0,12.1394,12.1394,12.1102,12.1175,57600.0
2012-01-17 12:50:00,16.65,16.68,16.65,16.68,97000.0,12.1175,12.1394,12.1175,12.1394,97000.0
2012-01-17 13:00:00,16.68,16.7,16.63,16.63,95000.0,12.1394,12.1539,12.103,12.103,95000.0
2012-01-17 13:10:00,16.64,16.69,16.63,16.69,298000.0,12.1102,12.1466,12.103,12.1466,298000.0
2012-01-17 13:20:00,16.69,16.7,16.66,16.68,295400.0,12.1466,12.1539,12.1248,12.1394,295400.0
2012-01-17 13:30:00,16.67,16.68,16.63,16.64,315600.0,12.1321,12.1394,12.103,12.1102,315600.0
2012-01-17 13:40:00,16.64,16.65,16.52,16.6,208800.0,12.1102,12.1175,12.0229,12.0811,208800.0
2012-01-17 13:50:00,16.61,16.67,16.6,16.63,92800.0,12.0884,12.1321,12.0811,12.103,92800.0
2012-01-17 14:00:00,16.62,16.65,16.61,16.65,119800.0,12.0957,12.1175,12.0884,12.1175,119800.0
2012-01-17 14:10:00,16.65,16.68,16.65,16.67,70800.0,12.1175,12.1394,12.1175,12.1321,70800.0
2012-01-17 14:20:00,16.67,16.68,16.66,16.67,50400.0,12.1321,12.1394,12.1248,12.1321,50400.0
2012-01-17 14:30:00,16.66,16.67,16.61,16.61,112200.0,12.1248,12.1321,12.0884,12.0884,112200.0
2012-01-17 14:40:00,16.61,16.62,16.58,16.59,80800.0,12.0884,12.0957,12.0666,12.0739,80800.0
2012-01-17 14:50:00,16.59,16.6,16.54,16.55,142000.0,12.0739,12.0811,12.0375,12.0447,142000.0
2012-01-17 15:00:00,16.54,16.59,16.53,16.54,289200.0,12.0375,12.0739,12.0302,12.0375,289200.0
2012-01-17 15:10:00,16.54,16.57,16.53,16.57,140000.0,12.0375,12.0593,12.0302,12.0593,140000.0
2012-01-17 15:20:00,16.57,16.59,16.56,16.58,176600.0,12.0593,12.0739,12.052,12.0666,176600.0
2012-01-17 15:30:00,16.58,16.63,16.57,16.63,301000.0,12.0666,12.103,12.0593,12.103,301000.0
2012-01-17 15:40:00,16.63,16.64,16.58,16.58,277000.0,12.103,12.1102,12.0666,12.0666,277000.0
2012-01-17 15:50:00,16.59,16.61,16.55,16.6,413400.0,12.0739,12.0884,12.0447,12.0811,413400.0
2012-01-18 09:30:00,16.86,16.97,16.73,16.76,233800.0,12.2704,12.3504,12.1757,12.1976,233800.0
2012-01-18 09:40:00,16.75,16.95,16.75,16.93,328800.0,12.1903,12.3359,12.1903,12.3213,328800.0
2012-01-18 09:50:00,16.93,16.96,16.89,16.96,322400.0,12.3213,12.3431,12.2922,12.3431,322400.0
2012-01-18 10:00:00,16.96,17.0,16.95,17.0,291600.0,12.3431,12.3722,12.3359,12.3722,291600.0
2012-01-18 10:10:00,17.0,17.0,16.96,16.97,503000.0,12.3722,12.3722,12.3431,12.3504,503000.0
2012-01-18 10:20:00,16.97,17.29,16.97,17.28,461000.0,12.3504,12.5833,12.3504,12.576,461000.0
2012-01-18 10:30:00,17.29,17.4,17.13,17.15,917800.0,12.5833,12.6634,12.4669,12.4814,917800.0
2012-01-18 10:40:00,17.14,17.25,17.11,17.25,359000.0,12.4741,12.5542,12.4523,12.5542,359000.0
2012-01-18 10:50:00,17.25,17.39,17.21,17.23,294200.0,12.5542,12.6561,12.5251,12.5396,294200.0
2012-01-18 11:00:00,17.23,17.23,17.13,17.18,237200.0,12.5396,12.5396,12.4669,12.5032,237200.0
2012-01-18 11:10:00,17.19,17.22,17.07,17.09,240400.0,12.5105,12.5324,12.4232,12.4377,240400.0
2012-01-18 11:20:00,17.09,17.17,17.09,17.16,202200.0,12.4377,12.496,12.4377,12.4887,202200.0
2012-01-18 11:30:00,17.15,17.16,17.04,17.06,149600.0,12.4814,12.4887,12.4014,12.4159,149600.0
2012-01-18 11:40:00,17.06,17.16,17.06,17.16,121600.0,12.4159,12.4887,12.4159,12.4887,121600.0
2012-01-18 11:50:00,17.15,17.16,17.09,17.1,135600.0,12.4814,12.4887,12.4377,12.445,135600.0
2012-01-18 12:00:00,17.1,17.15,17.1,17.13,74600.0,12.445,12.4814,12.445,12.4669,74600.0
2012-01-18 12:10:00,17.14,17.14,17.09,17.1,149800.0,12.4741,12.4741,12.4377,12.445,149800.0
2012-01-18 12:20:00,17.1,17.23,17.1,17.2,147200.0,12.445,12.5396,12.445,12.5178,147200.0
2012-01-18 12:30:00,17.21,17.21,17.17,17.2,227200.0,12.5251,12.5251,12.496,12.5178,227200.0
2012-01-18 12:40:00,17.2,17.27,17.2,17.27,197000.0,12.5178,12.5687,12.5178,12.5687,197000.0
2012-01-18 12:50:00,17.27,17.38,17.25,17.34,185000.0,12.5687,12.6488,12.5542,12.6197,185000.0
2012-01-18 13:00:00,17.34,17.35,17.31,17.34,82800.0,12.6197,12.627,12.5979,12.6197,82800.0
2012-01-18 13:10:00,17.34,17.35,17.31,17.31,77400.0,12.6197,12.627,12.5979,12.5979,77400.0
2012-01-18 13:20:00,17.31,17.33,17.3,17.33,129000.0,12.5979,12.6124,12.5906,12.6124,129000.0
2012-01-18 13:30:00,17.33,17.45,17.33,17.42,141600.0,12.6124,12.6997,12.6124,12.6779,141600.0
2012-01-18 13:40:00,17.42,17.47,17.38,17.45,91000.0,12.6779,12.7143,12.6488,12.6997,91000.0
2012-01-18 13:50:00,17.44,17.44,17.38,17.42,154400.0,12.6925,12.6925,12.6488,12.6779,154400.0
2012-01-18 14:00:00,17.41,17.46,17.39,17.46,135200.0,12.6706,12.707,12.6561,12.707,135200.0
2012-01-18 14:10:00,17.46,17.49,17.43,17.46,178600.0,12.707,12.7289,12.6852,12.707,178600.0
2012-01-18 14:20:00,17.45,17.48,17.43,17.47,95800.0,12.6997,12.7216,12.6852,12.7143,95800.0
2012-01-18 14:30:00,17.47,17.52,17.45,17.48,96600.0,12.7143,12.7507,12.6997,12.7216,96600.0
2012-01-18 14:40:00,17.48,17.48,17.42,17.44,404000.0,12.7216,12.7216,12.6779,12.6925,404000.0
2012-01-18 14:50:00,17.43,17.45,17.34,17.42,253800.0,12.6852,12.6997,12.6197,12.6779,253800.0
2012-01-18 15:00:00,17.42,17.48,17.42,17.48,82600.0,12.6779,12.7216,12.6779,12.7216,82600.0
2012-01-18 15:10:00,17.48,17.55,17.48,17.48,260000.0,12.7216,12.7725,12.7216,12.7216,260000.0
2012-01-18 15:20:00,17.48,17.53,17.48,17.52,229800.0,12.7216,12.758,12.7216,12.7507,229800.0
2012-01-18 15:30:00,17.52,17.53,17.5,17.5,312200.0,12.7507,12.758,12.7361,12.7361,312200.0
2012-01-18 15:40:00,17.5,17.52,17.49,17.5,330400.0,12.7361,12.7507,12.7289,12.7361,330400.0
2012-01-18 15:50:00,17.5,17.52,17.41,17.42,1077000.0,12.7361,12.7507,12.6706,12.6779,1077000.0
2012-01-19 09:30:00,17.47,17.49,17.38,17.4,364800.0,12.7143,12.7289,12.6488,12.6634,364800.0
2012-01-19 09:40:00,17.4,17.59,17.39,17.56,570200.0,12.6634,12.8016,12.6561,12.7798,570200.0
2012-01-19 09:50:00,17.55,17.61,17.52,17.57,969600.0,12.7725,12.8162,12.7507,12.7871,969600.0
2012-01-19 10:00:00,17.57,17.57,17.43,17.53,1019200.0,12.7871,12.7871,12.6852,12.758,1019200.0
2012-01-19 10:10:00,17.53,17.57,17.5,17.54,305000.0,12.758,12.7871,12.7361,12.7652,305000.0
2012-01-19 10:20:00,17.53,17.61,17.5,17.61,175800.0,12.758,12.8162,12.7361,12.8162,175800.0
2012-01-19 10:30:00,17.61,17.63,17.52,17.52,286000.0,12.8162,12.8307,12.7507,12.7507,286000.0
2012-01-19 10:40:00,17.52,17.57,17.51,17.57,76000.0,12.7507,12.7871,12.7434,12.7871,76000.0
2012-01-19 10:50:00,17.56,17.58,17.5,17.51,235400.0,12.7798,12.7944,12.7361,12.7434,235400.0
2012-01-19 11:00:00,17.51,17.52,17.5,17.51,64800.0,12.7434,12.7507,12.7361,12.7434,64800.0
2012-01-19 11:10:00,17.51,17.54,17.5,17.5,78200.0,12.7434,12.7652,12.7361,12.7361,78200.0
2012-01-19 11:20:00,17.51,17.51,17.48,17.51,73400.0,12.7434,12.7434,12.7216,12.7434,73400.0
2012-01-19 11:30:00,17.51,17.51,17.43,17.47,684800.0,12.7434,12.7434,12.6852,12.7143,684800.0
2012-01-19 11:40:00,17.47,17.5,17.46,17.48,84400.0,12.7143,12.7361,12.707,12.7216,84400.0
2012-01-19 11:50:00,17.48,17.5,17.47,17.5,94800.0,12.7216,12.7361,12.7143,12.7361,94800.0
2012-01-19 12:00:00,17.5,17.52,17.48,17.48,48600.0,12.7361,12.7507,12.7216,12.7216,48600.0
2012-01-19 12:10:00,17.48,17.51,17.47,17.48,59200.0,12.7216,12.7434,12.7143,12.7216,59200.0
2012-01-19 12:20:00,17.49,17.52,17.48,17.5,129400.0,12.7289,12.7507,12.7216,12.7361,129400.0
2012-01-19 12:30:00,17.5,17.52,17.49,17.51,30600.0,12.7361,12.7507,12.7289,12.7434,30600.0
2012-01-19 12:40:00,17.51,17.52,17.5,17.5,39000.0,12.7434,12.7507,12.7361,12.7361,39000.0
2012-01-19 12:50:00,17.5,17.51,17.49,17.5,73800.0,12.7361,12.7434,12.7289,12.7361,73800.0
2012-01-19 13:00:00,17.5,17.54,17.5,17.53,63200.0,12.7361,12.7652,12.7361,12.758,63200.0
2012-01-19 13:10:00,17.52,17.52,17.49,17.5,104000.0,12.7507,12.7507,12.7289,12.7361,104000.0
2012-01-19 13:20:00,17.5,17.51,17.49,17.51,209400.0,12.7361,12.7434,12.7289,12.7434,209400.0
2012-01-19 13:30:00,17.5,17.54,17.5,17.5,299600.0,12.7361,12.7652,12.7361,12.7361,299600.0
2012-01-19 13:40:00,17.5,17.52,17.5,17.5,136400.0,12.7361,12.7507,12.7361,12.7361,136400.0
2012-01-19 13:50:00,17.5,17.51,17.49,17.5,419000.0,12.7361,12.7434,12.7289,12.7361,419000.0
2012-01-19 14:00:00,17.5,17.51,17.48,17.5,594600.0,12.7361,12.7434,12.7216,12.7361,594600.0
2012-01-19 14:10:00,17.5,17.53,17.5,17.52,203600.0,12.7361,12.758,12.7361,12.7507,203600.0
2012-01-19 14:20:00,17.52,17.53,17.5,17.52,59600.0,12.7507,12.758,12.7361,12.7507,59600.0
2012-01-19 14:30:00,17.52,17.52,17.49,17.5,710400.0,12.7507,12.7507,12.7289,12.7361,710400.0
2012-01-19 14:40:00,17.5,17.53,17.49,17.49,134400.0,12.7361,12.758,12.7289,12.7289,134400.0
2012-01-19 14:50:00,17.5,17.5,17.49,17.5,126400.0,12.7361,12.7361,12.7289,12.7361,126400.0
2012-01-19 15:00:00,17.5,17.53,17.5,17.52,210000.0,12.7361,12.758,12.7361,12.7507,210000.0
2012-01-19 15:10:00,17.52,17.53,17.5,17.52,292800.0,12.7507,12.758,12.7361,12.7507,292800.0
2012-01-19 15:20:00,17.52,17.6,17.5,17.6,220000.0,12.7507,12.8089,12.7361,12.8089,220000.0
2012-01-19 15:30:00,17.59,17.66,17.59,17.65,554800.0,12.8016,12.8526,12.8016,12.8453,554800.0
2012-01-19 15:40:00,17.65,17.65,17.55,17.55,515600.0,12.8453,12.8453,12.7725,12.7725,515600.0
2012-01-19 15:50:00,17.55,17.55,17.5,17.52,339200.0,12.7725,12.7725,12.7361,12.7507,339200.0
2012-01-20 09:30:00,17.45,17.61,17.43,17.57,653000.0,12.6997,12.8162,12.6852,12.7871,653000.0
2012-01-20 09:40:00,17.56,17.56,17.47,17.48,307200.0,12.7798,12.7798,12.7143,12.7216,307200.0
2012-01-20 09:50:00,17.48,17.5,17.38,17.5,221600.0,12.7216,12.7361,12.6488,12.7361,221600.0
2012-01-20 10:00:00,17.5,17.5,17.45,17.46,117400.0,12.7361,12.7361,12.6997,12.707,117400.0
2012-01-20 10:10:00,17.46,17.5,17.44,17.45,105400.0,12.707,12.7361,12.6925,12.6997,105400.0
2012-01-20 10:20:00,17.45,17.5,17.44,17.47,99800.0,12.6997,12.7361,12.6925,12.7143,99800.0
2012-01-20 10:30:00,17.47,17.5,17.45,17.45,158400.0,12.7143,12.7361,12.6997,12.6997,158400.0
2012-01-20 10:40:00,17.45,17.5,17.45,17.46,116000.0,12.6997,12.7361,12.6997,12.707,116000.0
2012-01-20 10:50:00,17.46,17.51,17.43,17.5,432600.0,12.707,12.7434,12.6852,12.7361,432600.0
2012-01-20 11:00:00,17.5,17.5,17.46,17.47,197400.0,12.7361,12.7361,12.707,12.7143,197400.0
2012-01-20 11:10:00,17.47,17.5,17.46,17.48,63200.0,12.7143,12.7361,12.707,12.7216,63200.0
2012-01-20 11:20:00,17.48,17.5,17.47,17.49,97600.0,12.7216,12.7361,12.7143,12.7289,97600.0
2012-01-20 11:30:00,17.49,17.5,17.47,17.49,67600.0,12.7289,12.7361,12.7143,12.7289,67600.0
2012-01-20 11:40:00,17.49,17.5,17.47,17.5,111600.0,12.7289,12.7361,12.7143,12.7361,111600.0
2012-01-20 11:50:00,17.5,17.53,17.49,17.5,164200.0,12.7361,12.758,12.7289,12.7361,164200.0
2012-01-20 12:00:00,17.5,17.5,17.49,17.49,72000.0,12.7361,12.7361,12.7289,12.7289,72000.0
2012-01-20 12:10:00,17.49,17.5,17.47,17.47,98000.0,12.7289,12.7361,12.7143,12.7143,98000.0
2012-01-20 12:20:00,17.47,17.5,17.47,17.5,72400.0,12.7143,12.7361,12.7143,12.7361,72400.0
2012-01-20 12:30:00,17.5,17.52,17.5,17.5,107600.0,12.7361,12.7507,12.7361,12.7361,107600.0
2012-01-20 12:40:00,17.5,17.5,17.49,17.5,53400.0,12.7361,12.7361,12.7289,12.7361,53400.0
2012-01-20 12:50:00,17.5,17.51,17.5,17.5,83400.0,12.7361,12.7434,12.7361,12.7361,83400.0
2012-01-20 13:00:00,17.5,17.54,17.5,17.53,42800.0,12.7361,12.7652,12.7361,12.758,42800.0
2012-01-20 13:10:00,17.52,17.55,17.5,17.53,77600.0,12.7507,12.7725,12.7361,12.758,77600.0
2012-01-20 13:20:00,17.53,17.56,17.5,17.55,132400.0,12.758,12.7798,12.7361,12.7725,132400.0
2012-01-20 13:30:00,17.55,17.55,17.51,17.53,46000.0,12.7725,12.7725,12.7434,12.758,46000.0
2012-01-20 13:40:00,17.52,17.52,17.47,17.48,111400.0,12.7507,12.7507,12.7143,12.7216,111400.0
2012-01-20 13:50:00,17.48,17.48,17.45,17.47,75800.0,12.7216,12.7216,12.6997,12.7143,75800.0
2012-01-20 14:00:00,17.47,17.5,17.47,17.49,118800.0,12.7143,12.7361,12.7143,12.7289,118800.0
2012-01-20 14:10:00,17.49,17.5,17.48,17.49,99600.0,12.7289,12.7361,12.7216,12.7289,99600.0
2012-01-20 14:20:00,17.49,17.49,17.48,17.48,175200.0,12.7289,12.7289,12.7216,12.7216,175200.0
2012-01-20 14:30:00,17.49,17.49,17.38,17.41,114200.0,12.7289,12.7289,12.6488,12.6706,114200.0
2012-01-20 14:40:00,17.4,17.41,17.38,17.41,75400.0,12.6634,12.6706,12.6488,12.6706,75400.0
2012-01-20 14:50:00,17.41,17.46,17.41,17.46,397200.0,12.6706,12.707,12.6706,12.707,397200.0
2012-01-20 15:00:00,17.46,17.5,17.46,17.5,78400.0,12.707,12.7361,12.707,12.7361,78400.0
2012-01-20 15:10:00,17.5,17.5,17.49,17.5,75600.0,12.7361,12.7361,12.7289,12.7361,75600.0
2012-01-20 15:20:00,17.5,17.52,17.49,17.51,222200.0,12.7361,12.7507,12.7289,12.7434,222200.0
2012-01-20 15:30:00,17.51,17.53,17.5,17.5,215200.0,12.7434,12.758,12.7361,12.7361,215200.0
2012-01-20 15:40:00,17.5,17.52,17.5,17.5,539400.0,12.7361,12.7507,12.7361,12.7361,539400.0
2012-01-20 15:50:00,17.5,17.51,17.48,17.5,663600.0,12.7361,12.7434,12.7216,12.7361,663600.0
2012-01-23 09:30:00,17.52,17.52,17.4,17.45,168600.0,12.7507,12.7507,12.6634,12.6997,168600.0
2012-01-23 09:40:00,17.45,17.49,17.4,17.4,270800.0,12.6997,12.7289,12.6634,12.6634,270800.0
2012-01-23 09:50:00,17.4,17.42,17.23,17.28,205000.0,12.6634,12.6779,12.5396,12.576,205000.0
2012-01-23 10:00:00,17.29,17.37,17.29,17.34,173800.0,12.5833,12.6415,12.5833,12.6197,173800.0
2012-01-23 10:10:00,17.34,17.39,17.32,17.38,270400.0,12.6197,12.6561,12.6051,12.6488,270400.0
2012-01-23 10:20:00,17.37,17.43,17.36,17.4,182600.0,12.6415,12.6852,12.6342,12.6634,182600.0
2012-01-23 10:30:00,17.4,17.4,17.32,17.32,128800.0,12.6634,12.6634,12.6051,12.6051,128800.0
2012-01-23 10:40:00,17.33,17.34,17.26,17.32,178800.0,12.6124,12.6197,12.5615,12.6051,178800.0
2012-01-23 10:50:00,17.32,17.33,17.27,17.29,58200.0,12.6051,12.6124,12.5687,12.5833,58200.0
2012-01-23 11:00:00,17.28,17.28,17.2,17.22,82200.0,12.576,12.576,12.5178,12.5324,82200.0
2012-01-23 11:10:00,17.22,17.22,17.14,17.15,137600.0,12.5324,12.5324,12.4741,12.4814,137600.0
2012-01-23 11:20:00,17.15,17.19,17.14,17.16,121200.0,12.4814,12.5105,12.4741,12.4887,121200.0
2012-01-23 11:30:00,17.16,17.18,17.06,17.1,142200.0,12.4887,12.5032,12.4159,12.445,142200.0
2012-01-23 11:40:00,17.1,17.1,16.99,17.03,151600.0,12.445,12.445,12.365,12.3941,151600.0
2012-01-23 11:50:00,17.05,17.08,17.0,17.04,88000.0,12.4086,12.4305,12.3722,12.4014,88000.0
2012-01-23 12:00:00,17.04,17.05,16.93,16.95,105400.0,12.4014,12.4086,12.3213,12.3359,105400.0
2012-01-23 12:10:00,16.95,17.0,16.94,17.0,116000.0,12.3359,12.3722,12.3286,12.3722,116000.0
2012-01-23 12:20:00,17.0,17.11,17.0,17.11,100800.0,12.3722,12.4523,12.3722,12.4523,100800.0
2012-01-23 12:30:00,17.11,17.14,17.09,17.14,51600.0,12.4523,12.4741,12.4377,12.4741,51600.0
2012-01-23 12:40:00,17.13,17.15,17.07,17.11,241800.0,12.4669,12.4814,12.4232,12.4523,241800.0
2012-01-23 12:50:00,17.11,17.15,17.11,17.11,392600.0,12.4523,12.4814,12.4523,12.4523,392600.0
2012-01-23 13:00:00,17.11,17.16,17.1,17.14,143800.0,12.4523,12.4887,12.445,12.4741,143800.0
2012-01-23 13:10:00,17.14,17.16,17.12,17.16,151200.0,12.4741,12.4887,12.4596,12.4887,151200.0
2012-01-23 13:20:00,17.17,17.2,17.15,17.2,48200.0,12.496,12.5178,12.4814,12.5178,48200.0
2012-01-23 13:30:00,17.2,17.23,17.17,17.22,70400.0,12.5178,12.5396,12.496,12.5324,70400.0
2012-01-23 13:40:00,17.22,17.23,17.2,17.22,53600.0,12.5324,12.5396,12.5178,12.5324,53600.0
2012-01-23 13:50:00,17.22,17.26,17.21,17.26,51800.0,12.5324,12.5615,12.5251,12.5615,51800.0
2012-01-23 14:00:00,17.25,17.25,17.23,17.24,39600.0,12.5542,12.5542,12.5396,12.5469,39600.0
2012-01-23 14:10:00,17.24,17.24,17.2,17.21,62600.0,12.5469,12.5469,12.5178,12.5251,62600.0
2012-01-23 14:20:00,17.21,17.21,17.18,17.19,84400.0,12.5251,12.5251,12.5032,12.5105,84400.0
2012-01-23 14:30:00,17.2,17.21,17.17,17.21,134600.0,12.5178,12.5251,12.496,12.5251,134600.0
2012-01-23 14:40:00,17.2,17.22,17.17,17.18,106000.0,12.5178,12.5324,12.496,12.5032,106000.0
2012-01-23 14:50:00,17.18,17.2,17.14,17.19,72800.0,12.5032,12.5178,12.4741,12.5105,72800.0
2012-01-23 15:00:00,17.18,17.23,17.17,17.21,97600.0,12.5032,12.5396,12.496,12.5251,97600.0
2012-01-23 15:10:00,17.21,17.24,17.2,17.22,95800.0,12.5251,12.5469,12.5178,12.5324,95800.0
2012-01-23 15:20:00,17.21,17.24,17.2,17.24,81800.0,12.5251,12.5469,12.5178,12.5469,81800.0
2012-01-23 15:30:00,17.24,17.24,17.2,17.21,81200.0,12.5469,12.5469,12.5178,12.5251,81200.0
2012-01-23 15:40:00,17.21,17.25,17.21,17.25,108200.0,12.5251,12.5542,12.5251,12.5542,108200.0
2012-01-23 15:50:00,17.25,17.25,17.21,17.23,265400.0,12.5542,12.5542,12.5251,12.5396,265400.0
2012-01-24 09:30:00,17.17,17.28,17.04,17.26,228400.0,12.496,12.576,12.4014,12.5615,228400.0
2012-01-24 09:40:00,17.25,17.27,17.14,17.25,59800.0,12.5542,12.5687,12.4741,12.5542,59800.0
2012-01-24 09:50:00,17.24,17.29,17.14,17.19,193600.0,12.5469,12.5833,12.4741,12.5105,193600.0
2012-01-24 10:00:00,17.18,17.27,17.14,17.22,58800.0,12.5032,12.5687,12.4741,12.5324,58800.0
2012-01-24 10:10:00,17.23,17.29,17.21,17.21,63800.0,12.5396,12.5833,12.5251,12.5251,63800.0
2012-01-24 10:20:00,17.21,17.21,17.13,17.13,116200.0,12.5251,12.5251,12.4669,12.4669,116200.0
2012-01-24 10:30:00,17.13,17.16,17.1,17.15,108600.0,12.4669,12.4887,12.445,12.4814,108600.0
2012-01-24 10:40:00,17.16,17.17,17.11,17.12,66600.0,12.4887,12.496,12.4523,12.4596,66600.0
2012-01-24 10:50:00,17.13,17.16,17.11,17.11,67000.0,12.4669,12.4887,12.4523,12.4523,67000.0
2012-01-24 11:00:00,17.12,17.15,17.12,17.15,63800.0,12.4596,12.4814,12.4596,12.4814,63800.0
2012-01-24 11:10:00,17.15,17.18,17.14,17.18,54400.0,12.4814,12.5032,12.4741,12.5032,54400.0
2012-01-24 11:20:00,17.17,17.17,17.15,17.17,96200.0,12.496,12.496,12.4814,12.496,96200.0
2012-01-24 11:30:00,17.17,17.18,17.14,17.16,74800.0,12.496,12.5032,12.4741,12.4887,74800.0
2012-01-24 11:40:00,17.16,17.17,17.15,17.17,34800.0,12.4887,12.496,12.4814,12.496,34800.0
2012-01-24 11:50:00,17.17,17.19,17.14,17.19,356600.0,12.496,12.5105,12.4741,12.5105,356600.0
2012-01-24 12:00:00,17.19,17.23,17.19,17.23,92800.0,12.5105,12.5396,12.5105,12.5396,92800.0
2012-01-24 12:10:00,17.22,17.24,17.22,17.23,33600.0,12.5324,12.5469,12.5324,12.5396,33600.0
2012-01-24 12:20:00,17.23,17.28,17.23,17.26,58600.0,12.5396,12.576,12.5396,12.5615,58600.0
2012-01-24 12:30:00,17.27,17.28,17.24,17.25,57200.0,12.5687,12.576,12.5469,12.5542,57200.0
2012-01-24 12:40:00,17.26,17.3,17.26,17.29,47000.0,12.5615,12.5906,12.5615,12.5833,47000.0
2012-01-24 12:50:00,17.29,17.33,17.29,17.33,33600.0,12.5833,12.6124,12.5833,12.6124,33600.0
2012-01-24 13:00:00,17.33,17.34,17.32,17.33,66600.0,12.6124,12.6197,12.6051,12.6124,66600.0
2012-01-24 13:10:00,17.33,17.36,17.33,17.35,207000.0,12.6124,12.6342,12.6124,12.627,207000.0
2012-01-24 13:20:00,17.35,17.37,17.34,17.36,38000.0,12.627,12.6415,12.6197,12.6342,38000.0
2012-01-24 13:30:00,17.36,17.36,17.33,17.34,36800.0,12.6342,12.6342,12.6124,12.6197,36800.0
2012-01-24 13:40:00,17.34,17.35,17.32,17.33,47400.0,12.6197,12.627,12.6051,12.6124,47400.0
2012-01-24 13:50:00,17.33,17.34,17.32,17.34,25200.0,12.6124,12.6197,12.6051,12.6197,25200.0
2012-01-24 14:00:00,17.34,17.38,17.34,17.36,41000.0,12.6197,12.6488,12.6197,12.6342,41000.0
2012-01-24 14:10:00,17.36,17.37,17.35,17.36,53800.0,12.6342,12.6415,12.627,12.6342,53800.0
2012-01-24 14:20:00,17.35,17.38,17.35,17.37,21000.0,12.627,12.6488,12.627,12.6415,21000.0
2012-01-24 14:30:00,17.38,17.39,17.36,17.38,48200.0,12.6488,12.6561,12.6342,12.6488,48200.0
2012-01-24 14:40:00,17.38,17.42,17.38,17.41,44400.0,12.6488,12.6779,12.6488,12.6706,44400.0
2012-01-24 14:50:00,17.41,17.42,17.4,17.41,28000.0,12.6706,12.6779,12.6634,12.6706,28000.0
2012-01-24 15:00:00,17.41,17.42,17.4,17.42,38800.0,12.6706,12.6779,12.6634,12.6779,38800.0
2012-01-24 15:10:00,17.42,17.47,17.41,17.46,72600.0,12.6779,12.7143,12.6706,12.707,72600.0
2012-01-24 15:20:00,17.46,17.47,17.43,17.46,49800.0,12.707,12.7143,12.6852,12.707,49800.0
2012-01-24 15:30:00,17.46,17.46,17.43,17.44,60800.0,12.707,12.707,12.6852,12.6925,60800.0
2012-01-24 15:40:00,17.44,17.48,17.44,17.47,136000.0,12.6925,12.7216,12.6925,12.7143,136000.0
2012-01-24 15:50:00,17.47,17.49,17.46,17.48,186400.0,12.7143,12.7289,12.707,12.7216,186400.0
2012-01-25 09:30:00,17.29,17.32,17.1,17.29,120200.0,12.6626,12.6846,12.5235,12.6626,120200.0
2012-01-25 09:40:00,17.27,17.39,17.27,17.3,417600.0,12.648,12.7359,12.648,12.6699,417600.0
2012-01-25 09:50:00,17.3,17.3,17.0,17.17,2285200.0,12.6699,12.6699,12.4502,12.5747,2285200.0
2012-01-25 10:00:00,17.16,17.2,17.14,17.18,77200.0,12.5674,12.5967,12.5528,12.5821,77200.0
2012-01-25 10:10:00,17.18,17.19,17.15,17.18,96200.0,12.5821,12.5894,12.5601,12.5821,96200.0
2012-01-25 10:20:00,17.18,17.22,17.16,17.18,115200.0,12.5821,12.6114,12.5674,12.5821,115200.0
2012-01-25 10:30:00,17.18,17.28,17.18,17.28,44600.0,12.5821,12.6553,12.5821,12.6553,44600.0
2012-01-25 10:40:00,17.28,17.31,17.25,17.29,43400.0,12.6553,12.6773,12.6333,12.6626,43400.0
2012-01-25 10:50:00,17.29,17.29,17.25,17.26,48400.0,12.6626,12.6626,12.6333,12.6406,48400.0
2012-01-25 11:00:00,17.26,17.29,17.24,17.25,71600.0,12.6406,12.6626,12.626,12.6333,71600.0
2012-01-25 11:10:00,17.25,17.3,17.25,17.26,59800.0,12.6333,12.6699,12.6333,12.6406,59800.0
2012-01-25 11:20:00,17.27,17.33,17.25,17.3,82200.0,12.648,12.6919,12.6333,12.6699,82200.0
2012-01-25 11:30:00,17.31,17.31,17.27,17.29,42800.0,12.6773,12.6773,12.648,12.6626,42800.0
2012-01-25 11:40:00,17.29,17.3,17.25,17.26,50000.0,12.6626,12.6699,12.6333,12.6406,50000.0
2012-01-25 11:50:00,17.26,17.27,17.24,17.25,38800.0,12.6406,12.648,12.626,12.6333,38800.0
2012-01-25 12:00:00,17.26,17.28,17.22,17.22,48200.0,12.6406,12.6553,12.6114,12.6114,48200.0
2012-01-25 12:10:00,17.21,17.22,17.19,17.2,70200.0,12.604,12.6114,12.5894,12.5967,70200.0
2012-01-25 12:20:00,17.2,17.2,17.18,17.2,55800.0,12.5967,12.5967,12.5821,12.5967,55800.0
2012-01-25 12:30:00,17.19,17.23,17.16,17.2,93200.0,12.5894,12.6187,12.5674,12.5967,93200.0
2012-01-25 12:40:00,17.2,17.25,17.18,17.25,48200.0,12.5967,12.6333,12.5821,12.6333,48200.0
2012-01-25 12:50:00,17.25,17.32,17.23,17.26,50800.0,12.6333,12.6846,12.6187,12.6406,50800.0
2012-01-25 13:00:00,17.25,17.32,17.24,17.29,100800.0,12.6333,12.6846,12.626,12.6626,100800.0
2012-01-25 13:10:00,17.29,17.29,17.24,17.24,89200.0,12.6626,12.6626,12.626,12.626,89200.0
2012-01-25 13:20:00,17.25,17.3,17.24,17.27,69800.0,12.6333,12.6699,12.626,12.648,69800.0
2012-01-25 13:30:00,17.28,17.34,17.27,17.34,72400.0,12.6553,12.6992,12.648,12.6992,72400.0
2012-01-25 13:40:00,17.34,17.37,17.34,17.37,72200.0,12.6992,12.7212,12.6992,12.7212,72200.0
2012-01-25 13:50:00,17.36,17.4,17.35,17.39,72800.0,12.7139,12.7432,12.7066,12.7359,72800.0
2012-01-25 14:00:00,17.39,17.4,17.35,17.36,49400.0,12.7359,12.7432,12.7066,12.7139,49400.0
2012-01-25 14:10:00,17.36,17.36,17.34,17.35,72400.0,12.7139,12.7139,12.6992,12.7066,72400.0
2012-01-25 14:20:00,17.35,17.36,17.31,17.34,50800.0,12.7066,12.7139,12.6773,12.6992,50800.0
2012-01-25 14:30:00,17.34,17.38,17.33,17.35,75800.0,12.6992,12.7285,12.6919,12.7066,75800.0
2012-01-25 14:40:00,17.36,17.37,17.33,17.33,116600.0,12.7139,12.7212,12.6919,12.6919,116600.0
2012-01-25 14:50:00,17.32,17.4,17.31,17.4,77600.0,12.6846,12.7432,12.6773,12.7432,77600.0
2012-01-25 15:00:00,17.39,17.42,17.38,17.4,557800.0,12.7359,12.7578,12.7285,12.7432,557800.0
2012-01-25 15:10:00,17.4,17.43,17.38,17.43,79800.0,12.7432,12.7651,12.7285,12.7651,79800.0
2012-01-25 15:20:00,17.43,17.47,17.42,17.47,97200.0,12.7651,12.7944,12.7578,12.7944,97200.0
2012-01-25 15:30:00,17.46,17.48,17.44,17.48,146400.0,12.7871,12.8018,12.7725,12.8018,146400.0
2012-01-25 15:40:00,17.48,17.5,17.46,17.48,182200.0,12.8018,12.8164,12.7871,12.8018,182200.0
2012-01-25 15:50:00,17.48,17.48,17.43,17.44,190200.0,12.8018,12.8018,12.7651,12.7725,190200.0
2012-01-26 09:30:00,17.56,17.6,17.48,17.52,95800.0,12.8604,12.8897,12.8018,12.8311,95800.0
2012-01-26 09:40:00,17.5,17.5,17.37,17.45,30200.0,12.8164,12.8164,12.7212,12.7798,30200.0
2012-01-26 09:50:00,17.46,17.53,17.44,17.5,108200.0,12.7871,12.8384,12.7725,12.8164,108200.0
2012-01-26 10:00:00,17.5,17.5,17.34,17.36,30200.0,12.8164,12.8164,12.6992,12.7139,30200.0
2012-01-26 10:10:00,17.36,17.38,17.28,17.28,43000.0,12.7139,12.7285,12.6553,12.6553,43000.0
2012-01-26 10:20:00,17.29,17.3,17.21,17.25,149200.0,12.6626,12.6699,12.604,12.6333,149200.0
2012-01-26 10:30:00,17.25,17.26,17.19,17.23,51200.0,12.6333,12.6406,12.5894,12.6187,51200.0
2012-01-26 10:40:00,17.21,17.27,17.2,17.24,59800.0,12.604,12.648,12.5967,12.626,59800.0
2012-01-26 10:50:00,17.24,17.27,17.2,17.21,87200.0,12.626,12.648,12.5967,12.604,87200.0
2012-01-26 11:00:00,17.21,17.23,17.2,17.23,26000.0,12.604,12.6187,12.5967,12.6187,26000.0
2012-01-26 11:10:00,17.23,17.25,17.19,17.2,70600.0,12.6187,12.6333,12.5894,12.5967,70600.0
2012-01-26 11:20:00,17.2,17.21,17.14,17.15,106800.0,12.5967,12.604,12.5528,12.5601,106800.0
2012-01-26 11:30:00,17.15,17.15,17.13,17.13,42000.0,12.5601,12.5601,12.5454,12.5454,42000.0
2012-01-26 11:40:00,17.13,17.16,17.11,17.15,55800.0,12.5454,12.5674,12.5308,12.5601,55800.0
2012-01-26 11:50:00,17.15,17.21,17.15,17.16,70600.0,12.5601,12.604,12.5601,12.5674,70600.0
2012-01-26 12:00:00,17.17,17.17,17.11,17.12,23800.0,12.5747,12.5747,12.5308,12.5381,23800.0
2012-01-26 12:10:00,17.12,17.14,17.06,17.11,25200.0,12.5381,12.5528,12.4942,12.5308,25200.0
2012-01-26 12:20:00,17.1,17.12,17.07,17.1,202600.0,12.5235,12.5381,12.5015,12.5235,202600.0
2012-01-26 12:30:00,17.11,17.16,17.1,17.16,84600.0,12.5308,12.5674,12.5235,12.5674,84600.0
2012-01-26 12:40:00,17.16,17.18,17.15,17.16,35000.0,12.5674,12.5821,12.5601,12.5674,35000.0
2012-01-26 12:50:00,17.16,17.18,17.16,17.16,55800.0,12.5674,12.5821,12.5674,12.5674,55800.0
2012-01-26 13:00:00,17.17,17.2,17.15,17.18,37400.0,12.5747,12.5967,12.5601,12.5821,37400.0
2012-01-26 13:10:00,17.18,17.18,17.16,17.17,164600.0,12.5821,12.5821,12.5674,12.5747,164600.0
2012-01-26 13:20:00,17.18,17.21,17.17,17.2,121400.0,12.5821,12.604,12.5747,12.5967,121400.0
2012-01-26 13:30:00,17.2,17.22,17.19,17.21,55400.0,12.5967,12.6114,12.5894,12.604,55400.0
2012-01-26 13:40:00,17.21,17.28,17.2,17.25,71800.0,12.604,12.6553,12.5967,12.6333,71800.0
2012-01-26 13:50:00,17.24,17.28,17.22,17.27,137400.0,12.626,12.6553,12.6114,12.648,137400.0
2012-01-26 14:00:00,17.27,17.28,17.25,17.25,62400.0,12.648,12.6553,12.6333,12.6333,62400.0
2012-01-26 14:10:00,17.25,17.25,17.21,17.23,268600.0,12.6333,12.6333,12.604,12.6187,268600.0
2012-01-26 14:20:00,17.23,17.26,17.2,17.25,91200.0,12.6187,12.6406,12.5967,12.6333,91200.0
2012-01-26 14:30:00,17.25,17.27,17.25,17.25,91200.0,12.6333,12.648,12.6333,12.6333,91200.0
2012-01-26 14:40:00,17.25,17.3,17.25,17.27,124200.0,12.6333,12.6699,12.6333,12.648,124200.0
2012-01-26 14:50:00,17.27,17.29,17.23,17.23,84800.0,12.648,12.6626,12.6187,12.6187,84800.0
2012-01-26 15:00:00,17.24,17.25,17.22,17.25,100200.0,12.626,12.6333,12.6114,12.6333,100200.0
2012-01-26 15:10:00,17.25,17.28,17.25,17.27,100800.0,12.6333,12.6553,12.6333,12.648,100800.0
2012-01-26 15:20:00,17.27,17.27,17.21,17.22,84200.0,12.648,12.648,12.604,12.6114,84200.0
2012-01-26 15:30:00,17.22,17.3,17.22,17.26,125800.0,12.6114,12.6699,12.6114,12.6406,125800.0
2012-01-26 15:40:00,17.26,17.33,17.26,17.32,136600.0,12.6406,12.6919,12.6406,12.6846,136600.0
2012-01-26 15:50:00,17.32,17.35,17.3,17.33,554000.0,12.6846,12.7066,12.6699,12.6919,554000.0
2012-01-27 09:30:00,17.23,17.31,17.11,17.31,129200.0,12.6187,12.6773,12.5308,12.6773,129200.0
2012-01-27 09:40:00,17.31,17.36,17.24,17.27,70000.0,12.6773,12.7139,12.626,12.648,70000.0
2012-01-27 09:50:00,17.27,17.33,17.25,17.3,57400.0,12.648,12.6919,12.6333,12.6699,57400.0
2012-01-27 10:00:00,17.31,17.32,17.24,17.31,51400.0,12.6773,12.6846,12.626,12.6773,51400.0
2012-01-27 10:10:00,17.31,17.35,17.28,17.31,37800.0,12.6773,12.7066,12.6553,12.6773,37800.0
2012-01-27 10:20:00,17.31,17.46,17.3,17.43,68000.0,12.6773,12.7871,12.6699,12.7651,68000.0
2012-01-27 10:30:00,17.43,17.5,17.42,17.44,132600.0,12.7651,12.8164,12.7578,12.7725,132600.0
2012-01-27 10:40:00,17.45,17.45,17.33,17.37,60200.0,12.7798,12.7798,12.6919,12.7212,60200.0
2012-01-27 10:50:00,17.36,17.41,17.35,17.4,19600.0,12.7139,12.7505,12.7066,12.7432,19600.0
2012-01-27 11:00:00,17.41,17.43,17.38,17.39,28800.0,12.7505,12.7651,12.7285,12.7359,28800.0
2012-01-27 11:10:00,17.39,17.44,17.38,17.4,23200.0,12.7359,12.7725,12.7285,12.7432,23200.0
2012-01-27 11:20:00,17.4,17.43,17.39,17.41,18200.0,12.7432,12.7651,12.7359,12.7505,18200.0
2012-01-27 11:30:00,17.41,17.42,17.37,17.39,29600.0,12.7505,12.7578,12.7212,12.7359,29600.0
2012-01-27 11:40:00,17.39,17.41,17.36,17.36,19400.0,12.7359,12.7505,12.7139,12.7139,19400.0
2012-01-27 11:50:00,17.36,17.42,17.36,17.39,32800.0,12.7139,12.7578,12.7139,12.7359,32800.0
2012-01-27 12:00:00,17.39,17.42,17.35,17.37,25600.0,12.7359,12.7578,12.7066,12.7212,25600.0
2012-01-27 12:10:00,17.37,17.4,17.35,17.4,31200.0,12.7212,12.7432,12.7066,12.7432,31200.0
2012-01-27 12:20:00,17.4,17.43,17.4,17.41,39600.0,12.7432,12.7651,12.7432,12.7505,39600.0
2012-01-27 12:30:00,17.41,17.43,17.38,17.41,27400.0,12.7505,12.7651,12.7285,12.7505,27400.0
2012-01-27 12:40:00,17.41,17.49,17.41,17.48,46600.0,12.7505,12.8091,12.7505,12.8018,46600.0
2012-01-27 12:50:00,17.48,17.48,17.44,17.46,81600.0,12.8018,12.8018,12.7725,12.7871,81600.0
2012-01-27 13:00:00,17.46,17.52,17.46,17.5,402800.0,12.7871,12.8311,12.7871,12.8164,402800.0
2012-01-27 13:10:00,17.5,17.53,17.49,17.5,87600.0,12.8164,12.8384,12.8091,12.8164,87600.0
2012-01-27 13:20:00,17.5,17.52,17.5,17.5,70600.0,12.8164,12.8311,12.8164,12.8164,70600.0
2012-01-27 13:30:00,17.5,17.53,17.49,17.52,355800.0,12.8164,12.8384,12.8091,12.8311,355800.0
2012-01-27 13:40:00,17.53,17.56,17.52,17.56,81000.0,12.8384,12.8604,12.8311,12.8604,81000.0
2012-01-27 13:50:00,17.56,17.62,17.56,17.61,660000.0,12.8604,12.9043,12.8604,12.897,660000.0
2012-01-27 14:00:00,17.6,17.62,17.57,17.57,175800.0,12.8897,12.9043,12.8677,12.8677,175800.0
2012-01-27 14:10:00,17.57,17.58,17.54,17.54,124400.0,12.8677,12.875,12.8457,12.8457,124400.0
2012-01-27 14:20:00,17.54,17.57,17.54,17.55,152000.0,12.8457,12.8677,12.8457,12.853,152000.0
2012-01-27 14:30:00,17.55,17.56,17.54,17.55,72000.0,12.853,12.8604,12.8457,12.853,72000.0
2012-01-27 14:40:00,17.55,17.56,17.54,17.55,149000.0,12.853,12.8604,12.8457,12.853,149000.0
2012-01-27 14:50:00,17.54,17.55,17.54,17.54,141200.0,12.8457,12.853,12.8457,12.8457,141200.0
2012-01-27 15:00:00,17.55,17.55,17.52,17.52,137400.0,12.853,12.853,12.8311,12.8311,137400.0
2012-01-27 15:10:00,17.52,17.56,17.51,17.56,396200.0,12.8311,12.8604,12.8237,12.8604,396200.0
2012-01-27 15:20:00,17.56,17.57,17.55,17.56,600600.0,12.8604,12.8677,12.853,12.8604,600600.0
2012-01-27 15:30:00,17.56,17.61,17.55,17.6,433800.0,12.8604,12.897,12.853,12.8897,433800.0
2012-01-27 15:40:00,17.6,17.61,17.56,17.58,346800.0,12.8897,12.897,12.8604,12.875,346800.0
2012-01-27 15:50:00,17.58,17.6,17.57,17.57,670000.0,12.875,12.8897,12.8677,12.8677,670000.0
2012-01-30 09:30:00,17.42,17.42,17.17,17.2,181000.0,12.7578,12.7578,12.5747,12.5967,181000.0
2012-01-30 09:40:00,17.18,17.43,17.17,17.37,216600.0,12.5821,12.7651,12.5747,12.7212,216600.0
2012-01-30 09:50:00,17.37,17.41,17.31,17.4,126800.0,12.7212,12.7505,12.6773,12.7432,126800.0
2012-01-30 10:00:00,17.39,17.44,17.36,17.39,100800.0,12.7359,12.7725,12.7139,12.7359,100800.0
2012-01-30 10:10:00,17.38,17.39,17.31,17.36,56800.0,12.7285,12.7359,12.6773,12.7139,56800.0
2012-01-30 10:20:00,17.35,17.45,17.33,17.45,112000.0,12.7066,12.7798,12.6919,12.7798,112000.0
2012-01-30 10:30:00,17.45,17.52,17.45,17.49,116600.0,12.7798,12.8311,12.7798,12.8091,116600.0
2012-01-30 10:40:00,17.49,17.54,17.47,17.54,49000.0,12.8091,12.8457,12.7944,12.8457,49000.0
2012-01-30 10:50:00,17.55,17.55,17.5,17.53,310600.0,12.853,12.853,12.8164,12.8384,310600.0
2012-01-30 11:00:00,17.52,17.63,17.52,17.57,100800.0,12.8311,12.9116,12.8311,12.8677,100800.0
2012-01-30 11:10:00,17.57,17.63,17.56,17.6,144600.0,12.8677,12.9116,12.8604,12.8897,144600.0
2012-01-30 11:20:00,17.6,17.6,17.53,17.55,148800.0,12.8897,12.8897,12.8384,12.853,148800.0
2012-01-30 11:30:00,17.56,17.63,17.54,17.63,1877800.0,12.8604,12.9116,12.8457,12.9116,1877800.0
2012-01-30 11:40:00,17.63,17.67,17.6,17.62,222400.0,12.9116,12.9409,12.8897,12.9043,222400.0
2012-01-30 11:50:00,17.63,17.63,17.58,17.6,154400.0,12.9116,12.9116,12.875,12.8897,154400.0
2012-01-30 12:00:00,17.6,17.65,17.59,17.65,83600.0,12.8897,12.9263,12.8823,12.9263,83600.0
2012-01-30 12:10:00,17.65,17.68,17.65,17.67,63200.0,12.9263,12.9482,12.9263,12.9409,63200.0
2012-01-30 12:20:00,17.67,17.73,17.66,17.72,109600.0,12.9409,12.9849,12.9336,12.9775,109600.0
2012-01-30 12:30:00,17.73,17.74,17.72,17.73,55800.0,12.9849,12.9922,12.9775,12.9849,55800.0
2012-01-30 12:40:00,17.73,17.77,17.72,17.74,149400.0,12.9849,13.0142,12.9775,12.9922,149400.0
2012-01-30 12:50:00,17.74,17.86,17.74,17.84,179800.0,12.9922,13.0801,12.9922,13.0654,179800.0
2012-01-30 13:00:00,17.85,17.85,17.79,17.8,133400.0,13.0727,13.0727,13.0288,13.0361,133400.0
2012-01-30 13:10:00,17.8,17.8,17.75,17.79,123000.0,13.0361,13.0361,12.9995,13.0288,123000.0
2012-01-30 13:20:00,17.78,17.81,17.76,17.81,153600.0,13.0215,13.0434,13.0068,13.0434,153600.0
2012-01-30 13:30:00,17.8,17.83,17.77,17.81,134800.0,13.0361,13.0581,13.0142,13.0434,134800.0
2012-01-30 13:40:00,17.8,17.83,17.78,17.8,208000.0,13.0361,13.0581,13.0215,13.0361,208000.0
2012-01-30 13:50:00,17.8,17.83,17.79,17.82,106200.0,13.0361,13.0581,13.0288,13.0508,106200.0
2012-01-30 14:00:00,17.82,17.83,17.78,17.79,143000.0,13.0508,13.0581,13.0215,13.0288,143000.0
2012-01-30 14:10:00,17.8,17.82,17.76,17.76,96000.0,13.0361,13.0508,13.0068,13.0068,96000.0
2012-01-30 14:20:00,17.76,17.76,17.73,17.75,63200.0,13.0068,13.0068,12.9849,12.9995,63200.0
2012-01-30 14:30:00,17.75,17.8,17.74,17.79,47600.0,12.9995,13.0361,12.9922,13.0288,47600.0
2012-01-30 14:40:00,17.79,17.84,17.79,17.8,52800.0,13.0288,13.0654,13.0288,13.0361,52800.0
2012-01-30 14:50:00,17.8,17.8,17.74,17.76,52000.0,13.0361,13.0361,12.9922,13.0068,52000.0
2012-01-30 15:00:00,17.75,17.79,17.73,17.78,105800.0,12.9995,13.0288,12.9849,13.0215,105800.0
2012-01-30 15:10:00,17.77,17.85,17.77,17.79,544600.0,13.0142,13.0727,13.0142,13.0288,544600.0
2012-01-30 15:20:00,17.79,17.82,17.76,17.8,102600.0,13.0288,13.0508,13.0068,13.0361,102600.0
2012-01-30 15:30:00,17.81,17.83,17.76,17.79,167000.0,13.0434,13.0581,13.0068,13.0288,167000.0
2012-01-30 15:40:00,17.78,17.82,17.76,17.82,221200.0,13.0215,13.0508,13.0068,13.0508,221200.0
2012-01-30 15:50:00,17.82,17.82,17.79,17.8,320000.0,13.0508,13.0508,13.0288,13.0361,320000.0
2012-01-31 09:30:00,17.98,18.06,17.82,17.97,260400.0,13.168,13.2265,13.0508,13.1606,260400.0
2012-01-31 09:40:00,17.97,17.99,17.71,17.76,185200.0,13.1606,13.1753,12.9702,13.0068,185200.0
2012-01-31 09:50:00,17.77,17.88,17.7,17.85,173200.0,13.0142,13.0947,12.9629,13.0727,173200.0
2012-01-31 10:00:00,17.85,17.85,17.69,17.69,250400.0,13.0727,13.0727,12.9556,12.9556,250400.0
2012-01-31 10:10:00,17.69,17.75,17.68,17.75,119400.0,12.9556,12.9995,12.9482,12.9995,119400.0
2012-01-31 10:20:00,17.75,17.88,17.75,17.85,122200.0,12.9995,13.0947,12.9995,13.0727,122200.0
2012-01-31 10:30:00,17.85,17.85,17.74,17.75,139000.0,13.0727,13.0727,12.9922,12.9995,139000.0
2012-01-31 10:40:00,17.75,17.75,17.66,17.72,189200.0,12.9995,12.9995,12.9336,12.9775,189200.0
2012-01-31 10:50:00,17.72,17.72,17.68,17.71,164800.0,12.9775,12.9775,12.9482,12.9702,164800.0
2012-01-31 11:00:00,17.71,17.76,17.7,17.76,115000.0,12.9702,13.0068,12.9629,13.0068,115000.0
2012-01-31 11:10:00,17.75,17.77,17.74,17.76,134400.0,12.9995,13.0142,12.9922,13.0068,134400.0
2012-01-31 11:20:00,17.76,17.87,17.76,17.86,177000.0,13.0068,13.0874,13.0068,13.0801,177000.0
2012-01-31 11:30:00,17.85,17.86,17.81,17.84,139000.0,13.0727,13.0801,13.0434,13.0654,139000.0
2012-01-31 11:40:00,17.84,17.89,17.82,17.83,80800.0,13.0654,13.102,13.0508,13.0581,80800.0
2012-01-31 11:50:00,17.83,17.92,17.83,17.9,123000.0,13.0581,13.124,13.0581,13.1094,123000.0
2012-01-31 12:00:00,17.89,17.94,17.88,17.92,118200.0,13.102,13.1387,13.0947,13.124,118200.0
2012-01-31 12:10:00,17.92,17.92,17.88,17.91,133400.0,13.124,13.124,13.0947,13.1167,133400.0
2012-01-31 12:20:00,17.91,17.95,17.88,17.93,107200.0,13.1167,13.146,13.0947,13.1313,107200.0
2012-01-31 12:30:00,17.93,17.93,17.87,17.88,69000.0,13.1313,13.1313,13.0874,13.0947,69000.0
2012-01-31 12:40:00,17.88,17.89,17.86,17.86,52200.0,13.0947,13.102,13.0801,13.0801,52200.0
2012-01-31 12:50:00,17.86,17.92,17.86,17.92,105600.0,13.0801,13.124,13.0801,13.124,105600.0
2012-01-31 13:00:00,17.92,17.95,17.9,17.9,110200.0,13.124,13.146,13.1094,13.1094,110200.0
2012-01-31 13:10:00,17.91,17.96,17.91,17.96,87800.0,13.1167,13.1533,13.1167,13.1533,87800.0
2012-01-31 13:20:00,17.95,17.96,17.93,17.95,114800.0,13.146,13.1533,13.1313,13.146,114800.0
2012-01-31 13:30:00,17.95,17.96,17.93,17.93,96200.0,13.146,13.1533,13.1313,13.1313,96200.0
2012-01-31 13:40:00,17.93,17.95,17.91,17.91,90000.0,13.1313,13.146,13.1167,13.1167,90000.0
2012-01-31 13:50:00,17.91,17.91,17.85,17.86,90800.0,13.1167,13.1167,13.0727,13.0801,90800.0
2012-01-31 14:00:00,17.86,17.86,17.83,17.84,78200.0,13.0801,13.0801,13.0581,13.0654,78200.0
2012-01-31 14:10:00,17.84,17.93,17.84,17.93,162000.0,13.0654,13.1313,13.0654,13.1313,162000.0
2012-01-31 14:20:00,17.93,17.97,17.93,17.96,106400.0,13.1313,13.1606,13.1313,13.1533,106400.0
2012-01-31 14:30:00,17.96,17.98,17.95,17.96,109200.0,13.1533,13.168,13.146,13.1533,109200.0
2012-01-31 14:40:00,17.95,17.95,17.83,17.86,213600.0,13.146,13.146,13.0581,13.0801,213600.0
2012-01-31 14:50:00,17.86,17.93,17.86,17.92,106600.0,13.0801,13.1313,13.0801,13.124,106600.0
2012-01-31 15:00:00,17.93,17.93,17.9,17.92,128200.0,13.1313,13.1313,13.1094,13.124,128200.0
2012-01-31 15:10:00,17.93,17.93,17.9,17.91,139600.0,13.1313,13.1313,13.1094,13.1167,139600.0
2012-01-31 15:20:00,17.9,17.93,17.88,17.93,161000.0,13.1094,13.1313,13.0947,13.1313,161000.0
2012-01-31 15:30:00,17.92,17.93,17.87,17.89,137600.0,13.124,13.1313,13.0874,13.102,137600.0
2012-01-31 15:40:00,17.89,17.94,17.89,17.93,291800.0,13.102,13.1387,13.102,13.1313,291800.0
2012-01-31 15:50:00,17.94,17.98,17.91,17.93,583800.0,13.1387,13.168,13.1167,13.1313,583800.0
2012-02-01 09:30:00,18.04,18.13,17.93,18.11,96400.0,13.2119,13.2778,13.1313,13.2632,96400.0
2012-02-01 09:40:00,18.11,18.12,18.06,18.07,96800.0,13.2632,13.2705,13.2265,13.2339,96800.0
2012-02-01 09:50:00,18.06,18.11,18.0,18.07,105200.0,13.2265,13.2632,13.1826,13.2339,105200.0
2012-02-01 10:00:00,18.07,18.11,18.01,18.08,176200.0,13.2339,13.2632,13.1899,13.2412,176200.0
2012-02-01 10:10:00,18.09,18.11,18.03,18.06,252800.0,13.2485,13.2632,13.2046,13.2265,252800.0
2012-02-01 10:20:00,18.06,18.13,18.05,18.11,103200.0,13.2265,13.2778,13.2192,13.2632,103200.0
2012-02-01 10:30:00,18.11,18.11,18.01,18.03,73400.0,13.2632,13.2632,13.1899,13.2046,73400.0
2012-02-01 10:40:00,18.04,18.1,18.04,18.07,73800.0,13.2119,13.2558,13.2119,13.2339,73800.0
2012-02-01 10:50:00,18.07,18.11,18.07,18.1,59200.0,13.2339,13.2632,13.2339,13.2558,59200.0
2012-02-01 11:00:00,18.11,18.12,18.09,18.1,63800.0,13.2632,13.2705,13.2485,13.2558,63800.0
2012-02-01 11:10:00,18.11,18.11,18.07,18.07,40000.0,13.2632,13.2632,13.2339,13.2339,40000.0
2012-02-01 11:20:00,18.07,18.11,18.07,18.08,113400.0,13.2339,13.2632,13.2339,13.2412,113400.0
2012-02-01 11:30:00,18.07,18.11,18.06,18.1,87200.0,13.2339,13.2632,13.2265,13.2558,87200.0
2012-02-01 11:40:00,18.1,18.12,18.08,18.11,54600.0,13.2558,13.2705,13.2412,13.2632,54600.0
2012-02-01 11:50:00,18.11,18.13,18.1,18.1,39200.0,13.2632,13.2778,13.2558,13.2558,39200.0
2012-02-01 12:00:00,18.1,18.11,18.08,18.1,30600.0,13.2558,13.2632,13.2412,13.2558,30600.0
2012-02-01 12:10:00,18.1,18.11,18.09,18.09,38600.0,13.2558,13.2632,13.2485,13.2485,38600.0
2012-02-01 12:20:00,18.09,18.11,18.06,18.07,63200.0,13.2485,13.2632,13.2265,13.2339,63200.0
2012-02-01 12:30:00,18.07,18.08,18.04,18.04,30000.0,13.2339,13.2412,13.2119,13.2119,30000.0
2012-02-01 12:40:00,18.04,18.05,18.03,18.05,21400.0,13.2119,13.2192,13.2046,13.2192,21400.0
2012-02-01 12:50:00,18.05,18.08,18.04,18.07,25600.0,13.2192,13.2412,13.2119,13.2339,25600.0
2012-02-01 13:00:00,18.07,18.11,18.06,18.11,62600.0,13.2339,13.2632,13.2265,13.2632,62600.0
2012-02-01 13:10:00,18.1,18.11,18.08,18.1,66400.0,13.2558,13.2632,13.2412,13.2558,66400.0
2012-02-01 13:20:00,18.1,18.1,18.09,18.1,40000.0,13.2558,13.2558,13.2485,13.2558,40000.0
2012-02-01 13:30:00,18.1,18.11,18.1,18.11,35000.0,13.2558,13.2632,13.2558,13.2632,35000.0
2012-02-01 13:40:00,18.11,18.11,18.07,18.08,39800.0,13.2632,13.2632,13.2339,13.2412,39800.0
2012-02-01 13:50:00,18.08,18.08,18.04,18.06,83200.0,13.2412,13.2412,13.2119,13.2265,83200.0
2012-02-01 14:00:00,18.07,18.08,18.04,18.04,72600.0,13.2339,13.2412,13.2119,13.2119,72600.0
2012-02-01 14:10:00,18.04,18.08,18.04,18.06,35400.0,13.2119,13.2412,13.2119,13.2265,35400.0
2012-02-01 14:20:00,18.05,18.05,18.04,18.05,23600.0,13.2192,13.2192,13.2119,13.2192,23600.0
2012-02-01 14:30:00,18.05,18.1,18.05,18.08,37200.0,13.2192,13.2558,13.2192,13.2412,37200.0
2012-02-01 14:40:00,18.09,18.1,18.08,18.09,51000.0,13.2485,13.2558,13.2412,13.2485,51000.0
2012-02-01 14:50:00,18.08,18.11,18.08,18.08,38200.0,13.2412,13.2632,13.2412,13.2412,38200.0
2012-02-01 15:00:00,18.09,18.11,18.09,18.1,51000.0,13.2485,13.2632,13.2485,13.2558,51000.0
2012-02-01 15:10:00,18.1,18.11,18.09,18.1,43200.0,13.2558,13.2632,13.2485,13.2558,43200.0
2012-02-01 15:20:00,18.1,18.11,18.07,18.11,144800.0,13.2558,13.2632,13.2339,13.2632,144800.0
2012-02-01 15:30:00,18.11,18.12,18.1,18.11,119200.0,13.2632,13.2705,13.2558,13.2632,119200.0
2012-02-01 15:40:00,18.11,18.11,18.11,18.11,77600.0,13.2632,13.2632,13.2632,13.2632,77600.0
2012-02-01 15:50:00,18.11,18.13,18.1,18.11,294800.0,13.2632,13.2778,13.2558,13.2632,294800.0
2012-02-02 09:30:00,18.07,18.3,18.06,18.07,104000.0,13.2339,13.4023,13.2265,13.2339,104000.0
2012-02-02 09:40:00,18.08,18.17,18.08,18.16,154800.0,13.2412,13.3071,13.2412,13.2998,154800.0
2012-02-02 09:50:00,18.16,18.24,18.12,18.23,78600.0,13.2998,13.3584,13.2705,13.351,78600.0
2012-02-02 10:00:00,18.24,18.29,18.21,18.29,76200.0,13.3584,13.395,13.3364,13.395,76200.0
2012-02-02 10:10:00,18.3,18.34,18.25,18.33,53200.0,13.4023,13.4316,13.3657,13.4243,53200.0
2012-02-02 10:20:00,18.33,18.34,18.25,18.33,118400.0,13.4243,13.4316,13.3657,13.4243,118400.0
2012-02-02 10:30:00,18.32,18.34,18.26,18.26,65400.0,13.417,13.4316,13.373,13.373,65400.0
2012-02-02 10:40:00,18.26,18.29,18.23,18.27,98800.0,13.373,13.395,13.351,13.3803,98800.0
2012-02-02 10:50:00,18.28,18.3,18.24,18.29,84000.0,13.3877,13.4023,13.3584,13.395,84000.0
2012-02-02 11:00:00,18.3,18.36,18.29,18.35,81000.0,13.4023,13.4462,13.395,13.4389,81000.0
2012-02-02 11:10:00,18.35,18.36,18.31,18.32,63600.0,13.4389,13.4462,13.4096,13.417,63600.0
2012-02-02 11:20:00,18.32,18.32,18.18,18.21,184200.0,13.417,13.417,13.3144,13.3364,184200.0
2012-02-02 11:30:00,18.2,18.24,18.2,18.21,54800.0,13.3291,13.3584,13.3291,13.3364,54800.0
2012-02-02 11:40:00,18.22,18.22,18.14,18.15,30400.0,13.3437,13.3437,13.2851,13.2925,30400.0
2012-02-02 11:50:00,18.15,18.22,18.15,18.22,56000.0,13.2925,13.3437,13.2925,13.3437,56000.0
2012-02-02 12:00:00,18.23,18.24,18.22,18.22,25800.0,13.351,13.3584,13.3437,13.3437,25800.0
2012-02-02 12:10:00,18.22,18.26,18.21,18.26,67200.0,13.3437,13.373,13.3364,13.373,67200.0
2012-02-02 12:20:00,18.26,18.28,18.24,18.28,24200.0,13.373,13.3877,13.3584,13.3877,24200.0
2012-02-02 12:30:00,18.27,18.28,18.27,18.27,41200.0,13.3803,13.3877,13.3803,13.3803,41200.0
2012-02-02 12:40:00,18.27,18.29,18.25,18.25,31200.0,13.3803,13.395,13.3657,13.3657,31200.0
2012-02-02 12:50:00,18.25,18.26,18.21,18.25,40800.0,13.3657,13.373,13.3364,13.3657,40800.0
2012-02-02 13:00:00,18.25,18.27,18.25,18.27,47600.0,13.3657,13.3803,13.3657,13.3803,47600.0
2012-02-02 13:10:00,18.27,18.3,18.26,18.29,41600.0,13.3803,13.4023,13.373,13.395,41600.0
2012-02-02 13:20:00,18.29,18.29,18.27,18.28,36800.0,13.395,13.395,13.3803,13.3877,36800.0
2012-02-02 13:30:00,18.28,18.31,18.25,18.25,34600.0,13.3877,13.4096,13.3657,13.3657,34600.0
2012-02-02 13:40:00,18.25,18.27,18.25,18.25,19600.0,13.3657,13.3803,13.3657,13.3657,19600.0
2012-02-02 13:50:00,18.26,18.28,18.25,18.26,57000.0,13.373,13.3877,13.3657,13.373,57000.0
2012-02-02 14:00:00,18.27,18.28,18.25,18.28,78200.0,13.3803,13.3877,13.3657,13.3877,78200.0
2012-02-02 14:10:00,18.28,18.28,18.26,18.26,23400.0,13.3877,13.3877,13.373,13.373,23400.0
2012-02-02 14:20:00,18.26,18.27,18.25,18.25,25400.0,13.373,13.3803,13.3657,13.3657,25400.0
2012-02-02 14:30:00,18.25,18.28,18.25,18.25,18200.0,13.3657,13.3877,13.3657,13.3657,18200.0
2012-02-02 14:40:00,18.26,18.29,18.25,18.28,59200.0,13.373,13.395,13.3657,13.3877,59200.0
2012-02-02 14:50:00,18.28,18.3,18.25,18.28,74800.0,13.3877,13.4023,13.3657,13.3877,74800.0
2012-02-02 15:00:00,18.28,18.33,18.28,18.33,61600.0,13.3877,13.4243,13.3877,13.4243,61600.0
2012-02-02 15:10:00,18.32,18.39,18.32,18.38,211600.0,13.417,13.4682,13.417,13.4609,211600.0
2012-02-02 15:20:00,18.38,18.4,18.33,18.35,119000.0,13.4609,13.4755,13.4243,13.4389,119000.0
2012-02-02 15:30:00,18.34,18.37,18.34,18.36,144800.0,13.4316,13.4536,13.4316,13.4462,144800.0
2012-02-02 15:40:00,18.36,18.43,18.36,18.4,328800.0,13.4462,13.4975,13.4462,13.4755,328800.0
2012-02-02 15:50:00,18.4,18.41,18.36,18.37,404000.0,13.4755,13.4829,13.4462,13.4536,404000.0
2012-02-03 09:30:00,18.5,18.67,18.48,18.54,118800.0,13.5488,13.6733,13.5341,13.5781,118800.0
2012-02-03 09:40:00,18.55,18.56,18.45,18.46,147000.0,13.5854,13.5927,13.5122,13.5195,147000.0
2012-02-03 09:50:00,18.45,18.5,18.43,18.48,92600.0,13.5122,13.5488,13.4975,13.5341,92600.0
2012-02-03 10:00:00,18.49,18.51,18.44,18.47,350800.0,13.5415,13.5561,13.5048,13.5268,350800.0
2012-02-03 10:10:00,18.48,18.49,18.45,18.47,76000.0,13.5341,13.5415,13.5122,13.5268,76000.0
2012-02-03 10:20:00,18.47,18.53,18.45,18.49,242600.0,13.5268,13.5708,13.5122,13.5415,242600.0
2012-02-03 10:30:00,18.48,18.51,18.48,18.5,78200.0,13.5341,13.5561,13.5341,13.5488,78200.0
2012-02-03 10:40:00,18.5,18.52,18.48,18.48,154600.0,13.5488,13.5634,13.5341,13.5341,154600.0
2012-02-03 10:50:00,18.48,18.5,18.47,18.49,364800.0,13.5341,13.5488,13.5268,13.5415,364800.0
2012-02-03 11:00:00,18.49,18.49,18.44,18.47,37600.0,13.5415,13.5415,13.5048,13.5268,37600.0
2012-02-03 11:10:00,18.46,18.49,18.45,18.48,48400.0,13.5195,13.5415,13.5122,13.5341,48400.0
2012-02-03 11:20:00,18.48,18.52,18.48,18.52,45000.0,13.5341,13.5634,13.5341,13.5634,45000.0
2012-02-03 11:30:00,18.52,18.52,18.45,18.46,59400.0,13.5634,13.5634,13.5122,13.5195,59400.0
2012-02-03 11:40:00,18.46,18.48,18.46,18.48,31600.0,13.5195,13.5341,13.5195,13.5341,31600.0
2012-02-03 11:50:00,18.48,18.49,18.46,18.48,278600.0,13.5341,13.5415,13.5195,13.5341,278600.0
2012-02-03 12:00:00,18.48,18.5,18.47,18.5,101200.0,13.5341,13.5488,13.5268,13.5488,101200.0
2012-02-03 12:10:00,18.5,18.5,18.46,18.47,48400.0,13.5488,13.5488,13.5195,13.5268,48400.0
2012-02-03 12:20:00,18.48,18.48,18.46,18.47,44400.0,13.5341,13.5341,13.5195,13.5268,44400.0
2012-02-03 12:30:00,18.46,18.48,18.46,18.47,29800.0,13.5195,13.5341,13.5195,13.5268,29800.0
2012-02-03 12:40:00,18.47,18.53,18.46,18.51,444600.0,13.5268,13.5708,13.5195,13.5561,444600.0
2012-02-03 12:50:00,18.5,18.52,18.5,18.52,19600.0,13.5488,13.5634,13.5488,13.5634,19600.0
2012-02-03 13:00:00,18.52,18.57,18.52,18.55,47000.0,13.5634,13.6,13.5634,13.5854,47000.0
2012-02-03 13:10:00,18.56,18.57,18.54,18.57,15200.0,13.5927,13.6,13.5781,13.6,15200.0
2012-02-03 13:20:00,18.57,18.6,18.57,18.6,31000.0,13.6,13.622,13.6,13.622,31000.0
2012-02-03 13:30:00,18.6,18.6,18.57,18.57,28200.0,13.622,13.622,13.6,13.6,28200.0
2012-02-03 13:40:00,18.57,18.6,18.56,18.59,81800.0,13.6,13.622,13.5927,13.6147,81800.0
2012-02-03 13:50:00,18.59,18.6,18.57,18.58,97400.0,13.6147,13.622,13.6,13.6074,97400.0
2012-02-03 14:00:00,18.58,18.6,18.54,18.55,42400.0,13.6074,13.622,13.5781,13.5854,42400.0
2012-02-03 14:10:00,18.55,18.58,18.47,18.48,188400.0,13.5854,13.6074,13.5268,13.5341,188400.0
2012-02-03 14:20:00,18.48,18.58,18.48,18.56,88000.0,13.5341,13.6074,13.5341,13.5927,88000.0
2012-02-03 14:30:00,18.56,18.58,18.53,18.54,50400.0,13.5927,13.6074,13.5708,13.5781,50400.0
2012-02-03 14:40:00,18.54,18.55,18.52,18.54,36600.0,13.5781,13.5854,13.5634,13.5781,36600.0
2012-02-03 14:50:00,18.54,18.56,18.53,18.55,49000.0,13.5781,13.5927,13.5708,13.5854,49000.0
2012-02-03 15:00:00,18.55,18.56,18.51,18.51,127200.0,13.5854,13.5927,13.5561,13.5561,127200.0
2012-02-03 15:10:00,18.52,18.52,18.48,18.49,70400.0,13.5634,13.5634,13.5341,13.5415,70400.0
2012-02-03 15:20:00,18.48,18.5,18.48,18.5,47200.0,13.5341,13.5488,13.5341,13.5488,47200.0
2012-02-03 15:30:00,18.5,18.5,18.46,18.46,234800.0,13.5488,13.5488,13.5195,13.5195,234800.0
2012-02-03 15:40:00,18.46,18.47,18.43,18.43,189800.0,13.5195,13.5268,13.4975,13.4975,189800.0
2012-02-03 15:50:00,18.43,18.45,18.41,18.45,527400.0,13.4975,13.5122,13.4829,13.5122,527400.0
2012-02-06 09:30:00,18.38,18.56,18.29,18.46,129400.0,13.4609,13.5927,13.395,13.5195,129400.0
2012-02-06 09:40:00,18.45,18.5,18.38,18.47,89400.0,13.5122,13.5488,13.4609,13.5268,89400.0
2012-02-06 09:50:00,18.47,18.55,18.43,18.44,165200.0,13.5268,13.5854,13.4975,13.5048,165200.0
2012-02-06 10:00:00,18.45,18.5,18.43,18.47,144400.0,13.5122,13.5488,13.4975,13.5268,144400.0
2012-02-06 10:10:00,18.46,18.49,18.33,18.33,53600.0,13.5195,13.5415,13.4243,13.4243,53600.0
2012-02-06 10:20:00,18.34,18.38,18.3,18.31,69400.0,13.4316,13.4609,13.4023,13.4096,69400.0
2012-02-06 10:30:00,18.29,18.33,18.29,18.3,76800.0,13.395,13.4243,13.395,13.4023,76800.0
2012-02-06 10:40:00,18.3,18.3,18.17,18.17,127000.0,13.4023,13.4023,13.3071,13.3071,127000.0
2012-02-06 10:50:00,18.18,18.23,18.17,18.18,172600.0,13.3144,13.351,13.3071,13.3144,172600.0
2012-02-06 11:00:00,18.18,18.3,18.18,18.25,79400.0,13.3144,13.4023,13.3144,13.3657,79400.0
2012-02-06 11:10:00,18.25,18.27,18.2,18.2,119200.0,13.3657,13.3803,13.3291,13.3291,119200.0
2012-02-06 11:20:00,18.2,18.21,18.09,18.2,1008000.0,13.3291,13.3364,13.2485,13.3291,1008000.0
2012-02-06 11:30:00,18.21,18.27,18.21,18.27,45800.0,13.3364,13.3803,13.3364,13.3803,45800.0
2012-02-06 11:40:00,18.28,18.28,18.24,18.25,33000.0,13.3877,13.3877,13.3584,13.3657,33000.0
2012-02-06 11:50:00,18.25,18.3,18.25,18.3,29000.0,13.3657,13.4023,13.3657,13.4023,29000.0
2012-02-06 12:00:00,18.3,18.33,18.29,18.33,60000.0,13.4023,13.4243,13.395,13.4243,60000.0
2012-02-06 12:10:00,18.34,18.37,18.33,18.36,27800.0,13.4316,13.4536,13.4243,13.4462,27800.0
2012-02-06 12:20:00,18.36,18.36,18.34,18.35,12600.0,13.4462,13.4462,13.4316,13.4389,12600.0
2012-02-06 12:30:00,18.34,18.39,18.34,18.39,13200.0,13.4316,13.4682,13.4316,13.4682,13200.0
2012-02-06 12:40:00,18.39,18.43,18.39,18.43,9400.0,13.4682,13.4975,13.4682,13.4975,9400.0
2012-02-06 12:50:00,18.43,18.46,18.43,18.43,44800.0,13.4975,13.5195,13.4975,13.4975,44800.0
2012-02-06 13:00:00,18.43,18.43,18.39,18.4,21000.0,13.4975,13.4975,13.4682,13.4755,21000.0
2012-02-06 13:10:00,18.4,18.4,18.37,18.38,13000.0,13.4755,13.4755,13.4536,13.4609,13000.0
2012-02-06 13:20:00,18.38,18.38,18.35,18.35,29200.0,13.4609,13.4609,13.4389,13.4389,29200.0
2012-02-06 13:30:00,18.35,18.37,18.34,18.34,14400.0,13.4389,13.4536,13.4316,13.4316,14400.0
2012-02-06 13:40:00,18.33,18.34,18.25,18.25,175200.0,13.4243,13.4316,13.3657,13.3657,175200.0
2012-02-06 13:50:00,18.25,18.28,18.24,18.27,35800.0,13.3657,13.3877,13.3584,13.3803,35800.0
2012-02-06 14:00:00,18.27,18.27,18.24,18.24,31200.0,13.3803,13.3803,13.3584,13.3584,31200.0
2012-02-06 14:10:00,18.24,18.28,18.24,18.25,66800.0,13.3584,13.3877,13.3584,13.3657,66800.0
2012-02-06 14:20:00,18.26,18.26,18.23,18.23,26000.0,13.373,13.373,13.351,13.351,26000.0
2012-02-06 14:30:00,18.23,18.28,18.23,18.28,36400.0,13.351,13.3877,13.351,13.3877,36400.0
2012-02-06 14:40:00,18.28,18.28,18.25,18.26,20000.0,13.3877,13.3877,13.3657,13.373,20000.0
2012-02-06 14:50:00,18.27,18.29,18.26,18.27,31800.0,13.3803,13.395,13.373,13.3803,31800.0
2012-02-06 15:00:00,18.27,18.28,18.22,18.23,59400.0,13.3803,13.3877,13.3437,13.351,59400.0
2012-02-06 15:10:00,18.23,18.29,18.22,18.29,63800.0,13.351,13.395,13.3437,13.395,63800.0
2012-02-06 15:20:00,18.29,18.3,18.27,18.28,31800.0,13.395,13.4023,13.3803,13.3877,31800.0
2012-02-06 15:30:00,18.28,18.31,18.28,18.28,66600.0,13.3877,13.4096,13.3877,13.3877,66600.0
2012-02-06 15:40:00,18.28,18.32,18.28,18.28,72400.0,13.3877,13.417,13.3877,13.3877,72400.0
2012-02-06 15:50:00,18.28,18.29,18.25,18.25,311800.0,13.3877,13.395,13.3657,13.3657,311800.0
2012-02-07 09:30:00,18.18,18.29,18.15,18.24,110400.0,13.3144,13.395,13.2925,13.3584,110400.0
2012-02-07 09:40:00,18.24,18.32,18.22,18.25,80800.0,13.3584,13.417,13.3437,13.3657,80800.0
2012-02-07 09:50:00,18.25,18.3,18.21,18.25,81600.0,13.3657,13.4023,13.3364,13.3657,81600.0
2012-02-07 10:00:00,18.26,18.28,18.21,18.23,94800.0,13.373,13.3877,13.3364,13.351,94800.0
2012-02-07 10:10:00,18.23,18.23,18.18,18.23,107000.0,13.351,13.351,13.3144,13.351,107000.0
2012-02-07 10:20:00,18.23,18.27,18.21,18.21,45800.0,13.351,13.3803,13.3364,13.3364,45800.0
2012-02-07 10:30:00,18.21,18.27,18.21,18.27,31800.0,13.3364,13.3803,13.3364,13.3803,31800.0
2012-02-07 10:40:00,18.27,18.3,18.24,18.27,37600.0,13.3803,13.4023,13.3584,13.3803,37600.0
2012-02-07 10:50:00,18.26,18.31,18.25,18.31,32000.0,13.373,13.4096,13.3657,13.4096,32000.0
2012-02-07 11:00:00,18.31,18.32,18.27,18.29,31200.0,13.4096,13.417,13.3803,13.395,31200.0
2012-02-07 11:10:00,18.3,18.31,18.24,18.28,123600.0,13.4023,13.4096,13.3584,13.3877,123600.0
2012-02-07 11:20:00,18.27,18.33,18.27,18.33,86200.0,13.3803,13.4243,13.3803,13.4243,86200.0
2012-02-07 11:30:00,18.33,18.36,18.33,18.35,35200.0,13.4243,13.4462,13.4243,13.4389,35200.0
2012-02-07 11:40:00,18.35,18.36,18.35,18.36,19800.0,13.4389,13.4462,13.4389,13.4462,19800.0
2012-02-07 11:50:00,18.36,18.37,18.34,18.36,55000.0,13.4462,13.4536,13.4316,13.4462,55000.0
2012-02-07 12:00:00,18.36,18.38,18.35,18.35,13200.0,13.4462,13.4609,13.4389,13.4389,13200.0
2012-02-07 12:10:00,18.36,18.36,18.35,18.35,12200.0,13.4462,13.4462,13.4389,13.4389,12200.0
2012-02-07 12:20:00,18.36,18.4,18.36,18.39,26400.0,13.4462,13.4755,13.4462,13.4682,26400.0
2012-02-07 12:30:00,18.39,18.4,18.38,18.4,10000.0,13.4682,13.4755,13.4609,13.4755,10000.0
2012-02-07 12:40:00,18.4,18.4,18.38,18.38,11600.0,13.4755,13.4755,13.4609,13.4609,11600.0
2012-02-07 12:50:00,18.38,18.4,18.35,18.37,42800.0,13.4609,13.4755,13.4389,13.4536,42800.0
2012-02-07 13:00:00,18.36,18.39,18.35,18.39,24000.0,13.4462,13.4682,13.4389,13.4682,24000.0
2012-02-07 13:10:00,18.39,18.41,18.36,18.37,33200.0,13.4682,13.4829,13.4462,13.4536,33200.0
2012-02-07 13:20:00,18.36,18.36,18.33,18.36,21600.0,13.4462,13.4462,13.4243,13.4462,21600.0
2012-02-07 13:30:00,18.35,18.36,18.35,18.36,15400.0,13.4389,13.4462,13.4389,13.4462,15400.0
2012-02-07 13:40:00,18.36,18.38,18.36,18.38,23400.0,13.4462,13.4609,13.4462,13.4609,23400.0
2012-02-07 13:50:00,18.38,18.4,18.35,18.35,39600.0,13.4609,13.4755,13.4389,13.4389,39600.0
2012-02-07 14:00:00,18.36,18.36,18.31,18.32,136200.0,13.4462,13.4462,13.4096,13.417,136200.0
2012-02-07 14:10:00,18.32,18.34,18.31,18.33,24000.0,13.417,13.4316,13.4096,13.4243,24000.0
2012-02-07 14:20:00,18.34,18.36,18.32,18.32,179800.0,13.4316,13.4462,13.417,13.417,179800.0
2012-02-07 14:30:00,18.32,18.33,18.29,18.29,32200.0,13.417,13.4243,13.395,13.395,32200.0
2012-02-07 14:40:00,18.29,18.31,18.26,18.3,45800.0,13.395,13.4096,13.373,13.4023,45800.0
2012-02-07 14:50:00,18.3,18.31,18.24,18.25,45400.0,13.4023,13.4096,13.3584,13.3657,45400.0
2012-02-07 15:00:00,18.24,18.28,18.24,18.25,152800.0,13.3584,13.3877,13.3584,13.3657,152800.0
2012-02-07 15:10:00,18.25,18.3,18.25,18.29,44200.0,13.3657,13.4023,13.3657,13.395,44200.0
2012-02-07 15:20:00,18.29,18.32,18.27,18.3,60800.0,13.395,13.417,13.3803,13.4023,60800.0
2012-02-07 15:30:00,18.3,18.32,18.29,18.31,61200.0,13.4023,13.417,13.395,13.4096,61200.0
2012-02-07 15:40:00,18.31,18.31,18.25,18.26,145200.0,13.4096,13.4096,13.3657,13.373,145200.0
2012-02-07 15:50:00,18.27,18.31,18.26,18.3,195000.0,13.3803,13.4096,13.373,13.4023,195000.0
2012-02-08 09:30:00,18.32,18.43,18.3,18.4,39600.0,13.417,13.4975,13.4023,13.4755,39600.0
2012-02-08 09:40:00,18.39,18.67,18.39,18.58,117800.0,13.4682,13.6733,13.4682,13.6074,117800.0
2012-02-08 09:50:00,18.58,18.59,18.48,18.49,121200.0,13.6074,13.6147,13.5341,13.5415,121200.0
2012-02-08 10:00:00,18.5,18.52,18.46,18.46,61000.0,13.5488,13.5634,13.5195,13.5195,61000.0
2012-02-08 10:10:00,18.47,18.5,18.46,18.5,46800.0,13.5268,13.5488,13.5195,13.5488,46800.0
2012-02-08 10:20:00,18.5,18.5,18.47,18.48,56800.0,13.5488,13.5488,13.5268,13.5341,56800.0
2012-02-08 10:30:00,18.48,18.5,18.4,18.4,42400.0,13.5341,13.5488,13.4755,13.4755,42400.0
2012-02-08 10:40:00,18.41,18.41,18.38,18.4,23200.0,13.4829,13.4829,13.4609,13.4755,23200.0
2012-02-08 10:50:00,18.41,18.43,18.4,18.43,69600.0,13.4829,13.4975,13.4755,13.4975,69600.0
2012-02-08 11:00:00,18.43,18.43,18.36,18.36,131600.0,13.4975,13.4975,13.4462,13.4462,131600.0
2012-02-08 11:10:00,18.36,18.36,18.29,18.31,67000.0,13.4462,13.4462,13.395,13.4096,67000.0
2012-02-08 11:20:00,18.31,18.33,18.28,18.31,73000.0,13.4096,13.4243,13.3877,13.4096,73000.0
2012-02-08 11:30:00,18.3,18.34,18.3,18.34,101800.0,13.4023,13.4316,13.4023,13.4316,101800.0
2012-02-08 11:40:00,18.35,18.35,18.31,18.34,128800.0,13.4389,13.4389,13.4096,13.4316,128800.0
2012-02-08 11:50:00,18.34,18.4,18.34,18.39,67600.0,13.4316,13.4755,13.4316,13.4682,67600.0
2012-02-08 12:00:00,18.39,18.39,18.37,18.37,38200.0,13.4682,13.4682,13.4536,13.4536,38200.0
2012-02-08 12:10:00,18.37,18.4,18.34,18.35,80600.0,13.4536,13.4755,13.4316,13.4389,80600.0
2012-02-08 12:20:00,18.34,18.36,18.33,18.36,41400.0,13.4316,13.4462,13.4243,13.4462,41400.0
2012-02-08 12:30:00,18.36,18.38,18.33,18.33,23600.0,13.4462,13.4609,13.4243,13.4243,23600.0
2012-02-08 12:40:00,18.33,18.4,18.33,18.34,82400.0,13.4243,13.4755,13.4243,13.4316,82400.0
2012-02-08 12:50:00,18.35,18.36,18.31,18.33,68800.0,13.4389,13.4462,13.4096,13.4243,68800.0
2012-02-08 13:00:00,18.32,18.38,18.32,18.37,30800.0,13.417,13.4609,13.417,13.4536,30800.0
2012-02-08 13:10:00,18.37,18.4,18.36,18.38,56400.0,13.4536,13.4755,13.4462,13.4609,56400.0
2012-02-08 13:20:00,18.39,18.43,18.36,18.43,55600.0,13.4682,13.4975,13.4462,13.4975,55600.0
2012-02-08 13:30:00,18.43,18.43,18.36,18.41,51000.0,13.4975,13.4975,13.4462,13.4829,51000.0
2012-02-08 13:40:00,18.41,18.43,18.39,18.4,53600.0,13.4829,13.4975,13.4682,13.4755,53600.0
2012-02-08 13:50:00,18.41,18.42,18.37,18.41,101800.0,13.4829,13.4902,13.4536,13.4829,101800.0
2012-02-08 14:00:00,18.41,18.43,18.4,18.41,42200.0,13.4829,13.4975,13.4755,13.4829,42200.0
2012-02-08 14:10:00,18.41,18.45,18.4,18.45,31800.0,13.4829,13.5122,13.4755,13.5122,31800.0
2012-02-08 14:20:00,18.45,18.47,18.41,18.42,55200.0,13.5122,13.5268,13.4829,13.4902,55200.0
2012-02-08 14:30:00,18.42,18.48,18.42,18.44,47000.0,13.4902,13.5341,13.4902,13.5048,47000.0
2012-02-08 14:40:00,18.45,18.47,18.42,18.46,76600.0,13.5122,13.5268,13.4902,13.5195,76600.0
2012-02-08 14:50:00,18.47,18.49,18.45,18.46,42600.0,13.5268,13.5415,13.5122,13.5195,42600.0
2012-02-08 15:00:00,18.46,18.5,18.43,18.45,160200.0,13.5195,13.5488,13.4975,13.5122,160200.0
2012-02-08 15:10:00,18.45,18.49,18.45,18.45,54400.0,13.5122,13.5415,13.5122,13.5122,54400.0
2012-02-08 15:20:00,18.46,18.48,18.43,18.47,55800.0,13.5195,13.5341,13.4975,13.5268,55800.0
2012-02-08 15:30:00,18.47,18.49,18.43,18.43,127000.0,13.5268,13.5415,13.4975,13.4975,127000.0
2012-02-08 15:40:00,18.43,18.47,18.43,18.44,141200.0,13.4975,13.5268,13.4975,13.5048,141200.0
2012-02-08 15:50:00,18.44,18.48,18.43,18.48,215000.0,13.5048,13.5341,13.4975,13.5341,215000.0
2012-02-09 09:30:00,18.61,18.65,18.53,18.55,49400.0,13.6293,13.6586,13.5708,13.5854,49400.0
2012-02-09 09:40:00,18.55,18.56,18.45,18.49,83000.0,13.5854,13.5927,13.5122,13.5415,83000.0
2012-02-09 09:50:00,18.49,18.56,18.46,18.5,49000.0,13.5415,13.5927,13.5195,13.5488,49000.0
2012-02-09 10:00:00,18.51,18.54,18.45,18.47,63800.0,13.5561,13.5781,13.5122,13.5268,63800.0
2012-02-09 10:10:00,18.47,18.5,18.46,18.46,45400.0,13.5268,13.5488,13.5195,13.5195,45400.0
2012-02-09 10:20:00,18.46,18.46,18.38,18.42,36400.0,13.5195,13.5195,13.4609,13.4902,36400.0
2012-02-09 10:30:00,18.41,18.42,18.38,18.39,24400.0,13.4829,13.4902,13.4609,13.4682,24400.0
2012-02-09 10:40:00,18.38,18.47,18.38,18.43,132200.0,13.4609,13.5268,13.4609,13.4975,132200.0
2012-02-09 10:50:00,18.42,18.45,18.38,18.42,62200.0,13.4902,13.5122,13.4609,13.4902,62200.0
2012-02-09 11:00:00,18.42,18.43,18.38,18.39,31400.0,13.4902,13.4975,13.4609,13.4682,31400.0
2012-02-09 11:10:00,18.39,18.45,18.38,18.43,63600.0,13.4682,13.5122,13.4609,13.4975,63600.0
2012-02-09 11:20:00,18.43,18.48,18.43,18.46,21000.0,13.4975,13.5341,13.4975,13.5195,21000.0
2012-02-09 11:30:00,18.46,18.5,18.43,18.43,31000.0,13.5195,13.5488,13.4975,13.4975,31000.0
2012-02-09 11:40:00,18.43,18.44,18.41,18.43,23600.0,13.4975,13.5048,13.4829,13.4975,23600.0
2012-02-09 11:50:00,18.43,18.52,18.43,18.52,33400.0,13.4975,13.5634,13.4975,13.5634,33400.0
2012-02-09 12:00:00,18.53,18.56,18.5,18.52,29800.0,13.5708,13.5927,13.5488,13.5634,29800.0
2012-02-09 12:10:00,18.52,18.55,18.52,18.54,26200.0,13.5634,13.5854,13.5634,13.5781,26200.0
2012-02-09 12:20:00,18.54,18.56,18.52,18.53,19400.0,13.5781,13.5927,13.5634,13.5708,19400.0
2012-02-09 12:30:00,18.53,18.55,18.52,18.54,38200.0,13.5708,13.5854,13.5634,13.5781,38200.0
2012-02-09 12:40:00,18.54,18.59,18.53,18.55,54400.0,13.5781,13.6147,13.5708,13.5854,54400.0
2012-02-09 12:50:00,18.55,18.55,18.52,18.54,17200.0,13.5854,13.5854,13.5634,13.5781,17200.0
2012-02-09 13:00:00,18.55,18.56,18.5,18.51,33600.0,13.5854,13.5927,13.5488,13.5561,33600.0
2012-02-09 13:10:00,18.52,18.53,18.49,18.49,31400.0,13.5634,13.5708,13.5415,13.5415,31400.0
2012-02-09 13:20:00,18.49,18.54,18.49,18.53,35800.0,13.5415,13.5781,13.5415,13.5708,35800.0
2012-02-09 13:30:00,18.53,18.54,18.5,18.5,98800.0,13.5708,13.5781,13.5488,13.5488,98800.0
2012-02-09 13:40:00,18.5,18.5,18.46,18.49,55000.0,13.5488,13.5488,13.5195,13.5415,55000.0
2012-02-09 13:50:00,18.48,18.5,18.48,18.49,16800.0,13.5341,13.5488,13.5341,13.5415,16800.0
2012-02-09 14:00:00,18.49,18.49,18.46,18.46,28000.0,13.5415,13.5415,13.5195,13.5195,28000.0
2012-02-09 14:10:00,18.46,18.49,18.45,18.45,20600.0,13.5195,13.5415,13.5122,13.5122,20600.0
2012-02-09 14:20:00,18.45,18.49,18.45,18.48,92400.0,13.5122,13.5415,13.5122,13.5341,92400.0
2012-02-09 14:30:00,18.48,18.5,18.47,18.5,21000.0,13.5341,13.5488,13.5268,13.5488,21000.0
2012-02-09 14:40:00,18.5,18.5,18.46,18.5,25400.0,13.5488,13.5488,13.5195,13.5488,25400.0
2012-02-09 14:50:00,18.5,18.52,18.5,18.51,16800.0,13.5488,13.5634,13.5488,13.5561,16800.0
2012-02-09 15:00:00,18.5,18.53,18.5,18.52,26800.0,13.5488,13.5708,13.5488,13.5634,26800.0
2012-02-09 15:10:00,18.52,18.52,18.46,18.48,32800.0,13.5634,13.5634,13.5195,13.5341,32800.0
2012-02-09 15:20:00,18.48,18.52,18.48,18.51,120800.0,13.5341,13.5634,13.5341,13.5561,120800.0
2012-02-09 15:30:00,18.5,18.51,18.47,18.5,200400.0,13.5488,13.5561,13.5268,13.5488,200400.0
2012-02-09 15:40:00,18.5,18.53,18.49,18.5,124200.0,13.5488,13.5708,13.5415,13.5488,124200.0
2012-02-09 15:50:00,18.5,18.55,18.49,18.54,209000.0,13.5488,13.5854,13.5415,13.5781,209000.0
2012-02-10 09:30:00,18.35,18.36,18.15,18.32,56600.0,13.4389,13.4462,13.2925,13.417,56600.0
2012-02-10 09:40:00,18.31,18.47,18.3,18.45,81400.0,13.4096,13.5268,13.4023,13.5122,81400.0
2012-02-10 09:50:00,18.45,18.45,18.33,18.36,87000.0,13.5122,13.5122,13.4243,13.4462,87000.0
2012-02-10 10:00:00,18.35,18.35,18.23,18.23,81800.0,13.4389,13.4389,13.351,13.351,81800.0
2012-02-10 10:10:00,18.23,18.25,18.21,18.21,86400.0,13.351,13.3657,13.3364,13.3364,86400.0
2012-02-10 10:20:00,18.21,18.28,18.21,18.28,79000.0,13.3364,13.3877,13.3364,13.3877,79000.0
2012-02-10 10:30:00,18.28,18.32,18.28,18.28,56000.0,13.3877,13.417,13.3877,13.3877,56000.0
2012-02-10 10:40:00,18.28,18.29,18.25,18.26,28200.0,13.3877,13.395,13.3657,13.373,28200.0
2012-02-10 10:50:00,18.25,18.29,18.25,18.29,47800.0,13.3657,13.395,13.3657,13.395,47800.0
2012-02-10 11:00:00,18.29,18.36,18.28,18.29,77800.0,13.395,13.4462,13.3877,13.395,77800.0
2012-02-10 11:10:00,18.29,18.3,18.26,18.27,46000.0,13.395,13.4023,13.373,13.3803,46000.0
2012-02-10 11:20:00,18.27,18.29,18.25,18.25,30200.0,13.3803,13.395,13.3657,13.3657,30200.0
2012-02-10 11:30:00,18.25,18.28,18.22,18.28,26800.0,13.3657,13.3877,13.3437,13.3877,26800.0
2012-02-10 11:40:00,18.27,18.31,18.27,18.31,27000.0,13.3803,13.4096,13.3803,13.4096,27000.0
2012-02-10 11:50:00,18.31,18.32,18.29,18.29,63000.0,13.4096,13.417,13.395,13.395,63000.0
2012-02-10 12:00:00,18.29,18.3,18.29,18.29,12200.0,13.395,13.4023,13.395,13.395,12200.0
2012-02-10 12:10:00,18.29,18.31,18.29,18.3,19400.0,13.395,13.4096,13.395,13.4023,19400.0
2012-02-10 12:20:00,18.3,18.3,18.29,18.3,21000.0,13.4023,13.4023,13.395,13.4023,21000.0
2012-02-10 12:30:00,18.3,18.31,18.3,18.3,87000.0,13.4023,13.4096,13.4023,13.4023,87000.0
2012-02-10 12:40:00,18.29,18.31,18.29,18.3,44600.0,13.395,13.4096,13.395,13.4023,44600.0
2012-02-10 12:50:00,18.3,18.32,18.29,18.3,46200.0,13.4023,13.417,13.395,13.4023,46200.0
2012-02-10 13:00:00,18.3,18.31,18.3,18.3,26000.0,13.4023,13.4096,13.4023,13.4023,26000.0
2012-02-10 13:10:00,18.3,18.32,18.27,18.29,45000.0,13.4023,13.417,13.3803,13.395,45000.0
2012-02-10 13:20:00,18.29,18.32,18.28,18.31,12600.0,13.395,13.417,13.3877,13.4096,12600.0
2012-02-10 13:30:00,18.31,18.32,18.25,18.27,75000.0,13.4096,13.417,13.3657,13.3803,75000.0
2012-02-10 13:40:00,18.27,18.3,18.26,18.28,27400.0,13.3803,13.4023,13.373,13.3877,27400.0
2012-02-10 13:50:00,18.28,18.3,18.28,18.28,36000.0,13.3877,13.4023,13.3877,13.3877,36000.0
2012-02-10 14:00:00,18.27,18.3,18.27,18.3,35600.0,13.3803,13.4023,13.3803,13.4023,35600.0
2012-02-10 14:10:00,18.3,18.32,18.29,18.31,26800.0,13.4023,13.417,13.395,13.4096,26800.0
2012-02-10 14:20:00,18.31,18.34,18.31,18.33,41400.0,13.4096,13.4316,13.4096,13.4243,41400.0
2012-02-10 14:30:00,18.33,18.34,18.31,18.33,42200.0,13.4243,13.4316,13.4096,13.4243,42200.0
2012-02-10 14:40:00,18.33,18.35,18.33,18.34,28400.0,13.4243,13.4389,13.4243,13.4316,28400.0
2012-02-10 14:50:00,18.34,18.36,18.34,18.35,22400.0,13.4316,13.4462,13.4316,13.4389,22400.0
2012-02-10 15:00:00,18.34,18.36,18.3,18.3,67800.0,13.4316,13.4462,13.4023,13.4023,67800.0
2012-02-10 15:10:00,18.3,18.3,18.27,18.27,173000.0,13.4023,13.4023,13.3803,13.3803,173000.0
2012-02-10 15:20:00,18.27,18.34,18.27,18.34,98400.0,13.3803,13.4316,13.3803,13.4316,98400.0
2012-02-10 15:30:00,18.34,18.43,18.32,18.41,194000.0,13.4316,13.4975,13.417,13.4829,194000.0
2012-02-10 15:40:00,18.41,18.46,18.41,18.41,100200.0,13.4829,13.5195,13.4829,13.4829,100200.0
2012-02-10 15:50:00,18.41,18.45,18.41,18.42,192600.0,13.4829,13.5122,13.4829,13.4902,192600.0
2012-02-13 09:30:00,18.57,18.57,18.37,18.47,79600.0,13.6,13.6,13.4536,13.5268,79600.0
2012-02-13 09:40:00,18.48,18.52,18.32,18.36,248800.0,13.5341,13.5634,13.417,13.4462,248800.0
2012-02-13 09:50:00,18.37,18.37,18.31,18.32,82000.0,13.4536,13.4536,13.4096,13.417,82000.0
2012-02-13 10:00:00,18.31,18.34,18.21,18.25,126000.0,13.4096,13.4316,13.3364,13.3657,126000.0
2012-02-13 10:10:00,18.25,18.29,18.22,18.24,105800.0,13.3657,13.395,13.3437,13.3584,105800.0
2012-02-13 10:20:00,18.24,18.29,18.23,18.25,77200.0,13.3584,13.395,13.351,13.3657,77200.0
2012-02-13 10:30:00,18.26,18.27,18.23,18.23,87800.0,13.373,13.3803,13.351,13.351,87800.0
2012-02-13 10:40:00,18.23,18.23,18.2,18.21,263200.0,13.351,13.351,13.3291,13.3364,263200.0
2012-02-13 10:50:00,18.21,18.33,18.21,18.27,249000.0,13.3364,13.4243,13.3364,13.3803,249000.0
2012-02-13 11:00:00,18.28,18.32,18.27,18.27,68600.0,13.3877,13.417,13.3803,13.3803,68600.0
2012-02-13 11:10:00,18.27,18.29,18.25,18.28,33400.0,13.3803,13.395,13.3657,13.3877,33400.0
2012-02-13 11:20:00,18.29,18.29,18.25,18.28,29000.0,13.395,13.395,13.3657,13.3877,29000.0
2012-02-13 11:30:00,18.28,18.3,18.25,18.28,30600.0,13.3877,13.4023,13.3657,13.3877,30600.0
2012-02-13 11:40:00,18.28,18.29,18.24,18.27,75600.0,13.3877,13.395,13.3584,13.3803,75600.0
2012-02-13 11:50:00,18.29,18.29,18.26,18.28,82800.0,13.395,13.395,13.373,13.3877,82800.0
2012-02-13 12:00:00,18.29,18.32,18.28,18.29,60800.0,13.395,13.417,13.3877,13.395,60800.0
2012-02-13 12:10:00,18.29,18.3,18.28,18.29,91400.0,13.395,13.4023,13.3877,13.395,91400.0
2012-02-13 12:20:00,18.29,18.3,18.26,18.26,24400.0,13.395,13.4023,13.373,13.373,24400.0
2012-02-13 12:30:00,18.25,18.26,18.24,18.24,190000.0,13.3657,13.373,13.3584,13.3584,190000.0
2012-02-13 12:40:00,18.24,18.25,18.23,18.24,21800.0,13.3584,13.3657,13.351,13.3584,21800.0
2012-02-13 12:50:00,18.24,18.28,18.24,18.28,25600.0,13.3584,13.3877,13.3584,13.3877,25600.0
2012-02-13 13:00:00,18.28,18.3,18.28,18.28,44400.0,13.3877,13.4023,13.3877,13.3877,44400.0
2012-02-13 13:10:00,18.28,18.3,18.17,18.24,160800.0,13.3877,13.4023,13.3071,13.3584,160800.0
2012-02-13 13:20:00,18.25,18.29,18.24,18.27,32800.0,13.3657,13.395,13.3584,13.3803,32800.0
2012-02-13 13:30:00,18.27,18.32,18.25,18.32,114800.0,13.3803,13.417,13.3657,13.417,114800.0
2012-02-13 13:40:00,18.32,18.4,18.32,18.4,105000.0,13.417,13.4755,13.417,13.4755,105000.0
2012-02-13 13:50:00,18.39,18.41,18.29,18.3,167200.0,13.4682,13.4829,13.395,13.4023,167200.0
2012-02-13 14:00:00,18.3,18.36,18.3,18.36,83600.0,13.4023,13.4462,13.4023,13.4462,83600.0
2012-02-13 14:10:00,18.36,18.37,18.34,18.34,29600.0,13.4462,13.4536,13.4316,13.4316,29600.0
2012-02-13 14:20:00,18.34,18.36,18.29,18.31,37600.0,13.4316,13.4462,13.395,13.4096,37600.0
2012-02-13 14:30:00,18.31,18.34,18.3,18.31,116800.0,13.4096,13.4316,13.4023,13.4096,116800.0
2012-02-13 14:40:00,18.31,18.33,18.3,18.32,123200.0,13.4096,13.4243,13.4023,13.417,123200.0
2012-02-13 14:50:00,18.32,18.32,18.29,18.29,104600.0,13.417,13.417,13.395,13.395,104600.0
2012-02-13 15:00:00,18.29,18.3,18.25,18.25,76000.0,13.395,13.4023,13.3657,13.3657,76000.0
2012-02-13 15:10:00,18.25,18.3,18.25,18.29,147800.0,13.3657,13.4023,13.3657,13.395,147800.0
2012-02-13 15:20:00,18.29,18.3,18.29,18.3,59000.0,13.395,13.4023,13.395,13.4023,59000.0
2012-02-13 15:30:00,18.3,18.3,18.26,18.27,152600.0,13.4023,13.4023,13.373,13.3803,152600.0
2012-02-13 15:40:00,18.27,18.27,18.21,18.22,233400.0,13.3803,13.3803,13.3364,13.3437,233400.0
2012-02-13 15:50:00,18.22,18.27,18.2,18.26,271400.0,13.3437,13.3803,13.3291,13.373,271400.0
2012-02-14 09:30:00,18.6,18.78,18.48,18.74,363200.0,13.622,13.7538,13.5341,13.7245,363200.0
2012-02-14 09:40:00,18.71,18.75,18.63,18.68,228000.0,13.7026,13.7319,13.644,13.6806,228000.0
2012-02-14 09:50:00,18.68,18.69,18.5,18.58,348800.0,13.6806,13.6879,13.5488,13.6074,348800.0
2012-02-14 10:00:00,18.58,18.69,18.57,18.57,274800.0,13.6074,13.6879,13.6,13.6,274800.0
2012-02-14 10:10:00,18.56,18.63,18.56,18.56,157000.0,13.5927,13.644,13.5927,13.5927,157000.0
2012-02-14 10:20:00,18.56,18.61,18.52,18.52,87200.0,13.5927,13.6293,13.5634,13.5634,87200.0
2012-02-14 10:30:00,18.52,18.52,18.45,18.46,111200.0,13.5634,13.5634,13.5122,13.5195,111200.0
2012-02-14 10:40:00,18.45,18.5,18.39,18.48,138600.0,13.5122,13.5488,13.4682,13.5341,138600.0
2012-02-14 10:50:00,18.48,18.51,18.46,18.49,44400.0,13.5341,13.5561,13.5195,13.5415,44400.0
2012-02-14 11:00:00,18.5,18.53,18.47,18.52,87200.0,13.5488,13.5708,13.5268,13.5634,87200.0
2012-02-14 11:10:00,18.52,18.56,18.52,18.56,69600.0,13.5634,13.5927,13.5634,13.5927,69600.0
2012-02-14 11:20:00,18.56,18.57,18.49,18.57,119600.0,13.5927,13.6,13.5415,13.6,119600.0
2012-02-14 11:30:00,18.56,18.65,18.56,18.64,34400.0,13.5927,13.6586,13.5927,13.6513,34400.0
2012-02-14 11:40:00,18.64,18.65,18.59,18.61,46800.0,13.6513,13.6586,13.6147,13.6293,46800.0
2012-02-14 11:50:00,18.63,18.72,18.63,18.7,114400.0,13.644,13.7099,13.644,13.6953,114400.0
2012-02-14 12:00:00,18.7,18.74,18.7,18.72,35000.0,13.6953,13.7245,13.6953,13.7099,35000.0
2012-02-14 12:10:00,18.71,18.71,18.66,18.71,36800.0,13.7026,13.7026,13.666,13.7026,36800.0
2012-02-14 12:20:00,18.71,18.71,18.66,18.71,45200.0,13.7026,13.7026,13.666,13.7026,45200.0
2012-02-14 12:30:00,18.71,18.71,18.68,18.7,68000.0,13.7026,13.7026,13.6806,13.6953,68000.0
2012-02-14 12:40:00,18.7,18.72,18.69,18.71,34800.0,13.6953,13.7099,13.6879,13.7026,34800.0
2012-02-14 12:50:00,18.71,18.72,18.67,18.7,43000.0,13.7026,13.7099,13.6733,13.6953,43000.0
2012-02-14 13:00:00,18.69,18.71,18.68,18.7,39200.0,13.6879,13.7026,13.6806,13.6953,39200.0
2012-02-14 13:10:00,18.7,18.71,18.66,18.7,50800.0,13.6953,13.7026,13.666,13.6953,50800.0
2012-02-14 13:20:00,18.7,18.72,18.69,18.71,33600.0,13.6953,13.7099,13.6879,13.7026,33600.0
2012-02-14 13:30:00,18.71,18.8,18.71,18.79,178200.0,13.7026,13.7685,13.7026,13.7612,178200.0
2012-02-14 13:40:00,18.78,18.78,18.72,18.77,104600.0,13.7538,13.7538,13.7099,13.7465,104600.0
2012-02-14 13:50:00,18.77,18.8,18.73,18.79,46000.0,13.7465,13.7685,13.7172,13.7612,46000.0
2012-02-14 14:00:00,18.79,18.8,18.68,18.69,39200.0,13.7612,13.7685,13.6806,13.6879,39200.0
2012-02-14 14:10:00,18.7,18.72,18.68,18.68,35600.0,13.6953,13.7099,13.6806,13.6806,35600.0
2012-02-14 14:20:00,18.68,18.69,18.65,18.66,33600.0,13.6806,13.6879,13.6586,13.666,33600.0
2012-02-14 14:30:00,18.66,18.7,18.65,18.69,45200.0,13.666,13.6953,13.6586,13.6879,45200.0
2012-02-14 14:40:00,18.7,18.7,18.64,18.65,42000.0,13.6953,13.6953,13.6513,13.6586,42000.0
2012-02-14 14:50:00,18.66,18.68,18.66,18.68,21200.0,13.666,13.6806,13.666,13.6806,21200.0
2012-02-14 15:00:00,18.68,18.69,18.63,18.66,41000.0,13.6806,13.6879,13.644,13.666,41000.0
2012-02-14 15:10:00,18.66,18.67,18.58,18.6,117400.0,13.666,13.6733,13.6074,13.622,117400.0
2012-02-14 15:20:00,18.61,18.61,18.56,18.6,81800.0,13.6293,13.6293,13.5927,13.622,81800.0
2012-02-14 15:30:00,18.6,18.62,18.54,18.62,219200.0,13.622,13.6367,13.5781,13.6367,219200.0
2012-02-14 15:40:00,18.63,18.78,18.61,18.77,202400.0,13.644,13.7538,13.6293,13.7465,202400.0
2012-02-14 15:50:00,18.79,18.79,18.7,18.72,162800.0,13.7612,13.7612,13.6953,13.7099,162800.0
2012-02-15 09:30:00,18.78,18.95,18.75,18.75,117400.0,13.7538,13.8783,13.7319,13.7319,117400.0
2012-02-15 09:40:00,18.75,18.75,18.63,18.66,124400.0,13.7319,13.7319,13.644,13.666,124400.0
2012-02-15 09:50:00,18.66,18.68,18.6,18.61,106800.0,13.666,13.6806,13.622,13.6293,106800.0
2012-02-15 10:00:00,18.61,18.63,18.54,18.54,102800.0,13.6293,13.644,13.5781,13.5781,102800.0
2012-02-15 10:10:00,18.53,18.59,18.52,18.54,80000.0,13.5708,13.6147,13.5634,13.5781,80000.0
2012-02-15 10:20:00,18.54,18.66,18.52,18.61,89200.0,13.5781,13.666,13.5634,13.6293,89200.0
2012-02-15 10:30:00,18.61,18.64,18.58,18.6,81600.0,13.6293,13.6513,13.6074,13.622,81600.0
2012-02-15 10:40:00,18.6,18.66,18.59,18.61,127800.0,13.622,13.666,13.6147,13.6293,127800.0
2012-02-15 10:50:00,18.62,18.66,18.58,18.58,279200.0,13.6367,13.666,13.6074,13.6074,279200.0
2012-02-15 11:00:00,18.58,18.68,18.58,18.66,71200.0,13.6074,13.6806,13.6074,13.666,71200.0
2012-02-15 11:10:00,18.66,18.7,18.62,18.68,42400.0,13.666,13.6953,13.6367,13.6806,42400.0
2012-02-15 11:20:00,18.67,18.68,18.67,18.68,50000.0,13.6733,13.6806,13.6733,13.6806,50000.0
2012-02-15 11:30:00,18.68,18.68,18.66,18.68,38400.0,13.6806,13.6806,13.666,13.6806,38400.0
2012-02-15 11:40:00,18.68,18.79,18.67,18.77,630800.0,13.6806,13.7612,13.6733,13.7465,630800.0
2012-02-15 11:50:00,18.77,18.82,18.77,18.82,31800.0,13.7465,13.7831,13.7465,13.7831,31800.0
2012-02-15 12:00:00,18.82,18.82,18.74,18.75,57600.0,13.7831,13.7831,13.7245,13.7319,57600.0
2012-02-15 12:10:00,18.75,18.77,18.74,18.77,145200.0,13.7319,13.7465,13.7245,13.7465,145200.0
2012-02-15 12:20:00,18.76,18.76,18.66,18.68,180200.0,13.7392,13.7392,13.666,13.6806,180200.0
2012-02-15 12:30:00,18.68,18.68,18.59,18.63,49000.0,13.6806,13.6806,13.6147,13.644,49000.0
2012-02-15 12:40:00,18.63,18.64,18.56,18.58,51000.0,13.644,13.6513,13.5927,13.6074,51000.0
2012-02-15 12:50:00,18.58,18.59,18.52,18.53,94200.0,13.6074,13.6147,13.5634,13.5708,94200.0
2012-02-15 13:00:00,18.53,18.64,18.48,18.63,107400.0,13.5708,13.6513,13.5341,13.644,107400.0
2012-02-15 13:10:00,18.63,18.66,18.61,18.65,58400.0,13.644,13.666,13.6293,13.6586,58400.0
2012-02-15 13:20:00,18.64,18.67,18.63,18.66,30400.0,13.6513,13.6733,13.644,13.666,30400.0
2012-02-15 13:30:00,18.65,18.66,18.6,18.64,58000.0,13.6586,13.666,13.622,13.6513,58000.0
2012-02-15 13:40:00,18.64,18.66,18.61,18.63,224400.0,13.6513,13.666,13.6293,13.644,224400.0
2012-02-15 13:50:00,18.63,18.64,18.61,18.63,183600.0,13.644,13.6513,13.6293,13.644,183600.0
2012-02-15 14:00:00,18.63,18.66,18.63,18.63,209200.0,13.644,13.666,13.644,13.644,209200.0
2012-02-15 14:10:00,18.63,18.64,18.63,18.64,59000.0,13.644,13.6513,13.644,13.6513,59000.0
2012-02-15 14:20:00,18.64,18.68,18.64,18.65,305600.0,13.6513,13.6806,13.6513,13.6586,305600.0
2012-02-15 14:30:00,18.65,18.67,18.65,18.65,52400.0,13.6586,13.6733,13.6586,13.6586,52400.0
2012-02-15 14:40:00,18.65,18.7,18.65,18.68,94200.0,13.6586,13.6953,13.6586,13.6806,94200.0
2012-02-15 14:50:00,18.67,18.68,18.63,18.66,166200.0,13.6733,13.6806,13.644,13.666,166200.0
2012-02-15 15:00:00,18.65,18.65,18.54,18.56,164800.0,13.6586,13.6586,13.5781,13.5927,164800.0
2012-02-15 15:10:00,18.56,18.61,18.56,18.6,177000.0,13.5927,13.6293,13.5927,13.622,177000.0
2012-02-15 15:20:00,18.6,18.61,18.59,18.59,103200.0,13.622,13.6293,13.6147,13.6147,103200.0
2012-02-15 15:30:00,18.6,18.63,18.59,18.63,87200.0,13.622,13.644,13.6147,13.644,87200.0
2012-02-15 15:40:00,18.63,18.66,18.61,18.63,103400.0,13.644,13.666,13.6293,13.644,103400.0
2012-02-15 15:50:00,18.62,18.63,18.6,18.6,427000.0,13.6367,13.644,13.622,13.622,427000.0
2012-02-16 09:30:00,18.57,18.7,18.57,18.7,96400.0,13.6,13.6953,13.6,13.6953,96400.0
2012-02-16 09:40:00,18.69,18.81,18.69,18.8,91200.0,13.6879,13.7758,13.6879,13.7685,91200.0
2012-02-16 09:50:00,18.8,18.85,18.73,18.76,72200.0,13.7685,13.8051,13.7172,13.7392,72200.0
2012-02-16 10:00:00,18.78,18.8,18.71,18.74,49200.0,13.7538,13.7685,13.7026,13.7245,49200.0
2012-02-16 10:10:00,18.75,18.75,18.69,18.72,61400.0,13.7319,13.7319,13.6879,13.7099,61400.0
2012-02-16 10:20:00,18.71,18.8,18.68,18.8,101800.0,13.7026,13.7685,13.6806,13.7685,101800.0
2012-02-16 10:30:00,18.8,18.81,18.74,18.74,40200.0,13.7685,13.7758,13.7245,13.7245,40200.0
2012-02-16 10:40:00,18.73,18.74,18.71,18.73,98400.0,13.7172,13.7245,13.7026,13.7172,98400.0
2012-02-16 10:50:00,18.73,18.73,18.7,18.71,136000.0,13.7172,13.7172,13.6953,13.7026,136000.0
2012-02-16 11:00:00,18.71,18.71,18.65,18.65,69400.0,13.7026,13.7026,13.6586,13.6586,69400.0
2012-02-16 11:10:00,18.66,18.66,18.64,18.65,190600.0,13.666,13.666,13.6513,13.6586,190600.0
2012-02-16 11:20:00,18.64,18.65,18.6,18.61,253200.0,13.6513,13.6586,13.622,13.6293,253200.0
2012-02-16 11:30:00,18.62,18.77,18.61,18.73,124800.0,13.6367,13.7465,13.6293,13.7172,124800.0
2012-02-16 11:40:00,18.72,18.72,18.63,18.64,291000.0,13.7099,13.7099,13.644,13.6513,291000.0
2012-02-16 11:50:00,18.64,18.67,18.62,18.65,103600.0,13.6513,13.6733,13.6367,13.6586,103600.0
2012-02-16 12:00:00,18.66,18.68,18.64,18.66,65800.0,13.666,13.6806,13.6513,13.666,65800.0
2012-02-16 12:10:00,18.66,18.68,18.65,18.65,57800.0,13.666,13.6806,13.6586,13.6586,57800.0
2012-02-16 12:20:00,18.66,18.68,18.65,18.67,50800.0,13.666,13.6806,13.6586,13.6733,50800.0
2012-02-16 12:30:00,18.67,18.7,18.67,18.69,18200.0,13.6733,13.6953,13.6733,13.6879,18200.0
2012-02-16 12:40:00,18.69,18.69,18.65,18.66,25400.0,13.6879,13.6879,13.6586,13.666,25400.0
2012-02-16 12:50:00,18.67,18.67,18.66,18.67,20200.0,13.6733,13.6733,13.666,13.6733,20200.0
2012-02-16 13:00:00,18.67,18.71,18.67,18.68,20000.0,13.6733,13.7026,13.6733,13.6806,20000.0
2012-02-16 13:10:00,18.68,18.7,18.67,18.67,31600.0,13.6806,13.6953,13.6733,13.6733,31600.0
2012-02-16 13:20:00,18.67,18.7,18.66,18.7,47800.0,13.6733,13.6953,13.666,13.6953,47800.0
2012-02-16 13:30:00,18.7,18.72,18.65,18.66,79000.0,13.6953,13.7099,13.6586,13.666,79000.0
2012-02-16 13:40:00,18.65,18.67,18.65,18.67,209600.0,13.6586,13.6733,13.6586,13.6733,209600.0
2012-02-16 13:50:00,18.67,18.68,18.65,18.67,60600.0,13.6733,13.6806,13.6586,13.6733,60600.0
2012-02-16 14:00:00,18.66,18.68,18.66,18.67,21200.0,13.666,13.6806,13.666,13.6733,21200.0
2012-02-16 14:10:00,18.66,18.68,18.66,18.67,46800.0,13.666,13.6806,13.666,13.6733,46800.0
2012-02-16 14:20:00,18.67,18.68,18.66,18.66,129600.0,13.6733,13.6806,13.666,13.666,129600.0
2012-02-16 14:30:00,18.67,18.68,18.65,18.67,71200.0,13.6733,13.6806,13.6586,13.6733,71200.0
2012-02-16 14:40:00,18.66,18.67,18.65,18.66,68400.0,13.666,13.6733,13.6586,13.666,68400.0
2012-02-16 14:50:00,18.66,18.68,18.65,18.68,100000.0,13.666,13.6806,13.6586,13.6806,100000.0
2012-02-16 15:00:00,18.68,18.73,18.68,18.71,52600.0,13.6806,13.7172,13.6806,13.7026,52600.0
2012-02-16 15:10:00,18.71,18.71,18.65,18.68,75800.0,13.7026,13.7026,13.6586,13.6806,75800.0
2012-02-16 15:20:00,18.68,18.68,18.65,18.68,82400.0,13.6806,13.6806,13.6586,13.6806,82400.0
2012-02-16 15:30:00,18.68,18.7,18.67,18.68,137600.0,13.6806,13.6953,13.6733,13.6806,137600.0
2012-02-16 15:40:00,18.68,18.71,18.67,18.7,219600.0,13.6806,13.7026,13.6733,13.6953,219600.0
2012-02-16 15:50:00,18.7,18.7,18.66,18.67,423000.0,13.6953,13.6953,13.666,13.6733,423000.0
2012-02-17 09:30:00,18.72,18.84,18.72,18.83,32200.0,13.7099,13.7978,13.7099,13.7905,32200.0
2012-02-17 09:40:00,18.85,18.9,18.77,18.81,59600.0,13.8051,13.8417,13.7465,13.7758,59600.0
2012-02-17 09:50:00,18.8,18.89,18.79,18.87,78800.0,13.7685,13.8344,13.7612,13.8198,78800.0
2012-02-17 10:00:00,18.88,18.89,18.84,18.85,42600.0,13.8271,13.8344,13.7978,13.8051,42600.0
2012-02-17 10:10:00,18.86,18.93,18.84,18.93,235200.0,13.8124,13.8637,13.7978,13.8637,235200.0
2012-02-17 10:20:00,18.93,18.97,18.92,18.97,37800.0,13.8637,13.893,13.8564,13.893,37800.0
2012-02-17 10:30:00,18.96,18.97,18.92,18.96,41600.0,13.8857,13.893,13.8564,13.8857,41600.0
2012-02-17 10:40:00,18.96,19.02,18.96,19.02,38000.0,13.8857,13.9296,13.8857,13.9296,38000.0
2012-02-17 10:50:00,19.01,19.05,19.0,19.03,60000.0,13.9223,13.9516,13.915,13.9369,60000.0
2012-02-17 11:00:00,19.03,19.03,18.94,18.96,84800.0,13.9369,13.9369,13.871,13.8857,84800.0
2012-02-17 11:10:00,18.95,18.99,18.93,18.99,94400.0,13.8783,13.9076,13.8637,13.9076,94400.0
2012-02-17 11:20:00,18.98,19.0,18.93,18.93,44800.0,13.9003,13.915,13.8637,13.8637,44800.0
2012-02-17 11:30:00,18.93,18.93,18.85,18.88,29000.0,13.8637,13.8637,13.8051,13.8271,29000.0
2012-02-17 11:40:00,18.89,18.97,18.88,18.95,109200.0,13.8344,13.893,13.8271,13.8783,109200.0
2012-02-17 11:50:00,18.96,18.98,18.95,18.95,36000.0,13.8857,13.9003,13.8783,13.8783,36000.0
2012-02-17 12:00:00,18.95,18.99,18.95,18.98,27600.0,13.8783,13.9076,13.8783,13.9003,27600.0
2012-02-17 12:10:00,18.99,19.05,18.99,19.04,46800.0,13.9076,13.9516,13.9076,13.9443,46800.0
2012-02-17 12:20:00,19.04,19.04,18.97,18.98,48400.0,13.9443,13.9443,13.893,13.9003,48400.0
2012-02-17 12:30:00,18.97,19.02,18.97,19.02,35600.0,13.893,13.9296,13.893,13.9296,35600.0
2012-02-17 12:40:00,19.02,19.05,19.02,19.02,31800.0,13.9296,13.9516,13.9296,13.9296,31800.0
2012-02-17 12:50:00,19.02,19.04,19.02,19.03,28400.0,13.9296,13.9443,13.9296,13.9369,28400.0
2012-02-17 13:00:00,19.03,19.03,19.0,19.0,25200.0,13.9369,13.9369,13.915,13.915,25200.0
2012-02-17 13:10:00,19.0,19.05,19.0,19.04,19000.0,13.915,13.9516,13.915,13.9443,19000.0
2012-02-17 13:20:00,19.05,19.1,19.05,19.07,45800.0,13.9516,13.9882,13.9516,13.9662,45800.0
2012-02-17 13:30:00,19.07,19.09,19.06,19.08,30800.0,13.9662,13.9809,13.9589,13.9736,30800.0
2012-02-17 13:40:00,19.08,19.08,19.07,19.07,45800.0,13.9736,13.9736,13.9662,13.9662,45800.0
2012-02-17 13:50:00,19.08,19.08,19.03,19.03,33600.0,13.9736,13.9736,13.9369,13.9369,33600.0
2012-02-17 14:00:00,19.03,19.03,19.0,19.0,69400.0,13.9369,13.9369,13.915,13.915,69400.0
2012-02-17 14:10:00,19.0,19.0,18.99,19.0,46600.0,13.915,13.915,13.9076,13.915,46600.0
2012-02-17 14:20:00,19.0,19.02,19.0,19.0,23600.0,13.915,13.9296,13.915,13.915,23600.0
2012-02-17 14:30:00,19.0,19.01,19.0,19.0,17800.0,13.915,13.9223,13.915,13.915,17800.0
2012-02-17 14:40:00,19.0,19.01,19.0,19.0,29000.0,13.915,13.9223,13.915,13.915,29000.0
2012-02-17 14:50:00,19.0,19.0,19.0,19.0,42000.0,13.915,13.915,13.915,13.915,42000.0
2012-02-17 15:00:00,19.0,19.01,19.0,19.0,141800.0,13.915,13.9223,13.915,13.915,141800.0
2012-02-17 15:10:00,19.0,19.02,19.0,19.0,109800.0,13.915,13.9296,13.915,13.915,109800.0
2012-02-17 15:20:00,19.0,19.01,19.0,19.0,74000.0,13.915,13.9223,13.915,13.915,74000.0
2012-02-17 15:30:00,19.0,19.02,18.99,19.0,107600.0,13.915,13.9296,13.9076,13.915,107600.0
2012-02-17 15:40:00,19.0,19.01,19.0,19.0,105600.0,13.915,13.9223,13.915,13.915,105600.0
2012-02-17 15:50:00,19.0,19.01,18.99,19.0,319200.0,13.915,13.9223,13.9076,13.915,319200.0
2012-02-21 09:30:00,19.05,19.18,19.04,19.16,136000.0,13.9516,14.0468,13.9443,14.0321,136000.0
2012-02-21 09:40:00,19.16,19.33,19.13,19.25,210800.0,14.0321,14.1566,14.0102,14.0981,210800.0
2012-02-21 09:50:00,19.24,19.28,19.04,19.18,191800.0,14.0907,14.12,13.9443,14.0468,191800.0
2012-02-21 10:00:00,19.18,19.18,19.1,19.11,177200.0,14.0468,14.0468,13.9882,13.9955,177200.0
2012-02-21 10:10:00,19.11,19.16,19.1,19.15,119600.0,13.9955,14.0321,13.9882,14.0248,119600.0
2012-02-21 10:20:00,19.15,19.21,19.14,19.17,162200.0,14.0248,14.0688,14.0175,14.0395,162200.0
2012-02-21 10:30:00,19.17,19.18,19.15,19.18,65000.0,14.0395,14.0468,14.0248,14.0468,65000.0
2012-02-21 10:40:00,19.18,19.18,19.1,19.11,468600.0,14.0468,14.0468,13.9882,13.9955,468600.0
2012-02-21 10:50:00,19.1,19.11,19.06,19.09,172600.0,13.9882,13.9955,13.9589,13.9809,172600.0
2012-02-21 11:00:00,19.1,19.15,19.08,19.11,271600.0,13.9882,14.0248,13.9736,13.9955,271600.0
2012-02-21 11:10:00,19.11,19.11,19.01,19.05,65600.0,13.9955,13.9955,13.9223,13.9516,65600.0
2012-02-21 11:20:00,19.04,19.07,19.02,19.03,156800.0,13.9443,13.9662,13.9296,13.9369,156800.0
2012-02-21 11:30:00,19.03,19.06,19.0,19.05,350000.0,13.9369,13.9589,13.915,13.9516,350000.0
2012-02-21 11:40:00,19.04,19.05,19.01,19.02,47000.0,13.9443,13.9516,13.9223,13.9296,47000.0
2012-02-21 11:50:00,19.01,19.03,18.97,18.98,128000.0,13.9223,13.9369,13.893,13.9003,128000.0
2012-02-21 12:00:00,18.99,19.04,18.99,19.02,102400.0,13.9076,13.9443,13.9076,13.9296,102400.0
2012-02-21 12:10:00,19.02,19.03,18.96,18.96,85600.0,13.9296,13.9369,13.8857,13.8857,85600.0
2012-02-21 12:20:00,18.96,19.0,18.96,19.0,39400.0,13.8857,13.915,13.8857,13.915,39400.0
2012-02-21 12:30:00,19.0,19.02,18.99,19.0,58000.0,13.915,13.9296,13.9076,13.915,58000.0
2012-02-21 12:40:00,19.0,19.0,18.99,19.0,96600.0,13.915,13.915,13.9076,13.915,96600.0
2012-02-21 12:50:00,19.0,19.0,18.97,18.98,62800.0,13.915,13.915,13.893,13.9003,62800.0
2012-02-21 13:00:00,18.98,19.0,18.98,18.98,296600.0,13.9003,13.915,13.9003,13.9003,296600.0
2012-02-21 13:10:00,18.99,18.99,18.97,18.99,125200.0,13.9076,13.9076,13.893,13.9076,125200.0
2012-02-21 13:20:00,18.98,18.99,18.98,18.99,103200.0,13.9003,13.9076,13.9003,13.9076,103200.0
2012-02-21 13:30:00,18.98,18.99,18.97,18.98,85400.0,13.9003,13.9076,13.893,13.9003,85400.0
2012-02-21 13:40:00,18.98,18.99,18.96,18.96,143600.0,13.9003,13.9076,13.8857,13.8857,143600.0
2012-02-21 13:50:00,18.96,18.99,18.95,18.96,231800.0,13.8857,13.9076,13.8783,13.8857,231800.0
2012-02-21 14:00:00,18.96,18.96,18.85,18.85,419400.0,13.8857,13.8857,13.8051,13.8051,419400.0
2012-02-21 14:10:00,18.85,18.86,18.82,18.82,130600.0,13.8051,13.8124,13.7831,13.7831,130600.0
2012-02-21 14:20:00,18.82,18.84,18.8,18.81,152800.0,13.7831,13.7978,13.7685,13.7758,152800.0
2012-02-21 14:30:00,18.81,18.82,18.8,18.81,132400.0,13.7758,13.7831,13.7685,13.7758,132400.0
2012-02-21 14:40:00,18.81,18.82,18.73,18.75,77400.0,13.7758,13.7831,13.7172,13.7319,77400.0
2012-02-21 14:50:00,18.76,18.76,18.69,18.71,202600.0,13.7392,13.7392,13.6879,13.7026,202600.0
2012-02-21 15:00:00,18.71,18.72,18.68,18.71,178800.0,13.7026,13.7099,13.6806,13.7026,178800.0
2012-02-21 15:10:00,18.71,18.74,18.68,18.7,227800.0,13.7026,13.7245,13.6806,13.6953,227800.0
2012-02-21 15:20:00,18.7,18.72,18.67,18.71,131000.0,13.6953,13.7099,13.6733,13.7026,131000.0
2012-02-21 15:30:00,18.71,18.72,18.68,18.69,272400.0,13.7026,13.7099,13.6806,13.6879,272400.0
2012-02-21 15:40:00,18.69,18.74,18.68,18.7,420000.0,13.6879,13.7245,13.6806,13.6953,420000.0
2012-02-21 15:50:00,18.7,18.75,18.7,18.74,236400.0,13.6953,13.7319,13.6953,13.7245,236400.0
2012-02-22 09:30:00,18.75,18.89,18.68,18.82,24400.0,13.7319,13.8344,13.6806,13.7831,24400.0
2012-02-22 09:40:00,18.83,18.89,18.78,18.8,70600.0,13.7905,13.8344,13.7538,13.7685,70600.0
2012-02-22 09:50:00,18.81,18.83,18.75,18.81,79800.0,13.7758,13.7905,13.7319,13.7758,79800.0
2012-02-22 10:00:00,18.82,18.82,18.7,18.75,223600.0,13.7831,13.7831,13.6953,13.7319,223600.0
2012-02-22 10:10:00,18.73,18.79,18.72,18.77,114800.0,13.7172,13.7612,13.7099,13.7465,114800.0
2012-02-22 10:20:00,18.77,18.81,18.71,18.72,31400.0,13.7465,13.7758,13.7026,13.7099,31400.0
2012-02-22 10:30:00,18.72,18.74,18.7,18.72,68600.0,13.7099,13.7245,13.6953,13.7099,68600.0
2012-02-22 10:40:00,18.72,18.77,18.7,18.73,36800.0,13.7099,13.7465,13.6953,13.7172,36800.0
2012-02-22 10:50:00,18.74,18.75,18.7,18.74,48400.0,13.7245,13.7319,13.6953,13.7245,48400.0
2012-02-22 11:00:00,18.74,18.76,18.71,18.75,56600.0,13.7245,13.7392,13.7026,13.7319,56600.0
2012-02-22 11:10:00,18.75,18.76,18.73,18.74,62200.0,13.7319,13.7392,13.7172,13.7245,62200.0
2012-02-22 11:20:00,18.74,18.79,18.74,18.77,57800.0,13.7245,13.7612,13.7245,13.7465,57800.0
2012-02-22 11:30:00,18.77,18.79,18.75,18.78,30800.0,13.7465,13.7612,13.7319,13.7538,30800.0
2012-02-22 11:40:00,18.78,18.78,18.74,18.77,73200.0,13.7538,13.7538,13.7245,13.7465,73200.0
2012-02-22 11:50:00,18.77,18.79,18.74,18.78,48400.0,13.7465,13.7612,13.7245,13.7538,48400.0
2012-02-22 12:00:00,18.78,18.8,18.77,18.79,48200.0,13.7538,13.7685,13.7465,13.7612,48200.0
2012-02-22 12:10:00,18.78,18.81,18.78,18.8,25800.0,13.7538,13.7758,13.7538,13.7685,25800.0
2012-02-22 12:20:00,18.79,18.81,18.79,18.81,19400.0,13.7612,13.7758,13.7612,13.7758,19400.0
2012-02-22 12:30:00,18.81,18.81,18.77,18.77,43800.0,13.7758,13.7758,13.7465,13.7465,43800.0
2012-02-22 12:40:00,18.77,18.81,18.77,18.81,45600.0,13.7465,13.7758,13.7465,13.7758,45600.0
2012-02-22 12:50:00,18.81,18.81,18.78,18.79,17000.0,13.7758,13.7758,13.7538,13.7612,17000.0
2012-02-22 13:00:00,18.8,18.81,18.78,18.78,34400.0,13.7685,13.7758,13.7538,13.7538,34400.0
2012-02-22 13:10:00,18.79,18.79,18.77,18.78,23600.0,13.7612,13.7612,13.7465,13.7538,23600.0
2012-02-22 13:20:00,18.77,18.79,18.76,18.79,11600.0,13.7465,13.7612,13.7392,13.7612,11600.0
2012-02-22 13:30:00,18.79,18.79,18.77,18.78,20800.0,13.7612,13.7612,13.7465,13.7538,20800.0
2012-02-22 13:40:00,18.78,18.78,18.75,18.78,59800.0,13.7538,13.7538,13.7319,13.7538,59800.0
2012-02-22 13:50:00,18.78,18.81,18.75,18.77,154000.0,13.7538,13.7758,13.7319,13.7465,154000.0
2012-02-22 14:00:00,18.76,18.78,18.75,18.76,39800.0,13.7392,13.7538,13.7319,13.7392,39800.0
2012-02-22 14:10:00,18.75,18.76,18.7,18.72,205600.0,13.7319,13.7392,13.6953,13.7099,205600.0
2012-02-22 14:20:00,18.72,18.73,18.7,18.73,199000.0,13.7099,13.7172,13.6953,13.7172,199000.0
2012-02-22 14:30:00,18.72,18.73,18.71,18.71,57800.0,13.7099,13.7172,13.7026,13.7026,57800.0
2012-02-22 14:40:00,18.71,18.73,18.7,18.72,105400.0,13.7026,13.7172,13.6953,13.7099,105400.0
2012-02-22 14:50:00,18.72,18.74,18.71,18.72,61800.0,13.7099,13.7245,13.7026,13.7099,61800.0
2012-02-22 15:00:00,18.72,18.77,18.72,18.76,50400.0,13.7099,13.7465,13.7099,13.7392,50400.0
2012-02-22 15:10:00,18.76,18.8,18.75,18.75,63400.0,13.7392,13.7685,13.7319,13.7319,63400.0
2012-02-22 15:20:00,18.75,18.79,18.75,18.76,59000.0,13.7319,13.7612,13.7319,13.7392,59000.0
2012-02-22 15:30:00,18.76,18.76,18.72,18.75,55200.0,13.7392,13.7392,13.7099,13.7319,55200.0
2012-02-22 15:40:00,18.75,18.77,18.71,18.71,84800.0,13.7319,13.7465,13.7026,13.7026,84800.0
2012-02-22 15:50:00,18.71,18.74,18.7,18.73,172000.0,13.7026,13.7245,13.6953,13.7172,172000.0
2012-02-23 09:30:00,18.77,18.81,18.73,18.79,18800.0,13.7465,13.7758,13.7172,13.7612,18800.0
2012-02-23 09:40:00,18.78,18.96,18.77,18.96,129600.0,13.7538,13.8857,13.7465,13.8857,129600.0
2012-02-23 09:50:00,18.96,18.99,18.92,18.96,82000.0,13.8857,13.9076,13.8564,13.8857,82000.0
2012-02-23 10:00:00,18.95,19.0,18.93,19.0,37400.0,13.8783,13.915,13.8637,13.915,37400.0
2012-02-23 10:10:00,19.0,19.07,18.98,19.05,56200.0,13.915,13.9662,13.9003,13.9516,56200.0
2012-02-23 10:20:00,19.05,19.05,18.98,19.0,50800.0,13.9516,13.9516,13.9003,13.915,50800.0
2012-02-23 10:30:00,19.0,19.08,19.0,19.06,91400.0,13.915,13.9736,13.915,13.9589,91400.0
2012-02-23 10:40:00,19.06,19.15,19.06,19.09,36400.0,13.9589,14.0248,13.9589,13.9809,36400.0
2012-02-23 10:50:00,19.09,19.16,19.08,19.16,17800.0,13.9809,14.0321,13.9736,14.0321,17800.0
2012-02-23 11:00:00,19.16,19.24,19.14,19.22,45000.0,14.0321,14.0907,14.0175,14.0761,45000.0
2012-02-23 11:10:00,19.22,19.24,19.18,19.21,45000.0,14.0761,14.0907,14.0468,14.0688,45000.0
2012-02-23 11:20:00,19.21,19.23,19.17,19.17,69000.0,14.0688,14.0834,14.0395,14.0395,69000.0
2012-02-23 11:30:00,19.17,19.17,19.02,19.04,68800.0,14.0395,14.0395,13.9296,13.9443,68800.0
2012-02-23 11:40:00,19.04,19.06,18.99,19.04,49600.0,13.9443,13.9589,13.9076,13.9443,49600.0
2012-02-23 11:50:00,19.03,19.06,19.0,19.01,32400.0,13.9369,13.9589,13.915,13.9223,32400.0
2012-02-23 12:00:00,19.01,19.13,19.0,19.13,58600.0,13.9223,14.0102,13.915,14.0102,58600.0
2012-02-23 12:10:00,19.13,19.17,19.11,19.13,55200.0,14.0102,14.0395,13.9955,14.0102,55200.0
2012-02-23 12:20:00,19.11,19.16,19.11,19.15,53200.0,13.9955,14.0321,13.9955,14.0248,53200.0
2012-02-23 12:30:00,19.16,19.21,19.14,19.21,164400.0,14.0321,14.0688,14.0175,14.0688,164400.0
2012-02-23 12:40:00,19.2,19.26,19.2,19.26,70000.0,14.0614,14.1054,14.0614,14.1054,70000.0
2012-02-23 12:50:00,19.26,19.27,19.22,19.27,34600.0,14.1054,14.1127,14.0761,14.1127,34600.0
2012-02-23 13:00:00,19.27,19.28,19.25,19.25,36800.0,14.1127,14.12,14.0981,14.0981,36800.0
2012-02-23 13:10:00,19.25,19.29,19.22,19.29,97400.0,14.0981,14.1274,14.0761,14.1274,97400.0
2012-02-23 13:20:00,19.29,19.29,19.28,19.28,33800.0,14.1274,14.1274,14.12,14.12,33800.0
2012-02-23 13:30:00,19.28,19.28,19.23,19.25,28400.0,14.12,14.12,14.0834,14.0981,28400.0
2012-02-23 13:40:00,19.25,19.26,19.23,19.25,38000.0,14.0981,14.1054,14.0834,14.0981,38000.0
2012-02-23 13:50:00,19.25,19.28,19.25,19.25,39200.0,14.0981,14.12,14.0981,14.0981,39200.0
2012-02-23 14:00:00,19.25,19.25,19.22,19.24,65200.0,14.0981,14.0981,14.0761,14.0907,65200.0
2012-02-23 14:10:00,19.24,19.29,19.24,19.28,84600.0,14.0907,14.1274,14.0907,14.12,84600.0
2012-02-23 14:20:00,19.28,19.32,19.28,19.31,128800.0,14.12,14.1493,14.12,14.142,128800.0
2012-02-23 14:30:00,19.3,19.34,19.27,19.34,56600.0,14.1347,14.164,14.1127,14.164,56600.0
2012-02-23 14:40:00,19.33,19.34,19.31,19.32,55600.0,14.1566,14.164,14.142,14.1493,55600.0
2012-02-23 14:50:00,19.31,19.32,19.12,19.12,224800.0,14.142,14.1493,14.0028,14.0028,224800.0
2012-02-23 15:00:00,19.13,19.14,19.03,19.11,291600.0,14.0102,14.0175,13.9369,13.9955,291600.0
2012-02-23 15:10:00,19.1,19.18,19.1,19.15,83400.0,13.9882,14.0468,13.9882,14.0248,83400.0
2012-02-23 15:20:00,19.15,19.15,19.11,19.15,58600.0,14.0248,14.0248,13.9955,14.0248,58600.0
2012-02-23 15:30:00,19.15,19.18,19.1,19.14,96400.0,14.0248,14.0468,13.9882,14.0175,96400.0
2012-02-23 15:40:00,19.15,19.17,19.13,19.14,89600.0,14.0248,14.0395,14.0102,14.0175,89600.0
2012-02-23 15:50:00,19.14,19.16,19.11,19.11,178800.0,14.0175,14.0321,13.9955,13.9955,178800.0
2012-02-24 09:30:00,19.13,19.3,19.05,19.05,53200.0,14.0102,14.1347,13.9516,13.9516,53200.0
2012-02-24 09:40:00,19.06,19.11,18.99,19.11,185200.0,13.9589,13.9955,13.9076,13.9955,185200.0
2012-02-24 09:50:00,19.11,19.13,19.04,19.06,54000.0,13.9955,14.0102,13.9443,13.9589,54000.0
2012-02-24 10:00:00,19.08,19.15,19.04,19.13,79200.0,13.9736,14.0248,13.9443,14.0102,79200.0
2012-02-24 10:10:00,19.13,19.13,19.05,19.06,40000.0,14.0102,14.0102,13.9516,13.9589,40000.0
2012-02-24 10:20:00,19.06,19.09,19.05,19.08,53800.0,13.9589,13.9809,13.9516,13.9736,53800.0
2012-02-24 10:30:00,19.08,19.16,19.07,19.16,79400.0,13.9736,14.0321,13.9662,14.0321,79400.0
2012-02-24 10:40:00,19.16,19.17,19.13,19.15,32600.0,14.0321,14.0395,14.0102,14.0248,32600.0
2012-02-24 10:50:00,19.15,19.21,19.08,19.1,181400.0,14.0248,14.0688,13.9736,13.9882,181400.0
2012-02-24 11:00:00,19.1,19.22,19.1,19.2,55600.0,13.9882,14.0761,13.9882,14.0614,55600.0
2012-02-24 11:10:00,19.19,19.3,19.19,19.29,189800.0,14.0541,14.1347,14.0541,14.1274,189800.0
2012-02-24 11:20:00,19.29,19.41,19.29,19.4,249200.0,14.1274,14.2152,14.1274,14.2079,249200.0
2012-02-24 11:30:00,19.4,19.44,19.36,19.38,183600.0,14.2079,14.2372,14.1786,14.1933,183600.0
2012-02-24 11:40:00,19.38,19.41,19.36,19.4,144000.0,14.1933,14.2152,14.1786,14.2079,144000.0
2012-02-24 11:50:00,19.41,19.54,19.4,19.54,219600.0,14.2152,14.3104,14.2079,14.3104,219600.0
2012-02-24 12:00:00,19.54,19.65,19.53,19.59,298600.0,14.3104,14.391,14.3031,14.3471,298600.0
2012-02-24 12:10:00,19.59,19.63,19.59,19.6,182400.0,14.3471,14.3764,14.3471,14.3544,182400.0
2012-02-24 12:20:00,19.59,19.6,19.5,19.53,96800.0,14.3471,14.3544,14.2811,14.3031,96800.0
2012-02-24 12:30:00,19.53,19.54,19.35,19.4,176200.0,14.3031,14.3104,14.1713,14.2079,176200.0
2012-02-24 12:40:00,19.4,19.4,19.32,19.33,88800.0,14.2079,14.2079,14.1493,14.1566,88800.0
2012-02-24 12:50:00,19.32,19.36,19.32,19.36,106200.0,14.1493,14.1786,14.1493,14.1786,106200.0
2012-02-24 13:00:00,19.36,19.53,19.36,19.49,109600.0,14.1786,14.3031,14.1786,14.2738,109600.0
2012-02-24 13:10:00,19.49,19.56,19.48,19.54,44600.0,14.2738,14.3251,14.2665,14.3104,44600.0
2012-02-24 13:20:00,19.54,19.61,19.46,19.47,94200.0,14.3104,14.3617,14.2519,14.2592,94200.0
2012-02-24 13:30:00,19.47,19.54,19.41,19.47,127000.0,14.2592,14.3104,14.2152,14.2592,127000.0
2012-02-24 13:40:00,19.46,19.48,19.45,19.47,45000.0,14.2519,14.2665,14.2445,14.2592,45000.0
2012-02-24 13:50:00,19.47,19.53,19.45,19.5,97400.0,14.2592,14.3031,14.2445,14.2811,97400.0
2012-02-24 14:00:00,19.5,19.53,19.45,19.45,64800.0,14.2811,14.3031,14.2445,14.2445,64800.0
2012-02-24 14:10:00,19.46,19.5,19.45,19.49,89400.0,14.2519,14.2811,14.2445,14.2738,89400.0
2012-02-24 14:20:00,19.49,19.49,19.43,19.43,233400.0,14.2738,14.2738,14.2299,14.2299,233400.0
2012-02-24 14:30:00,19.43,19.44,19.34,19.44,394200.0,14.2299,14.2372,14.164,14.2372,394200.0
2012-02-24 14:40:00,19.43,19.44,19.34,19.35,105000.0,14.2299,14.2372,14.164,14.1713,105000.0
2012-02-24 14:50:00,19.36,19.4,19.34,19.35,121200.0,14.1786,14.2079,14.164,14.1713,121200.0
2012-02-24 15:00:00,19.35,19.44,19.34,19.4,153800.0,14.1713,14.2372,14.164,14.2079,153800.0
2012-02-24 15:10:00,19.4,19.43,19.36,19.4,190400.0,14.2079,14.2299,14.1786,14.2079,190400.0
2012-02-24 15:20:00,19.4,19.42,19.36,19.4,156600.0,14.2079,14.2226,14.1786,14.2079,156600.0
2012-02-24 15:30:00,19.4,19.42,19.37,19.4,235400.0,14.2079,14.2226,14.1859,14.2079,235400.0
2012-02-24 15:40:00,19.4,19.43,19.35,19.4,313400.0,14.2079,14.2299,14.1713,14.2079,313400.0
2012-02-24 15:50:00,19.38,19.46,19.36,19.43,630400.0,14.1933,14.2519,14.1786,14.2299,630400.0
2012-02-27 09:30:00,19.34,19.5,19.3,19.4,202800.0,14.164,14.2811,14.1347,14.2079,202800.0
2012-02-27 09:40:00,19.4,19.53,19.39,19.52,199600.0,14.2079,14.3031,14.2006,14.2958,199600.0
2012-02-27 09:50:00,19.52,19.66,19.49,19.55,290800.0,14.2958,14.3983,14.2738,14.3178,290800.0
2012-02-27 10:00:00,19.55,19.65,19.5,19.54,239600.0,14.3178,14.391,14.2811,14.3104,239600.0
2012-02-27 10:10:00,19.55,19.58,19.48,19.54,203200.0,14.3178,14.3397,14.2665,14.3104,203200.0
2012-02-27 10:20:00,19.54,19.57,19.51,19.55,78600.0,14.3104,14.3324,14.2885,14.3178,78600.0
2012-02-27 10:30:00,19.55,19.6,19.54,19.57,98600.0,14.3178,14.3544,14.3104,14.3324,98600.0
2012-02-27 10:40:00,19.57,19.6,19.53,19.56,150200.0,14.3324,14.3544,14.3031,14.3251,150200.0
2012-02-27 10:50:00,19.55,19.58,19.54,19.57,75200.0,14.3178,14.3397,14.3104,14.3324,75200.0
2012-02-27 11:00:00,19.57,19.59,19.55,19.57,174600.0,14.3324,14.3471,14.3178,14.3324,174600.0
2012-02-27 11:10:00,19.57,19.62,19.57,19.6,109000.0,14.3324,14.369,14.3324,14.3544,109000.0
2012-02-27 11:20:00,19.6,19.67,19.6,19.67,116200.0,14.3544,14.4056,14.3544,14.4056,116200.0
2012-02-27 11:30:00,19.66,19.68,19.64,19.66,123800.0,14.3983,14.413,14.3837,14.3983,123800.0
2012-02-27 11:40:00,19.66,19.68,19.62,19.65,84800.0,14.3983,14.413,14.369,14.391,84800.0
2012-02-27 11:50:00,19.65,19.68,19.63,19.64,83600.0,14.391,14.413,14.3764,14.3837,83600.0
2012-02-27 12:00:00,19.63,19.67,19.61,19.62,63600.0,14.3764,14.4056,14.3617,14.369,63600.0
2012-02-27 12:10:00,19.63,19.68,19.62,19.68,74600.0,14.3764,14.413,14.369,14.413,74600.0
2012-02-27 12:20:00,19.67,19.7,19.65,19.68,155200.0,14.4056,14.4276,14.391,14.413,155200.0
2012-02-27 12:30:00,19.68,19.77,19.67,19.75,84200.0,14.413,14.4789,14.4056,14.4642,84200.0
2012-02-27 12:40:00,19.75,19.87,19.75,19.86,124000.0,14.4642,14.5521,14.4642,14.5448,124000.0
2012-02-27 12:50:00,19.87,19.91,19.84,19.87,488200.0,14.5521,14.5814,14.5302,14.5521,488200.0
2012-02-27 13:00:00,19.86,19.86,19.79,19.81,283600.0,14.5448,14.5448,14.4935,14.5082,283600.0
2012-02-27 13:10:00,19.81,19.84,19.8,19.83,90200.0,14.5082,14.5302,14.5009,14.5228,90200.0
2012-02-27 13:20:00,19.84,19.87,19.83,19.85,48400.0,14.5302,14.5521,14.5228,14.5375,48400.0
2012-02-27 13:30:00,19.85,19.88,19.84,19.88,54600.0,14.5375,14.5594,14.5302,14.5594,54600.0
2012-02-27 13:40:00,19.88,19.88,19.85,19.86,82200.0,14.5594,14.5594,14.5375,14.5448,82200.0
2012-02-27 13:50:00,19.86,19.86,19.84,19.84,82400.0,14.5448,14.5448,14.5302,14.5302,82400.0
2012-02-27 14:00:00,19.85,19.88,19.83,19.84,141800.0,14.5375,14.5594,14.5228,14.5302,141800.0
2012-02-27 14:10:00,19.85,19.86,19.82,19.83,164400.0,14.5375,14.5448,14.5155,14.5228,164400.0
2012-02-27 14:20:00,19.83,19.85,19.81,19.82,104000.0,14.5228,14.5375,14.5082,14.5155,104000.0
2012-02-27 14:30:00,19.82,19.83,19.79,19.83,180600.0,14.5155,14.5228,14.4935,14.5228,180600.0
2012-02-27 14:40:00,19.83,19.86,19.81,19.83,264000.0,14.5228,14.5448,14.5082,14.5228,264000.0
2012-02-27 14:50:00,19.83,19.85,19.83,19.85,62000.0,14.5228,14.5375,14.5228,14.5375,62000.0
2012-02-27 15:00:00,19.85,19.9,19.84,19.89,180800.0,14.5375,14.5741,14.5302,14.5668,180800.0
2012-02-27 15:10:00,19.89,19.92,19.85,19.87,450800.0,14.5668,14.5887,14.5375,14.5521,450800.0
2012-02-27 15:20:00,19.86,19.88,19.81,19.88,431600.0,14.5448,14.5594,14.5082,14.5594,431600.0
2012-02-27 15:30:00,19.88,19.92,19.86,19.89,157400.0,14.5594,14.5887,14.5448,14.5668,157400.0
2012-02-27 15:40:00,19.89,19.94,19.89,19.93,262600.0,14.5668,14.6034,14.5668,14.5961,262600.0
2012-02-27 15:50:00,19.93,19.94,19.89,19.89,430000.0,14.5961,14.6034,14.5668,14.5668,430000.0
2012-02-28 09:30:00,19.87,19.87,19.69,19.7,90600.0,14.5521,14.5521,14.4203,14.4276,90600.0
2012-02-28 09:40:00,19.71,19.75,19.64,19.68,283600.0,14.4349,14.4642,14.3837,14.413,283600.0
2012-02-28 09:50:00,19.69,19.76,19.67,19.76,200400.0,14.4203,14.4716,14.4056,14.4716,200400.0
2012-02-28 10:00:00,19.77,19.88,19.73,19.83,232600.0,14.4789,14.5594,14.4496,14.5228,232600.0
2012-02-28 10:10:00,19.84,19.86,19.81,19.82,84600.0,14.5302,14.5448,14.5082,14.5155,84600.0
2012-02-28 10:20:00,19.82,19.83,19.8,19.81,68000.0,14.5155,14.5228,14.5009,14.5082,68000.0
2012-02-28 10:30:00,19.81,19.86,19.77,19.77,64800.0,14.5082,14.5448,14.4789,14.4789,64800.0
2012-02-28 10:40:00,19.77,19.8,19.76,19.77,110000.0,14.4789,14.5009,14.4716,14.4789,110000.0
2012-02-28 10:50:00,19.77,19.78,19.69,19.75,72200.0,14.4789,14.4862,14.4203,14.4642,72200.0
2012-02-28 11:00:00,19.75,19.75,19.7,19.74,88400.0,14.4642,14.4642,14.4276,14.4569,88400.0
2012-02-28 11:10:00,19.74,19.74,19.7,19.71,49600.0,14.4569,14.4569,14.4276,14.4349,49600.0
2012-02-28 11:20:00,19.71,19.72,19.69,19.72,79000.0,14.4349,14.4423,14.4203,14.4423,79000.0
2012-02-28 11:30:00,19.72,19.77,19.7,19.77,84800.0,14.4423,14.4789,14.4276,14.4789,84800.0
2012-02-28 11:40:00,19.76,19.76,19.73,19.73,31400.0,14.4716,14.4716,14.4496,14.4496,31400.0
2012-02-28 11:50:00,19.73,19.77,19.72,19.75,40000.0,14.4496,14.4789,14.4423,14.4642,40000.0
2012-02-28 12:00:00,19.75,19.75,19.7,19.7,76200.0,14.4642,14.4642,14.4276,14.4276,76200.0
2012-02-28 12:10:00,19.7,19.72,19.7,19.71,80000.0,14.4276,14.4423,14.4276,14.4349,80000.0
2012-02-28 12:20:00,19.71,19.73,19.7,19.73,111000.0,14.4349,14.4496,14.4276,14.4496,111000.0
2012-02-28 12:30:00,19.73,19.75,19.72,19.72,114200.0,14.4496,14.4642,14.4423,14.4423,114200.0
2012-02-28 12:40:00,19.73,19.73,19.7,19.71,55000.0,14.4496,14.4496,14.4276,14.4349,55000.0
2012-02-28 12:50:00,19.71,19.77,19.7,19.76,161800.0,14.4349,14.4789,14.4276,14.4716,161800.0
2012-02-28 13:00:00,19.76,19.79,19.71,19.72,127000.0,14.4716,14.4935,14.4349,14.4423,127000.0
2012-02-28 13:10:00,19.72,19.72,19.7,19.7,30600.0,14.4423,14.4423,14.4276,14.4276,30600.0
2012-02-28 13:20:00,19.7,19.73,19.7,19.71,52000.0,14.4276,14.4496,14.4276,14.4349,52000.0
2012-02-28 13:30:00,19.71,19.71,19.63,19.65,137000.0,14.4349,14.4349,14.3764,14.391,137000.0
2012-02-28 13:40:00,19.65,19.67,19.62,19.63,208600.0,14.391,14.4056,14.369,14.3764,208600.0
2012-02-28 13:50:00,19.62,19.62,19.53,19.53,184400.0,14.369,14.369,14.3031,14.3031,184400.0
2012-02-28 14:00:00,19.53,19.53,19.49,19.49,169400.0,14.3031,14.3031,14.2738,14.2738,169400.0
2012-02-28 14:10:00,19.49,19.51,19.46,19.5,126800.0,14.2738,14.2885,14.2519,14.2811,126800.0
2012-02-28 14:20:00,19.5,19.5,19.44,19.44,104400.0,14.2811,14.2811,14.2372,14.2372,104400.0
2012-02-28 14:30:00,19.44,19.52,19.43,19.52,114200.0,14.2372,14.2958,14.2299,14.2958,114200.0
2012-02-28 14:40:00,19.52,19.53,19.49,19.53,102200.0,14.2958,14.3031,14.2738,14.3031,102200.0
2012-02-28 14:50:00,19.53,19.56,19.53,19.53,56200.0,14.3031,14.3251,14.3031,14.3031,56200.0
2012-02-28 15:00:00,19.53,19.56,19.53,19.56,128600.0,14.3031,14.3251,14.3031,14.3251,128600.0
2012-02-28 15:10:00,19.56,19.61,19.53,19.6,306800.0,14.3251,14.3617,14.3031,14.3544,306800.0
2012-02-28 15:20:00,19.6,19.64,19.6,19.61,198200.0,14.3544,14.3837,14.3544,14.3617,198200.0
2012-02-28 15:30:00,19.61,19.61,19.58,19.61,206600.0,14.3617,14.3617,14.3397,14.3617,206600.0
2012-02-28 15:40:00,19.61,19.66,19.59,19.62,190600.0,14.3617,14.3983,14.3471,14.369,190600.0
2012-02-28 15:50:00,19.62,19.65,19.59,19.61,379400.0,14.369,14.391,14.3471,14.3617,379400.0
2012-02-29 09:30:00,19.6,19.69,19.55,19.57,47000.0,14.3544,14.4203,14.3178,14.3324,47000.0
2012-02-29 09:40:00,19.57,19.62,19.5,19.57,189400.0,14.3324,14.369,14.2811,14.3324,189400.0
2012-02-29 09:50:00,19.58,19.59,19.55,19.56,85000.0,14.3397,14.3471,14.3178,14.3251,85000.0
2012-02-29 10:00:00,19.56,19.6,19.49,19.55,158400.0,14.3251,14.3544,14.2738,14.3178,158400.0
2012-02-29 10:10:00,19.55,19.55,19.49,19.52,68600.0,14.3178,14.3178,14.2738,14.2958,68600.0
2012-02-29 10:20:00,19.52,19.58,19.5,19.55,22000.0,14.2958,14.3397,14.2811,14.3178,22000.0
2012-02-29 10:30:00,19.55,19.55,19.5,19.5,69400.0,14.3178,14.3178,14.2811,14.2811,69400.0
2012-02-29 10:40:00,19.5,19.53,19.45,19.48,72400.0,14.2811,14.3031,14.2445,14.2665,72400.0
2012-02-29 10:50:00,19.47,19.5,19.42,19.45,46200.0,14.2592,14.2811,14.2226,14.2445,46200.0
2012-02-29 11:00:00,19.45,19.5,19.44,19.48,35400.0,14.2445,14.2811,14.2372,14.2665,35400.0
2012-02-29 11:10:00,19.49,19.49,19.45,19.48,34600.0,14.2738,14.2738,14.2445,14.2665,34600.0
2012-02-29 11:20:00,19.48,19.49,19.45,19.45,44000.0,14.2665,14.2738,14.2445,14.2445,44000.0
2012-02-29 11:30:00,19.45,19.48,19.42,19.48,67600.0,14.2445,14.2665,14.2226,14.2665,67600.0
2012-02-29 11:40:00,19.48,19.54,19.48,19.54,20200.0,14.2665,14.3104,14.2665,14.3104,20200.0
2012-02-29 11:50:00,19.54,19.55,19.48,19.49,60600.0,14.3104,14.3178,14.2665,14.2738,60600.0
2012-02-29 12:00:00,19.49,19.56,19.47,19.56,64000.0,14.2738,14.3251,14.2592,14.3251,64000.0
2012-02-29 12:10:00,19.56,19.63,19.55,19.57,37400.0,14.3251,14.3764,14.3178,14.3324,37400.0
2012-02-29 12:20:00,19.56,19.57,19.54,19.56,33400.0,14.3251,14.3324,14.3104,14.3251,33400.0
2012-02-29 12:30:00,19.56,19.6,19.55,19.58,29600.0,14.3251,14.3544,14.3178,14.3397,29600.0
2012-02-29 12:40:00,19.57,19.58,19.54,19.54,63200.0,14.3324,14.3397,14.3104,14.3104,63200.0
2012-02-29 12:50:00,19.54,19.58,19.54,19.55,25200.0,14.3104,14.3397,14.3104,14.3178,25200.0
2012-02-29 13:00:00,19.55,19.55,19.52,19.53,52800.0,14.3178,14.3178,14.2958,14.3031,52800.0
2012-02-29 13:10:00,19.53,19.54,19.46,19.47,37600.0,14.3031,14.3104,14.2519,14.2592,37600.0
2012-02-29 13:20:00,19.47,19.49,19.46,19.46,34600.0,14.2592,14.2738,14.2519,14.2519,34600.0
2012-02-29 13:30:00,19.46,19.47,19.42,19.43,54400.0,14.2519,14.2592,14.2226,14.2299,54400.0
2012-02-29 13:40:00,19.43,19.43,19.4,19.43,69200.0,14.2299,14.2299,14.2079,14.2299,69200.0
2012-02-29 13:50:00,19.43,19.43,19.38,19.43,107400.0,14.2299,14.2299,14.1933,14.2299,107400.0
2012-02-29 14:00:00,19.42,19.46,19.42,19.45,84800.0,14.2226,14.2519,14.2226,14.2445,84800.0
2012-02-29 14:10:00,19.45,19.47,19.43,19.44,59400.0,14.2445,14.2592,14.2299,14.2372,59400.0
2012-02-29 14:20:00,19.44,19.45,19.4,19.43,48400.0,14.2372,14.2445,14.2079,14.2299,48400.0
2012-02-29 14:30:00,19.43,19.43,19.38,19.41,146200.0,14.2299,14.2299,14.1933,14.2152,146200.0
2012-02-29 14:40:00,19.41,19.42,19.38,19.42,84000.0,14.2152,14.2226,14.1933,14.2226,84000.0
2012-02-29 14:50:00,19.42,19.43,19.38,19.38,50600.0,14.2226,14.2299,14.1933,14.1933,50600.0
2012-02-29 15:00:00,19.38,19.42,19.36,19.4,76600.0,14.1933,14.2226,14.1786,14.2079,76600.0
2012-02-29 15:10:00,19.4,19.43,19.39,19.4,31400.0,14.2079,14.2299,14.2006,14.2079,31400.0
2012-02-29 15:20:00,19.41,19.41,19.34,19.35,179400.0,14.2152,14.2152,14.164,14.1713,179400.0
2012-02-29 15:30:00,19.35,19.35,19.29,19.29,276600.0,14.1713,14.1713,14.1274,14.1274,276600.0
2012-02-29 15:40:00,19.29,19.36,19.25,19.34,225600.0,14.1274,14.1786,14.0981,14.164,225600.0
2012-02-29 15:50:00,19.34,19.35,19.27,19.29,582000.0,14.164,14.1713,14.1127,14.1274,582000.0
2012-03-01 09:30:00,19.38,19.49,19.34,19.45,74400.0,14.1933,14.2738,14.164,14.2445,74400.0
2012-03-01 09:40:00,19.45,19.46,19.4,19.42,125600.0,14.2445,14.2519,14.2079,14.2226,125600.0
2012-03-01 09:50:00,19.42,19.49,19.42,19.48,90400.0,14.2226,14.2738,14.2226,14.2665,90400.0
2012-03-01 10:00:00,19.48,19.5,19.41,19.48,178200.0,14.2665,14.2811,14.2152,14.2665,178200.0
2012-03-01 10:10:00,19.48,19.5,19.45,19.49,143400.0,14.2665,14.2811,14.2445,14.2738,143400.0
2012-03-01 10:20:00,19.49,19.55,19.49,19.51,103600.0,14.2738,14.3178,14.2738,14.2885,103600.0
2012-03-01 10:30:00,19.52,19.53,19.46,19.53,119800.0,14.2958,14.3031,14.2519,14.3031,119800.0
2012-03-01 10:40:00,19.52,19.61,19.5,19.56,338600.0,14.2958,14.3617,14.2811,14.3251,338600.0
2012-03-01 10:50:00,19.55,19.55,19.52,19.54,76600.0,14.3178,14.3178,14.2958,14.3104,76600.0
2012-03-01 11:00:00,19.53,19.57,19.5,19.57,347600.0,14.3031,14.3324,14.2811,14.3324,347600.0
2012-03-01 11:10:00,19.57,19.67,19.57,19.63,210400.0,14.3324,14.4056,14.3324,14.3764,210400.0
2012-03-01 11:20:00,19.63,19.65,19.6,19.64,96600.0,14.3764,14.391,14.3544,14.3837,96600.0
2012-03-01 11:30:00,19.64,19.66,19.59,19.61,76200.0,14.3837,14.3983,14.3471,14.3617,76200.0
2012-03-01 11:40:00,19.61,19.65,19.52,19.59,153200.0,14.3617,14.391,14.2958,14.3471,153200.0
2012-03-01 11:50:00,19.59,19.7,19.59,19.66,103800.0,14.3471,14.4276,14.3471,14.3983,103800.0
2012-03-01 12:00:00,19.66,19.7,19.63,19.67,92200.0,14.3983,14.4276,14.3764,14.4056,92200.0
2012-03-01 12:10:00,19.68,19.71,19.67,19.68,49800.0,14.413,14.4349,14.4056,14.413,49800.0
2012-03-01 12:20:00,19.67,19.68,19.64,19.64,95400.0,14.4056,14.413,14.3837,14.3837,95400.0
2012-03-01 12:30:00,19.65,19.65,19.61,19.61,62800.0,14.391,14.391,14.3617,14.3617,62800.0
2012-03-01 12:40:00,19.62,19.64,19.61,19.64,56400.0,14.369,14.3837,14.3617,14.3837,56400.0
2012-03-01 12:50:00,19.64,19.67,19.63,19.65,41000.0,14.3837,14.4056,14.3764,14.391,41000.0
2012-03-01 13:00:00,19.65,19.67,19.61,19.65,52200.0,14.391,14.4056,14.3617,14.391,52200.0
2012-03-01 13:10:00,19.65,19.68,19.63,19.67,56600.0,14.391,14.413,14.3764,14.4056,56600.0
2012-03-01 13:20:00,19.67,19.68,19.66,19.68,75200.0,14.4056,14.413,14.3983,14.413,75200.0
2012-03-01 13:30:00,19.68,19.68,19.64,19.67,50400.0,14.413,14.413,14.3837,14.4056,50400.0
2012-03-01 13:40:00,19.67,19.72,19.67,19.69,57400.0,14.4056,14.4423,14.4056,14.4203,57400.0
2012-03-01 13:50:00,19.69,19.7,19.63,19.63,61400.0,14.4203,14.4276,14.3764,14.3764,61400.0
2012-03-01 14:00:00,19.64,19.68,19.63,19.68,59800.0,14.3837,14.413,14.3764,14.413,59800.0
2012-03-01 14:10:00,19.68,19.68,19.66,19.68,65400.0,14.413,14.413,14.3983,14.413,65400.0
2012-03-01 14:20:00,19.68,19.7,19.65,19.7,100200.0,14.413,14.4276,14.391,14.4276,100200.0
2012-03-01 14:30:00,19.7,19.7,19.63,19.63,191400.0,14.4276,14.4276,14.3764,14.3764,191400.0
2012-03-01 14:40:00,19.63,19.65,19.63,19.65,54600.0,14.3764,14.391,14.3764,14.391,54600.0
2012-03-01 14:50:00,19.65,19.66,19.65,19.66,86400.0,14.391,14.3983,14.391,14.3983,86400.0
2012-03-01 15:00:00,19.65,19.66,19.63,19.63,210600.0,14.391,14.3983,14.3764,14.3764,210600.0
2012-03-01 15:10:00,19.63,19.66,19.55,19.56,382200.0,14.3764,14.3983,14.3178,14.3251,382200.0
2012-03-01 15:20:00,19.57,19.6,19.54,19.59,136000.0,14.3324,14.3544,14.3104,14.3471,136000.0
2012-03-01 15:30:00,19.59,19.59,19.51,19.53,269200.0,14.3471,14.3471,14.2885,14.3031,269200.0
2012-03-01 15:40:00,19.53,19.53,19.5,19.51,516600.0,14.3031,14.3031,14.2811,14.2885,516600.0
2012-03-01 15:50:00,19.51,19.56,19.47,19.49,791000.0,14.2885,14.3251,14.2592,14.2738,791000.0
2012-03-02 09:30:00,19.44,19.62,19.44,19.55,232200.0,14.2372,14.369,14.2372,14.3178,232200.0
2012-03-02 09:40:00,19.55,19.58,19.54,19.57,107600.0,14.3178,14.3397,14.3104,14.3324,107600.0
2012-03-02 09:50:00,19.56,19.58,19.51,19.56,107000.0,14.3251,14.3397,14.2885,14.3251,107000.0
2012-03-02 10:00:00,19.56,19.57,19.47,19.5,120400.0,14.3251,14.3324,14.2592,14.2811,120400.0
2012-03-02 10:10:00,19.5,19.5,19.47,19.49,132400.0,14.2811,14.2811,14.2592,14.2738,132400.0
2012-03-02 10:20:00,19.5,19.5,19.47,19.49,281000.0,14.2811,14.2811,14.2592,14.2738,281000.0
2012-03-02 10:30:00,19.49,19.49,19.43,19.43,78600.0,14.2738,14.2738,14.2299,14.2299,78600.0
2012-03-02 10:40:00,19.43,19.47,19.43,19.44,455400.0,14.2299,14.2592,14.2299,14.2372,455400.0
2012-03-02 10:50:00,19.44,19.48,19.43,19.46,144000.0,14.2372,14.2665,14.2299,14.2519,144000.0
2012-03-02 11:00:00,19.47,19.5,19.47,19.49,148200.0,14.2592,14.2811,14.2592,14.2738,148200.0
2012-03-02 11:10:00,19.49,19.5,19.45,19.45,86800.0,14.2738,14.2811,14.2445,14.2445,86800.0
2012-03-02 11:20:00,19.46,19.48,19.44,19.45,86400.0,14.2519,14.2665,14.2372,14.2445,86400.0
2012-03-02 11:30:00,19.45,19.49,19.45,19.47,144600.0,14.2445,14.2738,14.2445,14.2592,144600.0
2012-03-02 11:40:00,19.48,19.48,19.43,19.43,155400.0,14.2665,14.2665,14.2299,14.2299,155400.0
2012-03-02 11:50:00,19.43,19.45,19.41,19.45,199200.0,14.2299,14.2445,14.2152,14.2445,199200.0
2012-03-02 12:00:00,19.45,19.52,19.44,19.52,77800.0,14.2445,14.2958,14.2372,14.2958,77800.0
2012-03-02 12:10:00,19.52,19.52,19.48,19.49,78000.0,14.2958,14.2958,14.2665,14.2738,78000.0
2012-03-02 12:20:00,19.5,19.5,19.47,19.5,57600.0,14.2811,14.2811,14.2592,14.2811,57600.0
2012-03-02 12:30:00,19.5,19.51,19.43,19.43,81400.0,14.2811,14.2885,14.2299,14.2299,81400.0
2012-03-02 12:40:00,19.43,19.47,19.36,19.38,176400.0,14.2299,14.2592,14.1786,14.1933,176400.0
2012-03-02 12:50:00,19.38,19.4,19.37,19.38,129200.0,14.1933,14.2079,14.1859,14.1933,129200.0
2012-03-02 13:00:00,19.38,19.4,19.36,19.38,190800.0,14.1933,14.2079,14.1786,14.1933,190800.0
2012-03-02 13:10:00,19.38,19.38,19.33,19.34,117600.0,14.1933,14.1933,14.1566,14.164,117600.0
2012-03-02 13:20:00,19.34,19.37,19.32,19.36,198000.0,14.164,14.1859,14.1493,14.1786,198000.0
2012-03-02 13:30:00,19.37,19.39,19.35,19.36,88800.0,14.1859,14.2006,14.1713,14.1786,88800.0
2012-03-02 13:40:00,19.36,19.39,19.36,19.36,71000.0,14.1786,14.2006,14.1786,14.1786,71000.0
2012-03-02 13:50:00,19.36,19.38,19.33,19.38,119200.0,14.1786,14.1933,14.1566,14.1933,119200.0
2012-03-02 14:00:00,19.38,19.38,19.31,19.33,168200.0,14.1933,14.1933,14.142,14.1566,168200.0
2012-03-02 14:10:00,19.33,19.39,19.3,19.38,80200.0,14.1566,14.2006,14.1347,14.1933,80200.0
2012-03-02 14:20:00,19.38,19.38,19.33,19.36,46400.0,14.1933,14.1933,14.1566,14.1786,46400.0
2012-03-02 14:30:00,19.36,19.38,19.36,19.38,65600.0,14.1786,14.1933,14.1786,14.1933,65600.0
2012-03-02 14:40:00,19.38,19.4,19.36,19.38,88000.0,14.1933,14.2079,14.1786,14.1933,88000.0
2012-03-02 14:50:00,19.39,19.45,19.36,19.45,129000.0,14.2006,14.2445,14.1786,14.2445,129000.0
2012-03-02 15:00:00,19.45,19.46,19.41,19.43,223600.0,14.2445,14.2519,14.2152,14.2299,223600.0
2012-03-02 15:10:00,19.43,19.43,19.36,19.37,432000.0,14.2299,14.2299,14.1786,14.1859,432000.0
2012-03-02 15:20:00,19.37,19.39,19.36,19.39,135600.0,14.1859,14.2006,14.1786,14.2006,135600.0
2012-03-02 15:30:00,19.38,19.47,19.38,19.45,252000.0,14.1933,14.2592,14.1933,14.2445,252000.0
2012-03-02 15:40:00,19.45,19.47,19.43,19.44,131400.0,14.2445,14.2592,14.2299,14.2372,131400.0
2012-03-02 15:50:00,19.45,19.46,19.41,19.41,321600.0,14.2445,14.2519,14.2152,14.2152,321600.0
2012-03-05 09:30:00,19.34,19.42,18.86,18.95,637800.0,14.164,14.2226,13.8124,13.8783,637800.0
2012-03-05 09:40:00,18.95,19.18,18.95,19.1,459400.0,13.8783,14.0468,13.8783,13.9882,459400.0
2012-03-05 09:50:00,19.1,19.22,19.08,19.21,308800.0,13.9882,14.0761,13.9736,14.0688,308800.0
2012-03-05 10:00:00,19.21,19.33,19.07,19.18,535200.0,14.0688,14.1566,13.9662,14.0468,535200.0
2012-03-05 10:10:00,19.18,19.18,18.97,19.15,420200.0,14.0468,14.0468,13.893,14.0248,420200.0
2012-03-05 10:20:00,19.15,19.15,18.96,19.07,315800.0,14.0248,14.0248,13.8857,13.9662,315800.0
2012-03-05 10:30:00,19.06,19.06,18.98,19.0,139400.0,13.9589,13.9589,13.9003,13.915,139400.0
2012-03-05 10:40:00,19.0,19.06,19.0,19.06,204000.0,13.915,13.9589,13.915,13.9589,204000.0
2012-03-05 10:50:00,19.07,19.12,19.05,19.11,240200.0,13.9662,14.0028,13.9516,13.9955,240200.0
2012-03-05 11:00:00,19.1,19.12,19.05,19.05,209200.0,13.9882,14.0028,13.9516,13.9516,209200.0
2012-03-05 11:10:00,19.05,19.08,18.9,19.0,429200.0,13.9516,13.9736,13.8417,13.915,429200.0
2012-03-05 11:20:00,18.96,19.01,18.95,19.0,193000.0,13.8857,13.9223,13.8783,13.915,193000.0
2012-03-05 11:30:00,19.0,19.0,18.98,19.0,131200.0,13.915,13.915,13.9003,13.915,131200.0
2012-03-05 11:40:00,19.0,19.0,18.98,19.0,115000.0,13.915,13.915,13.9003,13.915,115000.0
2012-03-05 11:50:00,19.0,19.05,19.0,19.02,151000.0,13.915,13.9516,13.915,13.9296,151000.0
2012-03-05 12:00:00,19.01,19.03,19.0,19.0,82200.0,13.9223,13.9369,13.915,13.915,82200.0
2012-03-05 12:10:00,19.0,19.02,18.94,19.0,175200.0,13.915,13.9296,13.871,13.915,175200.0
2012-03-05 12:20:00,19.0,19.0,18.98,19.0,110600.0,13.915,13.915,13.9003,13.915,110600.0
2012-03-05 12:30:00,19.0,19.02,18.99,19.02,86600.0,13.915,13.9296,13.9076,13.9296,86600.0
2012-03-05 12:40:00,19.02,19.04,19.0,19.04,83000.0,13.9296,13.9443,13.915,13.9443,83000.0
2012-03-05 12:50:00,19.04,19.04,18.99,19.0,71400.0,13.9443,13.9443,13.9076,13.915,71400.0
2012-03-05 13:00:00,19.0,19.07,19.0,19.07,130600.0,13.915,13.9662,13.915,13.9662,130600.0
2012-03-05 13:10:00,19.06,19.13,19.03,19.12,102200.0,13.9589,14.0102,13.9369,14.0028,102200.0
2012-03-05 13:20:00,19.11,19.13,19.1,19.1,100200.0,13.9955,14.0102,13.9882,13.9882,100200.0
2012-03-05 13:30:00,19.1,19.12,19.07,19.11,110600.0,13.9882,14.0028,13.9662,13.9955,110600.0
2012-03-05 13:40:00,19.11,19.13,19.08,19.1,105800.0,13.9955,14.0102,13.9736,13.9882,105800.0
2012-03-05 13:50:00,19.1,19.1,19.04,19.08,132600.0,13.9882,13.9882,13.9443,13.9736,132600.0
2012-03-05 14:00:00,19.09,19.11,19.09,19.11,83600.0,13.9809,13.9955,13.9809,13.9955,83600.0
2012-03-05 14:10:00,19.11,19.14,19.1,19.1,130200.0,13.9955,14.0175,13.9882,13.9882,130200.0
2012-03-05 14:20:00,19.1,19.14,19.1,19.14,93400.0,13.9882,14.0175,13.9882,14.0175,93400.0
2012-03-05 14:30:00,19.14,19.14,19.0,19.05,237600.0,14.0175,14.0175,13.915,13.9516,237600.0
2012-03-05 14:40:00,19.05,19.05,18.99,19.0,182000.0,13.9516,13.9516,13.9076,13.915,182000.0
2012-03-05 14:50:00,19.0,19.03,18.98,19.03,136800.0,13.915,13.9369,13.9003,13.9369,136800.0
2012-03-05 15:00:00,19.03,19.07,19.0,19.07,179600.0,13.9369,13.9662,13.915,13.9662,179600.0
2012-03-05 15:10:00,19.07,19.11,19.06,19.09,264200.0,13.9662,13.9955,13.9589,13.9809,264200.0
2012-03-05 15:20:00,19.09,19.11,19.08,19.11,182800.0,13.9809,13.9955,13.9736,13.9955,182800.0
2012-03-05 15:30:00,19.1,19.11,19.09,19.09,173800.0,13.9882,13.9955,13.9809,13.9809,173800.0
2012-03-05 15:40:00,19.1,19.1,18.99,19.0,542600.0,13.9882,13.9882,13.9076,13.915,542600.0
2012-03-05 15:50:00,19.0,19.03,18.97,19.03,524400.0,13.915,13.9369,13.893,13.9369,524400.0
2012-03-06 09:30:00,18.63,18.63,18.11,18.54,805600.0,13.644,13.644,13.2632,13.5781,805600.0
2012-03-06 09:40:00,18.54,18.66,18.53,18.65,393200.0,13.5781,13.666,13.5708,13.6586,393200.0
2012-03-06 09:50:00,18.65,18.78,18.64,18.73,257000.0,13.6586,13.7538,13.6513,13.7172,257000.0
2012-03-06 10:00:00,18.72,18.75,18.6,18.66,335000.0,13.7099,13.7319,13.622,13.666,335000.0
2012-03-06 10:10:00,18.66,18.72,18.61,18.63,200400.0,13.666,13.7099,13.6293,13.644,200400.0
2012-03-06 10:20:00,18.63,18.65,18.58,18.62,392200.0,13.644,13.6586,13.6074,13.6367,392200.0
2012-03-06 10:30:00,18.62,18.74,18.6,18.72,163400.0,13.6367,13.7245,13.622,13.7099,163400.0
2012-03-06 10:40:00,18.72,18.75,18.67,18.67,89200.0,13.7099,13.7319,13.6733,13.6733,89200.0
2012-03-06 10:50:00,18.68,18.68,18.63,18.64,448000.0,13.6806,13.6806,13.644,13.6513,448000.0
2012-03-06 11:00:00,18.63,18.73,18.63,18.72,180200.0,13.644,13.7172,13.644,13.7099,180200.0
2012-03-06 11:10:00,18.73,18.76,18.65,18.69,228200.0,13.7172,13.7392,13.6586,13.6879,228200.0
2012-03-06 11:20:00,18.69,18.79,18.68,18.75,107800.0,13.6879,13.7612,13.6806,13.7319,107800.0
2012-03-06 11:30:00,18.75,18.77,18.66,18.73,169800.0,13.7319,13.7465,13.666,13.7172,169800.0
2012-03-06 11:40:00,18.73,18.73,18.64,18.65,130800.0,13.7172,13.7172,13.6513,13.6586,130800.0
2012-03-06 11:50:00,18.65,18.68,18.61,18.67,146800.0,13.6586,13.6806,13.6293,13.6733,146800.0
2012-03-06 12:00:00,18.68,18.82,18.67,18.81,208600.0,13.6806,13.7831,13.6733,13.7758,208600.0
2012-03-06 12:10:00,18.81,18.83,18.69,18.7,89800.0,13.7758,13.7905,13.6879,13.6953,89800.0
2012-03-06 12:20:00,18.69,18.7,18.63,18.64,117600.0,13.6879,13.6953,13.644,13.6513,117600.0
2012-03-06 12:30:00,18.64,18.72,18.64,18.65,180600.0,13.6513,13.7099,13.6513,13.6586,180600.0
2012-03-06 12:40:00,18.65,18.79,18.65,18.74,98600.0,13.6586,13.7612,13.6586,13.7245,98600.0
2012-03-06 12:50:00,18.74,18.75,18.66,18.67,152200.0,13.7245,13.7319,13.666,13.6733,152200.0
2012-03-06 13:00:00,18.66,18.78,18.66,18.77,102400.0,13.666,13.7538,13.666,13.7465,102400.0
2012-03-06 13:10:00,18.77,18.77,18.68,18.72,95400.0,13.7465,13.7465,13.6806,13.7099,95400.0
2012-03-06 13:20:00,18.73,18.76,18.69,18.75,87200.0,13.7172,13.7392,13.6879,13.7319,87200.0
2012-03-06 13:30:00,18.75,18.78,18.74,18.75,70200.0,13.7319,13.7538,13.7245,13.7319,70200.0
2012-03-06 13:40:00,18.75,18.78,18.74,18.77,114000.0,13.7319,13.7538,13.7245,13.7465,114000.0
2012-03-06 13:50:00,18.77,18.83,18.75,18.79,176200.0,13.7465,13.7905,13.7319,13.7612,176200.0
2012-03-06 14:00:00,18.79,18.79,18.75,18.76,104400.0,13.7612,13.7612,13.7319,13.7392,104400.0
2012-03-06 14:10:00,18.76,18.79,18.74,18.75,100000.0,13.7392,13.7612,13.7245,13.7319,100000.0
2012-03-06 14:20:00,18.75,18.76,18.72,18.76,169800.0,13.7319,13.7392,13.7099,13.7392,169800.0
2012-03-06 14:30:00,18.75,18.75,18.67,18.68,193000.0,13.7319,13.7319,13.6733,13.6806,193000.0
2012-03-06 14:40:00,18.68,18.68,18.64,18.67,124200.0,13.6806,13.6806,13.6513,13.6733,124200.0
2012-03-06 14:50:00,18.67,18.7,18.66,18.7,91800.0,13.6733,13.6953,13.666,13.6953,91800.0
2012-03-06 15:00:00,18.7,18.73,18.67,18.73,143200.0,13.6953,13.7172,13.6733,13.7172,143200.0
2012-03-06 15:10:00,18.73,18.77,18.68,18.74,221600.0,13.7172,13.7465,13.6806,13.7245,221600.0
2012-03-06 15:20:00,18.74,18.76,18.69,18.69,148800.0,13.7245,13.7392,13.6879,13.6879,148800.0
2012-03-06 15:30:00,18.7,18.73,18.68,18.7,273800.0,13.6953,13.7172,13.6806,13.6953,273800.0
2012-03-06 15:40:00,18.7,18.71,18.67,18.68,202000.0,13.6953,13.7026,13.6733,13.6806,202000.0
2012-03-06 15:50:00,18.68,18.75,18.68,18.72,575400.0,13.6806,13.7319,13.6806,13.7099,575400.0
2012-03-07 09:30:00,18.78,18.95,18.77,18.93,114400.0,13.7538,13.8783,13.7465,13.8637,114400.0
2012-03-07 09:40:00,18.93,18.93,18.87,18.89,75200.0,13.8637,13.8637,13.8198,13.8344,75200.0
2012-03-07 09:50:00,18.88,18.97,18.88,18.93,113400.0,13.8271,13.893,13.8271,13.8637,113400.0
2012-03-07 10:00:00,18.93,18.93,18.88,18.92,145600.0,13.8637,13.8637,13.8271,13.8564,145600.0
2012-03-07 10:10:00,18.93,18.98,18.92,18.97,191200.0,13.8637,13.9003,13.8564,13.893,191200.0
2012-03-07 10:20:00,18.98,19.0,18.94,18.99,138400.0,13.9003,13.915,13.871,13.9076,138400.0
2012-03-07 10:30:00,18.99,18.99,18.89,18.91,103600.0,13.9076,13.9076,13.8344,13.8491,103600.0
2012-03-07 10:40:00,18.91,18.95,18.88,18.92,128600.0,13.8491,13.8783,13.8271,13.8564,128600.0
2012-03-07 10:50:00,18.92,18.94,18.9,18.92,125600.0,13.8564,13.871,13.8417,13.8564,125600.0
2012-03-07 11:00:00,18.92,19.0,18.91,18.99,148400.0,13.8564,13.915,13.8491,13.9076,148400.0
2012-03-07 11:10:00,18.99,19.0,18.92,18.96,209200.0,13.9076,13.915,13.8564,13.8857,209200.0
2012-03-07 11:20:00,18.97,19.01,18.96,19.0,300600.0,13.893,13.9223,13.8857,13.915,300600.0
2012-03-07 11:30:00,19.0,19.02,18.99,19.0,67400.0,13.915,13.9296,13.9076,13.915,67400.0
2012-03-07 11:40:00,19.0,19.06,19.0,19.02,118200.0,13.915,13.9589,13.915,13.9296,118200.0
2012-03-07 11:50:00,19.03,19.05,19.0,19.05,90400.0,13.9369,13.9516,13.915,13.9516,90400.0
2012-03-07 12:00:00,19.05,19.11,19.03,19.03,54200.0,13.9516,13.9955,13.9369,13.9369,54200.0
2012-03-07 12:10:00,19.02,19.04,18.94,18.95,115000.0,13.9296,13.9443,13.871,13.8783,115000.0
2012-03-07 12:20:00,18.95,18.96,18.93,18.93,50200.0,13.8783,13.8857,13.8637,13.8637,50200.0
2012-03-07 12:30:00,18.95,18.99,18.9,18.95,137200.0,13.8783,13.9076,13.8417,13.8783,137200.0
2012-03-07 12:40:00,18.95,18.98,18.92,18.92,65400.0,13.8783,13.9003,13.8564,13.8564,65400.0
2012-03-07 12:50:00,18.93,18.93,18.86,18.86,112400.0,13.8637,13.8637,13.8124,13.8124,112400.0
2012-03-07 13:00:00,18.86,18.99,18.86,18.94,92400.0,13.8124,13.9076,13.8124,13.871,92400.0
2012-03-07 13:10:00,18.94,18.96,18.89,18.94,98600.0,13.871,13.8857,13.8344,13.871,98600.0
2012-03-07 13:20:00,18.93,18.98,18.88,18.88,146200.0,13.8637,13.9003,13.8271,13.8271,146200.0
2012-03-07 13:30:00,18.89,18.99,18.89,18.98,154800.0,13.8344,13.9076,13.8344,13.9003,154800.0
2012-03-07 13:40:00,18.98,19.0,18.96,19.0,101400.0,13.9003,13.915,13.8857,13.915,101400.0
2012-03-07 13:50:00,19.0,19.0,18.99,19.0,74000.0,13.915,13.915,13.9076,13.915,74000.0
2012-03-07 14:00:00,19.0,19.0,19.0,19.0,167400.0,13.915,13.915,13.915,13.915,167400.0
2012-03-07 14:10:00,19.0,19.0,18.97,18.98,101800.0,13.915,13.915,13.893,13.9003,101800.0
2012-03-07 14:20:00,18.98,19.0,18.93,18.96,96800.0,13.9003,13.915,13.8637,13.8857,96800.0
2012-03-07 14:30:00,18.96,18.96,18.89,18.94,160800.0,13.8857,13.8857,13.8344,13.871,160800.0
2012-03-07 14:40:00,18.93,18.93,18.87,18.9,230800.0,13.8637,13.8637,13.8198,13.8417,230800.0
2012-03-07 14:50:00,18.9,18.98,18.89,18.93,327400.0,13.8417,13.9003,13.8344,13.8637,327400.0
2012-03-07 15:00:00,18.93,19.0,18.93,18.98,275800.0,13.8637,13.915,13.8637,13.9003,275800.0
2012-03-07 15:10:00,18.98,18.98,18.92,18.95,237600.0,13.9003,13.9003,13.8564,13.8783,237600.0
2012-03-07 15:20:00,18.95,18.97,18.92,18.97,242800.0,13.8783,13.893,13.8564,13.893,242800.0
2012-03-07 15:30:00,18.97,19.0,18.96,19.0,281200.0,13.893,13.915,13.8857,13.915,281200.0
2012-03-07 15:40:00,19.0,19.0,18.93,18.97,328400.0,13.915,13.915,13.8637,13.893,328400.0
2012-03-07 15:50:00,18.97,18.99,18.91,18.93,623800.0,13.893,13.9076,13.8491,13.8637,623800.0
2012-03-08 09:30:00,18.15,18.7,17.85,18.59,1526200.0,13.2925,13.6953,13.0727,13.6147,1526200.0
2012-03-08 09:40:00,18.5,18.52,17.85,18.41,1844000.0,13.5488,13.5634,13.0727,13.4829,1844000.0
2012-03-08 09:50:00,18.41,18.6,18.2,18.3,1747000.0,13.4829,13.622,13.3291,13.4023,1747000.0
2012-03-08 10:00:00,18.31,18.34,17.93,18.06,1434000.0,13.4096,13.4316,13.1313,13.2265,1434000.0
2012-03-08 10:10:00,18.06,18.28,18.01,18.25,807200.0,13.2265,13.3877,13.1899,13.3657,807200.0
2012-03-08 10:20:00,18.25,18.45,18.21,18.44,607600.0,13.3657,13.5122,13.3364,13.5048,607600.0
2012-03-08 10:30:00,18.44,18.44,18.16,18.22,583600.0,13.5048,13.5048,13.2998,13.3437,583600.0
2012-03-08 10:40:00,18.22,18.22,18.12,18.12,712800.0,13.3437,13.3437,13.2705,13.2705,712800.0
2012-03-08 10:50:00,18.13,18.18,18.13,18.14,367200.0,13.2778,13.3144,13.2778,13.2851,367200.0
2012-03-08 11:00:00,18.14,18.16,17.97,18.0,1351400.0,13.2851,13.2998,13.1606,13.1826,1351400.0
2012-03-08 11:10:00,18.0,18.04,17.93,18.0,1407200.0,13.1826,13.2119,13.1313,13.1826,1407200.0
2012-03-08 11:20:00,18.0,18.0,17.96,17.99,228400.0,13.1826,13.1826,13.1533,13.1753,228400.0
2012-03-08 11:30:00,18.0,18.0,17.93,17.97,275200.0,13.1826,13.1826,13.1313,13.1606,275200.0
2012-03-08 11:40:00,17.97,18.03,17.88,17.91,654200.0,13.1606,13.2046,13.0947,13.1167,654200.0
2012-03-08 11:50:00,17.91,18.11,17.7,17.71,517600.0,13.1167,13.2632,12.9629,12.9702,517600.0
2012-03-08 12:00:00,17.7,17.79,17.68,17.73,598800.0,12.9629,13.0288,12.9482,12.9849,598800.0
2012-03-08 12:10:00,17.73,17.79,17.67,17.75,325000.0,12.9849,13.0288,12.9409,12.9995,325000.0
2012-03-08 12:20:00,17.75,17.77,17.66,17.7,420200.0,12.9995,13.0142,12.9336,12.9629,420200.0
2012-03-08 12:30:00,17.7,17.77,17.7,17.75,289400.0,12.9629,13.0142,12.9629,12.9995,289400.0
2012-03-08 12:40:00,17.75,18.07,17.73,18.0,1006800.0,12.9995,13.2339,12.9849,13.1826,1006800.0
2012-03-08 12:50:00,17.99,18.0,17.84,17.91,362200.0,13.1753,13.1826,13.0654,13.1167,362200.0
2012-03-08 13:00:00,17.91,17.93,17.81,17.89,144400.0,13.1167,13.1313,13.0434,13.102,144400.0
2012-03-08 13:10:00,17.88,17.98,17.85,17.95,431000.0,13.0947,13.168,13.0727,13.146,431000.0
2012-03-08 13:20:00,17.94,18.0,17.93,18.0,615400.0,13.1387,13.1826,13.1313,13.1826,615400.0
2012-03-08 13:30:00,18.0,18.1,17.91,18.0,1237800.0,13.1826,13.2558,13.1167,13.1826,1237800.0
2012-03-08 13:40:00,18.0,18.08,17.96,18.04,293000.0,13.1826,13.2412,13.1533,13.2119,293000.0
2012-03-08 13:50:00,18.03,18.04,17.95,18.04,362600.0,13.2046,13.2119,13.146,13.2119,362600.0
2012-03-08 14:00:00,18.04,18.04,17.83,17.84,447000.0,13.2119,13.2119,13.0581,13.0654,447000.0
2012-03-08 14:10:00,17.84,17.99,17.74,17.89,596800.0,13.0654,13.1753,12.9922,13.102,596800.0
2012-03-08 14:20:00,17.9,17.9,17.75,17.77,356400.0,13.1094,13.1094,12.9995,13.0142,356400.0
2012-03-08 14:30:00,17.77,17.84,17.76,17.83,343200.0,13.0142,13.0654,13.0068,13.0581,343200.0
2012-03-08 14:40:00,17.84,17.88,17.82,17.88,359200.0,13.0654,13.0947,13.0508,13.0947,359200.0
2012-03-08 14:50:00,17.88,18.09,17.88,17.96,978400.0,13.0947,13.2485,13.0947,13.1533,978400.0
2012-03-08 15:00:00,17.96,18.04,17.95,18.0,474600.0,13.1533,13.2119,13.146,13.1826,474600.0
2012-03-08 15:10:00,18.0,18.0,17.98,17.99,382800.0,13.1826,13.1826,13.168,13.1753,382800.0
2012-03-08 15:20:00,17.99,18.0,17.93,17.94,920800.0,13.1753,13.1826,13.1313,13.1387,920800.0
2012-03-08 15:30:00,17.95,17.98,17.91,17.92,613800.0,13.146,13.168,13.1167,13.124,613800.0
2012-03-08 15:40:00,17.93,17.95,17.78,17.79,755800.0,13.1313,13.146,13.0215,13.0288,755800.0
2012-03-08 15:50:00,17.79,17.88,17.72,17.78,1488800.0,13.0288,13.0947,12.9775,13.0215,1488800.0
2012-03-09 09:30:00,17.74,17.85,17.54,17.73,576000.0,12.9922,13.0727,12.8457,12.9849,576000.0
2012-03-09 09:40:00,17.73,17.8,17.63,17.73,491200.0,12.9849,13.0361,12.9116,12.9849,491200.0
2012-03-09 09:50:00,17.74,17.83,17.71,17.73,531600.0,12.9922,13.0581,12.9702,12.9849,531600.0
2012-03-09 10:00:00,17.73,17.8,17.71,17.74,586400.0,12.9849,13.0361,12.9702,12.9922,586400.0
2012-03-09 10:10:00,17.74,17.81,17.74,17.8,135600.0,12.9922,13.0434,12.9922,13.0361,135600.0
2012-03-09 10:20:00,17.8,17.83,17.73,17.82,736400.0,13.0361,13.0581,12.9849,13.0508,736400.0
2012-03-09 10:30:00,17.82,17.93,17.82,17.92,242800.0,13.0508,13.1313,13.0508,13.124,242800.0
2012-03-09 10:40:00,17.92,17.93,17.86,17.92,717600.0,13.124,13.1313,13.0801,13.124,717600.0
2012-03-09 10:50:00,17.92,17.93,17.86,17.91,107000.0,13.124,13.1313,13.0801,13.1167,107000.0
2012-03-09 11:00:00,17.91,17.93,17.87,17.88,154600.0,13.1167,13.1313,13.0874,13.0947,154600.0
2012-03-09 11:10:00,17.88,17.88,17.81,17.85,303400.0,13.0947,13.0947,13.0434,13.0727,303400.0
2012-03-09 11:20:00,17.85,17.86,17.83,17.84,84800.0,13.0727,13.0801,13.0581,13.0654,84800.0
2012-03-09 11:30:00,17.84,17.87,17.8,17.87,169200.0,13.0654,13.0874,13.0361,13.0874,169200.0
2012-03-09 11:40:00,17.87,17.87,17.83,17.84,108800.0,13.0874,13.0874,13.0581,13.0654,108800.0
2012-03-09 11:50:00,17.84,17.97,17.84,17.97,99400.0,13.0654,13.1606,13.0654,13.1606,99400.0
2012-03-09 12:00:00,17.97,18.0,17.92,17.99,431200.0,13.1606,13.1826,13.124,13.1753,431200.0
2012-03-09 12:10:00,17.99,18.0,17.94,18.0,297800.0,13.1753,13.1826,13.1387,13.1826,297800.0
2012-03-09 12:20:00,18.0,18.02,17.99,18.0,155000.0,13.1826,13.1972,13.1753,13.1826,155000.0
2012-03-09 12:30:00,18.0,18.05,17.99,18.0,255200.0,13.1826,13.2192,13.1753,13.1826,255200.0
2012-03-09 12:40:00,18.0,18.05,18.0,18.05,180400.0,13.1826,13.2192,13.1826,13.2192,180400.0
2012-03-09 12:50:00,18.05,18.18,18.03,18.18,312400.0,13.2192,13.3144,13.2046,13.3144,312400.0
2012-03-09 13:00:00,18.18,18.27,18.17,18.26,234200.0,13.3144,13.3803,13.3071,13.373,234200.0
2012-03-09 13:10:00,18.26,18.31,18.18,18.18,255800.0,13.373,13.4096,13.3144,13.3144,255800.0
2012-03-09 13:20:00,18.18,18.23,18.14,18.14,67200.0,13.3144,13.351,13.2851,13.2851,67200.0
2012-03-09 13:30:00,18.14,18.25,18.14,18.21,188400.0,13.2851,13.3657,13.2851,13.3364,188400.0
2012-03-09 13:40:00,18.21,18.24,18.19,18.23,88600.0,13.3364,13.3584,13.3217,13.351,88600.0
2012-03-09 13:50:00,18.23,18.23,18.17,18.23,111800.0,13.351,13.351,13.3071,13.351,111800.0
2012-03-09 14:00:00,18.23,18.24,18.16,18.17,86600.0,13.351,13.3584,13.2998,13.3071,86600.0
2012-03-09 14:10:00,18.18,18.2,18.12,18.15,195800.0,13.3144,13.3291,13.2705,13.2925,195800.0
2012-03-09 14:20:00,18.15,18.17,18.13,18.17,159200.0,13.2925,13.3071,13.2778,13.3071,159200.0
2012-03-09 14:30:00,18.17,18.25,18.17,18.22,287200.0,13.3071,13.3657,13.3071,13.3437,287200.0
2012-03-09 14:40:00,18.22,18.26,18.21,18.24,118400.0,13.3437,13.373,13.3364,13.3584,118400.0
2012-03-09 14:50:00,18.23,18.23,18.11,18.13,214200.0,13.351,13.351,13.2632,13.2778,214200.0
2012-03-09 15:00:00,18.14,18.16,18.12,18.15,122200.0,13.2851,13.2998,13.2705,13.2925,122200.0
2012-03-09 15:10:00,18.15,18.15,18.04,18.06,238200.0,13.2925,13.2925,13.2119,13.2265,238200.0
2012-03-09 15:20:00,18.06,18.11,18.04,18.11,192200.0,13.2265,13.2632,13.2119,13.2632,192200.0
2012-03-09 15:30:00,18.11,18.15,18.09,18.14,179600.0,13.2632,13.2925,13.2485,13.2851,179600.0
2012-03-09 15:40:00,18.14,18.15,18.11,18.13,274000.0,13.2851,13.2925,13.2632,13.2778,274000.0
2012-03-09 15:50:00,18.13,18.14,18.11,18.14,531200.0,13.2778,13.2851,13.2632,13.2851,531200.0
2012-03-12 09:30:00,18.17,18.24,18.14,18.21,56400.0,13.3071,13.3584,13.2851,13.3364,56400.0
2012-03-12 09:40:00,18.22,18.28,18.14,18.18,64400.0,13.3437,13.3877,13.2851,13.3144,64400.0
2012-03-12 09:50:00,18.18,18.21,18.14,18.18,64200.0,13.3144,13.3364,13.2851,13.3144,64200.0
2012-03-12 10:00:00,18.18,18.18,18.07,18.1,95600.0,13.3144,13.3144,13.2339,13.2558,95600.0
2012-03-12 10:10:00,18.1,18.11,18.05,18.07,121600.0,13.2558,13.2632,13.2192,13.2339,121600.0
2012-03-12 10:20:00,18.07,18.07,17.98,18.0,179800.0,13.2339,13.2339,13.168,13.1826,179800.0
2012-03-12 10:30:00,18.0,18.0,17.9,17.92,154600.0,13.1826,13.1826,13.1094,13.124,154600.0
2012-03-12 10:40:00,17.92,17.94,17.89,17.91,69000.0,13.124,13.1387,13.102,13.1167,69000.0
2012-03-12 10:50:00,17.9,17.96,17.9,17.93,80800.0,13.1094,13.1533,13.1094,13.1313,80800.0
2012-03-12 11:00:00,17.93,17.93,17.88,17.89,88000.0,13.1313,13.1313,13.0947,13.102,88000.0
2012-03-12 11:10:00,17.89,17.93,17.89,17.89,71200.0,13.102,13.1313,13.102,13.102,71200.0
2012-03-12 11:20:00,17.89,17.92,17.84,17.91,138600.0,13.102,13.124,13.0654,13.1167,138600.0
2012-03-12 11:30:00,17.91,17.92,17.9,17.92,71000.0,13.1167,13.124,13.1094,13.124,71000.0
2012-03-12 11:40:00,17.91,17.96,17.9,17.96,45200.0,13.1167,13.1533,13.1094,13.1533,45200.0
2012-03-12 11:50:00,17.96,17.99,17.93,17.95,86000.0,13.1533,13.1753,13.1313,13.146,86000.0
2012-03-12 12:00:00,17.96,18.02,17.93,18.02,167400.0,13.1533,13.1972,13.1313,13.1972,167400.0
2012-03-12 12:10:00,18.01,18.02,17.98,17.99,152600.0,13.1899,13.1972,13.168,13.1753,152600.0
2012-03-12 12:20:00,17.99,18.04,17.98,18.0,82400.0,13.1753,13.2119,13.168,13.1826,82400.0
2012-03-12 12:30:00,18.0,18.02,18.0,18.02,42200.0,13.1826,13.1972,13.1826,13.1972,42200.0
2012-03-12 12:40:00,18.02,18.03,17.99,18.02,59400.0,13.1972,13.2046,13.1753,13.1972,59400.0
2012-03-12 12:50:00,18.02,18.02,17.98,18.0,46000.0,13.1972,13.1972,13.168,13.1826,46000.0
2012-03-12 13:00:00,18.0,18.02,17.97,18.01,99800.0,13.1826,13.1972,13.1606,13.1899,99800.0
2012-03-12 13:10:00,18.0,18.01,17.99,17.99,87200.0,13.1826,13.1899,13.1753,13.1753,87200.0
2012-03-12 13:20:00,18.0,18.0,17.98,18.0,96400.0,13.1826,13.1826,13.168,13.1826,96400.0
2012-03-12 13:30:00,18.0,18.02,17.98,17.99,159800.0,13.1826,13.1972,13.168,13.1753,159800.0
2012-03-12 13:40:00,17.99,18.0,17.98,17.99,31000.0,13.1753,13.1826,13.168,13.1753,31000.0
2012-03-12 13:50:00,17.99,17.99,17.96,17.96,54800.0,13.1753,13.1753,13.1533,13.1533,54800.0
2012-03-12 14:00:00,17.96,17.97,17.95,17.96,48600.0,13.1533,13.1606,13.146,13.1533,48600.0
2012-03-12 14:10:00,17.96,17.96,17.92,17.93,71000.0,13.1533,13.1533,13.124,13.1313,71000.0
2012-03-12 14:20:00,17.93,17.95,17.92,17.93,70800.0,13.1313,13.146,13.124,13.1313,70800.0
2012-03-12 14:30:00,17.93,17.93,17.89,17.92,91200.0,13.1313,13.1313,13.102,13.124,91200.0
2012-03-12 14:40:00,17.92,17.93,17.88,17.88,86000.0,13.124,13.1313,13.0947,13.0947,86000.0
2012-03-12 14:50:00,17.88,17.88,17.83,17.84,196200.0,13.0947,13.0947,13.0581,13.0654,196200.0
2012-03-12 15:00:00,17.85,17.86,17.82,17.84,305400.0,13.0727,13.0801,13.0508,13.0654,305400.0
2012-03-12 15:10:00,17.84,17.91,17.83,17.91,185800.0,13.0654,13.1167,13.0581,13.1167,185800.0
2012-03-12 15:20:00,17.91,17.93,17.86,17.87,239800.0,13.1167,13.1313,13.0801,13.0874,239800.0
2012-03-12 15:30:00,17.87,17.89,17.83,17.84,335000.0,13.0874,13.102,13.0581,13.0654,335000.0
2012-03-12 15:40:00,17.84,17.88,17.83,17.88,269200.0,13.0654,13.0947,13.0581,13.0947,269200.0
2012-03-12 15:50:00,17.88,17.88,17.83,17.85,399800.0,13.0947,13.0947,13.0581,13.0727,399800.0
2012-03-13 09:30:00,17.96,18.03,17.91,17.99,340600.0,13.1533,13.2046,13.1167,13.1753,340600.0
2012-03-13 09:40:00,17.99,18.0,17.95,17.97,221600.0,13.1753,13.1826,13.146,13.1606,221600.0
2012-03-13 09:50:00,17.97,18.0,17.85,17.86,194400.0,13.1606,13.1826,13.0727,13.0801,194400.0
2012-03-13 10:00:00,17.87,18.0,17.85,18.0,299000.0,13.0874,13.1826,13.0727,13.1826,299000.0
2012-03-13 10:10:00,18.0,18.05,18.0,18.03,195400.0,13.1826,13.2192,13.1826,13.2046,195400.0
2012-03-13 10:20:00,18.03,18.06,18.02,18.05,139800.0,13.2046,13.2265,13.1972,13.2192,139800.0
2012-03-13 10:30:00,18.04,18.07,18.04,18.05,157400.0,13.2119,13.2339,13.2119,13.2192,157400.0
2012-03-13 10:40:00,18.05,18.06,17.91,18.0,246800.0,13.2192,13.2265,13.1167,13.1826,246800.0
2012-03-13 10:50:00,18.0,18.07,18.0,18.07,101800.0,13.1826,13.2339,13.1826,13.2339,101800.0
2012-03-13 11:00:00,18.07,18.15,18.06,18.14,89600.0,13.2339,13.2925,13.2265,13.2851,89600.0
2012-03-13 11:10:00,18.14,18.18,18.11,18.17,92400.0,13.2851,13.3144,13.2632,13.3071,92400.0
2012-03-13 11:20:00,18.16,18.21,18.16,18.2,96600.0,13.2998,13.3364,13.2998,13.3291,96600.0
2012-03-13 11:30:00,18.2,18.24,18.19,18.24,139200.0,13.3291,13.3584,13.3217,13.3584,139200.0
2012-03-13 11:40:00,18.24,18.24,18.17,18.22,91800.0,13.3584,13.3584,13.3071,13.3437,91800.0
2012-03-13 11:50:00,18.23,18.25,18.21,18.25,117400.0,13.351,13.3657,13.3364,13.3657,117400.0
2012-03-13 12:00:00,18.25,18.25,18.22,18.23,129800.0,13.3657,13.3657,13.3437,13.351,129800.0
2012-03-13 12:10:00,18.23,18.27,18.22,18.26,222600.0,13.351,13.3803,13.3437,13.373,222600.0
2012-03-13 12:20:00,18.26,18.29,18.24,18.29,209600.0,13.373,13.395,13.3584,13.395,209600.0
2012-03-13 12:30:00,18.29,18.35,18.29,18.31,133200.0,13.395,13.4389,13.395,13.4096,133200.0
2012-03-13 12:40:00,18.31,18.35,18.31,18.34,77800.0,13.4096,13.4389,13.4096,13.4316,77800.0
2012-03-13 12:50:00,18.34,18.39,18.28,18.39,330400.0,13.4316,13.4682,13.3877,13.4682,330400.0
2012-03-13 13:00:00,18.38,18.41,18.3,18.33,570800.0,13.4609,13.4829,13.4023,13.4243,570800.0
2012-03-13 13:10:00,18.34,18.4,18.33,18.4,111600.0,13.4316,13.4755,13.4243,13.4755,111600.0
2012-03-13 13:20:00,18.4,18.4,18.3,18.35,212400.0,13.4755,13.4755,13.4023,13.4389,212400.0
2012-03-13 13:30:00,18.35,18.35,18.15,18.2,524200.0,13.4389,13.4389,13.2925,13.3291,524200.0
2012-03-13 13:40:00,18.21,18.24,18.2,18.21,199200.0,13.3364,13.3584,13.3291,13.3364,199200.0
2012-03-13 13:50:00,18.21,18.22,18.17,18.17,64800.0,13.3364,13.3437,13.3071,13.3071,64800.0
2012-03-13 14:00:00,18.17,18.2,18.17,18.18,72000.0,13.3071,13.3291,13.3071,13.3144,72000.0
2012-03-13 14:10:00,18.18,18.18,18.15,18.18,99200.0,13.3144,13.3144,13.2925,13.3144,99200.0
2012-03-13 14:20:00,18.18,18.2,18.18,18.18,111400.0,13.3144,13.3291,13.3144,13.3144,111400.0
2012-03-13 14:30:00,18.18,18.23,18.17,18.23,224200.0,13.3144,13.351,13.3071,13.351,224200.0
2012-03-13 14:40:00,18.22,18.23,18.19,18.19,190600.0,13.3437,13.351,13.3217,13.3217,190600.0
2012-03-13 14:50:00,18.18,18.2,18.15,18.17,94200.0,13.3144,13.3291,13.2925,13.3071,94200.0
2012-03-13 15:00:00,18.17,18.21,18.15,18.17,184800.0,13.3071,13.3364,13.2925,13.3071,184800.0
2012-03-13 15:10:00,18.17,18.21,18.16,18.21,425200.0,13.3071,13.3364,13.2998,13.3364,425200.0
2012-03-13 15:20:00,18.21,18.3,18.21,18.3,343000.0,13.3364,13.4023,13.3364,13.4023,343000.0
2012-03-13 15:30:00,18.3,18.31,18.25,18.27,287000.0,13.4023,13.4096,13.3657,13.3803,287000.0
2012-03-13 15:40:00,18.28,18.33,18.24,18.26,313400.0,13.3877,13.4243,13.3584,13.373,313400.0
2012-03-13 15:50:00,18.25,18.29,18.24,18.27,482200.0,13.3657,13.395,13.3584,13.3803,482200.0
2012-03-14 09:30:00,18.25,18.44,18.21,18.4,97200.0,13.3657,13.5048,13.3364,13.4755,97200.0
2012-03-14 09:40:00,18.4,18.42,18.34,18.39,255800.0,13.4755,13.4902,13.4316,13.4682,255800.0
2012-03-14 09:50:00,18.38,18.38,18.31,18.36,103200.0,13.4609,13.4609,13.4096,13.4462,103200.0
2012-03-14 10:00:00,18.36,18.37,18.28,18.31,583800.0,13.4462,13.4536,13.3877,13.4096,583800.0
2012-03-14 10:10:00,18.31,18.31,18.29,18.29,109600.0,13.4096,13.4096,13.395,13.395,109600.0
2012-03-14 10:20:00,18.29,18.3,18.24,18.25,130000.0,13.395,13.4023,13.3584,13.3657,130000.0
2012-03-14 10:30:00,18.24,18.27,18.23,18.25,73000.0,13.3584,13.3803,13.351,13.3657,73000.0
2012-03-14 10:40:00,18.25,18.3,18.25,18.29,91400.0,13.3657,13.4023,13.3657,13.395,91400.0
2012-03-14 10:50:00,18.29,18.29,18.27,18.28,63000.0,13.395,13.395,13.3803,13.3877,63000.0
2012-03-14 11:00:00,18.28,18.3,18.23,18.3,361200.0,13.3877,13.4023,13.351,13.4023,361200.0
2012-03-14 11:10:00,18.3,18.32,18.25,18.25,72800.0,13.4023,13.417,13.3657,13.3657,72800.0
2012-03-14 11:20:00,18.25,18.28,18.21,18.22,108000.0,13.3657,13.3877,13.3364,13.3437,108000.0
2012-03-14 11:30:00,18.22,18.26,18.2,18.26,208400.0,13.3437,13.373,13.3291,13.373,208400.0
2012-03-14 11:40:00,18.25,18.27,18.21,18.23,127400.0,13.3657,13.3803,13.3364,13.351,127400.0
2012-03-14 11:50:00,18.22,18.25,18.22,18.24,267600.0,13.3437,13.3657,13.3437,13.3584,267600.0
2012-03-14 12:00:00,18.24,18.26,18.22,18.24,146000.0,13.3584,13.373,13.3437,13.3584,146000.0
2012-03-14 12:10:00,18.24,18.25,18.22,18.25,144400.0,13.3584,13.3657,13.3437,13.3657,144400.0
2012-03-14 12:20:00,18.26,18.27,18.23,18.26,159600.0,13.373,13.3803,13.351,13.373,159600.0
2012-03-14 12:30:00,18.26,18.27,18.24,18.27,175000.0,13.373,13.3803,13.3584,13.3803,175000.0
2012-03-14 12:40:00,18.27,18.3,18.27,18.3,33000.0,13.3803,13.4023,13.3803,13.4023,33000.0
2012-03-14 12:50:00,18.3,18.3,18.24,18.29,251200.0,13.4023,13.4023,13.3584,13.395,251200.0
2012-03-14 13:00:00,18.28,18.33,18.28,18.33,83000.0,13.3877,13.4243,13.3877,13.4243,83000.0
2012-03-14 13:10:00,18.34,18.38,18.31,18.35,221200.0,13.4316,13.4609,13.4096,13.4389,221200.0
2012-03-14 13:20:00,18.36,18.41,18.35,18.35,51600.0,13.4462,13.4829,13.4389,13.4389,51600.0
2012-03-14 13:30:00,18.35,18.37,18.27,18.3,187800.0,13.4389,13.4536,13.3803,13.4023,187800.0
2012-03-14 13:40:00,18.3,18.34,18.29,18.33,156000.0,13.4023,13.4316,13.395,13.4243,156000.0
2012-03-14 13:50:00,18.33,18.39,18.33,18.39,194000.0,13.4243,13.4682,13.4243,13.4682,194000.0
2012-03-14 14:00:00,18.38,18.41,18.35,18.38,161000.0,13.4609,13.4829,13.4389,13.4609,161000.0
2012-03-14 14:10:00,18.38,18.4,18.36,18.37,66200.0,13.4609,13.4755,13.4462,13.4536,66200.0
2012-03-14 14:20:00,18.37,18.38,18.35,18.36,80000.0,13.4536,13.4609,13.4389,13.4462,80000.0
2012-03-14 14:30:00,18.36,18.39,18.35,18.38,321400.0,13.4462,13.4682,13.4389,13.4609,321400.0
2012-03-14 14:40:00,18.38,18.42,18.38,18.39,50200.0,13.4609,13.4902,13.4609,13.4682,50200.0
2012-03-14 14:50:00,18.39,18.41,18.36,18.38,81200.0,13.4682,13.4829,13.4462,13.4609,81200.0
2012-03-14 15:00:00,18.38,18.42,18.36,18.41,121600.0,13.4609,13.4902,13.4462,13.4829,121600.0
2012-03-14 15:10:00,18.41,18.45,18.4,18.43,172000.0,13.4829,13.5122,13.4755,13.4975,172000.0
2012-03-14 15:20:00,18.43,18.53,18.43,18.53,217800.0,13.4975,13.5708,13.4975,13.5708,217800.0
2012-03-14 15:30:00,18.53,18.54,18.48,18.5,200400.0,13.5708,13.5781,13.5341,13.5488,200400.0
2012-03-14 15:40:00,18.5,18.52,18.48,18.5,276800.0,13.5488,13.5634,13.5341,13.5488,276800.0
2012-03-14 15:50:00,18.5,18.54,18.49,18.52,497400.0,13.5488,13.5781,13.5415,13.5634,497400.0
2012-03-15 09:30:00,18.51,18.58,18.41,18.43,103400.0,13.5561,13.6074,13.4829,13.4975,103400.0
2012-03-15 09:40:00,18.43,18.45,18.38,18.42,294400.0,13.4975,13.5122,13.4609,13.4902,294400.0
2012-03-15 09:50:00,18.42,18.48,18.4,18.42,76200.0,13.4902,13.5341,13.4755,13.4902,76200.0
2012-03-15 10:00:00,18.42,18.43,18.38,18.41,268800.0,13.4902,13.4975,13.4609,13.4829,268800.0
2012-03-15 10:10:00,18.41,18.41,18.38,18.39,127000.0,13.4829,13.4829,13.4609,13.4682,127000.0
2012-03-15 10:20:00,18.39,18.45,18.39,18.43,211800.0,13.4682,13.5122,13.4682,13.4975,211800.0
2012-03-15 10:30:00,18.43,18.47,18.43,18.44,78000.0,13.4975,13.5268,13.4975,13.5048,78000.0
2012-03-15 10:40:00,18.45,18.45,18.4,18.4,52200.0,13.5122,13.5122,13.4755,13.4755,52200.0
2012-03-15 10:50:00,18.4,18.42,18.35,18.37,231800.0,13.4755,13.4902,13.4389,13.4536,231800.0
2012-03-15 11:00:00,18.38,18.42,18.37,18.42,68000.0,13.4609,13.4902,13.4536,13.4902,68000.0
2012-03-15 11:10:00,18.42,18.43,18.38,18.38,107600.0,13.4902,13.4975,13.4609,13.4609,107600.0
2012-03-15 11:20:00,18.38,18.45,18.36,18.43,89800.0,13.4609,13.5122,13.4462,13.4975,89800.0
2012-03-15 11:30:00,18.44,18.46,18.39,18.4,95200.0,13.5048,13.5195,13.4682,13.4755,95200.0
2012-03-15 11:40:00,18.4,18.47,18.37,18.38,159400.0,13.4755,13.5268,13.4536,13.4609,159400.0
2012-03-15 11:50:00,18.37,18.41,18.37,18.38,225200.0,13.4536,13.4829,13.4536,13.4609,225200.0
2012-03-15 12:00:00,18.39,18.44,18.38,18.42,390600.0,13.4682,13.5048,13.4609,13.4902,390600.0
2012-03-15 12:10:00,18.42,18.5,18.4,18.47,198400.0,13.4902,13.5488,13.4755,13.5268,198400.0
2012-03-15 12:20:00,18.47,18.48,18.42,18.45,183800.0,13.5268,13.5341,13.4902,13.5122,183800.0
2012-03-15 12:30:00,18.45,18.47,18.43,18.45,138600.0,13.5122,13.5268,13.4975,13.5122,138600.0
2012-03-15 12:40:00,18.46,18.5,18.46,18.48,156600.0,13.5195,13.5488,13.5195,13.5341,156600.0
2012-03-15 12:50:00,18.48,18.53,18.48,18.53,42800.0,13.5341,13.5708,13.5341,13.5708,42800.0
2012-03-15 13:00:00,18.53,18.56,18.5,18.56,58600.0,13.5708,13.5927,13.5488,13.5927,58600.0
2012-03-15 13:10:00,18.56,18.57,18.5,18.5,58400.0,13.5927,13.6,13.5488,13.5488,58400.0
2012-03-15 13:20:00,18.5,18.56,18.5,18.54,41200.0,13.5488,13.5927,13.5488,13.5781,41200.0
2012-03-15 13:30:00,18.54,18.58,18.54,18.58,28400.0,13.5781,13.6074,13.5781,13.6074,28400.0
2012-03-15 13:40:00,18.58,18.58,18.46,18.47,220600.0,13.6074,13.6074,13.5195,13.5268,220600.0
2012-03-15 13:50:00,18.47,18.49,18.4,18.4,157000.0,13.5268,13.5415,13.4755,13.4755,157000.0
2012-03-15 14:00:00,18.4,18.53,18.39,18.53,96200.0,13.4755,13.5708,13.4682,13.5708,96200.0
2012-03-15 14:10:00,18.53,18.56,18.49,18.49,97400.0,13.5708,13.5927,13.5415,13.5415,97400.0
2012-03-15 14:20:00,18.49,18.53,18.45,18.53,105200.0,13.5415,13.5708,13.5122,13.5708,105200.0
2012-03-15 14:30:00,18.53,18.53,18.5,18.5,45800.0,13.5708,13.5708,13.5488,13.5488,45800.0
2012-03-15 14:40:00,18.5,18.56,18.5,18.55,46600.0,13.5488,13.5927,13.5488,13.5854,46600.0
2012-03-15 14:50:00,18.55,18.56,18.53,18.54,57000.0,13.5854,13.5927,13.5708,13.5781,57000.0
2012-03-15 15:00:00,18.54,18.56,18.5,18.55,168400.0,13.5781,13.5927,13.5488,13.5854,168400.0
2012-03-15 15:10:00,18.55,18.56,18.52,18.52,64200.0,13.5854,13.5927,13.5634,13.5634,64200.0
2012-03-15 15:20:00,18.52,18.56,18.5,18.56,79000.0,13.5634,13.5927,13.5488,13.5927,79000.0
2012-03-15 15:30:00,18.56,18.57,18.52,18.54,145200.0,13.5927,13.6,13.5634,13.5781,145200.0
2012-03-15 15:40:00,18.54,18.55,18.47,18.48,193800.0,13.5781,13.5854,13.5268,13.5341,193800.0
2012-03-15 15:50:00,18.48,18.49,18.45,18.49,392400.0,13.5341,13.5415,13.5122,13.5415,392400.0
2012-03-16 09:30:00,18.52,18.53,18.41,18.49,270400.0,13.5634,13.5708,13.4829,13.5415,270400.0
2012-03-16 09:40:00,18.49,18.49,18.4,18.41,40400.0,13.5415,13.5415,13.4755,13.4829,40400.0
2012-03-16 09:50:00,18.41,18.42,18.36,18.38,239200.0,13.4829,13.4902,13.4462,13.4609,239200.0
2012-03-16 10:00:00,18.39,18.4,18.38,18.38,54600.0,13.4682,13.4755,13.4609,13.4609,54600.0
2012-03-16 10:10:00,18.38,18.38,18.35,18.35,127200.0,13.4609,13.4609,13.4389,13.4389,127200.0
2012-03-16 10:20:00,18.35,18.39,18.35,18.35,59200.0,13.4389,13.4682,13.4389,13.4389,59200.0
2012-03-16 10:30:00,18.35,18.41,18.35,18.41,71600.0,13.4389,13.4829,13.4389,13.4829,71600.0
2012-03-16 10:40:00,18.42,18.46,18.41,18.43,51200.0,13.4902,13.5195,13.4829,13.4975,51200.0
2012-03-16 10:50:00,18.43,18.49,18.43,18.49,32000.0,13.4975,13.5415,13.4975,13.5415,32000.0
2012-03-16 11:00:00,18.48,18.49,18.45,18.46,29200.0,13.5341,13.5415,13.5122,13.5195,29200.0
2012-03-16 11:10:00,18.45,18.5,18.45,18.46,39200.0,13.5122,13.5488,13.5122,13.5195,39200.0
2012-03-16 11:20:00,18.47,18.49,18.41,18.43,45000.0,13.5268,13.5415,13.4829,13.4975,45000.0
2012-03-16 11:30:00,18.43,18.48,18.42,18.45,36000.0,13.4975,13.5341,13.4902,13.5122,36000.0
2012-03-16 11:40:00,18.45,18.47,18.43,18.45,33200.0,13.5122,13.5268,13.4975,13.5122,33200.0
2012-03-16 11:50:00,18.45,18.5,18.44,18.5,27200.0,13.5122,13.5488,13.5048,13.5488,27200.0
2012-03-16 12:00:00,18.5,18.5,18.47,18.48,24600.0,13.5488,13.5488,13.5268,13.5341,24600.0
2012-03-16 12:10:00,18.47,18.5,18.46,18.49,25200.0,13.5268,13.5488,13.5195,13.5415,25200.0
2012-03-16 12:20:00,18.5,18.5,18.49,18.49,47400.0,13.5488,13.5488,13.5415,13.5415,47400.0
2012-03-16 12:30:00,18.49,18.5,18.48,18.48,31000.0,13.5415,13.5488,13.5341,13.5341,31000.0
2012-03-16 12:40:00,18.48,18.49,18.47,18.48,36600.0,13.5341,13.5415,13.5268,13.5341,36600.0
2012-03-16 12:50:00,18.48,18.48,18.43,18.46,33000.0,13.5341,13.5341,13.4975,13.5195,33000.0
2012-03-16 13:00:00,18.46,18.48,18.45,18.46,37000.0,13.5195,13.5341,13.5122,13.5195,37000.0
2012-03-16 13:10:00,18.46,18.49,18.45,18.49,60600.0,13.5195,13.5415,13.5122,13.5415,60600.0
2012-03-16 13:20:00,18.49,18.51,18.48,18.5,56800.0,13.5415,13.5561,13.5341,13.5488,56800.0
2012-03-16 13:30:00,18.5,18.52,18.5,18.5,43400.0,13.5488,13.5634,13.5488,13.5488,43400.0
2012-03-16 13:40:00,18.5,18.53,18.5,18.52,42600.0,13.5488,13.5708,13.5488,13.5634,42600.0
2012-03-16 13:50:00,18.53,18.57,18.53,18.57,55000.0,13.5708,13.6,13.5708,13.6,55000.0
2012-03-16 14:00:00,18.57,18.57,18.54,18.54,50600.0,13.6,13.6,13.5781,13.5781,50600.0
2012-03-16 14:10:00,18.54,18.57,18.53,18.55,52800.0,13.5781,13.6,13.5708,13.5854,52800.0
2012-03-16 14:20:00,18.55,18.56,18.54,18.55,54000.0,13.5854,13.5927,13.5781,13.5854,54000.0
2012-03-16 14:30:00,18.55,18.55,18.53,18.54,42400.0,13.5854,13.5854,13.5708,13.5781,42400.0
2012-03-16 14:40:00,18.54,18.56,18.54,18.56,48600.0,13.5781,13.5927,13.5781,13.5927,48600.0
2012-03-16 14:50:00,18.55,18.56,18.49,18.5,114800.0,13.5854,13.5927,13.5415,13.5488,114800.0
2012-03-16 15:00:00,18.5,18.53,18.47,18.53,196000.0,13.5488,13.5708,13.5268,13.5708,196000.0
2012-03-16 15:10:00,18.53,18.55,18.5,18.55,171200.0,13.5708,13.5854,13.5488,13.5854,171200.0
2012-03-16 15:20:00,18.55,18.55,18.53,18.53,93200.0,13.5854,13.5854,13.5708,13.5708,93200.0
2012-03-16 15:30:00,18.53,18.53,18.5,18.52,111200.0,13.5708,13.5708,13.5488,13.5634,111200.0
2012-03-16 15:40:00,18.52,18.57,18.51,18.55,247400.0,13.5634,13.6,13.5561,13.5854,247400.0
2012-03-16 15:50:00,18.55,18.56,18.52,18.56,596800.0,13.5854,13.5927,13.5634,13.5927,596800.0
2012-03-19 09:30:00,18.48,18.53,18.35,18.48,58200.0,13.5341,13.5708,13.4389,13.5341,58200.0
2012-03-19 09:40:00,18.47,18.53,18.46,18.51,87400.0,13.5268,13.5708,13.5195,13.5561,87400.0
2012-03-19 09:50:00,18.51,18.52,18.49,18.5,64400.0,13.5561,13.5634,13.5415,13.5488,64400.0
2012-03-19 10:00:00,18.5,18.5,18.43,18.45,94200.0,13.5488,13.5488,13.4975,13.5122,94200.0
2012-03-19 10:10:00,18.45,18.49,18.45,18.48,35600.0,13.5122,13.5415,13.5122,13.5341,35600.0
2012-03-19 10:20:00,18.48,18.48,18.38,18.43,68600.0,13.5341,13.5341,13.4609,13.4975,68600.0
2012-03-19 10:30:00,18.44,18.5,18.43,18.5,40600.0,13.5048,13.5488,13.4975,13.5488,40600.0
2012-03-19 10:40:00,18.5,18.5,18.47,18.49,52600.0,13.5488,13.5488,13.5268,13.5415,52600.0
2012-03-19 10:50:00,18.48,18.5,18.46,18.5,40000.0,13.5341,13.5488,13.5195,13.5488,40000.0
2012-03-19 11:00:00,18.5,18.54,18.49,18.53,171200.0,13.5488,13.5781,13.5415,13.5708,171200.0
2012-03-19 11:10:00,18.53,18.58,18.52,18.53,118400.0,13.5708,13.6074,13.5634,13.5708,118400.0
2012-03-19 11:20:00,18.53,18.56,18.52,18.56,80400.0,13.5708,13.5927,13.5634,13.5927,80400.0
2012-03-19 11:30:00,18.56,18.64,18.56,18.64,150000.0,13.5927,13.6513,13.5927,13.6513,150000.0
2012-03-19 11:40:00,18.64,18.7,18.62,18.68,102000.0,13.6513,13.6953,13.6367,13.6806,102000.0
2012-03-19 11:50:00,18.68,18.73,18.68,18.71,116200.0,13.6806,13.7172,13.6806,13.7026,116200.0
2012-03-19 12:00:00,18.71,18.75,18.7,18.73,110000.0,13.7026,13.7319,13.6953,13.7172,110000.0
2012-03-19 12:10:00,18.73,18.77,18.72,18.77,42200.0,13.7172,13.7465,13.7099,13.7465,42200.0
2012-03-19 12:20:00,18.77,18.78,18.75,18.77,55600.0,13.7465,13.7538,13.7319,13.7465,55600.0
2012-03-19 12:30:00,18.77,18.9,18.77,18.89,214800.0,13.7465,13.8417,13.7465,13.8344,214800.0
2012-03-19 12:40:00,18.89,18.91,18.86,18.9,131600.0,13.8344,13.8491,13.8124,13.8417,131600.0
2012-03-19 12:50:00,18.9,18.91,18.85,18.85,196600.0,13.8417,13.8491,13.8051,13.8051,196600.0
2012-03-19 13:00:00,18.85,18.85,18.84,18.85,78000.0,13.8051,13.8051,13.7978,13.8051,78000.0
2012-03-19 13:10:00,18.85,18.85,18.84,18.84,82600.0,13.8051,13.8051,13.7978,13.7978,82600.0
2012-03-19 13:20:00,18.83,18.85,18.8,18.85,81200.0,13.7905,13.8051,13.7685,13.8051,81200.0
2012-03-19 13:30:00,18.85,18.9,18.82,18.9,91000.0,13.8051,13.8417,13.7831,13.8417,91000.0
2012-03-19 13:40:00,18.9,18.95,18.89,18.95,65800.0,13.8417,13.8783,13.8344,13.8783,65800.0
2012-03-19 13:50:00,18.95,19.04,18.95,19.01,260200.0,13.8783,13.9443,13.8783,13.9223,260200.0
2012-03-19 14:00:00,19.01,19.04,18.97,19.04,376200.0,13.9223,13.9443,13.893,13.9443,376200.0
2012-03-19 14:10:00,19.03,19.05,18.99,18.99,509000.0,13.9369,13.9516,13.9076,13.9076,509000.0
2012-03-19 14:20:00,18.98,19.0,18.93,18.94,157800.0,13.9003,13.915,13.8637,13.871,157800.0
2012-03-19 14:30:00,18.94,19.0,18.94,18.96,98600.0,13.871,13.915,13.871,13.8857,98600.0
2012-03-19 14:40:00,18.95,18.99,18.95,18.95,107200.0,13.8783,13.9076,13.8783,13.8783,107200.0
2012-03-19 14:50:00,18.95,18.97,18.93,18.94,109200.0,13.8783,13.893,13.8637,13.871,109200.0
2012-03-19 15:00:00,18.94,18.96,18.93,18.94,148600.0,13.871,13.8857,13.8637,13.871,148600.0
2012-03-19 15:10:00,18.94,18.98,18.93,18.96,146000.0,13.871,13.9003,13.8637,13.8857,146000.0
2012-03-19 15:20:00,18.96,18.98,18.95,18.97,279600.0,13.8857,13.9003,13.8783,13.893,279600.0
2012-03-19 15:30:00,18.97,18.99,18.95,18.95,149800.0,13.893,13.9076,13.8783,13.8783,149800.0
2012-03-19 15:40:00,18.95,18.96,18.91,18.91,202400.0,13.8783,13.8857,13.8491,13.8491,202400.0
2012-03-19 15:50:00,18.91,18.92,18.85,18.88,524800.0,13.8491,13.8564,13.8051,13.8271,524800.0
2012-03-20 09:30:00,18.75,18.95,18.75,18.93,91600.0,13.7319,13.8783,13.7319,13.8637,91600.0
2012-03-20 09:40:00,18.93,18.93,18.82,18.87,95800.0,13.8637,13.8637,13.7831,13.8198,95800.0
2012-03-20 09:50:00,18.86,18.89,18.82,18.88,105000.0,13.8124,13.8344,13.7831,13.8271,105000.0
2012-03-20 10:00:00,18.88,19.03,18.88,19.02,202200.0,13.8271,13.9369,13.8271,13.9296,202200.0
2012-03-20 10:10:00,19.02,19.08,19.0,19.06,311600.0,13.9296,13.9736,13.915,13.9589,311600.0
2012-03-20 10:20:00,19.06,19.06,18.98,19.02,246200.0,13.9589,13.9589,13.9003,13.9296,246200.0
2012-03-20 10:30:00,19.02,19.02,18.99,19.0,94400.0,13.9296,13.9296,13.9076,13.915,94400.0
2012-03-20 10:40:00,19.0,19.03,19.0,19.01,152400.0,13.915,13.9369,13.915,13.9223,152400.0
2012-03-20 10:50:00,19.01,19.04,19.01,19.02,85400.0,13.9223,13.9443,13.9223,13.9296,85400.0
2012-03-20 11:00:00,19.02,19.03,19.0,19.02,68800.0,13.9296,13.9369,13.915,13.9296,68800.0
2012-03-20 11:10:00,19.01,19.11,19.0,19.08,263800.0,13.9223,13.9955,13.915,13.9736,263800.0
2012-03-20 11:20:00,19.08,19.1,19.06,19.1,96600.0,13.9736,13.9882,13.9589,13.9882,96600.0
2012-03-20 11:30:00,19.09,19.14,19.07,19.13,84600.0,13.9809,14.0175,13.9662,14.0102,84600.0
2012-03-20 11:40:00,19.13,19.16,19.11,19.11,117600.0,14.0102,14.0321,13.9955,13.9955,117600.0
2012-03-20 11:50:00,19.11,19.18,19.09,19.18,199800.0,13.9955,14.0468,13.9809,14.0468,199800.0
2012-03-20 12:00:00,19.17,19.21,19.12,19.2,250600.0,14.0395,14.0688,14.0028,14.0614,250600.0
2012-03-20 12:10:00,19.2,19.2,19.12,19.12,65200.0,14.0614,14.0614,14.0028,14.0028,65200.0
2012-03-20 12:20:00,19.12,19.15,19.11,19.13,69800.0,14.0028,14.0248,13.9955,14.0102,69800.0
2012-03-20 12:30:00,19.13,19.15,19.1,19.15,85800.0,14.0102,14.0248,13.9882,14.0248,85800.0
2012-03-20 12:40:00,19.15,19.15,19.13,19.13,51400.0,14.0248,14.0248,14.0102,14.0102,51400.0
2012-03-20 12:50:00,19.13,19.16,19.13,19.16,54800.0,14.0102,14.0321,14.0102,14.0321,54800.0
2012-03-20 13:00:00,19.16,19.19,19.15,19.18,295800.0,14.0321,14.0541,14.0248,14.0468,295800.0
2012-03-20 13:10:00,19.18,19.26,19.18,19.25,193600.0,14.0468,14.1054,14.0468,14.0981,193600.0
2012-03-20 13:20:00,19.25,19.31,19.25,19.29,180800.0,14.0981,14.142,14.0981,14.1274,180800.0
2012-03-20 13:30:00,19.29,19.31,19.24,19.25,135800.0,14.1274,14.142,14.0907,14.0981,135800.0
2012-03-20 13:40:00,19.25,19.25,19.23,19.23,85600.0,14.0981,14.0981,14.0834,14.0834,85600.0
2012-03-20 13:50:00,19.23,19.23,19.19,19.21,92400.0,14.0834,14.0834,14.0541,14.0688,92400.0
2012-03-20 14:00:00,19.21,19.22,19.17,19.17,97800.0,14.0688,14.0761,14.0395,14.0395,97800.0
2012-03-20 14:10:00,19.17,19.24,19.17,19.23,98800.0,14.0395,14.0907,14.0395,14.0834,98800.0
2012-03-20 14:20:00,19.23,19.29,19.23,19.25,102200.0,14.0834,14.1274,14.0834,14.0981,102200.0
2012-03-20 14:30:00,19.25,19.27,19.23,19.24,107600.0,14.0981,14.1127,14.0834,14.0907,107600.0
2012-03-20 14:40:00,19.25,19.25,19.21,19.23,93800.0,14.0981,14.0981,14.0688,14.0834,93800.0
2012-03-20 14:50:00,19.23,19.29,19.23,19.29,99800.0,14.0834,14.1274,14.0834,14.1274,99800.0
2012-03-20 15:00:00,19.29,19.31,19.28,19.3,175800.0,14.1274,14.142,14.12,14.1347,175800.0
2012-03-20 15:10:00,19.31,19.35,19.31,19.31,319200.0,14.142,14.1713,14.142,14.142,319200.0
2012-03-20 15:20:00,19.31,19.35,19.31,19.35,194200.0,14.142,14.1713,14.142,14.1713,194200.0
2012-03-20 15:30:00,19.34,19.36,19.32,19.32,257400.0,14.164,14.1786,14.1493,14.1493,257400.0
2012-03-20 15:40:00,19.32,19.32,19.25,19.3,254000.0,14.1493,14.1493,14.0981,14.1347,254000.0
2012-03-20 15:50:00,19.3,19.31,19.25,19.28,344400.0,14.1347,14.142,14.0981,14.12,344400.0
2012-03-21 09:30:00,19.23,19.41,19.18,19.38,184000.0,14.0834,14.2152,14.0468,14.1933,184000.0
2012-03-21 09:40:00,19.39,19.4,19.35,19.38,192800.0,14.2006,14.2079,14.1713,14.1933,192800.0
2012-03-21 09:50:00,19.38,19.4,19.35,19.37,265800.0,14.1933,14.2079,14.1713,14.1859,265800.0
2012-03-21 10:00:00,19.37,19.38,19.34,19.36,263000.0,14.1859,14.1933,14.164,14.1786,263000.0
2012-03-21 10:10:00,19.36,19.46,19.34,19.42,222800.0,14.1786,14.2519,14.164,14.2226,222800.0
2012-03-21 10:20:00,19.42,19.42,19.38,19.41,321400.0,14.2226,14.2226,14.1933,14.2152,321400.0
2012-03-21 10:30:00,19.42,19.46,19.4,19.45,116200.0,14.2226,14.2519,14.2079,14.2445,116200.0
2012-03-21 10:40:00,19.46,19.5,19.44,19.5,329400.0,14.2519,14.2811,14.2372,14.2811,329400.0
2012-03-21 10:50:00,19.5,19.57,19.49,19.52,162800.0,14.2811,14.3324,14.2738,14.2958,162800.0
2012-03-21 11:00:00,19.52,19.52,19.47,19.5,131800.0,14.2958,14.2958,14.2592,14.2811,131800.0
2012-03-21 11:10:00,19.5,19.54,19.48,19.51,81600.0,14.2811,14.3104,14.2665,14.2885,81600.0
2012-03-21 11:20:00,19.5,19.61,19.5,19.61,134800.0,14.2811,14.3617,14.2811,14.3617,134800.0
2012-03-21 11:30:00,19.61,19.64,19.61,19.63,217000.0,14.3617,14.3837,14.3617,14.3764,217000.0
2012-03-21 11:40:00,19.63,19.67,19.61,19.67,148000.0,14.3764,14.4056,14.3617,14.4056,148000.0
2012-03-21 11:50:00,19.67,19.67,19.56,19.57,106200.0,14.4056,14.4056,14.3251,14.3324,106200.0
2012-03-21 12:00:00,19.57,19.64,19.56,19.63,158400.0,14.3324,14.3837,14.3251,14.3764,158400.0
2012-03-21 12:10:00,19.62,19.73,19.61,19.71,248800.0,14.369,14.4496,14.3617,14.4349,248800.0
2012-03-21 12:20:00,19.71,19.77,19.69,19.71,294000.0,14.4349,14.4789,14.4203,14.4349,294000.0
2012-03-21 12:30:00,19.71,19.71,19.68,19.69,111800.0,14.4349,14.4349,14.413,14.4203,111800.0
2012-03-21 12:40:00,19.7,19.71,19.68,19.7,134800.0,14.4276,14.4349,14.413,14.4276,134800.0
2012-03-21 12:50:00,19.7,19.72,19.68,19.7,279800.0,14.4276,14.4423,14.413,14.4276,279800.0
2012-03-21 13:00:00,19.7,19.7,19.65,19.67,156600.0,14.4276,14.4276,14.391,14.4056,156600.0
2012-03-21 13:10:00,19.67,19.69,19.66,19.68,324000.0,14.4056,14.4203,14.3983,14.413,324000.0
2012-03-21 13:20:00,19.67,19.73,19.65,19.73,209200.0,14.4056,14.4496,14.391,14.4496,209200.0
2012-03-21 13:30:00,19.72,19.75,19.67,19.71,424200.0,14.4423,14.4642,14.4056,14.4349,424200.0
2012-03-21 13:40:00,19.72,19.72,19.67,19.69,79800.0,14.4423,14.4423,14.4056,14.4203,79800.0
2012-03-21 13:50:00,19.7,19.73,19.67,19.68,128000.0,14.4276,14.4496,14.4056,14.413,128000.0
2012-03-21 14:00:00,19.68,19.7,19.62,19.64,120200.0,14.413,14.4276,14.369,14.3837,120200.0
2012-03-21 14:10:00,19.63,19.66,19.61,19.63,102000.0,14.3764,14.3983,14.3617,14.3764,102000.0
2012-03-21 14:20:00,19.63,19.64,19.61,19.64,71800.0,14.3764,14.3837,14.3617,14.3837,71800.0
2012-03-21 14:30:00,19.63,19.63,19.59,19.6,76200.0,14.3764,14.3764,14.3471,14.3544,76200.0
2012-03-21 14:40:00,19.6,19.63,19.59,19.6,90000.0,14.3544,14.3764,14.3471,14.3544,90000.0
2012-03-21 14:50:00,19.59,19.6,19.58,19.59,83600.0,14.3471,14.3544,14.3397,14.3471,83600.0
2012-03-21 15:00:00,19.59,19.61,19.58,19.6,537600.0,14.3471,14.3617,14.3397,14.3544,537600.0
2012-03-21 15:10:00,19.6,19.64,19.6,19.64,103800.0,14.3544,14.3837,14.3544,14.3837,103800.0
2012-03-21 15:20:00,19.64,19.68,19.62,19.67,155800.0,14.3837,14.413,14.369,14.4056,155800.0
2012-03-21 15:30:00,19.67,19.7,19.64,19.65,399400.0,14.4056,14.4276,14.3837,14.391,399400.0
2012-03-21 15:40:00,19.65,19.71,19.64,19.68,408800.0,14.391,14.4349,14.3837,14.413,408800.0
2012-03-21 15:50:00,19.68,19.71,19.67,19.68,1019200.0,14.413,14.4349,14.4056,14.413,1019200.0
2012-03-22 09:30:00,19.43,19.53,19.34,19.39,211000.0,14.2299,14.3031,14.164,14.2006,211000.0
2012-03-22 09:40:00,19.38,19.47,19.36,19.47,197800.0,14.1933,14.2592,14.1786,14.2592,197800.0
2012-03-22 09:50:00,19.47,19.47,19.31,19.38,126800.0,14.2592,14.2592,14.142,14.1933,126800.0
2012-03-22 10:00:00,19.38,19.41,19.35,19.36,113400.0,14.1933,14.2152,14.1713,14.1786,113400.0
2012-03-22 10:10:00,19.36,19.36,19.25,19.28,76000.0,14.1786,14.1786,14.0981,14.12,76000.0
2012-03-22 10:20:00,19.28,19.36,19.28,19.36,89200.0,14.12,14.1786,14.12,14.1786,89200.0
2012-03-22 10:30:00,19.36,19.36,19.31,19.31,91000.0,14.1786,14.1786,14.142,14.142,91000.0
2012-03-22 10:40:00,19.31,19.34,19.28,19.32,88200.0,14.142,14.164,14.12,14.1493,88200.0
2012-03-22 10:50:00,19.32,19.34,19.26,19.28,102600.0,14.1493,14.164,14.1054,14.12,102600.0
2012-03-22 11:00:00,19.28,19.29,19.22,19.24,96600.0,14.12,14.1274,14.0761,14.0907,96600.0
2012-03-22 11:10:00,19.25,19.33,19.25,19.3,137600.0,14.0981,14.1566,14.0981,14.1347,137600.0
2012-03-22 11:20:00,19.29,19.32,19.28,19.31,85000.0,14.1274,14.1493,14.12,14.142,85000.0
2012-03-22 11:30:00,19.3,19.33,19.29,19.32,63000.0,14.1347,14.1566,14.1274,14.1493,63000.0
2012-03-22 11:40:00,19.3,19.33,19.3,19.3,80400.0,14.1347,14.1566,14.1347,14.1347,80400.0
2012-03-22 11:50:00,19.3,19.39,19.3,19.38,106400.0,14.1347,14.2006,14.1347,14.1933,106400.0
2012-03-22 12:00:00,19.38,19.42,19.36,19.4,136600.0,14.1933,14.2226,14.1786,14.2079,136600.0
2012-03-22 12:10:00,19.4,19.41,19.38,19.38,68200.0,14.2079,14.2152,14.1933,14.1933,68200.0
2012-03-22 12:20:00,19.38,19.4,19.38,19.39,39800.0,14.1933,14.2079,14.1933,14.2006,39800.0
2012-03-22 12:30:00,19.39,19.4,19.36,19.38,69200.0,14.2006,14.2079,14.1786,14.1933,69200.0
2012-03-22 12:40:00,19.38,19.39,19.35,19.36,121400.0,14.1933,14.2006,14.1713,14.1786,121400.0
2012-03-22 12:50:00,19.36,19.38,19.35,19.37,103400.0,14.1786,14.1933,14.1713,14.1859,103400.0
2012-03-22 13:00:00,19.38,19.38,19.32,19.33,101000.0,14.1933,14.1933,14.1493,14.1566,101000.0
2012-03-22 13:10:00,19.32,19.35,19.32,19.35,60400.0,14.1493,14.1713,14.1493,14.1713,60400.0
2012-03-22 13:20:00,19.35,19.38,19.34,19.36,68400.0,14.1713,14.1933,14.164,14.1786,68400.0
2012-03-22 13:30:00,19.35,19.39,19.35,19.37,144200.0,14.1713,14.2006,14.1713,14.1859,144200.0
2012-03-22 13:40:00,19.38,19.4,19.37,19.39,51800.0,14.1933,14.2079,14.1859,14.2006,51800.0
2012-03-22 13:50:00,19.39,19.4,19.36,19.39,292400.0,14.2006,14.2079,14.1786,14.2006,292400.0
2012-03-22 14:00:00,19.39,19.4,19.35,19.36,74400.0,14.2006,14.2079,14.1713,14.1786,74400.0
2012-03-22 14:10:00,19.36,19.36,19.34,19.34,68800.0,14.1786,14.1786,14.164,14.164,68800.0
2012-03-22 14:20:00,19.35,19.36,19.34,19.36,95600.0,14.1713,14.1786,14.164,14.1786,95600.0
2012-03-22 14:30:00,19.36,19.36,19.34,19.36,56600.0,14.1786,14.1786,14.164,14.1786,56600.0
2012-03-22 14:40:00,19.36,19.36,19.32,19.32,99400.0,14.1786,14.1786,14.1493,14.1493,99400.0
2012-03-22 14:50:00,19.32,19.33,19.31,19.31,48600.0,14.1493,14.1566,14.142,14.142,48600.0
2012-03-22 15:00:00,19.31,19.31,19.29,19.3,107200.0,14.142,14.142,14.1274,14.1347,107200.0
2012-03-22 15:10:00,19.3,19.33,19.3,19.31,142400.0,14.1347,14.1566,14.1347,14.142,142400.0
2012-03-22 15:20:00,19.32,19.35,19.3,19.34,327200.0,14.1493,14.1713,14.1347,14.164,327200.0
2012-03-22 15:30:00,19.34,19.35,19.3,19.32,303400.0,14.164,14.1713,14.1347,14.1493,303400.0
2012-03-22 15:40:00,19.32,19.33,19.28,19.28,458600.0,14.1493,14.1566,14.12,14.12,458600.0
2012-03-22 15:50:00,19.29,19.36,19.28,19.34,886400.0,14.1274,14.1786,14.12,14.164,886400.0
2012-03-23 09:30:00,19.16,19.28,19.05,19.05,133800.0,14.0321,14.12,13.9516,13.9516,133800.0
2012-03-23 09:40:00,19.07,19.24,19.05,19.21,210600.0,13.9662,14.0907,13.9516,14.0688,210600.0
2012-03-23 09:50:00,19.21,19.26,19.14,19.25,184000.0,14.0688,14.1054,14.0175,14.0981,184000.0
2012-03-23 10:00:00,19.25,19.25,19.09,19.11,291000.0,14.0981,14.0981,13.9809,13.9955,291000.0
2012-03-23 10:10:00,19.1,19.11,18.98,18.99,216600.0,13.9882,13.9955,13.9003,13.9076,216600.0
2012-03-23 10:20:00,18.99,19.04,18.98,18.98,179000.0,13.9076,13.9443,13.9003,13.9003,179000.0
2012-03-23 10:30:00,18.98,19.05,18.97,19.02,98400.0,13.9003,13.9516,13.893,13.9296,98400.0
2012-03-23 10:40:00,19.01,19.14,19.01,19.13,78600.0,13.9223,14.0175,13.9223,14.0102,78600.0
2012-03-23 10:50:00,19.13,19.17,19.1,19.1,137400.0,14.0102,14.0395,13.9882,13.9882,137400.0
2012-03-23 11:00:00,19.1,19.15,19.1,19.13,85000.0,13.9882,14.0248,13.9882,14.0102,85000.0
2012-03-23 11:10:00,19.13,19.19,19.11,19.18,116000.0,14.0102,14.0541,13.9955,14.0468,116000.0
2012-03-23 11:20:00,19.18,19.29,19.18,19.29,69600.0,14.0468,14.1274,14.0468,14.1274,69600.0
2012-03-23 11:30:00,19.29,19.33,19.29,19.29,82800.0,14.1274,14.1566,14.1274,14.1274,82800.0
2012-03-23 11:40:00,19.29,19.32,19.28,19.31,59200.0,14.1274,14.1493,14.12,14.142,59200.0
2012-03-23 11:50:00,19.31,19.33,19.28,19.28,82200.0,14.142,14.1566,14.12,14.12,82200.0
2012-03-23 12:00:00,19.28,19.3,19.26,19.27,28800.0,14.12,14.1347,14.1054,14.1127,28800.0
2012-03-23 12:10:00,19.28,19.3,19.27,19.27,64200.0,14.12,14.1347,14.1127,14.1127,64200.0
2012-03-23 12:20:00,19.28,19.28,19.22,19.23,54200.0,14.12,14.12,14.0761,14.0834,54200.0
2012-03-23 12:30:00,19.23,19.25,19.22,19.23,90200.0,14.0834,14.0981,14.0761,14.0834,90200.0
2012-03-23 12:40:00,19.24,19.29,19.24,19.29,52000.0,14.0907,14.1274,14.0907,14.1274,52000.0
2012-03-23 12:50:00,19.28,19.3,19.25,19.27,46600.0,14.12,14.1347,14.0981,14.1127,46600.0
2012-03-23 13:00:00,19.28,19.28,19.24,19.24,73800.0,14.12,14.12,14.0907,14.0907,73800.0
2012-03-23 13:10:00,19.24,19.28,19.23,19.25,32200.0,14.0907,14.12,14.0834,14.0981,32200.0
2012-03-23 13:20:00,19.26,19.29,19.26,19.28,38600.0,14.1054,14.1274,14.1054,14.12,38600.0
2012-03-23 13:30:00,19.28,19.3,19.24,19.25,99400.0,14.12,14.1347,14.0907,14.0981,99400.0
2012-03-23 13:40:00,19.25,19.26,19.25,19.25,62200.0,14.0981,14.1054,14.0981,14.0981,62200.0
2012-03-23 13:50:00,19.25,19.26,19.23,19.23,99800.0,14.0981,14.1054,14.0834,14.0834,99800.0
2012-03-23 14:00:00,19.23,19.25,19.23,19.25,51000.0,14.0834,14.0981,14.0834,14.0981,51000.0
2012-03-23 14:10:00,19.25,19.3,19.25,19.29,55000.0,14.0981,14.1347,14.0981,14.1274,55000.0
2012-03-23 14:20:00,19.3,19.3,19.28,19.29,38600.0,14.1347,14.1347,14.12,14.1274,38600.0
2012-03-23 14:30:00,19.29,19.29,19.25,19.29,116600.0,14.1274,14.1274,14.0981,14.1274,116600.0
2012-03-23 14:40:00,19.29,19.33,19.27,19.32,146400.0,14.1274,14.1566,14.1127,14.1493,146400.0
2012-03-23 14:50:00,19.33,19.39,19.33,19.34,118800.0,14.1566,14.2006,14.1566,14.164,118800.0
2012-03-23 15:00:00,19.34,19.35,19.3,19.3,108200.0,14.164,14.1713,14.1347,14.1347,108200.0
2012-03-23 15:10:00,19.3,19.31,19.29,19.29,114800.0,14.1347,14.142,14.1274,14.1274,114800.0
2012-03-23 15:20:00,19.3,19.31,19.29,19.3,134200.0,14.1347,14.142,14.1274,14.1347,134200.0
2012-03-23 15:30:00,19.3,19.31,19.29,19.29,99600.0,14.1347,14.142,14.1274,14.1274,99600.0
2012-03-23 15:40:00,19.29,19.31,19.27,19.27,194800.0,14.1274,14.142,14.1127,14.1127,194800.0
2012-03-23 15:50:00,19.28,19.29,19.25,19.28,322200.0,14.12,14.1274,14.0981,14.12,322200.0
2012-03-26 09:30:00,19.31,19.49,19.29,19.4,223600.0,14.142,14.2738,14.1274,14.2079,223600.0
2012-03-26 09:40:00,19.39,19.46,19.3,19.45,402000.0,14.2006,14.2519,14.1347,14.2445,402000.0
2012-03-26 09:50:00,19.44,19.44,19.35,19.38,67200.0,14.2372,14.2372,14.1713,14.1933,67200.0
2012-03-26 10:00:00,19.38,19.38,19.31,19.36,113200.0,14.1933,14.1933,14.142,14.1786,113200.0
2012-03-26 10:10:00,19.36,19.38,19.31,19.35,165200.0,14.1786,14.1933,14.142,14.1713,165200.0
2012-03-26 10:20:00,19.36,19.36,19.29,19.3,124800.0,14.1786,14.1786,14.1274,14.1347,124800.0
2012-03-26 10:30:00,19.3,19.39,19.29,19.36,218200.0,14.1347,14.2006,14.1274,14.1786,218200.0
2012-03-26 10:40:00,19.36,19.38,19.35,19.38,64600.0,14.1786,14.1933,14.1713,14.1933,64600.0
2012-03-26 10:50:00,19.38,19.38,19.34,19.38,84200.0,14.1933,14.1933,14.164,14.1933,84200.0
2012-03-26 11:00:00,19.38,19.43,19.36,19.4,52800.0,14.1933,14.2299,14.1786,14.2079,52800.0
2012-03-26 11:10:00,19.41,19.43,19.4,19.42,33800.0,14.2152,14.2299,14.2079,14.2226,33800.0
2012-03-26 11:20:00,19.4,19.41,19.4,19.4,32800.0,14.2079,14.2152,14.2079,14.2079,32800.0
2012-03-26 11:30:00,19.4,19.41,19.4,19.4,29600.0,14.2079,14.2152,14.2079,14.2079,29600.0
2012-03-26 11:40:00,19.4,19.41,19.36,19.4,48200.0,14.2079,14.2152,14.1786,14.2079,48200.0
2012-03-26 11:50:00,19.4,19.41,19.38,19.38,46000.0,14.2079,14.2152,14.1933,14.1933,46000.0
2012-03-26 12:00:00,19.38,19.39,19.36,19.38,135000.0,14.1933,14.2006,14.1786,14.1933,135000.0
2012-03-26 12:10:00,19.38,19.43,19.38,19.43,41200.0,14.1933,14.2299,14.1933,14.2299,41200.0
2012-03-26 12:20:00,19.43,19.46,19.42,19.42,39800.0,14.2299,14.2519,14.2226,14.2226,39800.0
2012-03-26 12:30:00,19.42,19.43,19.39,19.39,49800.0,14.2226,14.2299,14.2006,14.2006,49800.0
2012-03-26 12:40:00,19.4,19.4,19.35,19.37,44200.0,14.2079,14.2079,14.1713,14.1859,44200.0
2012-03-26 12:50:00,19.38,19.43,19.38,19.42,34200.0,14.1933,14.2299,14.1933,14.2226,34200.0
2012-03-26 13:00:00,19.43,19.43,19.37,19.37,39600.0,14.2299,14.2299,14.1859,14.1859,39600.0
2012-03-26 13:10:00,19.37,19.41,19.37,19.39,26400.0,14.1859,14.2152,14.1859,14.2006,26400.0
2012-03-26 13:20:00,19.39,19.44,19.38,19.42,31600.0,14.2006,14.2372,14.1933,14.2226,31600.0
2012-03-26 13:30:00,19.42,19.45,19.42,19.44,41000.0,14.2226,14.2445,14.2226,14.2372,41000.0
2012-03-26 13:40:00,19.45,19.46,19.43,19.46,73800.0,14.2445,14.2519,14.2299,14.2519,73800.0
2012-03-26 13:50:00,19.46,19.49,19.43,19.45,149400.0,14.2519,14.2738,14.2299,14.2445,149400.0
2012-03-26 14:00:00,19.46,19.47,19.43,19.46,99800.0,14.2519,14.2592,14.2299,14.2519,99800.0
2012-03-26 14:10:00,19.46,19.47,19.43,19.44,51800.0,14.2519,14.2592,14.2299,14.2372,51800.0
2012-03-26 14:20:00,19.44,19.48,19.43,19.47,88000.0,14.2372,14.2665,14.2299,14.2592,88000.0
2012-03-26 14:30:00,19.48,19.48,19.43,19.45,89000.0,14.2665,14.2665,14.2299,14.2445,89000.0
2012-03-26 14:40:00,19.45,19.51,19.45,19.5,101800.0,14.2445,14.2885,14.2445,14.2811,101800.0
2012-03-26 14:50:00,19.49,19.5,19.48,19.49,66400.0,14.2738,14.2811,14.2665,14.2738,66400.0
2012-03-26 15:00:00,19.49,19.49,19.45,19.49,144600.0,14.2738,14.2738,14.2445,14.2738,144600.0
2012-03-26 15:10:00,19.49,19.5,19.48,19.5,55200.0,14.2738,14.2811,14.2665,14.2811,55200.0
2012-03-26 15:20:00,19.5,19.5,19.47,19.49,107200.0,14.2811,14.2811,14.2592,14.2738,107200.0
2012-03-26 15:30:00,19.49,19.5,19.48,19.5,146800.0,14.2738,14.2811,14.2665,14.2811,146800.0
2012-03-26 15:40:00,19.5,19.53,19.49,19.52,237200.0,14.2811,14.3031,14.2738,14.2958,237200.0
2012-03-26 15:50:00,19.52,19.53,19.5,19.51,350000.0,14.2958,14.3031,14.2811,14.2885,350000.0
2012-03-27 09:30:00,19.53,19.72,19.53,19.61,72600.0,14.3031,14.4423,14.3031,14.3617,72600.0
2012-03-27 09:40:00,19.61,19.62,19.52,19.59,130600.0,14.3617,14.369,14.2958,14.3471,130600.0
2012-03-27 09:50:00,19.58,19.59,19.47,19.52,66200.0,14.3397,14.3471,14.2592,14.2958,66200.0
2012-03-27 10:00:00,19.52,19.54,19.45,19.5,128600.0,14.2958,14.3104,14.2445,14.2811,128600.0
2012-03-27 10:10:00,19.5,19.52,19.47,19.51,293200.0,14.2811,14.2958,14.2592,14.2885,293200.0
2012-03-27 10:20:00,19.5,19.5,19.41,19.42,100000.0,14.2811,14.2811,14.2152,14.2226,100000.0
2012-03-27 10:30:00,19.43,19.43,19.41,19.43,61000.0,14.2299,14.2299,14.2152,14.2299,61000.0
2012-03-27 10:40:00,19.43,19.48,19.42,19.44,70200.0,14.2299,14.2665,14.2226,14.2372,70200.0
2012-03-27 10:50:00,19.43,19.45,19.34,19.38,277000.0,14.2299,14.2445,14.164,14.1933,277000.0
2012-03-27 11:00:00,19.38,19.43,19.35,19.38,99000.0,14.1933,14.2299,14.1713,14.1933,99000.0
2012-03-27 11:10:00,19.38,19.42,19.36,19.39,268600.0,14.1933,14.2226,14.1786,14.2006,268600.0
2012-03-27 11:20:00,19.39,19.44,19.38,19.4,131200.0,14.2006,14.2372,14.1933,14.2079,131200.0
2012-03-27 11:30:00,19.4,19.44,19.4,19.43,198000.0,14.2079,14.2372,14.2079,14.2299,198000.0
2012-03-27 11:40:00,19.43,19.5,19.43,19.5,258800.0,14.2299,14.2811,14.2299,14.2811,258800.0
2012-03-27 11:50:00,19.5,19.52,19.49,19.52,99000.0,14.2811,14.2958,14.2738,14.2958,99000.0
2012-03-27 12:00:00,19.52,19.58,19.51,19.56,109000.0,14.2958,14.3397,14.2885,14.3251,109000.0
2012-03-27 12:10:00,19.56,19.58,19.56,19.57,65400.0,14.3251,14.3397,14.3251,14.3324,65400.0
2012-03-27 12:20:00,19.57,19.58,19.55,19.56,91600.0,14.3324,14.3397,14.3178,14.3251,91600.0
2012-03-27 12:30:00,19.56,19.57,19.54,19.56,60200.0,14.3251,14.3324,14.3104,14.3251,60200.0
2012-03-27 12:40:00,19.56,19.57,19.55,19.56,57600.0,14.3251,14.3324,14.3178,14.3251,57600.0
2012-03-27 12:50:00,19.56,19.56,19.5,19.5,99600.0,14.3251,14.3251,14.2811,14.2811,99600.0
2012-03-27 13:00:00,19.5,19.5,19.48,19.48,148200.0,14.2811,14.2811,14.2665,14.2665,148200.0
2012-03-27 13:10:00,19.48,19.48,19.45,19.48,48800.0,14.2665,14.2665,14.2445,14.2665,48800.0
2012-03-27 13:20:00,19.48,19.5,19.48,19.5,104000.0,14.2665,14.2811,14.2665,14.2811,104000.0
2012-03-27 13:30:00,19.5,19.52,19.48,19.52,72400.0,14.2811,14.2958,14.2665,14.2958,72400.0
2012-03-27 13:40:00,19.52,19.52,19.5,19.5,61400.0,14.2958,14.2958,14.2811,14.2811,61400.0
2012-03-27 13:50:00,19.5,19.52,19.49,19.49,86800.0,14.2811,14.2958,14.2738,14.2738,86800.0
2012-03-27 14:00:00,19.49,19.51,19.49,19.51,87000.0,14.2738,14.2885,14.2738,14.2885,87000.0
2012-03-27 14:10:00,19.52,19.52,19.49,19.51,173000.0,14.2958,14.2958,14.2738,14.2885,173000.0
2012-03-27 14:20:00,19.51,19.52,19.49,19.5,53800.0,14.2885,14.2958,14.2738,14.2811,53800.0
2012-03-27 14:30:00,19.5,19.5,19.49,19.5,70400.0,14.2811,14.2811,14.2738,14.2811,70400.0
2012-03-27 14:40:00,19.5,19.52,19.5,19.5,45400.0,14.2811,14.2958,14.2811,14.2811,45400.0
2012-03-27 14:50:00,19.5,19.52,19.5,19.52,157800.0,14.2811,14.2958,14.2811,14.2958,157800.0
2012-03-27 15:00:00,19.52,19.53,19.51,19.53,56600.0,14.2958,14.3031,14.2885,14.3031,56600.0
2012-03-27 15:10:00,19.53,19.54,19.49,19.52,101400.0,14.3031,14.3104,14.2738,14.2958,101400.0
2012-03-27 15:20:00,19.51,19.53,19.47,19.49,167800.0,14.2885,14.3031,14.2592,14.2738,167800.0
2012-03-27 15:30:00,19.49,19.51,19.48,19.5,92000.0,14.2738,14.2885,14.2665,14.2811,92000.0
2012-03-27 15:40:00,19.5,19.52,19.47,19.48,199400.0,14.2811,14.2958,14.2592,14.2665,199400.0
2012-03-27 15:50:00,19.48,19.5,19.45,19.46,482400.0,14.2665,14.2811,14.2445,14.2519,482400.0
2012-03-28 09:30:00,19.5,19.53,19.43,19.43,25200.0,14.2811,14.3031,14.2299,14.2299,25200.0
2012-03-28 09:40:00,19.43,19.44,19.29,19.34,125400.0,14.2299,14.2372,14.1274,14.164,125400.0
2012-03-28 09:50:00,19.34,19.4,19.32,19.36,134200.0,14.164,14.2079,14.1493,14.1786,134200.0
2012-03-28 10:00:00,19.37,19.43,19.37,19.41,42200.0,14.1859,14.2299,14.1859,14.2152,42200.0
2012-03-28 10:10:00,19.41,19.42,19.38,19.4,62200.0,14.2152,14.2226,14.1933,14.2079,62200.0
2012-03-28 10:20:00,19.4,19.42,19.34,19.36,62600.0,14.2079,14.2226,14.164,14.1786,62600.0
2012-03-28 10:30:00,19.36,19.38,19.31,19.35,62800.0,14.1786,14.1933,14.142,14.1713,62800.0
2012-03-28 10:40:00,19.35,19.35,19.3,19.3,40800.0,14.1713,14.1713,14.1347,14.1347,40800.0
2012-03-28 10:50:00,19.3,19.3,19.21,19.23,73200.0,14.1347,14.1347,14.0688,14.0834,73200.0
2012-03-28 11:00:00,19.23,19.25,19.2,19.24,55800.0,14.0834,14.0981,14.0614,14.0907,55800.0
2012-03-28 11:10:00,19.24,19.28,19.24,19.25,133400.0,14.0907,14.12,14.0907,14.0981,133400.0
2012-03-28 11:20:00,19.25,19.25,19.2,19.2,56200.0,14.0981,14.0981,14.0614,14.0614,56200.0
2012-03-28 11:30:00,19.2,19.21,19.16,19.21,81800.0,14.0614,14.0688,14.0321,14.0688,81800.0
2012-03-28 11:40:00,19.21,19.24,19.18,19.18,41200.0,14.0688,14.0907,14.0468,14.0468,41200.0
2012-03-28 11:50:00,19.17,19.17,19.06,19.07,56800.0,14.0395,14.0395,13.9589,13.9662,56800.0
2012-03-28 12:00:00,19.07,19.07,19.0,19.03,94200.0,13.9662,13.9662,13.915,13.9369,94200.0
2012-03-28 12:10:00,19.03,19.1,18.98,19.09,81800.0,13.9369,13.9882,13.9003,13.9809,81800.0
2012-03-28 12:20:00,19.09,19.1,19.06,19.08,34600.0,13.9809,13.9882,13.9589,13.9736,34600.0
2012-03-28 12:30:00,19.08,19.09,19.06,19.06,42600.0,13.9736,13.9809,13.9589,13.9589,42600.0
2012-03-28 12:40:00,19.07,19.09,19.07,19.09,29200.0,13.9662,13.9809,13.9662,13.9809,29200.0
2012-03-28 12:50:00,19.08,19.08,19.05,19.07,29000.0,13.9736,13.9736,13.9516,13.9662,29000.0
2012-03-28 13:00:00,19.07,19.11,19.06,19.08,42400.0,13.9662,13.9955,13.9589,13.9736,42400.0
2012-03-28 13:10:00,19.07,19.08,19.02,19.03,36400.0,13.9662,13.9736,13.9296,13.9369,36400.0
2012-03-28 13:20:00,19.03,19.03,18.98,19.02,47400.0,13.9369,13.9369,13.9003,13.9296,47400.0
2012-03-28 13:30:00,19.02,19.04,18.96,18.98,66600.0,13.9296,13.9443,13.8857,13.9003,66600.0
2012-03-28 13:40:00,18.98,18.99,18.95,18.97,45200.0,13.9003,13.9076,13.8783,13.893,45200.0
2012-03-28 13:50:00,18.96,19.02,18.95,19.0,79200.0,13.8857,13.9296,13.8783,13.915,79200.0
2012-03-28 14:00:00,19.0,19.03,18.98,19.01,71400.0,13.915,13.9369,13.9003,13.9223,71400.0
2012-03-28 14:10:00,19.0,19.01,18.98,18.99,43000.0,13.915,13.9223,13.9003,13.9076,43000.0
2012-03-28 14:20:00,18.99,19.0,18.97,19.0,33800.0,13.9076,13.915,13.893,13.915,33800.0
2012-03-28 14:30:00,19.0,19.03,18.99,19.0,32200.0,13.915,13.9369,13.9076,13.915,32200.0
2012-03-28 14:40:00,19.0,19.04,19.0,19.03,34200.0,13.915,13.9443,13.915,13.9369,34200.0
2012-03-28 14:50:00,19.03,19.05,19.01,19.04,43200.0,13.9369,13.9516,13.9223,13.9443,43200.0
2012-03-28 15:00:00,19.04,19.09,19.04,19.09,56200.0,13.9443,13.9809,13.9443,13.9809,56200.0
2012-03-28 15:10:00,19.09,19.1,19.07,19.08,67800.0,13.9809,13.9882,13.9662,13.9736,67800.0
2012-03-28 15:20:00,19.08,19.11,19.07,19.1,61000.0,13.9736,13.9955,13.9662,13.9882,61000.0
2012-03-28 15:30:00,19.1,19.11,19.06,19.09,70400.0,13.9882,13.9955,13.9589,13.9809,70400.0
2012-03-28 15:40:00,19.09,19.15,19.09,19.1,179000.0,13.9809,14.0248,13.9809,13.9882,179000.0
2012-03-28 15:50:00,19.1,19.13,19.07,19.11,181600.0,13.9882,14.0102,13.9662,13.9955,181600.0
2012-03-29 09:30:00,19.0,19.05,18.95,18.96,27800.0,13.915,13.9516,13.8783,13.8857,27800.0
2012-03-29 09:40:00,18.93,18.95,18.83,18.87,148600.0,13.8637,13.8783,13.7905,13.8198,148600.0
2012-03-29 09:50:00,18.86,18.87,18.73,18.81,104000.0,13.8124,13.8198,13.7172,13.7758,104000.0
2012-03-29 10:00:00,18.81,18.88,18.79,18.88,108200.0,13.7758,13.8271,13.7612,13.8271,108200.0
2012-03-29 10:10:00,18.88,18.89,18.83,18.83,99400.0,13.8271,13.8344,13.7905,13.7905,99400.0
2012-03-29 10:20:00,18.82,18.88,18.82,18.85,114000.0,13.7831,13.8271,13.7831,13.8051,114000.0
2012-03-29 10:30:00,18.85,18.89,18.8,18.8,1229600.0,13.8051,13.8344,13.7685,13.7685,1229600.0
2012-03-29 10:40:00,18.8,18.87,18.8,18.83,119000.0,13.7685,13.8198,13.7685,13.7905,119000.0
2012-03-29 10:50:00,18.83,18.83,18.77,18.8,114200.0,13.7905,13.7905,13.7465,13.7685,114200.0
2012-03-29 11:00:00,18.8,18.81,18.73,18.75,136800.0,13.7685,13.7758,13.7172,13.7319,136800.0
2012-03-29 11:10:00,18.75,18.78,18.72,18.73,68000.0,13.7319,13.7538,13.7099,13.7172,68000.0
2012-03-29 11:20:00,18.73,18.79,18.73,18.78,121000.0,13.7172,13.7612,13.7172,13.7538,121000.0
2012-03-29 11:30:00,18.78,18.79,18.75,18.76,155000.0,13.7538,13.7612,13.7319,13.7392,155000.0
2012-03-29 11:40:00,18.76,18.81,18.76,18.8,89400.0,13.7392,13.7758,13.7392,13.7685,89400.0
2012-03-29 11:50:00,18.8,18.8,18.75,18.77,84400.0,13.7685,13.7685,13.7319,13.7465,84400.0
2012-03-29 12:00:00,18.78,18.85,18.77,18.84,49600.0,13.7538,13.8051,13.7465,13.7978,49600.0
2012-03-29 12:10:00,18.84,18.86,18.83,18.85,59000.0,13.7978,13.8124,13.7905,13.8051,59000.0
2012-03-29 12:20:00,18.85,18.87,18.83,18.85,672400.0,13.8051,13.8198,13.7905,13.8051,672400.0
2012-03-29 12:30:00,18.86,18.88,18.83,18.85,38000.0,13.8124,13.8271,13.7905,13.8051,38000.0
2012-03-29 12:40:00,18.85,18.86,18.84,18.86,20400.0,13.8051,13.8124,13.7978,13.8124,20400.0
2012-03-29 12:50:00,18.86,18.88,18.86,18.88,69200.0,13.8124,13.8271,13.8124,13.8271,69200.0
2012-03-29 13:00:00,18.87,18.88,18.86,18.86,65000.0,13.8198,13.8271,13.8124,13.8124,65000.0
2012-03-29 13:10:00,18.86,18.88,18.85,18.86,36600.0,13.8124,13.8271,13.8051,13.8124,36600.0
2012-03-29 13:20:00,18.86,18.88,18.86,18.88,30000.0,13.8124,13.8271,13.8124,13.8271,30000.0
2012-03-29 13:30:00,18.88,18.9,18.87,18.89,50200.0,13.8271,13.8417,13.8198,13.8344,50200.0
2012-03-29 13:40:00,18.89,18.9,18.86,18.87,36200.0,13.8344,13.8417,13.8124,13.8198,36200.0
2012-03-29 13:50:00,18.87,18.89,18.86,18.87,41000.0,13.8198,13.8344,13.8124,13.8198,41000.0
2012-03-29 14:00:00,18.88,18.91,18.87,18.88,106800.0,13.8271,13.8491,13.8198,13.8271,106800.0
2012-03-29 14:10:00,18.89,18.91,18.86,18.88,100000.0,13.8344,13.8491,13.8124,13.8271,100000.0
2012-03-29 14:20:00,18.89,18.91,18.88,18.9,59600.0,13.8344,13.8491,13.8271,13.8417,59600.0
2012-03-29 14:30:00,18.9,18.91,18.89,18.9,27200.0,13.8417,13.8491,13.8344,13.8417,27200.0
2012-03-29 14:40:00,18.9,18.95,18.9,18.92,41600.0,13.8417,13.8783,13.8417,13.8564,41600.0
2012-03-29 14:50:00,18.92,18.93,18.86,18.88,90400.0,13.8564,13.8637,13.8124,13.8271,90400.0
2012-03-29 15:00:00,18.86,18.92,18.86,18.92,85600.0,13.8124,13.8564,13.8124,13.8564,85600.0
2012-03-29 15:10:00,18.92,18.95,18.9,18.93,451400.0,13.8564,13.8783,13.8417,13.8637,451400.0
2012-03-29 15:20:00,18.94,18.94,18.85,18.87,270400.0,13.871,13.871,13.8051,13.8198,270400.0
2012-03-29 15:30:00,18.87,18.89,18.85,18.85,255400.0,13.8198,13.8344,13.8051,13.8051,255400.0
2012-03-29 15:40:00,18.85,18.88,18.85,18.88,250800.0,13.8051,13.8271,13.8051,13.8271,250800.0
2012-03-29 15:50:00,18.88,18.89,18.85,18.86,689800.0,13.8271,13.8344,13.8051,13.8124,689800.0
2012-03-30 09:30:00,18.93,18.97,18.75,18.79,120000.0,13.8637,13.893,13.7319,13.7612,120000.0
2012-03-30 09:40:00,18.8,18.82,18.73,18.73,141400.0,13.7685,13.7831,13.7172,13.7172,141400.0
2012-03-30 09:50:00,18.74,18.78,18.71,18.73,114000.0,13.7245,13.7538,13.7026,13.7172,114000.0
2012-03-30 10:00:00,18.72,18.81,18.66,18.79,159400.0,13.7099,13.7758,13.666,13.7612,159400.0
2012-03-30 10:10:00,18.79,18.82,18.78,18.79,236200.0,13.7612,13.7831,13.7538,13.7612,236200.0
2012-03-30 10:20:00,18.79,18.83,18.78,18.83,162800.0,13.7612,13.7905,13.7538,13.7905,162800.0
2012-03-30 10:30:00,18.83,18.84,18.77,18.8,415800.0,13.7905,13.7978,13.7465,13.7685,415800.0
2012-03-30 10:40:00,18.81,18.86,18.8,18.81,145000.0,13.7758,13.8124,13.7685,13.7758,145000.0
2012-03-30 10:50:00,18.81,18.83,18.78,18.8,108200.0,13.7758,13.7905,13.7538,13.7685,108200.0
2012-03-30 11:00:00,18.8,18.83,18.79,18.8,112400.0,13.7685,13.7905,13.7612,13.7685,112400.0
2012-03-30 11:10:00,18.8,18.85,18.79,18.82,380600.0,13.7685,13.8051,13.7612,13.7831,380600.0
2012-03-30 11:20:00,18.82,18.86,18.79,18.85,411800.0,13.7831,13.8124,13.7612,13.8051,411800.0
2012-03-30 11:30:00,18.85,18.85,18.79,18.8,128200.0,13.8051,13.8051,13.7612,13.7685,128200.0
2012-03-30 11:40:00,18.8,18.82,18.79,18.8,588600.0,13.7685,13.7831,13.7612,13.7685,588600.0
2012-03-30 11:50:00,18.8,18.81,18.74,18.79,276400.0,13.7685,13.7758,13.7245,13.7612,276400.0
2012-03-30 12:00:00,18.79,18.93,18.79,18.88,825000.0,13.7612,13.8637,13.7612,13.8271,825000.0
2012-03-30 12:10:00,18.88,18.91,18.87,18.91,64000.0,13.8271,13.8491,13.8198,13.8491,64000.0
2012-03-30 12:20:00,18.91,18.92,18.89,18.89,34200.0,13.8491,13.8564,13.8344,13.8344,34200.0
2012-03-30 12:30:00,18.9,18.97,18.9,18.95,54400.0,13.8417,13.893,13.8417,13.8783,54400.0
2012-03-30 12:40:00,18.95,18.97,18.93,18.93,28800.0,13.8783,13.893,13.8637,13.8637,28800.0
2012-03-30 12:50:00,18.93,18.94,18.9,18.9,27600.0,13.8637,13.871,13.8417,13.8417,27600.0
2012-03-30 13:00:00,18.9,18.93,18.89,18.91,274000.0,13.8417,13.8637,13.8344,13.8491,274000.0
2012-03-30 13:10:00,18.91,18.92,18.89,18.9,168600.0,13.8491,13.8564,13.8344,13.8417,168600.0
2012-03-30 13:20:00,18.9,18.9,18.86,18.86,54600.0,13.8417,13.8417,13.8124,13.8124,54600.0
2012-03-30 13:30:00,18.86,18.87,18.84,18.85,44400.0,13.8124,13.8198,13.7978,13.8051,44400.0
2012-03-30 13:40:00,18.85,18.85,18.82,18.83,54600.0,13.8051,13.8051,13.7831,13.7905,54600.0
2012-03-30 13:50:00,18.82,18.84,18.82,18.82,59400.0,13.7831,13.7978,13.7831,13.7831,59400.0
2012-03-30 14:00:00,18.83,18.85,18.82,18.83,323600.0,13.7905,13.8051,13.7831,13.7905,323600.0
2012-03-30 14:10:00,18.83,18.85,18.83,18.83,116000.0,13.7905,13.8051,13.7905,13.7905,116000.0
2012-03-30 14:20:00,18.83,18.84,18.82,18.83,124200.0,13.7905,13.7978,13.7831,13.7905,124200.0
2012-03-30 14:30:00,18.83,18.83,18.81,18.83,69400.0,13.7905,13.7905,13.7758,13.7905,69400.0
2012-03-30 14:40:00,18.83,18.83,18.8,18.82,241200.0,13.7905,13.7905,13.7685,13.7831,241200.0
2012-03-30 14:50:00,18.82,18.83,18.78,18.78,125600.0,13.7831,13.7905,13.7538,13.7538,125600.0
2012-03-30 15:00:00,18.79,18.82,18.79,18.81,151800.0,13.7612,13.7831,13.7612,13.7758,151800.0
2012-03-30 15:10:00,18.81,18.82,18.79,18.79,167600.0,13.7758,13.7831,13.7612,13.7612,167600.0
2012-03-30 15:20:00,18.79,18.8,18.74,18.77,294200.0,13.7612,13.7685,13.7245,13.7465,294200.0
2012-03-30 15:30:00,18.77,18.81,18.77,18.8,146000.0,13.7465,13.7758,13.7465,13.7685,146000.0
2012-03-30 15:40:00,18.8,18.8,18.71,18.72,936800.0,13.7685,13.7685,13.7026,13.7099,936800.0
2012-03-30 15:50:00,18.72,18.79,18.68,18.75,421400.0,13.7099,13.7612,13.6806,13.7319,421400.0
2012-04-02 09:30:00,18.83,18.92,18.65,18.75,343600.0,13.7905,13.8564,13.6586,13.7319,343600.0
2012-04-02 09:40:00,18.75,18.77,18.71,18.74,140800.0,13.7319,13.7465,13.7026,13.7245,140800.0
2012-04-02 09:50:00,18.74,18.74,18.63,18.63,70600.0,13.7245,13.7245,13.644,13.644,70600.0
2012-04-02 10:00:00,18.64,18.73,18.64,18.71,232200.0,13.6513,13.7172,13.6513,13.7026,232200.0
2012-04-02 10:10:00,18.72,18.78,18.7,18.77,570000.0,13.7099,13.7538,13.6953,13.7465,570000.0
2012-04-02 10:20:00,18.77,18.81,18.75,18.8,125400.0,13.7465,13.7758,13.7319,13.7685,125400.0
2012-04-02 10:30:00,18.8,18.85,18.8,18.81,89600.0,13.7685,13.8051,13.7685,13.7758,89600.0
2012-04-02 10:40:00,18.8,18.81,18.75,18.8,323600.0,13.7685,13.7758,13.7319,13.7685,323600.0
2012-04-02 10:50:00,18.8,18.8,18.73,18.73,131800.0,13.7685,13.7685,13.7172,13.7172,131800.0
2012-04-02 11:00:00,18.73,18.74,18.72,18.73,377800.0,13.7172,13.7245,13.7099,13.7172,377800.0
2012-04-02 11:10:00,18.73,18.73,18.72,18.73,126400.0,13.7172,13.7172,13.7099,13.7172,126400.0
2012-04-02 11:20:00,18.73,18.74,18.73,18.73,153000.0,13.7172,13.7245,13.7172,13.7172,153000.0
2012-04-02 11:30:00,18.73,18.81,18.71,18.8,213800.0,13.7172,13.7758,13.7026,13.7685,213800.0
2012-04-02 11:40:00,18.8,18.84,18.8,18.82,136000.0,13.7685,13.7978,13.7685,13.7831,136000.0
2012-04-02 11:50:00,18.83,18.92,18.83,18.92,38200.0,13.7905,13.8564,13.7905,13.8564,38200.0
2012-04-02 12:00:00,18.92,18.93,18.89,18.91,53600.0,13.8564,13.8637,13.8344,13.8491,53600.0
2012-04-02 12:10:00,18.92,18.94,18.91,18.93,31000.0,13.8564,13.871,13.8491,13.8637,31000.0
2012-04-02 12:20:00,18.93,18.97,18.93,18.95,46200.0,13.8637,13.893,13.8637,13.8783,46200.0
2012-04-02 12:30:00,18.95,18.95,18.85,18.86,111000.0,13.8783,13.8783,13.8051,13.8124,111000.0
2012-04-02 12:40:00,18.86,18.89,18.85,18.89,58800.0,13.8124,13.8344,13.8051,13.8344,58800.0
2012-04-02 12:50:00,18.89,18.89,18.85,18.86,70000.0,13.8344,13.8344,13.8051,13.8124,70000.0
2012-04-02 13:00:00,18.86,18.86,18.8,18.86,162600.0,13.8124,13.8124,13.7685,13.8124,162600.0
2012-04-02 13:10:00,18.86,18.91,18.86,18.91,51000.0,13.8124,13.8491,13.8124,13.8491,51000.0
2012-04-02 13:20:00,18.91,18.92,18.89,18.9,55600.0,13.8491,13.8564,13.8344,13.8417,55600.0
2012-04-02 13:30:00,18.91,18.91,18.86,18.86,44600.0,13.8491,13.8491,13.8124,13.8124,44600.0
2012-04-02 13:40:00,18.86,18.88,18.85,18.85,56000.0,13.8124,13.8271,13.8051,13.8051,56000.0
2012-04-02 13:50:00,18.85,18.88,18.83,18.84,63600.0,13.8051,13.8271,13.7905,13.7978,63600.0
2012-04-02 14:00:00,18.84,18.86,18.84,18.84,56400.0,13.7978,13.8124,13.7978,13.7978,56400.0
2012-04-02 14:10:00,18.84,18.89,18.83,18.89,121600.0,13.7978,13.8344,13.7905,13.8344,121600.0
2012-04-02 14:20:00,18.89,18.89,18.86,18.87,41800.0,13.8344,13.8344,13.8124,13.8198,41800.0
2012-04-02 14:30:00,18.88,18.89,18.88,18.88,54800.0,13.8271,13.8344,13.8271,13.8271,54800.0
2012-04-02 14:40:00,18.88,18.9,18.86,18.9,61200.0,13.8271,13.8417,13.8124,13.8417,61200.0
2012-04-02 14:50:00,18.9,18.93,18.89,18.93,73400.0,13.8417,13.8637,13.8344,13.8637,73400.0
2012-04-02 15:00:00,18.93,18.97,18.92,18.97,81200.0,13.8637,13.893,13.8564,13.893,81200.0
2012-04-02 15:10:00,18.97,19.03,18.97,19.03,189800.0,13.893,13.9369,13.893,13.9369,189800.0
2012-04-02 15:20:00,19.03,19.05,19.02,19.04,328400.0,13.9369,13.9516,13.9296,13.9443,328400.0
2012-04-02 15:30:00,19.04,19.05,18.96,18.96,139000.0,13.9443,13.9516,13.8857,13.8857,139000.0
2012-04-02 15:40:00,18.96,18.96,18.88,18.9,242800.0,13.8857,13.8857,13.8271,13.8417,242800.0
2012-04-02 15:50:00,18.9,18.92,18.88,18.88,336600.0,13.8417,13.8564,13.8271,13.8271,336600.0
2012-04-03 09:30:00,18.86,19.0,18.83,18.92,188200.0,13.8124,13.915,13.7905,13.8564,188200.0
2012-04-03 09:40:00,18.92,19.03,18.91,18.99,51400.0,13.8564,13.9369,13.8491,13.9076,51400.0
2012-04-03 09:50:00,18.99,19.02,18.91,19.02,166600.0,13.9076,13.9296,13.8491,13.9296,166600.0
2012-04-03 10:00:00,19.0,19.07,19.0,19.07,87600.0,13.915,13.9662,13.915,13.9662,87600.0
2012-04-03 10:10:00,19.07,19.07,19.0,19.01,54800.0,13.9662,13.9662,13.915,13.9223,54800.0
2012-04-03 10:20:00,19.02,19.13,19.02,19.11,89000.0,13.9296,14.0102,13.9296,13.9955,89000.0
2012-04-03 10:30:00,19.11,19.13,19.1,19.11,87600.0,13.9955,14.0102,13.9882,13.9955,87600.0
2012-04-03 10:40:00,19.11,19.12,19.09,19.09,187400.0,13.9955,14.0028,13.9809,13.9809,187400.0
2012-04-03 10:50:00,19.09,19.11,19.07,19.1,84600.0,13.9809,13.9955,13.9662,13.9882,84600.0
2012-04-03 11:00:00,19.11,19.11,19.08,19.1,125200.0,13.9955,13.9955,13.9736,13.9882,125200.0
2012-04-03 11:10:00,19.11,19.12,19.09,19.1,327000.0,13.9955,14.0028,13.9809,13.9882,327000.0
2012-04-03 11:20:00,19.1,19.11,19.04,19.06,207400.0,13.9882,13.9955,13.9443,13.9589,207400.0
2012-04-03 11:30:00,19.05,19.06,18.97,18.98,103400.0,13.9516,13.9589,13.893,13.9003,103400.0
2012-04-03 11:40:00,18.98,18.99,18.94,18.94,100200.0,13.9003,13.9076,13.871,13.871,100200.0
2012-04-03 11:50:00,18.93,18.96,18.93,18.95,99800.0,13.8637,13.8857,13.8637,13.8783,99800.0
2012-04-03 12:00:00,18.95,18.95,18.88,18.89,60600.0,13.8783,13.8783,13.8271,13.8344,60600.0
2012-04-03 12:10:00,18.88,18.93,18.86,18.9,48600.0,13.8271,13.8637,13.8124,13.8417,48600.0
2012-04-03 12:20:00,18.9,18.93,18.89,18.92,28200.0,13.8417,13.8637,13.8344,13.8564,28200.0
2012-04-03 12:30:00,18.92,18.93,18.89,18.9,28000.0,13.8564,13.8637,13.8344,13.8417,28000.0
2012-04-03 12:40:00,18.9,18.93,18.9,18.9,33600.0,13.8417,13.8637,13.8417,13.8417,33600.0
2012-04-03 12:50:00,18.9,18.92,18.9,18.9,37600.0,13.8417,13.8564,13.8417,13.8417,37600.0
2012-04-03 13:00:00,18.9,18.9,18.88,18.9,28800.0,13.8417,13.8417,13.8271,13.8417,28800.0
2012-04-03 13:10:00,18.9,18.9,18.87,18.89,37600.0,13.8417,13.8417,13.8198,13.8344,37600.0
2012-04-03 13:20:00,18.89,18.92,18.87,18.9,58800.0,13.8344,13.8564,13.8198,13.8417,58800.0
2012-04-03 13:30:00,18.9,18.9,18.84,18.84,39200.0,13.8417,13.8417,13.7978,13.7978,39200.0
2012-04-03 13:40:00,18.84,18.85,18.78,18.81,97000.0,13.7978,13.8051,13.7538,13.7758,97000.0
2012-04-03 13:50:00,18.81,18.86,18.79,18.86,56200.0,13.7758,13.8124,13.7612,13.8124,56200.0
2012-04-03 14:00:00,18.86,18.86,18.75,18.76,132000.0,13.8124,13.8124,13.7319,13.7392,132000.0
2012-04-03 14:10:00,18.75,18.8,18.73,18.78,170200.0,13.7319,13.7685,13.7172,13.7538,170200.0
2012-04-03 14:20:00,18.78,18.84,18.78,18.81,126800.0,13.7538,13.7978,13.7538,13.7758,126800.0
2012-04-03 14:30:00,18.8,18.82,18.76,18.77,160200.0,13.7685,13.7831,13.7392,13.7465,160200.0
2012-04-03 14:40:00,18.77,18.78,18.72,18.77,162200.0,13.7465,13.7538,13.7099,13.7465,162200.0
2012-04-03 14:50:00,18.76,18.77,18.72,18.73,93800.0,13.7392,13.7465,13.7099,13.7172,93800.0
2012-04-03 15:00:00,18.73,18.78,18.73,18.78,89800.0,13.7172,13.7538,13.7172,13.7538,89800.0
2012-04-03 15:10:00,18.78,18.78,18.75,18.77,87800.0,13.7538,13.7538,13.7319,13.7465,87800.0
2012-04-03 15:20:00,18.77,18.77,18.72,18.72,97400.0,13.7465,13.7465,13.7099,13.7099,97400.0
2012-04-03 15:30:00,18.72,18.74,18.7,18.71,156800.0,13.7099,13.7245,13.6953,13.7026,156800.0
2012-04-03 15:40:00,18.71,18.71,18.68,18.7,207400.0,13.7026,13.7026,13.6806,13.6953,207400.0
2012-04-03 15:50:00,18.7,18.72,18.7,18.71,276800.0,13.6953,13.7099,13.6953,13.7026,276800.0
2012-04-04 09:30:00,18.5,18.61,18.5,18.6,145200.0,13.5488,13.6293,13.5488,13.622,145200.0
2012-04-04 09:40:00,18.6,18.7,18.6,18.7,234800.0,13.622,13.6953,13.622,13.6953,234800.0
2012-04-04 09:50:00,18.68,18.81,18.66,18.79,158000.0,13.6806,13.7758,13.666,13.7612,158000.0
2012-04-04 10:00:00,18.8,18.82,18.72,18.72,117000.0,13.7685,13.7831,13.7099,13.7099,117000.0
2012-04-04 10:10:00,18.72,18.73,18.63,18.64,78800.0,13.7099,13.7172,13.644,13.6513,78800.0
2012-04-04 10:20:00,18.65,18.68,18.61,18.62,173000.0,13.6586,13.6806,13.6293,13.6367,173000.0
2012-04-04 10:30:00,18.63,18.63,18.58,18.6,172400.0,13.644,13.644,13.6074,13.622,172400.0
2012-04-04 10:40:00,18.59,18.6,18.53,18.57,130600.0,13.6147,13.622,13.5708,13.6,130600.0
2012-04-04 10:50:00,18.57,18.57,18.52,18.52,87000.0,13.6,13.6,13.5634,13.5634,87000.0
2012-04-04 11:00:00,18.52,18.54,18.5,18.54,80400.0,13.5634,13.5781,13.5488,13.5781,80400.0
2012-04-04 11:10:00,18.53,18.58,18.51,18.58,122400.0,13.5708,13.6074,13.5561,13.6074,122400.0
2012-04-04 11:20:00,18.58,18.59,18.55,18.58,60800.0,13.6074,13.6147,13.5854,13.6074,60800.0
2012-04-04 11:30:00,18.58,18.62,18.57,18.61,42000.0,13.6074,13.6367,13.6,13.6293,42000.0
2012-04-04 11:40:00,18.61,18.63,18.59,18.63,75200.0,13.6293,13.644,13.6147,13.644,75200.0
2012-04-04 11:50:00,18.63,18.7,18.61,18.7,145400.0,13.644,13.6953,13.6293,13.6953,145400.0
2012-04-04 12:00:00,18.7,18.73,18.7,18.71,134000.0,13.6953,13.7172,13.6953,13.7026,134000.0
2012-04-04 12:10:00,18.7,18.79,18.7,18.78,124000.0,13.6953,13.7612,13.6953,13.7538,124000.0
2012-04-04 12:20:00,18.79,18.81,18.74,18.81,167400.0,13.7612,13.7758,13.7245,13.7758,167400.0
2012-04-04 12:30:00,18.81,18.83,18.78,18.83,87000.0,13.7758,13.7905,13.7538,13.7905,87000.0
2012-04-04 12:40:00,18.83,18.86,18.82,18.85,435000.0,13.7905,13.8124,13.7831,13.8051,435000.0
2012-04-04 12:50:00,18.85,18.87,18.83,18.85,126800.0,13.8051,13.8198,13.7905,13.8051,126800.0
2012-04-04 13:00:00,18.84,18.84,18.75,18.77,76000.0,13.7978,13.7978,13.7319,13.7465,76000.0
2012-04-04 13:10:00,18.77,18.8,18.74,18.77,182800.0,13.7465,13.7685,13.7245,13.7465,182800.0
2012-04-04 13:20:00,18.78,18.78,18.75,18.77,68800.0,13.7538,13.7538,13.7319,13.7465,68800.0
2012-04-04 13:30:00,18.76,18.77,18.74,18.75,51400.0,13.7392,13.7465,13.7245,13.7319,51400.0
2012-04-04 13:40:00,18.75,18.78,18.75,18.76,68600.0,13.7319,13.7538,13.7319,13.7392,68600.0
2012-04-04 13:50:00,18.77,18.79,18.74,18.79,185400.0,13.7465,13.7612,13.7245,13.7612,185400.0
2012-04-04 14:00:00,18.79,18.8,18.78,18.78,23200.0,13.7612,13.7685,13.7538,13.7538,23200.0
2012-04-04 14:10:00,18.77,18.78,18.74,18.77,66200.0,13.7465,13.7538,13.7245,13.7465,66200.0
2012-04-04 14:20:00,18.77,18.79,18.74,18.75,58600.0,13.7465,13.7612,13.7245,13.7319,58600.0
2012-04-04 14:30:00,18.75,18.78,18.75,18.78,70000.0,13.7319,13.7538,13.7319,13.7538,70000.0
2012-04-04 14:40:00,18.79,18.84,18.78,18.79,127200.0,13.7612,13.7978,13.7538,13.7612,127200.0
2012-04-04 14:50:00,18.79,18.81,18.77,18.81,209200.0,13.7612,13.7758,13.7465,13.7758,209200.0
2012-04-04 15:00:00,18.81,18.81,18.76,18.81,152000.0,13.7758,13.7758,13.7392,13.7758,152000.0
2012-04-04 15:10:00,18.81,18.87,18.81,18.85,150000.0,13.7758,13.8198,13.7758,13.8051,150000.0
2012-04-04 15:20:00,18.85,18.87,18.83,18.86,131000.0,13.8051,13.8198,13.7905,13.8124,131000.0
2012-04-04 15:30:00,18.86,18.92,18.85,18.86,353200.0,13.8124,13.8564,13.8051,13.8124,353200.0
2012-04-04 15:40:00,18.86,18.88,18.83,18.88,251400.0,13.8124,13.8271,13.7905,13.8271,251400.0
2012-04-04 15:50:00,18.87,18.88,18.83,18.84,675200.0,13.8198,13.8271,13.7905,13.7978,675200.0
2012-04-05 09:30:00,18.85,19.03,18.8,19.03,240200.0,13.8051,13.9369,13.7685,13.9369,240200.0
2012-04-05 09:40:00,19.04,19.1,19.0,19.08,271000.0,13.9443,13.9882,13.915,13.9736,271000.0
2012-04-05 09:50:00,19.08,19.13,19.05,19.1,104200.0,13.9736,14.0102,13.9516,13.9882,104200.0
2012-04-05 10:00:00,19.1,19.18,19.1,19.15,157200.0,13.9882,14.0468,13.9882,14.0248,157200.0
2012-04-05 10:10:00,19.16,19.16,19.08,19.14,169200.0,14.0321,14.0321,13.9736,14.0175,169200.0
2012-04-05 10:20:00,19.15,19.15,19.09,19.1,337400.0,14.0248,14.0248,13.9809,13.9882,337400.0
2012-04-05 10:30:00,19.09,19.1,19.05,19.09,54200.0,13.9809,13.9882,13.9516,13.9809,54200.0
2012-04-05 10:40:00,19.09,19.1,19.06,19.08,46400.0,13.9809,13.9882,13.9589,13.9736,46400.0
2012-04-05 10:50:00,19.08,19.09,19.05,19.08,33000.0,13.9736,13.9809,13.9516,13.9736,33000.0
2012-04-05 11:00:00,19.09,19.09,19.06,19.08,43400.0,13.9809,13.9809,13.9589,13.9736,43400.0
2012-04-05 11:10:00,19.08,19.08,19.05,19.05,34800.0,13.9736,13.9736,13.9516,13.9516,34800.0
2012-04-05 11:20:00,19.06,19.08,19.05,19.08,46400.0,13.9589,13.9736,13.9516,13.9736,46400.0
2012-04-05 11:30:00,19.07,19.08,19.03,19.06,173600.0,13.9662,13.9736,13.9369,13.9589,173600.0
2012-04-05 11:40:00,19.06,19.08,19.05,19.05,59800.0,13.9589,13.9736,13.9516,13.9516,59800.0
2012-04-05 11:50:00,19.05,19.09,19.05,19.08,130600.0,13.9516,13.9809,13.9516,13.9736,130600.0
2012-04-05 12:00:00,19.08,19.11,19.06,19.1,72000.0,13.9736,13.9955,13.9589,13.9882,72000.0
2012-04-05 12:10:00,19.1,19.11,19.1,19.11,33200.0,13.9882,13.9955,13.9882,13.9955,33200.0
2012-04-05 12:20:00,19.1,19.13,19.1,19.12,41400.0,13.9882,14.0102,13.9882,14.0028,41400.0
2012-04-05 12:30:00,19.12,19.13,19.09,19.09,45200.0,14.0028,14.0102,13.9809,13.9809,45200.0
2012-04-05 12:40:00,19.09,19.11,19.09,19.11,33600.0,13.9809,13.9955,13.9809,13.9955,33600.0
2012-04-05 12:50:00,19.1,19.14,19.1,19.11,25800.0,13.9882,14.0175,13.9882,13.9955,25800.0
2012-04-05 13:00:00,19.11,19.13,19.08,19.08,37200.0,13.9955,14.0102,13.9736,13.9736,37200.0
2012-04-05 13:10:00,19.08,19.11,19.07,19.1,50400.0,13.9736,13.9955,13.9662,13.9882,50400.0
2012-04-05 13:20:00,19.1,19.11,19.1,19.11,22000.0,13.9882,13.9955,13.9882,13.9955,22000.0
2012-04-05 13:30:00,19.1,19.13,19.1,19.13,64800.0,13.9882,14.0102,13.9882,14.0102,64800.0
2012-04-05 13:40:00,19.13,19.14,19.12,19.13,107400.0,14.0102,14.0175,14.0028,14.0102,107400.0
2012-04-05 13:50:00,19.12,19.14,19.1,19.11,62600.0,14.0028,14.0175,13.9882,13.9955,62600.0
2012-04-05 14:00:00,19.11,19.11,19.05,19.05,133600.0,13.9955,13.9955,13.9516,13.9516,133600.0
2012-04-05 14:10:00,19.05,19.06,18.99,19.02,139000.0,13.9516,13.9589,13.9076,13.9296,139000.0
2012-04-05 14:20:00,19.03,19.04,18.94,18.94,152800.0,13.9369,13.9443,13.871,13.871,152800.0
2012-04-05 14:30:00,18.94,18.95,18.91,18.92,150400.0,13.871,13.8783,13.8491,13.8564,150400.0
2012-04-05 14:40:00,18.92,18.92,18.86,18.89,106200.0,13.8564,13.8564,13.8124,13.8344,106200.0
2012-04-05 14:50:00,18.89,18.93,18.86,18.89,200200.0,13.8344,13.8637,13.8124,13.8344,200200.0
2012-04-05 15:00:00,18.89,18.9,18.84,18.84,108400.0,13.8344,13.8417,13.7978,13.7978,108400.0
2012-04-05 15:10:00,18.84,18.84,18.81,18.83,307200.0,13.7978,13.7978,13.7758,13.7905,307200.0
2012-04-05 15:20:00,18.82,18.84,18.81,18.84,243000.0,13.7831,13.7978,13.7758,13.7978,243000.0
2012-04-05 15:30:00,18.84,18.85,18.79,18.84,166400.0,13.7978,13.8051,13.7612,13.7978,166400.0
2012-04-05 15:40:00,18.84,18.85,18.79,18.79,134600.0,13.7978,13.8051,13.7612,13.7612,134600.0
2012-04-05 15:50:00,18.79,18.82,18.79,18.81,253000.0,13.7612,13.7831,13.7612,13.7758,253000.0
2012-04-09 09:30:00,18.27,18.49,18.27,18.49,100400.0,13.3803,13.5415,13.3803,13.5415,100400.0
2012-04-09 09:40:00,18.5,18.5,18.42,18.43,86400.0,13.5488,13.5488,13.4902,13.4975,86400.0
2012-04-09 09:50:00,18.43,18.5,18.43,18.49,150200.0,13.4975,13.5488,13.4975,13.5415,150200.0
2012-04-09 10:00:00,18.48,18.65,18.48,18.63,154000.0,13.5341,13.6586,13.5341,13.644,154000.0
2012-04-09 10:10:00,18.63,18.67,18.61,18.61,98400.0,13.644,13.6733,13.6293,13.6293,98400.0
2012-04-09 10:20:00,18.61,18.64,18.56,18.58,1664800.0,13.6293,13.6513,13.5927,13.6074,1664800.0
2012-04-09 10:30:00,18.58,18.58,18.53,18.53,49000.0,13.6074,13.6074,13.5708,13.5708,49000.0
2012-04-09 10:40:00,18.53,18.58,18.53,18.58,45000.0,13.5708,13.6074,13.5708,13.6074,45000.0
2012-04-09 10:50:00,18.58,18.58,18.55,18.56,45800.0,13.6074,13.6074,13.5854,13.5927,45800.0
2012-04-09 11:00:00,18.56,18.56,18.48,18.51,42600.0,13.5927,13.5927,13.5341,13.5561,42600.0
2012-04-09 11:10:00,18.5,18.5,18.44,18.45,32000.0,13.5488,13.5488,13.5048,13.5122,32000.0
2012-04-09 11:20:00,18.45,18.5,18.45,18.49,50000.0,13.5122,13.5488,13.5122,13.5415,50000.0
2012-04-09 11:30:00,18.49,18.53,18.49,18.49,48000.0,13.5415,13.5708,13.5415,13.5415,48000.0
2012-04-09 11:40:00,18.49,18.5,18.45,18.46,30200.0,13.5415,13.5488,13.5122,13.5195,30200.0
2012-04-09 11:50:00,18.46,18.49,18.46,18.49,23600.0,13.5195,13.5415,13.5195,13.5415,23600.0
2012-04-09 12:00:00,18.49,18.49,18.42,18.42,53400.0,13.5415,13.5415,13.4902,13.4902,53400.0
2012-04-09 12:10:00,18.42,18.44,18.42,18.43,38200.0,13.4902,13.5048,13.4902,13.4975,38200.0
2012-04-09 12:20:00,18.43,18.43,18.39,18.4,63800.0,13.4975,13.4975,13.4682,13.4755,63800.0
2012-04-09 12:30:00,18.4,18.46,18.38,18.45,69200.0,13.4755,13.5195,13.4609,13.5122,69200.0
2012-04-09 12:40:00,18.45,18.5,18.45,18.5,45800.0,13.5122,13.5488,13.5122,13.5488,45800.0
2012-04-09 12:50:00,18.5,18.5,18.45,18.49,100200.0,13.5488,13.5488,13.5122,13.5415,100200.0
2012-04-09 13:00:00,18.48,18.5,18.48,18.5,25800.0,13.5341,13.5488,13.5341,13.5488,25800.0
2012-04-09 13:10:00,18.5,18.5,18.46,18.48,32600.0,13.5488,13.5488,13.5195,13.5341,32600.0
2012-04-09 13:20:00,18.48,18.49,18.45,18.47,34600.0,13.5341,13.5415,13.5122,13.5268,34600.0
2012-04-09 13:30:00,18.47,18.48,18.44,18.48,50200.0,13.5268,13.5341,13.5048,13.5341,50200.0
2012-04-09 13:40:00,18.48,18.49,18.47,18.47,37600.0,13.5341,13.5415,13.5268,13.5268,37600.0
2012-04-09 13:50:00,18.48,18.5,18.47,18.48,39400.0,13.5341,13.5488,13.5268,13.5341,39400.0
2012-04-09 14:00:00,18.48,18.5,18.46,18.48,37800.0,13.5341,13.5488,13.5195,13.5341,37800.0
2012-04-09 14:10:00,18.48,18.5,18.47,18.5,53600.0,13.5341,13.5488,13.5268,13.5488,53600.0
2012-04-09 14:20:00,18.5,18.5,18.47,18.49,45600.0,13.5488,13.5488,13.5268,13.5415,45600.0
2012-04-09 14:30:00,18.49,18.5,18.48,18.5,54200.0,13.5415,13.5488,13.5341,13.5488,54200.0
2012-04-09 14:40:00,18.5,18.5,18.49,18.5,28800.0,13.5488,13.5488,13.5415,13.5488,28800.0
2012-04-09 14:50:00,18.5,18.52,18.49,18.49,100200.0,13.5488,13.5634,13.5415,13.5415,100200.0
2012-04-09 15:00:00,18.5,18.5,18.49,18.5,50800.0,13.5488,13.5488,13.5415,13.5488,50800.0
2012-04-09 15:10:00,18.5,18.5,18.5,18.5,45800.0,13.5488,13.5488,13.5488,13.5488,45800.0
2012-04-09 15:20:00,18.5,18.5,18.48,18.5,90800.0,13.5488,13.5488,13.5341,13.5488,90800.0
2012-04-09 15:30:00,18.5,18.5,18.48,18.5,105800.0,13.5488,13.5488,13.5341,13.5488,105800.0
2012-04-09 15:40:00,18.5,18.51,18.49,18.49,127800.0,13.5488,13.5561,13.5415,13.5415,127800.0
2012-04-09 15:50:00,18.49,18.5,18.47,18.48,225800.0,13.5415,13.5488,13.5268,13.5341,225800.0
2012-04-10 09:30:00,18.48,18.48,18.29,18.3,152000.0,13.5341,13.5341,13.395,13.4023,152000.0
2012-04-10 09:40:00,18.32,18.34,18.23,18.23,522200.0,13.417,13.4316,13.351,13.351,522200.0
2012-04-10 09:50:00,18.23,18.33,18.15,18.32,285600.0,13.351,13.4243,13.2925,13.417,285600.0
2012-04-10 10:00:00,18.31,18.32,18.16,18.17,230600.0,13.4096,13.417,13.2998,13.3071,230600.0
2012-04-10 10:10:00,18.16,18.16,18.06,18.06,232200.0,13.2998,13.2998,13.2265,13.2265,232200.0
2012-04-10 10:20:00,18.06,18.17,18.03,18.16,204000.0,13.2265,13.3071,13.2046,13.2998,204000.0
2012-04-10 10:30:00,18.16,18.25,18.15,18.25,152000.0,13.2998,13.3657,13.2925,13.3657,152000.0
2012-04-10 10:40:00,18.25,18.28,18.19,18.19,52600.0,13.3657,13.3877,13.3217,13.3217,52600.0
2012-04-10 10:50:00,18.2,18.2,18.13,18.14,106400.0,13.3291,13.3291,13.2778,13.2851,106400.0
2012-04-10 11:00:00,18.14,18.17,18.11,18.12,112800.0,13.2851,13.3071,13.2632,13.2705,112800.0
2012-04-10 11:10:00,18.12,18.12,18.05,18.05,125400.0,13.2705,13.2705,13.2192,13.2192,125400.0
2012-04-10 11:20:00,18.05,18.11,18.04,18.1,153200.0,13.2192,13.2632,13.2119,13.2558,153200.0
2012-04-10 11:30:00,18.1,18.11,18.04,18.05,121000.0,13.2558,13.2632,13.2119,13.2192,121000.0
2012-04-10 11:40:00,18.05,18.06,17.96,17.96,147000.0,13.2192,13.2265,13.1533,13.1533,147000.0
2012-04-10 11:50:00,17.96,17.97,17.89,17.91,197600.0,13.1533,13.1606,13.102,13.1167,197600.0
2012-04-10 12:00:00,17.91,17.95,17.88,17.9,67200.0,13.1167,13.146,13.0947,13.1094,67200.0
2012-04-10 12:10:00,17.89,17.9,17.83,17.89,115000.0,13.102,13.1094,13.0581,13.102,115000.0
2012-04-10 12:20:00,17.89,17.91,17.86,17.89,149800.0,13.102,13.1167,13.0801,13.102,149800.0
2012-04-10 12:30:00,17.89,17.91,17.86,17.89,223200.0,13.102,13.1167,13.0801,13.102,223200.0
2012-04-10 12:40:00,17.89,17.97,17.88,17.96,107600.0,13.102,13.1606,13.0947,13.1533,107600.0
2012-04-10 12:50:00,17.96,18.0,17.91,18.0,104800.0,13.1533,13.1826,13.1167,13.1826,104800.0
2012-04-10 13:00:00,18.0,18.01,17.99,18.0,166200.0,13.1826,13.1899,13.1753,13.1826,166200.0
2012-04-10 13:10:00,18.0,18.01,17.98,17.99,256000.0,13.1826,13.1899,13.168,13.1753,256000.0
2012-04-10 13:20:00,17.99,18.0,17.98,17.99,121600.0,13.1753,13.1826,13.168,13.1753,121600.0
2012-04-10 13:30:00,17.99,17.99,17.96,17.97,127000.0,13.1753,13.1753,13.1533,13.1606,127000.0
2012-04-10 13:40:00,17.96,18.05,17.96,18.03,53600.0,13.1533,13.2192,13.1533,13.2046,53600.0
2012-04-10 13:50:00,18.03,18.06,18.03,18.06,675000.0,13.2046,13.2265,13.2046,13.2265,675000.0
2012-04-10 14:00:00,18.06,18.11,18.05,18.11,206600.0,13.2265,13.2632,13.2192,13.2632,206600.0
2012-04-10 14:10:00,18.1,18.11,18.04,18.04,110800.0,13.2558,13.2632,13.2119,13.2119,110800.0
2012-04-10 14:20:00,18.04,18.05,18.0,18.04,51400.0,13.2119,13.2192,13.1826,13.2119,51400.0
2012-04-10 14:30:00,18.04,18.04,17.94,17.94,103800.0,13.2119,13.2119,13.1387,13.1387,103800.0
2012-04-10 14:40:00,17.95,17.97,17.93,17.97,94000.0,13.146,13.1606,13.1313,13.1606,94000.0
2012-04-10 14:50:00,17.97,17.97,17.92,17.92,110400.0,13.1606,13.1606,13.124,13.124,110400.0
2012-04-10 15:00:00,17.92,17.92,17.87,17.9,145600.0,13.124,13.124,13.0874,13.1094,145600.0
2012-04-10 15:10:00,17.9,17.95,17.9,17.95,140000.0,13.1094,13.146,13.1094,13.146,140000.0
2012-04-10 15:20:00,17.95,17.99,17.93,17.96,174800.0,13.146,13.1753,13.1313,13.1533,174800.0
2012-04-10 15:30:00,17.96,17.97,17.95,17.97,231800.0,13.1533,13.1606,13.146,13.1606,231800.0
2012-04-10 15:40:00,17.96,18.02,17.96,18.02,363200.0,13.1533,13.1972,13.1533,13.1972,363200.0
2012-04-10 15:50:00,18.02,18.03,18.0,18.0,369600.0,13.1972,13.2046,13.1826,13.1826,369600.0
2012-04-11 09:30:00,18.17,18.43,18.14,18.43,433800.0,13.3071,13.4975,13.2851,13.4975,433800.0
2012-04-11 09:40:00,18.43,18.56,18.43,18.56,565200.0,13.4975,13.5927,13.4975,13.5927,565200.0
2012-04-11 09:50:00,18.56,18.57,18.49,18.56,285200.0,13.5927,13.6,13.5415,13.5927,285200.0
2012-04-11 10:00:00,18.55,18.59,18.52,18.56,286800.0,13.5854,13.6147,13.5634,13.5927,286800.0
2012-04-11 10:10:00,18.57,18.6,18.53,18.54,175200.0,13.6,13.622,13.5708,13.5781,175200.0
2012-04-11 10:20:00,18.54,18.56,18.45,18.46,177800.0,13.5781,13.5927,13.5122,13.5195,177800.0
2012-04-11 10:30:00,18.46,18.53,18.45,18.5,126800.0,13.5195,13.5708,13.5122,13.5488,126800.0
2012-04-11 10:40:00,18.5,18.51,18.43,18.43,97800.0,13.5488,13.5561,13.4975,13.4975,97800.0
2012-04-11 10:50:00,18.44,18.46,18.43,18.46,78800.0,13.5048,13.5195,13.4975,13.5195,78800.0
2012-04-11 11:00:00,18.46,18.46,18.44,18.46,53800.0,13.5195,13.5195,13.5048,13.5195,53800.0
2012-04-11 11:10:00,18.46,18.47,18.45,18.45,62800.0,13.5195,13.5268,13.5122,13.5122,62800.0
2012-04-11 11:20:00,18.45,18.47,18.43,18.46,94800.0,13.5122,13.5268,13.4975,13.5195,94800.0
2012-04-11 11:30:00,18.46,18.5,18.43,18.43,105600.0,13.5195,13.5488,13.4975,13.4975,105600.0
2012-04-11 11:40:00,18.43,18.46,18.42,18.43,53600.0,13.4975,13.5195,13.4902,13.4975,53600.0
2012-04-11 11:50:00,18.43,18.44,18.41,18.42,45600.0,13.4975,13.5048,13.4829,13.4902,45600.0
2012-04-11 12:00:00,18.42,18.43,18.4,18.41,37200.0,13.4902,13.4975,13.4755,13.4829,37200.0
2012-04-11 12:10:00,18.41,18.43,18.4,18.43,34000.0,13.4829,13.4975,13.4755,13.4975,34000.0
2012-04-11 12:20:00,18.43,18.47,18.43,18.46,37200.0,13.4975,13.5268,13.4975,13.5195,37200.0
2012-04-11 12:30:00,18.46,18.46,18.39,18.43,46400.0,13.5195,13.5195,13.4682,13.4975,46400.0
2012-04-11 12:40:00,18.42,18.47,18.42,18.46,73200.0,13.4902,13.5268,13.4902,13.5195,73200.0
2012-04-11 12:50:00,18.46,18.5,18.43,18.49,30200.0,13.5195,13.5488,13.4975,13.5415,30200.0
2012-04-11 13:00:00,18.49,18.5,18.47,18.49,59400.0,13.5415,13.5488,13.5268,13.5415,59400.0
2012-04-11 13:10:00,18.49,18.5,18.48,18.5,43800.0,13.5415,13.5488,13.5341,13.5488,43800.0
2012-04-11 13:20:00,18.49,18.5,18.48,18.5,41400.0,13.5415,13.5488,13.5341,13.5488,41400.0
2012-04-11 13:30:00,18.5,18.51,18.48,18.5,54200.0,13.5488,13.5561,13.5341,13.5488,54200.0
2012-04-11 13:40:00,18.5,18.54,18.5,18.54,54000.0,13.5488,13.5781,13.5488,13.5781,54000.0
2012-04-11 13:50:00,18.54,18.57,18.53,18.57,50200.0,13.5781,13.6,13.5708,13.6,50200.0
2012-04-11 14:00:00,18.57,18.57,18.52,18.55,94200.0,13.6,13.6,13.5634,13.5854,94200.0
2012-04-11 14:10:00,18.55,18.57,18.53,18.55,59400.0,13.5854,13.6,13.5708,13.5854,59400.0
2012-04-11 14:20:00,18.55,18.59,18.55,18.59,87600.0,13.5854,13.6147,13.5854,13.6147,87600.0
2012-04-11 14:30:00,18.59,18.59,18.5,18.55,111000.0,13.6147,13.6147,13.5488,13.5854,111000.0
2012-04-11 14:40:00,18.55,18.55,18.5,18.55,79200.0,13.5854,13.5854,13.5488,13.5854,79200.0
2012-04-11 14:50:00,18.55,18.58,18.53,18.54,70800.0,13.5854,13.6074,13.5708,13.5781,70800.0
2012-04-11 15:00:00,18.54,18.56,18.5,18.5,103800.0,13.5781,13.5927,13.5488,13.5488,103800.0
2012-04-11 15:10:00,18.5,18.5,18.45,18.48,102800.0,13.5488,13.5488,13.5122,13.5341,102800.0
2012-04-11 15:20:00,18.48,18.48,18.43,18.47,117400.0,13.5341,13.5341,13.4975,13.5268,117400.0
2012-04-11 15:30:00,18.47,18.5,18.47,18.49,107200.0,13.5268,13.5488,13.5268,13.5415,107200.0
2012-04-11 15:40:00,18.49,18.51,18.46,18.51,171600.0,13.5415,13.5561,13.5195,13.5561,171600.0
2012-04-11 15:50:00,18.51,18.54,18.5,18.53,271400.0,13.5561,13.5781,13.5488,13.5708,271400.0
2012-04-12 09:30:00,18.55,18.67,18.49,18.63,47800.0,13.5854,13.6733,13.5415,13.644,47800.0
2012-04-12 09:40:00,18.63,18.72,18.61,18.68,88200.0,13.644,13.7099,13.6293,13.6806,88200.0
2012-04-12 09:50:00,18.68,18.77,18.66,18.76,109800.0,13.6806,13.7465,13.666,13.7392,109800.0
2012-04-12 10:00:00,18.75,18.77,18.7,18.75,155600.0,13.7319,13.7465,13.6953,13.7319,155600.0
2012-04-12 10:10:00,18.75,18.78,18.73,18.74,168200.0,13.7319,13.7538,13.7172,13.7245,168200.0
2012-04-12 10:20:00,18.74,18.77,18.7,18.71,47600.0,13.7245,13.7465,13.6953,13.7026,47600.0
2012-04-12 10:30:00,18.7,18.86,18.7,18.85,84600.0,13.6953,13.8124,13.6953,13.8051,84600.0
2012-04-12 10:40:00,18.86,18.9,18.86,18.9,62000.0,13.8124,13.8417,13.8124,13.8417,62000.0
2012-04-12 10:50:00,18.9,18.92,18.89,18.9,52400.0,13.8417,13.8564,13.8344,13.8417,52400.0
2012-04-12 11:00:00,18.9,18.91,18.88,18.9,72200.0,13.8417,13.8491,13.8271,13.8417,72200.0
2012-04-12 11:10:00,18.9,18.95,18.89,18.94,87800.0,13.8417,13.8783,13.8344,13.871,87800.0
2012-04-12 11:20:00,18.95,18.96,18.93,18.93,49800.0,13.8783,13.8857,13.8637,13.8637,49800.0
2012-04-12 11:30:00,18.93,18.93,18.91,18.91,39800.0,13.8637,13.8637,13.8491,13.8491,39800.0
2012-04-12 11:40:00,18.91,18.94,18.9,18.94,43000.0,13.8491,13.871,13.8417,13.871,43000.0
2012-04-12 11:50:00,18.94,19.05,18.94,19.04,109800.0,13.871,13.9516,13.871,13.9443,109800.0
2012-04-12 12:00:00,19.04,19.07,19.0,19.0,130600.0,13.9443,13.9662,13.915,13.915,130600.0
2012-04-12 12:10:00,19.0,19.03,19.0,19.03,75800.0,13.915,13.9369,13.915,13.9369,75800.0
2012-04-12 12:20:00,19.03,19.06,19.03,19.05,118000.0,13.9369,13.9589,13.9369,13.9516,118000.0
2012-04-12 12:30:00,19.05,19.06,19.04,19.06,103600.0,13.9516,13.9589,13.9443,13.9589,103600.0
2012-04-12 12:40:00,19.05,19.1,19.05,19.07,39600.0,13.9516,13.9882,13.9516,13.9662,39600.0
2012-04-12 12:50:00,19.06,19.07,19.02,19.02,40000.0,13.9589,13.9662,13.9296,13.9296,40000.0
2012-04-12 13:00:00,19.02,19.05,19.01,19.05,51200.0,13.9296,13.9516,13.9223,13.9516,51200.0
2012-04-12 13:10:00,19.05,19.07,19.04,19.05,111400.0,13.9516,13.9662,13.9443,13.9516,111400.0
2012-04-12 13:20:00,19.05,19.06,19.05,19.06,38600.0,13.9516,13.9589,13.9516,13.9589,38600.0
2012-04-12 13:30:00,19.06,19.06,19.02,19.02,62200.0,13.9589,13.9589,13.9296,13.9296,62200.0
2012-04-12 13:40:00,19.02,19.02,18.98,18.98,49200.0,13.9296,13.9296,13.9003,13.9003,49200.0
2012-04-12 13:50:00,18.98,19.0,18.96,18.98,58800.0,13.9003,13.915,13.8857,13.9003,58800.0
2012-04-12 14:00:00,18.98,18.98,18.93,18.97,46400.0,13.9003,13.9003,13.8637,13.893,46400.0
2012-04-12 14:10:00,18.97,18.99,18.97,18.98,39800.0,13.893,13.9076,13.893,13.9003,39800.0
2012-04-12 14:20:00,18.98,18.99,18.97,18.99,39600.0,13.9003,13.9076,13.893,13.9076,39600.0
2012-04-12 14:30:00,18.99,19.0,18.95,18.96,45200.0,13.9076,13.915,13.8783,13.8857,45200.0
2012-04-12 14:40:00,18.96,19.0,18.96,19.0,42000.0,13.8857,13.915,13.8857,13.915,42000.0
2012-04-12 14:50:00,19.0,19.02,18.98,18.98,74400.0,13.915,13.9296,13.9003,13.9003,74400.0
2012-04-12 15:00:00,18.98,19.0,18.97,18.98,51400.0,13.9003,13.915,13.893,13.9003,51400.0
2012-04-12 15:10:00,18.98,18.99,18.96,18.98,45600.0,13.9003,13.9076,13.8857,13.9003,45600.0
2012-04-12 15:20:00,18.99,18.99,18.95,18.96,58200.0,13.9076,13.9076,13.8783,13.8857,58200.0
2012-04-12 15:30:00,18.96,18.98,18.95,18.97,78600.0,13.8857,13.9003,13.8783,13.893,78600.0
2012-04-12 15:40:00,18.97,19.01,18.97,19.0,151000.0,13.893,13.9223,13.893,13.915,151000.0
2012-04-12 15:50:00,19.01,19.02,18.98,18.98,389800.0,13.9223,13.9296,13.9003,13.9003,389800.0
2012-04-13 09:30:00,18.94,18.96,18.89,18.9,32600.0,13.871,13.8857,13.8344,13.8417,32600.0
2012-04-13 09:40:00,18.89,19.0,18.89,18.97,35600.0,13.8344,13.915,13.8344,13.893,35600.0
2012-04-13 09:50:00,18.96,19.0,18.95,18.97,32200.0,13.8857,13.915,13.8783,13.893,32200.0
2012-04-13 10:00:00,18.96,18.97,18.9,18.91,29200.0,13.8857,13.893,13.8417,13.8491,29200.0
2012-04-13 10:10:00,18.91,18.93,18.87,18.87,19800.0,13.8491,13.8637,13.8198,13.8198,19800.0
2012-04-13 10:20:00,18.86,18.86,18.75,18.79,29800.0,13.8124,13.8124,13.7319,13.7612,29800.0
2012-04-13 10:30:00,18.79,18.79,18.73,18.75,332800.0,13.7612,13.7612,13.7172,13.7319,332800.0
2012-04-13 10:40:00,18.75,18.75,18.63,18.65,98600.0,13.7319,13.7319,13.644,13.6586,98600.0
2012-04-13 10:50:00,18.65,18.66,18.61,18.65,56800.0,13.6586,13.666,13.6293,13.6586,56800.0
2012-04-13 11:00:00,18.64,18.69,18.64,18.68,234400.0,13.6513,13.6879,13.6513,13.6806,234400.0
2012-04-13 11:10:00,18.68,18.68,18.64,18.64,39200.0,13.6806,13.6806,13.6513,13.6513,39200.0
2012-04-13 11:20:00,18.64,18.66,18.62,18.65,92800.0,13.6513,13.666,13.6367,13.6586,92800.0
2012-04-13 11:30:00,18.65,18.7,18.63,18.7,55600.0,13.6586,13.6953,13.644,13.6953,55600.0
2012-04-13 11:40:00,18.71,18.74,18.71,18.73,27000.0,13.7026,13.7245,13.7026,13.7172,27000.0
2012-04-13 11:50:00,18.74,18.74,18.69,18.7,52000.0,13.7245,13.7245,13.6879,13.6953,52000.0
2012-04-13 12:00:00,18.7,18.7,18.68,18.68,16000.0,13.6953,13.6953,13.6806,13.6806,16000.0
2012-04-13 12:10:00,18.7,18.7,18.68,18.69,12400.0,13.6953,13.6953,13.6806,13.6879,12400.0
2012-04-13 12:20:00,18.68,18.7,18.67,18.68,14400.0,13.6806,13.6953,13.6733,13.6806,14400.0
2012-04-13 12:30:00,18.68,18.7,18.68,18.68,71600.0,13.6806,13.6953,13.6806,13.6806,71600.0
2012-04-13 12:40:00,18.68,18.7,18.68,18.7,12000.0,13.6806,13.6953,13.6806,13.6953,12000.0
2012-04-13 12:50:00,18.7,18.72,18.7,18.72,13200.0,13.6953,13.7099,13.6953,13.7099,13200.0
2012-04-13 13:00:00,18.72,18.73,18.71,18.72,13000.0,13.7099,13.7172,13.7026,13.7099,13000.0
2012-04-13 13:10:00,18.72,18.75,18.72,18.73,30400.0,13.7099,13.7319,13.7099,13.7172,30400.0
2012-04-13 13:20:00,18.72,18.74,18.71,18.73,22200.0,13.7099,13.7245,13.7026,13.7172,22200.0
2012-04-13 13:30:00,18.73,18.75,18.72,18.75,43000.0,13.7172,13.7319,13.7099,13.7319,43000.0
2012-04-13 13:40:00,18.75,18.75,18.74,18.75,31600.0,13.7319,13.7319,13.7245,13.7319,31600.0
2012-04-13 13:50:00,18.75,18.75,18.71,18.73,41000.0,13.7319,13.7319,13.7026,13.7172,41000.0
2012-04-13 14:00:00,18.72,18.72,18.67,18.68,28200.0,13.7099,13.7099,13.6733,13.6806,28200.0
2012-04-13 14:10:00,18.68,18.72,18.68,18.71,16800.0,13.6806,13.7099,13.6806,13.7026,16800.0
2012-04-13 14:20:00,18.71,18.74,18.68,18.68,27200.0,13.7026,13.7245,13.6806,13.6806,27200.0
2012-04-13 14:30:00,18.69,18.71,18.67,18.67,21400.0,13.6879,13.7026,13.6733,13.6733,21400.0
2012-04-13 14:40:00,18.67,18.68,18.66,18.67,44400.0,13.6733,13.6806,13.666,13.6733,44400.0
2012-04-13 14:50:00,18.67,18.67,18.64,18.66,38400.0,13.6733,13.6733,13.6513,13.666,38400.0
2012-04-13 15:00:00,18.65,18.68,18.64,18.68,41400.0,13.6586,13.6806,13.6513,13.6806,41400.0
2012-04-13 15:10:00,18.68,18.69,18.66,18.67,47600.0,13.6806,13.6879,13.666,13.6733,47600.0
2012-04-13 15:20:00,18.68,18.68,18.65,18.65,28000.0,13.6806,13.6806,13.6586,13.6586,28000.0
2012-04-13 15:30:00,18.65,18.67,18.59,18.6,70800.0,13.6586,13.6733,13.6147,13.622,70800.0
2012-04-13 15:40:00,18.6,18.65,18.6,18.6,119000.0,13.622,13.6586,13.622,13.622,119000.0
2012-04-13 15:50:00,18.6,18.63,18.55,18.6,388800.0,13.622,13.644,13.5854,13.622,388800.0
2012-04-16 09:30:00,18.76,18.76,18.59,18.67,86800.0,13.7392,13.7392,13.6147,13.6733,86800.0
2012-04-16 09:40:00,18.68,18.68,18.59,18.6,149400.0,13.6806,13.6806,13.6147,13.622,149400.0
2012-04-16 09:50:00,18.6,18.6,18.43,18.43,51200.0,13.622,13.622,13.4975,13.4975,51200.0
2012-04-16 10:00:00,18.43,18.47,18.34,18.47,103400.0,13.4975,13.5268,13.4316,13.5268,103400.0
2012-04-16 10:10:00,18.47,18.47,18.39,18.42,42800.0,13.5268,13.5268,13.4682,13.4902,42800.0
2012-04-16 10:20:00,18.41,18.43,18.35,18.42,50400.0,13.4829,13.4975,13.4389,13.4902,50400.0
2012-04-16 10:30:00,18.43,18.49,18.42,18.42,95800.0,13.4975,13.5415,13.4902,13.4902,95800.0
2012-04-16 10:40:00,18.43,18.52,18.43,18.52,62400.0,13.4975,13.5634,13.4975,13.5634,62400.0
2012-04-16 10:50:00,18.52,18.58,18.51,18.55,51800.0,13.5634,13.6074,13.5561,13.5854,51800.0
2012-04-16 11:00:00,18.55,18.57,18.5,18.52,47400.0,13.5854,13.6,13.5488,13.5634,47400.0
2012-04-16 11:10:00,18.52,18.58,18.52,18.56,20600.0,13.5634,13.6074,13.5634,13.5927,20600.0
2012-04-16 11:20:00,18.56,18.56,18.44,18.44,60200.0,13.5927,13.5927,13.5048,13.5048,60200.0
2012-04-16 11:30:00,18.45,18.45,18.4,18.41,59400.0,13.5122,13.5122,13.4755,13.4829,59400.0
2012-04-16 11:40:00,18.41,18.43,18.39,18.41,22000.0,13.4829,13.4975,13.4682,13.4829,22000.0
2012-04-16 11:50:00,18.41,18.43,18.36,18.36,40800.0,13.4829,13.4975,13.4462,13.4462,40800.0
2012-04-16 12:00:00,18.36,18.43,18.36,18.42,32400.0,13.4462,13.4975,13.4462,13.4902,32400.0
2012-04-16 12:10:00,18.42,18.45,18.42,18.43,60200.0,13.4902,13.5122,13.4902,13.4975,60200.0
2012-04-16 12:20:00,18.43,18.46,18.41,18.45,32400.0,13.4975,13.5195,13.4829,13.5122,32400.0
2012-04-16 12:30:00,18.45,18.46,18.43,18.45,28200.0,13.5122,13.5195,13.4975,13.5122,28200.0
2012-04-16 12:40:00,18.46,18.49,18.46,18.47,20000.0,13.5195,13.5415,13.5195,13.5268,20000.0
2012-04-16 12:50:00,18.47,18.5,18.47,18.5,26600.0,13.5268,13.5488,13.5268,13.5488,26600.0
2012-04-16 13:00:00,18.5,18.53,18.5,18.52,17000.0,13.5488,13.5708,13.5488,13.5634,17000.0
2012-04-16 13:10:00,18.52,18.55,18.51,18.53,22400.0,13.5634,13.5854,13.5561,13.5708,22400.0
2012-04-16 13:20:00,18.52,18.54,18.51,18.54,29600.0,13.5634,13.5781,13.5561,13.5781,29600.0
2012-04-16 13:30:00,18.53,18.61,18.53,18.59,36800.0,13.5708,13.6293,13.5708,13.6147,36800.0
2012-04-16 13:40:00,18.59,18.64,18.58,18.63,25400.0,13.6147,13.6513,13.6074,13.644,25400.0
2012-04-16 13:50:00,18.63,18.67,18.61,18.65,43600.0,13.644,13.6733,13.6293,13.6586,43600.0
2012-04-16 14:00:00,18.66,18.68,18.63,18.63,72200.0,13.666,13.6806,13.644,13.644,72200.0
2012-04-16 14:10:00,18.63,18.71,18.63,18.71,58400.0,13.644,13.7026,13.644,13.7026,58400.0
2012-04-16 14:20:00,18.71,18.71,18.66,18.67,30200.0,13.7026,13.7026,13.666,13.6733,30200.0
2012-04-16 14:30:00,18.67,18.73,18.67,18.72,74400.0,13.6733,13.7172,13.6733,13.7099,74400.0
2012-04-16 14:40:00,18.72,18.74,18.71,18.73,47000.0,13.7099,13.7245,13.7026,13.7172,47000.0
2012-04-16 14:50:00,18.73,18.74,18.67,18.67,114600.0,13.7172,13.7245,13.6733,13.6733,114600.0
2012-04-16 15:00:00,18.67,18.67,18.6,18.63,92800.0,13.6733,13.6733,13.622,13.644,92800.0
2012-04-16 15:10:00,18.63,18.71,18.63,18.7,143800.0,13.644,13.7026,13.644,13.6953,143800.0
2012-04-16 15:20:00,18.71,18.71,18.64,18.64,55000.0,13.7026,13.7026,13.6513,13.6513,55000.0
2012-04-16 15:30:00,18.64,18.64,18.61,18.61,102200.0,13.6513,13.6513,13.6293,13.6293,102200.0
2012-04-16 15:40:00,18.61,18.61,18.58,18.58,78600.0,13.6293,13.6293,13.6074,13.6074,78600.0
2012-04-16 15:50:00,18.58,18.6,18.56,18.6,104800.0,13.6074,13.622,13.5927,13.622,104800.0
2012-04-17 09:30:00,18.72,18.85,18.5,18.79,89400.0,13.7099,13.8051,13.5488,13.7612,89400.0
2012-04-17 09:40:00,18.79,18.82,18.75,18.77,35400.0,13.7612,13.7831,13.7319,13.7465,35400.0
2012-04-17 09:50:00,18.77,18.81,18.75,18.78,58400.0,13.7465,13.7758,13.7319,13.7538,58400.0
2012-04-17 10:00:00,18.78,18.82,18.73,18.77,85600.0,13.7538,13.7831,13.7172,13.7465,85600.0
2012-04-17 10:10:00,18.75,18.8,18.75,18.78,104400.0,13.7319,13.7685,13.7319,13.7538,104400.0
2012-04-17 10:20:00,18.79,18.79,18.73,18.73,29000.0,13.7612,13.7612,13.7172,13.7172,29000.0
2012-04-17 10:30:00,18.73,18.75,18.68,18.68,51400.0,13.7172,13.7319,13.6806,13.6806,51400.0
2012-04-17 10:40:00,18.68,18.73,18.67,18.68,47600.0,13.6806,13.7172,13.6733,13.6806,47600.0
2012-04-17 10:50:00,18.69,18.73,18.66,18.66,79000.0,13.6879,13.7172,13.666,13.666,79000.0
2012-04-17 11:00:00,18.67,18.74,18.67,18.72,71000.0,13.6733,13.7245,13.6733,13.7099,71000.0
2012-04-17 11:10:00,18.72,18.76,18.7,18.73,84000.0,13.7099,13.7392,13.6953,13.7172,84000.0
2012-04-17 11:20:00,18.73,18.74,18.67,18.67,57800.0,13.7172,13.7245,13.6733,13.6733,57800.0
2012-04-17 11:30:00,18.67,18.68,18.64,18.65,42000.0,13.6733,13.6806,13.6513,13.6586,42000.0
2012-04-17 11:40:00,18.65,18.67,18.62,18.64,68600.0,13.6586,13.6733,13.6367,13.6513,68600.0
2012-04-17 11:50:00,18.64,18.64,18.6,18.6,36600.0,13.6513,13.6513,13.622,13.622,36600.0
2012-04-17 12:00:00,18.61,18.66,18.61,18.66,40000.0,13.6293,13.666,13.6293,13.666,40000.0
2012-04-17 12:10:00,18.66,18.69,18.64,18.68,96000.0,13.666,13.6879,13.6513,13.6806,96000.0
2012-04-17 12:20:00,18.68,18.68,18.64,18.65,30600.0,13.6806,13.6806,13.6513,13.6586,30600.0
2012-04-17 12:30:00,18.65,18.71,18.65,18.68,35800.0,13.6586,13.7026,13.6586,13.6806,35800.0
2012-04-17 12:40:00,18.68,18.68,18.67,18.67,19600.0,13.6806,13.6806,13.6733,13.6733,19600.0
2012-04-17 12:50:00,18.67,18.67,18.63,18.63,51400.0,13.6733,13.6733,13.644,13.644,51400.0
2012-04-17 13:00:00,18.63,18.66,18.63,18.64,33400.0,13.644,13.666,13.644,13.6513,33400.0
2012-04-17 13:10:00,18.64,18.67,18.62,18.63,43000.0,13.6513,13.6733,13.6367,13.644,43000.0
2012-04-17 13:20:00,18.64,18.65,18.63,18.63,20000.0,13.6513,13.6586,13.644,13.644,20000.0
2012-04-17 13:30:00,18.64,18.65,18.63,18.63,58400.0,13.6513,13.6586,13.644,13.644,58400.0
2012-04-17 13:40:00,18.64,18.65,18.61,18.61,39600.0,13.6513,13.6586,13.6293,13.6293,39600.0
2012-04-17 13:50:00,18.61,18.69,18.6,18.68,117800.0,13.6293,13.6879,13.622,13.6806,117800.0
2012-04-17 14:00:00,18.68,18.72,18.67,18.7,56200.0,13.6806,13.7099,13.6733,13.6953,56200.0
2012-04-17 14:10:00,18.7,18.72,18.68,18.7,95600.0,13.6953,13.7099,13.6806,13.6953,95600.0
2012-04-17 14:20:00,18.7,18.73,18.68,18.7,115800.0,13.6953,13.7172,13.6806,13.6953,115800.0
2012-04-17 14:30:00,18.71,18.73,18.69,18.71,133400.0,13.7026,13.7172,13.6879,13.7026,133400.0
2012-04-17 14:40:00,18.72,18.73,18.68,18.69,70600.0,13.7099,13.7172,13.6806,13.6879,70600.0
2012-04-17 14:50:00,18.7,18.7,18.65,18.67,81400.0,13.6953,13.6953,13.6586,13.6733,81400.0
2012-04-17 15:00:00,18.67,18.7,18.66,18.68,99400.0,13.6733,13.6953,13.666,13.6806,99400.0
2012-04-17 15:10:00,18.69,18.69,18.64,18.64,47600.0,13.6879,13.6879,13.6513,13.6513,47600.0
2012-04-17 15:20:00,18.64,18.7,18.64,18.69,71800.0,13.6513,13.6953,13.6513,13.6879,71800.0
2012-04-17 15:30:00,18.7,18.7,18.64,18.66,99800.0,13.6953,13.6953,13.6513,13.666,99800.0
2012-04-17 15:40:00,18.65,18.66,18.61,18.62,163800.0,13.6586,13.666,13.6293,13.6367,163800.0
2012-04-17 15:50:00,18.63,18.64,18.61,18.61,242000.0,13.644,13.6513,13.6293,13.6293,242000.0
2012-04-18 09:30:00,18.57,18.57,18.37,18.54,47200.0,13.6,13.6,13.4536,13.5781,47200.0
2012-04-18 09:40:00,18.55,18.58,18.54,18.57,44800.0,13.5854,13.6074,13.5781,13.6,44800.0
2012-04-18 09:50:00,18.57,18.64,18.55,18.64,22600.0,13.6,13.6513,13.5854,13.6513,22600.0
2012-04-18 10:00:00,18.64,18.65,18.6,18.61,29800.0,13.6513,13.6586,13.622,13.6293,29800.0
2012-04-18 10:10:00,18.61,18.61,18.56,18.56,34200.0,13.6293,13.6293,13.5927,13.5927,34200.0
2012-04-18 10:20:00,18.57,18.58,18.55,18.58,32000.0,13.6,13.6074,13.5854,13.6074,32000.0
2012-04-18 10:30:00,18.57,18.64,18.56,18.63,22800.0,13.6,13.6513,13.5927,13.644,22800.0
2012-04-18 10:40:00,18.63,18.68,18.63,18.67,25600.0,13.644,13.6806,13.644,13.6733,25600.0
2012-04-18 10:50:00,18.67,18.67,18.65,18.66,11800.0,13.6733,13.6733,13.6586,13.666,11800.0
2012-04-18 11:00:00,18.66,18.66,18.57,18.57,32400.0,13.666,13.666,13.6,13.6,32400.0
2012-04-18 11:10:00,18.57,18.57,18.54,18.56,46200.0,13.6,13.6,13.5781,13.5927,46200.0
2012-04-18 11:20:00,18.56,18.58,18.55,18.57,24200.0,13.5927,13.6074,13.5854,13.6,24200.0
2012-04-18 11:30:00,18.58,18.58,18.57,18.58,17000.0,13.6074,13.6074,13.6,13.6074,17000.0
2012-04-18 11:40:00,18.57,18.59,18.54,18.58,85800.0,13.6,13.6147,13.5781,13.6074,85800.0
2012-04-18 11:50:00,18.58,18.62,18.58,18.62,22200.0,13.6074,13.6367,13.6074,13.6367,22200.0
2012-04-18 12:00:00,18.63,18.65,18.61,18.65,31000.0,13.644,13.6586,13.6293,13.6586,31000.0
2012-04-18 12:10:00,18.65,18.66,18.64,18.65,34400.0,13.6586,13.666,13.6513,13.6586,34400.0
2012-04-18 12:20:00,18.65,18.65,18.61,18.63,47200.0,13.6586,13.6586,13.6293,13.644,47200.0
2012-04-18 12:30:00,18.63,18.64,18.62,18.63,25600.0,13.644,13.6513,13.6367,13.644,25600.0
2012-04-18 12:40:00,18.63,18.64,18.63,18.63,16200.0,13.644,13.6513,13.644,13.644,16200.0
2012-04-18 12:50:00,18.63,18.63,18.61,18.62,35000.0,13.644,13.644,13.6293,13.6367,35000.0
2012-04-18 13:00:00,18.62,18.66,18.61,18.65,21600.0,13.6367,13.666,13.6293,13.6586,21600.0
2012-04-18 13:10:00,18.65,18.65,18.61,18.63,18200.0,13.6586,13.6586,13.6293,13.644,18200.0
2012-04-18 13:20:00,18.63,18.64,18.61,18.62,36000.0,13.644,13.6513,13.6293,13.6367,36000.0
2012-04-18 13:30:00,18.62,18.64,18.6,18.6,40000.0,13.6367,13.6513,13.622,13.622,40000.0
2012-04-18 13:40:00,18.59,18.63,18.59,18.63,84000.0,13.6147,13.644,13.6147,13.644,84000.0
2012-04-18 13:50:00,18.63,18.66,18.63,18.63,32600.0,13.644,13.666,13.644,13.644,32600.0
2012-04-18 14:00:00,18.63,18.68,18.63,18.67,195400.0,13.644,13.6806,13.644,13.6733,195400.0
2012-04-18 14:10:00,18.67,18.73,18.67,18.73,39800.0,13.6733,13.7172,13.6733,13.7172,39800.0
2012-04-18 14:20:00,18.73,18.82,18.73,18.78,184200.0,13.7172,13.7831,13.7172,13.7538,184200.0
2012-04-18 14:30:00,18.78,18.86,18.78,18.84,134400.0,13.7538,13.8124,13.7538,13.7978,134400.0
2012-04-18 14:40:00,18.83,18.9,18.83,18.89,134800.0,13.7905,13.8417,13.7905,13.8344,134800.0
2012-04-18 14:50:00,18.88,18.94,18.88,18.88,121800.0,13.8271,13.871,13.8271,13.8271,121800.0
2012-04-18 15:00:00,18.88,18.97,18.88,18.95,179200.0,13.8271,13.893,13.8271,13.8783,179200.0
2012-04-18 15:10:00,18.95,19.0,18.95,18.97,196600.0,13.8783,13.915,13.8783,13.893,196600.0
2012-04-18 15:20:00,18.97,19.0,18.93,18.94,150000.0,13.893,13.915,13.8637,13.871,150000.0
2012-04-18 15:30:00,18.94,18.97,18.93,18.95,104200.0,13.871,13.893,13.8637,13.8783,104200.0
2012-04-18 15:40:00,18.95,19.05,18.93,19.01,328400.0,13.8783,13.9516,13.8637,13.9223,328400.0
2012-04-18 15:50:00,19.01,19.05,18.96,18.96,423800.0,13.9223,13.9516,13.8857,13.8857,423800.0
2012-04-19 09:30:00,18.93,18.93,18.82,18.84,45800.0,13.8637,13.8637,13.7831,13.7978,45800.0
2012-04-19 09:40:00,18.85,19.01,18.83,19.0,32800.0,13.8051,13.9223,13.7905,13.915,32800.0
2012-04-19 09:50:00,19.0,19.09,18.94,19.08,36600.0,13.915,13.9809,13.871,13.9736,36600.0
2012-04-19 10:00:00,19.07,19.07,18.86,18.86,126400.0,13.9662,13.9662,13.8124,13.8124,126400.0
2012-04-19 10:10:00,18.86,18.97,18.85,18.97,93400.0,13.8124,13.893,13.8051,13.893,93400.0
2012-04-19 10:20:00,18.97,19.09,18.97,19.05,75000.0,13.893,13.9809,13.893,13.9516,75000.0
2012-04-19 10:30:00,19.06,19.2,19.06,19.18,55400.0,13.9589,14.0614,13.9589,14.0468,55400.0
2012-04-19 10:40:00,19.18,19.24,19.16,19.18,64200.0,14.0468,14.0907,14.0321,14.0468,64200.0
2012-04-19 10:50:00,19.18,19.19,19.09,19.13,46400.0,14.0468,14.0541,13.9809,14.0102,46400.0
2012-04-19 11:00:00,19.12,19.16,19.11,19.12,17400.0,14.0028,14.0321,13.9955,14.0028,17400.0
2012-04-19 11:10:00,19.11,19.13,19.06,19.09,27600.0,13.9955,14.0102,13.9589,13.9809,27600.0
2012-04-19 11:20:00,19.08,19.1,19.0,19.03,77800.0,13.9736,13.9882,13.915,13.9369,77800.0
2012-04-19 11:30:00,19.03,19.04,19.0,19.03,52600.0,13.9369,13.9443,13.915,13.9369,52600.0
2012-04-19 11:40:00,19.04,19.06,19.0,19.06,34800.0,13.9443,13.9589,13.915,13.9589,34800.0
2012-04-19 11:50:00,19.07,19.13,19.05,19.1,48200.0,13.9662,14.0102,13.9516,13.9882,48200.0
2012-04-19 12:00:00,19.1,19.1,19.0,19.01,51600.0,13.9882,13.9882,13.915,13.9223,51600.0
2012-04-19 12:10:00,19.0,19.05,19.0,19.02,28200.0,13.915,13.9516,13.915,13.9296,28200.0
2012-04-19 12:20:00,19.02,19.02,18.99,19.0,31400.0,13.9296,13.9296,13.9076,13.915,31400.0
2012-04-19 12:30:00,18.99,19.03,18.98,19.02,26400.0,13.9076,13.9369,13.9003,13.9296,26400.0
2012-04-19 12:40:00,19.01,19.02,19.0,19.0,19600.0,13.9223,13.9296,13.915,13.915,19600.0
2012-04-19 12:50:00,19.0,19.03,19.0,19.0,35800.0,13.915,13.9369,13.915,13.915,35800.0
2012-04-19 13:00:00,19.0,19.03,19.0,19.03,29200.0,13.915,13.9369,13.915,13.9369,29200.0
2012-04-19 13:10:00,19.02,19.02,18.99,19.0,217200.0,13.9296,13.9296,13.9076,13.915,217200.0
2012-04-19 13:20:00,19.0,19.0,18.96,18.98,41200.0,13.915,13.915,13.8857,13.9003,41200.0
2012-04-19 13:30:00,18.98,19.03,18.96,19.03,41400.0,13.9003,13.9369,13.8857,13.9369,41400.0
2012-04-19 13:40:00,19.03,19.03,18.99,19.0,27800.0,13.9369,13.9369,13.9076,13.915,27800.0
2012-04-19 13:50:00,19.0,19.04,19.0,19.02,85400.0,13.915,13.9443,13.915,13.9296,85400.0
2012-04-19 14:00:00,19.01,19.05,19.01,19.02,93000.0,13.9223,13.9516,13.9223,13.9296,93000.0
2012-04-19 14:10:00,19.02,19.04,18.99,19.03,96800.0,13.9296,13.9443,13.9076,13.9369,96800.0
2012-04-19 14:20:00,19.03,19.05,19.0,19.0,106200.0,13.9369,13.9516,13.915,13.915,106200.0
2012-04-19 14:30:00,19.0,19.01,18.94,18.95,180200.0,13.915,13.9223,13.871,13.8783,180200.0
2012-04-19 14:40:00,18.96,18.96,18.86,18.93,229000.0,13.8857,13.8857,13.8124,13.8637,229000.0
2012-04-19 14:50:00,18.93,18.97,18.93,18.95,76600.0,13.8637,13.893,13.8637,13.8783,76600.0
2012-04-19 15:00:00,18.95,19.0,18.95,18.98,96600.0,13.8783,13.915,13.8783,13.9003,96600.0
2012-04-19 15:10:00,18.98,19.0,18.97,19.0,123600.0,13.9003,13.915,13.893,13.915,123600.0
2012-04-19 15:20:00,19.0,19.06,18.99,19.05,133000.0,13.915,13.9589,13.9076,13.9516,133000.0
2012-04-19 15:30:00,19.05,19.1,19.03,19.1,132400.0,13.9516,13.9882,13.9369,13.9882,132400.0
2012-04-19 15:40:00,19.1,19.14,19.08,19.11,221400.0,13.9882,14.0175,13.9736,13.9955,221400.0
2012-04-19 15:50:00,19.11,19.12,19.04,19.04,393400.0,13.9955,14.0028,13.9443,13.9443,393400.0
2012-04-20 09:30:00,19.06,19.19,19.01,19.18,136000.0,13.9589,14.0541,13.9223,14.0468,136000.0
2012-04-20 09:40:00,19.18,19.31,19.13,19.13,256400.0,14.0468,14.142,14.0102,14.0102,256400.0
2012-04-20 09:50:00,19.11,19.2,19.1,19.18,187400.0,13.9955,14.0614,13.9882,14.0468,187400.0
2012-04-20 10:00:00,19.18,19.2,19.13,19.17,220400.0,14.0468,14.0614,14.0102,14.0395,220400.0
2012-04-20 10:10:00,19.18,19.2,19.15,19.19,79800.0,14.0468,14.0614,14.0248,14.0541,79800.0
2012-04-20 10:20:00,19.19,19.26,19.18,19.23,119000.0,14.0541,14.1054,14.0468,14.0834,119000.0
2012-04-20 10:30:00,19.23,19.25,19.21,19.24,138600.0,14.0834,14.0981,14.0688,14.0907,138600.0
2012-04-20 10:40:00,19.24,19.25,19.2,19.2,68600.0,14.0907,14.0981,14.0614,14.0614,68600.0
2012-04-20 10:50:00,19.2,19.21,19.14,19.18,48200.0,14.0614,14.0688,14.0175,14.0468,48200.0
2012-04-20 11:00:00,19.17,19.2,19.15,19.17,58400.0,14.0395,14.0614,14.0248,14.0395,58400.0
2012-04-20 11:10:00,19.16,19.21,19.14,19.21,91600.0,14.0321,14.0688,14.0175,14.0688,91600.0
2012-04-20 11:20:00,19.21,19.22,19.18,19.18,40600.0,14.0688,14.0761,14.0468,14.0468,40600.0
2012-04-20 11:30:00,19.18,19.21,19.17,19.18,79200.0,14.0468,14.0688,14.0395,14.0468,79200.0
2012-04-20 11:40:00,19.18,19.21,19.17,19.21,46800.0,14.0468,14.0688,14.0395,14.0688,46800.0
2012-04-20 11:50:00,19.21,19.21,19.17,19.21,99400.0,14.0688,14.0688,14.0395,14.0688,99400.0
2012-04-20 12:00:00,19.2,19.25,19.19,19.19,32600.0,14.0614,14.0981,14.0541,14.0541,32600.0
2012-04-20 12:10:00,19.19,19.22,19.19,19.22,18200.0,14.0541,14.0761,14.0541,14.0761,18200.0
2012-04-20 12:20:00,19.21,19.24,19.2,19.23,95000.0,14.0688,14.0907,14.0614,14.0834,95000.0
2012-04-20 12:30:00,19.24,19.25,19.24,19.25,42400.0,14.0907,14.0981,14.0907,14.0981,42400.0
2012-04-20 12:40:00,19.25,19.25,19.23,19.25,75600.0,14.0981,14.0981,14.0834,14.0981,75600.0
2012-04-20 12:50:00,19.25,19.26,19.24,19.25,40200.0,14.0981,14.1054,14.0907,14.0981,40200.0
2012-04-20 13:00:00,19.25,19.26,19.24,19.25,54200.0,14.0981,14.1054,14.0907,14.0981,54200.0
2012-04-20 13:10:00,19.25,19.27,19.21,19.23,54600.0,14.0981,14.1127,14.0688,14.0834,54600.0
2012-04-20 13:20:00,19.23,19.24,19.16,19.16,120800.0,14.0834,14.0907,14.0321,14.0321,120800.0
2012-04-20 13:30:00,19.16,19.16,19.09,19.1,63000.0,14.0321,14.0321,13.9809,13.9882,63000.0
2012-04-20 13:40:00,19.1,19.1,19.08,19.09,48200.0,13.9882,13.9882,13.9736,13.9809,48200.0
2012-04-20 13:50:00,19.09,19.11,19.07,19.1,94600.0,13.9809,13.9955,13.9662,13.9882,94600.0
2012-04-20 14:00:00,19.1,19.1,19.07,19.07,76000.0,13.9882,13.9882,13.9662,13.9662,76000.0
2012-04-20 14:10:00,19.07,19.11,19.07,19.1,71800.0,13.9662,13.9955,13.9662,13.9882,71800.0
2012-04-20 14:20:00,19.1,19.17,19.09,19.17,64800.0,13.9882,14.0395,13.9809,14.0395,64800.0
2012-04-20 14:30:00,19.17,19.17,19.14,19.17,50400.0,14.0395,14.0395,14.0175,14.0395,50400.0
2012-04-20 14:40:00,19.18,19.2,19.17,19.19,52800.0,14.0468,14.0614,14.0395,14.0541,52800.0
2012-04-20 14:50:00,19.18,19.22,19.18,19.22,85600.0,14.0468,14.0761,14.0468,14.0761,85600.0
2012-04-20 15:00:00,19.22,19.28,19.22,19.25,192600.0,14.0761,14.12,14.0761,14.0981,192600.0
2012-04-20 15:10:00,19.25,19.29,19.24,19.25,150800.0,14.0981,14.1274,14.0907,14.0981,150800.0
2012-04-20 15:20:00,19.26,19.27,19.19,19.2,91800.0,14.1054,14.1127,14.0541,14.0614,91800.0
2012-04-20 15:30:00,19.2,19.25,19.18,19.24,97600.0,14.0614,14.0981,14.0468,14.0907,97600.0
2012-04-20 15:40:00,19.24,19.25,19.22,19.23,159200.0,14.0907,14.0981,14.0761,14.0834,159200.0
2012-04-20 15:50:00,19.23,19.23,19.18,19.21,310200.0,14.0834,14.0834,14.0468,14.0688,310200.0
2012-04-23 09:30:00,19.01,19.05,18.9,18.9,38600.0,13.9223,13.9516,13.8417,13.8417,38600.0
2012-04-23 09:40:00,18.92,19.0,18.91,18.98,56800.0,13.8564,13.915,13.8491,13.9003,56800.0
2012-04-23 09:50:00,18.98,18.99,18.91,18.91,91200.0,13.9003,13.9076,13.8491,13.8491,91200.0
2012-04-23 10:00:00,18.91,18.91,18.8,18.81,55800.0,13.8491,13.8491,13.7685,13.7758,55800.0
2012-04-23 10:10:00,18.81,18.83,18.79,18.79,35600.0,13.7758,13.7905,13.7612,13.7612,35600.0
2012-04-23 10:20:00,18.79,18.89,18.78,18.85,59600.0,13.7612,13.8344,13.7538,13.8051,59600.0
2012-04-23 10:30:00,18.85,18.86,18.81,18.86,41800.0,13.8051,13.8124,13.7758,13.8124,41800.0
2012-04-23 10:40:00,18.85,18.85,18.8,18.82,38400.0,13.8051,13.8051,13.7685,13.7831,38400.0
2012-04-23 10:50:00,18.82,18.86,18.8,18.84,38000.0,13.7831,13.8124,13.7685,13.7978,38000.0
2012-04-23 11:00:00,18.84,18.85,18.83,18.84,26400.0,13.7978,13.8051,13.7905,13.7978,26400.0
2012-04-23 11:10:00,18.84,18.85,18.8,18.81,162200.0,13.7978,13.8051,13.7685,13.7758,162200.0
2012-04-23 11:20:00,18.8,18.82,18.78,18.78,25600.0,13.7685,13.7831,13.7538,13.7538,25600.0
2012-04-23 11:30:00,18.77,18.79,18.74,18.74,28000.0,13.7465,13.7612,13.7245,13.7245,28000.0
2012-04-23 11:40:00,18.74,18.79,18.74,18.79,20000.0,13.7245,13.7612,13.7245,13.7612,20000.0
2012-04-23 11:50:00,18.79,18.79,18.78,18.79,23000.0,13.7612,13.7612,13.7538,13.7612,23000.0
2012-04-23 12:00:00,18.79,18.83,18.79,18.83,25000.0,13.7612,13.7905,13.7612,13.7905,25000.0
2012-04-23 12:10:00,18.83,18.83,18.8,18.81,29200.0,13.7905,13.7905,13.7685,13.7758,29200.0
2012-04-23 12:20:00,18.81,18.83,18.79,18.83,26800.0,13.7758,13.7905,13.7612,13.7905,26800.0
2012-04-23 12:30:00,18.82,18.86,18.81,18.85,33400.0,13.7831,13.8124,13.7758,13.8051,33400.0
2012-04-23 12:40:00,18.85,18.86,18.79,18.79,22800.0,13.8051,13.8124,13.7612,13.7612,22800.0
2012-04-23 12:50:00,18.79,18.82,18.78,18.8,17600.0,13.7612,13.7831,13.7538,13.7685,17600.0
2012-04-23 13:00:00,18.8,18.82,18.8,18.8,21800.0,13.7685,13.7831,13.7685,13.7685,21800.0
2012-04-23 13:10:00,18.81,18.85,18.81,18.84,29000.0,13.7758,13.8051,13.7758,13.7978,29000.0
2012-04-23 13:20:00,18.84,18.86,18.83,18.85,25800.0,13.7978,13.8124,13.7905,13.8051,25800.0
2012-04-23 13:30:00,18.84,18.85,18.84,18.85,24200.0,13.7978,13.8051,13.7978,13.8051,24200.0
2012-04-23 13:40:00,18.85,18.85,18.83,18.85,26400.0,13.8051,13.8051,13.7905,13.8051,26400.0
2012-04-23 13:50:00,18.85,18.86,18.84,18.85,37800.0,13.8051,13.8124,13.7978,13.8051,37800.0
2012-04-23 14:00:00,18.85,18.91,18.85,18.91,64400.0,13.8051,13.8491,13.8051,13.8491,64400.0
2012-04-23 14:10:00,18.91,18.95,18.89,18.95,75800.0,13.8491,13.8783,13.8344,13.8783,75800.0
2012-04-23 14:20:00,18.95,19.0,18.95,18.96,65200.0,13.8783,13.915,13.8783,13.8857,65200.0
2012-04-23 14:30:00,18.96,18.98,18.95,18.96,44600.0,13.8857,13.9003,13.8783,13.8857,44600.0
2012-04-23 14:40:00,18.95,18.95,18.92,18.93,48800.0,13.8783,13.8783,13.8564,13.8637,48800.0
2012-04-23 14:50:00,18.93,18.93,18.9,18.91,33200.0,13.8637,13.8637,13.8417,13.8491,33200.0
2012-04-23 15:00:00,18.91,18.97,18.9,18.95,75600.0,13.8491,13.893,13.8417,13.8783,75600.0
2012-04-23 15:10:00,18.94,18.97,18.94,18.96,48200.0,13.871,13.893,13.871,13.8857,48200.0
2012-04-23 15:20:00,18.96,18.97,18.95,18.97,66000.0,13.8857,13.893,13.8783,13.893,66000.0
2012-04-23 15:30:00,18.97,18.99,18.95,18.99,57200.0,13.893,13.9076,13.8783,13.9076,57200.0
2012-04-23 15:40:00,18.99,18.99,18.95,18.97,96800.0,13.9076,13.9076,13.8783,13.893,96800.0
2012-04-23 15:50:00,18.97,18.98,18.94,18.95,111200.0,13.893,13.9003,13.871,13.8783,111200.0
2012-04-24 09:30:00,18.96,19.06,18.81,18.83,165400.0,13.8857,13.9589,13.7758,13.7905,165400.0
2012-04-24 09:40:00,18.83,18.83,18.75,18.78,99800.0,13.7905,13.7905,13.7319,13.7538,99800.0
2012-04-24 09:50:00,18.78,18.81,18.7,18.7,68600.0,13.7538,13.7758,13.6953,13.6953,68600.0
2012-04-24 10:00:00,18.7,18.84,18.68,18.84,418000.0,13.6953,13.7978,13.6806,13.7978,418000.0
2012-04-24 10:10:00,18.84,18.93,18.84,18.92,103000.0,13.7978,13.8637,13.7978,13.8564,103000.0
2012-04-24 10:20:00,18.92,18.92,18.85,18.85,88800.0,13.8564,13.8564,13.8051,13.8051,88800.0
2012-04-24 10:30:00,18.85,18.86,18.81,18.84,75400.0,13.8051,13.8124,13.7758,13.7978,75400.0
2012-04-24 10:40:00,18.84,18.86,18.81,18.84,57000.0,13.7978,13.8124,13.7758,13.7978,57000.0
2012-04-24 10:50:00,18.84,18.85,18.79,18.8,161400.0,13.7978,13.8051,13.7612,13.7685,161400.0
2012-04-24 11:00:00,18.8,18.83,18.79,18.81,83400.0,13.7685,13.7905,13.7612,13.7758,83400.0
2012-04-24 11:10:00,18.81,18.87,18.8,18.84,46800.0,13.7758,13.8198,13.7685,13.7978,46800.0
2012-04-24 11:20:00,18.85,18.85,18.81,18.81,36400.0,13.8051,13.8051,13.7758,13.7758,36400.0
2012-04-24 11:30:00,18.81,18.81,18.76,18.78,39000.0,13.7758,13.7758,13.7392,13.7538,39000.0
2012-04-24 11:40:00,18.79,18.82,18.77,18.79,74600.0,13.7612,13.7831,13.7465,13.7612,74600.0
2012-04-24 11:50:00,18.8,18.8,18.76,18.77,44600.0,13.7685,13.7685,13.7392,13.7465,44600.0
2012-04-24 12:00:00,18.77,18.79,18.75,18.78,29800.0,13.7465,13.7612,13.7319,13.7538,29800.0
2012-04-24 12:10:00,18.78,18.79,18.75,18.77,41000.0,13.7538,13.7612,13.7319,13.7465,41000.0
2012-04-24 12:20:00,18.78,18.78,18.73,18.75,106600.0,13.7538,13.7538,13.7172,13.7319,106600.0
2012-04-24 12:30:00,18.75,18.76,18.69,18.71,23000.0,13.7319,13.7392,13.6879,13.7026,23000.0
2012-04-24 12:40:00,18.71,18.71,18.65,18.65,37000.0,13.7026,13.7026,13.6586,13.6586,37000.0
2012-04-24 12:50:00,18.65,18.66,18.57,18.58,51800.0,13.6586,13.666,13.6,13.6074,51800.0
2012-04-24 13:00:00,18.59,18.63,18.57,18.61,63200.0,13.6147,13.644,13.6,13.6293,63200.0
2012-04-24 13:10:00,18.62,18.64,18.58,18.59,46200.0,13.6367,13.6513,13.6074,13.6147,46200.0
2012-04-24 13:20:00,18.58,18.61,18.58,18.61,73400.0,13.6074,13.6293,13.6074,13.6293,73400.0
2012-04-24 13:30:00,18.61,18.63,18.6,18.61,50400.0,13.6293,13.644,13.622,13.6293,50400.0
2012-04-24 13:40:00,18.62,18.62,18.59,18.6,42800.0,13.6367,13.6367,13.6147,13.622,42800.0
2012-04-24 13:50:00,18.6,18.6,18.5,18.54,80200.0,13.622,13.622,13.5488,13.5781,80200.0
2012-04-24 14:00:00,18.54,18.58,18.51,18.58,44200.0,13.5781,13.6074,13.5561,13.6074,44200.0
2012-04-24 14:10:00,18.58,18.59,18.56,18.56,33600.0,13.6074,13.6147,13.5927,13.5927,33600.0
2012-04-24 14:20:00,18.56,18.56,18.49,18.52,36000.0,13.5927,13.5927,13.5415,13.5634,36000.0
2012-04-24 14:30:00,18.52,18.57,18.5,18.57,38200.0,13.5634,13.6,13.5488,13.6,38200.0
2012-04-24 14:40:00,18.57,18.58,18.55,18.56,54800.0,13.6,13.6074,13.5854,13.5927,54800.0
2012-04-24 14:50:00,18.55,18.63,18.55,18.62,211400.0,13.5854,13.644,13.5854,13.6367,211400.0
2012-04-24 15:00:00,18.62,18.63,18.59,18.6,85600.0,13.6367,13.644,13.6147,13.622,85600.0
2012-04-24 15:10:00,18.6,18.6,18.56,18.59,104000.0,13.622,13.622,13.5927,13.6147,104000.0
2012-04-24 15:20:00,18.59,18.66,18.59,18.65,91600.0,13.6147,13.666,13.6147,13.6586,91600.0
2012-04-24 15:30:00,18.66,18.68,18.63,18.64,66800.0,13.666,13.6806,13.644,13.6513,66800.0
2012-04-24 15:40:00,18.64,18.66,18.63,18.63,76600.0,13.6513,13.666,13.644,13.644,76600.0
2012-04-24 15:50:00,18.63,18.65,18.63,18.65,162800.0,13.644,13.6586,13.644,13.6586,162800.0
2012-04-25 09:30:00,18.64,18.84,18.64,18.82,50400.0,13.7298,13.8771,13.7298,13.8624,50400.0
2012-04-25 09:40:00,18.82,18.89,18.81,18.81,43200.0,13.8624,13.914,13.855,13.855,43200.0
2012-04-25 09:50:00,18.81,18.88,18.8,18.84,198400.0,13.855,13.9066,13.8477,13.8771,198400.0
2012-04-25 10:00:00,18.84,18.86,18.68,18.77,189600.0,13.8771,13.8919,13.7593,13.8256,189600.0
2012-04-25 10:10:00,18.77,18.89,18.77,18.88,61000.0,13.8256,13.914,13.8256,13.9066,61000.0
2012-04-25 10:20:00,18.88,18.96,18.88,18.9,79600.0,13.9066,13.9655,13.9066,13.9213,79600.0
2012-04-25 10:30:00,18.9,18.95,18.9,18.92,70800.0,13.9213,13.9581,13.9213,13.9361,70800.0
2012-04-25 10:40:00,18.93,18.93,18.87,18.89,45000.0,13.9434,13.9434,13.8992,13.914,45000.0
2012-04-25 10:50:00,18.9,18.91,18.86,18.87,23200.0,13.9213,13.9287,13.8919,13.8992,23200.0
2012-04-25 11:00:00,18.88,18.88,18.82,18.82,42600.0,13.9066,13.9066,13.8624,13.8624,42600.0
2012-04-25 11:10:00,18.82,18.83,18.79,18.81,34200.0,13.8624,13.8698,13.8403,13.855,34200.0
2012-04-25 11:20:00,18.8,18.83,18.8,18.82,38200.0,13.8477,13.8698,13.8477,13.8624,38200.0
2012-04-25 11:30:00,18.83,18.86,18.82,18.82,29200.0,13.8698,13.8919,13.8624,13.8624,29200.0
2012-04-25 11:40:00,18.82,18.85,18.81,18.81,21200.0,13.8624,13.8845,13.855,13.855,21200.0
2012-04-25 11:50:00,18.82,18.85,18.82,18.82,10400.0,13.8624,13.8845,13.8624,13.8624,10400.0
2012-04-25 12:00:00,18.83,18.84,18.82,18.82,21800.0,13.8698,13.8771,13.8624,13.8624,21800.0
2012-04-25 12:10:00,18.83,18.88,18.82,18.87,23000.0,13.8698,13.9066,13.8624,13.8992,23000.0
2012-04-25 12:20:00,18.87,18.87,18.82,18.84,22400.0,13.8992,13.8992,13.8624,13.8771,22400.0
2012-04-25 12:30:00,18.85,18.86,18.82,18.82,14600.0,13.8845,13.8919,13.8624,13.8624,14600.0
2012-04-25 12:40:00,18.83,18.86,18.83,18.84,16400.0,13.8698,13.8919,13.8698,13.8771,16400.0
2012-04-25 12:50:00,18.85,18.88,18.85,18.88,14400.0,13.8845,13.9066,13.8845,13.9066,14400.0
2012-04-25 13:00:00,18.88,18.94,18.88,18.92,45800.0,13.9066,13.9508,13.9066,13.9361,45800.0
2012-04-25 13:10:00,18.92,18.95,18.91,18.95,23400.0,13.9361,13.9581,13.9287,13.9581,23400.0
2012-04-25 13:20:00,18.96,18.98,18.93,18.97,22400.0,13.9655,13.9802,13.9434,13.9729,22400.0
2012-04-25 13:30:00,18.96,18.99,18.93,18.99,51800.0,13.9655,13.9876,13.9434,13.9876,51800.0
2012-04-25 13:40:00,18.99,18.99,18.96,18.96,73000.0,13.9876,13.9876,13.9655,13.9655,73000.0
2012-04-25 13:50:00,18.96,18.98,18.94,18.95,39600.0,13.9655,13.9802,13.9508,13.9581,39600.0
2012-04-25 14:00:00,18.94,18.94,18.91,18.91,55400.0,13.9508,13.9508,13.9287,13.9287,55400.0
2012-04-25 14:10:00,18.92,18.93,18.91,18.93,27000.0,13.9361,13.9434,13.9287,13.9434,27000.0
2012-04-25 14:20:00,18.93,19.03,18.93,18.96,122400.0,13.9434,14.0171,13.9434,13.9655,122400.0
2012-04-25 14:30:00,18.96,18.98,18.94,18.98,187000.0,13.9655,13.9802,13.9508,13.9802,187000.0
2012-04-25 14:40:00,18.98,18.99,18.95,18.98,381600.0,13.9802,13.9876,13.9581,13.9802,381600.0
2012-04-25 14:50:00,18.98,19.04,18.98,19.04,64800.0,13.9802,14.0244,13.9802,14.0244,64800.0
2012-04-25 15:00:00,19.03,19.06,19.0,19.03,237200.0,14.0171,14.0392,13.995,14.0171,237200.0
2012-04-25 15:10:00,19.03,19.06,19.02,19.05,82000.0,14.0171,14.0392,14.0097,14.0318,82000.0
2012-04-25 15:20:00,19.06,19.06,19.04,19.04,60000.0,14.0392,14.0392,14.0244,14.0244,60000.0
2012-04-25 15:30:00,19.04,19.08,19.04,19.05,126600.0,14.0244,14.0539,14.0244,14.0318,126600.0
2012-04-25 15:40:00,19.05,19.16,19.05,19.15,146400.0,14.0318,14.1128,14.0318,14.1055,146400.0
2012-04-25 15:50:00,19.15,19.15,19.11,19.12,244400.0,14.1055,14.1055,14.076,14.0834,244400.0
2012-04-26 09:30:00,19.13,19.35,19.1,19.33,101000.0,14.0907,14.2528,14.0686,14.238,101000.0
2012-04-26 09:40:00,19.33,19.36,19.28,19.35,112800.0,14.238,14.2601,14.2012,14.2528,112800.0
2012-04-26 09:50:00,19.36,19.45,19.35,19.42,79200.0,14.2601,14.3264,14.2528,14.3043,79200.0
2012-04-26 10:00:00,19.42,19.49,19.4,19.42,54800.0,14.3043,14.3559,14.2896,14.3043,54800.0
2012-04-26 10:10:00,19.42,19.43,19.37,19.38,44800.0,14.3043,14.3117,14.2675,14.2749,44800.0
2012-04-26 10:20:00,19.38,19.38,19.34,19.35,58000.0,14.2749,14.2749,14.2454,14.2528,58000.0
2012-04-26 10:30:00,19.35,19.38,19.34,19.36,114200.0,14.2528,14.2749,14.2454,14.2601,114200.0
2012-04-26 10:40:00,19.36,19.43,19.35,19.43,62200.0,14.2601,14.3117,14.2528,14.3117,62200.0
2012-04-26 10:50:00,19.43,19.45,19.39,19.42,103000.0,14.3117,14.3264,14.2822,14.3043,103000.0
2012-04-26 11:00:00,19.42,19.45,19.33,19.33,202800.0,14.3043,14.3264,14.238,14.238,202800.0
2012-04-26 11:10:00,19.33,19.33,19.25,19.25,56200.0,14.238,14.238,14.1791,14.1791,56200.0
2012-04-26 11:20:00,19.24,19.27,19.21,19.25,110600.0,14.1718,14.1939,14.1497,14.1791,110600.0
2012-04-26 11:30:00,19.25,19.28,19.23,19.27,70400.0,14.1791,14.2012,14.1644,14.1939,70400.0
2012-04-26 11:40:00,19.27,19.3,19.24,19.24,39800.0,14.1939,14.216,14.1718,14.1718,39800.0
2012-04-26 11:50:00,19.24,19.25,19.22,19.24,58800.0,14.1718,14.1791,14.157,14.1718,58800.0
2012-04-26 12:00:00,19.25,19.25,19.22,19.22,25800.0,14.1791,14.1791,14.157,14.157,25800.0
2012-04-26 12:10:00,19.22,19.24,19.22,19.23,18400.0,14.157,14.1718,14.157,14.1644,18400.0
2012-04-26 12:20:00,19.22,19.23,19.19,19.22,67600.0,14.157,14.1644,14.1349,14.157,67600.0
2012-04-26 12:30:00,19.22,19.23,19.18,19.19,37200.0,14.157,14.1644,14.1276,14.1349,37200.0
2012-04-26 12:40:00,19.19,19.21,19.18,19.2,15800.0,14.1349,14.1497,14.1276,14.1423,15800.0
2012-04-26 12:50:00,19.21,19.22,19.18,19.22,48600.0,14.1497,14.157,14.1276,14.157,48600.0
2012-04-26 13:00:00,19.22,19.27,19.22,19.23,35200.0,14.157,14.1939,14.157,14.1644,35200.0
2012-04-26 13:10:00,19.23,19.32,19.23,19.31,69000.0,14.1644,14.2307,14.1644,14.2233,69000.0
2012-04-26 13:20:00,19.31,19.32,19.29,19.31,42800.0,14.2233,14.2307,14.2086,14.2233,42800.0
2012-04-26 13:30:00,19.31,19.35,19.3,19.34,55200.0,14.2233,14.2528,14.216,14.2454,55200.0
2012-04-26 13:40:00,19.35,19.36,19.32,19.34,38000.0,14.2528,14.2601,14.2307,14.2454,38000.0
2012-04-26 13:50:00,19.33,19.39,19.33,19.39,35200.0,14.238,14.2822,14.238,14.2822,35200.0
2012-04-26 14:00:00,19.39,19.42,19.38,19.39,93200.0,14.2822,14.3043,14.2749,14.2822,93200.0
2012-04-26 14:10:00,19.38,19.41,19.37,19.41,32600.0,14.2749,14.297,14.2675,14.297,32600.0
2012-04-26 14:20:00,19.41,19.47,19.41,19.43,38600.0,14.297,14.3412,14.297,14.3117,38600.0
2012-04-26 14:30:00,19.44,19.45,19.4,19.43,64400.0,14.3191,14.3264,14.2896,14.3117,64400.0
2012-04-26 14:40:00,19.42,19.43,19.41,19.42,42200.0,14.3043,14.3117,14.297,14.3043,42200.0
2012-04-26 14:50:00,19.42,19.49,19.42,19.48,39200.0,14.3043,14.3559,14.3043,14.3485,39200.0
2012-04-26 15:00:00,19.49,19.49,19.44,19.44,47200.0,14.3559,14.3559,14.3191,14.3191,47200.0
2012-04-26 15:10:00,19.43,19.54,19.43,19.53,77000.0,14.3117,14.3927,14.3117,14.3854,77000.0
2012-04-26 15:20:00,19.52,19.53,19.48,19.52,79800.0,14.378,14.3854,14.3485,14.378,79800.0
2012-04-26 15:30:00,19.52,19.52,19.49,19.5,86400.0,14.378,14.378,14.3559,14.3633,86400.0
2012-04-26 15:40:00,19.51,19.54,19.51,19.52,107400.0,14.3706,14.3927,14.3706,14.378,107400.0
2012-04-26 15:50:00,19.52,19.54,19.5,19.52,222400.0,14.378,14.3927,14.3633,14.378,222400.0
2012-04-27 09:30:00,19.55,19.7,19.55,19.6,44400.0,14.4001,14.5106,14.4001,14.4369,44400.0
2012-04-27 09:40:00,19.61,19.64,19.52,19.54,60200.0,14.4443,14.4664,14.378,14.3927,60200.0
2012-04-27 09:50:00,19.53,19.56,19.49,19.53,48800.0,14.3854,14.4075,14.3559,14.3854,48800.0
2012-04-27 10:00:00,19.53,19.53,19.46,19.48,82600.0,14.3854,14.3854,14.3338,14.3485,82600.0
2012-04-27 10:10:00,19.48,19.5,19.47,19.5,101400.0,14.3485,14.3633,14.3412,14.3633,101400.0
2012-04-27 10:20:00,19.5,19.5,19.46,19.5,25200.0,14.3633,14.3633,14.3338,14.3633,25200.0
2012-04-27 10:30:00,19.5,19.55,19.48,19.55,85800.0,14.3633,14.4001,14.3485,14.4001,85800.0
2012-04-27 10:40:00,19.55,19.58,19.51,19.52,106000.0,14.4001,14.4222,14.3706,14.378,106000.0
2012-04-27 10:50:00,19.52,19.58,19.5,19.56,52600.0,14.378,14.4222,14.3633,14.4075,52600.0
2012-04-27 11:00:00,19.56,19.64,19.56,19.63,65400.0,14.4075,14.4664,14.4075,14.459,65400.0
2012-04-27 11:10:00,19.64,19.68,19.63,19.64,75000.0,14.4664,14.4958,14.459,14.4664,75000.0
2012-04-27 11:20:00,19.64,19.64,19.58,19.58,130800.0,14.4664,14.4664,14.4222,14.4222,130800.0
2012-04-27 11:30:00,19.58,19.61,19.58,19.59,91800.0,14.4222,14.4443,14.4222,14.4296,91800.0
2012-04-27 11:40:00,19.6,19.61,19.55,19.55,70600.0,14.4369,14.4443,14.4001,14.4001,70600.0
2012-04-27 11:50:00,19.55,19.59,19.54,19.57,48800.0,14.4001,14.4296,14.3927,14.4148,48800.0
2012-04-27 12:00:00,19.57,19.61,19.56,19.61,76600.0,14.4148,14.4443,14.4075,14.4443,76600.0
2012-04-27 12:10:00,19.61,19.64,19.6,19.61,33000.0,14.4443,14.4664,14.4369,14.4443,33000.0
2012-04-27 12:20:00,19.61,19.63,19.59,19.61,123000.0,14.4443,14.459,14.4296,14.4443,123000.0
2012-04-27 12:30:00,19.61,19.62,19.59,19.59,17400.0,14.4443,14.4517,14.4296,14.4296,17400.0
2012-04-27 12:40:00,19.59,19.61,19.56,19.59,28800.0,14.4296,14.4443,14.4075,14.4296,28800.0
2012-04-27 12:50:00,19.59,19.6,19.58,19.58,16400.0,14.4296,14.4369,14.4222,14.4222,16400.0
2012-04-27 13:00:00,19.59,19.6,19.57,19.57,26400.0,14.4296,14.4369,14.4148,14.4148,26400.0
2012-04-27 13:10:00,19.58,19.59,19.57,19.57,19400.0,14.4222,14.4296,14.4148,14.4148,19400.0
2012-04-27 13:20:00,19.57,19.59,19.56,19.58,28200.0,14.4148,14.4296,14.4075,14.4222,28200.0
2012-04-27 13:30:00,19.58,19.64,19.58,19.61,46800.0,14.4222,14.4664,14.4222,14.4443,46800.0
2012-04-27 13:40:00,19.61,19.67,19.61,19.61,52600.0,14.4443,14.4885,14.4443,14.4443,52600.0
2012-04-27 13:50:00,19.63,19.65,19.63,19.64,27000.0,14.459,14.4738,14.459,14.4664,27000.0
2012-04-27 14:00:00,19.64,19.65,19.61,19.65,32800.0,14.4664,14.4738,14.4443,14.4738,32800.0
2012-04-27 14:10:00,19.65,19.66,19.64,19.64,26800.0,14.4738,14.4811,14.4664,14.4664,26800.0
2012-04-27 14:20:00,19.64,19.64,19.57,19.58,40400.0,14.4664,14.4664,14.4148,14.4222,40400.0
2012-04-27 14:30:00,19.58,19.67,19.58,19.66,61600.0,14.4222,14.4885,14.4222,14.4811,61600.0
2012-04-27 14:40:00,19.66,19.67,19.63,19.64,33800.0,14.4811,14.4885,14.459,14.4664,33800.0
2012-04-27 14:50:00,19.64,19.67,19.63,19.63,44800.0,14.4664,14.4885,14.459,14.459,44800.0
2012-04-27 15:00:00,19.63,19.7,19.61,19.68,83600.0,14.459,14.5106,14.4443,14.4958,83600.0
2012-04-27 15:10:00,19.68,19.74,19.68,19.73,65000.0,14.4958,14.54,14.4958,14.5327,65000.0
2012-04-27 15:20:00,19.72,19.78,19.72,19.77,129600.0,14.5253,14.5695,14.5253,14.5621,129600.0
2012-04-27 15:30:00,19.77,19.77,19.73,19.74,191000.0,14.5621,14.5621,14.5327,14.54,191000.0
2012-04-27 15:40:00,19.74,19.77,19.73,19.74,327600.0,14.54,14.5621,14.5327,14.54,327600.0
2012-04-27 15:50:00,19.75,19.77,19.73,19.73,339200.0,14.5474,14.5621,14.5327,14.5327,339200.0
2012-04-30 09:30:00,19.75,19.77,19.61,19.64,25600.0,14.5474,14.5621,14.4443,14.4664,25600.0
2012-04-30 09:40:00,19.61,19.61,19.42,19.52,41400.0,14.4443,14.4443,14.3043,14.378,41400.0
2012-04-30 09:50:00,19.53,19.54,19.46,19.5,74800.0,14.3854,14.3927,14.3338,14.3633,74800.0
2012-04-30 10:00:00,19.49,19.51,19.44,19.48,27400.0,14.3559,14.3706,14.3191,14.3485,27400.0
2012-04-30 10:10:00,19.47,19.5,19.43,19.47,58400.0,14.3412,14.3633,14.3117,14.3412,58400.0
2012-04-30 10:20:00,19.48,19.49,19.42,19.42,45200.0,14.3485,14.3559,14.3043,14.3043,45200.0
2012-04-30 10:30:00,19.41,19.42,19.35,19.37,26400.0,14.297,14.3043,14.2528,14.2675,26400.0
2012-04-30 10:40:00,19.37,19.4,19.36,19.38,150400.0,14.2675,14.2896,14.2601,14.2749,150400.0
2012-04-30 10:50:00,19.37,19.38,19.32,19.36,33400.0,14.2675,14.2749,14.2307,14.2601,33400.0
2012-04-30 11:00:00,19.36,19.39,19.36,19.38,39000.0,14.2601,14.2822,14.2601,14.2749,39000.0
2012-04-30 11:10:00,19.38,19.39,19.37,19.39,28400.0,14.2749,14.2822,14.2675,14.2822,28400.0
2012-04-30 11:20:00,19.38,19.4,19.37,19.38,42400.0,14.2749,14.2896,14.2675,14.2749,42400.0
2012-04-30 11:30:00,19.38,19.4,19.36,19.38,26400.0,14.2749,14.2896,14.2601,14.2749,26400.0
2012-04-30 11:40:00,19.38,19.42,19.38,19.41,22000.0,14.2749,14.3043,14.2749,14.297,22000.0
2012-04-30 11:50:00,19.41,19.43,19.4,19.4,29200.0,14.297,14.3117,14.2896,14.2896,29200.0
2012-04-30 12:00:00,19.4,19.41,19.38,19.39,14800.0,14.2896,14.297,14.2749,14.2822,14800.0
2012-04-30 12:10:00,19.39,19.41,19.39,19.41,14200.0,14.2822,14.297,14.2822,14.297,14200.0
2012-04-30 12:20:00,19.42,19.45,19.41,19.45,48800.0,14.3043,14.3264,14.297,14.3264,48800.0
2012-04-30 12:30:00,19.44,19.48,19.44,19.47,30800.0,14.3191,14.3485,14.3191,14.3412,30800.0
2012-04-30 12:40:00,19.48,19.49,19.45,19.46,18000.0,14.3485,14.3559,14.3264,14.3338,18000.0
2012-04-30 12:50:00,19.46,19.46,19.43,19.43,14000.0,14.3338,14.3338,14.3117,14.3117,14000.0
2012-04-30 13:00:00,19.43,19.44,19.38,19.38,14000.0,14.3117,14.3191,14.2749,14.2749,14000.0
2012-04-30 13:10:00,19.38,19.39,19.37,19.37,18600.0,14.2749,14.2822,14.2675,14.2675,18600.0
2012-04-30 13:20:00,19.37,19.37,19.33,19.34,23600.0,14.2675,14.2675,14.238,14.2454,23600.0
2012-04-30 13:30:00,19.34,19.37,19.33,19.36,29400.0,14.2454,14.2675,14.238,14.2601,29400.0
2012-04-30 13:40:00,19.36,19.38,19.33,19.38,41400.0,14.2601,14.2749,14.238,14.2749,41400.0
2012-04-30 13:50:00,19.38,19.4,19.36,19.4,83800.0,14.2749,14.2896,14.2601,14.2896,83800.0
2012-04-30 14:00:00,19.4,19.4,19.35,19.35,51600.0,14.2896,14.2896,14.2528,14.2528,51600.0
2012-04-30 14:10:00,19.35,19.38,19.31,19.36,42200.0,14.2528,14.2749,14.2233,14.2601,42200.0
2012-04-30 14:20:00,19.38,19.38,19.36,19.38,23600.0,14.2749,14.2749,14.2601,14.2749,23600.0
2012-04-30 14:30:00,19.38,19.39,19.35,19.36,48200.0,14.2749,14.2822,14.2528,14.2601,48200.0
2012-04-30 14:40:00,19.36,19.39,19.36,19.36,54400.0,14.2601,14.2822,14.2601,14.2601,54400.0
2012-04-30 14:50:00,19.36,19.39,19.35,19.38,49800.0,14.2601,14.2822,14.2528,14.2749,49800.0
2012-04-30 15:00:00,19.37,19.38,19.36,19.36,41400.0,14.2675,14.2749,14.2601,14.2601,41400.0
2012-04-30 15:10:00,19.36,19.37,19.31,19.32,68800.0,14.2601,14.2675,14.2233,14.2307,68800.0
2012-04-30 15:20:00,19.32,19.34,19.32,19.34,42000.0,14.2307,14.2454,14.2307,14.2454,42000.0
2012-04-30 15:30:00,19.34,19.35,19.33,19.34,74800.0,14.2454,14.2528,14.238,14.2454,74800.0
2012-04-30 15:40:00,19.34,19.38,19.31,19.32,138600.0,14.2454,14.2749,14.2233,14.2307,138600.0
2012-04-30 15:50:00,19.32,19.36,19.32,19.34,265000.0,14.2307,14.2601,14.2307,14.2454,265000.0
2012-05-01 09:30:00,19.34,19.41,19.34,19.39,34400.0,14.2454,14.297,14.2454,14.2822,34400.0
2012-05-01 09:40:00,19.39,19.47,19.36,19.36,28400.0,14.2822,14.3412,14.2601,14.2601,28400.0
2012-05-01 09:50:00,19.36,19.39,19.3,19.3,23000.0,14.2601,14.2822,14.216,14.216,23000.0
2012-05-01 10:00:00,19.29,19.59,19.29,19.56,111200.0,14.2086,14.4296,14.2086,14.4075,111200.0
2012-05-01 10:10:00,19.56,19.61,19.53,19.6,154000.0,14.4075,14.4443,14.3854,14.4369,154000.0
2012-05-01 10:20:00,19.61,19.62,19.59,19.61,41200.0,14.4443,14.4517,14.4296,14.4443,41200.0
2012-05-01 10:30:00,19.6,19.6,19.53,19.53,39000.0,14.4369,14.4369,14.3854,14.3854,39000.0
2012-05-01 10:40:00,19.53,19.56,19.53,19.56,29200.0,14.3854,14.4075,14.3854,14.4075,29200.0
2012-05-01 10:50:00,19.55,19.56,19.52,19.52,76800.0,14.4001,14.4075,14.378,14.378,76800.0
2012-05-01 11:00:00,19.52,19.53,19.49,19.53,26400.0,14.378,14.3854,14.3559,14.3854,26400.0
2012-05-01 11:10:00,19.53,19.56,19.52,19.56,28600.0,14.3854,14.4075,14.378,14.4075,28600.0
2012-05-01 11:20:00,19.56,19.56,19.55,19.56,22400.0,14.4075,14.4075,14.4001,14.4075,22400.0
2012-05-01 11:30:00,19.56,19.58,19.55,19.55,44400.0,14.4075,14.4222,14.4001,14.4001,44400.0
2012-05-01 11:40:00,19.55,19.58,19.52,19.58,49600.0,14.4001,14.4222,14.378,14.4222,49600.0
2012-05-01 11:50:00,19.59,19.63,19.59,19.63,23800.0,14.4296,14.459,14.4296,14.459,23800.0
2012-05-01 12:00:00,19.63,19.64,19.61,19.62,29200.0,14.459,14.4664,14.4443,14.4517,29200.0
2012-05-01 12:10:00,19.61,19.63,19.61,19.61,17600.0,14.4443,14.459,14.4443,14.4443,17600.0
2012-05-01 12:20:00,19.61,19.62,19.6,19.61,19200.0,14.4443,14.4517,14.4369,14.4443,19200.0
2012-05-01 12:30:00,19.61,19.61,19.59,19.59,21600.0,14.4443,14.4443,14.4296,14.4296,21600.0
2012-05-01 12:40:00,19.59,19.6,19.58,19.59,15200.0,14.4296,14.4369,14.4222,14.4296,15200.0
2012-05-01 12:50:00,19.59,19.6,19.56,19.56,210600.0,14.4296,14.4369,14.4075,14.4075,210600.0
2012-05-01 13:00:00,19.55,19.55,19.52,19.55,17000.0,14.4001,14.4001,14.378,14.4001,17000.0
2012-05-01 13:10:00,19.55,19.55,19.52,19.53,19000.0,14.4001,14.4001,14.378,14.3854,19000.0
2012-05-01 13:20:00,19.52,19.52,19.47,19.47,46600.0,14.378,14.378,14.3412,14.3412,46600.0
2012-05-01 13:30:00,19.47,19.5,19.47,19.5,51200.0,14.3412,14.3633,14.3412,14.3633,51200.0
2012-05-01 13:40:00,19.5,19.5,19.5,19.5,20800.0,14.3633,14.3633,14.3633,14.3633,20800.0
2012-05-01 13:50:00,19.5,19.5,19.49,19.49,42200.0,14.3633,14.3633,14.3559,14.3559,42200.0
2012-05-01 14:00:00,19.49,19.54,19.48,19.54,190200.0,14.3559,14.3927,14.3485,14.3927,190200.0
2012-05-01 14:10:00,19.53,19.54,19.51,19.53,37600.0,14.3854,14.3927,14.3706,14.3854,37600.0
2012-05-01 14:20:00,19.53,19.56,19.53,19.54,78000.0,14.3854,14.4075,14.3854,14.3927,78000.0
2012-05-01 14:30:00,19.54,19.56,19.52,19.56,146400.0,14.3927,14.4075,14.378,14.4075,146400.0
2012-05-01 14:40:00,19.55,19.56,19.53,19.54,37000.0,14.4001,14.4075,14.3854,14.3927,37000.0
2012-05-01 14:50:00,19.54,19.54,19.5,19.5,34600.0,14.3927,14.3927,14.3633,14.3633,34600.0
2012-05-01 15:00:00,19.5,19.51,19.49,19.5,52000.0,14.3633,14.3706,14.3559,14.3633,52000.0
2012-05-01 15:10:00,19.5,19.5,19.46,19.46,43200.0,14.3633,14.3633,14.3338,14.3338,43200.0
2012-05-01 15:20:00,19.46,19.47,19.43,19.45,66800.0,14.3338,14.3412,14.3117,14.3264,66800.0
2012-05-01 15:30:00,19.45,19.45,19.4,19.43,80800.0,14.3264,14.3264,14.2896,14.3117,80800.0
2012-05-01 15:40:00,19.43,19.48,19.43,19.46,107000.0,14.3117,14.3485,14.3117,14.3338,107000.0
2012-05-01 15:50:00,19.45,19.45,19.42,19.42,110200.0,14.3264,14.3264,14.3043,14.3043,110200.0
2012-05-02 09:30:00,19.36,19.48,19.32,19.45,20200.0,14.2601,14.3485,14.2307,14.3264,20200.0
2012-05-02 09:40:00,19.48,19.5,19.43,19.46,25400.0,14.3485,14.3633,14.3117,14.3338,25400.0
2012-05-02 09:50:00,19.48,19.49,19.41,19.46,144000.0,14.3485,14.3559,14.297,14.3338,144000.0
2012-05-02 10:00:00,19.47,19.55,19.47,19.54,136000.0,14.3412,14.4001,14.3412,14.3927,136000.0
2012-05-02 10:10:00,19.54,19.54,19.4,19.52,74200.0,14.3927,14.3927,14.2896,14.378,74200.0
2012-05-02 10:20:00,19.52,19.57,19.46,19.48,182400.0,14.378,14.4148,14.3338,14.3485,182400.0
2012-05-02 10:30:00,19.48,19.52,19.45,19.5,75400.0,14.3485,14.378,14.3264,14.3633,75400.0
2012-05-02 10:40:00,19.52,19.56,19.48,19.54,125400.0,14.378,14.4075,14.3485,14.3927,125400.0
2012-05-02 10:50:00,19.54,19.75,19.53,19.74,263400.0,14.3927,14.5474,14.3854,14.54,263400.0
2012-05-02 11:00:00,19.74,19.75,19.61,19.63,124600.0,14.54,14.5474,14.4443,14.459,124600.0
2012-05-02 11:10:00,19.64,19.75,19.61,19.74,55400.0,14.4664,14.5474,14.4443,14.54,55400.0
2012-05-02 11:20:00,19.75,19.77,19.69,19.7,196400.0,14.5474,14.5621,14.5032,14.5106,196400.0
2012-05-02 11:30:00,19.7,19.74,19.68,19.74,90000.0,14.5106,14.54,14.4958,14.54,90000.0
2012-05-02 11:40:00,19.74,19.96,19.74,19.93,262800.0,14.54,14.7021,14.54,14.68,262800.0
2012-05-02 11:50:00,19.93,19.96,19.83,19.87,206000.0,14.68,14.7021,14.6063,14.6358,206000.0
2012-05-02 12:00:00,19.88,19.89,19.82,19.82,88800.0,14.6432,14.6505,14.599,14.599,88800.0
2012-05-02 12:10:00,19.82,19.87,19.8,19.86,28000.0,14.599,14.6358,14.5842,14.6284,28000.0
2012-05-02 12:20:00,19.85,19.9,19.81,19.81,34400.0,14.6211,14.6579,14.5916,14.5916,34400.0
2012-05-02 12:30:00,19.81,19.86,19.79,19.85,141800.0,14.5916,14.6284,14.5769,14.6211,141800.0
2012-05-02 12:40:00,19.85,19.89,19.84,19.86,42200.0,14.6211,14.6505,14.6137,14.6284,42200.0
2012-05-02 12:50:00,19.86,19.89,19.85,19.86,18000.0,14.6284,14.6505,14.6211,14.6284,18000.0
2012-05-02 13:00:00,19.86,19.88,19.85,19.88,21800.0,14.6284,14.6432,14.6211,14.6432,21800.0
2012-05-02 13:10:00,19.86,19.94,19.86,19.92,195400.0,14.6284,14.6874,14.6284,14.6726,195400.0
2012-05-02 13:20:00,19.93,19.94,19.84,19.85,47800.0,14.68,14.6874,14.6137,14.6211,47800.0
2012-05-02 13:30:00,19.86,19.91,19.85,19.9,67800.0,14.6284,14.6653,14.6211,14.6579,67800.0
2012-05-02 13:40:00,19.91,19.97,19.9,19.97,66600.0,14.6653,14.7095,14.6579,14.7095,66600.0
2012-05-02 13:50:00,19.97,19.97,19.92,19.93,35400.0,14.7095,14.7095,14.6726,14.68,35400.0
2012-05-02 14:00:00,19.93,19.95,19.92,19.94,53000.0,14.68,14.6947,14.6726,14.6874,53000.0
2012-05-02 14:10:00,19.94,19.95,19.91,19.91,70200.0,14.6874,14.6947,14.6653,14.6653,70200.0
2012-05-02 14:20:00,19.91,19.92,19.89,19.9,37800.0,14.6653,14.6726,14.6505,14.6579,37800.0
2012-05-02 14:30:00,19.9,19.9,19.89,19.89,42800.0,14.6579,14.6579,14.6505,14.6505,42800.0
2012-05-02 14:40:00,19.89,19.89,19.85,19.86,200600.0,14.6505,14.6505,14.6211,14.6284,200600.0
2012-05-02 14:50:00,19.85,19.87,19.84,19.86,172600.0,14.6211,14.6358,14.6137,14.6284,172600.0
2012-05-02 15:00:00,19.86,19.87,19.85,19.86,147800.0,14.6284,14.6358,14.6211,14.6284,147800.0
2012-05-02 15:10:00,19.86,19.9,19.86,19.88,71200.0,14.6284,14.6579,14.6284,14.6432,71200.0
2012-05-02 15:20:00,19.88,19.91,19.88,19.89,155000.0,14.6432,14.6653,14.6432,14.6505,155000.0
2012-05-02 15:30:00,19.9,19.93,19.88,19.89,164200.0,14.6579,14.68,14.6432,14.6505,164200.0
2012-05-02 15:40:00,19.89,20.05,19.89,20.04,261800.0,14.6505,14.7684,14.6505,14.761,261800.0
2012-05-02 15:50:00,20.04,20.04,19.95,19.97,304800.0,14.761,14.761,14.6947,14.7095,304800.0
2012-05-03 09:30:00,19.93,20.38,19.86,19.94,199200.0,14.68,15.0115,14.6284,14.6874,199200.0
2012-05-03 09:40:00,19.94,19.98,19.86,19.98,71400.0,14.6874,14.7168,14.6284,14.7168,71400.0
2012-05-03 09:50:00,19.97,20.11,19.97,19.99,109800.0,14.7095,14.8126,14.7095,14.7242,109800.0
2012-05-03 10:00:00,19.98,20.0,19.93,20.0,139800.0,14.7168,14.7316,14.68,14.7316,139800.0
2012-05-03 10:10:00,19.99,19.99,19.95,19.95,168800.0,14.7242,14.7242,14.6947,14.6947,168800.0
2012-05-03 10:20:00,19.95,20.0,19.9,19.94,530400.0,14.6947,14.7316,14.6579,14.6874,530400.0
2012-05-03 10:30:00,19.93,20.01,19.93,19.98,112800.0,14.68,14.7389,14.68,14.7168,112800.0
2012-05-03 10:40:00,19.99,19.99,19.95,19.98,108400.0,14.7242,14.7242,14.6947,14.7168,108400.0
2012-05-03 10:50:00,19.97,19.99,19.95,19.99,77400.0,14.7095,14.7242,14.6947,14.7242,77400.0
2012-05-03 11:00:00,19.99,20.08,19.99,20.06,71800.0,14.7242,14.7905,14.7242,14.7757,71800.0
2012-05-03 11:10:00,20.05,20.09,20.04,20.07,99000.0,14.7684,14.7978,14.761,14.7831,99000.0
2012-05-03 11:20:00,20.08,20.15,20.08,20.14,94800.0,14.7905,14.842,14.7905,14.8347,94800.0
2012-05-03 11:30:00,20.14,20.15,20.1,20.13,241800.0,14.8347,14.842,14.8052,14.8273,241800.0
2012-05-03 11:40:00,20.13,20.13,20.05,20.05,225000.0,14.8273,14.8273,14.7684,14.7684,225000.0
2012-05-03 11:50:00,20.05,20.05,20.0,20.0,107600.0,14.7684,14.7684,14.7316,14.7316,107600.0
2012-05-03 12:00:00,20.0,20.03,19.96,20.03,79000.0,14.7316,14.7537,14.7021,14.7537,79000.0
2012-05-03 12:10:00,20.03,20.06,20.03,20.04,193400.0,14.7537,14.7757,14.7537,14.761,193400.0
2012-05-03 12:20:00,20.04,20.06,20.02,20.03,105600.0,14.761,14.7757,14.7463,14.7537,105600.0
2012-05-03 12:30:00,20.03,20.03,19.99,20.0,255600.0,14.7537,14.7537,14.7242,14.7316,255600.0
2012-05-03 12:40:00,20.0,20.0,19.99,20.0,81800.0,14.7316,14.7316,14.7242,14.7316,81800.0
2012-05-03 12:50:00,20.0,20.0,19.99,19.99,56800.0,14.7316,14.7316,14.7242,14.7242,56800.0
2012-05-03 13:00:00,20.0,20.0,19.92,19.93,112200.0,14.7316,14.7316,14.6726,14.68,112200.0
2012-05-03 13:10:00,19.93,20.0,19.93,19.99,214600.0,14.68,14.7316,14.68,14.7242,214600.0
2012-05-03 13:20:00,19.99,19.99,19.95,19.95,112200.0,14.7242,14.7242,14.6947,14.6947,112200.0
2012-05-03 13:30:00,19.95,19.95,19.9,19.93,66600.0,14.6947,14.6947,14.6579,14.68,66600.0
2012-05-03 13:40:00,19.93,19.93,19.82,19.91,164400.0,14.68,14.68,14.599,14.6653,164400.0
2012-05-03 13:50:00,19.91,19.92,19.83,19.83,128000.0,14.6653,14.6726,14.6063,14.6063,128000.0
2012-05-03 14:00:00,19.83,19.84,19.78,19.83,368800.0,14.6063,14.6137,14.5695,14.6063,368800.0
2012-05-03 14:10:00,19.83,19.91,19.81,19.9,70800.0,14.6063,14.6653,14.5916,14.6579,70800.0
2012-05-03 14:20:00,19.9,19.93,19.9,19.92,58200.0,14.6579,14.68,14.6579,14.6726,58200.0
2012-05-03 14:30:00,19.92,19.92,19.84,19.84,74600.0,14.6726,14.6726,14.6137,14.6137,74600.0
2012-05-03 14:40:00,19.85,19.85,19.78,19.78,87800.0,14.6211,14.6211,14.5695,14.5695,87800.0
2012-05-03 14:50:00,19.78,19.86,19.78,19.86,109600.0,14.5695,14.6284,14.5695,14.6284,109600.0
2012-05-03 15:00:00,19.86,19.92,19.86,19.89,64400.0,14.6284,14.6726,14.6284,14.6505,64400.0
2012-05-03 15:10:00,19.89,19.93,19.87,19.89,99000.0,14.6505,14.68,14.6358,14.6505,99000.0
2012-05-03 15:20:00,19.89,19.92,19.86,19.86,109600.0,14.6505,14.6726,14.6284,14.6284,109600.0
2012-05-03 15:30:00,19.86,19.92,19.86,19.9,150800.0,14.6284,14.6726,14.6284,14.6579,150800.0
2012-05-03 15:40:00,19.9,19.92,19.87,19.88,155800.0,14.6579,14.6726,14.6358,14.6432,155800.0
2012-05-03 15:50:00,19.88,19.91,19.86,19.89,233000.0,14.6432,14.6653,14.6284,14.6505,233000.0
2012-05-04 09:30:00,19.83,19.85,19.68,19.72,196600.0,14.6063,14.6211,14.4958,14.5253,196600.0
2012-05-04 09:40:00,19.72,19.77,19.7,19.73,430800.0,14.5253,14.5621,14.5106,14.5327,430800.0
2012-05-04 09:50:00,19.74,19.86,19.73,19.8,91600.0,14.54,14.6284,14.5327,14.5842,91600.0
2012-05-04 10:00:00,19.79,19.83,19.73,19.78,331000.0,14.5769,14.6063,14.5327,14.5695,331000.0
2012-05-04 10:10:00,19.78,19.78,19.71,19.72,36800.0,14.5695,14.5695,14.5179,14.5253,36800.0
2012-05-04 10:20:00,19.72,19.74,19.65,19.68,31200.0,14.5253,14.54,14.4738,14.4958,31200.0
2012-05-04 10:30:00,19.66,19.66,19.54,19.6,46200.0,14.4811,14.4811,14.3927,14.4369,46200.0
2012-05-04 10:40:00,19.6,19.63,19.58,19.6,28000.0,14.4369,14.459,14.4222,14.4369,28000.0
2012-05-04 10:50:00,19.6,19.63,19.56,19.62,20000.0,14.4369,14.459,14.4075,14.4517,20000.0
2012-05-04 11:00:00,19.63,19.63,19.52,19.55,59600.0,14.459,14.459,14.378,14.4001,59600.0
2012-05-04 11:10:00,19.54,19.57,19.53,19.56,31400.0,14.3927,14.4148,14.3854,14.4075,31400.0
2012-05-04 11:20:00,19.54,19.54,19.43,19.43,48400.0,14.3927,14.3927,14.3117,14.3117,48400.0
2012-05-04 11:30:00,19.44,19.46,19.4,19.43,65800.0,14.3191,14.3338,14.2896,14.3117,65800.0
2012-05-04 11:40:00,19.43,19.43,19.4,19.4,60400.0,14.3117,14.3117,14.2896,14.2896,60400.0
2012-05-04 11:50:00,19.4,19.4,19.35,19.35,34600.0,14.2896,14.2896,14.2528,14.2528,34600.0
2012-05-04 12:00:00,19.36,19.38,19.35,19.36,11400.0,14.2601,14.2749,14.2528,14.2601,11400.0
2012-05-04 12:10:00,19.36,19.36,19.35,19.35,13000.0,14.2601,14.2601,14.2528,14.2528,13000.0
2012-05-04 12:20:00,19.35,19.35,19.29,19.32,52000.0,14.2528,14.2528,14.2086,14.2307,52000.0
2012-05-04 12:30:00,19.32,19.33,19.27,19.27,18200.0,14.2307,14.238,14.1939,14.1939,18200.0
2012-05-04 12:40:00,19.28,19.31,19.27,19.27,138200.0,14.2012,14.2233,14.1939,14.1939,138200.0
2012-05-04 12:50:00,19.27,19.29,19.25,19.28,60400.0,14.1939,14.2086,14.1791,14.2012,60400.0
2012-05-04 13:00:00,19.28,19.33,19.28,19.31,36600.0,14.2012,14.238,14.2012,14.2233,36600.0
2012-05-04 13:10:00,19.31,19.34,19.28,19.32,205000.0,14.2233,14.2454,14.2012,14.2307,205000.0
2012-05-04 13:20:00,19.31,19.36,19.31,19.36,51600.0,14.2233,14.2601,14.2233,14.2601,51600.0
2012-05-04 13:30:00,19.36,19.41,19.36,19.4,106000.0,14.2601,14.297,14.2601,14.2896,106000.0
2012-05-04 13:40:00,19.41,19.43,19.38,19.39,26800.0,14.297,14.3117,14.2749,14.2822,26800.0
2012-05-04 13:50:00,19.38,19.39,19.36,19.38,32200.0,14.2749,14.2822,14.2601,14.2749,32200.0
2012-05-04 14:00:00,19.38,19.38,19.35,19.36,102200.0,14.2749,14.2749,14.2528,14.2601,102200.0
2012-05-04 14:10:00,19.36,19.36,19.32,19.34,62400.0,14.2601,14.2601,14.2307,14.2454,62400.0
2012-05-04 14:20:00,19.33,19.35,19.3,19.31,190600.0,14.238,14.2528,14.216,14.2233,190600.0
2012-05-04 14:30:00,19.3,19.33,19.28,19.28,170000.0,14.216,14.238,14.2012,14.2012,170000.0
2012-05-04 14:40:00,19.28,19.3,19.27,19.3,51400.0,14.2012,14.216,14.1939,14.216,51400.0
2012-05-04 14:50:00,19.29,19.31,19.26,19.31,62400.0,14.2086,14.2233,14.1865,14.2233,62400.0
2012-05-04 15:00:00,19.31,19.34,19.31,19.34,68400.0,14.2233,14.2454,14.2233,14.2454,68400.0
2012-05-04 15:10:00,19.34,19.34,19.32,19.32,51800.0,14.2454,14.2454,14.2307,14.2307,51800.0
2012-05-04 15:20:00,19.32,19.33,19.28,19.28,86600.0,14.2307,14.238,14.2012,14.2012,86600.0
2012-05-04 15:30:00,19.28,19.31,19.27,19.28,105800.0,14.2012,14.2233,14.1939,14.2012,105800.0
2012-05-04 15:40:00,19.28,19.29,19.27,19.27,138000.0,14.2012,14.2086,14.1939,14.1939,138000.0
2012-05-04 15:50:00,19.27,19.28,19.25,19.27,307800.0,14.1939,14.2012,14.1791,14.1939,307800.0
2012-05-07 09:30:00,19.24,19.24,19.05,19.13,72200.0,14.1718,14.1718,14.0318,14.0907,72200.0
2012-05-07 09:40:00,19.14,19.28,19.07,19.07,161200.0,14.0981,14.2012,14.0465,14.0465,161200.0
2012-05-07 09:50:00,19.07,19.11,19.01,19.09,93800.0,14.0465,14.076,14.0023,14.0613,93800.0
2012-05-07 10:00:00,19.1,19.14,19.09,19.13,79600.0,14.0686,14.0981,14.0613,14.0907,79600.0
2012-05-07 10:10:00,19.13,19.14,19.05,19.1,119000.0,14.0907,14.0981,14.0318,14.0686,119000.0
2012-05-07 10:20:00,19.1,19.16,19.06,19.07,187000.0,14.0686,14.1128,14.0392,14.0465,187000.0
2012-05-07 10:30:00,19.06,19.11,19.04,19.07,137400.0,14.0392,14.076,14.0244,14.0465,137400.0
2012-05-07 10:40:00,19.07,19.15,19.06,19.15,23400.0,14.0465,14.1055,14.0392,14.1055,23400.0
2012-05-07 10:50:00,19.15,19.16,19.11,19.13,90000.0,14.1055,14.1128,14.076,14.0907,90000.0
2012-05-07 11:00:00,19.13,19.17,19.13,19.15,38200.0,14.0907,14.1202,14.0907,14.1055,38200.0
2012-05-07 11:10:00,19.15,19.16,19.11,19.11,36200.0,14.1055,14.1128,14.076,14.076,36200.0
2012-05-07 11:20:00,19.11,19.13,19.05,19.07,23600.0,14.076,14.0907,14.0318,14.0465,23600.0
2012-05-07 11:30:00,19.07,19.14,19.07,19.13,30200.0,14.0465,14.0981,14.0465,14.0907,30200.0
2012-05-07 11:40:00,19.13,19.16,19.13,19.16,49800.0,14.0907,14.1128,14.0907,14.1128,49800.0
2012-05-07 11:50:00,19.16,19.17,19.13,19.15,25800.0,14.1128,14.1202,14.0907,14.1055,25800.0
2012-05-07 12:00:00,19.16,19.16,19.04,19.05,54000.0,14.1128,14.1128,14.0244,14.0318,54000.0
2012-05-07 12:10:00,19.05,19.05,18.99,18.99,60200.0,14.0318,14.0318,13.9876,13.9876,60200.0
2012-05-07 12:20:00,18.99,19.0,18.98,18.99,59200.0,13.9876,13.995,13.9802,13.9876,59200.0
2012-05-07 12:30:00,18.99,19.04,18.98,19.02,110400.0,13.9876,14.0244,13.9802,14.0097,110400.0
2012-05-07 12:40:00,19.02,19.04,19.01,19.03,15800.0,14.0097,14.0244,14.0023,14.0171,15800.0
2012-05-07 12:50:00,19.03,19.06,19.02,19.03,50800.0,14.0171,14.0392,14.0097,14.0171,50800.0
2012-05-07 13:00:00,19.03,19.04,19.01,19.02,19000.0,14.0171,14.0244,14.0023,14.0097,19000.0
2012-05-07 13:10:00,19.02,19.04,19.0,19.02,28400.0,14.0097,14.0244,13.995,14.0097,28400.0
2012-05-07 13:20:00,19.02,19.07,18.99,19.01,44600.0,14.0097,14.0465,13.9876,14.0023,44600.0
2012-05-07 13:30:00,19.0,19.06,19.0,19.06,43200.0,13.995,14.0392,13.995,14.0392,43200.0
2012-05-07 13:40:00,19.06,19.1,19.05,19.07,56000.0,14.0392,14.0686,14.0318,14.0465,56000.0
2012-05-07 13:50:00,19.07,19.09,19.0,19.03,102800.0,14.0465,14.0613,13.995,14.0171,102800.0
2012-05-07 14:00:00,19.03,19.03,19.0,19.0,121400.0,14.0171,14.0171,13.995,13.995,121400.0
2012-05-07 14:10:00,19.0,19.06,18.98,19.06,139800.0,13.995,14.0392,13.9802,14.0392,139800.0
2012-05-07 14:20:00,19.06,19.08,18.96,18.97,155200.0,14.0392,14.0539,13.9655,13.9729,155200.0
2012-05-07 14:30:00,18.96,18.97,18.95,18.95,55400.0,13.9655,13.9729,13.9581,13.9581,55400.0
2012-05-07 14:40:00,18.95,18.97,18.93,18.96,50600.0,13.9581,13.9729,13.9434,13.9655,50600.0
2012-05-07 14:50:00,18.97,19.03,18.97,19.01,60800.0,13.9729,14.0171,13.9729,14.0023,60800.0
2012-05-07 15:00:00,19.01,19.04,19.0,19.03,52000.0,14.0023,14.0244,13.995,14.0171,52000.0
2012-05-07 15:10:00,19.03,19.07,19.02,19.03,54000.0,14.0171,14.0465,14.0097,14.0171,54000.0
2012-05-07 15:20:00,19.04,19.06,19.0,19.02,76000.0,14.0244,14.0392,13.995,14.0097,76000.0
2012-05-07 15:30:00,19.02,19.04,19.01,19.02,53800.0,14.0097,14.0244,14.0023,14.0097,53800.0
2012-05-07 15:40:00,19.03,19.04,19.01,19.02,59400.0,14.0171,14.0244,14.0023,14.0097,59400.0
2012-05-07 15:50:00,19.02,19.02,18.96,18.98,228400.0,14.0097,14.0097,13.9655,13.9802,228400.0
2012-05-08 09:30:00,18.81,18.81,18.46,18.47,701800.0,13.855,13.855,13.5972,13.6046,701800.0
2012-05-08 09:40:00,18.48,18.75,18.48,18.72,303000.0,13.612,13.8108,13.612,13.7887,303000.0
2012-05-08 09:50:00,18.72,18.76,18.68,18.71,395800.0,13.7887,13.8182,13.7593,13.7814,395800.0
2012-05-08 10:00:00,18.71,18.73,18.56,18.59,91200.0,13.7814,13.7961,13.6709,13.693,91200.0
2012-05-08 10:10:00,18.59,18.6,18.54,18.58,36000.0,13.693,13.7003,13.6562,13.6856,36000.0
2012-05-08 10:20:00,18.58,18.6,18.5,18.5,33600.0,13.6856,13.7003,13.6267,13.6267,33600.0
2012-05-08 10:30:00,18.5,18.51,18.35,18.35,218200.0,13.6267,13.6341,13.5162,13.5162,218200.0
2012-05-08 10:40:00,18.35,18.4,18.32,18.34,113400.0,13.5162,13.553,13.4941,13.5088,113400.0
2012-05-08 10:50:00,18.34,18.38,18.33,18.33,50800.0,13.5088,13.5383,13.5015,13.5015,50800.0
2012-05-08 11:00:00,18.33,18.34,18.25,18.25,79800.0,13.5015,13.5088,13.4425,13.4425,79800.0
2012-05-08 11:10:00,18.25,18.27,18.17,18.25,280600.0,13.4425,13.4573,13.3836,13.4425,280600.0
2012-05-08 11:20:00,18.25,18.32,18.24,18.3,40800.0,13.4425,13.4941,13.4352,13.4794,40800.0
2012-05-08 11:30:00,18.3,18.38,18.21,18.38,110600.0,13.4794,13.5383,13.4131,13.5383,110600.0
2012-05-08 11:40:00,18.38,18.42,18.36,18.41,132400.0,13.5383,13.5678,13.5236,13.5604,132400.0
2012-05-08 11:50:00,18.42,18.53,18.42,18.42,69600.0,13.5678,13.6488,13.5678,13.5678,69600.0
2012-05-08 12:00:00,18.43,18.48,18.39,18.42,53400.0,13.5751,13.612,13.5457,13.5678,53400.0
2012-05-08 12:10:00,18.43,18.46,18.39,18.45,66400.0,13.5751,13.5972,13.5457,13.5899,66400.0
2012-05-08 12:20:00,18.45,18.45,18.37,18.41,165000.0,13.5899,13.5899,13.5309,13.5604,165000.0
2012-05-08 12:30:00,18.41,18.52,18.38,18.51,103000.0,13.5604,13.6414,13.5383,13.6341,103000.0
2012-05-08 12:40:00,18.51,18.51,18.46,18.47,50800.0,13.6341,13.6341,13.5972,13.6046,50800.0
2012-05-08 12:50:00,18.47,18.5,18.38,18.42,81400.0,13.6046,13.6267,13.5383,13.5678,81400.0
2012-05-08 13:00:00,18.41,18.44,18.39,18.43,51400.0,13.5604,13.5825,13.5457,13.5751,51400.0
2012-05-08 13:10:00,18.44,18.46,18.39,18.41,129600.0,13.5825,13.5972,13.5457,13.5604,129600.0
2012-05-08 13:20:00,18.4,18.51,18.4,18.5,35000.0,13.553,13.6341,13.553,13.6267,35000.0
2012-05-08 13:30:00,18.51,18.56,18.48,18.5,43000.0,13.6341,13.6709,13.612,13.6267,43000.0
2012-05-08 13:40:00,18.51,18.55,18.5,18.5,193400.0,13.6341,13.6635,13.6267,13.6267,193400.0
2012-05-08 13:50:00,18.5,18.54,18.43,18.53,135000.0,13.6267,13.6562,13.5751,13.6488,135000.0
2012-05-08 14:00:00,18.53,18.58,18.49,18.5,119200.0,13.6488,13.6856,13.6193,13.6267,119200.0
2012-05-08 14:10:00,18.5,18.52,18.45,18.47,102400.0,13.6267,13.6414,13.5899,13.6046,102400.0
2012-05-08 14:20:00,18.47,18.52,18.46,18.5,172200.0,13.6046,13.6414,13.5972,13.6267,172200.0
2012-05-08 14:30:00,18.5,18.55,18.5,18.5,88800.0,13.6267,13.6635,13.6267,13.6267,88800.0
2012-05-08 14:40:00,18.5,18.53,18.48,18.5,167000.0,13.6267,13.6488,13.612,13.6267,167000.0
2012-05-08 14:50:00,18.5,18.56,18.49,18.49,81000.0,13.6267,13.6709,13.6193,13.6193,81000.0
2012-05-08 15:00:00,18.49,18.54,18.48,18.51,153000.0,13.6193,13.6562,13.612,13.6341,153000.0
2012-05-08 15:10:00,18.51,18.58,18.5,18.58,208800.0,13.6341,13.6856,13.6267,13.6856,208800.0
2012-05-08 15:20:00,18.58,18.58,18.49,18.52,294400.0,13.6856,13.6856,13.6193,13.6414,294400.0
2012-05-08 15:30:00,18.51,18.56,18.49,18.53,174800.0,13.6341,13.6709,13.6193,13.6488,174800.0
2012-05-08 15:40:00,18.53,18.56,18.5,18.53,257200.0,13.6488,13.6709,13.6267,13.6488,257200.0
2012-05-08 15:50:00,18.53,18.61,18.52,18.58,540800.0,13.6488,13.7077,13.6414,13.6856,540800.0
2012-05-09 09:30:00,18.36,18.41,18.27,18.3,111200.0,13.5236,13.5604,13.4573,13.4794,111200.0
2012-05-09 09:40:00,18.33,18.39,18.28,18.36,172400.0,13.5015,13.5457,13.4646,13.5236,172400.0
2012-05-09 09:50:00,18.35,18.47,18.35,18.45,116400.0,13.5162,13.6046,13.5162,13.5899,116400.0
2012-05-09 10:00:00,18.46,18.53,18.42,18.46,127800.0,13.5972,13.6488,13.5678,13.5972,127800.0
2012-05-09 10:10:00,18.45,18.47,18.36,18.43,48200.0,13.5899,13.6046,13.5236,13.5751,48200.0
2012-05-09 10:20:00,18.43,18.43,18.34,18.36,68800.0,13.5751,13.5751,13.5088,13.5236,68800.0
2012-05-09 10:30:00,18.36,18.43,18.35,18.43,41800.0,13.5236,13.5751,13.5162,13.5751,41800.0
2012-05-09 10:40:00,18.42,18.49,18.41,18.47,67200.0,13.5678,13.6193,13.5604,13.6046,67200.0
2012-05-09 10:50:00,18.47,18.56,18.45,18.53,57800.0,13.6046,13.6709,13.5899,13.6488,57800.0
2012-05-09 11:00:00,18.53,18.64,18.5,18.63,63400.0,13.6488,13.7298,13.6267,13.7224,63400.0
2012-05-09 11:10:00,18.64,18.74,18.61,18.61,153600.0,13.7298,13.8035,13.7077,13.7077,153600.0
2012-05-09 11:20:00,18.61,18.67,18.6,18.63,53600.0,13.7077,13.7519,13.7003,13.7224,53600.0
2012-05-09 11:30:00,18.63,18.69,18.61,18.68,38200.0,13.7224,13.7666,13.7077,13.7593,38200.0
2012-05-09 11:40:00,18.69,18.73,18.68,18.7,33400.0,13.7666,13.7961,13.7593,13.774,33400.0
2012-05-09 11:50:00,18.7,18.75,18.65,18.65,55600.0,13.774,13.8108,13.7372,13.7372,55600.0
2012-05-09 12:00:00,18.67,18.7,18.61,18.64,103200.0,13.7519,13.774,13.7077,13.7298,103200.0
2012-05-09 12:10:00,18.63,18.69,18.6,18.68,104600.0,13.7224,13.7666,13.7003,13.7593,104600.0
2012-05-09 12:20:00,18.67,18.67,18.6,18.61,127000.0,13.7519,13.7519,13.7003,13.7077,127000.0
2012-05-09 12:30:00,18.61,18.61,18.53,18.55,21200.0,13.7077,13.7077,13.6488,13.6635,21200.0
2012-05-09 12:40:00,18.55,18.55,18.5,18.55,28200.0,13.6635,13.6635,13.6267,13.6635,28200.0
2012-05-09 12:50:00,18.55,18.55,18.49,18.53,33200.0,13.6635,13.6635,13.6193,13.6488,33200.0
2012-05-09 13:00:00,18.53,18.57,18.49,18.49,87800.0,13.6488,13.6782,13.6193,13.6193,87800.0
2012-05-09 13:10:00,18.49,18.52,18.48,18.49,63000.0,13.6193,13.6414,13.612,13.6193,63000.0
2012-05-09 13:20:00,18.49,18.55,18.48,18.5,97000.0,13.6193,13.6635,13.612,13.6267,97000.0
2012-05-09 13:30:00,18.5,18.54,18.5,18.51,188600.0,13.6267,13.6562,13.6267,13.6341,188600.0
2012-05-09 13:40:00,18.51,18.58,18.51,18.56,73800.0,13.6341,13.6856,13.6341,13.6709,73800.0
2012-05-09 13:50:00,18.57,18.57,18.5,18.55,114000.0,13.6782,13.6782,13.6267,13.6635,114000.0
2012-05-09 14:00:00,18.55,18.56,18.52,18.53,284800.0,13.6635,13.6709,13.6414,13.6488,284800.0
2012-05-09 14:10:00,18.54,18.59,18.53,18.56,128600.0,13.6562,13.693,13.6488,13.6709,128600.0
2012-05-09 14:20:00,18.56,18.61,18.56,18.6,40000.0,13.6709,13.7077,13.6709,13.7003,40000.0
2012-05-09 14:30:00,18.6,18.64,18.59,18.61,65800.0,13.7003,13.7298,13.693,13.7077,65800.0
2012-05-09 14:40:00,18.61,18.65,18.57,18.57,43400.0,13.7077,13.7372,13.6782,13.6782,43400.0
2012-05-09 14:50:00,18.58,18.61,18.55,18.58,308400.0,13.6856,13.7077,13.6635,13.6856,308400.0
2012-05-09 15:00:00,18.58,18.6,18.55,18.58,140000.0,13.6856,13.7003,13.6635,13.6856,140000.0
2012-05-09 15:10:00,18.58,18.62,18.56,18.6,145800.0,13.6856,13.7151,13.6709,13.7003,145800.0
2012-05-09 15:20:00,18.6,18.61,18.56,18.59,89600.0,13.7003,13.7077,13.6709,13.693,89600.0
2012-05-09 15:30:00,18.59,18.63,18.57,18.61,190400.0,13.693,13.7224,13.6782,13.7077,190400.0
2012-05-09 15:40:00,18.61,18.67,18.6,18.61,155600.0,13.7077,13.7519,13.7003,13.7077,155600.0
2012-05-09 15:50:00,18.61,18.61,18.55,18.58,189600.0,13.7077,13.7077,13.6635,13.6856,189600.0
2012-05-10 09:30:00,18.76,18.86,18.73,18.79,88000.0,13.8182,13.8919,13.7961,13.8403,88000.0
2012-05-10 09:40:00,18.79,18.88,18.78,18.85,66600.0,13.8403,13.9066,13.8329,13.8845,66600.0
2012-05-10 09:50:00,18.85,18.87,18.78,18.81,276400.0,13.8845,13.8992,13.8329,13.855,276400.0
2012-05-10 10:00:00,18.8,18.82,18.75,18.82,179200.0,13.8477,13.8624,13.8108,13.8624,179200.0
2012-05-10 10:10:00,18.82,18.82,18.71,18.71,115600.0,13.8624,13.8624,13.7814,13.7814,115600.0
2012-05-10 10:20:00,18.71,18.73,18.64,18.71,88800.0,13.7814,13.7961,13.7298,13.7814,88800.0
2012-05-10 10:30:00,18.7,18.73,18.66,18.68,105800.0,13.774,13.7961,13.7445,13.7593,105800.0
2012-05-10 10:40:00,18.68,18.74,18.68,18.7,92000.0,13.7593,13.8035,13.7593,13.774,92000.0
2012-05-10 10:50:00,18.71,18.72,18.67,18.7,75000.0,13.7814,13.7887,13.7519,13.774,75000.0
2012-05-10 11:00:00,18.71,18.72,18.65,18.69,85400.0,13.7814,13.7887,13.7372,13.7666,85400.0
2012-05-10 11:10:00,18.69,18.72,18.66,18.68,43600.0,13.7666,13.7887,13.7445,13.7593,43600.0
2012-05-10 11:20:00,18.68,18.7,18.66,18.7,25800.0,13.7593,13.774,13.7445,13.774,25800.0
2012-05-10 11:30:00,18.7,18.75,18.68,18.71,31200.0,13.774,13.8108,13.7593,13.7814,31200.0
2012-05-10 11:40:00,18.71,18.72,18.68,18.69,18000.0,13.7814,13.7887,13.7593,13.7666,18000.0
2012-05-10 11:50:00,18.7,18.72,18.68,18.71,28000.0,13.774,13.7887,13.7593,13.7814,28000.0
2012-05-10 12:00:00,18.71,18.71,18.67,18.7,456600.0,13.7814,13.7814,13.7519,13.774,456600.0
2012-05-10 12:10:00,18.7,18.78,18.7,18.76,59800.0,13.774,13.8329,13.774,13.8182,59800.0
2012-05-10 12:20:00,18.76,18.78,18.73,18.74,67400.0,13.8182,13.8329,13.7961,13.8035,67400.0
2012-05-10 12:30:00,18.74,18.8,18.74,18.76,121200.0,13.8035,13.8477,13.8035,13.8182,121200.0
2012-05-10 12:40:00,18.77,18.8,18.76,18.78,95800.0,13.8256,13.8477,13.8182,13.8329,95800.0
2012-05-10 12:50:00,18.79,18.83,18.79,18.82,38600.0,13.8403,13.8698,13.8403,13.8624,38600.0
2012-05-10 13:00:00,18.82,18.85,18.79,18.82,46400.0,13.8624,13.8845,13.8403,13.8624,46400.0
2012-05-10 13:10:00,18.82,18.83,18.79,18.8,102000.0,13.8624,13.8698,13.8403,13.8477,102000.0
2012-05-10 13:20:00,18.8,18.82,18.78,18.82,165000.0,13.8477,13.8624,13.8329,13.8624,165000.0
2012-05-10 13:30:00,18.82,18.85,18.8,18.8,60200.0,13.8624,13.8845,13.8477,13.8477,60200.0
2012-05-10 13:40:00,18.8,18.84,18.78,18.82,169200.0,13.8477,13.8771,13.8329,13.8624,169200.0
2012-05-10 13:50:00,18.82,18.85,18.81,18.83,40200.0,13.8624,13.8845,13.855,13.8698,40200.0
2012-05-10 14:00:00,18.83,18.86,18.81,18.82,103600.0,13.8698,13.8919,13.855,13.8624,103600.0
2012-05-10 14:10:00,18.82,18.86,18.82,18.85,107600.0,13.8624,13.8919,13.8624,13.8845,107600.0
2012-05-10 14:20:00,18.85,18.88,18.84,18.86,210000.0,13.8845,13.9066,13.8771,13.8919,210000.0
2012-05-10 14:30:00,18.87,18.87,18.81,18.82,47200.0,13.8992,13.8992,13.855,13.8624,47200.0
2012-05-10 14:40:00,18.82,18.85,18.82,18.84,30000.0,13.8624,13.8845,13.8624,13.8771,30000.0
2012-05-10 14:50:00,18.84,18.84,18.82,18.83,35600.0,13.8771,13.8771,13.8624,13.8698,35600.0
2012-05-10 15:00:00,18.83,18.83,18.8,18.81,82600.0,13.8698,13.8698,13.8477,13.855,82600.0
2012-05-10 15:10:00,18.81,18.84,18.81,18.83,87400.0,13.855,13.8771,13.855,13.8698,87400.0
2012-05-10 15:20:00,18.82,18.83,18.77,18.81,57000.0,13.8624,13.8698,13.8256,13.855,57000.0
2012-05-10 15:30:00,18.8,18.82,18.79,18.79,57000.0,13.8477,13.8624,13.8403,13.8403,57000.0
2012-05-10 15:40:00,18.79,18.83,18.77,18.79,154600.0,13.8403,13.8698,13.8256,13.8403,154600.0
2012-05-10 15:50:00,18.79,18.79,18.74,18.78,296400.0,13.8403,13.8403,13.8035,13.8329,296400.0
2012-05-11 09:30:00,18.72,18.91,18.64,18.88,71200.0,13.7887,13.9287,13.7298,13.9066,71200.0
2012-05-11 09:40:00,18.86,18.86,18.81,18.86,59200.0,13.8919,13.8919,13.855,13.8919,59200.0
2012-05-11 09:50:00,18.86,18.88,18.78,18.81,162400.0,13.8919,13.9066,13.8329,13.855,162400.0
2012-05-11 10:00:00,18.81,18.88,18.8,18.84,104800.0,13.855,13.9066,13.8477,13.8771,104800.0
2012-05-11 10:10:00,18.84,18.92,18.83,18.91,198600.0,13.8771,13.9361,13.8698,13.9287,198600.0
2012-05-11 10:20:00,18.91,18.95,18.86,18.87,80200.0,13.9287,13.9581,13.8919,13.8992,80200.0
2012-05-11 10:30:00,18.87,18.91,18.87,18.9,57600.0,13.8992,13.9287,13.8992,13.9213,57600.0
2012-05-11 10:40:00,18.91,18.93,18.9,18.91,63200.0,13.9287,13.9434,13.9213,13.9287,63200.0
2012-05-11 10:50:00,18.91,18.91,18.84,18.86,40200.0,13.9287,13.9287,13.8771,13.8919,40200.0
2012-05-11 11:00:00,18.86,18.89,18.84,18.88,58400.0,13.8919,13.914,13.8771,13.9066,58400.0
2012-05-11 11:10:00,18.88,18.89,18.78,18.78,97800.0,13.9066,13.914,13.8329,13.8329,97800.0
2012-05-11 11:20:00,18.79,18.79,18.74,18.75,80600.0,13.8403,13.8403,13.8035,13.8108,80600.0
2012-05-11 11:30:00,18.77,18.85,18.76,18.83,74000.0,13.8256,13.8845,13.8182,13.8698,74000.0
2012-05-11 11:40:00,18.82,18.83,18.74,18.79,55200.0,13.8624,13.8698,13.8035,13.8403,55200.0
2012-05-11 11:50:00,18.78,18.82,18.76,18.8,66200.0,13.8329,13.8624,13.8182,13.8477,66200.0
2012-05-11 12:00:00,18.79,18.81,18.77,18.78,135000.0,13.8403,13.855,13.8256,13.8329,135000.0
2012-05-11 12:10:00,18.78,18.78,18.71,18.72,51600.0,13.8329,13.8329,13.7814,13.7887,51600.0
2012-05-11 12:20:00,18.72,18.75,18.71,18.74,47600.0,13.7887,13.8108,13.7814,13.8035,47600.0
2012-05-11 12:30:00,18.74,18.78,18.74,18.76,45000.0,13.8035,13.8329,13.8035,13.8182,45000.0
2012-05-11 12:40:00,18.76,18.77,18.74,18.76,57000.0,13.8182,13.8256,13.8035,13.8182,57000.0
2012-05-11 12:50:00,18.77,18.77,18.7,18.7,197800.0,13.8256,13.8256,13.774,13.774,197800.0
2012-05-11 13:00:00,18.7,18.74,18.67,18.67,56400.0,13.774,13.8035,13.7519,13.7519,56400.0
2012-05-11 13:10:00,18.67,18.67,18.59,18.65,104000.0,13.7519,13.7519,13.693,13.7372,104000.0
2012-05-11 13:20:00,18.64,18.64,18.58,18.62,83400.0,13.7298,13.7298,13.6856,13.7151,83400.0
2012-05-11 13:30:00,18.63,18.68,18.62,18.65,61400.0,13.7224,13.7593,13.7151,13.7372,61400.0
2012-05-11 13:40:00,18.65,18.66,18.62,18.65,49400.0,13.7372,13.7445,13.7151,13.7372,49400.0
2012-05-11 13:50:00,18.65,18.7,18.64,18.7,133600.0,13.7372,13.774,13.7298,13.774,133600.0
2012-05-11 14:00:00,18.7,18.7,18.58,18.61,79200.0,13.774,13.774,13.6856,13.7077,79200.0
2012-05-11 14:10:00,18.61,18.7,18.6,18.67,67400.0,13.7077,13.774,13.7003,13.7519,67400.0
2012-05-11 14:20:00,18.67,18.67,18.61,18.66,133600.0,13.7519,13.7519,13.7077,13.7445,133600.0
2012-05-11 14:30:00,18.66,18.66,18.58,18.58,110600.0,13.7445,13.7445,13.6856,13.6856,110600.0
2012-05-11 14:40:00,18.59,18.68,18.58,18.65,126400.0,13.693,13.7593,13.6856,13.7372,126400.0
2012-05-11 14:50:00,18.65,18.65,18.6,18.63,55000.0,13.7372,13.7372,13.7003,13.7224,55000.0
2012-05-11 15:00:00,18.64,18.68,18.61,18.61,166600.0,13.7298,13.7593,13.7077,13.7077,166600.0
2012-05-11 15:10:00,18.63,18.69,18.63,18.68,75800.0,13.7224,13.7666,13.7224,13.7593,75800.0
2012-05-11 15:20:00,18.68,18.69,18.65,18.68,91800.0,13.7593,13.7666,13.7372,13.7593,91800.0
2012-05-11 15:30:00,18.68,18.72,18.68,18.69,131400.0,13.7593,13.7887,13.7593,13.7666,131400.0
2012-05-11 15:40:00,18.68,18.7,18.63,18.68,210800.0,13.7593,13.774,13.7224,13.7593,210800.0
2012-05-11 15:50:00,18.67,18.68,18.61,18.66,185000.0,13.7519,13.7593,13.7077,13.7445,185000.0
2012-05-14 09:30:00,18.52,18.54,18.37,18.43,44200.0,13.6414,13.6562,13.5309,13.5751,44200.0
2012-05-14 09:40:00,18.45,18.5,18.41,18.43,25400.0,13.5899,13.6267,13.5604,13.5751,25400.0
2012-05-14 09:50:00,18.44,18.48,18.43,18.43,25400.0,13.5825,13.612,13.5751,13.5751,25400.0
2012-05-14 10:00:00,18.42,18.45,18.4,18.41,20200.0,13.5678,13.5899,13.553,13.5604,20200.0
2012-05-14 10:10:00,18.41,18.43,18.38,18.41,88000.0,13.5604,13.5751,13.5383,13.5604,88000.0
2012-05-14 10:20:00,18.41,18.41,18.35,18.35,23600.0,13.5604,13.5604,13.5162,13.5162,23600.0
2012-05-14 10:30:00,18.36,18.45,18.36,18.44,27200.0,13.5236,13.5899,13.5236,13.5825,27200.0
2012-05-14 10:40:00,18.46,18.52,18.46,18.5,31800.0,13.5972,13.6414,13.5972,13.6267,31800.0
2012-05-14 10:50:00,18.5,18.56,18.5,18.51,19000.0,13.6267,13.6709,13.6267,13.6341,19000.0
2012-05-14 11:00:00,18.51,18.54,18.47,18.5,32800.0,13.6341,13.6562,13.6046,13.6267,32800.0
2012-05-14 11:10:00,18.5,18.51,18.48,18.48,20800.0,13.6267,13.6341,13.612,13.612,20800.0
2012-05-14 11:20:00,18.48,18.61,18.48,18.61,93800.0,13.612,13.7077,13.612,13.7077,93800.0
2012-05-14 11:30:00,18.61,18.63,18.58,18.59,45400.0,13.7077,13.7224,13.6856,13.693,45400.0
2012-05-14 11:40:00,18.6,18.65,18.58,18.62,33400.0,13.7003,13.7372,13.6856,13.7151,33400.0
2012-05-14 11:50:00,18.61,18.62,18.58,18.6,137800.0,13.7077,13.7151,13.6856,13.7003,137800.0
2012-05-14 12:00:00,18.6,18.61,18.58,18.58,49600.0,13.7003,13.7077,13.6856,13.6856,49600.0
2012-05-14 12:10:00,18.58,18.61,18.58,18.61,21800.0,13.6856,13.7077,13.6856,13.7077,21800.0
2012-05-14 12:20:00,18.61,18.61,18.57,18.57,23400.0,13.7077,13.7077,13.6782,13.6782,23400.0
2012-05-14 12:30:00,18.59,18.6,18.57,18.59,14800.0,13.693,13.7003,13.6782,13.693,14800.0
2012-05-14 12:40:00,18.59,18.61,18.58,18.61,12400.0,13.693,13.7077,13.6856,13.7077,12400.0
2012-05-14 12:50:00,18.61,18.61,18.58,18.58,18000.0,13.7077,13.7077,13.6856,13.6856,18000.0
2012-05-14 13:00:00,18.58,18.61,18.58,18.6,34600.0,13.6856,13.7077,13.6856,13.7003,34600.0
2012-05-14 13:10:00,18.59,18.61,18.59,18.6,68400.0,13.693,13.7077,13.693,13.7003,68400.0
2012-05-14 13:20:00,18.6,18.61,18.57,18.59,31200.0,13.7003,13.7077,13.6782,13.693,31200.0
2012-05-14 13:30:00,18.59,18.63,18.57,18.63,54200.0,13.693,13.7224,13.6782,13.7224,54200.0
2012-05-14 13:40:00,18.62,18.64,18.6,18.6,17600.0,13.7151,13.7298,13.7003,13.7003,17600.0
2012-05-14 13:50:00,18.59,18.7,18.59,18.66,77800.0,13.693,13.774,13.693,13.7445,77800.0
2012-05-14 14:00:00,18.66,18.71,18.66,18.71,31600.0,13.7445,13.7814,13.7445,13.7814,31600.0
2012-05-14 14:10:00,18.71,18.72,18.68,18.7,71000.0,13.7814,13.7887,13.7593,13.774,71000.0
2012-05-14 14:20:00,18.71,18.72,18.7,18.71,126600.0,13.7814,13.7887,13.774,13.7814,126600.0
2012-05-14 14:30:00,18.71,18.73,18.7,18.72,100000.0,13.7814,13.7961,13.774,13.7887,100000.0
2012-05-14 14:40:00,18.71,18.72,18.7,18.71,129800.0,13.7814,13.7887,13.774,13.7814,129800.0
2012-05-14 14:50:00,18.71,18.72,18.63,18.65,120600.0,13.7814,13.7887,13.7224,13.7372,120600.0
2012-05-14 15:00:00,18.66,18.66,18.61,18.64,146600.0,13.7445,13.7445,13.7077,13.7298,146600.0
2012-05-14 15:10:00,18.64,18.68,18.64,18.66,96600.0,13.7298,13.7593,13.7298,13.7445,96600.0
2012-05-14 15:20:00,18.66,18.68,18.64,18.65,94000.0,13.7445,13.7593,13.7298,13.7372,94000.0
2012-05-14 15:30:00,18.65,18.67,18.63,18.64,122400.0,13.7372,13.7519,13.7224,13.7298,122400.0
2012-05-14 15:40:00,18.64,18.65,18.6,18.63,155400.0,13.7298,13.7372,13.7003,13.7224,155400.0
2012-05-14 15:50:00,18.63,18.65,18.61,18.61,274600.0,13.7224,13.7372,13.7077,13.7077,274600.0
2012-05-15 09:30:00,18.56,18.6,18.46,18.59,46000.0,13.6709,13.7003,13.5972,13.693,46000.0
2012-05-15 09:40:00,18.59,18.64,18.5,18.59,26600.0,13.693,13.7298,13.6267,13.693,26600.0
2012-05-15 09:50:00,18.59,18.66,18.58,18.63,45000.0,13.693,13.7445,13.6856,13.7224,45000.0
2012-05-15 10:00:00,18.64,18.78,18.64,18.77,78000.0,13.7298,13.8329,13.7298,13.8256,78000.0
2012-05-15 10:10:00,18.77,18.77,18.67,18.69,22800.0,13.8256,13.8256,13.7519,13.7666,22800.0
2012-05-15 10:20:00,18.7,18.81,18.7,18.79,40800.0,13.774,13.855,13.774,13.8403,40800.0
2012-05-15 10:30:00,18.79,18.86,18.78,18.84,81800.0,13.8403,13.8919,13.8329,13.8771,81800.0
2012-05-15 10:40:00,18.84,18.86,18.81,18.85,85200.0,13.8771,13.8919,13.855,13.8845,85200.0
2012-05-15 10:50:00,18.85,18.86,18.83,18.85,56800.0,13.8845,13.8919,13.8698,13.8845,56800.0
2012-05-15 11:00:00,18.85,18.85,18.79,18.8,73000.0,13.8845,13.8845,13.8403,13.8477,73000.0
2012-05-15 11:10:00,18.8,18.81,18.78,18.8,109000.0,13.8477,13.855,13.8329,13.8477,109000.0
2012-05-15 11:20:00,18.8,18.82,18.79,18.82,66000.0,13.8477,13.8624,13.8403,13.8624,66000.0
2012-05-15 11:30:00,18.81,18.9,18.79,18.89,93800.0,13.855,13.9213,13.8403,13.914,93800.0
2012-05-15 11:40:00,18.89,18.98,18.88,18.96,112800.0,13.914,13.9802,13.9066,13.9655,112800.0
2012-05-15 11:50:00,18.96,18.98,18.92,18.96,84400.0,13.9655,13.9802,13.9361,13.9655,84400.0
2012-05-15 12:00:00,18.95,19.02,18.93,19.0,116400.0,13.9581,14.0097,13.9434,13.995,116400.0
2012-05-15 12:10:00,19.0,19.06,19.0,19.02,75000.0,13.995,14.0392,13.995,14.0097,75000.0
2012-05-15 12:20:00,19.02,19.05,18.95,19.03,106600.0,14.0097,14.0318,13.9581,14.0171,106600.0
2012-05-15 12:30:00,19.03,19.09,19.03,19.09,88200.0,14.0171,14.0613,14.0171,14.0613,88200.0
2012-05-15 12:40:00,19.09,19.1,19.07,19.08,60200.0,14.0613,14.0686,14.0465,14.0539,60200.0
2012-05-15 12:50:00,19.08,19.1,19.03,19.05,83000.0,14.0539,14.0686,14.0171,14.0318,83000.0
2012-05-15 13:00:00,19.05,19.06,19.0,19.05,106200.0,14.0318,14.0392,13.995,14.0318,106200.0
2012-05-15 13:10:00,19.06,19.1,19.04,19.06,78000.0,14.0392,14.0686,14.0244,14.0392,78000.0
2012-05-15 13:20:00,19.06,19.1,19.05,19.1,125000.0,14.0392,14.0686,14.0318,14.0686,125000.0
2012-05-15 13:30:00,19.1,19.1,19.02,19.03,77600.0,14.0686,14.0686,14.0097,14.0171,77600.0
2012-05-15 13:40:00,19.04,19.05,18.99,19.0,136200.0,14.0244,14.0318,13.9876,13.995,136200.0
2012-05-15 13:50:00,19.0,19.01,18.95,19.0,78000.0,13.995,14.0023,13.9581,13.995,78000.0
2012-05-15 14:00:00,19.0,19.04,19.0,19.04,106800.0,13.995,14.0244,13.995,14.0244,106800.0
2012-05-15 14:10:00,19.05,19.08,19.02,19.05,151600.0,14.0318,14.0539,14.0097,14.0318,151600.0
2012-05-15 14:20:00,19.05,19.07,19.0,19.02,151800.0,14.0318,14.0465,13.995,14.0097,151800.0
2012-05-15 14:30:00,19.03,19.03,18.96,18.99,113600.0,14.0171,14.0171,13.9655,13.9876,113600.0
2012-05-15 14:40:00,18.99,19.0,18.98,18.99,88200.0,13.9876,13.995,13.9802,13.9876,88200.0
2012-05-15 14:50:00,18.99,18.99,18.94,18.96,75200.0,13.9876,13.9876,13.9508,13.9655,75200.0
2012-05-15 15:00:00,18.96,18.96,18.85,18.86,165800.0,13.9655,13.9655,13.8845,13.8919,165800.0
2012-05-15 15:10:00,18.87,18.89,18.82,18.88,192800.0,13.8992,13.914,13.8624,13.9066,192800.0
2012-05-15 15:20:00,18.87,18.89,18.81,18.81,112200.0,13.8992,13.914,13.855,13.855,112200.0
2012-05-15 15:30:00,18.81,18.86,18.79,18.82,137200.0,13.855,13.8919,13.8403,13.8624,137200.0
2012-05-15 15:40:00,18.82,18.86,18.81,18.83,122600.0,13.8624,13.8919,13.855,13.8698,122600.0
2012-05-15 15:50:00,18.83,18.91,18.82,18.9,540400.0,13.8698,13.9287,13.8624,13.9213,540400.0
2012-05-16 09:30:00,18.97,19.06,18.86,18.93,97400.0,13.9729,14.0392,13.8919,13.9434,97400.0
2012-05-16 09:40:00,18.93,18.93,18.84,18.91,118800.0,13.9434,13.9434,13.8771,13.9287,118800.0
2012-05-16 09:50:00,18.91,18.93,18.83,18.91,319600.0,13.9287,13.9434,13.8698,13.9287,319600.0
2012-05-16 10:00:00,18.91,18.92,18.85,18.9,135000.0,13.9287,13.9361,13.8845,13.9213,135000.0
2012-05-16 10:10:00,18.9,18.9,18.7,18.74,331800.0,13.9213,13.9213,13.774,13.8035,331800.0
2012-05-16 10:20:00,18.74,18.76,18.68,18.73,127800.0,13.8035,13.8182,13.7593,13.7961,127800.0
2012-05-16 10:30:00,18.72,18.75,18.67,18.7,133200.0,13.7887,13.8108,13.7519,13.774,133200.0
2012-05-16 10:40:00,18.7,18.76,18.68,18.71,85200.0,13.774,13.8182,13.7593,13.7814,85200.0
2012-05-16 10:50:00,18.72,18.72,18.57,18.57,115000.0,13.7887,13.7887,13.6782,13.6782,115000.0
2012-05-16 11:00:00,18.57,18.57,18.49,18.55,490600.0,13.6782,13.6782,13.6193,13.6635,490600.0
2012-05-16 11:10:00,18.56,18.61,18.48,18.56,163000.0,13.6709,13.7077,13.612,13.6709,163000.0
2012-05-16 11:20:00,18.56,18.62,18.55,18.59,112400.0,13.6709,13.7151,13.6635,13.693,112400.0
2012-05-16 11:30:00,18.6,18.64,18.56,18.59,168200.0,13.7003,13.7298,13.6709,13.693,168200.0
2012-05-16 11:40:00,18.59,18.63,18.56,18.63,45200.0,13.693,13.7224,13.6709,13.7224,45200.0
2012-05-16 11:50:00,18.63,18.63,18.56,18.6,119600.0,13.7224,13.7224,13.6709,13.7003,119600.0
2012-05-16 12:00:00,18.61,18.63,18.56,18.6,97400.0,13.7077,13.7224,13.6709,13.7003,97400.0
2012-05-16 12:10:00,18.6,18.61,18.57,18.57,71200.0,13.7003,13.7077,13.6782,13.6782,71200.0
2012-05-16 12:20:00,18.57,18.58,18.56,18.57,128800.0,13.6782,13.6856,13.6709,13.6782,128800.0
2012-05-16 12:30:00,18.57,18.59,18.43,18.45,245600.0,13.6782,13.693,13.5751,13.5899,245600.0
2012-05-16 12:40:00,18.45,18.49,18.4,18.41,73200.0,13.5899,13.6193,13.553,13.5604,73200.0
2012-05-16 12:50:00,18.41,18.41,18.3,18.3,131400.0,13.5604,13.5604,13.4794,13.4794,131400.0
2012-05-16 13:00:00,18.3,18.39,18.29,18.36,107000.0,13.4794,13.5457,13.472,13.5236,107000.0
2012-05-16 13:10:00,18.36,18.4,18.36,18.37,69400.0,13.5236,13.553,13.5236,13.5309,69400.0
2012-05-16 13:20:00,18.37,18.41,18.35,18.38,102400.0,13.5309,13.5604,13.5162,13.5383,102400.0
2012-05-16 13:30:00,18.39,18.41,18.28,18.28,96600.0,13.5457,13.5604,13.4646,13.4646,96600.0
2012-05-16 13:40:00,18.28,18.29,18.24,18.25,152200.0,13.4646,13.472,13.4352,13.4425,152200.0
2012-05-16 13:50:00,18.25,18.27,18.24,18.25,127800.0,13.4425,13.4573,13.4352,13.4425,127800.0
2012-05-16 14:00:00,18.25,18.31,18.18,18.2,151000.0,13.4425,13.4867,13.391,13.4057,151000.0
2012-05-16 14:10:00,18.2,18.22,18.17,18.21,134000.0,13.4057,13.4204,13.3836,13.4131,134000.0
2012-05-16 14:20:00,18.22,18.3,18.22,18.25,114600.0,13.4204,13.4794,13.4204,13.4425,114600.0
2012-05-16 14:30:00,18.25,18.29,18.16,18.16,142400.0,13.4425,13.472,13.3763,13.3763,142400.0
2012-05-16 14:40:00,18.16,18.21,18.13,18.19,311800.0,13.3763,13.4131,13.3542,13.3983,311800.0
2012-05-16 14:50:00,18.19,18.22,18.12,18.2,249400.0,13.3983,13.4204,13.3468,13.4057,249400.0
2012-05-16 15:00:00,18.2,18.2,18.14,18.2,237000.0,13.4057,13.4057,13.3615,13.4057,237000.0
2012-05-16 15:10:00,18.2,18.23,18.18,18.21,279200.0,13.4057,13.4278,13.391,13.4131,279200.0
2012-05-16 15:20:00,18.22,18.29,18.21,18.28,403200.0,13.4204,13.472,13.4131,13.4646,403200.0
2012-05-16 15:30:00,18.27,18.3,18.27,18.28,322200.0,13.4573,13.4794,13.4573,13.4646,322200.0
2012-05-16 15:40:00,18.28,18.29,18.12,18.12,427000.0,13.4646,13.472,13.3468,13.3468,427000.0
2012-05-16 15:50:00,18.11,18.16,18.03,18.1,846200.0,13.3394,13.3763,13.2805,13.3321,846200.0
2012-05-17 09:30:00,18.17,18.19,18.0,18.0,90200.0,13.3836,13.3983,13.2584,13.2584,90200.0
2012-05-17 09:40:00,18.0,18.0,17.81,17.85,160600.0,13.2584,13.2584,13.1184,13.1479,160600.0
2012-05-17 09:50:00,17.83,17.89,17.79,17.89,196800.0,13.1332,13.1774,13.1037,13.1774,196800.0
2012-05-17 10:00:00,17.88,17.88,17.75,17.83,123800.0,13.17,13.17,13.0743,13.1332,123800.0
2012-05-17 10:10:00,17.84,17.9,17.84,17.88,154800.0,13.1405,13.1847,13.1405,13.17,154800.0
2012-05-17 10:20:00,17.88,17.9,17.81,17.82,84000.0,13.17,13.1847,13.1184,13.1258,84000.0
2012-05-17 10:30:00,17.83,17.91,17.79,17.91,263800.0,13.1332,13.1921,13.1037,13.1921,263800.0
2012-05-17 10:40:00,17.91,17.96,17.84,17.88,143200.0,13.1921,13.2289,13.1405,13.17,143200.0
2012-05-17 10:50:00,17.88,17.89,17.82,17.85,150200.0,13.17,13.1774,13.1258,13.1479,150200.0
2012-05-17 11:00:00,17.85,17.89,17.83,17.89,244400.0,13.1479,13.1774,13.1332,13.1774,244400.0
2012-05-17 11:10:00,17.89,17.89,17.73,17.79,678000.0,13.1774,13.1774,13.0595,13.1037,678000.0
2012-05-17 11:20:00,17.8,17.81,17.73,17.77,236000.0,13.1111,13.1184,13.0595,13.089,236000.0
2012-05-17 11:30:00,17.77,17.8,17.6,17.61,224000.0,13.089,13.1111,12.9638,12.9711,224000.0
2012-05-17 11:40:00,17.61,17.7,17.61,17.67,85600.0,12.9711,13.0374,12.9711,13.0153,85600.0
2012-05-17 11:50:00,17.68,17.68,17.57,17.57,128600.0,13.0227,13.0227,12.9417,12.9417,128600.0
2012-05-17 12:00:00,17.58,17.58,17.49,17.54,429000.0,12.949,12.949,12.8827,12.9196,429000.0
2012-05-17 12:10:00,17.54,17.54,17.39,17.4,265200.0,12.9196,12.9196,12.8091,12.8165,265200.0
2012-05-17 12:20:00,17.4,17.49,17.37,17.45,390000.0,12.8165,12.8827,12.7944,12.8533,390000.0
2012-05-17 12:30:00,17.45,17.47,17.38,17.43,251600.0,12.8533,12.868,12.8017,12.8386,251600.0
2012-05-17 12:40:00,17.43,17.48,17.42,17.47,137400.0,12.8386,12.8754,12.8312,12.868,137400.0
2012-05-17 12:50:00,17.47,17.59,17.46,17.51,134600.0,12.868,12.9564,12.8606,12.8975,134600.0
2012-05-17 13:00:00,17.52,17.66,17.51,17.66,101000.0,12.9048,13.008,12.8975,13.008,101000.0
2012-05-17 13:10:00,17.66,17.71,17.65,17.71,127400.0,13.008,13.0448,13.0006,13.0448,127400.0
2012-05-17 13:20:00,17.71,17.75,17.7,17.71,113600.0,13.0448,13.0743,13.0374,13.0448,113600.0
2012-05-17 13:30:00,17.71,17.73,17.68,17.71,248800.0,13.0448,13.0595,13.0227,13.0448,248800.0
2012-05-17 13:40:00,17.71,17.72,17.55,17.55,162400.0,13.0448,13.0522,12.9269,12.9269,162400.0
2012-05-17 13:50:00,17.55,17.61,17.54,17.59,87600.0,12.9269,12.9711,12.9196,12.9564,87600.0
2012-05-17 14:00:00,17.59,17.61,17.56,17.6,126800.0,12.9564,12.9711,12.9343,12.9638,126800.0
2012-05-17 14:10:00,17.6,17.61,17.55,17.59,73000.0,12.9638,12.9711,12.9269,12.9564,73000.0
2012-05-17 14:20:00,17.59,17.63,17.58,17.63,196600.0,12.9564,12.9859,12.949,12.9859,196600.0
2012-05-17 14:30:00,17.63,17.63,17.55,17.57,162000.0,12.9859,12.9859,12.9269,12.9417,162000.0
2012-05-17 14:40:00,17.56,17.59,17.51,17.54,168800.0,12.9343,12.9564,12.8975,12.9196,168800.0
2012-05-17 14:50:00,17.54,17.58,17.51,17.57,137800.0,12.9196,12.949,12.8975,12.9417,137800.0
2012-05-17 15:00:00,17.57,17.64,17.54,17.55,152200.0,12.9417,12.9932,12.9196,12.9269,152200.0
2012-05-17 15:10:00,17.55,17.61,17.55,17.6,260400.0,12.9269,12.9711,12.9269,12.9638,260400.0
2012-05-17 15:20:00,17.59,17.63,17.59,17.61,138400.0,12.9564,12.9859,12.9564,12.9711,138400.0
2012-05-17 15:30:00,17.61,17.61,17.43,17.44,227000.0,12.9711,12.9711,12.8386,12.8459,227000.0
2012-05-17 15:40:00,17.44,17.48,17.41,17.44,252600.0,12.8459,12.8754,12.8238,12.8459,252600.0
2012-05-17 15:50:00,17.43,17.53,17.43,17.46,659400.0,12.8386,12.9122,12.8386,12.8606,659400.0
2012-05-18 09:30:00,17.5,17.54,17.35,17.4,88200.0,12.8901,12.9196,12.7796,12.8165,88200.0
2012-05-18 09:40:00,17.39,17.43,17.31,17.42,59400.0,12.8091,12.8386,12.7502,12.8312,59400.0
2012-05-18 09:50:00,17.42,17.43,17.35,17.4,123800.0,12.8312,12.8386,12.7796,12.8165,123800.0
2012-05-18 10:00:00,17.4,17.48,17.38,17.43,158200.0,12.8165,12.8754,12.8017,12.8386,158200.0
2012-05-18 10:10:00,17.43,17.5,17.43,17.45,124800.0,12.8386,12.8901,12.8386,12.8533,124800.0
2012-05-18 10:20:00,17.45,17.5,17.45,17.47,116600.0,12.8533,12.8901,12.8533,12.868,116600.0
2012-05-18 10:30:00,17.47,17.48,17.4,17.4,166600.0,12.868,12.8754,12.8165,12.8165,166600.0
2012-05-18 10:40:00,17.4,17.46,17.4,17.44,268000.0,12.8165,12.8606,12.8165,12.8459,268000.0
2012-05-18 10:50:00,17.44,17.61,17.43,17.56,87200.0,12.8459,12.9711,12.8386,12.9343,87200.0
2012-05-18 11:00:00,17.56,17.57,17.44,17.46,124000.0,12.9343,12.9417,12.8459,12.8606,124000.0
2012-05-18 11:10:00,17.46,17.51,17.45,17.49,149600.0,12.8606,12.8975,12.8533,12.8827,149600.0
2012-05-18 11:20:00,17.49,17.5,17.39,17.39,69400.0,12.8827,12.8901,12.8091,12.8091,69400.0
2012-05-18 11:30:00,17.39,17.41,17.25,17.28,59200.0,12.8091,12.8238,12.706,12.7281,59200.0
2012-05-18 11:40:00,17.28,17.31,17.18,17.22,45200.0,12.7281,12.7502,12.6544,12.6839,45200.0
2012-05-18 11:50:00,17.21,17.21,17.12,17.17,203000.0,12.6765,12.6765,12.6102,12.647,203000.0
2012-05-18 12:00:00,17.18,17.31,17.18,17.27,303000.0,12.6544,12.7502,12.6544,12.7207,303000.0
2012-05-18 12:10:00,17.29,17.33,17.29,17.32,186000.0,12.7354,12.7649,12.7354,12.7575,186000.0
2012-05-18 12:20:00,17.32,17.41,17.32,17.41,50600.0,12.7575,12.8238,12.7575,12.8238,50600.0
2012-05-18 12:30:00,17.42,17.49,17.42,17.48,35200.0,12.8312,12.8827,12.8312,12.8754,35200.0
2012-05-18 12:40:00,17.48,17.54,17.48,17.52,76800.0,12.8754,12.9196,12.8754,12.9048,76800.0
2012-05-18 12:50:00,17.53,17.55,17.5,17.52,22600.0,12.9122,12.9269,12.8901,12.9048,22600.0
2012-05-18 13:00:00,17.51,17.51,17.47,17.48,23200.0,12.8975,12.8975,12.868,12.8754,23200.0
2012-05-18 13:10:00,17.49,17.56,17.49,17.55,43800.0,12.8827,12.9343,12.8827,12.9269,43800.0
2012-05-18 13:20:00,17.54,17.54,17.51,17.53,9600.0,12.9196,12.9196,12.8975,12.9122,9600.0
2012-05-18 13:30:00,17.54,17.55,17.48,17.49,71600.0,12.9196,12.9269,12.8754,12.8827,71600.0
2012-05-18 13:40:00,17.49,17.52,17.43,17.46,24000.0,12.8827,12.9048,12.8386,12.8606,24000.0
2012-05-18 13:50:00,17.47,17.48,17.43,17.44,31800.0,12.868,12.8754,12.8386,12.8459,31800.0
2012-05-18 14:00:00,17.43,17.44,17.39,17.4,29000.0,12.8386,12.8459,12.8091,12.8165,29000.0
2012-05-18 14:10:00,17.4,17.48,17.4,17.4,40000.0,12.8165,12.8754,12.8165,12.8165,40000.0
2012-05-18 14:20:00,17.4,17.42,17.36,17.42,38400.0,12.8165,12.8312,12.787,12.8312,38400.0
2012-05-18 14:30:00,17.42,17.42,17.36,17.39,67800.0,12.8312,12.8312,12.787,12.8091,67800.0
2012-05-18 14:40:00,17.39,17.4,17.34,17.38,40800.0,12.8091,12.8165,12.7723,12.8017,40800.0
2012-05-18 14:50:00,17.38,17.41,17.35,17.37,122200.0,12.8017,12.8238,12.7796,12.7944,122200.0
2012-05-18 15:00:00,17.37,17.38,17.31,17.38,67000.0,12.7944,12.8017,12.7502,12.8017,67000.0
2012-05-18 15:10:00,17.39,17.43,17.39,17.42,68800.0,12.8091,12.8386,12.8091,12.8312,68800.0
2012-05-18 15:20:00,17.41,17.42,17.35,17.36,96200.0,12.8238,12.8312,12.7796,12.787,96200.0
2012-05-18 15:30:00,17.36,17.36,17.32,17.35,98600.0,12.787,12.787,12.7575,12.7796,98600.0
2012-05-18 15:40:00,17.35,17.38,17.3,17.34,148800.0,12.7796,12.8017,12.7428,12.7723,148800.0
2012-05-18 15:50:00,17.33,17.35,17.29,17.35,239400.0,12.7649,12.7796,12.7354,12.7796,239400.0
2012-05-21 09:30:00,17.38,17.47,17.28,17.31,134600.0,12.8017,12.868,12.7281,12.7502,134600.0
2012-05-21 09:40:00,17.29,17.31,17.15,17.18,192800.0,12.7354,12.7502,12.6323,12.6544,192800.0
2012-05-21 09:50:00,17.18,17.22,16.95,17.0,268800.0,12.6544,12.6839,12.485,12.5218,268800.0
2012-05-21 10:00:00,17.0,17.06,16.98,17.05,353800.0,12.5218,12.566,12.5071,12.5587,353800.0
2012-05-21 10:10:00,17.05,17.14,17.03,17.13,208600.0,12.5587,12.6249,12.5439,12.6176,208600.0
2012-05-21 10:20:00,17.13,17.32,17.12,17.28,185200.0,12.6176,12.7575,12.6102,12.7281,185200.0
2012-05-21 10:30:00,17.26,17.36,17.24,17.25,225800.0,12.7133,12.787,12.6986,12.706,225800.0
2012-05-21 10:40:00,17.25,17.25,17.21,17.24,118400.0,12.706,12.706,12.6765,12.6986,118400.0
2012-05-21 10:50:00,17.24,17.33,17.22,17.27,147400.0,12.6986,12.7649,12.6839,12.7207,147400.0
2012-05-21 11:00:00,17.27,17.32,17.27,17.28,170400.0,12.7207,12.7575,12.7207,12.7281,170400.0
2012-05-21 11:10:00,17.28,17.32,17.25,17.32,152200.0,12.7281,12.7575,12.706,12.7575,152200.0
2012-05-21 11:20:00,17.32,17.34,17.28,17.29,190000.0,12.7575,12.7723,12.7281,12.7354,190000.0
2012-05-21 11:30:00,17.29,17.31,17.27,17.27,89200.0,12.7354,12.7502,12.7207,12.7207,89200.0
2012-05-21 11:40:00,17.27,17.27,17.18,17.2,103800.0,12.7207,12.7207,12.6544,12.6691,103800.0
2012-05-21 11:50:00,17.21,17.24,17.21,17.21,113400.0,12.6765,12.6986,12.6765,12.6765,113400.0
2012-05-21 12:00:00,17.22,17.27,17.2,17.25,134600.0,12.6839,12.7207,12.6691,12.706,134600.0
2012-05-21 12:10:00,17.25,17.29,17.24,17.28,111200.0,12.706,12.7354,12.6986,12.7281,111200.0
2012-05-21 12:20:00,17.29,17.34,17.28,17.34,73800.0,12.7354,12.7723,12.7281,12.7723,73800.0
2012-05-21 12:30:00,17.34,17.43,17.34,17.43,84000.0,12.7723,12.8386,12.7723,12.8386,84000.0
2012-05-21 12:40:00,17.43,17.44,17.41,17.41,77200.0,12.8386,12.8459,12.8238,12.8238,77200.0
2012-05-21 12:50:00,17.41,17.42,17.36,17.36,38800.0,12.8238,12.8312,12.787,12.787,38800.0
2012-05-21 13:00:00,17.36,17.39,17.36,17.39,100400.0,12.787,12.8091,12.787,12.8091,100400.0
2012-05-21 13:10:00,17.39,17.4,17.33,17.35,63200.0,12.8091,12.8165,12.7649,12.7796,63200.0
2012-05-21 13:20:00,17.35,17.36,17.32,17.33,81400.0,12.7796,12.787,12.7575,12.7649,81400.0
2012-05-21 13:30:00,17.32,17.36,17.32,17.35,106800.0,12.7575,12.787,12.7575,12.7796,106800.0
2012-05-21 13:40:00,17.35,17.42,17.35,17.4,75800.0,12.7796,12.8312,12.7796,12.8165,75800.0
2012-05-21 13:50:00,17.41,17.43,17.36,17.43,65200.0,12.8238,12.8386,12.787,12.8386,65200.0
2012-05-21 14:00:00,17.42,17.43,17.36,17.39,126600.0,12.8312,12.8386,12.787,12.8091,126600.0
2012-05-21 14:10:00,17.39,17.39,17.3,17.36,275200.0,12.8091,12.8091,12.7428,12.787,275200.0
2012-05-21 14:20:00,17.36,17.38,17.32,17.33,115600.0,12.787,12.8017,12.7575,12.7649,115600.0
2012-05-21 14:30:00,17.33,17.46,17.33,17.45,176200.0,12.7649,12.8606,12.7649,12.8533,176200.0
2012-05-21 14:40:00,17.44,17.48,17.43,17.48,109600.0,12.8459,12.8754,12.8386,12.8754,109600.0
2012-05-21 14:50:00,17.47,17.47,17.44,17.45,149600.0,12.868,12.868,12.8459,12.8533,149600.0
2012-05-21 15:00:00,17.45,17.47,17.44,17.45,123200.0,12.8533,12.868,12.8459,12.8533,123200.0
2012-05-21 15:10:00,17.45,17.5,17.43,17.48,203400.0,12.8533,12.8901,12.8386,12.8754,203400.0
2012-05-21 15:20:00,17.48,17.52,17.47,17.47,166000.0,12.8754,12.9048,12.868,12.868,166000.0
2012-05-21 15:30:00,17.47,17.47,17.39,17.4,324600.0,12.868,12.868,12.8091,12.8165,324600.0
2012-05-21 15:40:00,17.4,17.49,17.38,17.45,507800.0,12.8165,12.8827,12.8017,12.8533,507800.0
2012-05-21 15:50:00,17.46,17.47,17.36,17.37,781600.0,12.8606,12.868,12.787,12.7944,781600.0
2012-05-22 09:30:00,18.33,18.56,18.06,18.18,1144400.0,13.5015,13.6709,13.3026,13.391,1144400.0
2012-05-22 09:40:00,18.18,18.35,17.91,18.13,965000.0,13.391,13.5162,13.1921,13.3542,965000.0
2012-05-22 09:50:00,18.14,18.14,17.83,17.9,599600.0,13.3615,13.3615,13.1332,13.1847,599600.0
2012-05-22 10:00:00,17.93,17.95,17.83,17.89,687000.0,13.2068,13.2216,13.1332,13.1774,687000.0
2012-05-22 10:10:00,17.89,17.98,17.83,17.86,406800.0,13.1774,13.2437,13.1332,13.1553,406800.0
2012-05-22 10:20:00,17.86,17.86,17.44,17.85,1054000.0,13.1553,13.1553,12.8459,13.1479,1054000.0
2012-05-22 10:30:00,17.85,17.9,17.75,17.86,160800.0,13.1479,13.1847,13.0743,13.1553,160800.0
2012-05-22 10:40:00,17.89,18.1,17.88,18.1,265400.0,13.1774,13.3321,13.17,13.3321,265400.0
2012-05-22 10:50:00,18.1,18.14,18.0,18.05,168400.0,13.3321,13.3615,13.2584,13.2952,168400.0
2012-05-22 11:00:00,18.03,18.08,17.98,18.06,189000.0,13.2805,13.3173,13.2437,13.3026,189000.0
2012-05-22 11:10:00,18.07,18.07,18.01,18.05,157600.0,13.31,13.31,13.2658,13.2952,157600.0
2012-05-22 11:20:00,18.05,18.06,17.95,18.04,131200.0,13.2952,13.3026,13.2216,13.2879,131200.0
2012-05-22 11:30:00,18.04,18.04,17.97,18.03,98800.0,13.2879,13.2879,13.2363,13.2805,98800.0
2012-05-22 11:40:00,18.03,18.04,17.86,17.88,255600.0,13.2805,13.2879,13.1553,13.17,255600.0
2012-05-22 11:50:00,17.88,17.95,17.86,17.9,280800.0,13.17,13.2216,13.1553,13.1847,280800.0
2012-05-22 12:00:00,17.9,17.92,17.86,17.86,125200.0,13.1847,13.1995,13.1553,13.1553,125200.0
2012-05-22 12:10:00,17.86,17.9,17.82,17.84,349400.0,13.1553,13.1847,13.1258,13.1405,349400.0
2012-05-22 12:20:00,17.85,17.88,17.81,17.82,184400.0,13.1479,13.17,13.1184,13.1258,184400.0
2012-05-22 12:30:00,17.82,17.89,17.82,17.88,90400.0,13.1258,13.1774,13.1258,13.17,90400.0
2012-05-22 12:40:00,17.88,17.9,17.82,17.86,417200.0,13.17,13.1847,13.1258,13.1553,417200.0
2012-05-22 12:50:00,17.86,17.86,17.8,17.86,102800.0,13.1553,13.1553,13.1111,13.1553,102800.0
2012-05-22 13:00:00,17.86,17.95,17.84,17.9,384600.0,13.1553,13.2216,13.1405,13.1847,384600.0
2012-05-22 13:10:00,17.91,17.95,17.9,17.93,372200.0,13.1921,13.2216,13.1847,13.2068,372200.0
2012-05-22 13:20:00,17.93,17.96,17.87,17.87,171000.0,13.2068,13.2289,13.1626,13.1626,171000.0
2012-05-22 13:30:00,17.86,17.93,17.86,17.87,212400.0,13.1553,13.2068,13.1553,13.1626,212400.0
2012-05-22 13:40:00,17.86,17.87,17.83,17.87,84000.0,13.1553,13.1626,13.1332,13.1626,84000.0
2012-05-22 13:50:00,17.86,17.89,17.84,17.88,77400.0,13.1553,13.1774,13.1405,13.17,77400.0
2012-05-22 14:00:00,17.88,17.93,17.88,17.9,126400.0,13.17,13.2068,13.17,13.1847,126400.0
2012-05-22 14:10:00,17.9,17.94,17.89,17.93,317000.0,13.1847,13.2142,13.1774,13.2068,317000.0
2012-05-22 14:20:00,17.93,17.97,17.92,17.93,572600.0,13.2068,13.2363,13.1995,13.2068,572600.0
2012-05-22 14:30:00,17.93,18.0,17.92,17.99,588600.0,13.2068,13.2584,13.1995,13.251,588600.0
2012-05-22 14:40:00,17.99,18.02,17.96,17.99,141400.0,13.251,13.2731,13.2289,13.251,141400.0
2012-05-22 14:50:00,17.99,18.04,17.99,18.01,241600.0,13.251,13.2879,13.251,13.2658,241600.0
2012-05-22 15:00:00,18.0,18.06,18.0,18.03,164200.0,13.2584,13.3026,13.2584,13.2805,164200.0
2012-05-22 15:10:00,18.04,18.04,17.96,17.97,195400.0,13.2879,13.2879,13.2289,13.2363,195400.0
2012-05-22 15:20:00,17.96,18.02,17.96,18.0,529600.0,13.2289,13.2731,13.2289,13.2584,529600.0
2012-05-22 15:30:00,18.0,18.0,17.92,17.93,311800.0,13.2584,13.2584,13.1995,13.2068,311800.0
2012-05-22 15:40:00,17.93,17.96,17.88,17.9,350800.0,13.2068,13.2289,13.17,13.1847,350800.0
2012-05-22 15:50:00,17.89,17.95,17.88,17.95,686400.0,13.1774,13.2216,13.17,13.2216,686400.0
2012-05-23 09:30:00,17.9,17.97,17.78,17.88,97600.0,13.1847,13.2363,13.0964,13.17,97600.0
2012-05-23 09:40:00,17.89,17.9,17.74,17.77,70400.0,13.1774,13.1847,13.0669,13.089,70400.0
2012-05-23 09:50:00,17.79,17.89,17.77,17.86,138000.0,13.1037,13.1774,13.089,13.1553,138000.0
2012-05-23 10:00:00,17.86,17.91,17.8,17.81,122000.0,13.1553,13.1921,13.1111,13.1184,122000.0
2012-05-23 10:10:00,17.82,17.85,17.77,17.85,74200.0,13.1258,13.1479,13.089,13.1479,74200.0
2012-05-23 10:20:00,17.84,17.84,17.68,17.69,80000.0,13.1405,13.1405,13.0227,13.0301,80000.0
2012-05-23 10:30:00,17.7,17.7,17.61,17.61,86400.0,13.0374,13.0374,12.9711,12.9711,86400.0
2012-05-23 10:40:00,17.61,17.71,17.59,17.61,110600.0,12.9711,13.0448,12.9564,12.9711,110600.0
2012-05-23 10:50:00,17.62,17.66,17.6,17.61,195400.0,12.9785,13.008,12.9638,12.9711,195400.0
2012-05-23 11:00:00,17.61,17.65,17.55,17.61,355600.0,12.9711,13.0006,12.9269,12.9711,355600.0
2012-05-23 11:10:00,17.61,17.67,17.59,17.63,195000.0,12.9711,13.0153,12.9564,12.9859,195000.0
2012-05-23 11:20:00,17.63,17.65,17.58,17.59,59400.0,12.9859,13.0006,12.949,12.9564,59400.0
2012-05-23 11:30:00,17.59,17.64,17.55,17.62,102800.0,12.9564,12.9932,12.9269,12.9785,102800.0
2012-05-23 11:40:00,17.62,17.63,17.58,17.61,81800.0,12.9785,12.9859,12.949,12.9711,81800.0
2012-05-23 11:50:00,17.61,17.61,17.54,17.56,152600.0,12.9711,12.9711,12.9196,12.9343,152600.0
2012-05-23 12:00:00,17.56,17.57,17.48,17.5,91400.0,12.9343,12.9417,12.8754,12.8901,91400.0
2012-05-23 12:10:00,17.5,17.57,17.49,17.57,94800.0,12.8901,12.9417,12.8827,12.9417,94800.0
2012-05-23 12:20:00,17.56,17.57,17.5,17.51,122600.0,12.9343,12.9417,12.8901,12.8975,122600.0
2012-05-23 12:30:00,17.51,17.53,17.51,17.52,73200.0,12.8975,12.9122,12.8975,12.9048,73200.0
2012-05-23 12:40:00,17.52,17.54,17.5,17.52,67000.0,12.9048,12.9196,12.8901,12.9048,67000.0
2012-05-23 12:50:00,17.53,17.56,17.5,17.53,240200.0,12.9122,12.9343,12.8901,12.9122,240200.0
2012-05-23 13:00:00,17.53,17.54,17.52,17.53,110600.0,12.9122,12.9196,12.9048,12.9122,110600.0
2012-05-23 13:10:00,17.53,17.55,17.5,17.51,126600.0,12.9122,12.9269,12.8901,12.8975,126600.0
2012-05-23 13:20:00,17.51,17.58,17.5,17.57,115400.0,12.8975,12.949,12.8901,12.9417,115400.0
2012-05-23 13:30:00,17.57,17.58,17.54,17.55,114400.0,12.9417,12.949,12.9196,12.9269,114400.0
2012-05-23 13:40:00,17.54,17.58,17.54,17.57,137000.0,12.9196,12.949,12.9196,12.9417,137000.0
2012-05-23 13:50:00,17.57,17.61,17.51,17.61,149400.0,12.9417,12.9711,12.8975,12.9711,149400.0
2012-05-23 14:00:00,17.61,17.61,17.54,17.58,131400.0,12.9711,12.9711,12.9196,12.949,131400.0
2012-05-23 14:10:00,17.57,17.57,17.48,17.5,96600.0,12.9417,12.9417,12.8754,12.8901,96600.0
2012-05-23 14:20:00,17.5,17.5,17.44,17.44,114800.0,12.8901,12.8901,12.8459,12.8459,114800.0
2012-05-23 14:30:00,17.44,17.5,17.43,17.47,168200.0,12.8459,12.8901,12.8386,12.868,168200.0
2012-05-23 14:40:00,17.46,17.53,17.46,17.49,209400.0,12.8606,12.9122,12.8606,12.8827,209400.0
2012-05-23 14:50:00,17.49,17.53,17.48,17.52,154400.0,12.8827,12.9122,12.8754,12.9048,154400.0
2012-05-23 15:00:00,17.52,17.53,17.48,17.53,165600.0,12.9048,12.9122,12.8754,12.9122,165600.0
2012-05-23 15:10:00,17.53,17.55,17.49,17.54,207600.0,12.9122,12.9269,12.8827,12.9196,207600.0
2012-05-23 15:20:00,17.54,17.61,17.53,17.6,232400.0,12.9196,12.9711,12.9122,12.9638,232400.0
2012-05-23 15:30:00,17.6,17.64,17.6,17.61,350400.0,12.9638,12.9932,12.9638,12.9711,350400.0
2012-05-23 15:40:00,17.61,17.67,17.6,17.67,382400.0,12.9711,13.0153,12.9638,13.0153,382400.0
2012-05-23 15:50:00,17.67,17.68,17.58,17.61,653400.0,13.0153,13.0227,12.949,12.9711,653400.0
2012-05-24 09:30:00,17.72,17.93,17.72,17.84,105200.0,13.0522,13.2068,13.0522,13.1405,105200.0
2012-05-24 09:40:00,17.84,17.95,17.82,17.88,52400.0,13.1405,13.2216,13.1258,13.17,52400.0
2012-05-24 09:50:00,17.89,17.92,17.82,17.86,68600.0,13.1774,13.1995,13.1258,13.1553,68600.0
2012-05-24 10:00:00,17.86,17.95,17.86,17.92,67400.0,13.1553,13.2216,13.1553,13.1995,67400.0
2012-05-24 10:10:00,17.91,17.93,17.86,17.89,119600.0,13.1921,13.2068,13.1553,13.1774,119600.0
2012-05-24 10:20:00,17.89,17.92,17.82,17.91,73000.0,13.1774,13.1995,13.1258,13.1921,73000.0
2012-05-24 10:30:00,17.91,18.02,17.91,17.99,79000.0,13.1921,13.2731,13.1921,13.251,79000.0
2012-05-24 10:40:00,17.99,17.99,17.91,17.94,99800.0,13.251,13.251,13.1921,13.2142,99800.0
2012-05-24 10:50:00,17.95,17.99,17.94,17.97,48200.0,13.2216,13.251,13.2142,13.2363,48200.0
2012-05-24 11:00:00,17.97,17.99,17.9,17.95,161600.0,13.2363,13.251,13.1847,13.2216,161600.0
2012-05-24 11:10:00,17.95,18.04,17.95,18.0,83200.0,13.2216,13.2879,13.2216,13.2584,83200.0
2012-05-24 11:20:00,18.0,18.03,17.96,17.99,90000.0,13.2584,13.2805,13.2289,13.251,90000.0
2012-05-24 11:30:00,17.99,17.99,17.89,17.93,70600.0,13.251,13.251,13.1774,13.2068,70600.0
2012-05-24 11:40:00,17.93,17.96,17.9,17.91,79000.0,13.2068,13.2289,13.1847,13.1921,79000.0
2012-05-24 11:50:00,17.92,17.98,17.91,17.97,61400.0,13.1995,13.2437,13.1921,13.2363,61400.0
2012-05-24 12:00:00,17.97,17.98,17.9,17.95,107200.0,13.2363,13.2437,13.1847,13.2216,107200.0
2012-05-24 12:10:00,17.95,17.97,17.9,17.9,88400.0,13.2216,13.2363,13.1847,13.1847,88400.0
2012-05-24 12:20:00,17.91,17.95,17.9,17.95,52600.0,13.1921,13.2216,13.1847,13.2216,52600.0
2012-05-24 12:30:00,17.95,17.98,17.93,17.96,42400.0,13.2216,13.2437,13.2068,13.2289,42400.0
2012-05-24 12:40:00,17.96,17.99,17.95,17.99,38200.0,13.2289,13.251,13.2216,13.251,38200.0
2012-05-24 12:50:00,17.99,18.0,17.93,17.98,40400.0,13.251,13.2584,13.2068,13.2437,40400.0
2012-05-24 13:00:00,17.98,18.02,17.97,17.99,165000.0,13.2437,13.2731,13.2363,13.251,165000.0
2012-05-24 13:10:00,18.0,18.0,17.95,17.97,53800.0,13.2584,13.2584,13.2216,13.2363,53800.0
2012-05-24 13:20:00,17.97,18.0,17.96,17.96,79400.0,13.2363,13.2584,13.2289,13.2289,79400.0
2012-05-24 13:30:00,17.96,17.99,17.95,17.97,71600.0,13.2289,13.251,13.2216,13.2363,71600.0
2012-05-24 13:40:00,17.97,18.01,17.93,17.93,75200.0,13.2363,13.2658,13.2068,13.2068,75200.0
2012-05-24 13:50:00,17.93,17.94,17.86,17.86,117200.0,13.2068,13.2142,13.1553,13.1553,117200.0
2012-05-24 14:00:00,17.86,17.92,17.83,17.92,80800.0,13.1553,13.1995,13.1332,13.1995,80800.0
2012-05-24 14:10:00,17.92,17.92,17.86,17.91,101400.0,13.1995,13.1995,13.1553,13.1921,101400.0
2012-05-24 14:20:00,17.91,17.95,17.9,17.93,85600.0,13.1921,13.2216,13.1847,13.2068,85600.0
2012-05-24 14:30:00,17.94,17.97,17.88,17.89,136600.0,13.2142,13.2363,13.17,13.1774,136600.0
2012-05-24 14:40:00,17.88,17.89,17.8,17.83,106600.0,13.17,13.1774,13.1111,13.1332,106600.0
2012-05-24 14:50:00,17.83,17.84,17.78,17.79,112400.0,13.1332,13.1405,13.0964,13.1037,112400.0
2012-05-24 15:00:00,17.79,17.85,17.76,17.78,128600.0,13.1037,13.1479,13.0816,13.0964,128600.0
2012-05-24 15:10:00,17.78,17.78,17.74,17.75,207000.0,13.0964,13.0964,13.0669,13.0743,207000.0
2012-05-24 15:20:00,17.75,17.87,17.73,17.86,177600.0,13.0743,13.1626,13.0595,13.1553,177600.0
2012-05-24 15:30:00,17.86,17.91,17.84,17.88,121200.0,13.1553,13.1921,13.1405,13.17,121200.0
2012-05-24 15:40:00,17.88,17.93,17.86,17.93,165200.0,13.17,13.2068,13.1553,13.2068,165200.0
2012-05-24 15:50:00,17.93,17.96,17.92,17.95,225000.0,13.2068,13.2289,13.1995,13.2216,225000.0
2012-05-25 09:30:00,17.97,18.04,17.93,18.02,38600.0,13.2363,13.2879,13.2068,13.2731,38600.0
2012-05-25 09:40:00,18.02,18.03,17.96,18.02,34200.0,13.2731,13.2805,13.2289,13.2731,34200.0
2012-05-25 09:50:00,18.03,18.04,17.95,18.03,61000.0,13.2805,13.2879,13.2216,13.2805,61000.0
2012-05-25 10:00:00,18.03,18.03,17.98,17.99,90800.0,13.2805,13.2805,13.2437,13.251,90800.0
2012-05-25 10:10:00,17.99,18.0,17.97,18.0,56000.0,13.251,13.2584,13.2363,13.2584,56000.0
2012-05-25 10:20:00,18.0,18.03,17.97,18.03,36400.0,13.2584,13.2805,13.2363,13.2805,36400.0
2012-05-25 10:30:00,18.02,18.07,18.02,18.05,82600.0,13.2731,13.31,13.2731,13.2952,82600.0
2012-05-25 10:40:00,18.06,18.09,18.04,18.09,147000.0,13.3026,13.3247,13.2879,13.3247,147000.0
2012-05-25 10:50:00,18.09,18.09,18.04,18.05,226400.0,13.3247,13.3247,13.2879,13.2952,226400.0
2012-05-25 11:00:00,18.05,18.09,18.04,18.07,64800.0,13.2952,13.3247,13.2879,13.31,64800.0
2012-05-25 11:10:00,18.06,18.08,18.04,18.06,51000.0,13.3026,13.3173,13.2879,13.3026,51000.0
2012-05-25 11:20:00,18.06,18.06,18.04,18.04,40600.0,13.3026,13.3026,13.2879,13.2879,40600.0
2012-05-25 11:30:00,18.04,18.06,18.01,18.06,79400.0,13.2879,13.3026,13.2658,13.3026,79400.0
2012-05-25 11:40:00,18.05,18.07,18.05,18.07,113200.0,13.2952,13.31,13.2952,13.31,113200.0
2012-05-25 11:50:00,18.07,18.09,18.04,18.05,43800.0,13.31,13.3247,13.2879,13.2952,43800.0
2012-05-25 12:00:00,18.05,18.06,18.03,18.06,54600.0,13.2952,13.3026,13.2805,13.3026,54600.0
2012-05-25 12:10:00,18.06,18.06,17.98,17.99,76600.0,13.3026,13.3026,13.2437,13.251,76600.0
2012-05-25 12:20:00,17.99,18.0,17.97,17.98,127400.0,13.251,13.2584,13.2363,13.2437,127400.0
2012-05-25 12:30:00,17.98,18.02,17.98,18.02,46800.0,13.2437,13.2731,13.2437,13.2731,46800.0
2012-05-25 12:40:00,18.01,18.02,17.99,17.99,71800.0,13.2658,13.2731,13.251,13.251,71800.0
2012-05-25 12:50:00,17.99,18.04,17.99,18.01,42600.0,13.251,13.2879,13.251,13.2658,42600.0
2012-05-25 13:00:00,18.01,18.04,18.0,18.03,33400.0,13.2658,13.2879,13.2584,13.2805,33400.0
2012-05-25 13:10:00,18.03,18.08,18.03,18.08,30600.0,13.2805,13.3173,13.2805,13.3173,30600.0
2012-05-25 13:20:00,18.08,18.09,18.06,18.07,36200.0,13.3173,13.3247,13.3026,13.31,36200.0
2012-05-25 13:30:00,18.07,18.08,18.06,18.07,30000.0,13.31,13.3173,13.3026,13.31,30000.0
2012-05-25 13:40:00,18.07,18.08,18.05,18.05,21400.0,13.31,13.3173,13.2952,13.2952,21400.0
2012-05-25 13:50:00,18.05,18.06,18.03,18.03,31600.0,13.2952,13.3026,13.2805,13.2805,31600.0
2012-05-25 14:00:00,18.04,18.05,18.03,18.03,42000.0,13.2879,13.2952,13.2805,13.2805,42000.0
2012-05-25 14:10:00,18.03,18.07,18.02,18.03,77600.0,13.2805,13.31,13.2731,13.2805,77600.0
2012-05-25 14:20:00,18.03,18.06,18.0,18.05,110800.0,13.2805,13.3026,13.2584,13.2952,110800.0
2012-05-25 14:30:00,18.04,18.04,17.99,18.03,90200.0,13.2879,13.2879,13.251,13.2805,90200.0
2012-05-25 14:40:00,18.03,18.03,17.97,17.98,69400.0,13.2805,13.2805,13.2363,13.2437,69400.0
2012-05-25 14:50:00,17.99,18.01,17.98,17.99,70600.0,13.251,13.2658,13.2437,13.251,70600.0
2012-05-25 15:00:00,17.99,18.03,17.99,18.0,87000.0,13.251,13.2805,13.251,13.2584,87000.0
2012-05-25 15:10:00,18.0,18.01,17.97,17.99,146200.0,13.2584,13.2658,13.2363,13.251,146200.0
2012-05-25 15:20:00,17.99,17.99,17.93,17.99,202000.0,13.251,13.251,13.2068,13.251,202000.0
2012-05-25 15:30:00,17.99,18.03,17.95,18.02,186800.0,13.251,13.2805,13.2216,13.2731,186800.0
2012-05-25 15:40:00,18.02,18.05,18.0,18.0,218000.0,13.2731,13.2952,13.2584,13.2584,218000.0
2012-05-25 15:50:00,18.0,18.04,18.0,18.03,219000.0,13.2584,13.2879,13.2584,13.2805,219000.0
2012-05-29 09:30:00,18.43,18.68,18.43,18.65,275000.0,13.5751,13.7593,13.5751,13.7372,275000.0
2012-05-29 09:40:00,18.65,18.7,18.6,18.68,196600.0,13.7372,13.774,13.7003,13.7593,196600.0
2012-05-29 09:50:00,18.68,18.71,18.45,18.5,191800.0,13.7593,13.7814,13.5899,13.6267,191800.0
2012-05-29 10:00:00,18.5,18.5,18.41,18.48,271400.0,13.6267,13.6267,13.5604,13.612,271400.0
2012-05-29 10:10:00,18.49,18.58,18.49,18.58,81200.0,13.6193,13.6856,13.6193,13.6856,81200.0
2012-05-29 10:20:00,18.59,18.59,18.55,18.56,45800.0,13.693,13.693,13.6635,13.6709,45800.0
2012-05-29 10:30:00,18.56,18.6,18.55,18.55,67800.0,13.6709,13.7003,13.6635,13.6635,67800.0
2012-05-29 10:40:00,18.55,18.57,18.52,18.54,112000.0,13.6635,13.6782,13.6414,13.6562,112000.0
2012-05-29 10:50:00,18.54,18.56,18.5,18.52,142400.0,13.6562,13.6709,13.6267,13.6414,142400.0
2012-05-29 11:00:00,18.53,18.53,18.43,18.43,50400.0,13.6488,13.6488,13.5751,13.5751,50400.0
2012-05-29 11:10:00,18.43,18.43,18.36,18.39,48800.0,13.5751,13.5751,13.5236,13.5457,48800.0
2012-05-29 11:20:00,18.4,18.4,18.35,18.37,69200.0,13.553,13.553,13.5162,13.5309,69200.0
2012-05-29 11:30:00,18.36,18.36,18.31,18.33,50800.0,13.5236,13.5236,13.4867,13.5015,50800.0
2012-05-29 11:40:00,18.32,18.33,18.25,18.3,111600.0,13.4941,13.5015,13.4425,13.4794,111600.0
2012-05-29 11:50:00,18.31,18.34,18.29,18.29,47600.0,13.4867,13.5088,13.472,13.472,47600.0
2012-05-29 12:00:00,18.28,18.3,18.21,18.24,49200.0,13.4646,13.4794,13.4131,13.4352,49200.0
2012-05-29 12:10:00,18.24,18.24,18.2,18.23,30200.0,13.4352,13.4352,13.4057,13.4278,30200.0
2012-05-29 12:20:00,18.23,18.27,18.21,18.26,41200.0,13.4278,13.4573,13.4131,13.4499,41200.0
2012-05-29 12:30:00,18.26,18.26,18.22,18.23,28600.0,13.4499,13.4499,13.4204,13.4278,28600.0
2012-05-29 12:40:00,18.23,18.28,18.23,18.28,44400.0,13.4278,13.4646,13.4278,13.4646,44400.0
2012-05-29 12:50:00,18.28,18.33,18.28,18.29,48200.0,13.4646,13.5015,13.4646,13.472,48200.0
2012-05-29 13:00:00,18.28,18.3,18.27,18.3,52000.0,13.4646,13.4794,13.4573,13.4794,52000.0
2012-05-29 13:10:00,18.3,18.31,18.29,18.29,28600.0,13.4794,13.4867,13.472,13.472,28600.0
2012-05-29 13:20:00,18.3,18.32,18.27,18.3,25800.0,13.4794,13.4941,13.4573,13.4794,25800.0
2012-05-29 13:30:00,18.3,18.32,18.28,18.3,31200.0,13.4794,13.4941,13.4646,13.4794,31200.0
2012-05-29 13:40:00,18.3,18.35,18.3,18.33,41800.0,13.4794,13.5162,13.4794,13.5015,41800.0
2012-05-29 13:50:00,18.33,18.36,18.32,18.32,42000.0,13.5015,13.5236,13.4941,13.4941,42000.0
2012-05-29 14:00:00,18.33,18.35,18.31,18.33,42800.0,13.5015,13.5162,13.4867,13.5015,42800.0
2012-05-29 14:10:00,18.33,18.4,18.32,18.4,39600.0,13.5015,13.553,13.4941,13.553,39600.0
2012-05-29 14:20:00,18.39,18.4,18.34,18.37,37200.0,13.5457,13.553,13.5088,13.5309,37200.0
2012-05-29 14:30:00,18.36,18.39,18.35,18.35,35600.0,13.5236,13.5457,13.5162,13.5162,35600.0
2012-05-29 14:40:00,18.35,18.39,18.34,18.38,41000.0,13.5162,13.5457,13.5088,13.5383,41000.0
2012-05-29 14:50:00,18.38,18.41,18.38,18.4,35400.0,13.5383,13.5604,13.5383,13.553,35400.0
2012-05-29 15:00:00,18.4,18.4,18.33,18.35,57200.0,13.553,13.553,13.5015,13.5162,57200.0
2012-05-29 15:10:00,18.36,18.42,18.36,18.4,62600.0,13.5236,13.5678,13.5236,13.553,62600.0
2012-05-29 15:20:00,18.4,18.42,18.39,18.42,71400.0,13.553,13.5678,13.5457,13.5678,71400.0
2012-05-29 15:30:00,18.42,18.44,18.39,18.42,81000.0,13.5678,13.5825,13.5457,13.5678,81000.0
2012-05-29 15:40:00,18.41,18.48,18.39,18.48,226800.0,13.5604,13.612,13.5457,13.612,226800.0
2012-05-29 15:50:00,18.47,18.47,18.4,18.42,304200.0,13.6046,13.6046,13.553,13.5678,304200.0
2012-05-30 09:30:00,18.25,18.25,18.11,18.11,25000.0,13.4425,13.4425,13.3394,13.3394,25000.0
2012-05-30 09:40:00,18.1,18.11,18.03,18.07,77400.0,13.3321,13.3394,13.2805,13.31,77400.0
2012-05-30 09:50:00,18.06,18.09,18.03,18.07,18800.0,13.3026,13.3247,13.2805,13.31,18800.0
2012-05-30 10:00:00,18.06,18.08,17.96,18.04,145400.0,13.3026,13.3173,13.2289,13.2879,145400.0
2012-05-30 10:10:00,18.04,18.04,17.92,17.92,86600.0,13.2879,13.2879,13.1995,13.1995,86600.0
2012-05-30 10:20:00,17.92,17.98,17.9,17.96,53400.0,13.1995,13.2437,13.1847,13.2289,53400.0
2012-05-30 10:30:00,17.95,17.97,17.91,17.92,73400.0,13.2216,13.2363,13.1921,13.1995,73400.0
2012-05-30 10:40:00,17.92,17.93,17.9,17.93,61800.0,13.1995,13.2068,13.1847,13.2068,61800.0
2012-05-30 10:50:00,17.93,17.93,17.9,17.91,52000.0,13.2068,13.2068,13.1847,13.1921,52000.0
2012-05-30 11:00:00,17.91,17.95,17.9,17.93,136600.0,13.1921,13.2216,13.1847,13.2068,136600.0
2012-05-30 11:10:00,17.93,17.95,17.92,17.93,96800.0,13.2068,13.2216,13.1995,13.2068,96800.0
2012-05-30 11:20:00,17.93,17.95,17.91,17.95,43000.0,13.2068,13.2216,13.1921,13.2216,43000.0
2012-05-30 11:30:00,17.95,18.0,17.9,18.0,85000.0,13.2216,13.2584,13.1847,13.2584,85000.0
2012-05-30 11:40:00,18.0,18.03,17.98,18.0,30600.0,13.2584,13.2805,13.2437,13.2584,30600.0
2012-05-30 11:50:00,18.0,18.03,18.0,18.0,29400.0,13.2584,13.2805,13.2584,13.2584,29400.0
2012-05-30 12:00:00,18.0,18.0,17.92,17.97,80800.0,13.2584,13.2584,13.1995,13.2363,80800.0
2012-05-30 12:10:00,17.97,17.97,17.93,17.93,20200.0,13.2363,13.2363,13.2068,13.2068,20200.0
2012-05-30 12:20:00,17.92,17.93,17.89,17.9,22800.0,13.1995,13.2068,13.1774,13.1847,22800.0
2012-05-30 12:30:00,17.91,17.95,17.91,17.94,13600.0,13.1921,13.2216,13.1921,13.2142,13600.0
2012-05-30 12:40:00,17.93,17.95,17.93,17.95,10400.0,13.2068,13.2216,13.2068,13.2216,10400.0
2012-05-30 12:50:00,17.94,17.96,17.93,17.94,21800.0,13.2142,13.2289,13.2068,13.2142,21800.0
2012-05-30 13:00:00,17.93,17.93,17.89,17.89,13000.0,13.2068,13.2068,13.1774,13.1774,13000.0
2012-05-30 13:10:00,17.9,17.91,17.89,17.9,9400.0,13.1847,13.1921,13.1774,13.1847,9400.0
2012-05-30 13:20:00,17.9,17.91,17.89,17.9,15200.0,13.1847,13.1921,13.1774,13.1847,15200.0
2012-05-30 13:30:00,17.9,17.93,17.9,17.91,47400.0,13.1847,13.2068,13.1847,13.1921,47400.0
2012-05-30 13:40:00,17.91,17.94,17.9,17.91,49200.0,13.1921,13.2142,13.1847,13.1921,49200.0
2012-05-30 13:50:00,17.91,17.93,17.89,17.92,45000.0,13.1921,13.2068,13.1774,13.1995,45000.0
2012-05-30 14:00:00,17.93,17.96,17.93,17.93,24400.0,13.2068,13.2289,13.2068,13.2068,24400.0
2012-05-30 14:10:00,17.93,17.95,17.93,17.95,108400.0,13.2068,13.2216,13.2068,13.2216,108400.0
2012-05-30 14:20:00,17.96,17.97,17.92,17.94,29200.0,13.2289,13.2363,13.1995,13.2142,29200.0
2012-05-30 14:30:00,17.93,17.95,17.93,17.94,26400.0,13.2068,13.2216,13.2068,13.2142,26400.0
2012-05-30 14:40:00,17.95,17.96,17.92,17.92,36200.0,13.2216,13.2289,13.1995,13.1995,36200.0
2012-05-30 14:50:00,17.93,17.93,17.89,17.91,40200.0,13.2068,13.2068,13.1774,13.1921,40200.0
2012-05-30 15:00:00,17.91,17.93,17.89,17.9,42600.0,13.1921,13.2068,13.1774,13.1847,42600.0
2012-05-30 15:10:00,17.9,17.9,17.82,17.85,86400.0,13.1847,13.1847,13.1258,13.1479,86400.0
2012-05-30 15:20:00,17.85,17.91,17.82,17.91,71200.0,13.1479,13.1921,13.1258,13.1921,71200.0
2012-05-30 15:30:00,17.9,17.9,17.86,17.9,80800.0,13.1847,13.1847,13.1553,13.1847,80800.0
2012-05-30 15:40:00,17.91,17.92,17.87,17.92,100000.0,13.1921,13.1995,13.1626,13.1995,100000.0
2012-05-30 15:50:00,17.92,17.94,17.89,17.91,163600.0,13.1995,13.2142,13.1774,13.1921,163600.0
2012-05-31 09:30:00,17.95,17.99,17.64,17.65,119800.0,13.2216,13.251,12.9932,13.0006,119800.0
2012-05-31 09:40:00,17.64,17.7,17.43,17.45,140400.0,12.9932,13.0374,12.8386,12.8533,140400.0
2012-05-31 09:50:00,17.43,17.49,17.38,17.41,109800.0,12.8386,12.8827,12.8017,12.8238,109800.0
2012-05-31 10:00:00,17.41,17.52,17.41,17.47,114400.0,12.8238,12.9048,12.8238,12.868,114400.0
2012-05-31 10:10:00,17.47,17.5,17.43,17.45,147800.0,12.868,12.8901,12.8386,12.8533,147800.0
2012-05-31 10:20:00,17.44,17.5,17.4,17.49,115600.0,12.8459,12.8901,12.8165,12.8827,115600.0
2012-05-31 10:30:00,17.49,17.59,17.45,17.54,155200.0,12.8827,12.9564,12.8533,12.9196,155200.0
2012-05-31 10:40:00,17.54,17.56,17.4,17.41,89600.0,12.9196,12.9343,12.8165,12.8238,89600.0
2012-05-31 10:50:00,17.4,17.46,17.4,17.41,55600.0,12.8165,12.8606,12.8165,12.8238,55600.0
2012-05-31 11:00:00,17.41,17.42,17.32,17.35,88400.0,12.8238,12.8312,12.7575,12.7796,88400.0
2012-05-31 11:10:00,17.34,17.36,17.28,17.3,133800.0,12.7723,12.787,12.7281,12.7428,133800.0
2012-05-31 11:20:00,17.31,17.36,17.29,17.33,130600.0,12.7502,12.787,12.7354,12.7649,130600.0
2012-05-31 11:30:00,17.33,17.39,17.32,17.36,269800.0,12.7649,12.8091,12.7575,12.787,269800.0
2012-05-31 11:40:00,17.36,17.36,17.27,17.28,76800.0,12.787,12.787,12.7207,12.7281,76800.0
2012-05-31 11:50:00,17.27,17.31,17.26,17.27,49600.0,12.7207,12.7502,12.7133,12.7207,49600.0
2012-05-31 12:00:00,17.27,17.34,17.25,17.34,59800.0,12.7207,12.7723,12.706,12.7723,59800.0
2012-05-31 12:10:00,17.34,17.4,17.33,17.35,135800.0,12.7723,12.8165,12.7649,12.7796,135800.0
2012-05-31 12:20:00,17.35,17.43,17.35,17.41,114200.0,12.7796,12.8386,12.7796,12.8238,114200.0
2012-05-31 12:30:00,17.4,17.41,17.37,17.38,101400.0,12.8165,12.8238,12.7944,12.8017,101400.0
2012-05-31 12:40:00,17.38,17.4,17.38,17.39,96000.0,12.8017,12.8165,12.8017,12.8091,96000.0
2012-05-31 12:50:00,17.4,17.41,17.37,17.4,100200.0,12.8165,12.8238,12.7944,12.8165,100200.0
2012-05-31 13:00:00,17.39,17.43,17.36,17.39,211400.0,12.8091,12.8386,12.787,12.8091,211400.0
2012-05-31 13:10:00,17.4,17.41,17.38,17.38,45600.0,12.8165,12.8238,12.8017,12.8017,45600.0
2012-05-31 13:20:00,17.38,17.4,17.38,17.39,50600.0,12.8017,12.8165,12.8017,12.8091,50600.0
2012-05-31 13:30:00,17.38,17.41,17.35,17.36,122800.0,12.8017,12.8238,12.7796,12.787,122800.0
2012-05-31 13:40:00,17.36,17.4,17.36,17.38,96000.0,12.787,12.8165,12.787,12.8017,96000.0
2012-05-31 13:50:00,17.38,17.39,17.37,17.39,146800.0,12.8017,12.8091,12.7944,12.8091,146800.0
2012-05-31 14:00:00,17.39,17.46,17.38,17.45,38800.0,12.8091,12.8606,12.8017,12.8533,38800.0
2012-05-31 14:10:00,17.45,17.51,17.45,17.48,68800.0,12.8533,12.8975,12.8533,12.8754,68800.0
2012-05-31 14:20:00,17.47,17.51,17.46,17.5,108000.0,12.868,12.8975,12.8606,12.8901,108000.0
2012-05-31 14:30:00,17.5,17.54,17.5,17.5,56400.0,12.8901,12.9196,12.8901,12.8901,56400.0
2012-05-31 14:40:00,17.5,17.56,17.5,17.51,44200.0,12.8901,12.9343,12.8901,12.8975,44200.0
2012-05-31 14:50:00,17.51,17.53,17.47,17.53,34400.0,12.8975,12.9122,12.868,12.9122,34400.0
2012-05-31 15:00:00,17.52,17.52,17.49,17.52,53600.0,12.9048,12.9048,12.8827,12.9048,53600.0
2012-05-31 15:10:00,17.52,17.55,17.52,17.52,67400.0,12.9048,12.9269,12.9048,12.9048,67400.0
2012-05-31 15:20:00,17.52,17.58,17.49,17.57,168000.0,12.9048,12.949,12.8827,12.9417,168000.0
2012-05-31 15:30:00,17.56,17.6,17.56,17.59,201200.0,12.9343,12.9638,12.9343,12.9564,201200.0
2012-05-31 15:40:00,17.59,17.6,17.48,17.48,225600.0,12.9564,12.9638,12.8754,12.8754,225600.0
2012-05-31 15:50:00,17.48,17.5,17.44,17.46,440600.0,12.8754,12.8901,12.8459,12.8606,440600.0
2012-06-01 09:30:00,17.13,17.37,17.09,17.24,232400.0,12.6176,12.7944,12.5881,12.6986,232400.0
2012-06-01 09:40:00,17.25,17.29,17.21,17.29,200600.0,12.706,12.7354,12.6765,12.7354,200600.0
2012-06-01 09:50:00,17.29,17.36,17.25,17.31,109600.0,12.7354,12.787,12.706,12.7502,109600.0
2012-06-01 10:00:00,17.33,17.45,17.3,17.38,219200.0,12.7649,12.8533,12.7428,12.8017,219200.0
2012-06-01 10:10:00,17.38,17.38,17.29,17.31,57600.0,12.8017,12.8017,12.7354,12.7502,57600.0
2012-06-01 10:20:00,17.31,17.34,17.27,17.27,142000.0,12.7502,12.7723,12.7207,12.7207,142000.0
2012-06-01 10:30:00,17.27,17.3,17.25,17.27,39200.0,12.7207,12.7428,12.706,12.7207,39200.0
2012-06-01 10:40:00,17.28,17.32,17.27,17.29,36600.0,12.7281,12.7575,12.7207,12.7354,36600.0
2012-06-01 10:50:00,17.29,17.29,17.25,17.26,39000.0,12.7354,12.7354,12.706,12.7133,39000.0
2012-06-01 11:00:00,17.27,17.27,17.2,17.21,132000.0,12.7207,12.7207,12.6691,12.6765,132000.0
2012-06-01 11:10:00,17.2,17.2,17.12,17.12,104800.0,12.6691,12.6691,12.6102,12.6102,104800.0
2012-06-01 11:20:00,17.12,17.16,17.11,17.13,104200.0,12.6102,12.6397,12.6028,12.6176,104200.0
2012-06-01 11:30:00,17.13,17.14,17.1,17.1,135000.0,12.6176,12.6249,12.5955,12.5955,135000.0
2012-06-01 11:40:00,17.1,17.13,17.09,17.1,77400.0,12.5955,12.6176,12.5881,12.5955,77400.0
2012-06-01 11:50:00,17.1,17.13,17.08,17.09,32800.0,12.5955,12.6176,12.5807,12.5881,32800.0
2012-06-01 12:00:00,17.09,17.09,17.03,17.03,112400.0,12.5881,12.5881,12.5439,12.5439,112400.0
2012-06-01 12:10:00,17.03,17.1,17.02,17.07,107000.0,12.5439,12.5955,12.5366,12.5734,107000.0
2012-06-01 12:20:00,17.07,17.08,17.02,17.03,65000.0,12.5734,12.5807,12.5366,12.5439,65000.0
2012-06-01 12:30:00,17.04,17.04,16.99,17.0,70200.0,12.5513,12.5513,12.5145,12.5218,70200.0
2012-06-01 12:40:00,17.0,17.02,16.98,17.01,88000.0,12.5218,12.5366,12.5071,12.5292,88000.0
2012-06-01 12:50:00,17.0,17.06,17.0,17.04,46600.0,12.5218,12.566,12.5218,12.5513,46600.0
2012-06-01 13:00:00,17.03,17.05,17.01,17.02,42800.0,12.5439,12.5587,12.5292,12.5366,42800.0
2012-06-01 13:10:00,17.02,17.09,17.02,17.08,54600.0,12.5366,12.5881,12.5366,12.5807,54600.0
2012-06-01 13:20:00,17.08,17.08,17.0,17.02,38200.0,12.5807,12.5807,12.5218,12.5366,38200.0
2012-06-01 13:30:00,17.02,17.02,16.9,16.9,152800.0,12.5366,12.5366,12.4482,12.4482,152800.0
2012-06-01 13:40:00,16.9,16.91,16.88,16.9,139600.0,12.4482,12.4555,12.4334,12.4482,139600.0
2012-06-01 13:50:00,16.9,16.95,16.88,16.93,55600.0,12.4482,12.485,12.4334,12.4703,55600.0
2012-06-01 14:00:00,16.94,16.97,16.89,16.92,179800.0,12.4776,12.4997,12.4408,12.4629,179800.0
2012-06-01 14:10:00,16.92,16.97,16.91,16.97,89600.0,12.4629,12.4997,12.4555,12.4997,89600.0
2012-06-01 14:20:00,16.97,17.04,16.97,17.03,82800.0,12.4997,12.5513,12.4997,12.5439,82800.0
2012-06-01 14:30:00,17.02,17.09,17.0,17.08,55200.0,12.5366,12.5881,12.5218,12.5807,55200.0
2012-06-01 14:40:00,17.09,17.11,17.05,17.1,71400.0,12.5881,12.6028,12.5587,12.5955,71400.0
2012-06-01 14:50:00,17.1,17.13,17.07,17.08,72800.0,12.5955,12.6176,12.5734,12.5807,72800.0
2012-06-01 15:00:00,17.08,17.12,17.06,17.11,96800.0,12.5807,12.6102,12.566,12.6028,96800.0
2012-06-01 15:10:00,17.11,17.15,17.07,17.07,155600.0,12.6028,12.6323,12.5734,12.5734,155600.0
2012-06-01 15:20:00,17.08,17.11,17.07,17.08,111400.0,12.5807,12.6028,12.5734,12.5807,111400.0
2012-06-01 15:30:00,17.08,17.12,17.06,17.1,206000.0,12.5807,12.6102,12.566,12.5955,206000.0
2012-06-01 15:40:00,17.1,17.12,17.08,17.11,182000.0,12.5955,12.6102,12.5807,12.6028,182000.0
2012-06-01 15:50:00,17.11,17.13,17.08,17.08,260600.0,12.6028,12.6176,12.5807,12.5807,260600.0
2012-06-04 09:30:00,17.07,17.24,17.07,17.15,56200.0,12.5734,12.6986,12.5734,12.6323,56200.0
2012-06-04 09:40:00,17.15,17.16,16.92,16.92,52800.0,12.6323,12.6397,12.4629,12.4629,52800.0
2012-06-04 09:50:00,16.93,16.97,16.84,16.88,49800.0,12.4703,12.4997,12.404,12.4334,49800.0
2012-06-04 10:00:00,16.85,16.86,16.72,16.74,72200.0,12.4113,12.4187,12.3156,12.3303,72200.0
2012-06-04 10:10:00,16.75,16.93,16.74,16.93,97800.0,12.3377,12.4703,12.3303,12.4703,97800.0
2012-06-04 10:20:00,16.94,16.96,16.88,16.89,60200.0,12.4776,12.4924,12.4334,12.4408,60200.0
2012-06-04 10:30:00,16.89,16.96,16.88,16.92,87400.0,12.4408,12.4924,12.4334,12.4629,87400.0
2012-06-04 10:40:00,16.91,16.96,16.9,16.95,51200.0,12.4555,12.4924,12.4482,12.485,51200.0
2012-06-04 10:50:00,16.95,17.01,16.94,16.96,42800.0,12.485,12.5292,12.4776,12.4924,42800.0
2012-06-04 11:00:00,16.97,16.99,16.93,16.97,120600.0,12.4997,12.5145,12.4703,12.4997,120600.0
2012-06-04 11:10:00,16.97,16.99,16.81,16.81,85600.0,12.4997,12.5145,12.3819,12.3819,85600.0
2012-06-04 11:20:00,16.82,16.86,16.82,16.83,26600.0,12.3892,12.4187,12.3892,12.3966,26600.0
2012-06-04 11:30:00,16.83,16.85,16.8,16.83,27800.0,12.3966,12.4113,12.3745,12.3966,27800.0
2012-06-04 11:40:00,16.82,16.83,16.8,16.81,20800.0,12.3892,12.3966,12.3745,12.3819,20800.0
2012-06-04 11:50:00,16.81,16.81,16.75,16.78,16400.0,12.3819,12.3819,12.3377,12.3598,16400.0
2012-06-04 12:00:00,16.77,16.8,16.77,16.78,52600.0,12.3524,12.3745,12.3524,12.3598,52600.0
2012-06-04 12:10:00,16.78,16.78,16.68,16.72,45600.0,12.3598,12.3598,12.2861,12.3156,45600.0
2012-06-04 12:20:00,16.72,16.74,16.71,16.71,18800.0,12.3156,12.3303,12.3082,12.3082,18800.0
2012-06-04 12:30:00,16.72,16.74,16.7,16.74,131800.0,12.3156,12.3303,12.3008,12.3303,131800.0
2012-06-04 12:40:00,16.73,16.74,16.71,16.71,18400.0,12.3229,12.3303,12.3082,12.3082,18400.0
2012-06-04 12:50:00,16.71,16.75,16.7,16.75,30400.0,12.3082,12.3377,12.3008,12.3377,30400.0
2012-06-04 13:00:00,16.75,16.79,16.75,16.78,35000.0,12.3377,12.3671,12.3377,12.3598,35000.0
2012-06-04 13:10:00,16.77,16.79,16.75,16.76,37000.0,12.3524,12.3671,12.3377,12.345,37000.0
2012-06-04 13:20:00,16.75,16.76,16.72,16.76,19400.0,12.3377,12.345,12.3156,12.345,19400.0
2012-06-04 13:30:00,16.76,16.82,16.73,16.82,90400.0,12.345,12.3892,12.3229,12.3892,90400.0
2012-06-04 13:40:00,16.81,16.82,16.74,16.77,89400.0,12.3819,12.3892,12.3303,12.3524,89400.0
2012-06-04 13:50:00,16.77,16.79,16.75,16.78,109400.0,12.3524,12.3671,12.3377,12.3598,109400.0
2012-06-04 14:00:00,16.77,16.78,16.74,16.78,27400.0,12.3524,12.3598,12.3303,12.3598,27400.0
2012-06-04 14:10:00,16.78,16.84,16.76,16.82,51800.0,12.3598,12.404,12.345,12.3892,51800.0
2012-06-04 14:20:00,16.82,16.86,16.81,16.85,30200.0,12.3892,12.4187,12.3819,12.4113,30200.0
2012-06-04 14:30:00,16.86,17.03,16.84,17.03,180000.0,12.4187,12.5439,12.404,12.5439,180000.0
2012-06-04 14:40:00,17.03,17.03,16.93,16.95,95400.0,12.5439,12.5439,12.4703,12.485,95400.0
2012-06-04 14:50:00,16.95,16.95,16.93,16.93,37600.0,12.485,12.485,12.4703,12.4703,37600.0
2012-06-04 15:00:00,16.93,16.96,16.93,16.93,43600.0,12.4703,12.4924,12.4703,12.4703,43600.0
2012-06-04 15:10:00,16.93,16.93,16.87,16.92,42000.0,12.4703,12.4703,12.4261,12.4629,42000.0
2012-06-04 15:20:00,16.92,16.95,16.88,16.93,60200.0,12.4629,12.485,12.4334,12.4703,60200.0
2012-06-04 15:30:00,16.93,16.93,16.86,16.89,93200.0,12.4703,12.4703,12.4187,12.4408,93200.0
2012-06-04 15:40:00,16.89,16.96,16.86,16.96,78800.0,12.4408,12.4924,12.4187,12.4924,78800.0
2012-06-04 15:50:00,16.95,16.97,16.93,16.95,121000.0,12.485,12.4997,12.4703,12.485,121000.0
2012-06-05 09:30:00,16.85,16.98,16.85,16.95,45600.0,12.4113,12.5071,12.4113,12.485,45600.0
2012-06-05 09:40:00,16.95,17.03,16.89,16.98,39600.0,12.485,12.5439,12.4408,12.5071,39600.0
2012-06-05 09:50:00,17.0,17.04,16.96,17.02,70000.0,12.5218,12.5513,12.4924,12.5366,70000.0
2012-06-05 10:00:00,17.04,17.14,17.04,17.11,30600.0,12.5513,12.6249,12.5513,12.6028,30600.0
2012-06-05 10:10:00,17.1,17.1,17.0,17.0,140000.0,12.5955,12.5955,12.5218,12.5218,140000.0
2012-06-05 10:20:00,17.0,17.04,16.96,16.97,140600.0,12.5218,12.5513,12.4924,12.4997,140600.0
2012-06-05 10:30:00,16.98,16.99,16.91,16.93,78600.0,12.5071,12.5145,12.4555,12.4703,78600.0
2012-06-05 10:40:00,16.93,16.93,16.83,16.83,57800.0,12.4703,12.4703,12.3966,12.3966,57800.0
2012-06-05 10:50:00,16.83,16.86,16.77,16.8,47800.0,12.3966,12.4187,12.3524,12.3745,47800.0
2012-06-05 11:00:00,16.79,16.88,16.78,16.88,48800.0,12.3671,12.4334,12.3598,12.4334,48800.0
2012-06-05 11:10:00,16.87,16.93,16.87,16.91,35800.0,12.4261,12.4703,12.4261,12.4555,35800.0
2012-06-05 11:20:00,16.92,16.93,16.89,16.89,26000.0,12.4629,12.4703,12.4408,12.4408,26000.0
2012-06-05 11:30:00,16.89,16.92,16.84,16.85,66600.0,12.4408,12.4629,12.404,12.4113,66600.0
2012-06-05 11:40:00,16.85,16.86,16.82,16.84,51000.0,12.4113,12.4187,12.3892,12.404,51000.0
2012-06-05 11:50:00,16.83,16.83,16.72,16.72,58600.0,12.3966,12.3966,12.3156,12.3156,58600.0
2012-06-05 12:00:00,16.73,16.85,16.73,16.83,72400.0,12.3229,12.4113,12.3229,12.3966,72400.0
2012-06-05 12:10:00,16.82,16.85,16.8,16.85,143000.0,12.3892,12.4113,12.3745,12.4113,143000.0
2012-06-05 12:20:00,16.83,16.85,16.76,16.77,114000.0,12.3966,12.4113,12.345,12.3524,114000.0
2012-06-05 12:30:00,16.77,16.85,16.77,16.82,163600.0,12.3524,12.4113,12.3524,12.3892,163600.0
2012-06-05 12:40:00,16.82,16.86,16.82,16.84,96000.0,12.3892,12.4187,12.3892,12.404,96000.0
2012-06-05 12:50:00,16.84,16.91,16.84,16.91,65400.0,12.404,12.4555,12.404,12.4555,65400.0
2012-06-05 13:00:00,16.89,16.9,16.88,16.88,23600.0,12.4408,12.4482,12.4334,12.4334,23600.0
2012-06-05 13:10:00,16.89,16.91,16.88,16.89,38000.0,12.4408,12.4555,12.4334,12.4408,38000.0
2012-06-05 13:20:00,16.88,16.92,16.88,16.92,59800.0,12.4334,12.4629,12.4334,12.4629,59800.0
2012-06-05 13:30:00,16.92,17.0,16.91,16.98,245400.0,12.4629,12.5218,12.4555,12.5071,245400.0
2012-06-05 13:40:00,16.98,17.0,16.98,17.0,26600.0,12.5071,12.5218,12.5071,12.5218,26600.0
2012-06-05 13:50:00,17.0,17.03,17.0,17.0,32000.0,12.5218,12.5439,12.5218,12.5218,32000.0
2012-06-05 14:00:00,17.0,17.04,17.0,17.03,30400.0,12.5218,12.5513,12.5218,12.5439,30400.0
2012-06-05 14:10:00,17.03,17.05,17.03,17.04,31000.0,12.5439,12.5587,12.5439,12.5513,31000.0
2012-06-05 14:20:00,17.04,17.05,17.03,17.03,47800.0,12.5513,12.5587,12.5439,12.5439,47800.0
2012-06-05 14:30:00,17.03,17.04,17.0,17.0,33200.0,12.5439,12.5513,12.5218,12.5218,33200.0
2012-06-05 14:40:00,17.0,17.06,17.0,17.05,133800.0,12.5218,12.566,12.5218,12.5587,133800.0
2012-06-05 14:50:00,17.05,17.07,17.05,17.07,59000.0,12.5587,12.5734,12.5587,12.5734,59000.0
2012-06-05 15:00:00,17.07,17.11,17.07,17.09,141200.0,12.5734,12.6028,12.5734,12.5881,141200.0
2012-06-05 15:10:00,17.09,17.1,17.06,17.08,85200.0,12.5881,12.5955,12.566,12.5807,85200.0
2012-06-05 15:20:00,17.08,17.11,17.08,17.08,102600.0,12.5807,12.6028,12.5807,12.5807,102600.0
2012-06-05 15:30:00,17.09,17.13,17.08,17.13,92800.0,12.5881,12.6176,12.5807,12.6176,92800.0
2012-06-05 15:40:00,17.13,17.17,17.13,17.16,153200.0,12.6176,12.647,12.6176,12.6397,153200.0
2012-06-05 15:50:00,17.16,17.18,17.12,17.12,208000.0,12.6397,12.6544,12.6102,12.6102,208000.0
2012-06-06 09:30:00,17.2,17.36,17.2,17.3,51200.0,12.6691,12.787,12.6691,12.7428,51200.0
2012-06-06 09:40:00,17.29,17.43,17.29,17.39,43600.0,12.7354,12.8386,12.7354,12.8091,43600.0
2012-06-06 09:50:00,17.39,17.47,17.36,17.38,42000.0,12.8091,12.868,12.787,12.8017,42000.0
2012-06-06 10:00:00,17.4,17.4,17.29,17.31,57400.0,12.8165,12.8165,12.7354,12.7502,57400.0
2012-06-06 10:10:00,17.31,17.33,17.29,17.3,31600.0,12.7502,12.7649,12.7354,12.7428,31600.0
2012-06-06 10:20:00,17.3,17.31,17.22,17.22,32000.0,12.7428,12.7502,12.6839,12.6839,32000.0
2012-06-06 10:30:00,17.22,17.31,17.22,17.27,31800.0,12.6839,12.7502,12.6839,12.7207,31800.0
2012-06-06 10:40:00,17.27,17.29,17.25,17.26,33800.0,12.7207,12.7354,12.706,12.7133,33800.0
2012-06-06 10:50:00,17.27,17.28,17.25,17.27,14800.0,12.7207,12.7281,12.706,12.7207,14800.0
2012-06-06 11:00:00,17.28,17.3,17.22,17.23,174400.0,12.7281,12.7428,12.6839,12.6912,174400.0
2012-06-06 11:10:00,17.23,17.25,17.22,17.22,16400.0,12.6912,12.706,12.6839,12.6839,16400.0
2012-06-06 11:20:00,17.22,17.24,17.21,17.24,68400.0,12.6839,12.6986,12.6765,12.6986,68400.0
2012-06-06 11:30:00,17.24,17.24,17.2,17.24,20200.0,12.6986,12.6986,12.6691,12.6986,20200.0
2012-06-06 11:40:00,17.24,17.32,17.23,17.31,19000.0,12.6986,12.7575,12.6912,12.7502,19000.0
2012-06-06 11:50:00,17.31,17.32,17.29,17.29,17400.0,12.7502,12.7575,12.7354,12.7354,17400.0
2012-06-06 12:00:00,17.31,17.32,17.27,17.3,165600.0,12.7502,12.7575,12.7207,12.7428,165600.0
2012-06-06 12:10:00,17.29,17.32,17.29,17.31,9800.0,12.7354,12.7575,12.7354,12.7502,9800.0
2012-06-06 12:20:00,17.31,17.33,17.29,17.31,10200.0,12.7502,12.7649,12.7354,12.7502,10200.0
2012-06-06 12:30:00,17.31,17.35,17.31,17.34,10000.0,12.7502,12.7796,12.7502,12.7723,10000.0
2012-06-06 12:40:00,17.34,17.38,17.34,17.38,14400.0,12.7723,12.8017,12.7723,12.8017,14400.0
2012-06-06 12:50:00,17.38,17.41,17.38,17.4,58400.0,12.8017,12.8238,12.8017,12.8165,58400.0
2012-06-06 13:00:00,17.4,17.41,17.39,17.4,39400.0,12.8165,12.8238,12.8091,12.8165,39400.0
2012-06-06 13:10:00,17.4,17.4,17.33,17.34,66400.0,12.8165,12.8165,12.7649,12.7723,66400.0
2012-06-06 13:20:00,17.34,17.34,17.3,17.31,48000.0,12.7723,12.7723,12.7428,12.7502,48000.0
2012-06-06 13:30:00,17.31,17.33,17.28,17.29,43000.0,12.7502,12.7649,12.7281,12.7354,43000.0
2012-06-06 13:40:00,17.29,17.29,17.25,17.26,21000.0,12.7354,12.7354,12.706,12.7133,21000.0
2012-06-06 13:50:00,17.25,17.25,17.2,17.2,54000.0,12.706,12.706,12.6691,12.6691,54000.0
2012-06-06 14:00:00,17.21,17.23,17.17,17.17,58400.0,12.6765,12.6912,12.647,12.647,58400.0
2012-06-06 14:10:00,17.17,17.18,17.12,17.18,63400.0,12.647,12.6544,12.6102,12.6544,63400.0
2012-06-06 14:20:00,17.18,17.2,17.15,17.18,85600.0,12.6544,12.6691,12.6323,12.6544,85600.0
2012-06-06 14:30:00,17.18,17.2,17.1,17.11,257000.0,12.6544,12.6691,12.5955,12.6028,257000.0
2012-06-06 14:40:00,17.11,17.16,17.11,17.14,55400.0,12.6028,12.6397,12.6028,12.6249,55400.0
2012-06-06 14:50:00,17.14,17.15,17.1,17.1,86400.0,12.6249,12.6323,12.5955,12.5955,86400.0
2012-06-06 15:00:00,17.11,17.15,17.1,17.13,82800.0,12.6028,12.6323,12.5955,12.6176,82800.0
2012-06-06 15:10:00,17.13,17.15,17.11,17.11,88400.0,12.6176,12.6323,12.6028,12.6028,88400.0
2012-06-06 15:20:00,17.11,17.13,17.1,17.13,61000.0,12.6028,12.6176,12.5955,12.6176,61000.0
2012-06-06 15:30:00,17.13,17.18,17.13,17.15,93800.0,12.6176,12.6544,12.6176,12.6323,93800.0
2012-06-06 15:40:00,17.15,17.25,17.14,17.23,143800.0,12.6323,12.706,12.6249,12.6912,143800.0
2012-06-06 15:50:00,17.23,17.27,17.18,17.26,339200.0,12.6912,12.7207,12.6544,12.7133,339200.0
2012-06-07 09:30:00,17.43,17.56,17.43,17.55,59600.0,12.8386,12.9343,12.8386,12.9269,59600.0
2012-06-07 09:40:00,17.57,17.59,17.53,17.54,38600.0,12.9417,12.9564,12.9122,12.9196,38600.0
2012-06-07 09:50:00,17.55,17.55,17.46,17.46,27600.0,12.9269,12.9269,12.8606,12.8606,27600.0
2012-06-07 10:00:00,17.45,17.47,17.36,17.36,75600.0,12.8533,12.868,12.787,12.787,75600.0
2012-06-07 10:10:00,17.36,17.37,17.36,17.36,72200.0,12.787,12.7944,12.787,12.787,72200.0
2012-06-07 10:20:00,17.36,17.43,17.33,17.43,80200.0,12.787,12.8386,12.7649,12.8386,80200.0
2012-06-07 10:30:00,17.43,17.43,17.33,17.33,58400.0,12.8386,12.8386,12.7649,12.7649,58400.0
2012-06-07 10:40:00,17.32,17.32,17.26,17.26,68400.0,12.7575,12.7575,12.7133,12.7133,68400.0
2012-06-07 10:50:00,17.26,17.28,17.23,17.28,93600.0,12.7133,12.7281,12.6912,12.7281,93600.0
2012-06-07 11:00:00,17.28,17.35,17.28,17.33,149000.0,12.7281,12.7796,12.7281,12.7649,149000.0
2012-06-07 11:10:00,17.33,17.35,17.3,17.31,247000.0,12.7649,12.7796,12.7428,12.7502,247000.0
2012-06-07 11:20:00,17.31,17.31,17.24,17.24,150200.0,12.7502,12.7502,12.6986,12.6986,150200.0
2012-06-07 11:30:00,17.24,17.29,17.23,17.28,12200.0,12.6986,12.7354,12.6912,12.7281,12200.0
2012-06-07 11:40:00,17.28,17.31,17.28,17.31,19400.0,12.7281,12.7502,12.7281,12.7502,19400.0
2012-06-07 11:50:00,17.31,17.34,17.31,17.34,11600.0,12.7502,12.7723,12.7502,12.7723,11600.0
2012-06-07 12:00:00,17.34,17.34,17.31,17.34,39000.0,12.7723,12.7723,12.7502,12.7723,39000.0
2012-06-07 12:10:00,17.34,17.41,17.34,17.36,27000.0,12.7723,12.8238,12.7723,12.787,27000.0
2012-06-07 12:20:00,17.36,17.43,17.36,17.39,55000.0,12.787,12.8386,12.787,12.8091,55000.0
2012-06-07 12:30:00,17.4,17.43,17.39,17.43,21400.0,12.8165,12.8386,12.8091,12.8386,21400.0
2012-06-07 12:40:00,17.43,17.47,17.41,17.41,103800.0,12.8386,12.868,12.8238,12.8238,103800.0
2012-06-07 12:50:00,17.4,17.43,17.39,17.4,124200.0,12.8165,12.8386,12.8091,12.8165,124200.0
2012-06-07 13:00:00,17.4,17.4,17.38,17.38,23000.0,12.8165,12.8165,12.8017,12.8017,23000.0
2012-06-07 13:10:00,17.38,17.42,17.36,17.39,65000.0,12.8017,12.8312,12.787,12.8091,65000.0
2012-06-07 13:20:00,17.39,17.42,17.38,17.4,165400.0,12.8091,12.8312,12.8017,12.8165,165400.0
2012-06-07 13:30:00,17.4,17.4,17.38,17.38,24800.0,12.8165,12.8165,12.8017,12.8017,24800.0
2012-06-07 13:40:00,17.38,17.39,17.36,17.36,15400.0,12.8017,12.8091,12.787,12.787,15400.0
2012-06-07 13:50:00,17.36,17.36,17.31,17.31,25800.0,12.787,12.787,12.7502,12.7502,25800.0
2012-06-07 14:00:00,17.3,17.33,17.3,17.3,27800.0,12.7428,12.7649,12.7428,12.7428,27800.0
2012-06-07 14:10:00,17.3,17.36,17.3,17.35,25200.0,12.7428,12.787,12.7428,12.7796,25200.0
2012-06-07 14:20:00,17.35,17.36,17.32,17.32,21000.0,12.7796,12.787,12.7575,12.7575,21000.0
2012-06-07 14:30:00,17.32,17.36,17.32,17.36,26800.0,12.7575,12.787,12.7575,12.787,26800.0
2012-06-07 14:40:00,17.36,17.36,17.33,17.35,36600.0,12.787,12.787,12.7649,12.7796,36600.0
2012-06-07 14:50:00,17.35,17.39,17.34,17.36,58000.0,12.7796,12.8091,12.7723,12.787,58000.0
2012-06-07 15:00:00,17.36,17.39,17.34,17.36,56800.0,12.787,12.8091,12.7723,12.787,56800.0
2012-06-07 15:10:00,17.36,17.39,17.32,17.32,86800.0,12.787,12.8091,12.7575,12.7575,86800.0
2012-06-07 15:20:00,17.33,17.36,17.3,17.34,74200.0,12.7649,12.787,12.7428,12.7723,74200.0
2012-06-07 15:30:00,17.34,17.35,17.24,17.24,100000.0,12.7723,12.7796,12.6986,12.6986,100000.0
2012-06-07 15:40:00,17.24,17.28,17.22,17.22,124000.0,12.6986,12.7281,12.6839,12.6839,124000.0
2012-06-07 15:50:00,17.22,17.22,17.17,17.21,313000.0,12.6839,12.6839,12.647,12.6765,313000.0
2012-06-08 09:30:00,17.19,17.27,17.13,17.13,26000.0,12.6618,12.7207,12.6176,12.6176,26000.0
2012-06-08 09:40:00,17.11,17.2,17.1,17.18,17200.0,12.6028,12.6691,12.5955,12.6544,17200.0
2012-06-08 09:50:00,17.18,17.23,17.15,17.2,13200.0,12.6544,12.6912,12.6323,12.6691,13200.0
2012-06-08 10:00:00,17.21,17.28,17.2,17.23,19000.0,12.6765,12.7281,12.6691,12.6912,19000.0
2012-06-08 10:10:00,17.22,17.22,17.18,17.2,18600.0,12.6839,12.6839,12.6544,12.6691,18600.0
2012-06-08 10:20:00,17.19,17.23,17.16,17.21,14400.0,12.6618,12.6912,12.6397,12.6765,14400.0
2012-06-08 10:30:00,17.21,17.27,17.21,17.24,24800.0,12.6765,12.7207,12.6765,12.6986,24800.0
2012-06-08 10:40:00,17.25,17.31,17.21,17.29,43000.0,12.706,12.7502,12.6765,12.7354,43000.0
2012-06-08 10:50:00,17.29,17.34,17.28,17.33,34000.0,12.7354,12.7723,12.7281,12.7649,34000.0
2012-06-08 11:00:00,17.33,17.39,17.32,17.33,133400.0,12.7649,12.8091,12.7575,12.7649,133400.0
2012-06-08 11:10:00,17.33,17.33,17.28,17.29,28600.0,12.7649,12.7649,12.7281,12.7354,28600.0
2012-06-08 11:20:00,17.29,17.34,17.28,17.31,28800.0,12.7354,12.7723,12.7281,12.7502,28800.0
2012-06-08 11:30:00,17.31,17.33,17.29,17.31,31400.0,12.7502,12.7649,12.7354,12.7502,31400.0
2012-06-08 11:40:00,17.31,17.33,17.31,17.33,30600.0,12.7502,12.7649,12.7502,12.7649,30600.0
2012-06-08 11:50:00,17.32,17.32,17.25,17.26,31200.0,12.7575,12.7575,12.706,12.7133,31200.0
2012-06-08 12:00:00,17.27,17.32,17.25,17.3,74200.0,12.7207,12.7575,12.706,12.7428,74200.0
2012-06-08 12:10:00,17.3,17.32,17.29,17.31,18400.0,12.7428,12.7575,12.7354,12.7502,18400.0
2012-06-08 12:20:00,17.31,17.32,17.28,17.32,39400.0,12.7502,12.7575,12.7281,12.7575,39400.0
2012-06-08 12:30:00,17.32,17.38,17.32,17.38,48600.0,12.7575,12.8017,12.7575,12.8017,48600.0
2012-06-08 12:40:00,17.38,17.42,17.38,17.41,43600.0,12.8017,12.8312,12.8017,12.8238,43600.0
2012-06-08 12:50:00,17.41,17.45,17.4,17.45,37200.0,12.8238,12.8533,12.8165,12.8533,37200.0
2012-06-08 13:00:00,17.45,17.5,17.45,17.5,43400.0,12.8533,12.8901,12.8533,12.8901,43400.0
2012-06-08 13:10:00,17.5,17.5,17.48,17.5,42600.0,12.8901,12.8901,12.8754,12.8901,42600.0
2012-06-08 13:20:00,17.5,17.52,17.5,17.5,146600.0,12.8901,12.9048,12.8901,12.8901,146600.0
2012-06-08 13:30:00,17.5,17.54,17.5,17.52,79000.0,12.8901,12.9196,12.8901,12.9048,79000.0
2012-06-08 13:40:00,17.52,17.6,17.52,17.58,143000.0,12.9048,12.9638,12.9048,12.949,143000.0
2012-06-08 13:50:00,17.58,17.61,17.56,17.57,98400.0,12.949,12.9711,12.9343,12.9417,98400.0
2012-06-08 14:00:00,17.57,17.57,17.54,17.57,86600.0,12.9417,12.9417,12.9196,12.9417,86600.0
2012-06-08 14:10:00,17.58,17.58,17.56,17.56,68400.0,12.949,12.949,12.9343,12.9343,68400.0
2012-06-08 14:20:00,17.56,17.56,17.54,17.54,52200.0,12.9343,12.9343,12.9196,12.9196,52200.0
2012-06-08 14:30:00,17.55,17.6,17.54,17.59,78200.0,12.9269,12.9638,12.9196,12.9564,78200.0
2012-06-08 14:40:00,17.59,17.61,17.59,17.59,66000.0,12.9564,12.9711,12.9564,12.9564,66000.0
2012-06-08 14:50:00,17.59,17.61,17.58,17.6,61000.0,12.9564,12.9711,12.949,12.9638,61000.0
2012-06-08 15:00:00,17.6,17.6,17.58,17.58,76400.0,12.9638,12.9638,12.949,12.949,76400.0
2012-06-08 15:10:00,17.57,17.61,17.57,17.58,60200.0,12.9417,12.9711,12.9417,12.949,60200.0
2012-06-08 15:20:00,17.58,17.6,17.56,17.56,82200.0,12.949,12.9638,12.9343,12.9343,82200.0
2012-06-08 15:30:00,17.56,17.58,17.55,17.55,88200.0,12.9343,12.949,12.9269,12.9269,88200.0
2012-06-08 15:40:00,17.56,17.61,17.54,17.6,142000.0,12.9343,12.9711,12.9196,12.9638,142000.0
2012-06-08 15:50:00,17.6,17.61,17.58,17.61,275600.0,12.9638,12.9711,12.949,12.9711,275600.0
2012-06-11 09:30:00,17.76,17.8,17.55,17.55,30600.0,13.0816,13.1111,12.9269,12.9269,30600.0
2012-06-11 09:40:00,17.55,17.61,17.52,17.6,49800.0,12.9269,12.9711,12.9048,12.9638,49800.0
2012-06-11 09:50:00,17.59,17.61,17.54,17.54,16400.0,12.9564,12.9711,12.9196,12.9196,16400.0
2012-06-11 10:00:00,17.54,17.56,17.44,17.46,84000.0,12.9196,12.9343,12.8459,12.8606,84000.0
2012-06-11 10:10:00,17.45,17.49,17.44,17.47,58000.0,12.8533,12.8827,12.8459,12.868,58000.0
2012-06-11 10:20:00,17.46,17.52,17.36,17.38,224400.0,12.8606,12.9048,12.787,12.8017,224400.0
2012-06-11 10:30:00,17.38,17.5,17.36,17.49,42200.0,12.8017,12.8901,12.787,12.8827,42200.0
2012-06-11 10:40:00,17.49,17.5,17.39,17.39,18600.0,12.8827,12.8901,12.8091,12.8091,18600.0
2012-06-11 10:50:00,17.38,17.38,17.3,17.32,20000.0,12.8017,12.8017,12.7428,12.7575,20000.0
2012-06-11 11:00:00,17.31,17.41,17.28,17.4,57600.0,12.7502,12.8238,12.7281,12.8165,57600.0
2012-06-11 11:10:00,17.4,17.5,17.4,17.47,132600.0,12.8165,12.8901,12.8165,12.868,132600.0
2012-06-11 11:20:00,17.46,17.5,17.45,17.47,100800.0,12.8606,12.8901,12.8533,12.868,100800.0
2012-06-11 11:30:00,17.46,17.48,17.43,17.46,18400.0,12.8606,12.8754,12.8386,12.8606,18400.0
2012-06-11 11:40:00,17.46,17.47,17.37,17.37,19200.0,12.8606,12.868,12.7944,12.7944,19200.0
2012-06-11 11:50:00,17.38,17.38,17.28,17.35,33600.0,12.8017,12.8017,12.7281,12.7796,33600.0
2012-06-11 12:00:00,17.34,17.35,17.32,17.34,25400.0,12.7723,12.7796,12.7575,12.7723,25400.0
2012-06-11 12:10:00,17.33,17.34,17.26,17.26,25800.0,12.7649,12.7723,12.7133,12.7133,25800.0
2012-06-11 12:20:00,17.26,17.27,17.24,17.25,20800.0,12.7133,12.7207,12.6986,12.706,20800.0
2012-06-11 12:30:00,17.25,17.28,17.25,17.28,27800.0,12.706,12.7281,12.706,12.7281,27800.0
2012-06-11 12:40:00,17.27,17.29,17.25,17.29,14400.0,12.7207,12.7354,12.706,12.7354,14400.0
2012-06-11 12:50:00,17.28,17.29,17.22,17.24,16200.0,12.7281,12.7354,12.6839,12.6986,16200.0
2012-06-11 13:00:00,17.24,17.29,17.24,17.28,47800.0,12.6986,12.7354,12.6986,12.7281,47800.0
2012-06-11 13:10:00,17.28,17.32,17.27,17.31,50800.0,12.7281,12.7575,12.7207,12.7502,50800.0
2012-06-11 13:20:00,17.31,17.34,17.31,17.34,74800.0,12.7502,12.7723,12.7502,12.7723,74800.0
2012-06-11 13:30:00,17.33,17.36,17.32,17.35,93400.0,12.7649,12.787,12.7575,12.7796,93400.0
2012-06-11 13:40:00,17.34,17.36,17.27,17.27,31600.0,12.7723,12.787,12.7207,12.7207,31600.0
2012-06-11 13:50:00,17.27,17.3,17.27,17.29,13200.0,12.7207,12.7428,12.7207,12.7354,13200.0
2012-06-11 14:00:00,17.28,17.28,17.21,17.24,33200.0,12.7281,12.7281,12.6765,12.6986,33200.0
2012-06-11 14:10:00,17.24,17.24,17.17,17.19,29200.0,12.6986,12.6986,12.647,12.6618,29200.0
2012-06-11 14:20:00,17.19,17.26,17.18,17.25,56200.0,12.6618,12.7133,12.6544,12.706,56200.0
2012-06-11 14:30:00,17.25,17.29,17.24,17.25,39400.0,12.706,12.7354,12.6986,12.706,39400.0
2012-06-11 14:40:00,17.25,17.28,17.25,17.25,29600.0,12.706,12.7281,12.706,12.706,29600.0
2012-06-11 14:50:00,17.25,17.28,17.23,17.25,50600.0,12.706,12.7281,12.6912,12.706,50600.0
2012-06-11 15:00:00,17.25,17.26,17.19,17.19,33800.0,12.706,12.7133,12.6618,12.6618,33800.0
2012-06-11 15:10:00,17.18,17.21,17.14,17.14,68200.0,12.6544,12.6765,12.6249,12.6249,68200.0
2012-06-11 15:20:00,17.14,17.14,17.08,17.1,47000.0,12.6249,12.6249,12.5807,12.5955,47000.0
2012-06-11 15:30:00,17.1,17.29,17.1,17.26,478200.0,12.5955,12.7354,12.5955,12.7133,478200.0
2012-06-11 15:40:00,17.27,17.33,17.18,17.23,211000.0,12.7207,12.7649,12.6544,12.6912,211000.0
2012-06-11 15:50:00,17.23,17.23,17.16,17.19,442400.0,12.6912,12.6912,12.6397,12.6618,442400.0
2012-06-12 09:30:00,17.23,17.45,17.22,17.34,37400.0,12.6912,12.8533,12.6839,12.7723,37400.0
2012-06-12 09:40:00,17.34,17.36,17.26,17.28,25600.0,12.7723,12.787,12.7133,12.7281,25600.0
2012-06-12 09:50:00,17.28,17.32,17.27,17.3,25400.0,12.7281,12.7575,12.7207,12.7428,25400.0
2012-06-12 10:00:00,17.3,17.36,17.2,17.2,38200.0,12.7428,12.787,12.6691,12.6691,38200.0
2012-06-12 10:10:00,17.19,17.21,17.15,17.15,73000.0,12.6618,12.6765,12.6323,12.6323,73000.0
2012-06-12 10:20:00,17.16,17.2,17.12,17.18,102600.0,12.6397,12.6691,12.6102,12.6544,102600.0
2012-06-12 10:30:00,17.17,17.17,17.07,17.07,33400.0,12.647,12.647,12.5734,12.5734,33400.0
2012-06-12 10:40:00,17.07,17.22,17.07,17.2,44600.0,12.5734,12.6839,12.5734,12.6691,44600.0
2012-06-12 10:50:00,17.2,17.2,17.11,17.13,31200.0,12.6691,12.6691,12.6028,12.6176,31200.0
2012-06-12 11:00:00,17.14,17.2,17.14,17.18,64200.0,12.6249,12.6691,12.6249,12.6544,64200.0
2012-06-12 11:10:00,17.18,17.28,17.18,17.21,31800.0,12.6544,12.7281,12.6544,12.6765,31800.0
2012-06-12 11:20:00,17.21,17.26,17.21,17.24,55800.0,12.6765,12.7133,12.6765,12.6986,55800.0
2012-06-12 11:30:00,17.24,17.25,17.23,17.24,22800.0,12.6986,12.706,12.6912,12.6986,22800.0
2012-06-12 11:40:00,17.23,17.25,17.23,17.23,19800.0,12.6912,12.706,12.6912,12.6912,19800.0
2012-06-12 11:50:00,17.22,17.24,17.21,17.23,34200.0,12.6839,12.6986,12.6765,12.6912,34200.0
2012-06-12 12:00:00,17.23,17.26,17.16,17.16,39400.0,12.6912,12.7133,12.6397,12.6397,39400.0
2012-06-12 12:10:00,17.15,17.15,17.12,17.14,37800.0,12.6323,12.6323,12.6102,12.6249,37800.0
2012-06-12 12:20:00,17.14,17.18,17.13,17.16,23000.0,12.6249,12.6544,12.6176,12.6397,23000.0
2012-06-12 12:30:00,17.15,17.15,17.12,17.14,20800.0,12.6323,12.6323,12.6102,12.6249,20800.0
2012-06-12 12:40:00,17.13,17.13,17.09,17.11,13200.0,12.6176,12.6176,12.5881,12.6028,13200.0
2012-06-12 12:50:00,17.11,17.11,17.08,17.1,17400.0,12.6028,12.6028,12.5807,12.5955,17400.0
2012-06-12 13:00:00,17.1,17.1,17.08,17.09,9600.0,12.5955,12.5955,12.5807,12.5881,9600.0
2012-06-12 13:10:00,17.09,17.18,17.09,17.15,35200.0,12.5881,12.6544,12.5881,12.6323,35200.0
2012-06-12 13:20:00,17.15,17.18,17.11,17.11,28600.0,12.6323,12.6544,12.6028,12.6028,28600.0
2012-06-12 13:30:00,17.11,17.13,17.1,17.11,49800.0,12.6028,12.6176,12.5955,12.6028,49800.0
2012-06-12 13:40:00,17.11,17.15,17.11,17.13,21200.0,12.6028,12.6323,12.6028,12.6176,21200.0
2012-06-12 13:50:00,17.13,17.16,17.11,17.13,37000.0,12.6176,12.6397,12.6028,12.6176,37000.0
2012-06-12 14:00:00,17.13,17.17,17.13,17.17,14400.0,12.6176,12.647,12.6176,12.647,14400.0
2012-06-12 14:10:00,17.15,17.18,17.14,17.17,20200.0,12.6323,12.6544,12.6249,12.647,20200.0
2012-06-12 14:20:00,17.18,17.18,17.16,17.18,62200.0,12.6544,12.6544,12.6397,12.6544,62200.0
2012-06-12 14:30:00,17.18,17.27,17.17,17.27,55600.0,12.6544,12.7207,12.647,12.7207,55600.0
2012-06-12 14:40:00,17.26,17.28,17.24,17.28,23400.0,12.7133,12.7281,12.6986,12.7281,23400.0
2012-06-12 14:50:00,17.27,17.27,17.24,17.25,32600.0,12.7207,12.7207,12.6986,12.706,32600.0
2012-06-12 15:00:00,17.25,17.27,17.23,17.25,180200.0,12.706,12.7207,12.6912,12.706,180200.0
2012-06-12 15:10:00,17.25,17.26,17.23,17.24,168200.0,12.706,12.7133,12.6912,12.6986,168200.0
2012-06-12 15:20:00,17.24,17.3,17.24,17.28,86800.0,12.6986,12.7428,12.6986,12.7281,86800.0
2012-06-12 15:30:00,17.28,17.28,17.25,17.25,75400.0,12.7281,12.7281,12.706,12.706,75400.0
2012-06-12 15:40:00,17.25,17.33,17.25,17.31,95200.0,12.706,12.7649,12.706,12.7502,95200.0
2012-06-12 15:50:00,17.3,17.31,17.28,17.29,147000.0,12.7428,12.7502,12.7281,12.7354,147000.0
2012-06-13 09:30:00,17.33,17.33,17.17,17.24,56400.0,12.7649,12.7649,12.647,12.6986,56400.0
2012-06-13 09:40:00,17.24,17.35,17.22,17.31,114200.0,12.6986,12.7796,12.6839,12.7502,114200.0
2012-06-13 09:50:00,17.31,17.32,17.2,17.24,56800.0,12.7502,12.7575,12.6691,12.6986,56800.0
2012-06-13 10:00:00,17.24,17.34,17.23,17.32,62200.0,12.6986,12.7723,12.6912,12.7575,62200.0
2012-06-13 10:10:00,17.32,17.38,17.32,17.36,73000.0,12.7575,12.8017,12.7575,12.787,73000.0
2012-06-13 10:20:00,17.36,17.39,17.3,17.32,136200.0,12.787,12.8091,12.7428,12.7575,136200.0
2012-06-13 10:30:00,17.32,17.34,17.3,17.32,58000.0,12.7575,12.7723,12.7428,12.7575,58000.0
2012-06-13 10:40:00,17.32,17.34,17.29,17.32,32000.0,12.7575,12.7723,12.7354,12.7575,32000.0
2012-06-13 10:50:00,17.32,17.38,17.31,17.38,45800.0,12.7575,12.8017,12.7502,12.8017,45800.0
2012-06-13 11:00:00,17.38,17.41,17.31,17.32,120000.0,12.8017,12.8238,12.7502,12.7575,120000.0
2012-06-13 11:10:00,17.32,17.36,17.32,17.35,44400.0,12.7575,12.787,12.7575,12.7796,44400.0
2012-06-13 11:20:00,17.35,17.4,17.3,17.31,26600.0,12.7796,12.8165,12.7428,12.7502,26600.0
2012-06-13 11:30:00,17.3,17.34,17.29,17.29,47000.0,12.7428,12.7723,12.7354,12.7354,47000.0
2012-06-13 11:40:00,17.29,17.32,17.26,17.27,132000.0,12.7354,12.7575,12.7133,12.7207,132000.0
2012-06-13 11:50:00,17.28,17.29,17.2,17.21,23000.0,12.7281,12.7354,12.6691,12.6765,23000.0
2012-06-13 12:00:00,17.2,17.2,17.15,17.17,60200.0,12.6691,12.6691,12.6323,12.647,60200.0
2012-06-13 12:10:00,17.17,17.2,17.17,17.19,51800.0,12.647,12.6691,12.647,12.6618,51800.0
2012-06-13 12:20:00,17.19,17.19,17.17,17.18,52800.0,12.6618,12.6618,12.647,12.6544,52800.0
2012-06-13 12:30:00,17.18,17.22,17.18,17.21,31400.0,12.6544,12.6839,12.6544,12.6765,31400.0
2012-06-13 12:40:00,17.22,17.25,17.21,17.21,15800.0,12.6839,12.706,12.6765,12.6765,15800.0
2012-06-13 12:50:00,17.22,17.23,17.21,17.22,45200.0,12.6839,12.6912,12.6765,12.6839,45200.0
2012-06-13 13:00:00,17.22,17.22,17.2,17.22,37400.0,12.6839,12.6839,12.6691,12.6839,37400.0
2012-06-13 13:10:00,17.22,17.22,17.21,17.22,22800.0,12.6839,12.6839,12.6765,12.6839,22800.0
2012-06-13 13:20:00,17.22,17.23,17.17,17.23,21800.0,12.6839,12.6912,12.647,12.6912,21800.0
2012-06-13 13:30:00,17.23,17.24,17.21,17.22,15400.0,12.6912,12.6986,12.6765,12.6839,15400.0
2012-06-13 13:40:00,17.22,17.22,17.14,17.14,36200.0,12.6839,12.6839,12.6249,12.6249,36200.0
2012-06-13 13:50:00,17.13,17.15,17.05,17.06,44800.0,12.6176,12.6323,12.5587,12.566,44800.0
2012-06-13 14:00:00,17.06,17.12,17.06,17.1,50800.0,12.566,12.6102,12.566,12.5955,50800.0
2012-06-13 14:10:00,17.1,17.1,17.05,17.06,26400.0,12.5955,12.5955,12.5587,12.566,26400.0
2012-06-13 14:20:00,17.05,17.09,17.03,17.04,40000.0,12.5587,12.5881,12.5439,12.5513,40000.0
2012-06-13 14:30:00,17.05,17.05,17.0,17.0,35000.0,12.5587,12.5587,12.5218,12.5218,35000.0
2012-06-13 14:40:00,17.0,17.02,16.91,16.99,109000.0,12.5218,12.5366,12.4555,12.5145,109000.0
2012-06-13 14:50:00,17.0,17.01,16.96,16.97,37200.0,12.5218,12.5292,12.4924,12.4997,37200.0
2012-06-13 15:00:00,16.96,16.97,16.9,16.92,60400.0,12.4924,12.4997,12.4482,12.4629,60400.0
2012-06-13 15:10:00,16.92,16.92,16.81,16.82,73400.0,12.4629,12.4629,12.3819,12.3892,73400.0
2012-06-13 15:20:00,16.82,16.82,16.77,16.79,108800.0,12.3892,12.3892,12.3524,12.3671,108800.0
2012-06-13 15:30:00,16.79,16.86,16.77,16.85,93800.0,12.3671,12.4187,12.3524,12.4113,93800.0
2012-06-13 15:40:00,16.85,16.88,16.83,16.84,127400.0,12.4113,12.4334,12.3966,12.404,127400.0
2012-06-13 15:50:00,16.84,16.84,16.78,16.81,381000.0,12.404,12.404,12.3598,12.3819,381000.0
2012-06-14 09:30:00,16.86,16.95,16.8,16.8,28800.0,12.4187,12.485,12.3745,12.3745,28800.0
2012-06-14 09:40:00,16.8,16.85,16.75,16.85,36800.0,12.3745,12.4113,12.3377,12.4113,36800.0
2012-06-14 09:50:00,16.87,17.01,16.87,17.01,31600.0,12.4261,12.5292,12.4261,12.5292,31600.0
2012-06-14 10:00:00,17.0,17.03,16.93,16.94,39600.0,12.5218,12.5439,12.4703,12.4776,39600.0
2012-06-14 10:10:00,16.94,16.97,16.91,16.97,37400.0,12.4776,12.4997,12.4555,12.4997,37400.0
2012-06-14 10:20:00,16.96,16.98,16.95,16.97,37000.0,12.4924,12.5071,12.485,12.4997,37000.0
2012-06-14 10:30:00,16.98,16.99,16.93,16.95,33000.0,12.5071,12.5145,12.4703,12.485,33000.0
2012-06-14 10:40:00,16.96,16.99,16.94,16.98,37600.0,12.4924,12.5145,12.4776,12.5071,37600.0
2012-06-14 10:50:00,16.99,17.05,16.97,17.05,30600.0,12.5145,12.5587,12.4997,12.5587,30600.0
2012-06-14 11:00:00,17.04,17.06,16.99,17.0,64800.0,12.5513,12.566,12.5145,12.5218,64800.0
2012-06-14 11:10:00,17.0,17.07,16.98,17.07,23600.0,12.5218,12.5734,12.5071,12.5734,23600.0
2012-06-14 11:20:00,17.07,17.13,17.06,17.12,18200.0,12.5734,12.6176,12.566,12.6102,18200.0
2012-06-14 11:30:00,17.13,17.13,17.08,17.1,31400.0,12.6176,12.6176,12.5807,12.5955,31400.0
2012-06-14 11:40:00,17.1,17.11,17.0,17.0,101600.0,12.5955,12.6028,12.5218,12.5218,101600.0
2012-06-14 11:50:00,17.0,17.0,16.98,16.99,22400.0,12.5218,12.5218,12.5071,12.5145,22400.0
2012-06-14 12:00:00,16.99,16.99,16.93,16.93,29600.0,12.5145,12.5145,12.4703,12.4703,29600.0
2012-06-14 12:10:00,16.94,16.95,16.91,16.92,53600.0,12.4776,12.485,12.4555,12.4629,53600.0
2012-06-14 12:20:00,16.91,16.92,16.86,16.86,39800.0,12.4555,12.4629,12.4187,12.4187,39800.0
2012-06-14 12:30:00,16.86,16.88,16.85,16.85,37600.0,12.4187,12.4334,12.4113,12.4113,37600.0
2012-06-14 12:40:00,16.85,16.86,16.84,16.86,49800.0,12.4113,12.4187,12.404,12.4187,49800.0
2012-06-14 12:50:00,16.86,16.86,16.82,16.82,55600.0,12.4187,12.4187,12.3892,12.3892,55600.0
2012-06-14 13:00:00,16.82,16.86,16.81,16.84,37400.0,12.3892,12.4187,12.3819,12.404,37400.0
2012-06-14 13:10:00,16.85,16.85,16.79,16.79,18000.0,12.4113,12.4113,12.3671,12.3671,18000.0
2012-06-14 13:20:00,16.79,16.79,16.71,16.71,79600.0,12.3671,12.3671,12.3082,12.3082,79600.0
2012-06-14 13:30:00,16.71,16.79,16.69,16.78,84600.0,12.3082,12.3671,12.2935,12.3598,84600.0
2012-06-14 13:40:00,16.79,16.79,16.74,16.74,39600.0,12.3671,12.3671,12.3303,12.3303,39600.0
2012-06-14 13:50:00,16.74,16.76,16.72,16.74,65200.0,12.3303,12.345,12.3156,12.3303,65200.0
2012-06-14 14:00:00,16.74,16.75,16.72,16.72,105400.0,12.3303,12.3377,12.3156,12.3156,105400.0
2012-06-14 14:10:00,16.72,16.73,16.72,16.72,32600.0,12.3156,12.3229,12.3156,12.3156,32600.0
2012-06-14 14:20:00,16.72,16.73,16.65,16.66,81200.0,12.3156,12.3229,12.264,12.2714,81200.0
2012-06-14 14:30:00,16.66,16.66,16.61,16.66,94400.0,12.2714,12.2714,12.2346,12.2714,94400.0
2012-06-14 14:40:00,16.66,16.66,16.61,16.63,137800.0,12.2714,12.2714,12.2346,12.2493,137800.0
2012-06-14 14:50:00,16.63,16.65,16.59,16.59,60400.0,12.2493,12.264,12.2198,12.2198,60400.0
2012-06-14 15:00:00,16.59,16.84,16.58,16.75,287400.0,12.2198,12.404,12.2125,12.3377,287400.0
2012-06-14 15:10:00,16.75,16.83,16.72,16.72,176000.0,12.3377,12.3966,12.3156,12.3156,176000.0
2012-06-14 15:20:00,16.71,16.76,16.68,16.75,121400.0,12.3082,12.345,12.2861,12.3377,121400.0
2012-06-14 15:30:00,16.75,16.86,16.69,16.86,196600.0,12.3377,12.4187,12.2935,12.4187,196600.0
2012-06-14 15:40:00,16.85,16.86,16.8,16.85,153800.0,12.4113,12.4187,12.3745,12.4113,153800.0
2012-06-14 15:50:00,16.85,16.86,16.79,16.8,497200.0,12.4113,12.4187,12.3671,12.3745,497200.0
2012-06-15 09:30:00,16.85,16.88,16.8,16.84,282200.0,12.4113,12.4334,12.3745,12.404,282200.0
2012-06-15 09:40:00,16.8,16.9,16.8,16.87,18200.0,12.3745,12.4482,12.3745,12.4261,18200.0
2012-06-15 09:50:00,16.85,16.89,16.82,16.86,24200.0,12.4113,12.4408,12.3892,12.4187,24200.0
2012-06-15 10:00:00,16.86,16.93,16.86,16.93,58600.0,12.4187,12.4703,12.4187,12.4703,58600.0
2012-06-15 10:10:00,16.93,16.96,16.92,16.96,59200.0,12.4703,12.4924,12.4629,12.4924,59200.0
2012-06-15 10:20:00,16.96,16.96,16.89,16.91,102400.0,12.4924,12.4924,12.4408,12.4555,102400.0
2012-06-15 10:30:00,16.91,16.92,16.9,16.91,59600.0,12.4555,12.4629,12.4482,12.4555,59600.0
2012-06-15 10:40:00,16.91,16.93,16.89,16.93,25200.0,12.4555,12.4703,12.4408,12.4703,25200.0
2012-06-15 10:50:00,16.93,16.94,16.91,16.92,40400.0,12.4703,12.4776,12.4555,12.4629,40400.0
2012-06-15 11:00:00,16.92,16.95,16.92,16.95,21800.0,12.4629,12.485,12.4629,12.485,21800.0
2012-06-15 11:10:00,16.96,16.99,16.96,16.98,47600.0,12.4924,12.5145,12.4924,12.5071,47600.0
2012-06-15 11:20:00,16.98,17.02,16.97,17.0,110000.0,12.5071,12.5366,12.4997,12.5218,110000.0
2012-06-15 11:30:00,17.0,17.07,17.0,17.04,42800.0,12.5218,12.5734,12.5218,12.5513,42800.0
2012-06-15 11:40:00,17.04,17.06,17.03,17.04,24600.0,12.5513,12.566,12.5439,12.5513,24600.0
2012-06-15 11:50:00,17.03,17.05,17.03,17.05,49800.0,12.5439,12.5587,12.5439,12.5587,49800.0
2012-06-15 12:00:00,17.05,17.06,17.04,17.05,55800.0,12.5587,12.566,12.5513,12.5587,55800.0
2012-06-15 12:10:00,17.05,17.08,17.05,17.07,61800.0,12.5587,12.5807,12.5587,12.5734,61800.0
2012-06-15 12:20:00,17.08,17.08,17.05,17.06,41000.0,12.5807,12.5807,12.5587,12.566,41000.0
2012-06-15 12:30:00,17.06,17.06,17.0,17.0,33000.0,12.566,12.566,12.5218,12.5218,33000.0
2012-06-15 12:40:00,17.0,17.02,16.99,17.0,39800.0,12.5218,12.5366,12.5145,12.5218,39800.0
2012-06-15 12:50:00,17.0,17.03,17.0,17.0,23600.0,12.5218,12.5439,12.5218,12.5218,23600.0
2012-06-15 13:00:00,17.0,17.05,17.0,17.03,28800.0,12.5218,12.5587,12.5218,12.5439,28800.0
2012-06-15 13:10:00,17.03,17.05,17.02,17.03,27400.0,12.5439,12.5587,12.5366,12.5439,27400.0
2012-06-15 13:20:00,17.02,17.03,17.0,17.0,26000.0,12.5366,12.5439,12.5218,12.5218,26000.0
2012-06-15 13:30:00,17.0,17.03,17.0,17.02,31400.0,12.5218,12.5439,12.5218,12.5366,31400.0
2012-06-15 13:40:00,17.01,17.04,17.01,17.04,26600.0,12.5292,12.5513,12.5292,12.5513,26600.0
2012-06-15 13:50:00,17.04,17.04,17.01,17.03,32600.0,12.5513,12.5513,12.5292,12.5439,32600.0
2012-06-15 14:00:00,17.03,17.05,17.01,17.03,31600.0,12.5439,12.5587,12.5292,12.5439,31600.0
2012-06-15 14:10:00,17.03,17.04,17.02,17.02,26600.0,12.5439,12.5513,12.5366,12.5366,26600.0
2012-06-15 14:20:00,17.02,17.09,17.02,17.08,31000.0,12.5366,12.5881,12.5366,12.5807,31000.0
2012-06-15 14:30:00,17.08,17.11,17.07,17.1,36400.0,12.5807,12.6028,12.5734,12.5955,36400.0
2012-06-15 14:40:00,17.1,17.11,17.07,17.07,35400.0,12.5955,12.6028,12.5734,12.5734,35400.0
2012-06-15 14:50:00,17.06,17.07,17.03,17.03,33200.0,12.566,12.5734,12.5439,12.5439,33200.0
2012-06-15 15:00:00,17.03,17.06,17.02,17.04,47200.0,12.5439,12.566,12.5366,12.5513,47200.0
2012-06-15 15:10:00,17.04,17.07,17.03,17.04,51400.0,12.5513,12.5734,12.5439,12.5513,51400.0
2012-06-15 15:20:00,17.04,17.07,17.0,17.01,80400.0,12.5513,12.5734,12.5218,12.5292,80400.0
2012-06-15 15:30:00,17.02,17.08,17.02,17.07,102800.0,12.5366,12.5807,12.5366,12.5734,102800.0
2012-06-15 15:40:00,17.07,17.11,17.07,17.08,129200.0,12.5734,12.6028,12.5734,12.5807,129200.0
2012-06-15 15:50:00,17.08,17.13,17.07,17.09,272800.0,12.5807,12.6176,12.5734,12.5881,272800.0
2012-06-18 09:30:00,17.05,17.05,16.91,17.02,23600.0,12.5587,12.5587,12.4555,12.5366,23600.0
2012-06-18 09:40:00,17.0,17.04,17.0,17.01,20000.0,12.5218,12.5513,12.5218,12.5292,20000.0
2012-06-18 09:50:00,17.01,17.01,16.94,16.99,23600.0,12.5292,12.5292,12.4776,12.5145,23600.0
2012-06-18 10:00:00,16.98,17.07,16.98,17.03,38000.0,12.5071,12.5734,12.5071,12.5439,38000.0
2012-06-18 10:10:00,17.03,17.06,17.0,17.06,32000.0,12.5439,12.566,12.5218,12.566,32000.0
2012-06-18 10:20:00,17.07,17.11,17.07,17.08,39800.0,12.5734,12.6028,12.5734,12.5807,39800.0
2012-06-18 10:30:00,17.08,17.1,17.06,17.07,28200.0,12.5807,12.5955,12.566,12.5734,28200.0
2012-06-18 10:40:00,17.07,17.13,17.07,17.11,53800.0,12.5734,12.6176,12.5734,12.6028,53800.0
2012-06-18 10:50:00,17.13,17.15,17.03,17.06,85000.0,12.6176,12.6323,12.5439,12.566,85000.0
2012-06-18 11:00:00,17.06,17.07,16.98,16.98,62000.0,12.566,12.5734,12.5071,12.5071,62000.0
2012-06-18 11:10:00,16.98,16.99,16.9,16.91,37200.0,12.5071,12.5145,12.4482,12.4555,37200.0
2012-06-18 11:20:00,16.91,16.95,16.9,16.93,210400.0,12.4555,12.485,12.4482,12.4703,210400.0
2012-06-18 11:30:00,16.95,16.96,16.9,16.9,13800.0,12.485,12.4924,12.4482,12.4482,13800.0
2012-06-18 11:40:00,16.89,16.92,16.85,16.87,52200.0,12.4408,12.4629,12.4113,12.4261,52200.0
2012-06-18 11:50:00,16.88,16.95,16.85,16.94,23600.0,12.4334,12.485,12.4113,12.4776,23600.0
2012-06-18 12:00:00,16.93,16.94,16.88,16.89,18400.0,12.4703,12.4776,12.4334,12.4408,18400.0
2012-06-18 12:10:00,16.89,16.9,16.88,16.89,86200.0,12.4408,12.4482,12.4334,12.4408,86200.0
2012-06-18 12:20:00,16.89,16.9,16.86,16.86,21600.0,12.4408,12.4482,12.4187,12.4187,21600.0
2012-06-18 12:30:00,16.87,16.87,16.84,16.84,33800.0,12.4261,12.4261,12.404,12.404,33800.0
2012-06-18 12:40:00,16.84,16.89,16.84,16.89,46600.0,12.404,12.4408,12.404,12.4408,46600.0
2012-06-18 12:50:00,16.89,16.92,16.88,16.88,29200.0,12.4408,12.4629,12.4334,12.4334,29200.0
2012-06-18 13:00:00,16.89,16.9,16.88,16.89,18600.0,12.4408,12.4482,12.4334,12.4408,18600.0
2012-06-18 13:10:00,16.89,16.91,16.88,16.9,28400.0,12.4408,12.4555,12.4334,12.4482,28400.0
2012-06-18 13:20:00,16.9,16.93,16.9,16.93,61400.0,12.4482,12.4703,12.4482,12.4703,61400.0
2012-06-18 13:30:00,16.93,16.95,16.91,16.95,40200.0,12.4703,12.485,12.4555,12.485,40200.0
2012-06-18 13:40:00,16.95,16.98,16.94,16.95,40200.0,12.485,12.5071,12.4776,12.485,40200.0
2012-06-18 13:50:00,16.94,17.02,16.94,17.02,26000.0,12.4776,12.5366,12.4776,12.5366,26000.0
2012-06-18 14:00:00,17.03,17.03,16.99,17.02,144400.0,12.5439,12.5439,12.5145,12.5366,144400.0
2012-06-18 14:10:00,17.02,17.08,17.01,17.08,17800.0,12.5366,12.5807,12.5292,12.5807,17800.0
2012-06-18 14:20:00,17.07,17.09,17.07,17.07,18200.0,12.5734,12.5881,12.5734,12.5734,18200.0
2012-06-18 14:30:00,17.07,17.09,17.07,17.08,28800.0,12.5734,12.5881,12.5734,12.5807,28800.0
2012-06-18 14:40:00,17.08,17.09,17.06,17.07,13600.0,12.5807,12.5881,12.566,12.5734,13600.0
2012-06-18 14:50:00,17.07,17.07,17.06,17.07,28600.0,12.5734,12.5734,12.566,12.5734,28600.0
2012-06-18 15:00:00,17.07,17.11,17.07,17.11,28000.0,12.5734,12.6028,12.5734,12.6028,28000.0
2012-06-18 15:10:00,17.11,17.11,17.04,17.06,36800.0,12.6028,12.6028,12.5513,12.566,36800.0
2012-06-18 15:20:00,17.07,17.12,17.06,17.12,38400.0,12.5734,12.6102,12.566,12.6102,38400.0
2012-06-18 15:30:00,17.11,17.13,17.08,17.13,76600.0,12.6028,12.6176,12.5807,12.6176,76600.0
2012-06-18 15:40:00,17.12,17.18,17.11,17.11,168000.0,12.6102,12.6544,12.6028,12.6028,168000.0
2012-06-18 15:50:00,17.11,17.14,17.09,17.12,165400.0,12.6028,12.6249,12.5881,12.6102,165400.0
2012-06-19 09:30:00,17.15,17.27,17.15,17.22,24800.0,12.6323,12.7207,12.6323,12.6839,24800.0
2012-06-19 09:40:00,17.22,17.33,17.22,17.28,26000.0,12.6839,12.7649,12.6839,12.7281,26000.0
2012-06-19 09:50:00,17.29,17.42,17.29,17.41,44200.0,12.7354,12.8312,12.7354,12.8238,44200.0
2012-06-19 10:00:00,17.41,17.46,17.4,17.4,79800.0,12.8238,12.8606,12.8165,12.8165,79800.0
2012-06-19 10:10:00,17.41,17.5,17.4,17.5,81000.0,12.8238,12.8901,12.8165,12.8901,81000.0
2012-06-19 10:20:00,17.5,17.54,17.46,17.46,54800.0,12.8901,12.9196,12.8606,12.8606,54800.0
2012-06-19 10:30:00,17.47,17.49,17.46,17.46,38800.0,12.868,12.8827,12.8606,12.8606,38800.0
2012-06-19 10:40:00,17.46,17.47,17.43,17.44,38600.0,12.8606,12.868,12.8386,12.8459,38600.0
2012-06-19 10:50:00,17.45,17.5,17.45,17.49,79400.0,12.8533,12.8901,12.8533,12.8827,79400.0
2012-06-19 11:00:00,17.49,17.5,17.45,17.49,87400.0,12.8827,12.8901,12.8533,12.8827,87400.0
2012-06-19 11:10:00,17.49,17.5,17.43,17.45,68400.0,12.8827,12.8901,12.8386,12.8533,68400.0
2012-06-19 11:20:00,17.45,17.47,17.44,17.47,48600.0,12.8533,12.868,12.8459,12.868,48600.0
2012-06-19 11:30:00,17.48,17.48,17.42,17.42,49600.0,12.8754,12.8754,12.8312,12.8312,49600.0
2012-06-19 11:40:00,17.42,17.43,17.38,17.38,54000.0,12.8312,12.8386,12.8017,12.8017,54000.0
2012-06-19 11:50:00,17.38,17.4,17.38,17.4,39200.0,12.8017,12.8165,12.8017,12.8165,39200.0
2012-06-19 12:00:00,17.39,17.4,17.39,17.39,40600.0,12.8091,12.8165,12.8091,12.8091,40600.0
2012-06-19 12:10:00,17.39,17.39,17.36,17.38,44600.0,12.8091,12.8091,12.787,12.8017,44600.0
2012-06-19 12:20:00,17.38,17.39,17.36,17.36,57200.0,12.8017,12.8091,12.787,12.787,57200.0
2012-06-19 12:30:00,17.36,17.38,17.31,17.31,41600.0,12.787,12.8017,12.7502,12.7502,41600.0
2012-06-19 12:40:00,17.32,17.36,17.31,17.35,47800.0,12.7575,12.787,12.7502,12.7796,47800.0
2012-06-19 12:50:00,17.35,17.38,17.35,17.38,23400.0,12.7796,12.8017,12.7796,12.8017,23400.0
2012-06-19 13:00:00,17.38,17.41,17.36,17.39,122400.0,12.8017,12.8238,12.787,12.8091,122400.0
2012-06-19 13:10:00,17.38,17.42,17.37,17.42,54800.0,12.8017,12.8312,12.7944,12.8312,54800.0
2012-06-19 13:20:00,17.42,17.45,17.42,17.45,34800.0,12.8312,12.8533,12.8312,12.8533,34800.0
2012-06-19 13:30:00,17.45,17.51,17.45,17.5,70400.0,12.8533,12.8975,12.8533,12.8901,70400.0
2012-06-19 13:40:00,17.5,17.61,17.5,17.61,145200.0,12.8901,12.9711,12.8901,12.9711,145200.0
2012-06-19 13:50:00,17.61,17.64,17.57,17.63,171000.0,12.9711,12.9932,12.9417,12.9859,171000.0
2012-06-19 14:00:00,17.63,17.63,17.59,17.63,197400.0,12.9859,12.9859,12.9564,12.9859,197400.0
2012-06-19 14:10:00,17.63,17.69,17.61,17.67,116400.0,12.9859,13.0301,12.9711,13.0153,116400.0
2012-06-19 14:20:00,17.67,17.73,17.67,17.72,152600.0,13.0153,13.0595,13.0153,13.0522,152600.0
2012-06-19 14:30:00,17.72,17.79,17.65,17.77,287000.0,13.0522,13.1037,13.0006,13.089,287000.0
2012-06-19 14:40:00,17.77,17.78,17.71,17.72,98200.0,13.089,13.0964,13.0448,13.0522,98200.0
2012-06-19 14:50:00,17.71,17.74,17.69,17.74,84000.0,13.0448,13.0669,13.0301,13.0669,84000.0
2012-06-19 15:00:00,17.74,17.82,17.72,17.82,181200.0,13.0669,13.1258,13.0522,13.1258,181200.0
2012-06-19 15:10:00,17.82,17.9,17.8,17.9,287600.0,13.1258,13.1847,13.1111,13.1847,287600.0
2012-06-19 15:20:00,17.91,17.91,17.84,17.87,217800.0,13.1921,13.1921,13.1405,13.1626,217800.0
2012-06-19 15:30:00,17.86,17.91,17.84,17.86,318000.0,13.1553,13.1921,13.1405,13.1553,318000.0
2012-06-19 15:40:00,17.86,17.92,17.85,17.88,313600.0,13.1553,13.1995,13.1479,13.17,313600.0
2012-06-19 15:50:00,17.88,17.93,17.81,17.86,785800.0,13.17,13.2068,13.1184,13.1553,785800.0
2012-06-20 09:30:00,17.83,17.9,17.79,17.89,73600.0,13.1332,13.1847,13.1037,13.1774,73600.0
2012-06-20 09:40:00,17.89,17.94,17.78,17.79,122400.0,13.1774,13.2142,13.0964,13.1037,122400.0
2012-06-20 09:50:00,17.79,17.87,17.79,17.86,44800.0,13.1037,13.1626,13.1037,13.1553,44800.0
2012-06-20 10:00:00,17.85,17.86,17.72,17.78,79200.0,13.1479,13.1553,13.0522,13.0964,79200.0
2012-06-20 10:10:00,17.78,17.86,17.78,17.83,47800.0,13.0964,13.1553,13.0964,13.1332,47800.0
2012-06-20 10:20:00,17.82,17.82,17.75,17.75,38200.0,13.1258,13.1258,13.0743,13.0743,38200.0
2012-06-20 10:30:00,17.74,17.79,17.74,17.76,72600.0,13.0669,13.1037,13.0669,13.0816,72600.0
2012-06-20 10:40:00,17.77,17.81,17.76,17.8,58200.0,13.089,13.1184,13.0816,13.1111,58200.0
2012-06-20 10:50:00,17.8,17.86,17.8,17.82,153000.0,13.1111,13.1553,13.1111,13.1258,153000.0
2012-06-20 11:00:00,17.8,17.87,17.78,17.85,96000.0,13.1111,13.1626,13.0964,13.1479,96000.0
2012-06-20 11:10:00,17.85,17.88,17.84,17.85,57800.0,13.1479,13.17,13.1405,13.1479,57800.0
2012-06-20 11:20:00,17.86,17.87,17.81,17.85,54800.0,13.1553,13.1626,13.1184,13.1479,54800.0
2012-06-20 11:30:00,17.85,17.89,17.82,17.83,239000.0,13.1479,13.1774,13.1258,13.1332,239000.0
2012-06-20 11:40:00,17.83,17.88,17.83,17.88,60000.0,13.1332,13.17,13.1332,13.17,60000.0
2012-06-20 11:50:00,17.89,17.9,17.88,17.88,64800.0,13.1774,13.1847,13.17,13.17,64800.0
2012-06-20 12:00:00,17.88,17.9,17.75,17.75,109200.0,13.17,13.1847,13.0743,13.0743,109200.0
2012-06-20 12:10:00,17.75,17.83,17.75,17.83,86200.0,13.0743,13.1332,13.0743,13.1332,86200.0
2012-06-20 12:20:00,17.83,17.83,17.8,17.81,44000.0,13.1332,13.1332,13.1111,13.1184,44000.0
2012-06-20 12:30:00,17.82,17.85,17.75,17.83,169200.0,13.1258,13.1479,13.0743,13.1332,169200.0
2012-06-20 12:40:00,17.83,17.94,17.82,17.93,40400.0,13.1332,13.2142,13.1258,13.2068,40400.0
2012-06-20 12:50:00,17.92,17.93,17.86,17.91,28600.0,13.1995,13.2068,13.1553,13.1921,28600.0
2012-06-20 13:00:00,17.92,18.0,17.92,18.0,56000.0,13.1995,13.2584,13.1995,13.2584,56000.0
2012-06-20 13:10:00,18.0,18.0,17.9,17.91,36000.0,13.2584,13.2584,13.1847,13.1921,36000.0
2012-06-20 13:20:00,17.91,17.93,17.89,17.92,28600.0,13.1921,13.2068,13.1774,13.1995,28600.0
2012-06-20 13:30:00,17.92,17.93,17.84,17.84,42800.0,13.1995,13.2068,13.1405,13.1405,42800.0
2012-06-20 13:40:00,17.84,17.9,17.83,17.88,70200.0,13.1405,13.1847,13.1332,13.17,70200.0
2012-06-20 13:50:00,17.88,17.9,17.87,17.9,66600.0,13.17,13.1847,13.1626,13.1847,66600.0
2012-06-20 14:00:00,17.9,17.91,17.87,17.9,56800.0,13.1847,13.1921,13.1626,13.1847,56800.0
2012-06-20 14:10:00,17.89,17.89,17.83,17.83,36400.0,13.1774,13.1774,13.1332,13.1332,36400.0
2012-06-20 14:20:00,17.82,17.84,17.76,17.76,56200.0,13.1258,13.1405,13.0816,13.0816,56200.0
2012-06-20 14:30:00,17.76,17.78,17.72,17.74,67000.0,13.0816,13.0964,13.0522,13.0669,67000.0
2012-06-20 14:40:00,17.73,17.75,17.64,17.67,61200.0,13.0595,13.0743,12.9932,13.0153,61200.0
2012-06-20 14:50:00,17.68,17.74,17.66,17.71,55600.0,13.0227,13.0669,13.008,13.0448,55600.0
2012-06-20 15:00:00,17.71,17.71,17.64,17.64,54000.0,13.0448,13.0448,12.9932,12.9932,54000.0
2012-06-20 15:10:00,17.64,17.64,17.59,17.6,240000.0,12.9932,12.9932,12.9564,12.9638,240000.0
2012-06-20 15:20:00,17.6,17.63,17.56,17.63,134600.0,12.9638,12.9859,12.9343,12.9859,134600.0
2012-06-20 15:30:00,17.63,17.66,17.59,17.61,83800.0,12.9859,13.008,12.9564,12.9711,83800.0
2012-06-20 15:40:00,17.61,17.62,17.57,17.59,332000.0,12.9711,12.9785,12.9417,12.9564,332000.0
2012-06-20 15:50:00,17.59,17.61,17.56,17.59,405200.0,12.9564,12.9711,12.9343,12.9564,405200.0
2012-06-21 09:30:00,17.01,17.49,17.01,17.35,461200.0,12.5292,12.8827,12.5292,12.7796,461200.0
2012-06-21 09:40:00,17.35,17.63,17.35,17.53,162000.0,12.7796,12.9859,12.7796,12.9122,162000.0
2012-06-21 09:50:00,17.53,17.59,17.45,17.47,84400.0,12.9122,12.9564,12.8533,12.868,84400.0
2012-06-21 10:00:00,17.47,17.47,17.21,17.23,314400.0,12.868,12.868,12.6765,12.6912,314400.0
2012-06-21 10:10:00,17.23,17.28,17.18,17.22,89800.0,12.6912,12.7281,12.6544,12.6839,89800.0
2012-06-21 10:20:00,17.23,17.3,17.11,17.15,173400.0,12.6912,12.7428,12.6028,12.6323,173400.0
2012-06-21 10:30:00,17.15,17.17,17.12,17.14,74800.0,12.6323,12.647,12.6102,12.6249,74800.0
2012-06-21 10:40:00,17.14,17.17,17.14,17.15,76000.0,12.6249,12.647,12.6249,12.6323,76000.0
2012-06-21 10:50:00,17.15,17.16,17.12,17.14,88000.0,12.6323,12.6397,12.6102,12.6249,88000.0
2012-06-21 11:00:00,17.14,17.15,17.08,17.08,152600.0,12.6249,12.6323,12.5807,12.5807,152600.0
2012-06-21 11:10:00,17.07,17.09,16.97,17.06,187800.0,12.5734,12.5881,12.4997,12.566,187800.0
2012-06-21 11:20:00,17.06,17.07,17.02,17.04,59000.0,12.566,12.5734,12.5366,12.5513,59000.0
2012-06-21 11:30:00,17.03,17.04,16.95,17.0,185600.0,12.5439,12.5513,12.485,12.5218,185600.0
2012-06-21 11:40:00,17.01,17.02,16.97,17.0,52000.0,12.5292,12.5366,12.4997,12.5218,52000.0
2012-06-21 11:50:00,17.0,17.04,16.98,17.0,65400.0,12.5218,12.5513,12.5071,12.5218,65400.0
2012-06-21 12:00:00,17.0,17.0,16.95,16.96,66000.0,12.5218,12.5218,12.485,12.4924,66000.0
2012-06-21 12:10:00,16.95,16.99,16.93,16.99,195400.0,12.485,12.5145,12.4703,12.5145,195400.0
2012-06-21 12:20:00,16.99,17.0,16.92,16.93,97200.0,12.5145,12.5218,12.4629,12.4703,97200.0
2012-06-21 12:30:00,16.93,16.97,16.93,16.95,45200.0,12.4703,12.4997,12.4703,12.485,45200.0
2012-06-21 12:40:00,16.95,16.97,16.93,16.97,58000.0,12.485,12.4997,12.4703,12.4997,58000.0
2012-06-21 12:50:00,16.97,16.99,16.96,16.98,59400.0,12.4997,12.5145,12.4924,12.5071,59400.0
2012-06-21 13:00:00,16.97,17.02,16.97,17.0,42800.0,12.4997,12.5366,12.4997,12.5218,42800.0
2012-06-21 13:10:00,17.0,17.0,16.97,16.98,28800.0,12.5218,12.5218,12.4997,12.5071,28800.0
2012-06-21 13:20:00,16.98,17.0,16.97,17.0,62400.0,12.5071,12.5218,12.4997,12.5218,62400.0
2012-06-21 13:30:00,16.99,17.01,16.97,17.0,83600.0,12.5145,12.5292,12.4997,12.5218,83600.0
2012-06-21 13:40:00,17.0,17.03,16.97,17.03,71600.0,12.5218,12.5439,12.4997,12.5439,71600.0
2012-06-21 13:50:00,17.03,17.06,17.03,17.05,60000.0,12.5439,12.566,12.5439,12.5587,60000.0
2012-06-21 14:00:00,17.04,17.05,16.98,16.98,48000.0,12.5513,12.5587,12.5071,12.5071,48000.0
2012-06-21 14:10:00,16.99,16.99,16.92,16.93,48600.0,12.5145,12.5145,12.4629,12.4703,48600.0
2012-06-21 14:20:00,16.93,16.96,16.91,16.95,65200.0,12.4703,12.4924,12.4555,12.485,65200.0
2012-06-21 14:30:00,16.95,16.96,16.93,16.96,32400.0,12.485,12.4924,12.4703,12.4924,32400.0
2012-06-21 14:40:00,16.96,17.03,16.95,17.02,33200.0,12.4924,12.5439,12.485,12.5366,33200.0
2012-06-21 14:50:00,17.02,17.05,17.02,17.05,40000.0,12.5366,12.5587,12.5366,12.5587,40000.0
2012-06-21 15:00:00,17.04,17.04,16.95,16.97,61400.0,12.5513,12.5513,12.485,12.4997,61400.0
2012-06-21 15:10:00,16.97,16.97,16.93,16.95,80800.0,12.4997,12.4997,12.4703,12.485,80800.0
2012-06-21 15:20:00,16.93,16.96,16.92,16.93,76800.0,12.4703,12.4924,12.4629,12.4703,76800.0
2012-06-21 15:30:00,16.94,17.0,16.9,16.95,162000.0,12.4776,12.5218,12.4482,12.485,162000.0
2012-06-21 15:40:00,16.95,16.97,16.91,16.93,201800.0,12.485,12.4997,12.4555,12.4703,201800.0
2012-06-21 15:50:00,16.93,16.97,16.93,16.95,290000.0,12.4703,12.4997,12.4703,12.485,290000.0
2012-06-22 09:30:00,16.99,17.07,16.88,16.91,36200.0,12.5145,12.5734,12.4334,12.4555,36200.0
2012-06-22 09:40:00,16.91,16.92,16.79,16.81,41200.0,12.4555,12.4629,12.3671,12.3819,41200.0
2012-06-22 09:50:00,16.82,16.86,16.79,16.81,45400.0,12.3892,12.4187,12.3671,12.3819,45400.0
2012-06-22 10:00:00,16.82,16.93,16.82,16.92,70400.0,12.3892,12.4703,12.3892,12.4629,70400.0
2012-06-22 10:10:00,16.93,17.0,16.93,16.97,94600.0,12.4703,12.5218,12.4703,12.4997,94600.0
2012-06-22 10:20:00,16.98,17.04,16.97,17.0,79200.0,12.5071,12.5513,12.4997,12.5218,79200.0
2012-06-22 10:30:00,17.0,17.04,16.97,17.0,85600.0,12.5218,12.5513,12.4997,12.5218,85600.0
2012-06-22 10:40:00,16.99,17.02,16.99,17.0,32200.0,12.5145,12.5366,12.5145,12.5218,32200.0
2012-06-22 10:50:00,17.01,17.04,17.0,17.0,24400.0,12.5292,12.5513,12.5218,12.5218,24400.0
2012-06-22 11:00:00,17.01,17.05,17.0,17.02,85000.0,12.5292,12.5587,12.5218,12.5366,85000.0
2012-06-22 11:10:00,17.02,17.03,17.0,17.02,31200.0,12.5366,12.5439,12.5218,12.5366,31200.0
2012-06-22 11:20:00,17.02,17.07,17.02,17.05,91800.0,12.5366,12.5734,12.5366,12.5587,91800.0
2012-06-22 11:30:00,17.05,17.08,17.04,17.06,153400.0,12.5587,12.5807,12.5513,12.566,153400.0
2012-06-22 11:40:00,17.05,17.1,17.05,17.08,52200.0,12.5587,12.5955,12.5587,12.5807,52200.0
2012-06-22 11:50:00,17.08,17.13,17.07,17.1,104200.0,12.5807,12.6176,12.5734,12.5955,104200.0
2012-06-22 12:00:00,17.1,17.15,17.1,17.15,71400.0,12.5955,12.6323,12.5955,12.6323,71400.0
2012-06-22 12:10:00,17.15,17.17,17.15,17.16,42400.0,12.6323,12.647,12.6323,12.6397,42400.0
2012-06-22 12:20:00,17.15,17.17,17.14,17.17,67000.0,12.6323,12.647,12.6249,12.647,67000.0
2012-06-22 12:30:00,17.16,17.17,17.15,17.16,42200.0,12.6397,12.647,12.6323,12.6397,42200.0
2012-06-22 12:40:00,17.16,17.21,17.15,17.17,40600.0,12.6397,12.6765,12.6323,12.647,40600.0
2012-06-22 12:50:00,17.17,17.17,17.15,17.16,54200.0,12.647,12.647,12.6323,12.6397,54200.0
2012-06-22 13:00:00,17.16,17.18,17.11,17.14,51600.0,12.6397,12.6544,12.6028,12.6249,51600.0
2012-06-22 13:10:00,17.14,17.14,17.08,17.11,46400.0,12.6249,12.6249,12.5807,12.6028,46400.0
2012-06-22 13:20:00,17.11,17.13,17.1,17.13,37800.0,12.6028,12.6176,12.5955,12.6176,37800.0
2012-06-22 13:30:00,17.12,17.14,17.11,17.14,22200.0,12.6102,12.6249,12.6028,12.6249,22200.0
2012-06-22 13:40:00,17.14,17.15,17.13,17.13,24600.0,12.6249,12.6323,12.6176,12.6176,24600.0
2012-06-22 13:50:00,17.13,17.18,17.11,17.18,116600.0,12.6176,12.6544,12.6028,12.6544,116600.0
2012-06-22 14:00:00,17.18,17.2,17.17,17.18,37200.0,12.6544,12.6691,12.647,12.6544,37200.0
2012-06-22 14:10:00,17.19,17.19,17.17,17.18,38200.0,12.6618,12.6618,12.647,12.6544,38200.0
2012-06-22 14:20:00,17.18,17.21,17.18,17.2,29600.0,12.6544,12.6765,12.6544,12.6691,29600.0
2012-06-22 14:30:00,17.2,17.21,17.18,17.21,42400.0,12.6691,12.6765,12.6544,12.6765,42400.0
2012-06-22 14:40:00,17.21,17.24,17.21,17.24,69800.0,12.6765,12.6986,12.6765,12.6986,69800.0
2012-06-22 14:50:00,17.24,17.25,17.22,17.22,36000.0,12.6986,12.706,12.6839,12.6839,36000.0
2012-06-22 15:00:00,17.22,17.22,17.14,17.15,31800.0,12.6839,12.6839,12.6249,12.6323,31800.0
2012-06-22 15:10:00,17.15,17.22,17.15,17.16,75800.0,12.6323,12.6839,12.6323,12.6397,75800.0
2012-06-22 15:20:00,17.17,17.19,17.16,17.17,41800.0,12.647,12.6618,12.6397,12.647,41800.0
2012-06-22 15:30:00,17.17,17.2,17.15,17.18,80000.0,12.647,12.6691,12.6323,12.6544,80000.0
2012-06-22 15:40:00,17.18,17.24,17.18,17.22,128000.0,12.6544,12.6986,12.6544,12.6839,128000.0
2012-06-22 15:50:00,17.22,17.24,17.15,17.16,381200.0,12.6839,12.6986,12.6323,12.6397,381200.0
2012-06-25 09:30:00,16.93,16.95,16.86,16.9,58200.0,12.4703,12.485,12.4187,12.4482,58200.0
2012-06-25 09:40:00,16.9,16.93,16.81,16.86,39600.0,12.4482,12.4703,12.3819,12.4187,39600.0
2012-06-25 09:50:00,16.86,16.88,16.81,16.85,42400.0,12.4187,12.4334,12.3819,12.4113,42400.0
2012-06-25 10:00:00,16.85,16.93,16.84,16.84,33200.0,12.4113,12.4703,12.404,12.404,33200.0
2012-06-25 10:10:00,16.84,16.88,16.81,16.83,42600.0,12.404,12.4334,12.3819,12.3966,42600.0
2012-06-25 10:20:00,16.82,16.82,16.73,16.74,25800.0,12.3892,12.3892,12.3229,12.3303,25800.0
2012-06-25 10:30:00,16.73,16.79,16.73,16.73,22200.0,12.3229,12.3671,12.3229,12.3229,22200.0
2012-06-25 10:40:00,16.72,16.76,16.71,16.76,20600.0,12.3156,12.345,12.3082,12.345,20600.0
2012-06-25 10:50:00,16.76,16.78,16.74,16.74,25400.0,12.345,12.3598,12.3303,12.3303,25400.0
2012-06-25 11:00:00,16.75,16.76,16.7,16.72,43000.0,12.3377,12.345,12.3008,12.3156,43000.0
2012-06-25 11:10:00,16.72,16.73,16.72,16.73,12000.0,12.3156,12.3229,12.3156,12.3229,12000.0
2012-06-25 11:20:00,16.74,16.75,16.69,16.71,23000.0,12.3303,12.3377,12.2935,12.3082,23000.0
2012-06-25 11:30:00,16.7,16.71,16.61,16.63,41200.0,12.3008,12.3082,12.2346,12.2493,41200.0
2012-06-25 11:40:00,16.63,16.63,16.61,16.61,16800.0,12.2493,12.2493,12.2346,12.2346,16800.0
2012-06-25 11:50:00,16.61,16.63,16.6,16.6,26200.0,12.2346,12.2493,12.2272,12.2272,26200.0
2012-06-25 12:00:00,16.6,16.63,16.6,16.61,17200.0,12.2272,12.2493,12.2272,12.2346,17200.0
2012-06-25 12:10:00,16.62,16.71,16.62,16.71,23000.0,12.2419,12.3082,12.2419,12.3082,23000.0
2012-06-25 12:20:00,16.71,16.72,16.65,16.65,24800.0,12.3082,12.3156,12.264,12.264,24800.0
2012-06-25 12:30:00,16.66,16.66,16.63,16.64,16200.0,12.2714,12.2714,12.2493,12.2567,16200.0
2012-06-25 12:40:00,16.64,16.68,16.63,16.67,17400.0,12.2567,12.2861,12.2493,12.2788,17400.0
2012-06-25 12:50:00,16.67,16.68,16.66,16.66,15800.0,12.2788,12.2861,12.2714,12.2714,15800.0
2012-06-25 13:00:00,16.66,16.66,16.62,16.64,22400.0,12.2714,12.2714,12.2419,12.2567,22400.0
2012-06-25 13:10:00,16.63,16.65,16.61,16.63,13400.0,12.2493,12.264,12.2346,12.2493,13400.0
2012-06-25 13:20:00,16.63,16.68,16.63,16.68,18800.0,12.2493,12.2861,12.2493,12.2861,18800.0
2012-06-25 13:30:00,16.67,16.72,16.66,16.72,28600.0,12.2788,12.3156,12.2714,12.3156,28600.0
2012-06-25 13:40:00,16.71,16.73,16.7,16.7,27600.0,12.3082,12.3229,12.3008,12.3008,27600.0
2012-06-25 13:50:00,16.71,16.72,16.68,16.72,24600.0,12.3082,12.3156,12.2861,12.3156,24600.0
2012-06-25 14:00:00,16.72,16.74,16.71,16.72,19200.0,12.3156,12.3303,12.3082,12.3156,19200.0
2012-06-25 14:10:00,16.72,16.76,16.72,16.75,36400.0,12.3156,12.345,12.3156,12.3377,36400.0
2012-06-25 14:20:00,16.75,16.75,16.68,16.68,21800.0,12.3377,12.3377,12.2861,12.2861,21800.0
2012-06-25 14:30:00,16.68,16.68,16.66,16.68,21400.0,12.2861,12.2861,12.2714,12.2861,21400.0
2012-06-25 14:40:00,16.68,16.68,16.65,16.65,36000.0,12.2861,12.2861,12.264,12.264,36000.0
2012-06-25 14:50:00,16.65,16.66,16.62,16.63,20000.0,12.264,12.2714,12.2419,12.2493,20000.0
2012-06-25 15:00:00,16.62,16.65,16.6,16.65,32200.0,12.2419,12.264,12.2272,12.264,32200.0
2012-06-25 15:10:00,16.64,16.68,16.64,16.67,288000.0,12.2567,12.2861,12.2567,12.2788,288000.0
2012-06-25 15:20:00,16.68,16.72,16.66,16.68,181800.0,12.2861,12.3156,12.2714,12.2861,181800.0
2012-06-25 15:30:00,16.68,16.68,16.64,16.67,65200.0,12.2861,12.2861,12.2567,12.2788,65200.0
2012-06-25 15:40:00,16.67,16.7,16.67,16.68,185400.0,12.2788,12.3008,12.2788,12.2861,185400.0
2012-06-25 15:50:00,16.68,16.7,16.66,16.66,287800.0,12.2861,12.3008,12.2714,12.2714,287800.0
2012-06-26 09:30:00,16.71,16.81,16.69,16.79,28400.0,12.3082,12.3819,12.2935,12.3671,28400.0
2012-06-26 09:40:00,16.77,16.8,16.61,16.63,31000.0,12.3524,12.3745,12.2346,12.2493,31000.0
2012-06-26 09:50:00,16.62,16.64,16.58,16.59,39800.0,12.2419,12.2567,12.2125,12.2198,39800.0
2012-06-26 10:00:00,16.59,16.67,16.57,16.62,30000.0,12.2198,12.2788,12.2051,12.2419,30000.0
2012-06-26 10:10:00,16.61,16.61,16.45,16.47,82800.0,12.2346,12.2346,12.1167,12.1314,82800.0
2012-06-26 10:20:00,16.47,16.47,16.4,16.42,129400.0,12.1314,12.1314,12.0799,12.0946,129400.0
2012-06-26 10:30:00,16.42,16.47,16.38,16.44,71800.0,12.0946,12.1314,12.0651,12.1093,71800.0
2012-06-26 10:40:00,16.45,16.46,16.41,16.46,52200.0,12.1167,12.1241,12.0872,12.1241,52200.0
2012-06-26 10:50:00,16.47,16.52,16.43,16.49,73400.0,12.1314,12.1683,12.102,12.1462,73400.0
2012-06-26 11:00:00,16.49,16.57,16.47,16.48,84800.0,12.1462,12.2051,12.1314,12.1388,84800.0
2012-06-26 11:10:00,16.47,16.55,16.47,16.53,48600.0,12.1314,12.1904,12.1314,12.1756,48600.0
2012-06-26 11:20:00,16.52,16.57,16.52,16.56,35000.0,12.1683,12.2051,12.1683,12.1977,35000.0
2012-06-26 11:30:00,16.56,16.59,16.56,16.56,12600.0,12.1977,12.2198,12.1977,12.1977,12600.0
2012-06-26 11:40:00,16.56,16.57,16.52,16.54,29800.0,12.1977,12.2051,12.1683,12.183,29800.0
2012-06-26 11:50:00,16.54,16.61,16.54,16.59,76000.0,12.183,12.2346,12.183,12.2198,76000.0
2012-06-26 12:00:00,16.59,16.61,16.57,16.57,15600.0,12.2198,12.2346,12.2051,12.2051,15600.0
2012-06-26 12:10:00,16.58,16.61,16.58,16.58,19800.0,12.2125,12.2346,12.2125,12.2125,19800.0
2012-06-26 12:20:00,16.58,16.59,16.56,16.57,32600.0,12.2125,12.2198,12.1977,12.2051,32600.0
2012-06-26 12:30:00,16.58,16.64,16.58,16.63,71000.0,12.2125,12.2567,12.2125,12.2493,71000.0
2012-06-26 12:40:00,16.63,16.68,16.63,16.65,18800.0,12.2493,12.2861,12.2493,12.264,18800.0
2012-06-26 12:50:00,16.66,16.66,16.61,16.64,40400.0,12.2714,12.2714,12.2346,12.2567,40400.0
2012-06-26 13:00:00,16.64,16.66,16.63,16.64,38600.0,12.2567,12.2714,12.2493,12.2567,38600.0
2012-06-26 13:10:00,16.64,16.67,16.61,16.64,48200.0,12.2567,12.2788,12.2346,12.2567,48200.0
2012-06-26 13:20:00,16.63,16.64,16.59,16.59,47600.0,12.2493,12.2567,12.2198,12.2198,47600.0
2012-06-26 13:30:00,16.59,16.64,16.59,16.64,39600.0,12.2198,12.2567,12.2198,12.2567,39600.0
2012-06-26 13:40:00,16.63,16.66,16.61,16.65,40000.0,12.2493,12.2714,12.2346,12.264,40000.0
2012-06-26 13:50:00,16.66,16.68,16.65,16.66,20400.0,12.2714,12.2861,12.264,12.2714,20400.0
2012-06-26 14:00:00,16.66,16.71,16.66,16.7,42200.0,12.2714,12.3082,12.2714,12.3008,42200.0
2012-06-26 14:10:00,16.7,16.77,16.7,16.77,41000.0,12.3008,12.3524,12.3008,12.3524,41000.0
2012-06-26 14:20:00,16.77,16.78,16.75,16.77,61600.0,12.3524,12.3598,12.3377,12.3524,61600.0
2012-06-26 14:30:00,16.77,16.78,16.7,16.71,87400.0,12.3524,12.3598,12.3008,12.3082,87400.0
2012-06-26 14:40:00,16.72,16.76,16.72,16.73,25000.0,12.3156,12.345,12.3156,12.3229,25000.0
2012-06-26 14:50:00,16.72,16.72,16.68,16.72,50400.0,12.3156,12.3156,12.2861,12.3156,50400.0
2012-06-26 15:00:00,16.73,16.74,16.7,16.72,43200.0,12.3229,12.3303,12.3008,12.3156,43200.0
2012-06-26 15:10:00,16.72,16.73,16.68,16.72,62800.0,12.3156,12.3229,12.2861,12.3156,62800.0
2012-06-26 15:20:00,16.72,16.73,16.68,16.7,68800.0,12.3156,12.3229,12.2861,12.3008,68800.0
2012-06-26 15:30:00,16.7,16.72,16.67,16.7,59600.0,12.3008,12.3156,12.2788,12.3008,59600.0
2012-06-26 15:40:00,16.69,16.72,16.68,16.71,104800.0,12.2935,12.3156,12.2861,12.3082,104800.0
2012-06-26 15:50:00,16.7,16.7,16.64,16.65,154000.0,12.3008,12.3008,12.2567,12.264,154000.0
2012-06-27 09:30:00,16.72,16.81,16.58,16.76,43000.0,12.3156,12.3819,12.2125,12.345,43000.0
2012-06-27 09:40:00,16.75,16.76,16.57,16.59,137800.0,12.3377,12.345,12.2051,12.2198,137800.0
2012-06-27 09:50:00,16.59,16.61,16.58,16.61,27200.0,12.2198,12.2346,12.2125,12.2346,27200.0
2012-06-27 10:00:00,16.61,16.7,16.61,16.68,75800.0,12.2346,12.3008,12.2346,12.2861,75800.0
2012-06-27 10:10:00,16.69,16.72,16.66,16.67,37400.0,12.2935,12.3156,12.2714,12.2788,37400.0
2012-06-27 10:20:00,16.68,16.68,16.58,16.61,85800.0,12.2861,12.2861,12.2125,12.2346,85800.0
2012-06-27 10:30:00,16.61,16.62,16.58,16.61,19000.0,12.2346,12.2419,12.2125,12.2346,19000.0
2012-06-27 10:40:00,16.61,16.61,16.56,16.6,36000.0,12.2346,12.2346,12.1977,12.2272,36000.0
2012-06-27 10:50:00,16.6,16.64,16.58,16.64,20200.0,12.2272,12.2567,12.2125,12.2567,20200.0
2012-06-27 11:00:00,16.65,16.68,16.65,16.66,17200.0,12.264,12.2861,12.264,12.2714,17200.0
2012-06-27 11:10:00,16.66,16.67,16.61,16.63,14600.0,12.2714,12.2788,12.2346,12.2493,14600.0
2012-06-27 11:20:00,16.63,16.65,16.6,16.61,13400.0,12.2493,12.264,12.2272,12.2346,13400.0
2012-06-27 11:30:00,16.61,16.67,16.61,16.67,14400.0,12.2346,12.2788,12.2346,12.2788,14400.0
2012-06-27 11:40:00,16.67,16.7,16.67,16.67,15200.0,12.2788,12.3008,12.2788,12.2788,15200.0
2012-06-27 11:50:00,16.68,16.68,16.67,16.68,6400.0,12.2861,12.2861,12.2788,12.2861,6400.0
2012-06-27 12:00:00,16.68,16.71,16.67,16.69,18000.0,12.2861,12.3082,12.2788,12.2935,18000.0
2012-06-27 12:10:00,16.69,16.7,16.67,16.68,14000.0,12.2935,12.3008,12.2788,12.2861,14000.0
2012-06-27 12:20:00,16.67,16.67,16.64,16.64,19800.0,12.2788,12.2788,12.2567,12.2567,19800.0
2012-06-27 12:30:00,16.63,16.63,16.6,16.62,11200.0,12.2493,12.2493,12.2272,12.2419,11200.0
2012-06-27 12:40:00,16.63,16.64,16.61,16.61,16000.0,12.2493,12.2567,12.2346,12.2346,16000.0
2012-06-27 12:50:00,16.61,16.63,16.6,16.6,9000.0,12.2346,12.2493,12.2272,12.2272,9000.0
2012-06-27 13:00:00,16.6,16.63,16.6,16.62,11000.0,12.2272,12.2493,12.2272,12.2419,11000.0
2012-06-27 13:10:00,16.62,16.63,16.6,16.6,16400.0,12.2419,12.2493,12.2272,12.2272,16400.0
2012-06-27 13:20:00,16.6,16.6,16.54,16.54,18800.0,12.2272,12.2272,12.183,12.183,18800.0
2012-06-27 13:30:00,16.54,16.54,16.5,16.5,20600.0,12.183,12.183,12.1535,12.1535,20600.0
2012-06-27 13:40:00,16.51,16.54,16.51,16.54,19600.0,12.1609,12.183,12.1609,12.183,19600.0
2012-06-27 13:50:00,16.54,16.54,16.48,16.48,41400.0,12.183,12.183,12.1388,12.1388,41400.0
2012-06-27 14:00:00,16.48,16.48,16.42,16.43,66000.0,12.1388,12.1388,12.0946,12.102,66000.0
2012-06-27 14:10:00,16.43,16.47,16.43,16.43,45400.0,12.102,12.1314,12.102,12.102,45400.0
2012-06-27 14:20:00,16.45,16.49,16.43,16.44,27200.0,12.1167,12.1462,12.102,12.1093,27200.0
2012-06-27 14:30:00,16.45,16.45,16.41,16.44,34200.0,12.1167,12.1167,12.0872,12.1093,34200.0
2012-06-27 14:40:00,16.45,16.46,16.44,16.45,32400.0,12.1167,12.1241,12.1093,12.1167,32400.0
2012-06-27 14:50:00,16.45,16.46,16.43,16.44,28600.0,12.1167,12.1241,12.102,12.1093,28600.0
2012-06-27 15:00:00,16.45,16.46,16.43,16.46,38000.0,12.1167,12.1241,12.102,12.1241,38000.0
2012-06-27 15:10:00,16.46,16.47,16.44,16.47,50000.0,12.1241,12.1314,12.1093,12.1314,50000.0
2012-06-27 15:20:00,16.47,16.51,16.47,16.5,38000.0,12.1314,12.1609,12.1314,12.1535,38000.0
2012-06-27 15:30:00,16.5,16.54,16.5,16.52,72400.0,12.1535,12.183,12.1535,12.1683,72400.0
2012-06-27 15:40:00,16.52,16.53,16.49,16.5,102400.0,12.1683,12.1756,12.1462,12.1535,102400.0
2012-06-27 15:50:00,16.5,16.53,16.49,16.53,182400.0,12.1535,12.1756,12.1462,12.1756,182400.0
2012-06-28 09:30:00,16.42,16.44,16.34,16.42,26600.0,12.0946,12.1093,12.0357,12.0946,26600.0
2012-06-28 09:40:00,16.42,16.59,16.42,16.59,33200.0,12.0946,12.2198,12.0946,12.2198,33200.0
2012-06-28 09:50:00,16.59,16.65,16.57,16.58,28200.0,12.2198,12.264,12.2051,12.2125,28200.0
2012-06-28 10:00:00,16.6,16.61,16.46,16.48,25400.0,12.2272,12.2346,12.1241,12.1388,25400.0
2012-06-28 10:10:00,16.5,16.61,16.49,16.61,19400.0,12.1535,12.2346,12.1462,12.2346,19400.0
2012-06-28 10:20:00,16.61,16.62,16.49,16.49,20000.0,12.2346,12.2419,12.1462,12.1462,20000.0
2012-06-28 10:30:00,16.49,16.5,16.42,16.43,22800.0,12.1462,12.1535,12.0946,12.102,22800.0
2012-06-28 10:40:00,16.42,16.46,16.4,16.45,15600.0,12.0946,12.1241,12.0799,12.1167,15600.0
2012-06-28 10:50:00,16.46,16.5,16.46,16.47,12800.0,12.1241,12.1535,12.1241,12.1314,12800.0
2012-06-28 11:00:00,16.47,16.48,16.45,16.47,18800.0,12.1314,12.1388,12.1167,12.1314,18800.0
2012-06-28 11:10:00,16.48,16.5,16.46,16.48,14400.0,12.1388,12.1535,12.1241,12.1388,14400.0
2012-06-28 11:20:00,16.48,16.54,16.48,16.53,24400.0,12.1388,12.183,12.1388,12.1756,24400.0
2012-06-28 11:30:00,16.53,16.59,16.53,16.55,38400.0,12.1756,12.2198,12.1756,12.1904,38400.0
2012-06-28 11:40:00,16.53,16.54,16.53,16.53,20000.0,12.1756,12.183,12.1756,12.1756,20000.0
2012-06-28 11:50:00,16.53,16.54,16.53,16.54,9600.0,12.1756,12.183,12.1756,12.183,9600.0
2012-06-28 12:00:00,16.54,16.54,16.53,16.54,13600.0,12.183,12.183,12.1756,12.183,13600.0
2012-06-28 12:10:00,16.54,16.54,16.51,16.51,15600.0,12.183,12.183,12.1609,12.1609,15600.0
2012-06-28 12:20:00,16.52,16.52,16.43,16.45,34000.0,12.1683,12.1683,12.102,12.1167,34000.0
2012-06-28 12:30:00,16.45,16.48,16.45,16.48,14600.0,12.1167,12.1388,12.1167,12.1388,14600.0
2012-06-28 12:40:00,16.48,16.49,16.47,16.48,51800.0,12.1388,12.1462,12.1314,12.1388,51800.0
2012-06-28 12:50:00,16.49,16.55,16.49,16.55,40400.0,12.1462,12.1904,12.1462,12.1904,40400.0
2012-06-28 13:00:00,16.56,16.58,16.53,16.56,39200.0,12.1977,12.2125,12.1756,12.1977,39200.0
2012-06-28 13:10:00,16.56,16.56,16.54,16.54,8000.0,12.1977,12.1977,12.183,12.183,8000.0
2012-06-28 13:20:00,16.54,16.54,16.52,16.54,11600.0,12.183,12.183,12.1683,12.183,11600.0
2012-06-28 13:30:00,16.52,16.52,16.49,16.49,10800.0,12.1683,12.1683,12.1462,12.1462,10800.0
2012-06-28 13:40:00,16.49,16.5,16.45,16.45,9800.0,12.1462,12.1535,12.1167,12.1167,9800.0
2012-06-28 13:50:00,16.45,16.51,16.45,16.5,28200.0,12.1167,12.1609,12.1167,12.1535,28200.0
2012-06-28 14:00:00,16.5,16.5,16.47,16.48,15200.0,12.1535,12.1535,12.1314,12.1388,15200.0
2012-06-28 14:10:00,16.47,16.48,16.43,16.46,19000.0,12.1314,12.1388,12.102,12.1241,19000.0
2012-06-28 14:20:00,16.46,16.47,16.45,16.46,25600.0,12.1241,12.1314,12.1167,12.1241,25600.0
2012-06-28 14:30:00,16.45,16.47,16.44,16.45,31200.0,12.1167,12.1314,12.1093,12.1167,31200.0
2012-06-28 14:40:00,16.46,16.48,16.44,16.47,17400.0,12.1241,12.1388,12.1093,12.1314,17400.0
2012-06-28 14:50:00,16.46,16.49,16.45,16.49,18400.0,12.1241,12.1462,12.1167,12.1462,18400.0
2012-06-28 15:00:00,16.5,16.54,16.49,16.52,26000.0,12.1535,12.183,12.1462,12.1683,26000.0
2012-06-28 15:10:00,16.52,16.53,16.5,16.52,28200.0,12.1683,12.1756,12.1535,12.1683,28200.0
2012-06-28 15:20:00,16.52,16.56,16.5,16.53,49200.0,12.1683,12.1977,12.1535,12.1756,49200.0
2012-06-28 15:30:00,16.54,16.67,16.53,16.66,272800.0,12.183,12.2788,12.1756,12.2714,272800.0
2012-06-28 15:40:00,16.66,16.67,16.61,16.66,70200.0,12.2714,12.2788,12.2346,12.2714,70200.0
2012-06-28 15:50:00,16.66,16.72,16.66,16.71,202000.0,12.2714,12.3156,12.2714,12.3082,202000.0
2012-06-29 09:30:00,17.04,17.12,16.83,17.02,61600.0,12.5513,12.6102,12.3966,12.5366,61600.0
2012-06-29 09:40:00,17.01,17.08,17.01,17.07,187000.0,12.5292,12.5807,12.5292,12.5734,187000.0
2012-06-29 09:50:00,17.08,17.17,17.0,17.14,183800.0,12.5807,12.647,12.5218,12.6249,183800.0
2012-06-29 10:00:00,17.15,17.24,17.11,17.24,59200.0,12.6323,12.6986,12.6028,12.6986,59200.0
2012-06-29 10:10:00,17.24,17.38,17.21,17.36,104200.0,12.6986,12.8017,12.6765,12.787,104200.0
2012-06-29 10:20:00,17.35,17.38,17.29,17.29,124000.0,12.7796,12.8017,12.7354,12.7354,124000.0
2012-06-29 10:30:00,17.31,17.31,17.24,17.3,97400.0,12.7502,12.7502,12.6986,12.7428,97400.0
2012-06-29 10:40:00,17.29,17.32,17.24,17.25,79600.0,12.7354,12.7575,12.6986,12.706,79600.0
2012-06-29 10:50:00,17.25,17.26,17.2,17.21,46000.0,12.706,12.7133,12.6691,12.6765,46000.0
2012-06-29 11:00:00,17.2,17.22,17.17,17.18,39000.0,12.6691,12.6839,12.647,12.6544,39000.0
2012-06-29 11:10:00,17.18,17.2,17.15,17.18,49600.0,12.6544,12.6691,12.6323,12.6544,49600.0
2012-06-29 11:20:00,17.18,17.22,17.17,17.2,28600.0,12.6544,12.6839,12.647,12.6691,28600.0
2012-06-29 11:30:00,17.2,17.25,17.18,17.25,89400.0,12.6691,12.706,12.6544,12.706,89400.0
2012-06-29 11:40:00,17.25,17.33,17.25,17.3,43200.0,12.706,12.7649,12.706,12.7428,43200.0
2012-06-29 11:50:00,17.29,17.37,17.26,17.37,31000.0,12.7354,12.7944,12.7133,12.7944,31000.0
2012-06-29 12:00:00,17.36,17.38,17.36,17.37,30400.0,12.787,12.8017,12.787,12.7944,30400.0
2012-06-29 12:10:00,17.37,17.4,17.34,17.39,40200.0,12.7944,12.8165,12.7723,12.8091,40200.0
2012-06-29 12:20:00,17.39,17.39,17.34,17.36,38200.0,12.8091,12.8091,12.7723,12.787,38200.0
2012-06-29 12:30:00,17.35,17.36,17.26,17.26,52800.0,12.7796,12.787,12.7133,12.7133,52800.0
2012-06-29 12:40:00,17.27,17.28,17.25,17.27,39000.0,12.7207,12.7281,12.706,12.7207,39000.0
2012-06-29 12:50:00,17.27,17.31,17.26,17.31,39600.0,12.7207,12.7502,12.7133,12.7502,39600.0
2012-06-29 13:00:00,17.3,17.35,17.3,17.35,42200.0,12.7428,12.7796,12.7428,12.7796,42200.0
2012-06-29 13:10:00,17.35,17.38,17.35,17.38,13200.0,12.7796,12.8017,12.7796,12.8017,13200.0
2012-06-29 13:20:00,17.38,17.39,17.35,17.39,31400.0,12.8017,12.8091,12.7796,12.8091,31400.0
2012-06-29 13:30:00,17.39,17.41,17.38,17.38,31400.0,12.8091,12.8238,12.8017,12.8017,31400.0
2012-06-29 13:40:00,17.38,17.4,17.36,17.39,37800.0,12.8017,12.8165,12.787,12.8091,37800.0
2012-06-29 13:50:00,17.39,17.43,17.36,17.43,114000.0,12.8091,12.8386,12.787,12.8386,114000.0
2012-06-29 14:00:00,17.43,17.44,17.4,17.42,30800.0,12.8386,12.8459,12.8165,12.8312,30800.0
2012-06-29 14:10:00,17.42,17.45,17.42,17.44,22800.0,12.8312,12.8533,12.8312,12.8459,22800.0
2012-06-29 14:20:00,17.44,17.47,17.43,17.47,57600.0,12.8459,12.868,12.8386,12.868,57600.0
2012-06-29 14:30:00,17.47,17.47,17.38,17.4,42800.0,12.868,12.868,12.8017,12.8165,42800.0
2012-06-29 14:40:00,17.4,17.43,17.4,17.42,40200.0,12.8165,12.8386,12.8165,12.8312,40200.0
2012-06-29 14:50:00,17.42,17.43,17.39,17.43,40800.0,12.8312,12.8386,12.8091,12.8386,40800.0
2012-06-29 15:00:00,17.43,17.43,17.41,17.42,38800.0,12.8386,12.8386,12.8238,12.8312,38800.0
2012-06-29 15:10:00,17.42,17.43,17.4,17.43,69600.0,12.8312,12.8386,12.8165,12.8386,69600.0
2012-06-29 15:20:00,17.43,17.43,17.42,17.43,89400.0,12.8386,12.8386,12.8312,12.8386,89400.0
2012-06-29 15:30:00,17.43,17.47,17.42,17.45,123400.0,12.8386,12.868,12.8312,12.8533,123400.0
2012-06-29 15:40:00,17.44,17.47,17.41,17.46,151600.0,12.8459,12.868,12.8238,12.8606,151600.0
2012-06-29 15:50:00,17.46,17.5,17.46,17.49,280000.0,12.8606,12.8901,12.8606,12.8827,280000.0
2012-07-02 09:30:00,17.5,17.61,17.37,17.58,148000.0,12.8901,12.9711,12.7944,12.949,148000.0
2012-07-02 09:40:00,17.58,17.67,17.55,17.67,103800.0,12.949,13.0153,12.9269,13.0153,103800.0
2012-07-02 09:50:00,17.67,17.75,17.62,17.71,196200.0,13.0153,13.0743,12.9785,13.0448,196200.0
2012-07-02 10:00:00,17.73,17.73,17.58,17.66,128800.0,13.0595,13.0595,12.949,13.008,128800.0
2012-07-02 10:10:00,17.66,17.69,17.61,17.65,158200.0,13.008,13.0301,12.9711,13.0006,158200.0
2012-07-02 10:20:00,17.64,17.65,17.59,17.61,78400.0,12.9932,13.0006,12.9564,12.9711,78400.0
2012-07-02 10:30:00,17.61,17.61,17.55,17.59,119000.0,12.9711,12.9711,12.9269,12.9564,119000.0
2012-07-02 10:40:00,17.59,17.65,17.58,17.61,79000.0,12.9564,13.0006,12.949,12.9711,79000.0
2012-07-02 10:50:00,17.61,17.65,17.58,17.61,157200.0,12.9711,13.0006,12.949,12.9711,157200.0
2012-07-02 11:00:00,17.61,17.65,17.6,17.62,79000.0,12.9711,13.0006,12.9638,12.9785,79000.0
2012-07-02 11:10:00,17.61,17.65,17.56,17.63,52000.0,12.9711,13.0006,12.9343,12.9859,52000.0
2012-07-02 11:20:00,17.63,17.64,17.6,17.64,41800.0,12.9859,12.9932,12.9638,12.9932,41800.0
2012-07-02 11:30:00,17.63,17.75,17.63,17.72,47600.0,12.9859,13.0743,12.9859,13.0522,47600.0
2012-07-02 11:40:00,17.72,17.72,17.61,17.63,37200.0,13.0522,13.0522,12.9711,12.9859,37200.0
2012-07-02 11:50:00,17.64,17.64,17.6,17.63,56000.0,12.9932,12.9932,12.9638,12.9859,56000.0
2012-07-02 12:00:00,17.63,17.63,17.58,17.61,40200.0,12.9859,12.9859,12.949,12.9711,40200.0
2012-07-02 12:10:00,17.61,17.68,17.61,17.63,88400.0,12.9711,13.0227,12.9711,12.9859,88400.0
2012-07-02 12:20:00,17.63,17.63,17.56,17.56,119800.0,12.9859,12.9859,12.9343,12.9343,119800.0
2012-07-02 12:30:00,17.56,17.6,17.55,17.59,41200.0,12.9343,12.9638,12.9269,12.9564,41200.0
2012-07-02 12:40:00,17.59,17.61,17.59,17.6,61800.0,12.9564,12.9711,12.9564,12.9638,61800.0
2012-07-02 12:50:00,17.6,17.69,17.6,17.68,98400.0,12.9638,13.0301,12.9638,13.0227,98400.0
2012-07-02 13:00:00,17.68,17.69,17.61,17.61,56000.0,13.0227,13.0301,12.9711,12.9711,56000.0
2012-07-02 13:10:00,17.61,17.62,17.59,17.6,43800.0,12.9711,12.9785,12.9564,12.9638,43800.0
2012-07-02 13:20:00,17.6,17.6,17.55,17.57,50800.0,12.9638,12.9638,12.9269,12.9417,50800.0
2012-07-02 13:30:00,17.57,17.61,17.57,17.58,34200.0,12.9417,12.9711,12.9417,12.949,34200.0
2012-07-02 13:40:00,17.58,17.61,17.56,17.61,53800.0,12.949,12.9711,12.9343,12.9711,53800.0
2012-07-02 13:50:00,17.6,17.6,17.56,17.57,33800.0,12.9638,12.9638,12.9343,12.9417,33800.0
2012-07-02 14:00:00,17.57,17.6,17.56,17.6,74000.0,12.9417,12.9638,12.9343,12.9638,74000.0
2012-07-02 14:10:00,17.6,17.68,17.6,17.65,45200.0,12.9638,13.0227,12.9638,13.0006,45200.0
2012-07-02 14:20:00,17.65,17.65,17.61,17.63,42000.0,13.0006,13.0006,12.9711,12.9859,42000.0
2012-07-02 14:30:00,17.64,17.65,17.6,17.6,71200.0,12.9932,13.0006,12.9638,12.9638,71200.0
2012-07-02 14:40:00,17.61,17.65,17.59,17.64,244400.0,12.9711,13.0006,12.9564,12.9932,244400.0
2012-07-02 14:50:00,17.64,17.64,17.62,17.64,37800.0,12.9932,12.9932,12.9785,12.9932,37800.0
2012-07-02 15:00:00,17.63,17.65,17.63,17.63,53400.0,12.9859,13.0006,12.9859,12.9859,53400.0
2012-07-02 15:10:00,17.63,17.65,17.62,17.64,59400.0,12.9859,13.0006,12.9785,12.9932,59400.0
2012-07-02 15:20:00,17.64,17.67,17.63,17.66,75200.0,12.9932,13.0153,12.9859,13.008,75200.0
2012-07-02 15:30:00,17.66,17.7,17.64,17.69,87400.0,13.008,13.0374,12.9932,13.0301,87400.0
2012-07-02 15:40:00,17.69,17.73,17.66,17.71,141600.0,13.0301,13.0595,13.008,13.0448,141600.0
2012-07-02 15:50:00,17.71,17.74,17.7,17.74,252200.0,13.0448,13.0669,13.0374,13.0669,252200.0
2012-07-03 09:30:00,17.86,18.1,17.79,18.06,160800.0,13.1553,13.3321,13.1037,13.3026,160800.0
2012-07-03 09:40:00,18.04,18.08,17.93,17.93,377800.0,13.2879,13.3173,13.2068,13.2068,377800.0
2012-07-03 09:50:00,17.93,18.03,17.92,17.98,100600.0,13.2068,13.2805,13.1995,13.2437,100600.0
2012-07-03 10:00:00,17.98,18.02,17.98,18.01,98800.0,13.2437,13.2731,13.2437,13.2658,98800.0
2012-07-03 10:10:00,18.01,18.04,18.0,18.03,54200.0,13.2658,13.2879,13.2584,13.2805,54200.0
2012-07-03 10:20:00,18.02,18.05,18.0,18.03,55000.0,13.2731,13.2952,13.2584,13.2805,55000.0
2012-07-03 10:30:00,18.03,18.03,17.94,17.96,194000.0,13.2805,13.2805,13.2142,13.2289,194000.0
2012-07-03 10:40:00,17.96,17.97,17.88,17.97,227400.0,13.2289,13.2363,13.17,13.2363,227400.0
2012-07-03 10:50:00,17.97,18.11,17.97,18.11,48200.0,13.2363,13.3394,13.2363,13.3394,48200.0
2012-07-03 11:00:00,18.11,18.16,18.11,18.16,57600.0,13.3394,13.3763,13.3394,13.3763,57600.0
2012-07-03 11:10:00,18.16,18.18,18.15,18.17,20800.0,13.3763,13.391,13.3689,13.3836,20800.0
2012-07-03 11:20:00,18.17,18.17,18.13,18.14,22200.0,13.3836,13.3836,13.3542,13.3615,22200.0
2012-07-03 11:30:00,18.13,18.19,18.13,18.19,25400.0,13.3542,13.3983,13.3542,13.3983,25400.0
2012-07-03 11:40:00,18.18,18.2,18.16,18.2,57200.0,13.391,13.4057,13.3763,13.4057,57200.0
2012-07-03 11:50:00,18.19,18.21,18.18,18.21,39000.0,13.3983,13.4131,13.391,13.4131,39000.0
2012-07-03 12:00:00,18.2,18.22,18.16,18.17,116200.0,13.4057,13.4204,13.3763,13.3836,116200.0
2012-07-03 12:10:00,18.17,18.18,18.11,18.16,122000.0,13.3836,13.391,13.3394,13.3763,122000.0
2012-07-03 12:20:00,18.15,18.2,18.15,18.2,79200.0,13.3689,13.4057,13.3689,13.4057,79200.0
2012-07-03 12:30:00,18.2,18.25,18.2,18.24,141400.0,13.4057,13.4425,13.4057,13.4352,141400.0
2012-07-03 12:40:00,18.24,18.24,18.16,18.16,136800.0,13.4352,13.4352,13.3763,13.3763,136800.0
2012-07-03 12:50:00,18.16,18.21,18.14,18.21,264600.0,13.3763,13.4131,13.3615,13.4131,264600.0
2012-07-05 09:30:00,18.09,18.25,18.07,18.15,40200.0,13.3247,13.4425,13.31,13.3689,40200.0
2012-07-05 09:40:00,18.17,18.22,18.13,18.13,48400.0,13.3836,13.4204,13.3542,13.3542,48400.0
2012-07-05 09:50:00,18.13,18.22,18.13,18.19,41400.0,13.3542,13.4204,13.3542,13.3983,41400.0
2012-07-05 10:00:00,18.19,18.2,18.16,18.17,82200.0,13.3983,13.4057,13.3763,13.3836,82200.0
2012-07-05 10:10:00,18.18,18.23,18.16,18.23,72200.0,13.391,13.4278,13.3763,13.4278,72200.0
2012-07-05 10:20:00,18.23,18.31,18.22,18.29,73600.0,13.4278,13.4867,13.4204,13.472,73600.0
2012-07-05 10:30:00,18.29,18.33,18.28,18.33,21800.0,13.472,13.5015,13.4646,13.5015,21800.0
2012-07-05 10:40:00,18.33,18.4,18.33,18.4,67000.0,13.5015,13.553,13.5015,13.553,67000.0
2012-07-05 10:50:00,18.39,18.42,18.36,18.42,50000.0,13.5457,13.5678,13.5236,13.5678,50000.0
2012-07-05 11:00:00,18.42,18.52,18.41,18.5,72600.0,13.5678,13.6414,13.5604,13.6267,72600.0
2012-07-05 11:10:00,18.5,18.5,18.46,18.5,51800.0,13.6267,13.6267,13.5972,13.6267,51800.0
2012-07-05 11:20:00,18.5,18.5,18.46,18.49,37200.0,13.6267,13.6267,13.5972,13.6193,37200.0
2012-07-05 11:30:00,18.49,18.54,18.45,18.45,107600.0,13.6193,13.6562,13.5899,13.5899,107600.0
2012-07-05 11:40:00,18.44,18.46,18.4,18.44,49200.0,13.5825,13.5972,13.553,13.5825,49200.0
2012-07-05 11:50:00,18.43,18.43,18.36,18.36,57200.0,13.5751,13.5751,13.5236,13.5236,57200.0
2012-07-05 12:00:00,18.36,18.36,18.32,18.32,106200.0,13.5236,13.5236,13.4941,13.4941,106200.0
2012-07-05 12:10:00,18.32,18.33,18.3,18.32,20800.0,13.4941,13.5015,13.4794,13.4941,20800.0
2012-07-05 12:20:00,18.31,18.35,18.3,18.34,30600.0,13.4867,13.5162,13.4794,13.5088,30600.0
2012-07-05 12:30:00,18.33,18.33,18.3,18.32,23200.0,13.5015,13.5015,13.4794,13.4941,23200.0
2012-07-05 12:40:00,18.33,18.34,18.31,18.32,34800.0,13.5015,13.5088,13.4867,13.4941,34800.0
2012-07-05 12:50:00,18.32,18.35,18.32,18.35,13600.0,13.4941,13.5162,13.4941,13.5162,13600.0
2012-07-05 13:00:00,18.34,18.35,18.32,18.35,10800.0,13.5088,13.5162,13.4941,13.5162,10800.0
2012-07-05 13:10:00,18.34,18.35,18.3,18.31,11000.0,13.5088,13.5162,13.4794,13.4867,11000.0
2012-07-05 13:20:00,18.32,18.32,18.3,18.3,18800.0,13.4941,13.4941,13.4794,13.4794,18800.0
2012-07-05 13:30:00,18.3,18.32,18.29,18.3,20400.0,13.4794,13.4941,13.472,13.4794,20400.0
2012-07-05 13:40:00,18.3,18.33,18.29,18.31,16600.0,13.4794,13.5015,13.472,13.4867,16600.0
2012-07-05 13:50:00,18.31,18.31,18.29,18.3,24800.0,13.4867,13.4867,13.472,13.4794,24800.0
2012-07-05 14:00:00,18.3,18.33,18.27,18.27,56800.0,13.4794,13.5015,13.4573,13.4573,56800.0
2012-07-05 14:10:00,18.27,18.29,18.27,18.28,22800.0,13.4573,13.472,13.4573,13.4646,22800.0
2012-07-05 14:20:00,18.28,18.29,18.27,18.28,21600.0,13.4646,13.472,13.4573,13.4646,21600.0
2012-07-05 14:30:00,18.28,18.28,18.24,18.24,28600.0,13.4646,13.4646,13.4352,13.4352,28600.0
2012-07-05 14:40:00,18.25,18.27,18.23,18.25,32200.0,13.4425,13.4573,13.4278,13.4425,32200.0
2012-07-05 14:50:00,18.25,18.27,18.25,18.25,31400.0,13.4425,13.4573,13.4425,13.4425,31400.0
2012-07-05 15:00:00,18.26,18.27,18.24,18.25,81000.0,13.4499,13.4573,13.4352,13.4425,81000.0
2012-07-05 15:10:00,18.25,18.26,18.25,18.25,43400.0,13.4425,13.4499,13.4425,13.4425,43400.0
2012-07-05 15:20:00,18.25,18.27,18.24,18.25,47800.0,13.4425,13.4573,13.4352,13.4425,47800.0
2012-07-05 15:30:00,18.25,18.27,18.23,18.25,60800.0,13.4425,13.4573,13.4278,13.4425,60800.0
2012-07-05 15:40:00,18.25,18.28,18.24,18.27,77200.0,13.4425,13.4646,13.4352,13.4573,77200.0
2012-07-05 15:50:00,18.27,18.31,18.26,18.28,259600.0,13.4573,13.4867,13.4499,13.4646,259600.0
2012-07-06 09:30:00,18.09,18.26,18.07,18.18,26200.0,13.3247,13.4499,13.31,13.391,26200.0
2012-07-06 09:40:00,18.2,18.25,18.11,18.13,26800.0,13.4057,13.4425,13.3394,13.3542,26800.0
2012-07-06 09:50:00,18.13,18.13,17.99,18.06,143000.0,13.3542,13.3542,13.251,13.3026,143000.0
2012-07-06 10:00:00,18.05,18.07,17.98,17.98,30400.0,13.2952,13.31,13.2437,13.2437,30400.0
2012-07-06 10:10:00,17.98,18.02,17.97,17.99,31000.0,13.2437,13.2731,13.2363,13.251,31000.0
2012-07-06 10:20:00,17.99,18.0,17.94,17.94,42400.0,13.251,13.2584,13.2142,13.2142,42400.0
2012-07-06 10:30:00,17.93,17.95,17.91,17.94,30200.0,13.2068,13.2216,13.1921,13.2142,30200.0
2012-07-06 10:40:00,17.94,17.95,17.9,17.9,22200.0,13.2142,13.2216,13.1847,13.1847,22200.0
2012-07-06 10:50:00,17.89,17.96,17.88,17.96,47200.0,13.1774,13.2289,13.17,13.2289,47200.0
2012-07-06 11:00:00,17.96,17.96,17.93,17.96,24000.0,13.2289,13.2289,13.2068,13.2289,24000.0
2012-07-06 11:10:00,17.97,17.98,17.94,17.98,26200.0,13.2363,13.2437,13.2142,13.2437,26200.0
2012-07-06 11:20:00,17.98,17.98,17.96,17.96,31400.0,13.2437,13.2437,13.2289,13.2289,31400.0
2012-07-06 11:30:00,17.96,17.96,17.95,17.96,24600.0,13.2289,13.2289,13.2216,13.2289,24600.0
2012-07-06 11:40:00,17.95,17.96,17.93,17.93,59400.0,13.2216,13.2289,13.2068,13.2068,59400.0
2012-07-06 11:50:00,17.94,17.94,17.87,17.88,45200.0,13.2142,13.2142,13.1626,13.17,45200.0
2012-07-06 12:00:00,17.88,17.89,17.86,17.88,79200.0,13.17,13.1774,13.1553,13.17,79200.0
2012-07-06 12:10:00,17.88,17.89,17.86,17.87,53800.0,13.17,13.1774,13.1553,13.1626,53800.0
2012-07-06 12:20:00,17.88,17.88,17.86,17.87,47200.0,13.17,13.17,13.1553,13.1626,47200.0
2012-07-06 12:30:00,17.86,17.88,17.86,17.87,37400.0,13.1553,13.17,13.1553,13.1626,37400.0
2012-07-06 12:40:00,17.88,17.93,17.86,17.93,57200.0,13.17,13.2068,13.1553,13.2068,57200.0
2012-07-06 12:50:00,17.92,17.94,17.92,17.94,25600.0,13.1995,13.2142,13.1995,13.2142,25600.0
2012-07-06 13:00:00,17.94,17.95,17.9,17.92,40800.0,13.2142,13.2216,13.1847,13.1995,40800.0
2012-07-06 13:10:00,17.92,17.94,17.91,17.93,9600.0,13.1995,13.2142,13.1921,13.2068,9600.0
2012-07-06 13:20:00,17.93,17.93,17.91,17.91,8200.0,13.2068,13.2068,13.1921,13.1921,8200.0
2012-07-06 13:30:00,17.91,17.91,17.89,17.91,26200.0,13.1921,13.1921,13.1774,13.1921,26200.0
2012-07-06 13:40:00,17.9,17.9,17.89,17.9,16200.0,13.1847,13.1847,13.1774,13.1847,16200.0
2012-07-06 13:50:00,17.9,17.9,17.86,17.88,88800.0,13.1847,13.1847,13.1553,13.17,88800.0
2012-07-06 14:00:00,17.88,17.9,17.87,17.89,44800.0,13.17,13.1847,13.1626,13.1774,44800.0
2012-07-06 14:10:00,17.88,17.9,17.86,17.86,26200.0,13.17,13.1847,13.1553,13.1553,26200.0
2012-07-06 14:20:00,17.86,17.86,17.84,17.85,33000.0,13.1553,13.1553,13.1405,13.1479,33000.0
2012-07-06 14:30:00,17.85,17.86,17.84,17.85,28600.0,13.1479,13.1553,13.1405,13.1479,28600.0
2012-07-06 14:40:00,17.86,17.86,17.84,17.84,32200.0,13.1553,13.1553,13.1405,13.1405,32200.0
2012-07-06 14:50:00,17.83,17.85,17.81,17.83,37400.0,13.1332,13.1479,13.1184,13.1332,37400.0
2012-07-06 15:00:00,17.83,17.85,17.82,17.84,46400.0,13.1332,13.1479,13.1258,13.1405,46400.0
2012-07-06 15:10:00,17.84,17.88,17.84,17.87,38000.0,13.1405,13.17,13.1405,13.1626,38000.0
2012-07-06 15:20:00,17.87,17.88,17.85,17.86,46600.0,13.1626,13.17,13.1479,13.1553,46600.0
2012-07-06 15:30:00,17.87,17.91,17.86,17.87,75000.0,13.1626,13.1921,13.1553,13.1626,75000.0
2012-07-06 15:40:00,17.88,17.92,17.86,17.89,108000.0,13.17,13.1995,13.1553,13.1774,108000.0
2012-07-06 15:50:00,17.9,17.94,17.87,17.93,194800.0,13.1847,13.2142,13.1626,13.2068,194800.0
2012-07-09 09:30:00,17.87,17.93,17.78,17.8,73200.0,13.1626,13.2068,13.0964,13.1111,73200.0
2012-07-09 09:40:00,17.79,17.82,17.67,17.68,71400.0,13.1037,13.1258,13.0153,13.0227,71400.0
2012-07-09 09:50:00,17.67,17.68,17.61,17.63,57800.0,13.0153,13.0227,12.9711,12.9859,57800.0
2012-07-09 10:00:00,17.63,17.67,17.58,17.63,34600.0,12.9859,13.0153,12.949,12.9859,34600.0
2012-07-09 10:10:00,17.63,17.63,17.6,17.61,28600.0,12.9859,12.9859,12.9638,12.9711,28600.0
2012-07-09 10:20:00,17.61,17.63,17.59,17.6,36400.0,12.9711,12.9859,12.9564,12.9638,36400.0
2012-07-09 10:30:00,17.61,17.62,17.57,17.61,47000.0,12.9711,12.9785,12.9417,12.9711,47000.0
2012-07-09 10:40:00,17.61,17.63,17.58,17.6,59600.0,12.9711,12.9859,12.949,12.9638,59600.0
2012-07-09 10:50:00,17.6,17.64,17.56,17.6,39400.0,12.9638,12.9932,12.9343,12.9638,39400.0
2012-07-09 11:00:00,17.6,17.66,17.6,17.65,21800.0,12.9638,13.008,12.9638,13.0006,21800.0
2012-07-09 11:10:00,17.65,17.7,17.63,17.68,21000.0,13.0006,13.0374,12.9859,13.0227,21000.0
2012-07-09 11:20:00,17.69,17.71,17.61,17.63,50600.0,13.0301,13.0448,12.9711,12.9859,50600.0
2012-07-09 11:30:00,17.63,17.63,17.57,17.59,17000.0,12.9859,12.9859,12.9417,12.9564,17000.0
2012-07-09 11:40:00,17.59,17.66,17.59,17.63,26200.0,12.9564,13.008,12.9564,12.9859,26200.0
2012-07-09 11:50:00,17.63,17.63,17.58,17.59,17400.0,12.9859,12.9859,12.949,12.9564,17400.0
2012-07-09 12:00:00,17.59,17.61,17.57,17.58,51200.0,12.9564,12.9711,12.9417,12.949,51200.0
2012-07-09 12:10:00,17.58,17.6,17.57,17.58,64800.0,12.949,12.9638,12.9417,12.949,64800.0
2012-07-09 12:20:00,17.58,17.63,17.58,17.61,29600.0,12.949,12.9859,12.949,12.9711,29600.0
2012-07-09 12:30:00,17.61,17.63,17.6,17.61,22600.0,12.9711,12.9859,12.9638,12.9711,22600.0
2012-07-09 12:40:00,17.61,17.62,17.58,17.59,37800.0,12.9711,12.9785,12.949,12.9564,37800.0
2012-07-09 12:50:00,17.59,17.61,17.57,17.58,44400.0,12.9564,12.9711,12.9417,12.949,44400.0
2012-07-09 13:00:00,17.59,17.61,17.58,17.61,12400.0,12.9564,12.9711,12.949,12.9711,12400.0
2012-07-09 13:10:00,17.61,17.63,17.59,17.61,41600.0,12.9711,12.9859,12.9564,12.9711,41600.0
2012-07-09 13:20:00,17.61,17.68,17.6,17.68,33400.0,12.9711,13.0227,12.9638,13.0227,33400.0
2012-07-09 13:30:00,17.7,17.74,17.67,17.72,28600.0,13.0374,13.0669,13.0153,13.0522,28600.0
2012-07-09 13:40:00,17.72,17.72,17.68,17.69,7000.0,13.0522,13.0522,13.0227,13.0301,7000.0
2012-07-09 13:50:00,17.68,17.72,17.68,17.71,7200.0,13.0227,13.0522,13.0227,13.0448,7200.0
2012-07-09 14:00:00,17.71,17.71,17.67,17.68,11600.0,13.0448,13.0448,13.0153,13.0227,11600.0
2012-07-09 14:10:00,17.68,17.7,17.65,17.65,10200.0,13.0227,13.0374,13.0006,13.0006,10200.0
2012-07-09 14:20:00,17.66,17.67,17.64,17.66,11200.0,13.008,13.0153,12.9932,13.008,11200.0
2012-07-09 14:30:00,17.65,17.67,17.63,17.67,23000.0,13.0006,13.0153,12.9859,13.0153,23000.0
2012-07-09 14:40:00,17.66,17.66,17.61,17.61,37600.0,13.008,13.008,12.9711,12.9711,37600.0
2012-07-09 14:50:00,17.62,17.66,17.61,17.63,20400.0,12.9785,13.008,12.9711,12.9859,20400.0
2012-07-09 15:00:00,17.63,17.65,17.62,17.64,48400.0,12.9859,13.0006,12.9785,12.9932,48400.0
2012-07-09 15:10:00,17.64,17.64,17.62,17.64,16800.0,12.9932,12.9932,12.9785,12.9932,16800.0
2012-07-09 15:20:00,17.63,17.66,17.61,17.63,21600.0,12.9859,13.008,12.9711,12.9859,21600.0
2012-07-09 15:30:00,17.64,17.66,17.62,17.65,53600.0,12.9932,13.008,12.9785,13.0006,53600.0
2012-07-09 15:40:00,17.66,17.68,17.64,17.68,48600.0,13.008,13.0227,12.9932,13.0227,48600.0
2012-07-09 15:50:00,17.68,17.69,17.66,17.67,136800.0,13.0227,13.0301,13.008,13.0153,136800.0
2012-07-10 09:30:00,17.71,17.95,17.64,17.81,74800.0,13.0448,13.2216,12.9932,13.1184,74800.0
2012-07-10 09:40:00,17.8,17.89,17.8,17.86,34800.0,13.1111,13.1774,13.1111,13.1553,34800.0
2012-07-10 09:50:00,17.86,17.89,17.84,17.86,35800.0,13.1553,13.1774,13.1405,13.1553,35800.0
2012-07-10 10:00:00,17.85,17.86,17.83,17.85,80200.0,13.1479,13.1553,13.1332,13.1479,80200.0
2012-07-10 10:10:00,17.84,17.88,17.84,17.86,32000.0,13.1405,13.17,13.1405,13.1553,32000.0
2012-07-10 10:20:00,17.83,17.86,17.83,17.86,25200.0,13.1332,13.1553,13.1332,13.1553,25200.0
2012-07-10 10:30:00,17.86,17.88,17.81,17.82,47800.0,13.1553,13.17,13.1184,13.1258,47800.0
2012-07-10 10:40:00,17.8,17.85,17.79,17.84,15600.0,13.1111,13.1479,13.1037,13.1405,15600.0
2012-07-10 10:50:00,17.83,17.85,17.79,17.8,58000.0,13.1332,13.1479,13.1037,13.1111,58000.0
2012-07-10 11:00:00,17.81,17.81,17.77,17.77,20600.0,13.1184,13.1184,13.089,13.089,20600.0
2012-07-10 11:10:00,17.78,17.79,17.75,17.79,34400.0,13.0964,13.1037,13.0743,13.1037,34400.0
2012-07-10 11:20:00,17.79,17.82,17.79,17.81,24600.0,13.1037,13.1258,13.1037,13.1184,24600.0
2012-07-10 11:30:00,17.8,17.81,17.77,17.81,24000.0,13.1111,13.1184,13.089,13.1184,24000.0
2012-07-10 11:40:00,17.81,17.81,17.78,17.81,16000.0,13.1184,13.1184,13.0964,13.1184,16000.0
2012-07-10 11:50:00,17.79,17.79,17.75,17.75,15600.0,13.1037,13.1037,13.0743,13.0743,15600.0
2012-07-10 12:00:00,17.75,17.77,17.75,17.77,18000.0,13.0743,13.089,13.0743,13.089,18000.0
2012-07-10 12:10:00,17.76,17.76,17.72,17.74,23200.0,13.0816,13.0816,13.0522,13.0669,23200.0
2012-07-10 12:20:00,17.74,17.75,17.7,17.7,43400.0,13.0669,13.0743,13.0374,13.0374,43400.0
2012-07-10 12:30:00,17.7,17.73,17.7,17.73,14600.0,13.0374,13.0595,13.0374,13.0595,14600.0
2012-07-10 12:40:00,17.74,17.74,17.71,17.73,18400.0,13.0669,13.0669,13.0448,13.0595,18400.0
2012-07-10 12:50:00,17.72,17.73,17.69,17.71,18200.0,13.0522,13.0595,13.0301,13.0448,18200.0
2012-07-10 13:00:00,17.71,17.72,17.7,17.72,14600.0,13.0448,13.0522,13.0374,13.0522,14600.0
2012-07-10 13:10:00,17.72,17.72,17.71,17.71,12200.0,13.0522,13.0522,13.0448,13.0448,12200.0
2012-07-10 13:20:00,17.71,17.71,17.65,17.7,19600.0,13.0448,13.0448,13.0006,13.0374,19600.0
2012-07-10 13:30:00,17.7,17.7,17.63,17.63,43600.0,13.0374,13.0374,12.9859,12.9859,43600.0
2012-07-10 13:40:00,17.62,17.63,17.6,17.61,21400.0,12.9785,12.9859,12.9638,12.9711,21400.0
2012-07-10 13:50:00,17.61,17.63,17.59,17.61,26800.0,12.9711,12.9859,12.9564,12.9711,26800.0
2012-07-10 14:00:00,17.6,17.64,17.6,17.62,19000.0,12.9638,12.9932,12.9638,12.9785,19000.0
2012-07-10 14:10:00,17.62,17.62,17.55,17.56,31600.0,12.9785,12.9785,12.9269,12.9343,31600.0
2012-07-10 14:20:00,17.55,17.59,17.54,17.55,22000.0,12.9269,12.9564,12.9196,12.9269,22000.0
2012-07-10 14:30:00,17.55,17.56,17.5,17.53,47200.0,12.9269,12.9343,12.8901,12.9122,47200.0
2012-07-10 14:40:00,17.53,17.53,17.49,17.53,58400.0,12.9122,12.9122,12.8827,12.9122,58400.0
2012-07-10 14:50:00,17.53,17.54,17.47,17.5,34200.0,12.9122,12.9196,12.868,12.8901,34200.0
2012-07-10 15:00:00,17.5,17.56,17.5,17.54,35400.0,12.8901,12.9343,12.8901,12.9196,35400.0
2012-07-10 15:10:00,17.54,17.56,17.51,17.55,54200.0,12.9196,12.9343,12.8975,12.9269,54200.0
2012-07-10 15:20:00,17.54,17.57,17.51,17.51,36600.0,12.9196,12.9417,12.8975,12.8975,36600.0
2012-07-10 15:30:00,17.51,17.54,17.5,17.53,51000.0,12.8975,12.9196,12.8901,12.9122,51000.0
2012-07-10 15:40:00,17.53,17.54,17.5,17.52,121000.0,12.9122,12.9196,12.8901,12.9048,121000.0
2012-07-10 15:50:00,17.53,17.59,17.52,17.59,195400.0,12.9122,12.9564,12.9048,12.9564,195400.0
2012-07-11 09:30:00,17.58,17.58,17.43,17.48,55400.0,12.949,12.949,12.8386,12.8754,55400.0
2012-07-11 09:40:00,17.48,17.48,17.34,17.35,90200.0,12.8754,12.8754,12.7723,12.7796,90200.0
2012-07-11 09:50:00,17.34,17.37,17.27,17.29,83400.0,12.7723,12.7944,12.7207,12.7354,83400.0
2012-07-11 10:00:00,17.3,17.38,17.28,17.29,83200.0,12.7428,12.8017,12.7281,12.7354,83200.0
2012-07-11 10:10:00,17.28,17.35,17.27,17.32,140400.0,12.7281,12.7796,12.7207,12.7575,140400.0
2012-07-11 10:20:00,17.32,17.34,17.23,17.24,63400.0,12.7575,12.7723,12.6912,12.6986,63400.0
2012-07-11 10:30:00,17.25,17.27,17.24,17.25,15000.0,12.706,12.7207,12.6986,12.706,15000.0
2012-07-11 10:40:00,17.25,17.3,17.22,17.25,79200.0,12.706,12.7428,12.6839,12.706,79200.0
2012-07-11 10:50:00,17.24,17.26,17.22,17.22,31000.0,12.6986,12.7133,12.6839,12.6839,31000.0
2012-07-11 11:00:00,17.23,17.26,17.22,17.24,28000.0,12.6912,12.7133,12.6839,12.6986,28000.0
2012-07-11 11:10:00,17.24,17.24,17.18,17.18,29000.0,12.6986,12.6986,12.6544,12.6544,29000.0
2012-07-11 11:20:00,17.18,17.18,17.13,17.14,39800.0,12.6544,12.6544,12.6176,12.6249,39800.0
2012-07-11 11:30:00,17.13,17.2,17.13,17.2,29200.0,12.6176,12.6691,12.6176,12.6691,29200.0
2012-07-11 11:40:00,17.2,17.2,17.13,17.15,34800.0,12.6691,12.6691,12.6176,12.6323,34800.0
2012-07-11 11:50:00,17.16,17.18,17.14,17.15,14800.0,12.6397,12.6544,12.6249,12.6323,14800.0
2012-07-11 12:00:00,17.15,17.17,17.13,17.13,61600.0,12.6323,12.647,12.6176,12.6176,61600.0
2012-07-11 12:10:00,17.13,17.16,17.09,17.13,226600.0,12.6176,12.6397,12.5881,12.6176,226600.0
2012-07-11 12:20:00,17.13,17.15,17.11,17.12,52400.0,12.6176,12.6323,12.6028,12.6102,52400.0
2012-07-11 12:30:00,17.12,17.13,17.1,17.11,54800.0,12.6102,12.6176,12.5955,12.6028,54800.0
2012-07-11 12:40:00,17.11,17.13,17.11,17.11,45000.0,12.6028,12.6176,12.6028,12.6028,45000.0
2012-07-11 12:50:00,17.12,17.16,17.11,17.14,120600.0,12.6102,12.6397,12.6028,12.6249,120600.0
2012-07-11 13:00:00,17.14,17.14,17.08,17.11,72200.0,12.6249,12.6249,12.5807,12.6028,72200.0
2012-07-11 13:10:00,17.11,17.14,17.04,17.05,87200.0,12.6028,12.6249,12.5513,12.5587,87200.0
2012-07-11 13:20:00,17.03,17.06,16.98,17.0,148800.0,12.5439,12.566,12.5071,12.5218,148800.0
2012-07-11 13:30:00,17.0,17.0,16.98,16.99,70600.0,12.5218,12.5218,12.5071,12.5145,70600.0
2012-07-11 13:40:00,17.0,17.01,16.97,17.0,113200.0,12.5218,12.5292,12.4997,12.5218,113200.0
2012-07-11 13:50:00,17.0,17.0,16.97,16.98,217600.0,12.5218,12.5218,12.4997,12.5071,217600.0
2012-07-11 14:00:00,16.98,17.07,16.96,17.04,173400.0,12.5071,12.5734,12.4924,12.5513,173400.0
2012-07-11 14:10:00,17.04,17.05,17.03,17.03,24000.0,12.5513,12.5587,12.5439,12.5439,24000.0
2012-07-11 14:20:00,17.03,17.06,16.98,17.03,34400.0,12.5439,12.566,12.5071,12.5439,34400.0
2012-07-11 14:30:00,17.02,17.1,16.99,17.1,67400.0,12.5366,12.5955,12.5145,12.5955,67400.0
2012-07-11 14:40:00,17.09,17.14,17.09,17.12,28600.0,12.5881,12.6249,12.5881,12.6102,28600.0
2012-07-11 14:50:00,17.13,17.14,17.07,17.1,87800.0,12.6176,12.6249,12.5734,12.5955,87800.0
2012-07-11 15:00:00,17.1,17.14,17.08,17.14,53000.0,12.5955,12.6249,12.5807,12.6249,53000.0
2012-07-11 15:10:00,17.14,17.18,17.11,17.16,130200.0,12.6249,12.6544,12.6028,12.6397,130200.0
2012-07-11 15:20:00,17.16,17.19,17.13,17.16,131200.0,12.6397,12.6618,12.6176,12.6397,131200.0
2012-07-11 15:30:00,17.16,17.18,17.13,17.17,95200.0,12.6397,12.6544,12.6176,12.647,95200.0
2012-07-11 15:40:00,17.16,17.29,17.15,17.28,240200.0,12.6397,12.7354,12.6323,12.7281,240200.0
2012-07-11 15:50:00,17.28,17.36,17.27,17.34,757800.0,12.7281,12.787,12.7207,12.7723,757800.0
2012-07-12 09:30:00,17.14,17.27,17.11,17.16,108400.0,12.6249,12.7207,12.6028,12.6397,108400.0
2012-07-12 09:40:00,17.14,17.2,17.0,17.02,365800.0,12.6249,12.6691,12.5218,12.5366,365800.0
2012-07-12 09:50:00,17.03,17.03,16.9,16.93,296800.0,12.5439,12.5439,12.4482,12.4703,296800.0
2012-07-12 10:00:00,16.92,16.94,16.85,16.86,89200.0,12.4629,12.4776,12.4113,12.4187,89200.0
2012-07-12 10:10:00,16.88,16.92,16.83,16.92,116600.0,12.4334,12.4629,12.3966,12.4629,116600.0
2012-07-12 10:20:00,16.92,16.92,16.84,16.87,54800.0,12.4629,12.4629,12.404,12.4261,54800.0
2012-07-12 10:30:00,16.88,16.92,16.86,16.91,52000.0,12.4334,12.4629,12.4187,12.4555,52000.0
2012-07-12 10:40:00,16.92,16.93,16.84,16.9,50200.0,12.4629,12.4703,12.404,12.4482,50200.0
2012-07-12 10:50:00,16.9,16.91,16.86,16.9,58000.0,12.4482,12.4555,12.4187,12.4482,58000.0
2012-07-12 11:00:00,16.9,16.95,16.86,16.93,37800.0,12.4482,12.485,12.4187,12.4703,37800.0
2012-07-12 11:10:00,16.92,16.93,16.86,16.89,37400.0,12.4629,12.4703,12.4187,12.4408,37400.0
2012-07-12 11:20:00,16.89,16.92,16.82,16.83,176800.0,12.4408,12.4629,12.3892,12.3966,176800.0
2012-07-12 11:30:00,16.83,16.9,16.83,16.9,51600.0,12.3966,12.4482,12.3966,12.4482,51600.0
2012-07-12 11:40:00,16.9,16.95,16.89,16.95,1295000.0,12.4482,12.485,12.4408,12.485,1295000.0
2012-07-12 11:50:00,16.95,17.05,16.94,17.04,79600.0,12.485,12.5587,12.4776,12.5513,79600.0
2012-07-12 12:00:00,17.04,17.1,17.03,17.04,50400.0,12.5513,12.5955,12.5439,12.5513,50400.0
2012-07-12 12:10:00,17.04,17.06,17.0,17.02,55800.0,12.5513,12.566,12.5218,12.5366,55800.0
2012-07-12 12:20:00,17.02,17.05,17.0,17.03,54800.0,12.5366,12.5587,12.5218,12.5439,54800.0
2012-07-12 12:30:00,17.03,17.18,17.03,17.14,127000.0,12.5439,12.6544,12.5439,12.6249,127000.0
2012-07-12 12:40:00,17.14,17.21,17.11,17.21,87600.0,12.6249,12.6765,12.6028,12.6765,87600.0
2012-07-12 12:50:00,17.21,17.21,17.17,17.2,93000.0,12.6765,12.6765,12.647,12.6691,93000.0
2012-07-12 13:00:00,17.2,17.25,17.19,17.25,46200.0,12.6691,12.706,12.6618,12.706,46200.0
2012-07-12 13:10:00,17.25,17.33,17.25,17.31,63800.0,12.706,12.7649,12.706,12.7502,63800.0
2012-07-12 13:20:00,17.33,17.36,17.25,17.26,129000.0,12.7649,12.787,12.706,12.7133,129000.0
2012-07-12 13:30:00,17.26,17.28,17.23,17.25,42000.0,12.7133,12.7281,12.6912,12.706,42000.0
2012-07-12 13:40:00,17.24,17.32,17.24,17.31,37800.0,12.6986,12.7575,12.6986,12.7502,37800.0
2012-07-12 13:50:00,17.32,17.32,17.2,17.25,37200.0,12.7575,12.7575,12.6691,12.706,37200.0
2012-07-12 14:00:00,17.25,17.29,17.23,17.28,27400.0,12.706,12.7354,12.6912,12.7281,27400.0
2012-07-12 14:10:00,17.29,17.32,17.23,17.29,36800.0,12.7354,12.7575,12.6912,12.7354,36800.0
2012-07-12 14:20:00,17.3,17.32,17.29,17.32,28200.0,12.7428,12.7575,12.7354,12.7575,28200.0
2012-07-12 14:30:00,17.31,17.34,17.29,17.34,31200.0,12.7502,12.7723,12.7354,12.7723,31200.0
2012-07-12 14:40:00,17.34,17.38,17.31,17.32,32400.0,12.7723,12.8017,12.7502,12.7575,32400.0
2012-07-12 14:50:00,17.32,17.36,17.3,17.34,30600.0,12.7575,12.787,12.7428,12.7723,30600.0
2012-07-12 15:00:00,17.34,17.34,17.31,17.34,27800.0,12.7723,12.7723,12.7502,12.7723,27800.0
2012-07-12 15:10:00,17.34,17.39,17.32,17.34,46600.0,12.7723,12.8091,12.7575,12.7723,46600.0
2012-07-12 15:20:00,17.34,17.34,17.29,17.29,125000.0,12.7723,12.7723,12.7354,12.7354,125000.0
2012-07-12 15:30:00,17.29,17.32,17.25,17.28,138200.0,12.7354,12.7575,12.706,12.7281,138200.0
2012-07-12 15:40:00,17.27,17.31,17.23,17.25,73800.0,12.7207,12.7502,12.6912,12.706,73800.0
2012-07-12 15:50:00,17.24,17.25,17.18,17.19,600800.0,12.6986,12.706,12.6544,12.6618,600800.0
2012-07-13 09:30:00,17.21,17.34,17.21,17.28,17600.0,12.6765,12.7723,12.6765,12.7281,17600.0
2012-07-13 09:40:00,17.29,17.36,17.25,17.34,40600.0,12.7354,12.787,12.706,12.7723,40600.0
2012-07-13 09:50:00,17.35,17.35,17.25,17.34,138000.0,12.7796,12.7796,12.706,12.7723,138000.0
2012-07-13 10:00:00,17.35,17.42,17.34,17.38,27800.0,12.7796,12.8312,12.7723,12.8017,27800.0
2012-07-13 10:10:00,17.38,17.4,17.33,17.34,38000.0,12.8017,12.8165,12.7649,12.7723,38000.0
2012-07-13 10:20:00,17.34,17.36,17.31,17.32,40400.0,12.7723,12.787,12.7502,12.7575,40400.0
2012-07-13 10:30:00,17.32,17.39,17.32,17.39,15000.0,12.7575,12.8091,12.7575,12.8091,15000.0
2012-07-13 10:40:00,17.4,17.42,17.38,17.4,20400.0,12.8165,12.8312,12.8017,12.8165,20400.0
2012-07-13 10:50:00,17.4,17.43,17.39,17.42,29200.0,12.8165,12.8386,12.8091,12.8312,29200.0
2012-07-13 11:00:00,17.42,17.5,17.42,17.48,53600.0,12.8312,12.8901,12.8312,12.8754,53600.0
2012-07-13 11:10:00,17.49,17.5,17.46,17.49,19600.0,12.8827,12.8901,12.8606,12.8827,19600.0
2012-07-13 11:20:00,17.49,17.5,17.48,17.5,14800.0,12.8827,12.8901,12.8754,12.8901,14800.0
2012-07-13 11:30:00,17.5,17.55,17.5,17.5,26000.0,12.8901,12.9269,12.8901,12.8901,26000.0
2012-07-13 11:40:00,17.51,17.61,17.51,17.59,57400.0,12.8975,12.9711,12.8975,12.9564,57400.0
2012-07-13 11:50:00,17.59,17.62,17.57,17.62,16400.0,12.9564,12.9785,12.9417,12.9785,16400.0
2012-07-13 12:00:00,17.62,17.64,17.56,17.63,43200.0,12.9785,12.9932,12.9343,12.9859,43200.0
2012-07-13 12:10:00,17.63,17.65,17.6,17.62,19400.0,12.9859,13.0006,12.9638,12.9785,19400.0
2012-07-13 12:20:00,17.63,17.64,17.59,17.59,98600.0,12.9859,12.9932,12.9564,12.9564,98600.0
2012-07-13 12:30:00,17.6,17.61,17.59,17.59,11600.0,12.9638,12.9711,12.9564,12.9564,11600.0
2012-07-13 12:40:00,17.59,17.6,17.54,17.54,50200.0,12.9564,12.9638,12.9196,12.9196,50200.0
2012-07-13 12:50:00,17.54,17.55,17.52,17.52,10800.0,12.9196,12.9269,12.9048,12.9048,10800.0
2012-07-13 13:00:00,17.52,17.54,17.5,17.5,42200.0,12.9048,12.9196,12.8901,12.8901,42200.0
2012-07-13 13:10:00,17.51,17.52,17.5,17.52,10000.0,12.8975,12.9048,12.8901,12.9048,10000.0
2012-07-13 13:20:00,17.52,17.53,17.47,17.47,18200.0,12.9048,12.9122,12.868,12.868,18200.0
2012-07-13 13:30:00,17.47,17.5,17.47,17.48,45600.0,12.868,12.8901,12.868,12.8754,45600.0
2012-07-13 13:40:00,17.49,17.51,17.47,17.5,34400.0,12.8827,12.8975,12.868,12.8901,34400.0
2012-07-13 13:50:00,17.5,17.5,17.5,17.5,57000.0,12.8901,12.8901,12.8901,12.8901,57000.0
2012-07-13 14:00:00,17.5,17.51,17.49,17.5,39600.0,12.8901,12.8975,12.8827,12.8901,39600.0
2012-07-13 14:10:00,17.5,17.5,17.5,17.5,24800.0,12.8901,12.8901,12.8901,12.8901,24800.0
2012-07-13 14:20:00,17.5,17.5,17.47,17.47,83600.0,12.8901,12.8901,12.868,12.868,83600.0
2012-07-13 14:30:00,17.47,17.49,17.47,17.48,50400.0,12.868,12.8827,12.868,12.8754,50400.0
2012-07-13 14:40:00,17.48,17.49,17.46,17.47,69800.0,12.8754,12.8827,12.8606,12.868,69800.0
2012-07-13 14:50:00,17.47,17.48,17.45,17.47,51000.0,12.868,12.8754,12.8533,12.868,51000.0
2012-07-13 15:00:00,17.47,17.5,17.47,17.49,71400.0,12.868,12.8901,12.868,12.8827,71400.0
2012-07-13 15:10:00,17.49,17.5,17.49,17.5,64400.0,12.8827,12.8901,12.8827,12.8901,64400.0
2012-07-13 15:20:00,17.5,17.51,17.48,17.49,115600.0,12.8901,12.8975,12.8754,12.8827,115600.0
2012-07-13 15:30:00,17.49,17.53,17.48,17.49,78000.0,12.8827,12.9122,12.8754,12.8827,78000.0
2012-07-13 15:40:00,17.49,17.52,17.47,17.49,91800.0,12.8827,12.9048,12.868,12.8827,91800.0
2012-07-13 15:50:00,17.49,17.52,17.47,17.5,200000.0,12.8827,12.9048,12.868,12.8901,200000.0
2012-07-16 09:30:00,17.43,17.45,17.35,17.36,15000.0,12.8386,12.8533,12.7796,12.787,15000.0
2012-07-16 09:40:00,17.36,17.42,17.3,17.3,30000.0,12.787,12.8312,12.7428,12.7428,30000.0
2012-07-16 09:50:00,17.31,17.34,17.24,17.28,34600.0,12.7502,12.7723,12.6986,12.7281,34600.0
2012-07-16 10:00:00,17.28,17.36,17.23,17.28,361800.0,12.7281,12.787,12.6912,12.7281,361800.0
2012-07-16 10:10:00,17.28,17.42,17.28,17.42,22800.0,12.7281,12.8312,12.7281,12.8312,22800.0
2012-07-16 10:20:00,17.42,17.46,17.4,17.46,18400.0,12.8312,12.8606,12.8165,12.8606,18400.0
2012-07-16 10:30:00,17.48,17.56,17.48,17.54,14200.0,12.8754,12.9343,12.8754,12.9196,14200.0
2012-07-16 10:40:00,17.55,17.55,17.49,17.49,9400.0,12.9269,12.9269,12.8827,12.8827,9400.0
2012-07-16 10:50:00,17.49,17.55,17.49,17.53,8200.0,12.8827,12.9269,12.8827,12.9122,8200.0
2012-07-16 11:00:00,17.52,17.52,17.49,17.49,10800.0,12.9048,12.9048,12.8827,12.8827,10800.0
2012-07-16 11:10:00,17.5,17.59,17.5,17.59,3400.0,12.8901,12.9564,12.8901,12.9564,3400.0
2012-07-16 11:20:00,17.6,17.6,17.53,17.53,22400.0,12.9638,12.9638,12.9122,12.9122,22400.0
2012-07-16 11:30:00,17.53,17.54,17.5,17.5,15200.0,12.9122,12.9196,12.8901,12.8901,15200.0
2012-07-16 11:40:00,17.5,17.5,17.47,17.47,20800.0,12.8901,12.8901,12.868,12.868,20800.0
2012-07-16 11:50:00,17.47,17.47,17.43,17.45,34000.0,12.868,12.868,12.8386,12.8533,34000.0
2012-07-16 12:00:00,17.45,17.47,17.43,17.43,18600.0,12.8533,12.868,12.8386,12.8386,18600.0
2012-07-16 12:10:00,17.43,17.45,17.4,17.4,43200.0,12.8386,12.8533,12.8165,12.8165,43200.0
2012-07-16 12:20:00,17.4,17.4,17.36,17.38,36600.0,12.8165,12.8165,12.787,12.8017,36600.0
2012-07-16 12:30:00,17.39,17.4,17.32,17.33,10800.0,12.8091,12.8165,12.7575,12.7649,10800.0
2012-07-16 12:40:00,17.33,17.34,17.32,17.33,3000.0,12.7649,12.7723,12.7575,12.7649,3000.0
2012-07-16 12:50:00,17.33,17.39,17.33,17.39,18800.0,12.7649,12.8091,12.7649,12.8091,18800.0
2012-07-16 13:00:00,17.39,17.4,17.36,17.36,24800.0,12.8091,12.8165,12.787,12.787,24800.0
2012-07-16 13:10:00,17.36,17.36,17.34,17.34,7400.0,12.787,12.787,12.7723,12.7723,7400.0
2012-07-16 13:20:00,17.33,17.36,17.32,17.36,45800.0,12.7649,12.787,12.7575,12.787,45800.0
2012-07-16 13:30:00,17.35,17.36,17.34,17.34,6800.0,12.7796,12.787,12.7723,12.7723,6800.0
2012-07-16 13:40:00,17.34,17.35,17.32,17.32,58600.0,12.7723,12.7796,12.7575,12.7575,58600.0
2012-07-16 13:50:00,17.32,17.35,17.32,17.35,19800.0,12.7575,12.7796,12.7575,12.7796,19800.0
2012-07-16 14:00:00,17.35,17.36,17.34,17.36,13600.0,12.7796,12.787,12.7723,12.787,13600.0
2012-07-16 14:10:00,17.36,17.38,17.34,17.38,13200.0,12.787,12.8017,12.7723,12.8017,13200.0
2012-07-16 14:20:00,17.4,17.41,17.36,17.36,8800.0,12.8165,12.8238,12.787,12.787,8800.0
2012-07-16 14:30:00,17.36,17.39,17.35,17.39,27200.0,12.787,12.8091,12.7796,12.8091,27200.0
2012-07-16 14:40:00,17.39,17.39,17.36,17.36,10400.0,12.8091,12.8091,12.787,12.787,10400.0
2012-07-16 14:50:00,17.36,17.38,17.33,17.36,10600.0,12.787,12.8017,12.7649,12.787,10600.0
2012-07-16 15:00:00,17.37,17.38,17.35,17.35,19400.0,12.7944,12.8017,12.7796,12.7796,19400.0
2012-07-16 15:10:00,17.35,17.38,17.35,17.37,9400.0,12.7796,12.8017,12.7796,12.7944,9400.0
2012-07-16 15:20:00,17.37,17.37,17.35,17.35,18000.0,12.7944,12.7944,12.7796,12.7796,18000.0
2012-07-16 15:30:00,17.35,17.36,17.31,17.33,38400.0,12.7796,12.787,12.7502,12.7649,38400.0
2012-07-16 15:40:00,17.33,17.33,17.28,17.3,79200.0,12.7649,12.7649,12.7281,12.7428,79200.0
2012-07-16 15:50:00,17.3,17.32,17.29,17.31,91000.0,12.7428,12.7575,12.7354,12.7502,91000.0
2012-07-17 09:30:00,17.35,17.44,17.25,17.36,44400.0,12.7796,12.8459,12.706,12.787,44400.0
2012-07-17 09:40:00,17.39,17.39,17.19,17.21,136600.0,12.8091,12.8091,12.6618,12.6765,136600.0
2012-07-17 09:50:00,17.22,17.23,17.15,17.18,45200.0,12.6839,12.6912,12.6323,12.6544,45200.0
2012-07-17 10:00:00,17.2,17.21,17.09,17.16,89000.0,12.6691,12.6765,12.5881,12.6397,89000.0
2012-07-17 10:10:00,17.16,17.22,17.14,17.14,43000.0,12.6397,12.6839,12.6249,12.6249,43000.0
2012-07-17 10:20:00,17.14,17.17,17.11,17.16,36000.0,12.6249,12.647,12.6028,12.6397,36000.0
2012-07-17 10:30:00,17.16,17.17,17.04,17.05,56800.0,12.6397,12.647,12.5513,12.5587,56800.0
2012-07-17 10:40:00,17.04,17.05,17.0,17.05,124000.0,12.5513,12.5587,12.5218,12.5587,124000.0
2012-07-17 10:50:00,17.05,17.11,17.02,17.1,92600.0,12.5587,12.6028,12.5366,12.5955,92600.0
2012-07-17 11:00:00,17.09,17.15,17.09,17.12,85200.0,12.5881,12.6323,12.5881,12.6102,85200.0
2012-07-17 11:10:00,17.14,17.14,17.11,17.13,26200.0,12.6249,12.6249,12.6028,12.6176,26200.0
2012-07-17 11:20:00,17.13,17.14,17.13,17.14,41000.0,12.6176,12.6249,12.6176,12.6249,41000.0
2012-07-17 11:30:00,17.14,17.23,17.13,17.23,63200.0,12.6249,12.6912,12.6176,12.6912,63200.0
2012-07-17 11:40:00,17.22,17.27,17.21,17.24,44200.0,12.6839,12.7207,12.6765,12.6986,44200.0
2012-07-17 11:50:00,17.25,17.28,17.24,17.28,24800.0,12.706,12.7281,12.6986,12.7281,24800.0
2012-07-17 12:00:00,17.28,17.32,17.28,17.3,29600.0,12.7281,12.7575,12.7281,12.7428,29600.0
2012-07-17 12:10:00,17.3,17.32,17.29,17.31,15000.0,12.7428,12.7575,12.7354,12.7502,15000.0
2012-07-17 12:20:00,17.31,17.35,17.31,17.33,56800.0,12.7502,12.7796,12.7502,12.7649,56800.0
2012-07-17 12:30:00,17.34,17.37,17.34,17.36,30600.0,12.7723,12.7944,12.7723,12.787,30600.0
2012-07-17 12:40:00,17.35,17.4,17.35,17.39,25200.0,12.7796,12.8165,12.7796,12.8091,25200.0
2012-07-17 12:50:00,17.38,17.4,17.36,17.36,40800.0,12.8017,12.8165,12.787,12.787,40800.0
2012-07-17 13:00:00,17.36,17.39,17.36,17.39,20400.0,12.787,12.8091,12.787,12.8091,20400.0
2012-07-17 13:10:00,17.39,17.43,17.39,17.42,18000.0,12.8091,12.8386,12.8091,12.8312,18000.0
2012-07-17 13:20:00,17.42,17.46,17.42,17.43,31800.0,12.8312,12.8606,12.8312,12.8386,31800.0
2012-07-17 13:30:00,17.43,17.46,17.43,17.46,13000.0,12.8386,12.8606,12.8386,12.8606,13000.0
2012-07-17 13:40:00,17.46,17.52,17.46,17.51,34600.0,12.8606,12.9048,12.8606,12.8975,34600.0
2012-07-17 13:50:00,17.5,17.52,17.45,17.47,30000.0,12.8901,12.9048,12.8533,12.868,30000.0
2012-07-17 14:00:00,17.48,17.51,17.47,17.5,33000.0,12.8754,12.8975,12.868,12.8901,33000.0
2012-07-17 14:10:00,17.5,17.56,17.5,17.54,69800.0,12.8901,12.9343,12.8901,12.9196,69800.0
2012-07-17 14:20:00,17.54,17.59,17.54,17.59,49000.0,12.9196,12.9564,12.9196,12.9564,49000.0
2012-07-17 14:30:00,17.59,17.6,17.56,17.59,43400.0,12.9564,12.9638,12.9343,12.9564,43400.0
2012-07-17 14:40:00,17.58,17.65,17.57,17.61,62400.0,12.949,13.0006,12.9417,12.9711,62400.0
2012-07-17 14:50:00,17.61,17.68,17.61,17.64,55400.0,12.9711,13.0227,12.9711,12.9932,55400.0
2012-07-17 15:00:00,17.65,17.66,17.62,17.63,65200.0,13.0006,13.008,12.9785,12.9859,65200.0
2012-07-17 15:10:00,17.62,17.64,17.57,17.61,152400.0,12.9785,12.9932,12.9417,12.9711,152400.0
2012-07-17 15:20:00,17.61,17.62,17.56,17.57,54400.0,12.9711,12.9785,12.9343,12.9417,54400.0
2012-07-17 15:30:00,17.56,17.58,17.53,17.53,60600.0,12.9343,12.949,12.9122,12.9122,60600.0
2012-07-17 15:40:00,17.54,17.6,17.53,17.58,85400.0,12.9196,12.9638,12.9122,12.949,85400.0
2012-07-17 15:50:00,17.58,17.6,17.54,17.55,236200.0,12.949,12.9638,12.9196,12.9269,236200.0
2012-07-18 09:30:00,17.52,17.61,17.52,17.6,20600.0,12.9048,12.9711,12.9048,12.9638,20600.0
2012-07-18 09:40:00,17.6,17.6,17.5,17.53,49200.0,12.9638,12.9638,12.8901,12.9122,49200.0
2012-07-18 09:50:00,17.53,17.58,17.49,17.51,82600.0,12.9122,12.949,12.8827,12.8975,82600.0
2012-07-18 10:00:00,17.52,17.65,17.52,17.65,98000.0,12.9048,13.0006,12.9048,13.0006,98000.0
2012-07-18 10:10:00,17.64,17.68,17.61,17.64,35400.0,12.9932,13.0227,12.9711,12.9932,35400.0
2012-07-18 10:20:00,17.65,17.68,17.6,17.66,18600.0,13.0006,13.0227,12.9638,13.008,18600.0
2012-07-18 10:30:00,17.67,17.71,17.64,17.71,21800.0,13.0153,13.0448,12.9932,13.0448,21800.0
2012-07-18 10:40:00,17.7,17.76,17.68,17.76,28800.0,13.0374,13.0816,13.0227,13.0816,28800.0
2012-07-18 10:50:00,17.75,17.81,17.72,17.72,125800.0,13.0743,13.1184,13.0522,13.0522,125800.0
2012-07-18 11:00:00,17.71,17.78,17.71,17.73,40400.0,13.0448,13.0964,13.0448,13.0595,40400.0
2012-07-18 11:10:00,17.73,17.81,17.72,17.81,29400.0,13.0595,13.1184,13.0522,13.1184,29400.0
2012-07-18 11:20:00,17.81,17.85,17.78,17.78,33800.0,13.1184,13.1479,13.0964,13.0964,33800.0
2012-07-18 11:30:00,17.79,17.81,17.75,17.78,46600.0,13.1037,13.1184,13.0743,13.0964,46600.0
2012-07-18 11:40:00,17.78,17.85,17.78,17.81,89600.0,13.0964,13.1479,13.0964,13.1184,89600.0
2012-07-18 11:50:00,17.81,17.86,17.8,17.85,29000.0,13.1184,13.1553,13.1111,13.1479,29000.0
2012-07-18 12:00:00,17.86,17.87,17.85,17.87,25400.0,13.1553,13.1626,13.1479,13.1626,25400.0
2012-07-18 12:10:00,17.88,17.89,17.85,17.85,45000.0,13.17,13.1774,13.1479,13.1479,45000.0
2012-07-18 12:20:00,17.86,17.98,17.86,17.95,167200.0,13.1553,13.2437,13.1553,13.2216,167200.0
2012-07-18 12:30:00,17.95,18.01,17.95,18.0,42200.0,13.2216,13.2658,13.2216,13.2584,42200.0
2012-07-18 12:40:00,18.0,18.0,17.99,18.0,45800.0,13.2584,13.2584,13.251,13.2584,45800.0
2012-07-18 12:50:00,18.0,18.04,17.99,18.0,51000.0,13.2584,13.2879,13.251,13.2584,51000.0
2012-07-18 13:00:00,18.0,18.02,17.97,18.0,83600.0,13.2584,13.2731,13.2363,13.2584,83600.0
2012-07-18 13:10:00,18.0,18.03,18.0,18.01,25200.0,13.2584,13.2805,13.2584,13.2658,25200.0
2012-07-18 13:20:00,18.01,18.02,18.0,18.0,35400.0,13.2658,13.2731,13.2584,13.2584,35400.0
2012-07-18 13:30:00,18.0,18.01,17.97,18.0,51600.0,13.2584,13.2658,13.2363,13.2584,51600.0
2012-07-18 13:40:00,18.0,18.0,17.97,17.99,59800.0,13.2584,13.2584,13.2363,13.251,59800.0
2012-07-18 13:50:00,18.0,18.01,17.98,18.0,38400.0,13.2584,13.2658,13.2437,13.2584,38400.0
2012-07-18 14:00:00,18.0,18.0,17.98,17.98,49600.0,13.2584,13.2584,13.2437,13.2437,49600.0
2012-07-18 14:10:00,17.98,18.03,17.98,18.03,34200.0,13.2437,13.2805,13.2437,13.2805,34200.0
2012-07-18 14:20:00,18.03,18.03,18.0,18.02,41600.0,13.2805,13.2805,13.2584,13.2731,41600.0
2012-07-18 14:30:00,18.02,18.03,18.01,18.01,42600.0,13.2731,13.2805,13.2658,13.2658,42600.0
2012-07-18 14:40:00,18.01,18.01,17.94,17.98,77800.0,13.2658,13.2658,13.2142,13.2437,77800.0
2012-07-18 14:50:00,17.98,17.98,17.95,17.95,65400.0,13.2437,13.2437,13.2216,13.2216,65400.0
2012-07-18 15:00:00,17.96,17.99,17.96,17.96,32000.0,13.2289,13.251,13.2289,13.2289,32000.0
2012-07-18 15:10:00,17.96,17.99,17.96,17.99,50600.0,13.2289,13.251,13.2289,13.251,50600.0
2012-07-18 15:20:00,17.99,18.03,17.99,18.03,117600.0,13.251,13.2805,13.251,13.2805,117600.0
2012-07-18 15:30:00,18.02,18.05,18.02,18.03,92200.0,13.2731,13.2952,13.2731,13.2805,92200.0
2012-07-18 15:40:00,18.03,18.07,18.02,18.04,139200.0,13.2805,13.31,13.2731,13.2879,139200.0
2012-07-18 15:50:00,18.04,18.06,18.01,18.05,193000.0,13.2879,13.3026,13.2658,13.2952,193000.0
2012-07-19 09:30:00,18.14,18.23,18.12,18.21,23400.0,13.3615,13.4278,13.3468,13.4131,23400.0
2012-07-19 09:40:00,18.2,18.23,18.15,18.2,41000.0,13.4057,13.4278,13.3689,13.4057,41000.0
2012-07-19 09:50:00,18.2,18.26,18.16,18.22,45200.0,13.4057,13.4499,13.3763,13.4204,45200.0
2012-07-19 10:00:00,18.22,18.22,18.06,18.09,83600.0,13.4204,13.4204,13.3026,13.3247,83600.0
2012-07-19 10:10:00,18.08,18.1,18.02,18.09,68800.0,13.3173,13.3321,13.2731,13.3247,68800.0
2012-07-19 10:20:00,18.1,18.13,18.08,18.13,57000.0,13.3321,13.3542,13.3173,13.3542,57000.0
2012-07-19 10:30:00,18.13,18.15,18.1,18.11,26400.0,13.3542,13.3689,13.3321,13.3394,26400.0
2012-07-19 10:40:00,18.11,18.12,18.08,18.12,29200.0,13.3394,13.3468,13.3173,13.3468,29200.0
2012-07-19 10:50:00,18.12,18.15,18.11,18.11,47200.0,13.3468,13.3689,13.3394,13.3394,47200.0
2012-07-19 11:00:00,18.13,18.21,18.13,18.2,23200.0,13.3542,13.4131,13.3542,13.4057,23200.0
2012-07-19 11:10:00,18.2,18.23,18.18,18.23,17200.0,13.4057,13.4278,13.391,13.4278,17200.0
2012-07-19 11:20:00,18.24,18.27,18.22,18.27,20400.0,13.4352,13.4573,13.4204,13.4573,20400.0
2012-07-19 11:30:00,18.28,18.3,18.25,18.3,35600.0,13.4646,13.4794,13.4425,13.4794,35600.0
2012-07-19 11:40:00,18.3,18.32,18.28,18.31,34400.0,13.4794,13.4941,13.4646,13.4867,34400.0
2012-07-19 11:50:00,18.31,18.32,18.29,18.31,39600.0,13.4867,13.4941,13.472,13.4867,39600.0
2012-07-19 12:00:00,18.31,18.31,18.27,18.27,27600.0,13.4867,13.4867,13.4573,13.4573,27600.0
2012-07-19 12:10:00,18.25,18.27,18.22,18.24,91600.0,13.4425,13.4573,13.4204,13.4352,91600.0
2012-07-19 12:20:00,18.24,18.25,18.18,18.19,52600.0,13.4352,13.4425,13.391,13.3983,52600.0
2012-07-19 12:30:00,18.18,18.2,18.15,18.15,27400.0,13.391,13.4057,13.3689,13.3689,27400.0
2012-07-19 12:40:00,18.15,18.18,18.14,18.16,22000.0,13.3689,13.391,13.3615,13.3763,22000.0
2012-07-19 12:50:00,18.16,18.17,18.11,18.11,28400.0,13.3763,13.3836,13.3394,13.3394,28400.0
2012-07-19 13:00:00,18.13,18.17,18.11,18.16,28800.0,13.3542,13.3836,13.3394,13.3763,28800.0
2012-07-19 13:10:00,18.16,18.17,18.15,18.17,19400.0,13.3763,13.3836,13.3689,13.3836,19400.0
2012-07-19 13:20:00,18.17,18.17,18.15,18.15,24400.0,13.3836,13.3836,13.3689,13.3689,24400.0
2012-07-19 13:30:00,18.16,18.18,18.15,18.15,22400.0,13.3763,13.391,13.3689,13.3689,22400.0
2012-07-19 13:40:00,18.15,18.17,18.14,18.16,66000.0,13.3689,13.3836,13.3615,13.3763,66000.0
2012-07-19 13:50:00,18.16,18.18,18.12,18.15,121800.0,13.3763,13.391,13.3468,13.3689,121800.0
2012-07-19 14:00:00,18.15,18.16,18.13,18.15,18600.0,13.3689,13.3763,13.3542,13.3689,18600.0
2012-07-19 14:10:00,18.14,18.16,18.11,18.11,13800.0,13.3615,13.3763,13.3394,13.3394,13800.0
2012-07-19 14:20:00,18.11,18.11,18.08,18.1,18200.0,13.3394,13.3394,13.3173,13.3321,18200.0
2012-07-19 14:30:00,18.1,18.18,18.1,18.17,26600.0,13.3321,13.391,13.3321,13.3836,26600.0
2012-07-19 14:40:00,18.18,18.18,18.12,18.13,17200.0,13.391,13.391,13.3468,13.3542,17200.0
2012-07-19 14:50:00,18.13,18.15,18.11,18.14,30600.0,13.3542,13.3689,13.3394,13.3615,30600.0
2012-07-19 15:00:00,18.14,18.16,18.12,18.16,42800.0,13.3615,13.3763,13.3468,13.3763,42800.0
2012-07-19 15:10:00,18.15,18.17,18.13,18.17,28800.0,13.3689,13.3836,13.3542,13.3836,28800.0
2012-07-19 15:20:00,18.17,18.18,18.15,18.16,42800.0,13.3836,13.391,13.3689,13.3763,42800.0
2012-07-19 15:30:00,18.16,18.18,18.15,18.15,130600.0,13.3763,13.391,13.3689,13.3689,130600.0
2012-07-19 15:40:00,18.16,18.19,18.16,18.18,80600.0,13.3763,13.3983,13.3763,13.391,80600.0
2012-07-19 15:50:00,18.19,18.19,18.17,18.18,212800.0,13.3983,13.3983,13.3836,13.391,212800.0
2012-07-20 09:30:00,18.02,18.03,17.81,17.92,84400.0,13.2731,13.2805,13.1184,13.1995,84400.0
2012-07-20 09:40:00,17.92,17.99,17.7,17.72,86000.0,13.1995,13.251,13.0374,13.0522,86000.0
2012-07-20 09:50:00,17.72,17.72,17.61,17.63,84000.0,13.0522,13.0522,12.9711,12.9859,84000.0
2012-07-20 10:00:00,17.63,17.75,17.63,17.73,44200.0,12.9859,13.0743,12.9859,13.0595,44200.0
2012-07-20 10:10:00,17.74,17.8,17.74,17.77,17200.0,13.0669,13.1111,13.0669,13.089,17200.0
2012-07-20 10:20:00,17.78,17.8,17.75,17.79,60400.0,13.0964,13.1111,13.0743,13.1037,60400.0
2012-07-20 10:30:00,17.78,17.79,17.71,17.71,12600.0,13.0964,13.1037,13.0448,13.0448,12600.0
2012-07-20 10:40:00,17.71,17.74,17.71,17.71,10200.0,13.0448,13.0669,13.0448,13.0448,10200.0
2012-07-20 10:50:00,17.71,17.78,17.71,17.72,99800.0,13.0448,13.0964,13.0448,13.0522,99800.0
2012-07-20 11:00:00,17.72,17.76,17.71,17.71,53000.0,13.0522,13.0816,13.0448,13.0448,53000.0
2012-07-20 11:10:00,17.7,17.76,17.7,17.71,20200.0,13.0374,13.0816,13.0374,13.0448,20200.0
2012-07-20 11:20:00,17.71,17.75,17.68,17.71,12400.0,13.0448,13.0743,13.0227,13.0448,12400.0
2012-07-20 11:30:00,17.73,17.73,17.68,17.73,10600.0,13.0595,13.0595,13.0227,13.0595,10600.0
2012-07-20 11:40:00,17.71,17.74,17.66,17.74,105600.0,13.0448,13.0669,13.008,13.0669,105600.0
2012-07-20 11:50:00,17.74,17.75,17.72,17.75,16400.0,13.0669,13.0743,13.0522,13.0743,16400.0
2012-07-20 12:00:00,17.74,17.76,17.72,17.73,27400.0,13.0669,13.0816,13.0522,13.0595,27400.0
2012-07-20 12:10:00,17.73,17.75,17.73,17.73,19200.0,13.0595,13.0743,13.0595,13.0595,19200.0
2012-07-20 12:20:00,17.73,17.74,17.72,17.73,20600.0,13.0595,13.0669,13.0522,13.0595,20600.0
2012-07-20 12:30:00,17.73,17.77,17.73,17.75,25200.0,13.0595,13.089,13.0595,13.0743,25200.0
2012-07-20 12:40:00,17.75,17.8,17.75,17.78,15000.0,13.0743,13.1111,13.0743,13.0964,15000.0
2012-07-20 12:50:00,17.78,17.81,17.78,17.81,11400.0,13.0964,13.1184,13.0964,13.1184,11400.0
2012-07-20 13:00:00,17.81,17.85,17.8,17.8,66200.0,13.1184,13.1479,13.1111,13.1111,66200.0
2012-07-20 13:10:00,17.8,17.8,17.78,17.79,11200.0,13.1111,13.1111,13.0964,13.1037,11200.0
2012-07-20 13:20:00,17.79,17.79,17.75,17.79,33600.0,13.1037,13.1037,13.0743,13.1037,33600.0
2012-07-20 13:30:00,17.78,17.8,17.76,17.8,15400.0,13.0964,13.1111,13.0816,13.1111,15400.0
2012-07-20 13:40:00,17.8,17.8,17.75,17.77,9600.0,13.1111,13.1111,13.0743,13.089,9600.0
2012-07-20 13:50:00,17.77,17.8,17.75,17.78,23400.0,13.089,13.1111,13.0743,13.0964,23400.0
2012-07-20 14:00:00,17.77,17.79,17.74,17.74,26400.0,13.089,13.1037,13.0669,13.0669,26400.0
2012-07-20 14:10:00,17.74,17.75,17.73,17.75,19400.0,13.0669,13.0743,13.0595,13.0743,19400.0
2012-07-20 14:20:00,17.75,17.76,17.73,17.73,19200.0,13.0743,13.0816,13.0595,13.0595,19200.0
2012-07-20 14:30:00,17.73,17.75,17.71,17.72,26800.0,13.0595,13.0743,13.0448,13.0522,26800.0
2012-07-20 14:40:00,17.72,17.75,17.72,17.75,126400.0,13.0522,13.0743,13.0522,13.0743,126400.0
2012-07-20 14:50:00,17.76,17.77,17.71,17.72,28000.0,13.0816,13.089,13.0448,13.0522,28000.0
2012-07-20 15:00:00,17.72,17.74,17.7,17.74,28200.0,13.0522,13.0669,13.0374,13.0669,28200.0
2012-07-20 15:10:00,17.74,17.75,17.68,17.7,64600.0,13.0669,13.0743,13.0227,13.0374,64600.0
2012-07-20 15:20:00,17.7,17.72,17.69,17.69,32800.0,13.0374,13.0522,13.0301,13.0301,32800.0
2012-07-20 15:30:00,17.69,17.71,17.68,17.69,49400.0,13.0301,13.0448,13.0227,13.0301,49400.0
2012-07-20 15:40:00,17.69,17.72,17.68,17.69,72800.0,13.0301,13.0522,13.0227,13.0301,72800.0
2012-07-20 15:50:00,17.68,17.69,17.65,17.65,163000.0,13.0227,13.0301,13.0006,13.0006,163000.0
2012-07-23 09:30:00,17.29,17.35,17.05,17.08,90400.0,12.7354,12.7796,12.5587,12.5807,90400.0
2012-07-23 09:40:00,17.08,17.13,17.07,17.11,100400.0,12.5807,12.6176,12.5734,12.6028,100400.0
2012-07-23 09:50:00,17.1,17.31,17.1,17.3,73400.0,12.5955,12.7502,12.5955,12.7428,73400.0
2012-07-23 10:00:00,17.29,17.34,17.28,17.31,50000.0,12.7354,12.7723,12.7281,12.7502,50000.0
2012-07-23 10:10:00,17.3,17.35,17.28,17.32,47400.0,12.7428,12.7796,12.7281,12.7575,47400.0
2012-07-23 10:20:00,17.31,17.31,17.28,17.31,17600.0,12.7502,12.7502,12.7281,12.7502,17600.0
2012-07-23 10:30:00,17.29,17.37,17.27,17.37,51000.0,12.7354,12.7944,12.7207,12.7944,51000.0
2012-07-23 10:40:00,17.37,17.44,17.35,17.43,94800.0,12.7944,12.8459,12.7796,12.8386,94800.0
2012-07-23 10:50:00,17.43,17.48,17.43,17.47,32400.0,12.8386,12.8754,12.8386,12.868,32400.0
2012-07-23 11:00:00,17.48,17.53,17.47,17.53,46800.0,12.8754,12.9122,12.868,12.9122,46800.0
2012-07-23 11:10:00,17.53,17.56,17.5,17.52,37200.0,12.9122,12.9343,12.8901,12.9048,37200.0
2012-07-23 11:20:00,17.5,17.52,17.5,17.51,15200.0,12.8901,12.9048,12.8901,12.8975,15200.0
2012-07-23 11:30:00,17.52,17.53,17.47,17.5,50800.0,12.9048,12.9122,12.868,12.8901,50800.0
2012-07-23 11:40:00,17.5,17.5,17.46,17.5,19800.0,12.8901,12.8901,12.8606,12.8901,19800.0
2012-07-23 11:50:00,17.5,17.52,17.48,17.5,15400.0,12.8901,12.9048,12.8754,12.8901,15400.0
2012-07-23 12:00:00,17.5,17.5,17.48,17.48,9800.0,12.8901,12.8901,12.8754,12.8754,9800.0
2012-07-23 12:10:00,17.48,17.49,17.43,17.43,21400.0,12.8754,12.8827,12.8386,12.8386,21400.0
2012-07-23 12:20:00,17.43,17.47,17.43,17.46,10800.0,12.8386,12.868,12.8386,12.8606,10800.0
2012-07-23 12:30:00,17.45,17.49,17.44,17.44,16600.0,12.8533,12.8827,12.8459,12.8459,16600.0
2012-07-23 12:40:00,17.44,17.47,17.42,17.47,52000.0,12.8459,12.868,12.8312,12.868,52000.0
2012-07-23 12:50:00,17.47,17.48,17.44,17.46,14400.0,12.868,12.8754,12.8459,12.8606,14400.0
2012-07-23 13:00:00,17.46,17.47,17.45,17.45,8400.0,12.8606,12.868,12.8533,12.8533,8400.0
2012-07-23 13:10:00,17.45,17.47,17.43,17.46,12000.0,12.8533,12.868,12.8386,12.8606,12000.0
2012-07-23 13:20:00,17.44,17.46,17.43,17.44,9200.0,12.8459,12.8606,12.8386,12.8459,9200.0
2012-07-23 13:30:00,17.45,17.46,17.41,17.41,25200.0,12.8533,12.8606,12.8238,12.8238,25200.0
2012-07-23 13:40:00,17.41,17.46,17.41,17.45,34600.0,12.8238,12.8606,12.8238,12.8533,34600.0
2012-07-23 13:50:00,17.44,17.44,17.42,17.42,36400.0,12.8459,12.8459,12.8312,12.8312,36400.0
2012-07-23 14:00:00,17.42,17.45,17.42,17.42,18800.0,12.8312,12.8533,12.8312,12.8312,18800.0
2012-07-23 14:10:00,17.42,17.43,17.41,17.41,12600.0,12.8312,12.8386,12.8238,12.8238,12600.0
2012-07-23 14:20:00,17.42,17.42,17.39,17.4,20400.0,12.8312,12.8312,12.8091,12.8165,20400.0
2012-07-23 14:30:00,17.39,17.41,17.38,17.39,28800.0,12.8091,12.8238,12.8017,12.8091,28800.0
2012-07-23 14:40:00,17.39,17.41,17.39,17.41,9000.0,12.8091,12.8238,12.8091,12.8238,9000.0
2012-07-23 14:50:00,17.4,17.4,17.36,17.36,29400.0,12.8165,12.8165,12.787,12.787,29400.0
2012-07-23 15:00:00,17.37,17.42,17.36,17.42,36200.0,12.7944,12.8312,12.787,12.8312,36200.0
2012-07-23 15:10:00,17.41,17.43,17.41,17.42,23800.0,12.8238,12.8386,12.8238,12.8312,23800.0
2012-07-23 15:20:00,17.42,17.49,17.41,17.49,24400.0,12.8312,12.8827,12.8238,12.8827,24400.0
2012-07-23 15:30:00,17.49,17.5,17.47,17.5,37600.0,12.8827,12.8901,12.868,12.8901,37600.0
2012-07-23 15:40:00,17.49,17.5,17.46,17.49,41000.0,12.8827,12.8901,12.8606,12.8827,41000.0
2012-07-23 15:50:00,17.5,17.51,17.46,17.47,123400.0,12.8901,12.8975,12.8606,12.868,123400.0
2012-07-24 09:30:00,17.47,17.5,17.4,17.42,11400.0,12.868,12.8901,12.8165,12.8312,11400.0
2012-07-24 09:40:00,17.42,17.47,17.3,17.33,26400.0,12.8312,12.868,12.7428,12.7649,26400.0
2012-07-24 09:50:00,17.32,17.41,17.27,17.38,37000.0,12.7575,12.8238,12.7207,12.8017,37000.0
2012-07-24 10:00:00,17.38,17.4,17.32,17.32,17400.0,12.8017,12.8165,12.7575,12.7575,17400.0
2012-07-24 10:10:00,17.32,17.35,17.15,17.18,88400.0,12.7575,12.7796,12.6323,12.6544,88400.0
2012-07-24 10:20:00,17.18,17.25,17.17,17.25,18600.0,12.6544,12.706,12.647,12.706,18600.0
2012-07-24 10:30:00,17.25,17.28,17.23,17.25,43200.0,12.706,12.7281,12.6912,12.706,43200.0
2012-07-24 10:40:00,17.25,17.25,17.21,17.23,23200.0,12.706,12.706,12.6765,12.6912,23200.0
2012-07-24 10:50:00,17.23,17.29,17.23,17.26,27600.0,12.6912,12.7354,12.6912,12.7133,27600.0
2012-07-24 11:00:00,17.25,17.28,17.22,17.23,32200.0,12.706,12.7281,12.6839,12.6912,32200.0
2012-07-24 11:10:00,17.22,17.27,17.2,17.27,8800.0,12.6839,12.7207,12.6691,12.7207,8800.0
2012-07-24 11:20:00,17.27,17.3,17.25,17.26,47800.0,12.7207,12.7428,12.706,12.7133,47800.0
2012-07-24 11:30:00,17.27,17.29,17.21,17.21,41800.0,12.7207,12.7354,12.6765,12.6765,41800.0
2012-07-24 11:40:00,17.21,17.23,17.18,17.22,17200.0,12.6765,12.6912,12.6544,12.6839,17200.0
2012-07-24 11:50:00,17.21,17.23,17.17,17.17,15000.0,12.6765,12.6912,12.647,12.647,15000.0
2012-07-24 12:00:00,17.17,17.17,17.11,17.13,9000.0,12.647,12.647,12.6028,12.6176,9000.0
2012-07-24 12:10:00,17.13,17.13,17.11,17.11,10000.0,12.6176,12.6176,12.6028,12.6028,10000.0
2012-07-24 12:20:00,17.11,17.11,17.05,17.06,41000.0,12.6028,12.6028,12.5587,12.566,41000.0
2012-07-24 12:30:00,17.06,17.07,17.04,17.05,67800.0,12.566,12.5734,12.5513,12.5587,67800.0
2012-07-24 12:40:00,17.05,17.09,17.05,17.08,20800.0,12.5587,12.5881,12.5587,12.5807,20800.0
2012-07-24 12:50:00,17.08,17.14,17.08,17.13,9200.0,12.5807,12.6249,12.5807,12.6176,9200.0
2012-07-24 13:00:00,17.13,17.14,17.11,17.14,4400.0,12.6176,12.6249,12.6028,12.6249,4400.0
2012-07-24 13:10:00,17.13,17.16,17.11,17.14,23400.0,12.6176,12.6397,12.6028,12.6249,23400.0
2012-07-24 13:20:00,17.14,17.15,17.09,17.11,40400.0,12.6249,12.6323,12.5881,12.6028,40400.0
2012-07-24 13:30:00,17.11,17.11,17.07,17.11,12000.0,12.6028,12.6028,12.5734,12.6028,12000.0
2012-07-24 13:40:00,17.11,17.11,17.05,17.05,56600.0,12.6028,12.6028,12.5587,12.5587,56600.0
2012-07-24 13:50:00,17.05,17.11,17.04,17.07,144600.0,12.5587,12.6028,12.5513,12.5734,144600.0
2012-07-24 14:00:00,17.07,17.07,17.02,17.03,76800.0,12.5734,12.5734,12.5366,12.5439,76800.0
2012-07-24 14:10:00,17.03,17.05,17.02,17.05,46600.0,12.5439,12.5587,12.5366,12.5587,46600.0
2012-07-24 14:20:00,17.05,17.07,17.0,17.02,81400.0,12.5587,12.5734,12.5218,12.5366,81400.0
2012-07-24 14:30:00,17.02,17.05,17.0,17.04,14800.0,12.5366,12.5587,12.5218,12.5513,14800.0
2012-07-24 14:40:00,17.05,17.06,17.04,17.04,14000.0,12.5587,12.566,12.5513,12.5513,14000.0
2012-07-24 14:50:00,17.04,17.04,17.0,17.02,22800.0,12.5513,12.5513,12.5218,12.5366,22800.0
2012-07-24 15:00:00,17.03,17.05,16.99,16.99,63400.0,12.5439,12.5587,12.5145,12.5145,63400.0
2012-07-24 15:10:00,16.98,17.0,16.94,16.95,54000.0,12.5071,12.5218,12.4776,12.485,54000.0
2012-07-24 15:20:00,16.95,17.04,16.93,17.04,80400.0,12.485,12.5513,12.4703,12.5513,80400.0
2012-07-24 15:30:00,17.04,17.04,17.0,17.04,200600.0,12.5513,12.5513,12.5218,12.5513,200600.0
2012-07-24 15:40:00,17.04,17.04,17.0,17.0,222000.0,12.5513,12.5513,12.5218,12.5218,222000.0
2012-07-24 15:50:00,17.0,17.07,16.97,16.97,496600.0,12.5218,12.5734,12.4997,12.4997,496600.0
2012-07-25 09:30:00,17.0,17.03,16.94,17.0,69800.0,12.6034,12.6256,12.5589,12.6034,69800.0
2012-07-25 09:40:00,17.0,17.03,16.98,17.0,85000.0,12.6034,12.6256,12.5885,12.6034,85000.0
2012-07-25 09:50:00,16.99,16.99,16.81,16.92,93600.0,12.596,12.596,12.4625,12.5441,93600.0
2012-07-25 10:00:00,16.92,16.92,16.79,16.83,65600.0,12.5441,12.5441,12.4477,12.4773,65600.0
2012-07-25 10:10:00,16.83,16.98,16.83,16.96,58800.0,12.4773,12.5885,12.4773,12.5737,58800.0
2012-07-25 10:20:00,16.98,16.99,16.86,16.89,59800.0,12.5885,12.596,12.4996,12.5218,59800.0
2012-07-25 10:30:00,16.89,16.93,16.86,16.92,92600.0,12.5218,12.5515,12.4996,12.5441,92600.0
2012-07-25 10:40:00,16.93,16.97,16.89,16.89,41400.0,12.5515,12.5811,12.5218,12.5218,41400.0
2012-07-25 10:50:00,16.89,16.91,16.78,16.86,52600.0,12.5218,12.5366,12.4403,12.4996,52600.0
2012-07-25 11:00:00,16.86,16.92,16.86,16.9,64800.0,12.4996,12.5441,12.4996,12.5292,64800.0
2012-07-25 11:10:00,16.9,16.93,16.87,16.91,65600.0,12.5292,12.5515,12.507,12.5366,65600.0
2012-07-25 11:20:00,16.91,16.93,16.86,16.91,50800.0,12.5366,12.5515,12.4996,12.5366,50800.0
2012-07-25 11:30:00,16.9,16.93,16.89,16.91,28600.0,12.5292,12.5515,12.5218,12.5366,28600.0
2012-07-25 11:40:00,16.91,16.92,16.84,16.85,25400.0,12.5366,12.5441,12.4848,12.4922,25400.0
2012-07-25 11:50:00,16.85,16.86,16.83,16.83,25800.0,12.4922,12.4996,12.4773,12.4773,25800.0
2012-07-25 12:00:00,16.83,16.86,16.8,16.85,66000.0,12.4773,12.4996,12.4551,12.4922,66000.0
2012-07-25 12:10:00,16.85,16.87,16.83,16.84,72400.0,12.4922,12.507,12.4773,12.4848,72400.0
2012-07-25 12:20:00,16.85,16.88,16.84,16.86,23000.0,12.4922,12.5144,12.4848,12.4996,23000.0
2012-07-25 12:30:00,16.87,16.91,16.86,16.88,17000.0,12.507,12.5366,12.4996,12.5144,17000.0
2012-07-25 12:40:00,16.88,16.93,16.86,16.92,15400.0,12.5144,12.5515,12.4996,12.5441,15400.0
2012-07-25 12:50:00,16.9,16.9,16.86,16.86,10000.0,12.5292,12.5292,12.4996,12.4996,10000.0
2012-07-25 13:00:00,16.87,16.91,16.87,16.89,22800.0,12.507,12.5366,12.507,12.5218,22800.0
2012-07-25 13:10:00,16.89,16.9,16.88,16.89,12600.0,12.5218,12.5292,12.5144,12.5218,12600.0
2012-07-25 13:20:00,16.89,16.92,16.88,16.9,25000.0,12.5218,12.5441,12.5144,12.5292,25000.0
2012-07-25 13:30:00,16.9,16.95,16.88,16.95,39400.0,12.5292,12.5663,12.5144,12.5663,39400.0
2012-07-25 13:40:00,16.95,16.95,16.84,16.84,35800.0,12.5663,12.5663,12.4848,12.4848,35800.0
2012-07-25 13:50:00,16.83,16.9,16.83,16.9,49000.0,12.4773,12.5292,12.4773,12.5292,49000.0
2012-07-25 14:00:00,16.89,16.92,16.89,16.91,47600.0,12.5218,12.5441,12.5218,12.5366,47600.0
2012-07-25 14:10:00,16.91,16.94,16.91,16.92,29800.0,12.5366,12.5589,12.5366,12.5441,29800.0
2012-07-25 14:20:00,16.93,16.98,16.93,16.95,18400.0,12.5515,12.5885,12.5515,12.5663,18400.0
2012-07-25 14:30:00,16.95,16.98,16.93,16.96,78800.0,12.5663,12.5885,12.5515,12.5737,78800.0
2012-07-25 14:40:00,16.96,16.97,16.94,16.96,33800.0,12.5737,12.5811,12.5589,12.5737,33800.0
2012-07-25 14:50:00,16.96,16.98,16.94,16.95,154800.0,12.5737,12.5885,12.5589,12.5663,154800.0
2012-07-25 15:00:00,16.95,16.97,16.93,16.94,167800.0,12.5663,12.5811,12.5515,12.5589,167800.0
2012-07-25 15:10:00,16.95,16.96,16.91,16.93,168200.0,12.5663,12.5737,12.5366,12.5515,168200.0
2012-07-25 15:20:00,16.92,16.95,16.9,16.95,77400.0,12.5441,12.5663,12.5292,12.5663,77400.0
2012-07-25 15:30:00,16.95,16.95,16.9,16.93,141200.0,12.5663,12.5663,12.5292,12.5515,141200.0
2012-07-25 15:40:00,16.93,16.94,16.9,16.91,177400.0,12.5515,12.5589,12.5292,12.5366,177400.0
2012-07-25 15:50:00,16.91,16.92,16.89,16.89,338200.0,12.5366,12.5441,12.5218,12.5218,338200.0
2012-07-26 09:30:00,17.14,17.18,16.94,16.98,71200.0,12.7072,12.7368,12.5589,12.5885,71200.0
2012-07-26 09:40:00,16.98,17.06,16.97,17.06,25800.0,12.5885,12.6479,12.5811,12.6479,25800.0
2012-07-26 09:50:00,17.06,17.1,17.06,17.07,33600.0,12.6479,12.6775,12.6479,12.6553,33600.0
2012-07-26 10:00:00,17.08,17.14,17.04,17.13,70200.0,12.6627,12.7072,12.633,12.6998,70200.0
2012-07-26 10:10:00,17.11,17.13,17.04,17.07,23600.0,12.6849,12.6998,12.633,12.6553,23600.0
2012-07-26 10:20:00,17.07,17.1,17.05,17.05,14600.0,12.6553,12.6775,12.6404,12.6404,14600.0
2012-07-26 10:30:00,17.05,17.07,16.98,17.01,23400.0,12.6404,12.6553,12.5885,12.6108,23400.0
2012-07-26 10:40:00,17.0,17.03,16.99,17.0,20000.0,12.6034,12.6256,12.596,12.6034,20000.0
2012-07-26 10:50:00,17.0,17.01,16.98,16.99,19600.0,12.6034,12.6108,12.5885,12.596,19600.0
2012-07-26 11:00:00,16.99,17.0,16.91,16.98,35400.0,12.596,12.6034,12.5366,12.5885,35400.0
2012-07-26 11:10:00,16.97,17.0,16.96,16.99,60000.0,12.5811,12.6034,12.5737,12.596,60000.0
2012-07-26 11:20:00,16.98,16.98,16.89,16.93,21600.0,12.5885,12.5885,12.5218,12.5515,21600.0
2012-07-26 11:30:00,16.96,16.98,16.94,16.97,10800.0,12.5737,12.5885,12.5589,12.5811,10800.0
2012-07-26 11:40:00,16.96,16.96,16.87,16.91,13000.0,12.5737,12.5737,12.507,12.5366,13000.0
2012-07-26 11:50:00,16.92,16.92,16.88,16.9,22800.0,12.5441,12.5441,12.5144,12.5292,22800.0
2012-07-26 12:00:00,16.89,16.91,16.86,16.88,43000.0,12.5218,12.5366,12.4996,12.5144,43000.0
2012-07-26 12:10:00,16.88,16.91,16.86,16.88,96600.0,12.5144,12.5366,12.4996,12.5144,96600.0
2012-07-26 12:20:00,16.88,16.91,16.86,16.9,48400.0,12.5144,12.5366,12.4996,12.5292,48400.0
2012-07-26 12:30:00,16.9,16.91,16.89,16.91,22800.0,12.5292,12.5366,12.5218,12.5366,22800.0
2012-07-26 12:40:00,16.91,16.92,16.85,16.86,51400.0,12.5366,12.5441,12.4922,12.4996,51400.0
2012-07-26 12:50:00,16.86,16.93,16.85,16.92,19000.0,12.4996,12.5515,12.4922,12.5441,19000.0
2012-07-26 13:00:00,16.92,17.0,16.92,17.0,38200.0,12.5441,12.6034,12.5441,12.6034,38200.0
2012-07-26 13:10:00,17.0,17.05,17.0,17.0,44600.0,12.6034,12.6404,12.6034,12.6034,44600.0
2012-07-26 13:20:00,17.0,17.03,16.99,17.03,104000.0,12.6034,12.6256,12.596,12.6256,104000.0
2012-07-26 13:30:00,17.04,17.06,17.0,17.05,29400.0,12.633,12.6479,12.6034,12.6404,29400.0
2012-07-26 13:40:00,17.05,17.06,17.02,17.02,14200.0,12.6404,12.6479,12.6182,12.6182,14200.0
2012-07-26 13:50:00,17.02,17.03,17.02,17.02,24600.0,12.6182,12.6256,12.6182,12.6182,24600.0
2012-07-26 14:00:00,17.02,17.05,17.02,17.04,26800.0,12.6182,12.6404,12.6182,12.633,26800.0
2012-07-26 14:10:00,17.04,17.07,17.04,17.05,29200.0,12.633,12.6553,12.633,12.6404,29200.0
2012-07-26 14:20:00,17.05,17.05,16.99,17.0,77400.0,12.6404,12.6404,12.596,12.6034,77400.0
2012-07-26 14:30:00,17.0,17.02,17.0,17.02,48600.0,12.6034,12.6182,12.6034,12.6182,48600.0
2012-07-26 14:40:00,17.01,17.03,17.0,17.03,37600.0,12.6108,12.6256,12.6034,12.6256,37600.0
2012-07-26 14:50:00,17.04,17.04,17.0,17.0,45600.0,12.633,12.633,12.6034,12.6034,45600.0
2012-07-26 15:00:00,17.0,17.0,16.98,16.98,48000.0,12.6034,12.6034,12.5885,12.5885,48000.0
2012-07-26 15:10:00,16.99,17.03,16.99,17.0,55800.0,12.596,12.6256,12.596,12.6034,55800.0
2012-07-26 15:20:00,17.0,17.02,16.98,17.02,51400.0,12.6034,12.6182,12.5885,12.6182,51400.0
2012-07-26 15:30:00,17.02,17.08,17.01,17.08,84000.0,12.6182,12.6627,12.6108,12.6627,84000.0
2012-07-26 15:40:00,17.08,17.12,17.06,17.08,141800.0,12.6627,12.6923,12.6479,12.6627,141800.0
2012-07-26 15:50:00,17.08,17.08,17.0,17.02,314600.0,12.6627,12.6627,12.6034,12.6182,314600.0
2012-07-27 09:30:00,17.11,17.22,17.02,17.15,47800.0,12.6849,12.7665,12.6182,12.7146,47800.0
2012-07-27 09:40:00,17.13,17.13,17.05,17.08,37800.0,12.6998,12.6998,12.6404,12.6627,37800.0
2012-07-27 09:50:00,17.09,17.23,17.09,17.22,61400.0,12.6701,12.7739,12.6701,12.7665,61400.0
2012-07-27 10:00:00,17.21,17.36,17.21,17.31,76400.0,12.7591,12.8703,12.7591,12.8332,76400.0
2012-07-27 10:10:00,17.32,17.42,17.32,17.42,47800.0,12.8406,12.9148,12.8406,12.9148,47800.0
2012-07-27 10:20:00,17.41,17.46,17.35,17.36,48400.0,12.9073,12.9444,12.8629,12.8703,48400.0
2012-07-27 10:30:00,17.38,17.41,17.37,17.38,30800.0,12.8851,12.9073,12.8777,12.8851,30800.0
2012-07-27 10:40:00,17.39,17.46,17.38,17.39,31400.0,12.8925,12.9444,12.8851,12.8925,31400.0
2012-07-27 10:50:00,17.38,17.42,17.36,17.4,64000.0,12.8851,12.9148,12.8703,12.8999,64000.0
2012-07-27 11:00:00,17.41,17.46,17.41,17.43,18400.0,12.9073,12.9444,12.9073,12.9222,18400.0
2012-07-27 11:10:00,17.43,17.43,17.36,17.42,45000.0,12.9222,12.9222,12.8703,12.9148,45000.0
2012-07-27 11:20:00,17.43,17.47,17.42,17.43,29800.0,12.9222,12.9518,12.9148,12.9222,29800.0
2012-07-27 11:30:00,17.42,17.47,17.42,17.42,69600.0,12.9148,12.9518,12.9148,12.9148,69600.0
2012-07-27 11:40:00,17.42,17.42,17.36,17.37,30800.0,12.9148,12.9148,12.8703,12.8777,30800.0
2012-07-27 11:50:00,17.39,17.41,17.39,17.39,8200.0,12.8925,12.9073,12.8925,12.8925,8200.0
2012-07-27 12:00:00,17.38,17.39,17.35,17.35,18600.0,12.8851,12.8925,12.8629,12.8629,18600.0
2012-07-27 12:10:00,17.36,17.38,17.34,17.34,13800.0,12.8703,12.8851,12.8554,12.8554,13800.0
2012-07-27 12:20:00,17.34,17.39,17.34,17.39,15800.0,12.8554,12.8925,12.8554,12.8925,15800.0
2012-07-27 12:30:00,17.4,17.41,17.36,17.36,26400.0,12.8999,12.9073,12.8703,12.8703,26400.0
2012-07-27 12:40:00,17.36,17.38,17.35,17.36,16000.0,12.8703,12.8851,12.8629,12.8703,16000.0
2012-07-27 12:50:00,17.37,17.39,17.35,17.35,17800.0,12.8777,12.8925,12.8629,12.8629,17800.0
2012-07-27 13:00:00,17.35,17.38,17.34,17.37,8800.0,12.8629,12.8851,12.8554,12.8777,8800.0
2012-07-27 13:10:00,17.38,17.38,17.36,17.36,25200.0,12.8851,12.8851,12.8703,12.8703,25200.0
2012-07-27 13:20:00,17.37,17.44,17.33,17.43,36400.0,12.8777,12.9296,12.848,12.9222,36400.0
2012-07-27 13:30:00,17.43,17.5,17.42,17.5,110800.0,12.9222,12.9741,12.9148,12.9741,110800.0
2012-07-27 13:40:00,17.51,17.52,17.47,17.5,72200.0,12.9815,12.9889,12.9518,12.9741,72200.0
2012-07-27 13:50:00,17.5,17.59,17.49,17.58,265600.0,12.9741,13.0408,12.9666,13.0334,265600.0
2012-07-27 14:00:00,17.58,17.63,17.57,17.6,35400.0,13.0334,13.0704,13.026,13.0482,35400.0
2012-07-27 14:10:00,17.6,17.61,17.56,17.56,18000.0,13.0482,13.0556,13.0185,13.0185,18000.0
2012-07-27 14:20:00,17.58,17.59,17.57,17.58,20000.0,13.0334,13.0408,13.026,13.0334,20000.0
2012-07-27 14:30:00,17.58,17.61,17.57,17.6,30600.0,13.0334,13.0556,13.026,13.0482,30600.0
2012-07-27 14:40:00,17.6,17.61,17.57,17.59,21600.0,13.0482,13.0556,13.026,13.0408,21600.0
2012-07-27 14:50:00,17.6,17.62,17.59,17.61,26600.0,13.0482,13.063,13.0408,13.0556,26600.0
2012-07-27 15:00:00,17.61,17.63,17.59,17.62,39800.0,13.0556,13.0704,13.0408,13.063,39800.0
2012-07-27 15:10:00,17.63,17.64,17.6,17.61,49000.0,13.0704,13.0779,13.0482,13.0556,49000.0
2012-07-27 15:20:00,17.61,17.64,17.57,17.64,48800.0,13.0556,13.0779,13.026,13.0779,48800.0
2012-07-27 15:30:00,17.64,17.67,17.61,17.63,114000.0,13.0779,13.1001,13.0556,13.0704,114000.0
2012-07-27 15:40:00,17.63,17.67,17.61,17.61,108600.0,13.0704,13.1001,13.0556,13.0556,108600.0
2012-07-27 15:50:00,17.61,17.61,17.55,17.6,588800.0,13.0556,13.0556,13.0111,13.0482,588800.0
2012-07-30 09:30:00,17.6,17.73,17.6,17.66,28400.0,13.0482,13.1446,13.0482,13.0927,28400.0
2012-07-30 09:40:00,17.65,17.65,17.59,17.62,20000.0,13.0853,13.0853,13.0408,13.063,20000.0
2012-07-30 09:50:00,17.61,17.71,17.59,17.71,13200.0,13.0556,13.1297,13.0408,13.1297,13200.0
2012-07-30 10:00:00,17.7,17.73,17.65,17.65,17600.0,13.1223,13.1446,13.0853,13.0853,17600.0
2012-07-30 10:10:00,17.66,17.69,17.6,17.64,24200.0,13.0927,13.1149,13.0482,13.0779,24200.0
2012-07-30 10:20:00,17.65,17.73,17.65,17.68,12800.0,13.0853,13.1446,13.0853,13.1075,12800.0
2012-07-30 10:30:00,17.68,17.68,17.64,17.68,10400.0,13.1075,13.1075,13.0779,13.1075,10400.0
2012-07-30 10:40:00,17.67,17.67,17.59,17.6,16600.0,13.1001,13.1001,13.0408,13.0482,16600.0
2012-07-30 10:50:00,17.61,17.65,17.59,17.6,33600.0,13.0556,13.0853,13.0408,13.0482,33600.0
2012-07-30 11:00:00,17.59,17.63,17.59,17.63,25000.0,13.0408,13.0704,13.0408,13.0704,25000.0
2012-07-30 11:10:00,17.62,17.63,17.57,17.57,47200.0,13.063,13.0704,13.026,13.026,47200.0
2012-07-30 11:20:00,17.58,17.61,17.56,17.61,43600.0,13.0334,13.0556,13.0185,13.0556,43600.0
2012-07-30 11:30:00,17.6,17.61,17.58,17.6,19600.0,13.0482,13.0556,13.0334,13.0482,19600.0
2012-07-30 11:40:00,17.61,17.61,17.58,17.58,9600.0,13.0556,13.0556,13.0334,13.0334,9600.0
2012-07-30 11:50:00,17.58,17.59,17.57,17.58,12800.0,13.0334,13.0408,13.026,13.0334,12800.0
2012-07-30 12:00:00,17.58,17.61,17.57,17.6,17400.0,13.0334,13.0556,13.026,13.0482,17400.0
2012-07-30 12:10:00,17.59,17.61,17.56,17.57,21400.0,13.0408,13.0556,13.0185,13.026,21400.0
2012-07-30 12:20:00,17.57,17.61,17.57,17.61,19400.0,13.026,13.0556,13.026,13.0556,19400.0
2012-07-30 12:30:00,17.62,17.63,17.59,17.61,17400.0,13.063,13.0704,13.0408,13.0556,17400.0
2012-07-30 12:40:00,17.61,17.65,17.61,17.62,14800.0,13.0556,13.0853,13.0556,13.063,14800.0
2012-07-30 12:50:00,17.63,17.67,17.61,17.63,19400.0,13.0704,13.1001,13.0556,13.0704,19400.0
2012-07-30 13:00:00,17.63,17.66,17.62,17.66,8400.0,13.0704,13.0927,13.063,13.0927,8400.0
2012-07-30 13:10:00,17.67,17.71,17.66,17.71,26000.0,13.1001,13.1297,13.0927,13.1297,26000.0
2012-07-30 13:20:00,17.71,17.74,17.68,17.69,16600.0,13.1297,13.152,13.1075,13.1149,16600.0
2012-07-30 13:30:00,17.69,17.73,17.68,17.7,22600.0,13.1149,13.1446,13.1075,13.1223,22600.0
2012-07-30 13:40:00,17.7,17.71,17.67,17.67,16200.0,13.1223,13.1297,13.1001,13.1001,16200.0
2012-07-30 13:50:00,17.67,17.7,17.65,17.67,19400.0,13.1001,13.1223,13.0853,13.1001,19400.0
2012-07-30 14:00:00,17.67,17.67,17.64,17.65,15400.0,13.1001,13.1001,13.0779,13.0853,15400.0
2012-07-30 14:10:00,17.65,17.67,17.64,17.65,22400.0,13.0853,13.1001,13.0779,13.0853,22400.0
2012-07-30 14:20:00,17.66,17.68,17.6,17.61,19800.0,13.0927,13.1075,13.0482,13.0556,19800.0
2012-07-30 14:30:00,17.61,17.63,17.61,17.61,17400.0,13.0556,13.0704,13.0556,13.0556,17400.0
2012-07-30 14:40:00,17.61,17.63,17.61,17.62,20200.0,13.0556,13.0704,13.0556,13.063,20200.0
2012-07-30 14:50:00,17.63,17.63,17.61,17.61,16800.0,13.0704,13.0704,13.0556,13.0556,16800.0
2012-07-30 15:00:00,17.61,17.64,17.6,17.6,18600.0,13.0556,13.0779,13.0482,13.0482,18600.0
2012-07-30 15:10:00,17.61,17.65,17.6,17.65,36000.0,13.0556,13.0853,13.0482,13.0853,36000.0
2012-07-30 15:20:00,17.65,17.67,17.64,17.67,26800.0,13.0853,13.1001,13.0779,13.1001,26800.0
2012-07-30 15:30:00,17.69,17.7,17.63,17.63,32400.0,13.1149,13.1223,13.0704,13.0704,32400.0
2012-07-30 15:40:00,17.64,17.7,17.63,17.69,65400.0,13.0779,13.1223,13.0704,13.1149,65400.0
2012-07-30 15:50:00,17.69,17.72,17.67,17.67,91400.0,13.1149,13.1372,13.1001,13.1001,91400.0
2012-07-31 09:30:00,17.6,17.61,17.39,17.47,147600.0,13.0482,13.0556,12.8925,12.9518,147600.0
2012-07-31 09:40:00,17.48,17.52,17.34,17.37,68400.0,12.9592,12.9889,12.8554,12.8777,68400.0
2012-07-31 09:50:00,17.36,17.38,17.26,17.28,101600.0,12.8703,12.8851,12.7961,12.811,101600.0
2012-07-31 10:00:00,17.3,17.31,17.12,17.17,122000.0,12.8258,12.8332,12.6923,12.7294,122000.0
2012-07-31 10:10:00,17.16,17.2,17.1,17.1,154000.0,12.722,12.7516,12.6775,12.6775,154000.0
2012-07-31 10:20:00,17.12,17.25,17.09,17.13,103000.0,12.6923,12.7887,12.6701,12.6998,103000.0
2012-07-31 10:30:00,17.14,17.16,17.1,17.15,94800.0,12.7072,12.722,12.6775,12.7146,94800.0
2012-07-31 10:40:00,17.15,17.2,17.14,17.18,168800.0,12.7146,12.7516,12.7072,12.7368,168800.0
2012-07-31 10:50:00,17.18,17.23,17.18,17.18,143600.0,12.7368,12.7739,12.7368,12.7368,143600.0
2012-07-31 11:00:00,17.18,17.19,17.13,17.14,62400.0,12.7368,12.7442,12.6998,12.7072,62400.0
2012-07-31 11:10:00,17.15,17.24,17.15,17.2,81800.0,12.7146,12.7813,12.7146,12.7516,81800.0
2012-07-31 11:20:00,17.2,17.25,17.2,17.24,63400.0,12.7516,12.7887,12.7516,12.7813,63400.0
2012-07-31 11:30:00,17.24,17.25,17.18,17.23,56000.0,12.7813,12.7887,12.7368,12.7739,56000.0
2012-07-31 11:40:00,17.23,17.25,17.22,17.24,30400.0,12.7739,12.7887,12.7665,12.7813,30400.0
2012-07-31 11:50:00,17.24,17.25,17.24,17.25,15200.0,12.7813,12.7887,12.7813,12.7887,15200.0
2012-07-31 12:00:00,17.25,17.25,17.19,17.25,42800.0,12.7887,12.7887,12.7442,12.7887,42800.0
2012-07-31 12:10:00,17.24,17.25,17.2,17.25,39000.0,12.7813,12.7887,12.7516,12.7887,39000.0
2012-07-31 12:20:00,17.25,17.29,17.25,17.28,38400.0,12.7887,12.8184,12.7887,12.811,38400.0
2012-07-31 12:30:00,17.27,17.29,17.25,17.25,16600.0,12.8035,12.8184,12.7887,12.7887,16600.0
2012-07-31 12:40:00,17.25,17.25,17.18,17.18,69400.0,12.7887,12.7887,12.7368,12.7368,69400.0
2012-07-31 12:50:00,17.18,17.22,17.18,17.2,73000.0,12.7368,12.7665,12.7368,12.7516,73000.0
2012-07-31 13:00:00,17.2,17.24,17.17,17.23,55800.0,12.7516,12.7813,12.7294,12.7739,55800.0
2012-07-31 13:10:00,17.23,17.27,17.21,17.25,48600.0,12.7739,12.8035,12.7591,12.7887,48600.0
2012-07-31 13:20:00,17.25,17.3,17.25,17.3,28200.0,12.7887,12.8258,12.7887,12.8258,28200.0
2012-07-31 13:30:00,17.29,17.31,17.27,17.29,26800.0,12.8184,12.8332,12.8035,12.8184,26800.0
2012-07-31 13:40:00,17.28,17.28,17.26,17.27,10200.0,12.811,12.811,12.7961,12.8035,10200.0
2012-07-31 13:50:00,17.27,17.29,17.27,17.27,15600.0,12.8035,12.8184,12.8035,12.8035,15600.0
2012-07-31 14:00:00,17.27,17.31,17.26,17.31,18800.0,12.8035,12.8332,12.7961,12.8332,18800.0
2012-07-31 14:10:00,17.32,17.36,17.32,17.36,23000.0,12.8406,12.8703,12.8406,12.8703,23000.0
2012-07-31 14:20:00,17.35,17.39,17.35,17.37,21200.0,12.8629,12.8925,12.8629,12.8777,21200.0
2012-07-31 14:30:00,17.38,17.4,17.38,17.4,36200.0,12.8851,12.8999,12.8851,12.8999,36200.0
2012-07-31 14:40:00,17.4,17.44,17.4,17.42,42800.0,12.8999,12.9296,12.8999,12.9148,42800.0
2012-07-31 14:50:00,17.42,17.43,17.39,17.4,41600.0,12.9148,12.9222,12.8925,12.8999,41600.0
2012-07-31 15:00:00,17.4,17.42,17.39,17.41,103200.0,12.8999,12.9148,12.8925,12.9073,103200.0
2012-07-31 15:10:00,17.41,17.42,17.4,17.42,56600.0,12.9073,12.9148,12.8999,12.9148,56600.0
2012-07-31 15:20:00,17.42,17.43,17.4,17.42,61800.0,12.9148,12.9222,12.8999,12.9148,61800.0
2012-07-31 15:30:00,17.42,17.42,17.37,17.37,96200.0,12.9148,12.9148,12.8777,12.8777,96200.0
2012-07-31 15:40:00,17.36,17.36,17.31,17.34,105000.0,12.8703,12.8703,12.8332,12.8554,105000.0
2012-07-31 15:50:00,17.34,17.38,17.34,17.38,287800.0,12.8554,12.8851,12.8554,12.8851,287800.0
2012-08-01 09:30:00,17.49,17.58,17.44,17.47,64200.0,12.9666,13.0334,12.9296,12.9518,64200.0
2012-08-01 09:40:00,17.45,17.45,17.35,17.4,49800.0,12.937,12.937,12.8629,12.8999,49800.0
2012-08-01 09:50:00,17.43,17.46,17.41,17.43,35800.0,12.9222,12.9444,12.9073,12.9222,35800.0
2012-08-01 10:00:00,17.43,17.52,17.41,17.5,41800.0,12.9222,12.9889,12.9073,12.9741,41800.0
2012-08-01 10:10:00,17.48,17.5,17.42,17.42,34400.0,12.9592,12.9741,12.9148,12.9148,34400.0
2012-08-01 10:20:00,17.41,17.46,17.41,17.44,29000.0,12.9073,12.9444,12.9073,12.9296,29000.0
2012-08-01 10:30:00,17.45,17.5,17.43,17.48,24000.0,12.937,12.9741,12.9222,12.9592,24000.0
2012-08-01 10:40:00,17.48,17.5,17.41,17.44,22400.0,12.9592,12.9741,12.9073,12.9296,22400.0
2012-08-01 10:50:00,17.45,17.49,17.44,17.45,28200.0,12.937,12.9666,12.9296,12.937,28200.0
2012-08-01 11:00:00,17.47,17.47,17.38,17.39,28000.0,12.9518,12.9518,12.8851,12.8925,28000.0
2012-08-01 11:10:00,17.38,17.39,17.31,17.31,28600.0,12.8851,12.8925,12.8332,12.8332,28600.0
2012-08-01 11:20:00,17.31,17.32,17.28,17.3,20800.0,12.8332,12.8406,12.811,12.8258,20800.0
2012-08-01 11:30:00,17.3,17.31,17.26,17.27,24200.0,12.8258,12.8332,12.7961,12.8035,24200.0
2012-08-01 11:40:00,17.27,17.29,17.26,17.28,16200.0,12.8035,12.8184,12.7961,12.811,16200.0
2012-08-01 11:50:00,17.27,17.28,17.25,17.26,15800.0,12.8035,12.811,12.7887,12.7961,15800.0
2012-08-01 12:00:00,17.27,17.29,17.25,17.28,24200.0,12.8035,12.8184,12.7887,12.811,24200.0
2012-08-01 12:10:00,17.27,17.27,17.21,17.22,31200.0,12.8035,12.8035,12.7591,12.7665,31200.0
2012-08-01 12:20:00,17.22,17.23,17.21,17.23,20400.0,12.7665,12.7739,12.7591,12.7739,20400.0
2012-08-01 12:30:00,17.22,17.25,17.21,17.23,42800.0,12.7665,12.7887,12.7591,12.7739,42800.0
2012-08-01 12:40:00,17.23,17.24,17.22,17.22,28200.0,12.7739,12.7813,12.7665,12.7665,28200.0
2012-08-01 12:50:00,17.22,17.28,17.22,17.27,12000.0,12.7665,12.811,12.7665,12.8035,12000.0
2012-08-01 13:00:00,17.27,17.31,17.27,17.29,19800.0,12.8035,12.8332,12.8035,12.8184,19800.0
2012-08-01 13:10:00,17.3,17.32,17.26,17.27,19800.0,12.8258,12.8406,12.7961,12.8035,19800.0
2012-08-01 13:20:00,17.28,17.31,17.28,17.28,14600.0,12.811,12.8332,12.811,12.811,14600.0
2012-08-01 13:30:00,17.29,17.33,17.27,17.33,23400.0,12.8184,12.848,12.8035,12.848,23400.0
2012-08-01 13:40:00,17.33,17.34,17.3,17.34,22000.0,12.848,12.8554,12.8258,12.8554,22000.0
2012-08-01 13:50:00,17.33,17.35,17.32,17.33,20200.0,12.848,12.8629,12.8406,12.848,20200.0
2012-08-01 14:00:00,17.32,17.32,17.27,17.3,11800.0,12.8406,12.8406,12.8035,12.8258,11800.0
2012-08-01 14:10:00,17.3,17.3,17.15,17.18,23200.0,12.8258,12.8258,12.7146,12.7368,23200.0
2012-08-01 14:20:00,17.18,17.31,17.17,17.3,58400.0,12.7368,12.8332,12.7294,12.8258,58400.0
2012-08-01 14:30:00,17.31,17.31,17.25,17.29,27200.0,12.8332,12.8332,12.7887,12.8184,27200.0
2012-08-01 14:40:00,17.28,17.32,17.27,17.28,46600.0,12.811,12.8406,12.8035,12.811,46600.0
2012-08-01 14:50:00,17.28,17.31,17.28,17.29,40800.0,12.811,12.8332,12.811,12.8184,40800.0
2012-08-01 15:00:00,17.29,17.31,17.25,17.31,26000.0,12.8184,12.8332,12.7887,12.8332,26000.0
2012-08-01 15:10:00,17.31,17.31,17.26,17.29,25800.0,12.8332,12.8332,12.7961,12.8184,25800.0
2012-08-01 15:20:00,17.3,17.35,17.28,17.31,40000.0,12.8258,12.8629,12.811,12.8332,40000.0
2012-08-01 15:30:00,17.32,17.35,17.3,17.31,45600.0,12.8406,12.8629,12.8258,12.8332,45600.0
2012-08-01 15:40:00,17.31,17.32,17.27,17.27,71400.0,12.8332,12.8406,12.8035,12.8035,71400.0
2012-08-01 15:50:00,17.28,17.33,17.25,17.25,146600.0,12.811,12.848,12.7887,12.7887,146600.0
2012-08-02 09:30:00,17.07,17.21,17.02,17.16,31800.0,12.6553,12.7591,12.6182,12.722,31800.0
2012-08-02 09:40:00,17.17,17.31,17.17,17.3,46800.0,12.7294,12.8332,12.7294,12.8258,46800.0
2012-08-02 09:50:00,17.29,17.29,17.24,17.26,28200.0,12.8184,12.8184,12.7813,12.7961,28200.0
2012-08-02 10:00:00,17.26,17.32,17.25,17.32,68400.0,12.7961,12.8406,12.7887,12.8406,68400.0
2012-08-02 10:10:00,17.32,17.32,17.22,17.22,31800.0,12.8406,12.8406,12.7665,12.7665,31800.0
2012-08-02 10:20:00,17.2,17.29,17.18,17.27,40400.0,12.7516,12.8184,12.7368,12.8035,40400.0
2012-08-02 10:30:00,17.25,17.25,17.17,17.2,26600.0,12.7887,12.7887,12.7294,12.7516,26600.0
2012-08-02 10:40:00,17.2,17.23,17.15,17.23,21600.0,12.7516,12.7739,12.7146,12.7739,21600.0
2012-08-02 10:50:00,17.24,17.25,17.15,17.19,30800.0,12.7813,12.7887,12.7146,12.7442,30800.0
2012-08-02 11:00:00,17.2,17.22,17.13,17.16,12800.0,12.7516,12.7665,12.6998,12.722,12800.0
2012-08-02 11:10:00,17.16,17.16,17.11,17.13,6600.0,12.722,12.722,12.6849,12.6998,6600.0
2012-08-02 11:20:00,17.11,17.13,17.01,17.08,36200.0,12.6849,12.6998,12.6108,12.6627,36200.0
2012-08-02 11:30:00,17.05,17.05,17.0,17.0,29400.0,12.6404,12.6404,12.6034,12.6034,29400.0
2012-08-02 11:40:00,17.0,17.01,16.98,16.99,41400.0,12.6034,12.6108,12.5885,12.596,41400.0
2012-08-02 11:50:00,17.0,17.01,16.99,17.01,44800.0,12.6034,12.6108,12.596,12.6108,44800.0
2012-08-02 12:00:00,17.0,17.03,17.0,17.02,30400.0,12.6034,12.6256,12.6034,12.6182,30400.0
2012-08-02 12:10:00,17.01,17.03,17.01,17.03,41600.0,12.6108,12.6256,12.6108,12.6256,41600.0
2012-08-02 12:20:00,17.03,17.07,17.03,17.05,17000.0,12.6256,12.6553,12.6256,12.6404,17000.0
2012-08-02 12:30:00,17.05,17.06,17.0,17.05,51800.0,12.6404,12.6479,12.6034,12.6404,51800.0
2012-08-02 12:40:00,17.05,17.07,17.0,17.0,28800.0,12.6404,12.6553,12.6034,12.6034,28800.0
2012-08-02 12:50:00,17.0,17.02,16.98,17.02,24200.0,12.6034,12.6182,12.5885,12.6182,24200.0
2012-08-02 13:00:00,17.03,17.03,16.99,17.02,23400.0,12.6256,12.6256,12.596,12.6182,23400.0
2012-08-02 13:10:00,17.03,17.03,17.0,17.02,17200.0,12.6256,12.6256,12.6034,12.6182,17200.0
2012-08-02 13:20:00,17.03,17.07,17.03,17.04,23600.0,12.6256,12.6553,12.6256,12.633,23600.0
2012-08-02 13:30:00,17.04,17.05,17.0,17.01,16800.0,12.633,12.6404,12.6034,12.6108,16800.0
2012-08-02 13:40:00,17.03,17.07,17.03,17.05,14200.0,12.6256,12.6553,12.6256,12.6404,14200.0
2012-08-02 13:50:00,17.05,17.06,17.0,17.01,29600.0,12.6404,12.6479,12.6034,12.6108,29600.0
2012-08-02 14:00:00,17.0,17.02,16.99,17.0,22600.0,12.6034,12.6182,12.596,12.6034,22600.0
2012-08-02 14:10:00,17.0,17.0,16.98,17.0,12400.0,12.6034,12.6034,12.5885,12.6034,12400.0
2012-08-02 14:20:00,17.0,17.04,17.0,17.03,20800.0,12.6034,12.633,12.6034,12.6256,20800.0
2012-08-02 14:30:00,17.02,17.1,17.02,17.09,27800.0,12.6182,12.6775,12.6182,12.6701,27800.0
2012-08-02 14:40:00,17.08,17.09,17.06,17.06,15400.0,12.6627,12.6701,12.6479,12.6479,15400.0
2012-08-02 14:50:00,17.07,17.1,17.05,17.08,21400.0,12.6553,12.6775,12.6404,12.6627,21400.0
2012-08-02 15:00:00,17.08,17.11,17.07,17.11,23200.0,12.6627,12.6849,12.6553,12.6849,23200.0
2012-08-02 15:10:00,17.11,17.13,17.09,17.12,21400.0,12.6849,12.6998,12.6701,12.6923,21400.0
2012-08-02 15:20:00,17.12,17.16,17.11,17.15,36600.0,12.6923,12.722,12.6849,12.7146,36600.0
2012-08-02 15:30:00,17.14,17.21,17.14,17.2,61000.0,12.7072,12.7591,12.7072,12.7516,61000.0
2012-08-02 15:40:00,17.2,17.22,17.17,17.2,88000.0,12.7516,12.7665,12.7294,12.7516,88000.0
2012-08-02 15:50:00,17.21,17.25,17.19,17.24,143200.0,12.7591,12.7887,12.7442,12.7813,143200.0
2012-08-03 09:30:00,17.5,17.54,17.46,17.5,41800.0,12.9741,13.0037,12.9444,12.9741,41800.0
2012-08-03 09:40:00,17.5,17.61,17.5,17.54,89600.0,12.9741,13.0556,12.9741,13.0037,89600.0
2012-08-03 09:50:00,17.54,17.63,17.52,17.62,26000.0,13.0037,13.0704,12.9889,13.063,26000.0
2012-08-03 10:00:00,17.63,17.64,17.6,17.61,21600.0,13.0704,13.0779,13.0482,13.0556,21600.0
2012-08-03 10:10:00,17.59,17.61,17.55,17.56,70000.0,13.0408,13.0556,13.0111,13.0185,70000.0
2012-08-03 10:20:00,17.57,17.65,17.57,17.64,13200.0,13.026,13.0853,13.026,13.0779,13200.0
2012-08-03 10:30:00,17.65,17.68,17.59,17.59,35000.0,13.0853,13.1075,13.0408,13.0408,35000.0
2012-08-03 10:40:00,17.58,17.61,17.58,17.58,40000.0,13.0334,13.0556,13.0334,13.0334,40000.0
2012-08-03 10:50:00,17.59,17.6,17.56,17.6,22000.0,13.0408,13.0482,13.0185,13.0482,22000.0
2012-08-03 11:00:00,17.6,17.6,17.56,17.57,24800.0,13.0482,13.0482,13.0185,13.026,24800.0
2012-08-03 11:10:00,17.58,17.63,17.55,17.59,32800.0,13.0334,13.0704,13.0111,13.0408,32800.0
2012-08-03 11:20:00,17.59,17.62,17.57,17.62,19400.0,13.0408,13.063,13.026,13.063,19400.0
2012-08-03 11:30:00,17.62,17.63,17.57,17.58,25000.0,13.063,13.0704,13.026,13.0334,25000.0
2012-08-03 11:40:00,17.57,17.57,17.5,17.53,63600.0,13.026,13.026,12.9741,12.9963,63600.0
2012-08-03 11:50:00,17.52,17.59,17.49,17.55,90800.0,12.9889,13.0408,12.9666,13.0111,90800.0
2012-08-03 12:00:00,17.57,17.58,17.55,17.55,27400.0,13.026,13.0334,13.0111,13.0111,27400.0
2012-08-03 12:10:00,17.56,17.57,17.53,17.53,20000.0,13.0185,13.026,12.9963,12.9963,20000.0
2012-08-03 12:20:00,17.54,17.58,17.54,17.56,14800.0,13.0037,13.0334,13.0037,13.0185,14800.0
2012-08-03 12:30:00,17.57,17.59,17.56,17.59,8200.0,13.026,13.0408,13.0185,13.0408,8200.0
2012-08-03 12:40:00,17.58,17.58,17.54,17.57,54000.0,13.0334,13.0334,13.0037,13.026,54000.0
2012-08-03 12:50:00,17.56,17.58,17.53,17.54,75400.0,13.0185,13.0334,12.9963,13.0037,75400.0
2012-08-03 13:00:00,17.54,17.56,17.48,17.5,48200.0,13.0037,13.0185,12.9592,12.9741,48200.0
2012-08-03 13:10:00,17.5,17.5,17.43,17.44,45800.0,12.9741,12.9741,12.9222,12.9296,45800.0
2012-08-03 13:20:00,17.44,17.44,17.41,17.41,21200.0,12.9296,12.9296,12.9073,12.9073,21200.0
2012-08-03 13:30:00,17.42,17.43,17.39,17.4,58600.0,12.9148,12.9222,12.8925,12.8999,58600.0
2012-08-03 13:40:00,17.4,17.43,17.37,17.37,64800.0,12.8999,12.9222,12.8777,12.8777,64800.0
2012-08-03 13:50:00,17.37,17.39,17.31,17.34,72800.0,12.8777,12.8925,12.8332,12.8554,72800.0
2012-08-03 14:00:00,17.34,17.41,17.33,17.34,45800.0,12.8554,12.9073,12.848,12.8554,45800.0
2012-08-03 14:10:00,17.35,17.42,17.35,17.38,43800.0,12.8629,12.9148,12.8629,12.8851,43800.0
2012-08-03 14:20:00,17.39,17.45,17.35,17.43,59200.0,12.8925,12.937,12.8629,12.9222,59200.0
2012-08-03 14:30:00,17.43,17.46,17.4,17.42,16600.0,12.9222,12.9444,12.8999,12.9148,16600.0
2012-08-03 14:40:00,17.42,17.46,17.41,17.41,58400.0,12.9148,12.9444,12.9073,12.9073,58400.0
2012-08-03 14:50:00,17.41,17.44,17.36,17.36,58000.0,12.9073,12.9296,12.8703,12.8703,58000.0
2012-08-03 15:00:00,17.36,17.45,17.36,17.44,26000.0,12.8703,12.937,12.8703,12.9296,26000.0
2012-08-03 15:10:00,17.45,17.46,17.43,17.43,32600.0,12.937,12.9444,12.9222,12.9222,32600.0
2012-08-03 15:20:00,17.43,17.45,17.42,17.42,50200.0,12.9222,12.937,12.9148,12.9148,50200.0
2012-08-03 15:30:00,17.43,17.43,17.38,17.4,41800.0,12.9222,12.9222,12.8851,12.8999,41800.0
2012-08-03 15:40:00,17.4,17.41,17.36,17.39,63800.0,12.8999,12.9073,12.8703,12.8925,63800.0
2012-08-03 15:50:00,17.38,17.41,17.36,17.4,167800.0,12.8851,12.9073,12.8703,12.8999,167800.0
2012-08-06 09:30:00,17.46,17.48,17.35,17.38,75400.0,12.9444,12.9592,12.8629,12.8851,75400.0
2012-08-06 09:40:00,17.39,17.48,17.38,17.48,74200.0,12.8925,12.9592,12.8851,12.9592,74200.0
2012-08-06 09:50:00,17.49,17.5,17.45,17.47,30200.0,12.9666,12.9741,12.937,12.9518,30200.0
2012-08-06 10:00:00,17.46,17.61,17.46,17.61,38200.0,12.9444,13.0556,12.9444,13.0556,38200.0
2012-08-06 10:10:00,17.61,17.61,17.56,17.6,27000.0,13.0556,13.0556,13.0185,13.0482,27000.0
2012-08-06 10:20:00,17.6,17.61,17.56,17.61,17800.0,13.0482,13.0556,13.0185,13.0556,17800.0
2012-08-06 10:30:00,17.63,17.63,17.54,17.56,47000.0,13.0704,13.0704,13.0037,13.0185,47000.0
2012-08-06 10:40:00,17.56,17.61,17.55,17.58,58600.0,13.0185,13.0556,13.0111,13.0334,58600.0
2012-08-06 10:50:00,17.6,17.65,17.6,17.64,38200.0,13.0482,13.0853,13.0482,13.0779,38200.0
2012-08-06 11:00:00,17.63,17.66,17.62,17.63,37800.0,13.0704,13.0927,13.063,13.0704,37800.0
2012-08-06 11:10:00,17.63,17.67,17.6,17.66,20000.0,13.0704,13.1001,13.0482,13.0927,20000.0
2012-08-06 11:20:00,17.66,17.68,17.61,17.61,25200.0,13.0927,13.1075,13.0556,13.0556,25200.0
2012-08-06 11:30:00,17.61,17.66,17.6,17.64,61000.0,13.0556,13.0927,13.0482,13.0779,61000.0
2012-08-06 11:40:00,17.63,17.65,17.61,17.62,18000.0,13.0704,13.0853,13.0556,13.063,18000.0
2012-08-06 11:50:00,17.63,17.67,17.63,17.65,19600.0,13.0704,13.1001,13.0704,13.0853,19600.0
2012-08-06 12:00:00,17.66,17.68,17.65,17.66,15800.0,13.0927,13.1075,13.0853,13.0927,15800.0
2012-08-06 12:10:00,17.66,17.68,17.64,17.66,16400.0,13.0927,13.1075,13.0779,13.0927,16400.0
2012-08-06 12:20:00,17.66,17.68,17.62,17.65,45800.0,13.0927,13.1075,13.063,13.0853,45800.0
2012-08-06 12:30:00,17.66,17.68,17.61,17.65,171800.0,13.0927,13.1075,13.0556,13.0853,171800.0
2012-08-06 12:40:00,17.66,17.68,17.65,17.68,38000.0,13.0927,13.1075,13.0853,13.1075,38000.0
2012-08-06 12:50:00,17.67,17.7,17.67,17.68,18000.0,13.1001,13.1223,13.1001,13.1075,18000.0
2012-08-06 13:00:00,17.68,17.72,17.67,17.7,54400.0,13.1075,13.1372,13.1001,13.1223,54400.0
2012-08-06 13:10:00,17.71,17.72,17.69,17.71,17400.0,13.1297,13.1372,13.1149,13.1297,17400.0
2012-08-06 13:20:00,17.71,17.75,17.71,17.74,84000.0,13.1297,13.1594,13.1297,13.152,84000.0
2012-08-06 13:30:00,17.74,17.77,17.73,17.76,171400.0,13.152,13.1742,13.1446,13.1668,171400.0
2012-08-06 13:40:00,17.77,17.78,17.74,17.75,25800.0,13.1742,13.1816,13.152,13.1594,25800.0
2012-08-06 13:50:00,17.76,17.8,17.75,17.79,20800.0,13.1668,13.1965,13.1594,13.1891,20800.0
2012-08-06 14:00:00,17.79,17.81,17.77,17.77,23000.0,13.1891,13.2039,13.1742,13.1742,23000.0
2012-08-06 14:10:00,17.78,17.79,17.75,17.78,30400.0,13.1816,13.1891,13.1594,13.1816,30400.0
2012-08-06 14:20:00,17.78,17.79,17.75,17.77,44800.0,13.1816,13.1891,13.1594,13.1742,44800.0
2012-08-06 14:30:00,17.77,17.78,17.75,17.75,21400.0,13.1742,13.1816,13.1594,13.1594,21400.0
2012-08-06 14:40:00,17.76,17.78,17.76,17.78,42400.0,13.1668,13.1816,13.1668,13.1816,42400.0
2012-08-06 14:50:00,17.79,17.83,17.78,17.81,82000.0,13.1891,13.2187,13.1816,13.2039,82000.0
2012-08-06 15:00:00,17.81,17.85,17.8,17.81,76600.0,13.2039,13.2335,13.1965,13.2039,76600.0
2012-08-06 15:10:00,17.81,17.81,17.75,17.78,208400.0,13.2039,13.2039,13.1594,13.1816,208400.0
2012-08-06 15:20:00,17.78,17.78,17.74,17.75,156400.0,13.1816,13.1816,13.152,13.1594,156400.0
2012-08-06 15:30:00,17.75,17.75,17.7,17.73,122200.0,13.1594,13.1594,13.1223,13.1446,122200.0
2012-08-06 15:40:00,17.73,17.74,17.64,17.67,129000.0,13.1446,13.152,13.0779,13.1001,129000.0
2012-08-06 15:50:00,17.67,17.67,17.64,17.65,220800.0,13.1001,13.1001,13.0779,13.0853,220800.0
2012-08-07 09:30:00,17.79,17.94,17.79,17.85,45600.0,13.1891,13.3003,13.1891,13.2335,45600.0
2012-08-07 09:40:00,17.88,17.98,17.87,17.89,94000.0,13.2558,13.3299,13.2484,13.2632,94000.0
2012-08-07 09:50:00,17.9,17.91,17.82,17.86,72000.0,13.2706,13.278,13.2113,13.241,72000.0
2012-08-07 10:00:00,17.87,17.92,17.85,17.89,110400.0,13.2484,13.2854,13.2335,13.2632,110400.0
2012-08-07 10:10:00,17.89,17.93,17.85,17.91,77000.0,13.2632,13.2929,13.2335,13.278,77000.0
2012-08-07 10:20:00,17.91,17.95,17.88,17.92,103800.0,13.278,13.3077,13.2558,13.2854,103800.0
2012-08-07 10:30:00,17.92,17.97,17.91,17.96,51800.0,13.2854,13.3225,13.278,13.3151,51800.0
2012-08-07 10:40:00,17.96,18.0,17.95,17.99,48600.0,13.3151,13.3447,13.3077,13.3373,48600.0
2012-08-07 10:50:00,18.0,18.03,17.98,18.03,48600.0,13.3447,13.367,13.3299,13.367,48600.0
2012-08-07 11:00:00,18.03,18.05,18.0,18.0,29400.0,13.367,13.3818,13.3447,13.3447,29400.0
2012-08-07 11:10:00,18.0,18.01,17.96,17.96,98400.0,13.3447,13.3522,13.3151,13.3151,98400.0
2012-08-07 11:20:00,17.95,17.98,17.91,17.95,80200.0,13.3077,13.3299,13.278,13.3077,80200.0
2012-08-07 11:30:00,17.96,17.97,17.91,17.91,17600.0,13.3151,13.3225,13.278,13.278,17600.0
2012-08-07 11:40:00,17.92,17.93,17.9,17.92,66200.0,13.2854,13.2929,13.2706,13.2854,66200.0
2012-08-07 11:50:00,17.92,17.93,17.89,17.92,61200.0,13.2854,13.2929,13.2632,13.2854,61200.0
2012-08-07 12:00:00,17.91,17.95,17.9,17.93,27600.0,13.278,13.3077,13.2706,13.2929,27600.0
2012-08-07 12:10:00,17.94,17.96,17.92,17.93,46000.0,13.3003,13.3151,13.2854,13.2929,46000.0
2012-08-07 12:20:00,17.94,17.96,17.93,17.93,44400.0,13.3003,13.3151,13.2929,13.2929,44400.0
2012-08-07 12:30:00,17.95,17.99,17.94,17.98,18000.0,13.3077,13.3373,13.3003,13.3299,18000.0
2012-08-07 12:40:00,17.97,17.98,17.92,17.93,23200.0,13.3225,13.3299,13.2854,13.2929,23200.0
2012-08-07 12:50:00,17.93,17.95,17.92,17.94,21800.0,13.2929,13.3077,13.2854,13.3003,21800.0
2012-08-07 13:00:00,17.93,17.96,17.92,17.94,60400.0,13.2929,13.3151,13.2854,13.3003,60400.0
2012-08-07 13:10:00,17.94,17.95,17.93,17.94,55800.0,13.3003,13.3077,13.2929,13.3003,55800.0
2012-08-07 13:20:00,17.95,17.97,17.92,17.96,56000.0,13.3077,13.3225,13.2854,13.3151,56000.0
2012-08-07 13:30:00,17.97,17.98,17.95,17.96,22600.0,13.3225,13.3299,13.3077,13.3151,22600.0
2012-08-07 13:40:00,17.96,17.96,17.92,17.93,162400.0,13.3151,13.3151,13.2854,13.2929,162400.0
2012-08-07 13:50:00,17.93,17.95,17.92,17.93,38200.0,13.2929,13.3077,13.2854,13.2929,38200.0
2012-08-07 14:00:00,17.93,17.96,17.93,17.94,82600.0,13.2929,13.3151,13.2929,13.3003,82600.0
2012-08-07 14:10:00,17.95,17.99,17.95,17.98,9800.0,13.3077,13.3373,13.3077,13.3299,9800.0
2012-08-07 14:20:00,17.98,17.98,17.97,17.97,16600.0,13.3299,13.3299,13.3225,13.3225,16600.0
2012-08-07 14:30:00,17.98,17.99,17.93,17.98,69000.0,13.3299,13.3373,13.2929,13.3299,69000.0
2012-08-07 14:40:00,18.0,18.0,17.98,17.99,14200.0,13.3447,13.3447,13.3299,13.3373,14200.0
2012-08-07 14:50:00,17.99,18.0,17.96,17.99,34800.0,13.3373,13.3447,13.3151,13.3373,34800.0
2012-08-07 15:00:00,17.98,18.0,17.96,17.98,18200.0,13.3299,13.3447,13.3151,13.3299,18200.0
2012-08-07 15:10:00,17.98,17.99,17.95,17.98,26200.0,13.3299,13.3373,13.3077,13.3299,26200.0
2012-08-07 15:20:00,17.99,18.02,17.98,18.0,81200.0,13.3373,13.3596,13.3299,13.3447,81200.0
2012-08-07 15:30:00,18.0,18.03,18.0,18.02,73800.0,13.3447,13.367,13.3447,13.3596,73800.0
2012-08-07 15:40:00,18.01,18.08,18.01,18.06,108000.0,13.3522,13.4041,13.3522,13.3892,108000.0
2012-08-07 15:50:00,18.06,18.08,18.0,18.05,242000.0,13.3892,13.4041,13.3447,13.3818,242000.0
2012-08-08 09:30:00,18.05,18.21,18.05,18.1,47600.0,13.3818,13.5004,13.3818,13.4189,47600.0
2012-08-08 09:40:00,18.07,18.1,18.05,18.1,33600.0,13.3966,13.4189,13.3818,13.4189,33600.0
2012-08-08 09:50:00,18.1,18.15,18.09,18.14,21600.0,13.4189,13.456,13.4115,13.4485,21600.0
2012-08-08 10:00:00,18.13,18.18,18.09,18.09,27000.0,13.4411,13.4782,13.4115,13.4115,27000.0
2012-08-08 10:10:00,18.1,18.15,18.1,18.15,21000.0,13.4189,13.456,13.4189,13.456,21000.0
2012-08-08 10:20:00,18.14,18.16,18.06,18.08,63000.0,13.4485,13.4634,13.3892,13.4041,63000.0
2012-08-08 10:30:00,18.09,18.13,18.05,18.09,72200.0,13.4115,13.4411,13.3818,13.4115,72200.0
2012-08-08 10:40:00,18.08,18.08,18.04,18.05,71400.0,13.4041,13.4041,13.3744,13.3818,71400.0
2012-08-08 10:50:00,18.05,18.07,18.03,18.05,17800.0,13.3818,13.3966,13.367,13.3818,17800.0
2012-08-08 11:00:00,18.04,18.09,18.02,18.08,58000.0,13.3744,13.4115,13.3596,13.4041,58000.0
2012-08-08 11:10:00,18.08,18.21,18.08,18.17,110600.0,13.4041,13.5004,13.4041,13.4708,110600.0
2012-08-08 11:20:00,18.17,18.19,18.16,18.18,54000.0,13.4708,13.4856,13.4634,13.4782,54000.0
2012-08-08 11:30:00,18.18,18.21,18.17,18.2,19600.0,13.4782,13.5004,13.4708,13.493,19600.0
2012-08-08 11:40:00,18.18,18.18,18.1,18.1,23200.0,13.4782,13.4782,13.4189,13.4189,23200.0
2012-08-08 11:50:00,18.1,18.13,18.05,18.05,40800.0,13.4189,13.4411,13.3818,13.3818,40800.0
2012-08-08 12:00:00,18.05,18.1,18.04,18.09,10400.0,13.3818,13.4189,13.3744,13.4115,10400.0
2012-08-08 12:10:00,18.09,18.13,18.06,18.13,70000.0,13.4115,13.4411,13.3892,13.4411,70000.0
2012-08-08 12:20:00,18.13,18.15,18.05,18.06,16000.0,13.4411,13.456,13.3818,13.3892,16000.0
2012-08-08 12:30:00,18.06,18.08,18.03,18.07,85600.0,13.3892,13.4041,13.367,13.3966,85600.0
2012-08-08 12:40:00,18.07,18.08,18.05,18.08,19800.0,13.3966,13.4041,13.3818,13.4041,19800.0
2012-08-08 12:50:00,18.07,18.1,18.07,18.08,21400.0,13.3966,13.4189,13.3966,13.4041,21400.0
2012-08-08 13:00:00,18.09,18.13,18.08,18.09,14200.0,13.4115,13.4411,13.4041,13.4115,14200.0
2012-08-08 13:10:00,18.09,18.11,18.08,18.11,31400.0,13.4115,13.4263,13.4041,13.4263,31400.0
2012-08-08 13:20:00,18.12,18.15,18.11,18.12,10600.0,13.4337,13.456,13.4263,13.4337,10600.0
2012-08-08 13:30:00,18.11,18.13,18.09,18.1,39000.0,13.4263,13.4411,13.4115,13.4189,39000.0
2012-08-08 13:40:00,18.1,18.13,18.09,18.13,31400.0,13.4189,13.4411,13.4115,13.4411,31400.0
2012-08-08 13:50:00,18.13,18.15,18.12,18.15,8200.0,13.4411,13.456,13.4337,13.456,8200.0
2012-08-08 14:00:00,18.14,18.17,18.12,18.17,90200.0,13.4485,13.4708,13.4337,13.4708,90200.0
2012-08-08 14:10:00,18.16,18.18,18.13,18.15,57000.0,13.4634,13.4782,13.4411,13.456,57000.0
2012-08-08 14:20:00,18.15,18.17,18.13,18.17,8800.0,13.456,13.4708,13.4411,13.4708,8800.0
2012-08-08 14:30:00,18.17,18.2,18.17,18.19,59200.0,13.4708,13.493,13.4708,13.4856,59200.0
2012-08-08 14:40:00,18.2,18.21,18.19,18.2,25600.0,13.493,13.5004,13.4856,13.493,25600.0
2012-08-08 14:50:00,18.19,18.21,18.18,18.21,38000.0,13.4856,13.5004,13.4782,13.5004,38000.0
2012-08-08 15:00:00,18.2,18.24,18.19,18.23,161000.0,13.493,13.5227,13.4856,13.5153,161000.0
2012-08-08 15:10:00,18.22,18.24,18.22,18.22,43000.0,13.5079,13.5227,13.5079,13.5079,43000.0
2012-08-08 15:20:00,18.22,18.25,18.22,18.24,38200.0,13.5079,13.5301,13.5079,13.5227,38200.0
2012-08-08 15:30:00,18.24,18.28,18.24,18.27,61200.0,13.5227,13.5523,13.5227,13.5449,61200.0
2012-08-08 15:40:00,18.27,18.28,18.26,18.27,90600.0,13.5449,13.5523,13.5375,13.5449,90600.0
2012-08-08 15:50:00,18.27,18.44,18.26,18.43,1054800.0,13.5449,13.671,13.5375,13.6635,1054800.0
2012-08-09 09:30:00,18.38,18.49,18.38,18.47,52400.0,13.6265,13.708,13.6265,13.6932,52400.0
2012-08-09 09:40:00,18.46,18.54,18.4,18.43,91200.0,13.6858,13.7451,13.6413,13.6635,91200.0
2012-08-09 09:50:00,18.43,18.43,18.35,18.36,44400.0,13.6635,13.6635,13.6042,13.6116,44400.0
2012-08-09 10:00:00,18.35,18.36,18.29,18.33,98000.0,13.6042,13.6116,13.5597,13.5894,98000.0
2012-08-09 10:10:00,18.33,18.34,18.29,18.31,195600.0,13.5894,13.5968,13.5597,13.5746,195600.0
2012-08-09 10:20:00,18.31,18.35,18.3,18.33,140600.0,13.5746,13.6042,13.5672,13.5894,140600.0
2012-08-09 10:30:00,18.34,18.37,18.33,18.36,20800.0,13.5968,13.6191,13.5894,13.6116,20800.0
2012-08-09 10:40:00,18.36,18.38,18.35,18.37,30400.0,13.6116,13.6265,13.6042,13.6191,30400.0
2012-08-09 10:50:00,18.37,18.46,18.36,18.43,147200.0,13.6191,13.6858,13.6116,13.6635,147200.0
2012-08-09 11:00:00,18.43,18.43,18.39,18.42,54600.0,13.6635,13.6635,13.6339,13.6561,54600.0
2012-08-09 11:10:00,18.41,18.48,18.4,18.41,98800.0,13.6487,13.7006,13.6413,13.6487,98800.0
2012-08-09 11:20:00,18.41,18.42,18.39,18.41,45200.0,13.6487,13.6561,13.6339,13.6487,45200.0
2012-08-09 11:30:00,18.4,18.4,18.34,18.34,139200.0,13.6413,13.6413,13.5968,13.5968,139200.0
2012-08-09 11:40:00,18.34,18.35,18.29,18.3,143000.0,13.5968,13.6042,13.5597,13.5672,143000.0
2012-08-09 11:50:00,18.3,18.33,18.29,18.32,61000.0,13.5672,13.5894,13.5597,13.582,61000.0
2012-08-09 12:00:00,18.32,18.32,18.3,18.32,39400.0,13.582,13.582,13.5672,13.582,39400.0
2012-08-09 12:10:00,18.31,18.33,18.3,18.3,24200.0,13.5746,13.5894,13.5672,13.5672,24200.0
2012-08-09 12:20:00,18.3,18.32,18.28,18.29,44600.0,13.5672,13.582,13.5523,13.5597,44600.0
2012-08-09 12:30:00,18.28,18.28,18.25,18.25,72200.0,13.5523,13.5523,13.5301,13.5301,72200.0
2012-08-09 12:40:00,18.25,18.28,18.25,18.28,36000.0,13.5301,13.5523,13.5301,13.5523,36000.0
2012-08-09 12:50:00,18.27,18.32,18.27,18.32,13200.0,13.5449,13.582,13.5449,13.582,13200.0
2012-08-09 13:00:00,18.32,18.35,18.3,18.35,33400.0,13.582,13.6042,13.5672,13.6042,33400.0
2012-08-09 13:10:00,18.34,18.34,18.3,18.33,15800.0,13.5968,13.5968,13.5672,13.5894,15800.0
2012-08-09 13:20:00,18.33,18.33,18.31,18.32,16200.0,13.5894,13.5894,13.5746,13.582,16200.0
2012-08-09 13:30:00,18.32,18.32,18.29,18.31,24000.0,13.582,13.582,13.5597,13.5746,24000.0
2012-08-09 13:40:00,18.31,18.32,18.28,18.28,16800.0,13.5746,13.582,13.5523,13.5523,16800.0
2012-08-09 13:50:00,18.29,18.3,18.28,18.3,26000.0,13.5597,13.5672,13.5523,13.5672,26000.0
2012-08-09 14:00:00,18.3,18.3,18.29,18.3,20800.0,13.5672,13.5672,13.5597,13.5672,20800.0
2012-08-09 14:10:00,18.3,18.3,18.29,18.29,21400.0,13.5672,13.5672,13.5597,13.5597,21400.0
2012-08-09 14:20:00,18.29,18.3,18.29,18.3,34400.0,13.5597,13.5672,13.5597,13.5672,34400.0
2012-08-09 14:30:00,18.3,18.32,18.29,18.3,78400.0,13.5672,13.582,13.5597,13.5672,78400.0
2012-08-09 14:40:00,18.3,18.32,18.3,18.32,19600.0,13.5672,13.582,13.5672,13.582,19600.0
2012-08-09 14:50:00,18.32,18.32,18.31,18.32,25800.0,13.582,13.582,13.5746,13.582,25800.0
2012-08-09 15:00:00,18.31,18.33,18.29,18.32,35200.0,13.5746,13.5894,13.5597,13.582,35200.0
2012-08-09 15:10:00,18.32,18.36,18.32,18.33,33200.0,13.582,13.6116,13.582,13.5894,33200.0
2012-08-09 15:20:00,18.34,18.35,18.32,18.33,55600.0,13.5968,13.6042,13.582,13.5894,55600.0
2012-08-09 15:30:00,18.33,18.34,18.31,18.31,50800.0,13.5894,13.5968,13.5746,13.5746,50800.0
2012-08-09 15:40:00,18.32,18.33,18.31,18.32,112600.0,13.582,13.5894,13.5746,13.582,112600.0
2012-08-09 15:50:00,18.31,18.32,18.28,18.31,150000.0,13.5746,13.582,13.5523,13.5746,150000.0
2012-08-10 09:30:00,18.24,18.32,18.18,18.25,10200.0,13.5227,13.582,13.4782,13.5301,10200.0
2012-08-10 09:40:00,18.25,18.3,18.23,18.25,33400.0,13.5301,13.5672,13.5153,13.5301,33400.0
2012-08-10 09:50:00,18.25,18.25,18.16,18.17,45200.0,13.5301,13.5301,13.4634,13.4708,45200.0
2012-08-10 10:00:00,18.17,18.2,18.06,18.2,103600.0,13.4708,13.493,13.3892,13.493,103600.0
2012-08-10 10:10:00,18.2,18.23,18.18,18.2,230400.0,13.493,13.5153,13.4782,13.493,230400.0
2012-08-10 10:20:00,18.19,18.2,18.13,18.13,36600.0,13.4856,13.493,13.4411,13.4411,36600.0
2012-08-10 10:30:00,18.14,18.16,18.13,18.14,28600.0,13.4485,13.4634,13.4411,13.4485,28600.0
2012-08-10 10:40:00,18.14,18.21,18.14,18.18,39400.0,13.4485,13.5004,13.4485,13.4782,39400.0
2012-08-10 10:50:00,18.18,18.2,18.14,18.15,26200.0,13.4782,13.493,13.4485,13.456,26200.0
2012-08-10 11:00:00,18.16,18.16,18.07,18.11,87400.0,13.4634,13.4634,13.3966,13.4263,87400.0
2012-08-10 11:10:00,18.1,18.13,18.07,18.1,113400.0,13.4189,13.4411,13.3966,13.4189,113400.0
2012-08-10 11:20:00,18.1,18.14,18.1,18.1,185200.0,13.4189,13.4485,13.4189,13.4189,185200.0
2012-08-10 11:30:00,18.11,18.11,18.09,18.11,76200.0,13.4263,13.4263,13.4115,13.4263,76200.0
2012-08-10 11:40:00,18.11,18.13,18.1,18.11,39400.0,13.4263,13.4411,13.4189,13.4263,39400.0
2012-08-10 11:50:00,18.12,18.18,18.12,18.17,18600.0,13.4337,13.4782,13.4337,13.4708,18600.0
2012-08-10 12:00:00,18.18,18.18,18.15,18.17,28600.0,13.4782,13.4782,13.456,13.4708,28600.0
2012-08-10 12:10:00,18.16,18.17,18.15,18.16,12200.0,13.4634,13.4708,13.456,13.4634,12200.0
2012-08-10 12:20:00,18.16,18.16,18.13,18.13,7800.0,13.4634,13.4634,13.4411,13.4411,7800.0
2012-08-10 12:30:00,18.13,18.14,18.13,18.14,10000.0,13.4411,13.4485,13.4411,13.4485,10000.0
2012-08-10 12:40:00,18.14,18.16,18.14,18.14,35400.0,13.4485,13.4634,13.4485,13.4485,35400.0
2012-08-10 12:50:00,18.14,18.17,18.13,18.17,44600.0,13.4485,13.4708,13.4411,13.4708,44600.0
2012-08-10 13:00:00,18.17,18.17,18.11,18.11,26200.0,13.4708,13.4708,13.4263,13.4263,26200.0
2012-08-10 13:10:00,18.11,18.11,18.1,18.1,5800.0,13.4263,13.4263,13.4189,13.4189,5800.0
2012-08-10 13:20:00,18.1,18.11,18.07,18.11,50800.0,13.4189,13.4263,13.3966,13.4263,50800.0
2012-08-10 13:30:00,18.11,18.11,18.08,18.09,45800.0,13.4263,13.4263,13.4041,13.4115,45800.0
2012-08-10 13:40:00,18.09,18.16,18.09,18.15,51000.0,13.4115,13.4634,13.4115,13.456,51000.0
2012-08-10 13:50:00,18.15,18.18,18.15,18.17,14600.0,13.456,13.4782,13.456,13.4708,14600.0
2012-08-10 14:00:00,18.18,18.19,18.17,18.18,8800.0,13.4782,13.4856,13.4708,13.4782,8800.0
2012-08-10 14:10:00,18.18,18.2,18.18,18.19,10000.0,13.4782,13.493,13.4782,13.4856,10000.0
2012-08-10 14:20:00,18.19,18.21,18.19,18.2,26000.0,13.4856,13.5004,13.4856,13.493,26000.0
2012-08-10 14:30:00,18.2,18.21,18.19,18.19,13800.0,13.493,13.5004,13.4856,13.4856,13800.0
2012-08-10 14:40:00,18.2,18.22,18.2,18.21,12600.0,13.493,13.5079,13.493,13.5004,12600.0
2012-08-10 14:50:00,18.21,18.21,18.2,18.21,27600.0,13.5004,13.5004,13.493,13.5004,27600.0
2012-08-10 15:00:00,18.21,18.22,18.19,18.21,16600.0,13.5004,13.5079,13.4856,13.5004,16600.0
2012-08-10 15:10:00,18.21,18.21,18.18,18.18,48200.0,13.5004,13.5004,13.4782,13.4782,48200.0
2012-08-10 15:20:00,18.18,18.2,18.18,18.19,54200.0,13.4782,13.493,13.4782,13.4856,54200.0
2012-08-10 15:30:00,18.19,18.21,18.18,18.18,40200.0,13.4856,13.5004,13.4782,13.4782,40200.0
2012-08-10 15:40:00,18.19,18.22,18.18,18.19,54400.0,13.4856,13.5079,13.4782,13.4856,54400.0
2012-08-10 15:50:00,18.19,18.23,18.19,18.22,67800.0,13.4856,13.5153,13.4856,13.5079,67800.0
2012-08-13 09:30:00,18.21,18.27,18.13,18.17,32400.0,13.5004,13.5449,13.4411,13.4708,32400.0
2012-08-13 09:40:00,18.17,18.19,18.1,18.11,47800.0,13.4708,13.4856,13.4189,13.4263,47800.0
2012-08-13 09:50:00,18.11,18.14,18.09,18.09,25000.0,13.4263,13.4485,13.4115,13.4115,25000.0
2012-08-13 10:00:00,18.11,18.11,18.07,18.08,127200.0,13.4263,13.4263,13.3966,13.4041,127200.0
2012-08-13 10:10:00,18.07,18.09,18.07,18.08,88200.0,13.3966,13.4115,13.3966,13.4041,88200.0
2012-08-13 10:20:00,18.08,18.08,18.05,18.05,43200.0,13.4041,13.4041,13.3818,13.3818,43200.0
2012-08-13 10:30:00,18.04,18.04,18.02,18.03,56600.0,13.3744,13.3744,13.3596,13.367,56600.0
2012-08-13 10:40:00,18.03,18.07,18.03,18.06,86400.0,13.367,13.3966,13.367,13.3892,86400.0
2012-08-13 10:50:00,18.06,18.11,18.06,18.11,40800.0,13.3892,13.4263,13.3892,13.4263,40800.0
2012-08-13 11:00:00,18.1,18.11,18.07,18.09,29000.0,13.4189,13.4263,13.3966,13.4115,29000.0
2012-08-13 11:10:00,18.09,18.15,18.09,18.13,28600.0,13.4115,13.456,13.4115,13.4411,28600.0
2012-08-13 11:20:00,18.11,18.16,18.11,18.16,33200.0,13.4263,13.4634,13.4263,13.4634,33200.0
2012-08-13 11:30:00,18.16,18.22,18.15,18.21,53000.0,13.4634,13.5079,13.456,13.5004,53000.0
2012-08-13 11:40:00,18.22,18.22,18.17,18.18,23200.0,13.5079,13.5079,13.4708,13.4782,23200.0
2012-08-13 11:50:00,18.18,18.2,18.18,18.18,8400.0,13.4782,13.493,13.4782,13.4782,8400.0
2012-08-13 12:00:00,18.18,18.2,18.16,18.16,23000.0,13.4782,13.493,13.4634,13.4634,23000.0
2012-08-13 12:10:00,18.16,18.18,18.16,18.18,17600.0,13.4634,13.4782,13.4634,13.4782,17600.0
2012-08-13 12:20:00,18.18,18.18,18.18,18.18,11800.0,13.4782,13.4782,13.4782,13.4782,11800.0
2012-08-13 12:30:00,18.18,18.2,18.18,18.18,31800.0,13.4782,13.493,13.4782,13.4782,31800.0
2012-08-13 12:40:00,18.18,18.2,18.18,18.2,17200.0,13.4782,13.493,13.4782,13.493,17200.0
2012-08-13 12:50:00,18.19,18.2,18.18,18.18,20200.0,13.4856,13.493,13.4782,13.4782,20200.0
2012-08-13 13:00:00,18.18,18.21,18.18,18.2,18800.0,13.4782,13.5004,13.4782,13.493,18800.0
2012-08-13 13:10:00,18.2,18.21,18.19,18.21,14200.0,13.493,13.5004,13.4856,13.5004,14200.0
2012-08-13 13:20:00,18.2,18.2,18.18,18.18,24200.0,13.493,13.493,13.4782,13.4782,24200.0
2012-08-13 13:30:00,18.18,18.18,18.18,18.18,10600.0,13.4782,13.4782,13.4782,13.4782,10600.0
2012-08-13 13:40:00,18.18,18.21,18.18,18.21,14800.0,13.4782,13.5004,13.4782,13.5004,14800.0
2012-08-13 13:50:00,18.21,18.24,18.2,18.22,65400.0,13.5004,13.5227,13.493,13.5079,65400.0
2012-08-13 14:00:00,18.22,18.25,18.22,18.25,61400.0,13.5079,13.5301,13.5079,13.5301,61400.0
2012-08-13 14:10:00,18.25,18.28,18.24,18.28,20600.0,13.5301,13.5523,13.5227,13.5523,20600.0
2012-08-13 14:20:00,18.28,18.29,18.26,18.26,24000.0,13.5523,13.5597,13.5375,13.5375,24000.0
2012-08-13 14:30:00,18.26,18.28,18.26,18.28,12000.0,13.5375,13.5523,13.5375,13.5523,12000.0
2012-08-13 14:40:00,18.28,18.29,18.27,18.28,13200.0,13.5523,13.5597,13.5449,13.5523,13200.0
2012-08-13 14:50:00,18.28,18.3,18.28,18.28,25800.0,13.5523,13.5672,13.5523,13.5523,25800.0
2012-08-13 15:00:00,18.28,18.29,18.27,18.28,32800.0,13.5523,13.5597,13.5449,13.5523,32800.0
2012-08-13 15:10:00,18.28,18.29,18.27,18.28,20000.0,13.5523,13.5597,13.5449,13.5523,20000.0
2012-08-13 15:20:00,18.28,18.29,18.27,18.28,26400.0,13.5523,13.5597,13.5449,13.5523,26400.0
2012-08-13 15:30:00,18.27,18.29,18.26,18.27,38200.0,13.5449,13.5597,13.5375,13.5449,38200.0
2012-08-13 15:40:00,18.28,18.3,18.27,18.29,55000.0,13.5523,13.5672,13.5449,13.5597,55000.0
2012-08-13 15:50:00,18.29,18.3,18.25,18.29,97400.0,13.5597,13.5672,13.5301,13.5597,97400.0
2012-08-14 09:30:00,18.41,18.48,18.4,18.43,41800.0,13.6487,13.7006,13.6413,13.6635,41800.0
2012-08-14 09:40:00,18.43,18.5,18.4,18.5,50600.0,13.6635,13.7154,13.6413,13.7154,50600.0
2012-08-14 09:50:00,18.5,18.5,18.46,18.47,81000.0,13.7154,13.7154,13.6858,13.6932,81000.0
2012-08-14 10:00:00,18.48,18.48,18.39,18.4,82200.0,13.7006,13.7006,13.6339,13.6413,82200.0
2012-08-14 10:10:00,18.4,18.43,18.39,18.41,40000.0,13.6413,13.6635,13.6339,13.6487,40000.0
2012-08-14 10:20:00,18.4,18.4,18.36,18.37,61000.0,13.6413,13.6413,13.6116,13.6191,61000.0
2012-08-14 10:30:00,18.38,18.38,18.33,18.35,38400.0,13.6265,13.6265,13.5894,13.6042,38400.0
2012-08-14 10:40:00,18.35,18.36,18.34,18.36,47000.0,13.6042,13.6116,13.5968,13.6116,47000.0
2012-08-14 10:50:00,18.36,18.39,18.35,18.36,27400.0,13.6116,13.6339,13.6042,13.6116,27400.0
2012-08-14 11:00:00,18.36,18.4,18.36,18.39,23400.0,13.6116,13.6413,13.6116,13.6339,23400.0
2012-08-14 11:10:00,18.39,18.42,18.39,18.41,18000.0,13.6339,13.6561,13.6339,13.6487,18000.0
2012-08-14 11:20:00,18.41,18.41,18.39,18.4,21600.0,13.6487,13.6487,13.6339,13.6413,21600.0
2012-08-14 11:30:00,18.4,18.45,18.39,18.43,46400.0,13.6413,13.6784,13.6339,13.6635,46400.0
2012-08-14 11:40:00,18.43,18.48,18.43,18.46,56000.0,13.6635,13.7006,13.6635,13.6858,56000.0
2012-08-14 11:50:00,18.47,18.47,18.43,18.45,14600.0,13.6932,13.6932,13.6635,13.6784,14600.0
2012-08-14 12:00:00,18.45,18.45,18.41,18.42,77800.0,13.6784,13.6784,13.6487,13.6561,77800.0
2012-08-14 12:10:00,18.42,18.42,18.4,18.41,29000.0,13.6561,13.6561,13.6413,13.6487,29000.0
2012-08-14 12:20:00,18.41,18.46,18.41,18.46,86800.0,13.6487,13.6858,13.6487,13.6858,86800.0
2012-08-14 12:30:00,18.45,18.47,18.45,18.45,44200.0,13.6784,13.6932,13.6784,13.6784,44200.0
2012-08-14 12:40:00,18.45,18.45,18.41,18.45,33000.0,13.6784,13.6784,13.6487,13.6784,33000.0
2012-08-14 12:50:00,18.44,18.45,18.43,18.44,30000.0,13.671,13.6784,13.6635,13.671,30000.0
2012-08-14 13:00:00,18.44,18.48,18.44,18.47,55000.0,13.671,13.7006,13.671,13.6932,55000.0
2012-08-14 13:10:00,18.47,18.47,18.45,18.45,31400.0,13.6932,13.6932,13.6784,13.6784,31400.0
2012-08-14 13:20:00,18.45,18.48,18.44,18.47,34600.0,13.6784,13.7006,13.671,13.6932,34600.0
2012-08-14 13:30:00,18.47,18.48,18.46,18.46,30400.0,13.6932,13.7006,13.6858,13.6858,30400.0
2012-08-14 13:40:00,18.46,18.46,18.43,18.44,33000.0,13.6858,13.6858,13.6635,13.671,33000.0
2012-08-14 13:50:00,18.43,18.44,18.43,18.43,19200.0,13.6635,13.671,13.6635,13.6635,19200.0
2012-08-14 14:00:00,18.43,18.45,18.41,18.42,62600.0,13.6635,13.6784,13.6487,13.6561,62600.0
2012-08-14 14:10:00,18.42,18.43,18.4,18.4,20000.0,13.6561,13.6635,13.6413,13.6413,20000.0
2012-08-14 14:20:00,18.4,18.42,18.37,18.38,43600.0,13.6413,13.6561,13.6191,13.6265,43600.0
2012-08-14 14:30:00,18.38,18.39,18.36,18.38,24800.0,13.6265,13.6339,13.6116,13.6265,24800.0
2012-08-14 14:40:00,18.36,18.39,18.36,18.37,38200.0,13.6116,13.6339,13.6116,13.6191,38200.0
2012-08-14 14:50:00,18.37,18.39,18.36,18.38,26600.0,13.6191,13.6339,13.6116,13.6265,26600.0
2012-08-14 15:00:00,18.38,18.4,18.37,18.39,41200.0,13.6265,13.6413,13.6191,13.6339,41200.0
2012-08-14 15:10:00,18.39,18.4,18.35,18.35,51200.0,13.6339,13.6413,13.6042,13.6042,51200.0
2012-08-14 15:20:00,18.35,18.36,18.34,18.34,46000.0,13.6042,13.6116,13.5968,13.5968,46000.0
2012-08-14 15:30:00,18.34,18.34,18.32,18.34,44400.0,13.5968,13.5968,13.582,13.5968,44400.0
2012-08-14 15:40:00,18.33,18.34,18.27,18.3,88600.0,13.5894,13.5968,13.5449,13.5672,88600.0
2012-08-14 15:50:00,18.29,18.34,18.28,18.34,171000.0,13.5597,13.5968,13.5523,13.5968,171000.0
2012-08-15 09:30:00,18.33,18.37,18.24,18.25,22000.0,13.5894,13.6191,13.5227,13.5301,22000.0
2012-08-15 09:40:00,18.25,18.26,18.18,18.23,58200.0,13.5301,13.5375,13.4782,13.5153,58200.0
2012-08-15 09:50:00,18.22,18.25,18.18,18.21,74000.0,13.5079,13.5301,13.4782,13.5004,74000.0
2012-08-15 10:00:00,18.21,18.27,18.21,18.26,91600.0,13.5004,13.5449,13.5004,13.5375,91600.0
2012-08-15 10:10:00,18.25,18.33,18.25,18.3,66200.0,13.5301,13.5894,13.5301,13.5672,66200.0
2012-08-15 10:20:00,18.31,18.38,18.3,18.38,21800.0,13.5746,13.6265,13.5672,13.6265,21800.0
2012-08-15 10:30:00,18.39,18.48,18.39,18.45,69200.0,13.6339,13.7006,13.6339,13.6784,69200.0
2012-08-15 10:40:00,18.45,18.45,18.39,18.4,69200.0,13.6784,13.6784,13.6339,13.6413,69200.0
2012-08-15 10:50:00,18.4,18.42,18.38,18.38,75600.0,13.6413,13.6561,13.6265,13.6265,75600.0
2012-08-15 11:00:00,18.38,18.38,18.36,18.36,55800.0,13.6265,13.6265,13.6116,13.6116,55800.0
2012-08-15 11:10:00,18.37,18.39,18.36,18.36,21000.0,13.6191,13.6339,13.6116,13.6116,21000.0
2012-08-15 11:20:00,18.36,18.36,18.33,18.33,18000.0,13.6116,13.6116,13.5894,13.5894,18000.0
2012-08-15 11:30:00,18.33,18.36,18.33,18.33,66400.0,13.5894,13.6116,13.5894,13.5894,66400.0
2012-08-15 11:40:00,18.35,18.36,18.33,18.34,23000.0,13.6042,13.6116,13.5894,13.5968,23000.0
2012-08-15 11:50:00,18.35,18.35,18.34,18.35,10200.0,13.6042,13.6042,13.5968,13.6042,10200.0
2012-08-15 12:00:00,18.35,18.35,18.34,18.35,21000.0,13.6042,13.6042,13.5968,13.6042,21000.0
2012-08-15 12:10:00,18.35,18.36,18.35,18.35,9800.0,13.6042,13.6116,13.6042,13.6042,9800.0
2012-08-15 12:20:00,18.35,18.36,18.35,18.35,18000.0,13.6042,13.6116,13.6042,13.6042,18000.0
2012-08-15 12:30:00,18.35,18.36,18.35,18.35,24000.0,13.6042,13.6116,13.6042,13.6042,24000.0
2012-08-15 12:40:00,18.35,18.35,18.34,18.35,10000.0,13.6042,13.6042,13.5968,13.6042,10000.0
2012-08-15 12:50:00,18.35,18.35,18.34,18.34,28000.0,13.6042,13.6042,13.5968,13.5968,28000.0
2012-08-15 13:00:00,18.34,18.34,18.3,18.3,128600.0,13.5968,13.5968,13.5672,13.5672,128600.0
2012-08-15 13:10:00,18.31,18.31,18.29,18.3,43000.0,13.5746,13.5746,13.5597,13.5672,43000.0
2012-08-15 13:20:00,18.3,18.31,18.28,18.3,206200.0,13.5672,13.5746,13.5523,13.5672,206200.0
2012-08-15 13:30:00,18.3,18.3,18.27,18.27,28600.0,13.5672,13.5672,13.5449,13.5449,28600.0
2012-08-15 13:40:00,18.27,18.28,18.25,18.26,40800.0,13.5449,13.5523,13.5301,13.5375,40800.0
2012-08-15 13:50:00,18.25,18.25,18.22,18.22,36800.0,13.5301,13.5301,13.5079,13.5079,36800.0
2012-08-15 14:00:00,18.22,18.28,18.21,18.27,159600.0,13.5079,13.5523,13.5004,13.5449,159600.0
2012-08-15 14:10:00,18.26,18.28,18.26,18.28,89000.0,13.5375,13.5523,13.5375,13.5523,89000.0
2012-08-15 14:20:00,18.28,18.28,18.24,18.25,70400.0,13.5523,13.5523,13.5227,13.5301,70400.0
2012-08-15 14:30:00,18.25,18.28,18.24,18.26,96600.0,13.5301,13.5523,13.5227,13.5375,96600.0
2012-08-15 14:40:00,18.25,18.26,18.25,18.25,200600.0,13.5301,13.5375,13.5301,13.5301,200600.0
2012-08-15 14:50:00,18.25,18.31,18.25,18.3,40400.0,13.5301,13.5746,13.5301,13.5672,40400.0
2012-08-15 15:00:00,18.3,18.31,18.29,18.3,44800.0,13.5672,13.5746,13.5597,13.5672,44800.0
2012-08-15 15:10:00,18.31,18.33,18.3,18.33,34800.0,13.5746,13.5894,13.5672,13.5894,34800.0
2012-08-15 15:20:00,18.32,18.33,18.28,18.29,184600.0,13.582,13.5894,13.5523,13.5597,184600.0
2012-08-15 15:30:00,18.29,18.29,18.25,18.25,156000.0,13.5597,13.5597,13.5301,13.5301,156000.0
2012-08-15 15:40:00,18.25,18.28,18.24,18.25,222800.0,13.5301,13.5523,13.5227,13.5301,222800.0
2012-08-15 15:50:00,18.25,18.25,18.22,18.23,411600.0,13.5301,13.5301,13.5079,13.5153,411600.0
2012-08-16 09:30:00,18.24,18.29,18.17,18.22,29400.0,13.5227,13.5597,13.4708,13.5079,29400.0
2012-08-16 09:40:00,18.27,18.29,18.21,18.23,23600.0,13.5449,13.5597,13.5004,13.5153,23600.0
2012-08-16 09:50:00,18.23,18.27,18.23,18.25,104000.0,13.5153,13.5449,13.5153,13.5301,104000.0
2012-08-16 10:00:00,18.29,18.3,18.25,18.25,63600.0,13.5597,13.5672,13.5301,13.5301,63600.0
2012-08-16 10:10:00,18.25,18.27,18.18,18.18,98800.0,13.5301,13.5449,13.4782,13.4782,98800.0
2012-08-16 10:20:00,18.18,18.2,18.13,18.14,58000.0,13.4782,13.493,13.4411,13.4485,58000.0
2012-08-16 10:30:00,18.14,18.25,18.14,18.25,73600.0,13.4485,13.5301,13.4485,13.5301,73600.0
2012-08-16 10:40:00,18.25,18.26,18.22,18.25,64400.0,13.5301,13.5375,13.5079,13.5301,64400.0
2012-08-16 10:50:00,18.25,18.25,18.24,18.24,40000.0,13.5301,13.5301,13.5227,13.5227,40000.0
2012-08-16 11:00:00,18.24,18.25,18.2,18.2,43800.0,13.5227,13.5301,13.493,13.493,43800.0
2012-08-16 11:10:00,18.19,18.24,18.18,18.23,38800.0,13.4856,13.5227,13.4782,13.5153,38800.0
2012-08-16 11:20:00,18.22,18.23,18.1,18.18,154400.0,13.5079,13.5153,13.4189,13.4782,154400.0
2012-08-16 11:30:00,18.17,18.23,18.17,18.23,59800.0,13.4708,13.5153,13.4708,13.5153,59800.0
2012-08-16 11:40:00,18.23,18.24,18.22,18.24,101000.0,13.5153,13.5227,13.5079,13.5227,101000.0
2012-08-16 11:50:00,18.24,18.29,18.23,18.27,56800.0,13.5227,13.5597,13.5153,13.5449,56800.0
2012-08-16 12:00:00,18.28,18.37,18.27,18.36,15400.0,13.5523,13.6191,13.5449,13.6116,15400.0
2012-08-16 12:10:00,18.36,18.4,18.36,18.38,26000.0,13.6116,13.6413,13.6116,13.6265,26000.0
2012-08-16 12:20:00,18.38,18.39,18.35,18.36,60000.0,13.6265,13.6339,13.6042,13.6116,60000.0
2012-08-16 12:30:00,18.35,18.43,18.35,18.43,173400.0,13.6042,13.6635,13.6042,13.6635,173400.0
2012-08-16 12:40:00,18.43,18.48,18.43,18.47,23800.0,13.6635,13.7006,13.6635,13.6932,23800.0
2012-08-16 12:50:00,18.47,18.5,18.47,18.5,15200.0,13.6932,13.7154,13.6932,13.7154,15200.0
2012-08-16 13:00:00,18.51,18.55,18.51,18.54,31200.0,13.7228,13.7525,13.7228,13.7451,31200.0
2012-08-16 13:10:00,18.54,18.56,18.53,18.56,29400.0,13.7451,13.7599,13.7377,13.7599,29400.0
2012-08-16 13:20:00,18.56,18.57,18.56,18.57,23400.0,13.7599,13.7673,13.7599,13.7673,23400.0
2012-08-16 13:30:00,18.57,18.62,18.57,18.61,71200.0,13.7673,13.8044,13.7673,13.797,71200.0
2012-08-16 13:40:00,18.61,18.63,18.6,18.61,27000.0,13.797,13.8118,13.7896,13.797,27000.0
2012-08-16 13:50:00,18.63,18.63,18.6,18.61,18200.0,13.8118,13.8118,13.7896,13.797,18200.0
2012-08-16 14:00:00,18.61,18.63,18.6,18.63,29000.0,13.797,13.8118,13.7896,13.8118,29000.0
2012-08-16 14:10:00,18.63,18.66,18.63,18.64,33400.0,13.8118,13.8341,13.8118,13.8192,33400.0
2012-08-16 14:20:00,18.64,18.66,18.63,18.63,20800.0,13.8192,13.8341,13.8118,13.8118,20800.0
2012-08-16 14:30:00,18.63,18.67,18.63,18.66,19600.0,13.8118,13.8415,13.8118,13.8341,19600.0
2012-08-16 14:40:00,18.66,18.68,18.65,18.67,121000.0,13.8341,13.8489,13.8266,13.8415,121000.0
2012-08-16 14:50:00,18.67,18.68,18.65,18.65,47200.0,13.8415,13.8489,13.8266,13.8266,47200.0
2012-08-16 15:00:00,18.64,18.65,18.62,18.63,38800.0,13.8192,13.8266,13.8044,13.8118,38800.0
2012-08-16 15:10:00,18.64,18.67,18.63,18.66,41600.0,13.8192,13.8415,13.8118,13.8341,41600.0
2012-08-16 15:20:00,18.67,18.7,18.66,18.69,49000.0,13.8415,13.8637,13.8341,13.8563,49000.0
2012-08-16 15:30:00,18.69,18.71,18.68,18.7,106600.0,13.8563,13.8711,13.8489,13.8637,106600.0
2012-08-16 15:40:00,18.71,18.72,18.62,18.63,263200.0,13.8711,13.8785,13.8044,13.8118,263200.0
2012-08-16 15:50:00,18.63,18.63,18.54,18.57,351400.0,13.8118,13.8118,13.7451,13.7673,351400.0
2012-08-17 09:30:00,18.6,18.68,18.55,18.67,31800.0,13.7896,13.8489,13.7525,13.8415,31800.0
2012-08-17 09:40:00,18.67,18.72,18.6,18.66,29200.0,13.8415,13.8785,13.7896,13.8341,29200.0
2012-08-17 09:50:00,18.67,18.75,18.66,18.75,18400.0,13.8415,13.9008,13.8341,13.9008,18400.0
2012-08-17 10:00:00,18.75,18.78,18.7,18.75,100600.0,13.9008,13.923,13.8637,13.9008,100600.0
2012-08-17 10:10:00,18.74,18.8,18.74,18.8,47800.0,13.8934,13.9378,13.8934,13.9378,47800.0
2012-08-17 10:20:00,18.8,18.8,18.77,18.78,26400.0,13.9378,13.9378,13.9156,13.923,26400.0
2012-08-17 10:30:00,18.78,18.79,18.75,18.78,25200.0,13.923,13.9304,13.9008,13.923,25200.0
2012-08-17 10:40:00,18.78,18.81,18.78,18.78,34800.0,13.923,13.9453,13.923,13.923,34800.0
2012-08-17 10:50:00,18.78,18.81,18.78,18.81,16000.0,13.923,13.9453,13.923,13.9453,16000.0
2012-08-17 11:00:00,18.81,18.84,18.81,18.82,30000.0,13.9453,13.9675,13.9453,13.9527,30000.0
2012-08-17 11:10:00,18.82,18.84,18.78,18.8,59800.0,13.9527,13.9675,13.923,13.9378,59800.0
2012-08-17 11:20:00,18.8,18.86,18.78,18.86,41600.0,13.9378,13.9823,13.923,13.9823,41600.0
2012-08-17 11:30:00,18.85,18.91,18.85,18.87,181800.0,13.9749,14.0194,13.9749,13.9897,181800.0
2012-08-17 11:40:00,18.87,18.88,18.74,18.74,36000.0,13.9897,13.9972,13.8934,13.8934,36000.0
2012-08-17 11:50:00,18.74,18.74,18.73,18.73,24000.0,13.8934,13.8934,13.886,13.886,24000.0
2012-08-17 12:00:00,18.72,18.73,18.67,18.67,34200.0,13.8785,13.886,13.8415,13.8415,34200.0
2012-08-17 12:10:00,18.67,18.74,18.66,18.72,34000.0,13.8415,13.8934,13.8341,13.8785,34000.0
2012-08-17 12:20:00,18.72,18.73,18.68,18.68,19000.0,13.8785,13.886,13.8489,13.8489,19000.0
2012-08-17 12:30:00,18.7,18.73,18.69,18.73,31000.0,13.8637,13.886,13.8563,13.886,31000.0
2012-08-17 12:40:00,18.73,18.75,18.72,18.75,49000.0,13.886,13.9008,13.8785,13.9008,49000.0
2012-08-17 12:50:00,18.74,18.75,18.72,18.72,30400.0,13.8934,13.9008,13.8785,13.8785,30400.0
2012-08-17 13:00:00,18.72,18.72,18.7,18.7,56600.0,13.8785,13.8785,13.8637,13.8637,56600.0
2012-08-17 13:10:00,18.69,18.7,18.68,18.68,15800.0,13.8563,13.8637,13.8489,13.8489,15800.0
2012-08-17 13:20:00,18.68,18.68,18.67,18.68,30000.0,13.8489,13.8489,13.8415,13.8489,30000.0
2012-08-17 13:30:00,18.67,18.68,18.67,18.67,32200.0,13.8415,13.8489,13.8415,13.8415,32200.0
2012-08-17 13:40:00,18.67,18.68,18.67,18.68,29200.0,13.8415,13.8489,13.8415,13.8489,29200.0
2012-08-17 13:50:00,18.68,18.68,18.67,18.67,32200.0,13.8489,13.8489,13.8415,13.8415,32200.0
2012-08-17 14:00:00,18.67,18.68,18.67,18.67,29600.0,13.8415,13.8489,13.8415,13.8415,29600.0
2012-08-17 14:10:00,18.67,18.68,18.65,18.65,48400.0,13.8415,13.8489,13.8266,13.8266,48400.0
2012-08-17 14:20:00,18.65,18.7,18.65,18.7,32400.0,13.8266,13.8637,13.8266,13.8637,32400.0
2012-08-17 14:30:00,18.7,18.73,18.7,18.73,20600.0,13.8637,13.886,13.8637,13.886,20600.0
2012-08-17 14:40:00,18.72,18.76,18.72,18.75,20000.0,13.8785,13.9082,13.8785,13.9008,20000.0
2012-08-17 14:50:00,18.76,18.78,18.75,18.76,20000.0,13.9082,13.923,13.9008,13.9082,20000.0
2012-08-17 15:00:00,18.77,18.79,18.76,18.79,23800.0,13.9156,13.9304,13.9082,13.9304,23800.0
2012-08-17 15:10:00,18.78,18.8,18.77,18.79,36800.0,13.923,13.9378,13.9156,13.9304,36800.0
2012-08-17 15:20:00,18.8,18.8,18.78,18.78,42800.0,13.9378,13.9378,13.923,13.923,42800.0
2012-08-17 15:30:00,18.78,18.79,18.77,18.78,53600.0,13.923,13.9304,13.9156,13.923,53600.0
2012-08-17 15:40:00,18.78,18.8,18.78,18.8,76800.0,13.923,13.9378,13.923,13.9378,76800.0
2012-08-17 15:50:00,18.8,18.82,18.77,18.8,151000.0,13.9378,13.9527,13.9156,13.9378,151000.0
2012-08-20 09:30:00,18.91,18.91,18.71,18.71,56800.0,14.0194,14.0194,13.8711,13.8711,56800.0
2012-08-20 09:40:00,18.72,18.75,18.68,18.7,31600.0,13.8785,13.9008,13.8489,13.8637,31600.0
2012-08-20 09:50:00,18.69,18.72,18.67,18.68,53400.0,13.8563,13.8785,13.8415,13.8489,53400.0
2012-08-20 10:00:00,18.67,18.73,18.67,18.71,33200.0,13.8415,13.886,13.8415,13.8711,33200.0
2012-08-20 10:10:00,18.71,18.71,18.63,18.64,113200.0,13.8711,13.8711,13.8118,13.8192,113200.0
2012-08-20 10:20:00,18.65,18.66,18.6,18.6,73000.0,13.8266,13.8341,13.7896,13.7896,73000.0
2012-08-20 10:30:00,18.6,18.61,18.59,18.6,53400.0,13.7896,13.797,13.7822,13.7896,53400.0
2012-08-20 10:40:00,18.6,18.61,18.54,18.55,55000.0,13.7896,13.797,13.7451,13.7525,55000.0
2012-08-20 10:50:00,18.55,18.56,18.5,18.56,36800.0,13.7525,13.7599,13.7154,13.7599,36800.0
2012-08-20 11:00:00,18.56,18.59,18.52,18.58,40200.0,13.7599,13.7822,13.7303,13.7747,40200.0
2012-08-20 11:10:00,18.57,18.58,18.55,18.56,22600.0,13.7673,13.7747,13.7525,13.7599,22600.0
2012-08-20 11:20:00,18.56,18.6,18.56,18.56,42800.0,13.7599,13.7896,13.7599,13.7599,42800.0
2012-08-20 11:30:00,18.56,18.61,18.56,18.61,30600.0,13.7599,13.797,13.7599,13.797,30600.0
2012-08-20 11:40:00,18.61,18.61,18.57,18.57,39600.0,13.797,13.797,13.7673,13.7673,39600.0
2012-08-20 11:50:00,18.56,18.57,18.49,18.5,78200.0,13.7599,13.7673,13.708,13.7154,78200.0
2012-08-20 12:00:00,18.5,18.5,18.48,18.49,54000.0,13.7154,13.7154,13.7006,13.708,54000.0
2012-08-20 12:10:00,18.49,18.53,18.49,18.52,37800.0,13.708,13.7377,13.708,13.7303,37800.0
2012-08-20 12:20:00,18.52,18.52,18.5,18.51,25800.0,13.7303,13.7303,13.7154,13.7228,25800.0
2012-08-20 12:30:00,18.51,18.51,18.45,18.45,42600.0,13.7228,13.7228,13.6784,13.6784,42600.0
2012-08-20 12:40:00,18.45,18.52,18.44,18.51,46800.0,13.6784,13.7303,13.671,13.7228,46800.0
2012-08-20 12:50:00,18.52,18.53,18.51,18.52,17400.0,13.7303,13.7377,13.7228,13.7303,17400.0
2012-08-20 13:00:00,18.52,18.53,18.52,18.53,27200.0,13.7303,13.7377,13.7303,13.7377,27200.0
2012-08-20 13:10:00,18.53,18.56,18.53,18.54,28000.0,13.7377,13.7599,13.7377,13.7451,28000.0
2012-08-20 13:20:00,18.54,18.55,18.53,18.55,42400.0,13.7451,13.7525,13.7377,13.7525,42400.0
2012-08-20 13:30:00,18.55,18.57,18.53,18.53,50200.0,13.7525,13.7673,13.7377,13.7377,50200.0
2012-08-20 13:40:00,18.53,18.56,18.52,18.54,37400.0,13.7377,13.7599,13.7303,13.7451,37400.0
2012-08-20 13:50:00,18.55,18.55,18.54,18.54,17800.0,13.7525,13.7525,13.7451,13.7451,17800.0
2012-08-20 14:00:00,18.54,18.55,18.53,18.53,45000.0,13.7451,13.7525,13.7377,13.7377,45000.0
2012-08-20 14:10:00,18.53,18.54,18.53,18.53,32800.0,13.7377,13.7451,13.7377,13.7377,32800.0
2012-08-20 14:20:00,18.53,18.53,18.5,18.53,81800.0,13.7377,13.7377,13.7154,13.7377,81800.0
2012-08-20 14:30:00,18.53,18.55,18.53,18.53,74200.0,13.7377,13.7525,13.7377,13.7377,74200.0
2012-08-20 14:40:00,18.53,18.53,18.52,18.52,25200.0,13.7377,13.7377,13.7303,13.7303,25200.0
2012-08-20 14:50:00,18.52,18.53,18.52,18.53,22400.0,13.7303,13.7377,13.7303,13.7377,22400.0
2012-08-20 15:00:00,18.53,18.55,18.53,18.55,29800.0,13.7377,13.7525,13.7377,13.7525,29800.0
2012-08-20 15:10:00,18.55,18.56,18.52,18.55,33800.0,13.7525,13.7599,13.7303,13.7525,33800.0
2012-08-20 15:20:00,18.56,18.57,18.54,18.57,45800.0,13.7599,13.7673,13.7451,13.7673,45800.0
2012-08-20 15:30:00,18.57,18.59,18.57,18.59,83800.0,13.7673,13.7822,13.7673,13.7822,83800.0
2012-08-20 15:40:00,18.58,18.64,18.57,18.61,154600.0,13.7747,13.8192,13.7673,13.797,154600.0
2012-08-20 15:50:00,18.61,18.67,18.61,18.67,269000.0,13.797,13.8415,13.797,13.8415,269000.0
2012-08-21 09:30:00,18.71,18.95,18.71,18.85,43800.0,13.8711,14.0491,13.8711,13.9749,43800.0
2012-08-21 09:40:00,18.84,18.87,18.75,18.83,52000.0,13.9675,13.9897,13.9008,13.9601,52000.0
2012-08-21 09:50:00,18.81,18.89,18.74,18.89,46800.0,13.9453,14.0046,13.8934,14.0046,46800.0
2012-08-21 10:00:00,18.88,18.98,18.88,18.89,181200.0,13.9972,14.0713,13.9972,14.0046,181200.0
2012-08-21 10:10:00,18.88,18.94,18.84,18.89,78400.0,13.9972,14.0416,13.9675,14.0046,78400.0
2012-08-21 10:20:00,18.89,18.94,18.89,18.94,66400.0,14.0046,14.0416,14.0046,14.0416,66400.0
2012-08-21 10:30:00,18.94,19.0,18.93,19.0,166200.0,14.0416,14.0861,14.0342,14.0861,166200.0
2012-08-21 10:40:00,19.0,19.05,19.0,19.04,160800.0,14.0861,14.1232,14.0861,14.1158,160800.0
2012-08-21 10:50:00,19.03,19.05,19.0,19.0,130000.0,14.1084,14.1232,14.0861,14.0861,130000.0
2012-08-21 11:00:00,19.0,19.04,18.95,18.95,150000.0,14.0861,14.1158,14.0491,14.0491,150000.0
2012-08-21 11:10:00,18.95,19.01,18.95,19.0,113600.0,14.0491,14.0935,14.0491,14.0861,113600.0
2012-08-21 11:20:00,19.0,19.0,18.95,18.97,62600.0,14.0861,14.0861,14.0491,14.0639,62600.0
2012-08-21 11:30:00,18.97,18.98,18.95,18.98,83600.0,14.0639,14.0713,14.0491,14.0713,83600.0
2012-08-21 11:40:00,18.98,19.0,18.97,18.98,56800.0,14.0713,14.0861,14.0639,14.0713,56800.0
2012-08-21 11:50:00,18.97,18.99,18.93,18.97,83800.0,14.0639,14.0787,14.0342,14.0639,83800.0
2012-08-21 12:00:00,18.96,18.96,18.87,18.9,68800.0,14.0565,14.0565,13.9897,14.012,68800.0
2012-08-21 12:10:00,18.9,18.91,18.89,18.9,102400.0,14.012,14.0194,14.0046,14.012,102400.0
2012-08-21 12:20:00,18.91,18.91,18.89,18.89,35400.0,14.0194,14.0194,14.0046,14.0046,35400.0
2012-08-21 12:30:00,18.89,18.91,18.88,18.91,38600.0,14.0046,14.0194,13.9972,14.0194,38600.0
2012-08-21 12:40:00,18.9,18.95,18.9,18.93,57600.0,14.012,14.0491,14.012,14.0342,57600.0
2012-08-21 12:50:00,18.93,19.0,18.93,18.96,74000.0,14.0342,14.0861,14.0342,14.0565,74000.0
2012-08-21 13:00:00,18.96,18.97,18.91,18.93,64600.0,14.0565,14.0639,14.0194,14.0342,64600.0
2012-08-21 13:10:00,18.92,19.02,18.91,19.02,111000.0,14.0268,14.101,14.0194,14.101,111000.0
2012-08-21 13:20:00,19.02,19.05,19.01,19.03,123600.0,14.101,14.1232,14.0935,14.1084,123600.0
2012-08-21 13:30:00,19.03,19.06,18.96,18.96,100800.0,14.1084,14.1306,14.0565,14.0565,100800.0
2012-08-21 13:40:00,18.96,18.96,18.88,18.89,54200.0,14.0565,14.0565,13.9972,14.0046,54200.0
2012-08-21 13:50:00,18.88,18.93,18.88,18.93,86200.0,13.9972,14.0342,13.9972,14.0342,86200.0
2012-08-21 14:00:00,18.93,18.96,18.86,18.93,75200.0,14.0342,14.0565,13.9823,14.0342,75200.0
2012-08-21 14:10:00,18.93,18.94,18.91,18.92,45800.0,14.0342,14.0416,14.0194,14.0268,45800.0
2012-08-21 14:20:00,18.91,18.95,18.9,18.93,61800.0,14.0194,14.0491,14.012,14.0342,61800.0
2012-08-21 14:30:00,18.93,18.97,18.93,18.96,69800.0,14.0342,14.0639,14.0342,14.0565,69800.0
2012-08-21 14:40:00,18.96,18.98,18.93,18.95,203200.0,14.0565,14.0713,14.0342,14.0491,203200.0
2012-08-21 14:50:00,18.95,18.99,18.95,18.98,82000.0,14.0491,14.0787,14.0491,14.0713,82000.0
2012-08-21 15:00:00,18.98,18.99,18.92,18.92,142400.0,14.0713,14.0787,14.0268,14.0268,142400.0
2012-08-21 15:10:00,18.92,18.93,18.9,18.9,91800.0,14.0268,14.0342,14.012,14.012,91800.0
2012-08-21 15:20:00,18.9,18.97,18.9,18.95,193200.0,14.012,14.0639,14.012,14.0491,193200.0
2012-08-21 15:30:00,18.95,18.98,18.94,18.97,292400.0,14.0491,14.0713,14.0416,14.0639,292400.0
2012-08-21 15:40:00,18.96,18.97,18.94,18.96,227600.0,14.0565,14.0639,14.0416,14.0565,227600.0
2012-08-21 15:50:00,18.95,19.13,18.95,19.1,850400.0,14.0491,14.1825,14.0491,14.1603,850400.0
2012-08-22 09:30:00,20.75,21.18,20.69,20.86,2893000.0,15.3835,15.7023,15.339,15.4651,2893000.0
2012-08-22 09:40:00,20.84,21.05,20.8,21.0,1152800.0,15.4503,15.6059,15.4206,15.5689,1152800.0
2012-08-22 09:50:00,21.0,21.0,20.79,20.95,708200.0,15.5689,15.5689,15.4132,15.5318,708200.0
2012-08-22 10:00:00,20.95,21.11,20.9,21.06,566200.0,15.5318,15.6504,15.4947,15.6134,566200.0
2012-08-22 10:10:00,21.06,21.16,20.93,21.04,628800.0,15.6134,15.6875,15.517,15.5985,628800.0
2012-08-22 10:20:00,21.04,21.22,20.97,21.22,405800.0,15.5985,15.732,15.5466,15.732,405800.0
2012-08-22 10:30:00,21.21,21.22,21.09,21.11,476600.0,15.7246,15.732,15.6356,15.6504,476600.0
2012-08-22 10:40:00,21.1,21.21,21.1,21.18,374400.0,15.643,15.7246,15.643,15.7023,374400.0
2012-08-22 10:50:00,21.17,21.34,21.16,21.2,596000.0,15.6949,15.8209,15.6875,15.7171,596000.0
2012-08-22 11:00:00,21.2,21.24,21.13,21.15,365800.0,15.7171,15.7468,15.6653,15.6801,365800.0
2012-08-22 11:10:00,21.15,21.16,21.11,21.14,153400.0,15.6801,15.6875,15.6504,15.6727,153400.0
2012-08-22 11:20:00,21.13,21.14,21.0,21.02,371000.0,15.6653,15.6727,15.5689,15.5837,371000.0
2012-08-22 11:30:00,21.02,21.04,20.95,21.0,279200.0,15.5837,15.5985,15.5318,15.5689,279200.0
2012-08-22 11:40:00,21.0,21.23,21.0,21.21,313000.0,15.5689,15.7394,15.5689,15.7246,313000.0
2012-08-22 11:50:00,21.21,21.25,21.15,21.23,156000.0,15.7246,15.7542,15.6801,15.7394,156000.0
2012-08-22 12:00:00,21.23,21.23,21.17,21.18,108200.0,15.7394,15.7394,15.6949,15.7023,108200.0
2012-08-22 12:10:00,21.18,21.28,21.17,21.26,207400.0,15.7023,15.7765,15.6949,15.7616,207400.0
2012-08-22 12:20:00,21.26,21.32,21.21,21.23,230200.0,15.7616,15.8061,15.7246,15.7394,230200.0
2012-08-22 12:30:00,21.24,21.27,21.2,21.21,170000.0,15.7468,15.769,15.7171,15.7246,170000.0
2012-08-22 12:40:00,21.22,21.22,21.09,21.21,153600.0,15.732,15.732,15.6356,15.7246,153600.0
2012-08-22 12:50:00,21.22,21.33,21.2,21.32,287000.0,15.732,15.8135,15.7171,15.8061,287000.0
2012-08-22 13:00:00,21.33,21.43,21.25,21.29,505400.0,15.8135,15.8877,15.7542,15.7839,505400.0
2012-08-22 13:10:00,21.29,21.33,21.25,21.32,127600.0,15.7839,15.8135,15.7542,15.8061,127600.0
2012-08-22 13:20:00,21.32,21.34,21.3,21.34,74200.0,15.8061,15.8209,15.7913,15.8209,74200.0
2012-08-22 13:30:00,21.34,21.35,21.28,21.3,138600.0,15.8209,15.8284,15.7765,15.7913,138600.0
2012-08-22 13:40:00,21.3,21.39,21.29,21.35,189000.0,15.7913,15.858,15.7839,15.8284,189000.0
2012-08-22 13:50:00,21.36,21.41,21.29,21.37,172000.0,15.8358,15.8728,15.7839,15.8432,172000.0
2012-08-22 14:00:00,21.38,21.47,21.31,21.37,331000.0,15.8506,15.9173,15.7987,15.8432,331000.0
2012-08-22 14:10:00,21.36,21.41,21.27,21.32,353600.0,15.8358,15.8728,15.769,15.8061,353600.0
2012-08-22 14:20:00,21.32,21.37,21.32,21.35,99200.0,15.8061,15.8432,15.8061,15.8284,99200.0
2012-08-22 14:30:00,21.35,21.36,21.31,21.32,145800.0,15.8284,15.8358,15.7987,15.8061,145800.0
2012-08-22 14:40:00,21.33,21.35,21.32,21.34,147800.0,15.8135,15.8284,15.8061,15.8209,147800.0
2012-08-22 14:50:00,21.34,21.42,21.3,21.31,152600.0,15.8209,15.8802,15.7913,15.7987,152600.0
2012-08-22 15:00:00,21.31,21.35,21.3,21.35,134800.0,15.7987,15.8284,15.7913,15.8284,134800.0
2012-08-22 15:10:00,21.35,21.38,21.31,21.32,218600.0,15.8284,15.8506,15.7987,15.8061,218600.0
2012-08-22 15:20:00,21.32,21.42,21.31,21.41,249400.0,15.8061,15.8802,15.7987,15.8728,249400.0
2012-08-22 15:30:00,21.41,21.45,21.38,21.43,279000.0,15.8728,15.9025,15.8506,15.8877,279000.0
2012-08-22 15:40:00,21.43,21.43,21.35,21.37,322200.0,15.8877,15.8877,15.8284,15.8432,322200.0
2012-08-22 15:50:00,21.37,21.39,21.34,21.36,638200.0,15.8432,15.858,15.8209,15.8358,638200.0
2012-08-23 09:30:00,21.32,21.34,21.06,21.19,270600.0,15.8061,15.8209,15.6134,15.7097,270600.0
2012-08-23 09:40:00,21.18,21.22,21.11,21.15,234600.0,15.7023,15.732,15.6504,15.6801,234600.0
2012-08-23 09:50:00,21.16,21.21,21.13,21.15,151600.0,15.6875,15.7246,15.6653,15.6801,151600.0
2012-08-23 10:00:00,21.14,21.16,21.11,21.13,132800.0,15.6727,15.6875,15.6504,15.6653,132800.0
2012-08-23 10:10:00,21.13,21.13,20.98,21.0,190800.0,15.6653,15.6653,15.554,15.5689,190800.0
2012-08-23 10:20:00,21.0,21.1,20.99,21.1,190000.0,15.5689,15.643,15.5615,15.643,190000.0
2012-08-23 10:30:00,21.1,21.14,21.06,21.11,107800.0,15.643,15.6727,15.6134,15.6504,107800.0
2012-08-23 10:40:00,21.11,21.14,21.08,21.13,150800.0,15.6504,15.6727,15.6282,15.6653,150800.0
2012-08-23 10:50:00,21.13,21.13,21.1,21.1,77200.0,15.6653,15.6653,15.643,15.643,77200.0
2012-08-23 11:00:00,21.11,21.11,21.09,21.1,181400.0,15.6504,15.6504,15.6356,15.643,181400.0
2012-08-23 11:10:00,21.11,21.16,21.1,21.15,192200.0,15.6504,15.6875,15.643,15.6801,192200.0
2012-08-23 11:20:00,21.15,21.17,21.14,21.16,150200.0,15.6801,15.6949,15.6727,15.6875,150200.0
2012-08-23 11:30:00,21.16,21.19,21.16,21.18,67400.0,15.6875,15.7097,15.6875,15.7023,67400.0
2012-08-23 11:40:00,21.18,21.25,21.15,21.24,295000.0,15.7023,15.7542,15.6801,15.7468,295000.0
2012-08-23 11:50:00,21.23,21.24,21.22,21.23,71600.0,15.7394,15.7468,15.732,15.7394,71600.0
2012-08-23 12:00:00,21.23,21.24,21.17,21.23,43800.0,15.7394,15.7468,15.6949,15.7394,43800.0
2012-08-23 12:10:00,21.23,21.25,21.21,21.24,58600.0,15.7394,15.7542,15.7246,15.7468,58600.0
2012-08-23 12:20:00,21.24,21.3,21.23,21.29,73000.0,15.7468,15.7913,15.7394,15.7839,73000.0
2012-08-23 12:30:00,21.28,21.3,21.25,21.25,55600.0,15.7765,15.7913,15.7542,15.7542,55600.0
2012-08-23 12:40:00,21.25,21.28,21.2,21.2,83000.0,15.7542,15.7765,15.7171,15.7171,83000.0
2012-08-23 12:50:00,21.2,21.22,21.18,21.18,58800.0,15.7171,15.732,15.7023,15.7023,58800.0
2012-08-23 13:00:00,21.18,21.19,21.18,21.18,40400.0,15.7023,15.7097,15.7023,15.7023,40400.0
2012-08-23 13:10:00,21.18,21.18,21.16,21.17,59200.0,15.7023,15.7023,15.6875,15.6949,59200.0
2012-08-23 13:20:00,21.17,21.19,21.15,21.18,90600.0,15.6949,15.7097,15.6801,15.7023,90600.0
2012-08-23 13:30:00,21.18,21.2,21.13,21.14,88400.0,15.7023,15.7171,15.6653,15.6727,88400.0
2012-08-23 13:40:00,21.13,21.18,21.13,21.18,23400.0,15.6653,15.7023,15.6653,15.7023,23400.0
2012-08-23 13:50:00,21.17,21.18,21.15,21.16,51000.0,15.6949,15.7023,15.6801,15.6875,51000.0
2012-08-23 14:00:00,21.16,21.19,21.16,21.18,56200.0,15.6875,15.7097,15.6875,15.7023,56200.0
2012-08-23 14:10:00,21.18,21.18,21.15,21.18,54200.0,15.7023,15.7023,15.6801,15.7023,54200.0
2012-08-23 14:20:00,21.18,21.18,21.17,21.18,89600.0,15.7023,15.7023,15.6949,15.7023,89600.0
2012-08-23 14:30:00,21.18,21.19,21.18,21.18,54600.0,15.7023,15.7097,15.7023,15.7023,54600.0
2012-08-23 14:40:00,21.18,21.22,21.18,21.22,104000.0,15.7023,15.732,15.7023,15.732,104000.0
2012-08-23 14:50:00,21.21,21.22,21.18,21.2,31800.0,15.7246,15.732,15.7023,15.7171,31800.0
2012-08-23 15:00:00,21.19,21.22,21.18,21.22,66400.0,15.7097,15.732,15.7023,15.732,66400.0
2012-08-23 15:10:00,21.22,21.24,21.22,21.23,89200.0,15.732,15.7468,15.732,15.7394,89200.0
2012-08-23 15:20:00,21.22,21.25,21.21,21.24,83200.0,15.732,15.7542,15.7246,15.7468,83200.0
2012-08-23 15:30:00,21.24,21.25,21.19,21.21,153600.0,15.7468,15.7542,15.7097,15.7246,153600.0
2012-08-23 15:40:00,21.21,21.23,21.18,21.21,131000.0,15.7246,15.7394,15.7023,15.7246,131000.0
2012-08-23 15:50:00,21.2,21.21,21.18,21.18,227000.0,15.7171,15.7246,15.7023,15.7023,227000.0
2012-08-24 09:30:00,21.08,21.28,21.05,21.13,88200.0,15.6282,15.7765,15.6059,15.6653,88200.0
2012-08-24 09:40:00,21.11,21.19,21.03,21.12,118600.0,15.6504,15.7097,15.5911,15.6578,118600.0
2012-08-24 09:50:00,21.11,21.21,21.11,21.13,97000.0,15.6504,15.7246,15.6504,15.6653,97000.0
2012-08-24 10:00:00,21.12,21.16,21.04,21.05,83800.0,15.6578,15.6875,15.5985,15.6059,83800.0
2012-08-24 10:10:00,21.04,21.11,21.03,21.07,117600.0,15.5985,15.6504,15.5911,15.6208,117600.0
2012-08-24 10:20:00,21.07,21.08,20.99,21.02,365400.0,15.6208,15.6282,15.5615,15.5837,365400.0
2012-08-24 10:30:00,21.02,21.06,21.0,21.06,107600.0,15.5837,15.6134,15.5689,15.6134,107600.0
2012-08-24 10:40:00,21.06,21.09,21.04,21.05,74600.0,15.6134,15.6356,15.5985,15.6059,74600.0
2012-08-24 10:50:00,21.04,21.1,21.02,21.1,97600.0,15.5985,15.643,15.5837,15.643,97600.0
2012-08-24 11:00:00,21.1,21.2,21.1,21.17,58200.0,15.643,15.7171,15.643,15.6949,58200.0
2012-08-24 11:10:00,21.17,21.25,21.16,21.23,72600.0,15.6949,15.7542,15.6875,15.7394,72600.0
2012-08-24 11:20:00,21.23,21.24,21.18,21.21,46400.0,15.7394,15.7468,15.7023,15.7246,46400.0
2012-08-24 11:30:00,21.2,21.28,21.2,21.23,87200.0,15.7171,15.7765,15.7171,15.7394,87200.0
2012-08-24 11:40:00,21.22,21.23,21.18,21.19,39200.0,15.732,15.7394,15.7023,15.7097,39200.0
2012-08-24 11:50:00,21.18,21.21,21.17,21.18,51600.0,15.7023,15.7246,15.6949,15.7023,51600.0
2012-08-24 12:00:00,21.18,21.21,21.17,21.2,45200.0,15.7023,15.7246,15.6949,15.7171,45200.0
2012-08-24 12:10:00,21.19,21.21,21.18,21.19,16600.0,15.7097,15.7246,15.7023,15.7097,16600.0
2012-08-24 12:20:00,21.19,21.22,21.19,21.2,49200.0,15.7097,15.732,15.7097,15.7171,49200.0
2012-08-24 12:30:00,21.19,21.23,21.18,21.2,29000.0,15.7097,15.7394,15.7023,15.7171,29000.0
2012-08-24 12:40:00,21.2,21.22,21.18,21.22,66600.0,15.7171,15.732,15.7023,15.732,66600.0
2012-08-24 12:50:00,21.21,21.23,21.21,21.21,22600.0,15.7246,15.7394,15.7246,15.7246,22600.0
2012-08-24 13:00:00,21.21,21.23,21.21,21.22,40800.0,15.7246,15.7394,15.7246,15.732,40800.0
2012-08-24 13:10:00,21.21,21.22,21.2,21.2,29200.0,15.7246,15.732,15.7171,15.7171,29200.0
2012-08-24 13:20:00,21.2,21.21,21.18,21.19,23800.0,15.7171,15.7246,15.7023,15.7097,23800.0
2012-08-24 13:30:00,21.19,21.21,21.18,21.2,35400.0,15.7097,15.7246,15.7023,15.7171,35400.0
2012-08-24 13:40:00,21.2,21.23,21.2,21.21,41600.0,15.7171,15.7394,15.7171,15.7246,41600.0
2012-08-24 13:50:00,21.21,21.23,21.19,21.2,20800.0,15.7246,15.7394,15.7097,15.7171,20800.0
2012-08-24 14:00:00,21.21,21.23,21.2,21.23,26600.0,15.7246,15.7394,15.7171,15.7394,26600.0
2012-08-24 14:10:00,21.23,21.24,21.22,21.22,21000.0,15.7394,15.7468,15.732,15.732,21000.0
2012-08-24 14:20:00,21.22,21.23,21.2,21.2,52200.0,15.732,15.7394,15.7171,15.7171,52200.0
2012-08-24 14:30:00,21.2,21.2,21.17,21.18,33400.0,15.7171,15.7171,15.6949,15.7023,33400.0
2012-08-24 14:40:00,21.17,21.19,21.17,21.18,45800.0,15.6949,15.7097,15.6949,15.7023,45800.0
2012-08-24 14:50:00,21.17,21.19,21.17,21.18,39200.0,15.6949,15.7097,15.6949,15.7023,39200.0
2012-08-24 15:00:00,21.18,21.18,21.15,21.16,62400.0,15.7023,15.7023,15.6801,15.6875,62400.0
2012-08-24 15:10:00,21.15,21.2,21.15,21.2,45800.0,15.6801,15.7171,15.6801,15.7171,45800.0
2012-08-24 15:20:00,21.19,21.21,21.18,21.19,49400.0,15.7097,15.7246,15.7023,15.7097,49400.0
2012-08-24 15:30:00,21.2,21.22,21.18,21.2,152000.0,15.7171,15.732,15.7023,15.7171,152000.0
2012-08-24 15:40:00,21.2,21.23,21.18,21.22,111200.0,15.7171,15.7394,15.7023,15.732,111200.0
2012-08-24 15:50:00,21.21,21.22,21.15,21.16,270600.0,15.7246,15.732,15.6801,15.6875,270600.0
2012-08-27 09:30:00,21.2,21.25,21.13,21.18,57000.0,15.7171,15.7542,15.6653,15.7023,57000.0
2012-08-27 09:40:00,21.19,21.19,21.04,21.07,70800.0,15.7097,15.7097,15.5985,15.6208,70800.0
2012-08-27 09:50:00,21.07,21.07,20.95,20.95,72400.0,15.6208,15.6208,15.5318,15.5318,72400.0
2012-08-27 10:00:00,20.95,21.04,20.92,20.98,106200.0,15.5318,15.5985,15.5096,15.554,106200.0
2012-08-27 10:10:00,20.99,21.03,20.97,20.98,98400.0,15.5615,15.5911,15.5466,15.554,98400.0
2012-08-27 10:20:00,20.97,21.0,20.94,20.98,146600.0,15.5466,15.5689,15.5244,15.554,146600.0
2012-08-27 10:30:00,20.98,21.0,20.95,20.98,186600.0,15.554,15.5689,15.5318,15.554,186600.0
2012-08-27 10:40:00,20.98,21.01,20.94,21.0,98800.0,15.554,15.5763,15.5244,15.5689,98800.0
2012-08-27 10:50:00,21.0,21.03,20.98,21.0,113400.0,15.5689,15.5911,15.554,15.5689,113400.0
2012-08-27 11:00:00,20.99,21.0,20.98,21.0,118400.0,15.5615,15.5689,15.554,15.5689,118400.0
2012-08-27 11:10:00,21.0,21.04,20.99,21.04,159200.0,15.5689,15.5985,15.5615,15.5985,159200.0
2012-08-27 11:20:00,21.04,21.07,21.04,21.06,53600.0,15.5985,15.6208,15.5985,15.6134,53600.0
2012-08-27 11:30:00,21.06,21.07,21.04,21.04,76200.0,15.6134,15.6208,15.5985,15.5985,76200.0
2012-08-27 11:40:00,21.04,21.07,21.04,21.07,43800.0,15.5985,15.6208,15.5985,15.6208,43800.0
2012-08-27 11:50:00,21.07,21.07,20.99,21.0,125400.0,15.6208,15.6208,15.5615,15.5689,125400.0
2012-08-27 12:00:00,21.0,21.03,21.0,21.03,60200.0,15.5689,15.5911,15.5689,15.5911,60200.0
2012-08-27 12:10:00,21.03,21.05,20.97,20.97,89000.0,15.5911,15.6059,15.5466,15.5466,89000.0
2012-08-27 12:20:00,20.97,21.0,20.97,21.0,87600.0,15.5466,15.5689,15.5466,15.5689,87600.0
2012-08-27 12:30:00,21.0,21.05,21.0,21.05,61800.0,15.5689,15.6059,15.5689,15.6059,61800.0
2012-08-27 12:40:00,21.04,21.09,21.04,21.09,95400.0,15.5985,15.6356,15.5985,15.6356,95400.0
2012-08-27 12:50:00,21.07,21.08,21.05,21.05,27400.0,15.6208,15.6282,15.6059,15.6059,27400.0
2012-08-27 13:00:00,21.05,21.06,21.04,21.05,80400.0,15.6059,15.6134,15.5985,15.6059,80400.0
2012-08-27 13:10:00,21.05,21.06,21.04,21.05,49800.0,15.6059,15.6134,15.5985,15.6059,49800.0
2012-08-27 13:20:00,21.05,21.07,21.05,21.07,41400.0,15.6059,15.6208,15.6059,15.6208,41400.0
2012-08-27 13:30:00,21.07,21.08,21.06,21.07,46600.0,15.6208,15.6282,15.6134,15.6208,46600.0
2012-08-27 13:40:00,21.07,21.08,21.04,21.07,42800.0,15.6208,15.6282,15.5985,15.6208,42800.0
2012-08-27 13:50:00,21.07,21.07,21.04,21.05,85200.0,15.6208,15.6208,15.5985,15.6059,85200.0
2012-08-27 14:00:00,21.05,21.07,21.04,21.04,158800.0,15.6059,15.6208,15.5985,15.5985,158800.0
2012-08-27 14:10:00,21.04,21.06,21.02,21.04,95400.0,15.5985,15.6134,15.5837,15.5985,95400.0
2012-08-27 14:20:00,21.04,21.04,21.02,21.03,122800.0,15.5985,15.5985,15.5837,15.5911,122800.0
2012-08-27 14:30:00,21.03,21.04,21.03,21.04,79600.0,15.5911,15.5985,15.5911,15.5985,79600.0
2012-08-27 14:40:00,21.04,21.04,21.02,21.03,54000.0,15.5985,15.5985,15.5837,15.5911,54000.0
2012-08-27 14:50:00,21.03,21.06,21.02,21.02,475000.0,15.5911,15.6134,15.5837,15.5837,475000.0
2012-08-27 15:00:00,21.03,21.03,21.0,21.01,97000.0,15.5911,15.5911,15.5689,15.5763,97000.0
2012-08-27 15:10:00,21.02,21.03,21.0,21.0,140400.0,15.5837,15.5911,15.5689,15.5689,140400.0
2012-08-27 15:20:00,21.0,21.0,20.98,20.98,127800.0,15.5689,15.5689,15.554,15.554,127800.0
2012-08-27 15:30:00,20.99,21.0,20.93,20.93,162600.0,15.5615,15.5689,15.517,15.517,162600.0
2012-08-27 15:40:00,20.94,20.95,20.9,20.9,215000.0,15.5244,15.5318,15.4947,15.4947,215000.0
2012-08-27 15:50:00,20.91,20.93,20.88,20.93,220600.0,15.5021,15.517,15.4799,15.517,220600.0
2012-08-28 09:30:00,20.89,20.93,20.82,20.84,69600.0,15.4873,15.517,15.4354,15.4503,69600.0
2012-08-28 09:40:00,20.84,20.89,20.75,20.76,188000.0,15.4503,15.4873,15.3835,15.3909,188000.0
2012-08-28 09:50:00,20.76,20.84,20.75,20.84,130200.0,15.3909,15.4503,15.3835,15.4503,130200.0
2012-08-28 10:00:00,20.83,20.9,20.79,20.88,141600.0,15.4428,15.4947,15.4132,15.4799,141600.0
2012-08-28 10:10:00,20.89,20.9,20.83,20.83,125800.0,15.4873,15.4947,15.4428,15.4428,125800.0
2012-08-28 10:20:00,20.83,20.88,20.83,20.86,105400.0,15.4428,15.4799,15.4428,15.4651,105400.0
2012-08-28 10:30:00,20.86,20.89,20.85,20.87,133400.0,15.4651,15.4873,15.4577,15.4725,133400.0
2012-08-28 10:40:00,20.88,20.88,20.83,20.83,39000.0,15.4799,15.4799,15.4428,15.4428,39000.0
2012-08-28 10:50:00,20.83,20.86,20.78,20.82,63200.0,15.4428,15.4651,15.4058,15.4354,63200.0
2012-08-28 11:00:00,20.82,20.83,20.79,20.82,75000.0,15.4354,15.4428,15.4132,15.4354,75000.0
2012-08-28 11:10:00,20.83,20.83,20.79,20.81,58000.0,15.4428,15.4428,15.4132,15.428,58000.0
2012-08-28 11:20:00,20.81,20.83,20.79,20.82,139600.0,15.428,15.4428,15.4132,15.4354,139600.0
2012-08-28 11:30:00,20.83,20.87,20.82,20.83,67000.0,15.4428,15.4725,15.4354,15.4428,67000.0
2012-08-28 11:40:00,20.83,20.84,20.82,20.83,36600.0,15.4428,15.4503,15.4354,15.4428,36600.0
2012-08-28 11:50:00,20.83,20.83,20.79,20.81,68000.0,15.4428,15.4428,15.4132,15.428,68000.0
2012-08-28 12:00:00,20.82,20.85,20.81,20.84,89200.0,15.4354,15.4577,15.428,15.4503,89200.0
2012-08-28 12:10:00,20.84,20.85,20.83,20.84,216800.0,15.4503,15.4577,15.4428,15.4503,216800.0
2012-08-28 12:20:00,20.84,20.86,20.83,20.84,59800.0,15.4503,15.4651,15.4428,15.4503,59800.0
2012-08-28 12:30:00,20.84,20.86,20.84,20.85,49400.0,15.4503,15.4651,15.4503,15.4577,49400.0
2012-08-28 12:40:00,20.86,20.86,20.84,20.85,105400.0,15.4651,15.4651,15.4503,15.4577,105400.0
2012-08-28 12:50:00,20.85,20.87,20.85,20.87,48600.0,15.4577,15.4725,15.4577,15.4725,48600.0
2012-08-28 13:00:00,20.87,20.87,20.84,20.86,74400.0,15.4725,15.4725,15.4503,15.4651,74400.0
2012-08-28 13:10:00,20.86,20.91,20.85,20.89,71200.0,15.4651,15.5021,15.4577,15.4873,71200.0
2012-08-28 13:20:00,20.89,20.91,20.87,20.88,62400.0,15.4873,15.5021,15.4725,15.4799,62400.0
2012-08-28 13:30:00,20.87,20.88,20.86,20.86,77400.0,15.4725,15.4799,15.4651,15.4651,77400.0
2012-08-28 13:40:00,20.86,20.88,20.85,20.85,38400.0,15.4651,15.4799,15.4577,15.4577,38400.0
2012-08-28 13:50:00,20.85,20.85,20.8,20.82,111000.0,15.4577,15.4577,15.4206,15.4354,111000.0
2012-08-28 14:00:00,20.82,20.83,20.82,20.83,49000.0,15.4354,15.4428,15.4354,15.4428,49000.0
2012-08-28 14:10:00,20.82,20.83,20.82,20.83,32000.0,15.4354,15.4428,15.4354,15.4428,32000.0
2012-08-28 14:20:00,20.83,20.83,20.82,20.83,52600.0,15.4428,15.4428,15.4354,15.4428,52600.0
2012-08-28 14:30:00,20.83,20.83,20.82,20.83,40800.0,15.4428,15.4428,15.4354,15.4428,40800.0
2012-08-28 14:40:00,20.83,20.83,20.82,20.83,25600.0,15.4428,15.4428,15.4354,15.4428,25600.0
2012-08-28 14:50:00,20.82,20.83,20.81,20.82,72800.0,15.4354,15.4428,15.428,15.4354,72800.0
2012-08-28 15:00:00,20.82,20.83,20.82,20.83,32200.0,15.4354,15.4428,15.4354,15.4428,32200.0
2012-08-28 15:10:00,20.83,20.86,20.82,20.82,78200.0,15.4428,15.4651,15.4354,15.4354,78200.0
2012-08-28 15:20:00,20.83,20.85,20.81,20.85,69200.0,15.4428,15.4577,15.428,15.4577,69200.0
2012-08-28 15:30:00,20.85,20.86,20.83,20.86,76800.0,15.4577,15.4651,15.4428,15.4651,76800.0
2012-08-28 15:40:00,20.86,20.86,20.84,20.86,89400.0,15.4651,15.4651,15.4503,15.4651,89400.0
2012-08-28 15:50:00,20.85,20.86,20.78,20.79,356000.0,15.4577,15.4651,15.4058,15.4132,356000.0
2012-08-29 09:30:00,20.91,20.94,20.78,20.88,140200.0,15.5021,15.5244,15.4058,15.4799,140200.0
2012-08-29 09:40:00,20.86,20.89,20.84,20.86,50000.0,15.4651,15.4873,15.4503,15.4651,50000.0
2012-08-29 09:50:00,20.86,20.88,20.83,20.85,72600.0,15.4651,15.4799,15.4428,15.4577,72600.0
2012-08-29 10:00:00,20.84,20.86,20.76,20.81,104400.0,15.4503,15.4651,15.3909,15.428,104400.0
2012-08-29 10:10:00,20.81,20.85,20.79,20.81,57400.0,15.428,15.4577,15.4132,15.428,57400.0
2012-08-29 10:20:00,20.82,20.84,20.81,20.83,46400.0,15.4354,15.4503,15.428,15.4428,46400.0
2012-08-29 10:30:00,20.83,20.86,20.81,20.84,28600.0,15.4428,15.4651,15.428,15.4503,28600.0
2012-08-29 10:40:00,20.83,20.84,20.78,20.79,46200.0,15.4428,15.4503,15.4058,15.4132,46200.0
2012-08-29 10:50:00,20.79,20.79,20.75,20.79,74200.0,15.4132,15.4132,15.3835,15.4132,74200.0
2012-08-29 11:00:00,20.79,20.82,20.79,20.8,53400.0,15.4132,15.4354,15.4132,15.4206,53400.0
2012-08-29 11:10:00,20.8,20.83,20.79,20.81,43000.0,15.4206,15.4428,15.4132,15.428,43000.0
2012-08-29 11:20:00,20.82,20.84,20.8,20.83,197200.0,15.4354,15.4503,15.4206,15.4428,197200.0
2012-08-29 11:30:00,20.83,20.84,20.81,20.82,181400.0,15.4428,15.4503,15.428,15.4354,181400.0
2012-08-29 11:40:00,20.82,20.83,20.81,20.81,56200.0,15.4354,15.4428,15.428,15.428,56200.0
2012-08-29 11:50:00,20.82,20.83,20.8,20.8,20000.0,15.4354,15.4428,15.4206,15.4206,20000.0
2012-08-29 12:00:00,20.8,20.82,20.8,20.82,9200.0,15.4206,15.4354,15.4206,15.4354,9200.0
2012-08-29 12:10:00,20.82,20.83,20.82,20.83,9000.0,15.4354,15.4428,15.4354,15.4428,9000.0
2012-08-29 12:20:00,20.84,20.85,20.83,20.84,28600.0,15.4503,15.4577,15.4428,15.4503,28600.0
2012-08-29 12:30:00,20.84,20.87,20.84,20.87,45200.0,15.4503,15.4725,15.4503,15.4725,45200.0
2012-08-29 12:40:00,20.88,20.88,20.86,20.86,26200.0,15.4799,15.4799,15.4651,15.4651,26200.0
2012-08-29 12:50:00,20.86,20.88,20.85,20.85,31400.0,15.4651,15.4799,15.4577,15.4577,31400.0
2012-08-29 13:00:00,20.85,20.86,20.84,20.85,27000.0,15.4577,15.4651,15.4503,15.4577,27000.0
2012-08-29 13:10:00,20.85,20.86,20.83,20.83,48200.0,15.4577,15.4651,15.4428,15.4428,48200.0
2012-08-29 13:20:00,20.83,20.85,20.83,20.84,21600.0,15.4428,15.4577,15.4428,15.4503,21600.0
2012-08-29 13:30:00,20.85,20.85,20.83,20.84,19000.0,15.4577,15.4577,15.4428,15.4503,19000.0
2012-08-29 13:40:00,20.85,20.85,20.83,20.85,42800.0,15.4577,15.4577,15.4428,15.4577,42800.0
2012-08-29 13:50:00,20.84,20.85,20.82,20.83,18000.0,15.4503,15.4577,15.4354,15.4428,18000.0
2012-08-29 14:00:00,20.83,20.83,20.81,20.83,26600.0,15.4428,15.4428,15.428,15.4428,26600.0
2012-08-29 14:10:00,20.83,20.86,20.83,20.84,34800.0,15.4428,15.4651,15.4428,15.4503,34800.0
2012-08-29 14:20:00,20.84,20.86,20.84,20.86,32800.0,15.4503,15.4651,15.4503,15.4651,32800.0
2012-08-29 14:30:00,20.86,20.86,20.83,20.84,61200.0,15.4651,15.4651,15.4428,15.4503,61200.0
2012-08-29 14:40:00,20.85,20.85,20.82,20.83,41000.0,15.4577,15.4577,15.4354,15.4428,41000.0
2012-08-29 14:50:00,20.82,20.86,20.81,20.85,350200.0,15.4354,15.4651,15.428,15.4577,350200.0
2012-08-29 15:00:00,20.85,20.86,20.83,20.84,69800.0,15.4577,15.4651,15.4428,15.4503,69800.0
2012-08-29 15:10:00,20.84,20.85,20.82,20.84,278800.0,15.4503,15.4577,15.4354,15.4503,278800.0
2012-08-29 15:20:00,20.84,20.85,20.8,20.85,98000.0,15.4503,15.4577,15.4206,15.4577,98000.0
2012-08-29 15:30:00,20.85,20.86,20.83,20.85,80800.0,15.4577,15.4651,15.4428,15.4577,80800.0
2012-08-29 15:40:00,20.85,20.85,20.82,20.83,139600.0,15.4577,15.4577,15.4354,15.4428,139600.0
2012-08-29 15:50:00,20.83,20.83,20.8,20.81,248200.0,15.4428,15.4428,15.4206,15.428,248200.0
2012-08-30 09:30:00,20.77,20.78,20.63,20.68,66800.0,15.3984,15.4058,15.2946,15.3316,66800.0
2012-08-30 09:40:00,20.68,20.73,20.65,20.72,71600.0,15.3316,15.3687,15.3094,15.3613,71600.0
2012-08-30 09:50:00,20.72,20.73,20.63,20.63,74000.0,15.3613,15.3687,15.2946,15.2946,74000.0
2012-08-30 10:00:00,20.63,20.66,20.53,20.66,70400.0,15.2946,15.3168,15.2204,15.3168,70400.0
2012-08-30 10:10:00,20.66,20.66,20.61,20.61,33600.0,15.3168,15.3168,15.2797,15.2797,33600.0
2012-08-30 10:20:00,20.61,20.61,20.53,20.58,59800.0,15.2797,15.2797,15.2204,15.2575,59800.0
2012-08-30 10:30:00,20.58,20.59,20.56,20.58,29800.0,15.2575,15.2649,15.2427,15.2575,29800.0
2012-08-30 10:40:00,20.58,20.58,20.55,20.56,69000.0,15.2575,15.2575,15.2353,15.2427,69000.0
2012-08-30 10:50:00,20.56,20.59,20.53,20.59,42000.0,15.2427,15.2649,15.2204,15.2649,42000.0
2012-08-30 11:00:00,20.59,20.65,20.59,20.65,58800.0,15.2649,15.3094,15.2649,15.3094,58800.0
2012-08-30 11:10:00,20.65,20.67,20.61,20.66,55400.0,15.3094,15.3242,15.2797,15.3168,55400.0
2012-08-30 11:20:00,20.66,20.67,20.63,20.67,43800.0,15.3168,15.3242,15.2946,15.3242,43800.0
2012-08-30 11:30:00,20.67,20.7,20.67,20.68,27000.0,15.3242,15.3465,15.3242,15.3316,27000.0
2012-08-30 11:40:00,20.68,20.7,20.65,20.65,29600.0,15.3316,15.3465,15.3094,15.3094,29600.0
2012-08-30 11:50:00,20.65,20.66,20.6,20.61,83400.0,15.3094,15.3168,15.2723,15.2797,83400.0
2012-08-30 12:00:00,20.61,20.64,20.61,20.62,18200.0,15.2797,15.302,15.2797,15.2871,18200.0
2012-08-30 12:10:00,20.62,20.62,20.61,20.62,16200.0,15.2871,15.2871,15.2797,15.2871,16200.0
2012-08-30 12:20:00,20.62,20.63,20.6,20.6,26600.0,15.2871,15.2946,15.2723,15.2723,26600.0
2012-08-30 12:30:00,20.59,20.63,20.59,20.61,18400.0,15.2649,15.2946,15.2649,15.2797,18400.0
2012-08-30 12:40:00,20.61,20.63,20.61,20.62,15000.0,15.2797,15.2946,15.2797,15.2871,15000.0
2012-08-30 12:50:00,20.63,20.64,20.63,20.64,17800.0,15.2946,15.302,15.2946,15.302,17800.0
2012-08-30 13:00:00,20.63,20.65,20.63,20.65,8600.0,15.2946,15.3094,15.2946,15.3094,8600.0
2012-08-30 13:10:00,20.65,20.65,20.63,20.63,44800.0,15.3094,15.3094,15.2946,15.2946,44800.0
2012-08-30 13:20:00,20.63,20.64,20.61,20.61,27000.0,15.2946,15.302,15.2797,15.2797,27000.0
2012-08-30 13:30:00,20.61,20.63,20.61,20.61,24200.0,15.2797,15.2946,15.2797,15.2797,24200.0
2012-08-30 13:40:00,20.61,20.64,20.61,20.61,22200.0,15.2797,15.302,15.2797,15.2797,22200.0
2012-08-30 13:50:00,20.61,20.61,20.61,20.61,18000.0,15.2797,15.2797,15.2797,15.2797,18000.0
2012-08-30 14:00:00,20.61,20.65,20.61,20.64,25200.0,15.2797,15.3094,15.2797,15.302,25200.0
2012-08-30 14:10:00,20.64,20.64,20.63,20.63,22400.0,15.302,15.302,15.2946,15.2946,22400.0
2012-08-30 14:20:00,20.63,20.64,20.61,20.61,25800.0,15.2946,15.302,15.2797,15.2797,25800.0
2012-08-30 14:30:00,20.61,20.61,20.6,20.6,55000.0,15.2797,15.2797,15.2723,15.2723,55000.0
2012-08-30 14:40:00,20.6,20.61,20.58,20.59,44600.0,15.2723,15.2797,15.2575,15.2649,44600.0
2012-08-30 14:50:00,20.59,20.59,20.57,20.59,167200.0,15.2649,15.2649,15.2501,15.2649,167200.0
2012-08-30 15:00:00,20.58,20.64,20.58,20.61,118600.0,15.2575,15.302,15.2575,15.2797,118600.0
2012-08-30 15:10:00,20.61,20.61,20.58,20.59,73600.0,15.2797,15.2797,15.2575,15.2649,73600.0
2012-08-30 15:20:00,20.59,20.59,20.57,20.57,67200.0,15.2649,15.2649,15.2501,15.2501,67200.0
2012-08-30 15:30:00,20.57,20.59,20.57,20.57,87800.0,15.2501,15.2649,15.2501,15.2501,87800.0
2012-08-30 15:40:00,20.57,20.59,20.57,20.58,106200.0,15.2501,15.2649,15.2501,15.2575,106200.0
2012-08-30 15:50:00,20.58,20.59,20.55,20.55,181000.0,15.2575,15.2649,15.2353,15.2353,181000.0
2012-08-31 09:30:00,20.67,20.75,20.64,20.64,138200.0,15.3242,15.3835,15.302,15.302,138200.0
2012-08-31 09:40:00,20.65,20.65,20.58,20.59,36000.0,15.3094,15.3094,15.2575,15.2649,36000.0
2012-08-31 09:50:00,20.58,20.61,20.55,20.59,44800.0,15.2575,15.2797,15.2353,15.2649,44800.0
2012-08-31 10:00:00,20.59,20.61,20.53,20.55,96200.0,15.2649,15.2797,15.2204,15.2353,96200.0
2012-08-31 10:10:00,20.54,20.61,20.54,20.6,158400.0,15.2278,15.2797,15.2278,15.2723,158400.0
2012-08-31 10:20:00,20.61,20.61,20.49,20.49,119200.0,15.2797,15.2797,15.1908,15.1908,119200.0
2012-08-31 10:30:00,20.5,20.55,20.49,20.5,74000.0,15.1982,15.2353,15.1908,15.1982,74000.0
2012-08-31 10:40:00,20.5,20.52,20.5,20.5,65000.0,15.1982,15.213,15.1982,15.1982,65000.0
2012-08-31 10:50:00,20.5,20.51,20.48,20.5,61600.0,15.1982,15.2056,15.1834,15.1982,61600.0
2012-08-31 11:00:00,20.5,20.54,20.49,20.53,153600.0,15.1982,15.2278,15.1908,15.2204,153600.0
2012-08-31 11:10:00,20.53,20.58,20.53,20.53,43400.0,15.2204,15.2575,15.2204,15.2204,43400.0
2012-08-31 11:20:00,20.55,20.56,20.55,20.55,41400.0,15.2353,15.2427,15.2353,15.2353,41400.0
2012-08-31 11:30:00,20.54,20.57,20.54,20.55,98600.0,15.2278,15.2501,15.2278,15.2353,98600.0
2012-08-31 11:40:00,20.55,20.56,20.54,20.55,21200.0,15.2353,15.2427,15.2278,15.2353,21200.0
2012-08-31 11:50:00,20.55,20.55,20.54,20.54,17200.0,15.2353,15.2353,15.2278,15.2278,17200.0
2012-08-31 12:00:00,20.54,20.55,20.52,20.52,27600.0,15.2278,15.2353,15.213,15.213,27600.0
2012-08-31 12:10:00,20.51,20.53,20.5,20.53,69200.0,15.2056,15.2204,15.1982,15.2204,69200.0
2012-08-31 12:20:00,20.53,20.56,20.52,20.54,50800.0,15.2204,15.2427,15.213,15.2278,50800.0
2012-08-31 12:30:00,20.54,20.56,20.5,20.51,36600.0,15.2278,15.2427,15.1982,15.2056,36600.0
2012-08-31 12:40:00,20.51,20.51,20.5,20.5,15400.0,15.2056,15.2056,15.1982,15.1982,15400.0
2012-08-31 12:50:00,20.5,20.52,20.49,20.5,12000.0,15.1982,15.213,15.1908,15.1982,12000.0
2012-08-31 13:00:00,20.5,20.51,20.5,20.5,32400.0,15.1982,15.2056,15.1982,15.1982,32400.0
2012-08-31 13:10:00,20.5,20.5,20.43,20.43,55200.0,15.1982,15.1982,15.1463,15.1463,55200.0
2012-08-31 13:20:00,20.43,20.45,20.4,20.41,58200.0,15.1463,15.1611,15.124,15.1315,58200.0
2012-08-31 13:30:00,20.42,20.47,20.41,20.47,44600.0,15.1389,15.1759,15.1315,15.1759,44600.0
2012-08-31 13:40:00,20.48,20.5,20.47,20.47,61400.0,15.1834,15.1982,15.1759,15.1759,61400.0
2012-08-31 13:50:00,20.48,20.48,20.47,20.48,49200.0,15.1834,15.1834,15.1759,15.1834,49200.0
2012-08-31 14:00:00,20.48,20.49,20.48,20.49,53000.0,15.1834,15.1908,15.1834,15.1908,53000.0
2012-08-31 14:10:00,20.49,20.56,20.48,20.55,154600.0,15.1908,15.2427,15.1834,15.2353,154600.0
2012-08-31 14:20:00,20.55,20.56,20.53,20.53,54800.0,15.2353,15.2427,15.2204,15.2204,54800.0
2012-08-31 14:30:00,20.53,20.55,20.52,20.53,60800.0,15.2204,15.2353,15.213,15.2204,60800.0
2012-08-31 14:40:00,20.53,20.53,20.52,20.53,64200.0,15.2204,15.2204,15.213,15.2204,64200.0
2012-08-31 14:50:00,20.53,20.54,20.52,20.53,34000.0,15.2204,15.2278,15.213,15.2204,34000.0
2012-08-31 15:00:00,20.53,20.53,20.5,20.5,48800.0,15.2204,15.2204,15.1982,15.1982,48800.0
2012-08-31 15:10:00,20.5,20.5,20.48,20.5,35800.0,15.1982,15.1982,15.1834,15.1982,35800.0
2012-08-31 15:20:00,20.5,20.51,20.5,20.5,79400.0,15.1982,15.2056,15.1982,15.1982,79400.0
2012-08-31 15:30:00,20.5,20.52,20.47,20.52,74800.0,15.1982,15.213,15.1759,15.213,74800.0
2012-08-31 15:40:00,20.52,20.53,20.49,20.49,82600.0,15.213,15.2204,15.1908,15.1908,82600.0
2012-08-31 15:50:00,20.49,20.54,20.49,20.51,217200.0,15.1908,15.2278,15.1908,15.2056,217200.0
2012-09-04 09:30:00,20.49,20.68,20.49,20.5,78200.0,15.1908,15.3316,15.1908,15.1982,78200.0
2012-09-04 09:40:00,20.49,20.61,20.43,20.61,164200.0,15.1908,15.2797,15.1463,15.2797,164200.0
2012-09-04 09:50:00,20.61,20.65,20.58,20.58,37000.0,15.2797,15.3094,15.2575,15.2575,37000.0
2012-09-04 10:00:00,20.58,20.58,20.47,20.48,50400.0,15.2575,15.2575,15.1759,15.1834,50400.0
2012-09-04 10:10:00,20.49,20.5,20.46,20.47,16600.0,15.1908,15.1982,15.1685,15.1759,16600.0
2012-09-04 10:20:00,20.46,20.48,20.43,20.43,19800.0,15.1685,15.1834,15.1463,15.1463,19800.0
2012-09-04 10:30:00,20.44,20.45,20.42,20.45,20800.0,15.1537,15.1611,15.1389,15.1611,20800.0
2012-09-04 10:40:00,20.45,20.45,20.4,20.42,27000.0,15.1611,15.1611,15.124,15.1389,27000.0
2012-09-04 10:50:00,20.43,20.5,20.43,20.5,85400.0,15.1463,15.1982,15.1463,15.1982,85400.0
2012-09-04 11:00:00,20.5,20.52,20.5,20.5,39000.0,15.1982,15.213,15.1982,15.1982,39000.0
2012-09-04 11:10:00,20.5,20.53,20.5,20.52,61200.0,15.1982,15.2204,15.1982,15.213,61200.0
2012-09-04 11:20:00,20.52,20.52,20.48,20.5,74800.0,15.213,15.213,15.1834,15.1982,74800.0
2012-09-04 11:30:00,20.5,20.5,20.48,20.5,72200.0,15.1982,15.1982,15.1834,15.1982,72200.0
2012-09-04 11:40:00,20.5,20.55,20.48,20.49,157800.0,15.1982,15.2353,15.1834,15.1908,157800.0
2012-09-04 11:50:00,20.5,20.52,20.5,20.5,47000.0,15.1982,15.213,15.1982,15.1982,47000.0
2012-09-04 12:00:00,20.5,20.53,20.48,20.52,70600.0,15.1982,15.2204,15.1834,15.213,70600.0
2012-09-04 12:10:00,20.53,20.57,20.5,20.53,74800.0,15.2204,15.2501,15.1982,15.2204,74800.0
2012-09-04 12:20:00,20.53,20.57,20.52,20.57,121800.0,15.2204,15.2501,15.213,15.2501,121800.0
2012-09-04 12:30:00,20.56,20.63,20.54,20.61,211800.0,15.2427,15.2946,15.2278,15.2797,211800.0
2012-09-04 12:40:00,20.6,20.61,20.57,20.57,68400.0,15.2723,15.2797,15.2501,15.2501,68400.0
2012-09-04 12:50:00,20.57,20.58,20.53,20.55,93600.0,15.2501,15.2575,15.2204,15.2353,93600.0
2012-09-04 13:00:00,20.55,20.6,20.54,20.55,93000.0,15.2353,15.2723,15.2278,15.2353,93000.0
2012-09-04 13:10:00,20.56,20.67,20.56,20.61,92400.0,15.2427,15.3242,15.2427,15.2797,92400.0
2012-09-04 13:20:00,20.61,20.61,20.58,20.59,71400.0,15.2797,15.2797,15.2575,15.2649,71400.0
2012-09-04 13:30:00,20.59,20.6,20.56,20.56,79600.0,15.2649,15.2723,15.2427,15.2427,79600.0
2012-09-04 13:40:00,20.56,20.57,20.55,20.56,60000.0,15.2427,15.2501,15.2353,15.2427,60000.0
2012-09-04 13:50:00,20.56,20.56,20.5,20.52,82800.0,15.2427,15.2427,15.1982,15.213,82800.0
2012-09-04 14:00:00,20.52,20.6,20.5,20.6,75200.0,15.213,15.2723,15.1982,15.2723,75200.0
2012-09-04 14:10:00,20.61,20.63,20.58,20.6,53000.0,15.2797,15.2946,15.2575,15.2723,53000.0
2012-09-04 14:20:00,20.6,20.65,20.56,20.63,136600.0,15.2723,15.3094,15.2427,15.2946,136600.0
2012-09-04 14:30:00,20.63,20.65,20.62,20.62,186000.0,15.2946,15.3094,15.2871,15.2871,186000.0
2012-09-04 14:40:00,20.63,20.67,20.61,20.62,222000.0,15.2946,15.3242,15.2797,15.2871,222000.0
2012-09-04 14:50:00,20.61,20.68,20.61,20.67,71800.0,15.2797,15.3316,15.2797,15.3242,71800.0
2012-09-04 15:00:00,20.67,20.69,20.64,20.68,97400.0,15.3242,15.339,15.302,15.3316,97400.0
2012-09-04 15:10:00,20.68,20.73,20.67,20.69,79000.0,15.3316,15.3687,15.3242,15.339,79000.0
2012-09-04 15:20:00,20.69,20.75,20.68,20.71,183000.0,15.339,15.3835,15.3316,15.3539,183000.0
2012-09-04 15:30:00,20.7,20.71,20.64,20.66,128000.0,15.3465,15.3539,15.302,15.3168,128000.0
2012-09-04 15:40:00,20.66,20.67,20.64,20.64,109800.0,15.3168,15.3242,15.302,15.302,109800.0
2012-09-04 15:50:00,20.64,20.64,20.6,20.61,219200.0,15.302,15.302,15.2723,15.2797,219200.0
2012-09-05 09:30:00,21.02,21.39,20.88,20.95,433200.0,15.5837,15.858,15.4799,15.5318,433200.0
2012-09-05 09:40:00,20.95,20.96,20.7,20.8,222000.0,15.5318,15.5392,15.3465,15.4206,222000.0
2012-09-05 09:50:00,20.8,20.89,20.75,20.79,286600.0,15.4206,15.4873,15.3835,15.4132,286600.0
2012-09-05 10:00:00,20.79,20.86,20.68,20.84,227600.0,15.4132,15.4651,15.3316,15.4503,227600.0
2012-09-05 10:10:00,20.85,20.88,20.77,20.78,96800.0,15.4577,15.4799,15.3984,15.4058,96800.0
2012-09-05 10:20:00,20.78,20.85,20.75,20.85,215600.0,15.4058,15.4577,15.3835,15.4577,215600.0
2012-09-05 10:30:00,20.86,20.92,20.84,20.9,174400.0,15.4651,15.5096,15.4503,15.4947,174400.0
2012-09-05 10:40:00,20.89,20.89,20.82,20.84,92200.0,15.4873,15.4873,15.4354,15.4503,92200.0
2012-09-05 10:50:00,20.83,20.88,20.82,20.87,110400.0,15.4428,15.4799,15.4354,15.4725,110400.0
2012-09-05 11:00:00,20.86,21.01,20.8,21.0,254400.0,15.4651,15.5763,15.4206,15.5689,254400.0
2012-09-05 11:10:00,21.0,21.01,20.97,21.01,114000.0,15.5689,15.5763,15.5466,15.5763,114000.0
2012-09-05 11:20:00,21.01,21.04,20.95,21.04,132400.0,15.5763,15.5985,15.5318,15.5985,132400.0
2012-09-05 11:30:00,21.04,21.1,21.04,21.09,116800.0,15.5985,15.643,15.5985,15.6356,116800.0
2012-09-05 11:40:00,21.09,21.09,21.02,21.05,160600.0,15.6356,15.6356,15.5837,15.6059,160600.0
2012-09-05 11:50:00,21.06,21.06,21.0,21.06,80600.0,15.6134,15.6134,15.5689,15.6134,80600.0
2012-09-05 12:00:00,21.05,21.09,21.04,21.06,95800.0,15.6059,15.6356,15.5985,15.6134,95800.0
2012-09-05 12:10:00,21.07,21.13,21.07,21.12,103200.0,15.6208,15.6653,15.6208,15.6578,103200.0
2012-09-05 12:20:00,21.11,21.13,21.11,21.13,47000.0,15.6504,15.6653,15.6504,15.6653,47000.0
2012-09-05 12:30:00,21.13,21.13,21.12,21.13,49800.0,15.6653,15.6653,15.6578,15.6653,49800.0
2012-09-05 12:40:00,21.13,21.13,21.11,21.13,127200.0,15.6653,15.6653,15.6504,15.6653,127200.0
2012-09-05 12:50:00,21.13,21.13,21.09,21.11,35600.0,15.6653,15.6653,15.6356,15.6504,35600.0
2012-09-05 13:00:00,21.11,21.12,21.09,21.12,67000.0,15.6504,15.6578,15.6356,15.6578,67000.0
2012-09-05 13:10:00,21.12,21.15,21.11,21.13,71000.0,15.6578,15.6801,15.6504,15.6653,71000.0
2012-09-05 13:20:00,21.13,21.15,21.11,21.11,62600.0,15.6653,15.6801,15.6504,15.6504,62600.0
2012-09-05 13:30:00,21.11,21.11,21.06,21.06,97600.0,15.6504,15.6504,15.6134,15.6134,97600.0
2012-09-05 13:40:00,21.06,21.07,20.97,20.99,87600.0,15.6134,15.6208,15.5466,15.5615,87600.0
2012-09-05 13:50:00,21.0,21.03,20.99,21.03,95800.0,15.5689,15.5911,15.5615,15.5911,95800.0
2012-09-05 14:00:00,21.03,21.07,21.02,21.06,52400.0,15.5911,15.6208,15.5837,15.6134,52400.0
2012-09-05 14:10:00,21.07,21.09,21.04,21.08,89800.0,15.6208,15.6356,15.5985,15.6282,89800.0
2012-09-05 14:20:00,21.07,21.13,21.07,21.13,67800.0,15.6208,15.6653,15.6208,15.6653,67800.0
2012-09-05 14:30:00,21.13,21.13,21.12,21.13,92800.0,15.6653,15.6653,15.6578,15.6653,92800.0
2012-09-05 14:40:00,21.13,21.13,21.13,21.13,50000.0,15.6653,15.6653,15.6653,15.6653,50000.0
2012-09-05 14:50:00,21.13,21.13,21.13,21.13,80400.0,15.6653,15.6653,15.6653,15.6653,80400.0
2012-09-05 15:00:00,21.13,21.15,21.1,21.12,198800.0,15.6653,15.6801,15.643,15.6578,198800.0
2012-09-05 15:10:00,21.12,21.18,21.11,21.18,175400.0,15.6578,15.7023,15.6504,15.7023,175400.0
2012-09-05 15:20:00,21.18,21.2,21.17,21.2,160800.0,15.7023,15.7171,15.6949,15.7171,160800.0
2012-09-05 15:30:00,21.19,21.22,21.14,21.15,287400.0,15.7097,15.732,15.6727,15.6801,287400.0
2012-09-05 15:40:00,21.15,21.2,21.11,21.13,268800.0,15.6801,15.7171,15.6504,15.6653,268800.0
2012-09-05 15:50:00,21.13,21.16,21.11,21.15,292200.0,15.6653,15.6875,15.6504,15.6801,292200.0
2012-09-06 09:30:00,21.22,21.49,21.22,21.44,170200.0,15.732,15.9321,15.732,15.8951,170200.0
2012-09-06 09:40:00,21.44,21.44,21.32,21.34,113000.0,15.8951,15.8951,15.8061,15.8209,113000.0
2012-09-06 09:50:00,21.34,21.4,21.33,21.34,56000.0,15.8209,15.8654,15.8135,15.8209,56000.0
2012-09-06 10:00:00,21.35,21.43,21.34,21.39,83400.0,15.8284,15.8877,15.8209,15.858,83400.0
2012-09-06 10:10:00,21.39,21.46,21.39,21.43,142800.0,15.858,15.9099,15.858,15.8877,142800.0
2012-09-06 10:20:00,21.43,21.48,21.43,21.44,50000.0,15.8877,15.9247,15.8877,15.8951,50000.0
2012-09-06 10:30:00,21.44,21.49,21.43,21.48,66600.0,15.8951,15.9321,15.8877,15.9247,66600.0
2012-09-06 10:40:00,21.48,21.48,21.45,21.46,88800.0,15.9247,15.9247,15.9025,15.9099,88800.0
2012-09-06 10:50:00,21.47,21.48,21.45,21.45,92200.0,15.9173,15.9247,15.9025,15.9025,92200.0
2012-09-06 11:00:00,21.46,21.47,21.41,21.42,62400.0,15.9099,15.9173,15.8728,15.8802,62400.0
2012-09-06 11:10:00,21.42,21.43,21.4,21.4,56000.0,15.8802,15.8877,15.8654,15.8654,56000.0
2012-09-06 11:20:00,21.4,21.42,21.39,21.41,196200.0,15.8654,15.8802,15.858,15.8728,196200.0
2012-09-06 11:30:00,21.41,21.44,21.39,21.41,102200.0,15.8728,15.8951,15.858,15.8728,102200.0
2012-09-06 11:40:00,21.41,21.42,21.39,21.41,47800.0,15.8728,15.8802,15.858,15.8728,47800.0
2012-09-06 11:50:00,21.4,21.41,21.39,21.4,50000.0,15.8654,15.8728,15.858,15.8654,50000.0
2012-09-06 12:00:00,21.4,21.43,21.4,21.4,45600.0,15.8654,15.8877,15.8654,15.8654,45600.0
2012-09-06 12:10:00,21.4,21.43,21.4,21.4,61200.0,15.8654,15.8877,15.8654,15.8654,61200.0
2012-09-06 12:20:00,21.4,21.41,21.4,21.4,53200.0,15.8654,15.8728,15.8654,15.8654,53200.0
2012-09-06 12:30:00,21.4,21.4,21.38,21.4,47200.0,15.8654,15.8654,15.8506,15.8654,47200.0
2012-09-06 12:40:00,21.4,21.4,21.37,21.38,36000.0,15.8654,15.8654,15.8432,15.8506,36000.0
2012-09-06 12:50:00,21.38,21.41,21.38,21.4,44400.0,15.8506,15.8728,15.8506,15.8654,44400.0
2012-09-06 13:00:00,21.4,21.42,21.4,21.4,34400.0,15.8654,15.8802,15.8654,15.8654,34400.0
2012-09-06 13:10:00,21.4,21.41,21.35,21.36,42200.0,15.8654,15.8728,15.8284,15.8358,42200.0
2012-09-06 13:20:00,21.35,21.36,21.31,21.33,58600.0,15.8284,15.8358,15.7987,15.8135,58600.0
2012-09-06 13:30:00,21.33,21.36,21.32,21.32,40600.0,15.8135,15.8358,15.8061,15.8061,40600.0
2012-09-06 13:40:00,21.32,21.32,21.28,21.28,73600.0,15.8061,15.8061,15.7765,15.7765,73600.0
2012-09-06 13:50:00,21.29,21.29,21.27,21.27,43000.0,15.7839,15.7839,15.769,15.769,43000.0
2012-09-06 14:00:00,21.27,21.3,21.27,21.29,33600.0,15.769,15.7913,15.769,15.7839,33600.0
2012-09-06 14:10:00,21.28,21.35,21.28,21.34,35600.0,15.7765,15.8284,15.7765,15.8209,35600.0
2012-09-06 14:20:00,21.34,21.36,21.33,21.35,50400.0,15.8209,15.8358,15.8135,15.8284,50400.0
2012-09-06 14:30:00,21.36,21.36,21.35,21.36,34800.0,15.8358,15.8358,15.8284,15.8358,34800.0
2012-09-06 14:40:00,21.35,21.38,21.35,21.36,92000.0,15.8284,15.8506,15.8284,15.8358,92000.0
2012-09-06 14:50:00,21.37,21.45,21.35,21.43,131000.0,15.8432,15.9025,15.8284,15.8877,131000.0
2012-09-06 15:00:00,21.43,21.43,21.42,21.43,45400.0,15.8877,15.8877,15.8802,15.8877,45400.0
2012-09-06 15:10:00,21.43,21.43,21.36,21.37,105200.0,15.8877,15.8877,15.8358,15.8432,105200.0
2012-09-06 15:20:00,21.36,21.38,21.35,21.35,44200.0,15.8358,15.8506,15.8284,15.8284,44200.0
2012-09-06 15:30:00,21.35,21.37,21.35,21.35,200400.0,15.8284,15.8432,15.8284,15.8284,200400.0
2012-09-06 15:40:00,21.35,21.4,21.34,21.36,104600.0,15.8284,15.8654,15.8209,15.8358,104600.0
2012-09-06 15:50:00,21.36,21.41,21.35,21.4,237400.0,15.8358,15.8728,15.8284,15.8654,237400.0
2012-09-07 09:30:00,21.21,21.35,20.89,21.31,167200.0,15.7246,15.8284,15.4873,15.7987,167200.0
2012-09-07 09:40:00,21.29,21.4,21.29,21.39,103800.0,15.7839,15.8654,15.7839,15.858,103800.0
2012-09-07 09:50:00,21.38,21.4,21.25,21.29,48200.0,15.8506,15.8654,15.7542,15.7839,48200.0
2012-09-07 10:00:00,21.29,21.33,21.25,21.32,33600.0,15.7839,15.8135,15.7542,15.8061,33600.0
2012-09-07 10:10:00,21.33,21.4,21.31,21.4,54200.0,15.8135,15.8654,15.7987,15.8654,54200.0
2012-09-07 10:20:00,21.4,21.45,21.37,21.45,49600.0,15.8654,15.9025,15.8432,15.9025,49600.0
2012-09-07 10:30:00,21.45,21.55,21.42,21.51,78400.0,15.9025,15.9766,15.8802,15.947,78400.0
2012-09-07 10:40:00,21.5,21.55,21.5,21.53,38000.0,15.9396,15.9766,15.9396,15.9618,38000.0
2012-09-07 10:50:00,21.54,21.56,21.5,21.53,30000.0,15.9692,15.984,15.9396,15.9618,30000.0
2012-09-07 11:00:00,21.53,21.53,21.46,21.46,39600.0,15.9618,15.9618,15.9099,15.9099,39600.0
2012-09-07 11:10:00,21.46,21.46,21.41,21.41,45000.0,15.9099,15.9099,15.8728,15.8728,45000.0
2012-09-07 11:20:00,21.4,21.45,21.4,21.42,26600.0,15.8654,15.9025,15.8654,15.8802,26600.0
2012-09-07 11:30:00,21.43,21.43,21.38,21.39,23200.0,15.8877,15.8877,15.8506,15.858,23200.0
2012-09-07 11:40:00,21.38,21.4,21.37,21.38,40000.0,15.8506,15.8654,15.8432,15.8506,40000.0
2012-09-07 11:50:00,21.38,21.39,21.34,21.36,34400.0,15.8506,15.858,15.8209,15.8358,34400.0
2012-09-07 12:00:00,21.36,21.36,21.33,21.33,19400.0,15.8358,15.8358,15.8135,15.8135,19400.0
2012-09-07 12:10:00,21.33,21.34,21.3,21.31,28000.0,15.8135,15.8209,15.7913,15.7987,28000.0
2012-09-07 12:20:00,21.31,21.33,21.29,21.29,26600.0,15.7987,15.8135,15.7839,15.7839,26600.0
2012-09-07 12:30:00,21.29,21.32,21.27,21.3,88800.0,15.7839,15.8061,15.769,15.7913,88800.0
2012-09-07 12:40:00,21.3,21.34,21.3,21.33,43800.0,15.7913,15.8209,15.7913,15.8135,43800.0
2012-09-07 12:50:00,21.33,21.35,21.33,21.35,24400.0,15.8135,15.8284,15.8135,15.8284,24400.0
2012-09-07 13:00:00,21.35,21.35,21.29,21.32,23000.0,15.8284,15.8284,15.7839,15.8061,23000.0
2012-09-07 13:10:00,21.31,21.32,21.28,21.31,30800.0,15.7987,15.8061,15.7765,15.7987,30800.0
2012-09-07 13:20:00,21.3,21.32,21.27,21.29,26200.0,15.7913,15.8061,15.769,15.7839,26200.0
2012-09-07 13:30:00,21.3,21.31,21.28,21.28,31200.0,15.7913,15.7987,15.7765,15.7765,31200.0
2012-09-07 13:40:00,21.28,21.29,21.27,21.28,42000.0,15.7765,15.7839,15.769,15.7765,42000.0
2012-09-07 13:50:00,21.28,21.3,21.28,21.29,36600.0,15.7765,15.7913,15.7765,15.7839,36600.0
2012-09-07 14:00:00,21.28,21.3,21.27,21.3,35600.0,15.7765,15.7913,15.769,15.7913,35600.0
2012-09-07 14:10:00,21.3,21.3,21.27,21.3,49000.0,15.7913,15.7913,15.769,15.7913,49000.0
2012-09-07 14:20:00,21.3,21.31,21.3,21.3,26800.0,15.7913,15.7987,15.7913,15.7913,26800.0
2012-09-07 14:30:00,21.3,21.3,21.3,21.3,7400.0,15.7913,15.7913,15.7913,15.7913,7400.0
2012-09-07 14:40:00,21.3,21.32,21.3,21.31,36000.0,15.7913,15.8061,15.7913,15.7987,36000.0
2012-09-07 14:50:00,21.31,21.32,21.3,21.3,38600.0,15.7987,15.8061,15.7913,15.7913,38600.0
2012-09-07 15:00:00,21.3,21.31,21.3,21.3,46400.0,15.7913,15.7987,15.7913,15.7913,46400.0
2012-09-07 15:10:00,21.3,21.3,21.27,21.28,61200.0,15.7913,15.7913,15.769,15.7765,61200.0
2012-09-07 15:20:00,21.28,21.29,21.26,21.27,52000.0,15.7765,15.7839,15.7616,15.769,52000.0
2012-09-07 15:30:00,21.27,21.29,21.27,21.27,60600.0,15.769,15.7839,15.769,15.769,60600.0
2012-09-07 15:40:00,21.27,21.27,21.24,21.25,90000.0,15.769,15.769,15.7468,15.7542,90000.0
2012-09-07 15:50:00,21.24,21.3,21.24,21.3,331800.0,15.7468,15.7913,15.7468,15.7913,331800.0
2012-09-10 09:30:00,21.34,21.72,21.34,21.66,162800.0,15.8209,16.1027,15.8209,16.0582,162800.0
2012-09-10 09:40:00,21.66,21.68,21.61,21.67,62600.0,16.0582,16.073,16.0211,16.0656,62600.0
2012-09-10 09:50:00,21.67,21.8,21.67,21.78,115600.0,16.0656,16.162,16.0656,16.1471,115600.0
2012-09-10 10:00:00,21.78,21.79,21.74,21.76,37200.0,16.1471,16.1546,16.1175,16.1323,37200.0
2012-09-10 10:10:00,21.76,21.8,21.75,21.78,63000.0,16.1323,16.162,16.1249,16.1471,63000.0
2012-09-10 10:20:00,21.78,21.8,21.72,21.75,54400.0,16.1471,16.162,16.1027,16.1249,54400.0
2012-09-10 10:30:00,21.75,21.8,21.72,21.72,34800.0,16.1249,16.162,16.1027,16.1027,34800.0
2012-09-10 10:40:00,21.72,21.77,21.7,21.75,43400.0,16.1027,16.1397,16.0878,16.1249,43400.0
2012-09-10 10:50:00,21.75,21.77,21.73,21.75,68000.0,16.1249,16.1397,16.1101,16.1249,68000.0
2012-09-10 11:00:00,21.75,21.77,21.74,21.77,53400.0,16.1249,16.1397,16.1175,16.1397,53400.0
2012-09-10 11:10:00,21.77,21.78,21.7,21.72,189600.0,16.1397,16.1471,16.0878,16.1027,189600.0
2012-09-10 11:20:00,21.72,21.75,21.67,21.71,52800.0,16.1027,16.1249,16.0656,16.0952,52800.0
2012-09-10 11:30:00,21.72,21.78,21.72,21.75,51400.0,16.1027,16.1471,16.1027,16.1249,51400.0
2012-09-10 11:40:00,21.75,21.75,21.7,21.72,91600.0,16.1249,16.1249,16.0878,16.1027,91600.0
2012-09-10 11:50:00,21.73,21.73,21.72,21.72,27600.0,16.1101,16.1101,16.1027,16.1027,27600.0
2012-09-10 12:00:00,21.72,21.72,21.68,21.69,87600.0,16.1027,16.1027,16.073,16.0804,87600.0
2012-09-10 12:10:00,21.69,21.71,21.68,21.7,65800.0,16.0804,16.0952,16.073,16.0878,65800.0
2012-09-10 12:20:00,21.7,21.71,21.66,21.68,73800.0,16.0878,16.0952,16.0582,16.073,73800.0
2012-09-10 12:30:00,21.68,21.71,21.67,21.71,50200.0,16.073,16.0952,16.0656,16.0952,50200.0
2012-09-10 12:40:00,21.71,21.72,21.7,21.72,30200.0,16.0952,16.1027,16.0878,16.1027,30200.0
2012-09-10 12:50:00,21.72,21.72,21.68,21.7,40400.0,16.1027,16.1027,16.073,16.0878,40400.0
2012-09-10 13:00:00,21.7,21.71,21.68,21.7,25800.0,16.0878,16.0952,16.073,16.0878,25800.0
2012-09-10 13:10:00,21.7,21.72,21.7,21.72,48600.0,16.0878,16.1027,16.0878,16.1027,48600.0
2012-09-10 13:20:00,21.72,21.79,21.7,21.79,57400.0,16.1027,16.1546,16.0878,16.1546,57400.0
2012-09-10 13:30:00,21.79,21.82,21.73,21.74,90600.0,16.1546,16.1768,16.1101,16.1175,90600.0
2012-09-10 13:40:00,21.73,21.77,21.71,21.75,54200.0,16.1101,16.1397,16.0952,16.1249,54200.0
2012-09-10 13:50:00,21.75,21.78,21.74,21.76,45000.0,16.1249,16.1471,16.1175,16.1323,45000.0
2012-09-10 14:00:00,21.76,21.77,21.73,21.74,64800.0,16.1323,16.1397,16.1101,16.1175,64800.0
2012-09-10 14:10:00,21.74,21.77,21.73,21.77,51600.0,16.1175,16.1397,16.1101,16.1397,51600.0
2012-09-10 14:20:00,21.77,21.78,21.75,21.77,53800.0,16.1397,16.1471,16.1249,16.1397,53800.0
2012-09-10 14:30:00,21.77,21.79,21.75,21.78,58400.0,16.1397,16.1546,16.1249,16.1471,58400.0
2012-09-10 14:40:00,21.78,21.86,21.78,21.83,84200.0,16.1471,16.2065,16.1471,16.1842,84200.0
2012-09-10 14:50:00,21.84,21.86,21.83,21.86,82000.0,16.1916,16.2065,16.1842,16.2065,82000.0
2012-09-10 15:00:00,21.86,21.92,21.84,21.92,195000.0,16.2065,16.2509,16.1916,16.2509,195000.0
2012-09-10 15:10:00,21.92,21.92,21.84,21.85,237000.0,16.2509,16.2509,16.1916,16.199,237000.0
2012-09-10 15:20:00,21.85,21.86,21.83,21.85,187000.0,16.199,16.2065,16.1842,16.199,187000.0
2012-09-10 15:30:00,21.85,21.86,21.84,21.86,153000.0,16.199,16.2065,16.1916,16.2065,153000.0
2012-09-10 15:40:00,21.86,21.88,21.83,21.83,134600.0,16.2065,16.2213,16.1842,16.1842,134600.0
2012-09-10 15:50:00,21.83,21.86,21.81,21.83,189400.0,16.1842,16.2065,16.1694,16.1842,189400.0
2012-09-11 09:30:00,21.79,21.94,21.78,21.81,80400.0,16.1546,16.2658,16.1471,16.1694,80400.0
2012-09-11 09:40:00,21.82,21.86,21.77,21.84,58800.0,16.1768,16.2065,16.1397,16.1916,58800.0
2012-09-11 09:50:00,21.84,21.93,21.84,21.93,30600.0,16.1916,16.2584,16.1916,16.2584,30600.0
2012-09-11 10:00:00,21.93,21.99,21.88,21.88,49400.0,16.2584,16.3028,16.2213,16.2213,49400.0
2012-09-11 10:10:00,21.88,21.92,21.87,21.89,43600.0,16.2213,16.2509,16.2139,16.2287,43600.0
2012-09-11 10:20:00,21.91,21.92,21.85,21.86,123800.0,16.2435,16.2509,16.199,16.2065,123800.0
2012-09-11 10:30:00,21.86,21.86,21.76,21.77,70400.0,16.2065,16.2065,16.1323,16.1397,70400.0
2012-09-11 10:40:00,21.77,21.8,21.75,21.78,138400.0,16.1397,16.162,16.1249,16.1471,138400.0
2012-09-11 10:50:00,21.78,21.8,21.76,21.79,23200.0,16.1471,16.162,16.1323,16.1546,23200.0
2012-09-11 11:00:00,21.8,21.82,21.78,21.81,52000.0,16.162,16.1768,16.1471,16.1694,52000.0
2012-09-11 11:10:00,21.81,21.82,21.78,21.81,20600.0,16.1694,16.1768,16.1471,16.1694,20600.0
2012-09-11 11:20:00,21.81,21.83,21.8,21.82,39000.0,16.1694,16.1842,16.162,16.1768,39000.0
2012-09-11 11:30:00,21.82,21.82,21.79,21.8,196800.0,16.1768,16.1768,16.1546,16.162,196800.0
2012-09-11 11:40:00,21.8,21.83,21.79,21.79,70000.0,16.162,16.1842,16.1546,16.1546,70000.0
2012-09-11 11:50:00,21.79,21.81,21.78,21.8,32200.0,16.1546,16.1694,16.1471,16.162,32200.0
2012-09-11 12:00:00,21.8,21.81,21.74,21.74,42000.0,16.162,16.1694,16.1175,16.1175,42000.0
2012-09-11 12:10:00,21.75,21.75,21.69,21.72,34800.0,16.1249,16.1249,16.0804,16.1027,34800.0
2012-09-11 12:20:00,21.72,21.74,21.72,21.73,24400.0,16.1027,16.1175,16.1027,16.1101,24400.0
2012-09-11 12:30:00,21.73,21.75,21.72,21.75,22000.0,16.1101,16.1249,16.1027,16.1249,22000.0
2012-09-11 12:40:00,21.75,21.75,21.73,21.74,24200.0,16.1249,16.1249,16.1101,16.1175,24200.0
2012-09-11 12:50:00,21.74,21.75,21.7,21.7,81600.0,16.1175,16.1249,16.0878,16.0878,81600.0
2012-09-11 13:00:00,21.71,21.72,21.68,21.68,54600.0,16.0952,16.1027,16.073,16.073,54600.0
2012-09-11 13:10:00,21.69,21.71,21.67,21.7,20200.0,16.0804,16.0952,16.0656,16.0878,20200.0
2012-09-11 13:20:00,21.7,21.7,21.68,21.68,13200.0,16.0878,16.0878,16.073,16.073,13200.0
2012-09-11 13:30:00,21.68,21.69,21.67,21.68,29400.0,16.073,16.0804,16.0656,16.073,29400.0
2012-09-11 13:40:00,21.69,21.75,21.69,21.74,26200.0,16.0804,16.1249,16.0804,16.1175,26200.0
2012-09-11 13:50:00,21.74,21.75,21.72,21.74,21800.0,16.1175,16.1249,16.1027,16.1175,21800.0
2012-09-11 14:00:00,21.74,21.77,21.73,21.76,30400.0,16.1175,16.1397,16.1101,16.1323,30400.0
2012-09-11 14:10:00,21.75,21.78,21.75,21.77,29600.0,16.1249,16.1471,16.1249,16.1397,29600.0
2012-09-11 14:20:00,21.78,21.8,21.77,21.78,37200.0,16.1471,16.162,16.1397,16.1471,37200.0
2012-09-11 14:30:00,21.78,21.79,21.77,21.78,40600.0,16.1471,16.1546,16.1397,16.1471,40600.0
2012-09-11 14:40:00,21.78,21.79,21.74,21.74,51800.0,16.1471,16.1546,16.1175,16.1175,51800.0
2012-09-11 14:50:00,21.72,21.77,21.72,21.77,72600.0,16.1027,16.1397,16.1027,16.1397,72600.0
2012-09-11 15:00:00,21.76,21.79,21.75,21.75,81800.0,16.1323,16.1546,16.1249,16.1249,81800.0
2012-09-11 15:10:00,21.75,21.77,21.75,21.75,67400.0,16.1249,16.1397,16.1249,16.1249,67400.0
2012-09-11 15:20:00,21.75,21.75,21.68,21.7,80600.0,16.1249,16.1249,16.073,16.0878,80600.0
2012-09-11 15:30:00,21.7,21.74,21.69,21.73,64800.0,16.0878,16.1175,16.0804,16.1101,64800.0
2012-09-11 15:40:00,21.73,21.82,21.73,21.78,134600.0,16.1101,16.1768,16.1101,16.1471,134600.0
2012-09-11 15:50:00,21.78,21.81,21.73,21.77,386000.0,16.1471,16.1694,16.1101,16.1397,386000.0
2012-09-12 09:30:00,21.86,22.05,21.84,22.05,50000.0,16.2065,16.3473,16.1916,16.3473,50000.0
2012-09-12 09:40:00,22.04,22.04,21.99,22.02,49200.0,16.3399,16.3399,16.3028,16.3251,49200.0
2012-09-12 09:50:00,22.02,22.1,22.01,22.07,89400.0,16.3251,16.3844,16.3177,16.3621,89400.0
2012-09-12 10:00:00,22.1,22.16,22.07,22.13,130200.0,16.3844,16.4289,16.3621,16.4066,130200.0
2012-09-12 10:10:00,22.13,22.18,22.11,22.15,52800.0,16.4066,16.4437,16.3918,16.4215,52800.0
2012-09-12 10:20:00,22.15,22.18,22.11,22.15,55600.0,16.4215,16.4437,16.3918,16.4215,55600.0
2012-09-12 10:30:00,22.15,22.19,22.07,22.15,81400.0,16.4215,16.4511,16.3621,16.4215,81400.0
2012-09-12 10:40:00,22.15,22.16,22.1,22.1,27800.0,16.4215,16.4289,16.3844,16.3844,27800.0
2012-09-12 10:50:00,22.1,22.15,22.1,22.13,36000.0,16.3844,16.4215,16.3844,16.4066,36000.0
2012-09-12 11:00:00,22.13,22.15,22.11,22.11,63000.0,16.4066,16.4215,16.3918,16.3918,63000.0
2012-09-12 11:10:00,22.11,22.13,22.11,22.13,44800.0,16.3918,16.4066,16.3918,16.4066,44800.0
2012-09-12 11:20:00,22.14,22.15,22.11,22.14,31800.0,16.414,16.4215,16.3918,16.414,31800.0
2012-09-12 11:30:00,22.15,22.18,22.11,22.14,56800.0,16.4215,16.4437,16.3918,16.414,56800.0
2012-09-12 11:40:00,22.14,22.15,22.11,22.11,156000.0,16.414,16.4215,16.3918,16.3918,156000.0
2012-09-12 11:50:00,22.11,22.11,22.07,22.08,32800.0,16.3918,16.3918,16.3621,16.3696,32800.0
2012-09-12 12:00:00,22.08,22.09,22.07,22.07,64000.0,16.3696,16.377,16.3621,16.3621,64000.0
2012-09-12 12:10:00,22.08,22.11,22.08,22.1,144800.0,16.3696,16.3918,16.3696,16.3844,144800.0
2012-09-12 12:20:00,22.1,22.1,22.06,22.07,85200.0,16.3844,16.3844,16.3547,16.3621,85200.0
2012-09-12 12:30:00,22.07,22.07,22.0,22.01,37600.0,16.3621,16.3621,16.3102,16.3177,37600.0
2012-09-12 12:40:00,22.01,22.01,21.98,22.0,246200.0,16.3177,16.3177,16.2954,16.3102,246200.0
2012-09-12 12:50:00,22.0,22.0,21.99,22.0,27800.0,16.3102,16.3102,16.3028,16.3102,27800.0
2012-09-12 13:00:00,22.0,22.06,21.99,22.02,293000.0,16.3102,16.3547,16.3028,16.3251,293000.0
2012-09-12 13:10:00,22.02,22.02,21.99,22.0,44200.0,16.3251,16.3251,16.3028,16.3102,44200.0
2012-09-12 13:20:00,22.0,22.02,21.99,22.0,77600.0,16.3102,16.3251,16.3028,16.3102,77600.0
2012-09-12 13:30:00,22.01,22.01,21.99,22.0,56800.0,16.3177,16.3177,16.3028,16.3102,56800.0
2012-09-12 13:40:00,22.0,22.0,21.99,22.0,19600.0,16.3102,16.3102,16.3028,16.3102,19600.0
2012-09-12 13:50:00,22.0,22.01,21.99,22.0,61400.0,16.3102,16.3177,16.3028,16.3102,61400.0
2012-09-12 14:00:00,22.0,22.04,21.99,22.03,40000.0,16.3102,16.3399,16.3028,16.3325,40000.0
2012-09-12 14:10:00,22.04,22.05,22.0,22.0,65400.0,16.3399,16.3473,16.3102,16.3102,65400.0
2012-09-12 14:20:00,22.0,22.02,21.99,21.99,36000.0,16.3102,16.3251,16.3028,16.3028,36000.0
2012-09-12 14:30:00,22.0,22.0,21.98,21.99,16400.0,16.3102,16.3102,16.2954,16.3028,16400.0
2012-09-12 14:40:00,21.99,22.0,21.97,21.97,29200.0,16.3028,16.3102,16.288,16.288,29200.0
2012-09-12 14:50:00,21.97,21.99,21.97,21.98,55200.0,16.288,16.3028,16.288,16.2954,55200.0
2012-09-12 15:00:00,21.98,21.99,21.93,21.94,63000.0,16.2954,16.3028,16.2584,16.2658,63000.0
2012-09-12 15:10:00,21.95,21.95,21.92,21.92,50600.0,16.2732,16.2732,16.2509,16.2509,50600.0
2012-09-12 15:20:00,21.92,21.93,21.9,21.91,113400.0,16.2509,16.2584,16.2361,16.2435,113400.0
2012-09-12 15:30:00,21.91,21.93,21.89,21.93,61400.0,16.2435,16.2584,16.2287,16.2584,61400.0
2012-09-12 15:40:00,21.93,21.94,21.93,21.93,108200.0,16.2584,16.2658,16.2584,16.2584,108200.0
2012-09-12 15:50:00,21.93,21.97,21.93,21.97,275200.0,16.2584,16.288,16.2584,16.288,275200.0
2012-09-13 09:30:00,21.97,22.11,21.97,22.03,123200.0,16.288,16.3918,16.288,16.3325,123200.0
2012-09-13 09:40:00,22.02,22.03,21.95,21.95,179600.0,16.3251,16.3325,16.2732,16.2732,179600.0
2012-09-13 09:50:00,21.96,22.0,21.89,21.91,157000.0,16.2806,16.3102,16.2287,16.2435,157000.0
2012-09-13 10:00:00,21.91,21.97,21.91,21.93,68800.0,16.2435,16.288,16.2435,16.2584,68800.0
2012-09-13 10:10:00,21.93,21.95,21.89,21.91,63400.0,16.2584,16.2732,16.2287,16.2435,63400.0
2012-09-13 10:20:00,21.9,21.92,21.81,21.81,78000.0,16.2361,16.2509,16.1694,16.1694,78000.0
2012-09-13 10:30:00,21.8,21.82,21.78,21.8,47200.0,16.162,16.1768,16.1471,16.162,47200.0
2012-09-13 10:40:00,21.8,21.81,21.78,21.81,40400.0,16.162,16.1694,16.1471,16.1694,40400.0
2012-09-13 10:50:00,21.81,21.83,21.75,21.78,74800.0,16.1694,16.1842,16.1249,16.1471,74800.0
2012-09-13 11:00:00,21.78,21.83,21.78,21.82,56800.0,16.1471,16.1842,16.1471,16.1768,56800.0
2012-09-13 11:10:00,21.82,21.89,21.82,21.89,35800.0,16.1768,16.2287,16.1768,16.2287,35800.0
2012-09-13 11:20:00,21.89,21.96,21.89,21.95,55000.0,16.2287,16.2806,16.2287,16.2732,55000.0
2012-09-13 11:30:00,21.95,21.98,21.86,21.86,31400.0,16.2732,16.2954,16.2065,16.2065,31400.0
2012-09-13 11:40:00,21.86,21.89,21.82,21.82,42200.0,16.2065,16.2287,16.1768,16.1768,42200.0
2012-09-13 11:50:00,21.82,21.83,21.77,21.78,32400.0,16.1768,16.1842,16.1397,16.1471,32400.0
2012-09-13 12:00:00,21.77,21.81,21.75,21.81,35000.0,16.1397,16.1694,16.1249,16.1694,35000.0
2012-09-13 12:10:00,21.8,21.8,21.74,21.74,24600.0,16.162,16.162,16.1175,16.1175,24600.0
2012-09-13 12:20:00,21.75,21.81,21.72,21.75,43600.0,16.1249,16.1694,16.1027,16.1249,43600.0
2012-09-13 12:30:00,21.75,21.96,21.75,21.88,59800.0,16.1249,16.2806,16.1249,16.2213,59800.0
2012-09-13 12:40:00,21.89,21.94,21.88,21.94,183800.0,16.2287,16.2658,16.2213,16.2658,183800.0
2012-09-13 12:50:00,21.93,21.98,21.9,21.98,98000.0,16.2584,16.2954,16.2361,16.2954,98000.0
2012-09-13 13:00:00,21.98,22.12,21.97,22.12,116000.0,16.2954,16.3992,16.288,16.3992,116000.0
2012-09-13 13:10:00,22.13,22.15,22.01,22.02,112400.0,16.4066,16.4215,16.3177,16.3251,112400.0
2012-09-13 13:20:00,22.01,22.05,22.0,22.05,96600.0,16.3177,16.3473,16.3102,16.3473,96600.0
2012-09-13 13:30:00,22.05,22.08,22.04,22.05,61200.0,16.3473,16.3696,16.3399,16.3473,61200.0
2012-09-13 13:40:00,22.05,22.08,22.04,22.07,128200.0,16.3473,16.3696,16.3399,16.3621,128200.0
2012-09-13 13:50:00,22.06,22.06,22.0,22.0,46800.0,16.3547,16.3547,16.3102,16.3102,46800.0
2012-09-13 14:00:00,22.02,22.08,22.0,22.02,165200.0,16.3251,16.3696,16.3102,16.3251,165200.0
2012-09-13 14:10:00,22.02,22.03,22.0,22.01,120200.0,16.3251,16.3325,16.3102,16.3177,120200.0
2012-09-13 14:20:00,22.01,22.13,22.01,22.12,555600.0,16.3177,16.4066,16.3177,16.3992,555600.0
2012-09-13 14:30:00,22.12,22.16,22.11,22.12,43800.0,16.3992,16.4289,16.3918,16.3992,43800.0
2012-09-13 14:40:00,22.13,22.21,22.13,22.2,46000.0,16.4066,16.4659,16.4066,16.4585,46000.0
2012-09-13 14:50:00,22.19,22.23,22.13,22.23,125800.0,16.4511,16.4808,16.4066,16.4808,125800.0
2012-09-13 15:00:00,22.23,22.25,22.19,22.23,79200.0,16.4808,16.4956,16.4511,16.4808,79200.0
2012-09-13 15:10:00,22.23,22.26,22.19,22.19,43600.0,16.4808,16.503,16.4511,16.4511,43600.0
2012-09-13 15:20:00,22.19,22.2,22.17,22.17,74600.0,16.4511,16.4585,16.4363,16.4363,74600.0
2012-09-13 15:30:00,22.17,22.2,22.16,22.18,142400.0,16.4363,16.4585,16.4289,16.4437,142400.0
2012-09-13 15:40:00,22.18,22.18,22.13,22.13,162000.0,16.4437,16.4437,16.4066,16.4066,162000.0
2012-09-13 15:50:00,22.13,22.13,22.08,22.12,383000.0,16.4066,16.4066,16.3696,16.3992,383000.0
2012-09-14 09:30:00,22.14,22.42,22.14,22.36,64000.0,16.414,16.6216,16.414,16.5771,64000.0
2012-09-14 09:40:00,22.38,22.47,22.33,22.42,57400.0,16.592,16.6587,16.5549,16.6216,57400.0
2012-09-14 09:50:00,22.43,22.56,22.43,22.52,71600.0,16.629,16.7254,16.629,16.6958,71600.0
2012-09-14 10:00:00,22.53,22.55,22.48,22.52,106800.0,16.7032,16.718,16.6661,16.6958,106800.0
2012-09-14 10:10:00,22.51,22.61,22.5,22.6,198800.0,16.6883,16.7625,16.6809,16.7551,198800.0
2012-09-14 10:20:00,22.6,22.75,22.59,22.75,194000.0,16.7551,16.8663,16.7477,16.8663,194000.0
2012-09-14 10:30:00,22.74,22.8,22.71,22.74,112800.0,16.8589,16.9033,16.8366,16.8589,112800.0
2012-09-14 10:40:00,22.74,22.74,22.66,22.66,40000.0,16.8589,16.8589,16.7996,16.7996,40000.0
2012-09-14 10:50:00,22.66,22.66,22.52,22.52,83800.0,16.7996,16.7996,16.6958,16.6958,83800.0
2012-09-14 11:00:00,22.53,22.59,22.49,22.59,106600.0,16.7032,16.7477,16.6735,16.7477,106600.0
2012-09-14 11:10:00,22.6,22.67,22.55,22.55,100000.0,16.7551,16.807,16.718,16.718,100000.0
2012-09-14 11:20:00,22.55,22.6,22.54,22.57,64200.0,16.718,16.7551,16.7106,16.7328,64200.0
2012-09-14 11:30:00,22.57,22.59,22.53,22.57,40400.0,16.7328,16.7477,16.7032,16.7328,40400.0
2012-09-14 11:40:00,22.58,22.59,22.47,22.47,57600.0,16.7402,16.7477,16.6587,16.6587,57600.0
2012-09-14 11:50:00,22.46,22.46,22.4,22.4,115400.0,16.6513,16.6513,16.6068,16.6068,115400.0
2012-09-14 12:00:00,22.39,22.46,22.36,22.46,85000.0,16.5994,16.6513,16.5771,16.6513,85000.0
2012-09-14 12:10:00,22.46,22.49,22.44,22.44,70200.0,16.6513,16.6735,16.6365,16.6365,70200.0
2012-09-14 12:20:00,22.45,22.48,22.43,22.45,46200.0,16.6439,16.6661,16.629,16.6439,46200.0
2012-09-14 12:30:00,22.46,22.5,22.45,22.49,20800.0,16.6513,16.6809,16.6439,16.6735,20800.0
2012-09-14 12:40:00,22.49,22.54,22.49,22.53,34200.0,16.6735,16.7106,16.6735,16.7032,34200.0
2012-09-14 12:50:00,22.53,22.53,22.48,22.49,35400.0,16.7032,16.7032,16.6661,16.6735,35400.0
2012-09-14 13:00:00,22.49,22.52,22.49,22.5,32600.0,16.6735,16.6958,16.6735,16.6809,32600.0
2012-09-14 13:10:00,22.5,22.51,22.48,22.49,46800.0,16.6809,16.6883,16.6661,16.6735,46800.0
2012-09-14 13:20:00,22.49,22.49,22.43,22.44,12800.0,16.6735,16.6735,16.629,16.6365,12800.0
2012-09-14 13:30:00,22.43,22.48,22.42,22.42,104600.0,16.629,16.6661,16.6216,16.6216,104600.0
2012-09-14 13:40:00,22.42,22.42,22.3,22.35,179600.0,16.6216,16.6216,16.5327,16.5697,179600.0
2012-09-14 13:50:00,22.35,22.35,22.31,22.35,145400.0,16.5697,16.5697,16.5401,16.5697,145400.0
2012-09-14 14:00:00,22.35,22.37,22.32,22.33,77600.0,16.5697,16.5846,16.5475,16.5549,77600.0
2012-09-14 14:10:00,22.33,22.36,22.28,22.3,110600.0,16.5549,16.5771,16.5178,16.5327,110600.0
2012-09-14 14:20:00,22.29,22.33,22.29,22.32,108400.0,16.5252,16.5549,16.5252,16.5475,108400.0
2012-09-14 14:30:00,22.32,22.36,22.31,22.35,92200.0,16.5475,16.5771,16.5401,16.5697,92200.0
2012-09-14 14:40:00,22.35,22.35,22.3,22.3,196000.0,16.5697,16.5697,16.5327,16.5327,196000.0
2012-09-14 14:50:00,22.3,22.31,22.28,22.29,71600.0,16.5327,16.5401,16.5178,16.5252,71600.0
2012-09-14 15:00:00,22.29,22.31,22.28,22.3,47600.0,16.5252,16.5401,16.5178,16.5327,47600.0
2012-09-14 15:10:00,22.31,22.31,22.28,22.3,112200.0,16.5401,16.5401,16.5178,16.5327,112200.0
2012-09-14 15:20:00,22.31,22.33,22.28,22.32,136600.0,16.5401,16.5549,16.5178,16.5475,136600.0
2012-09-14 15:30:00,22.33,22.33,22.29,22.3,143600.0,16.5549,16.5549,16.5252,16.5327,143600.0
2012-09-14 15:40:00,22.3,22.31,22.28,22.28,83000.0,16.5327,16.5401,16.5178,16.5178,83000.0
2012-09-14 15:50:00,22.28,22.3,22.25,22.3,156200.0,16.5178,16.5327,16.4956,16.5327,156200.0
2012-09-17 09:30:00,22.2,22.31,22.16,22.22,50600.0,16.4585,16.5401,16.4289,16.4733,50600.0
2012-09-17 09:40:00,22.24,22.24,22.11,22.14,54200.0,16.4882,16.4882,16.3918,16.414,54200.0
2012-09-17 09:50:00,22.14,22.2,22.11,22.13,70000.0,16.414,16.4585,16.3918,16.4066,70000.0
2012-09-17 10:00:00,22.14,22.17,22.11,22.11,34800.0,16.414,16.4363,16.3918,16.3918,34800.0
2012-09-17 10:10:00,22.11,22.12,22.03,22.04,58800.0,16.3918,16.3992,16.3325,16.3399,58800.0
2012-09-17 10:20:00,22.04,22.06,22.0,22.03,45000.0,16.3399,16.3547,16.3102,16.3325,45000.0
2012-09-17 10:30:00,22.02,22.03,21.97,21.98,43400.0,16.3251,16.3325,16.288,16.2954,43400.0
2012-09-17 10:40:00,21.98,22.06,21.98,22.0,24400.0,16.2954,16.3547,16.2954,16.3102,24400.0
2012-09-17 10:50:00,22.0,22.03,21.98,22.02,33600.0,16.3102,16.3325,16.2954,16.3251,33600.0
2012-09-17 11:00:00,22.03,22.04,21.99,22.01,28200.0,16.3325,16.3399,16.3028,16.3177,28200.0
2012-09-17 11:10:00,22.01,22.02,22.0,22.0,30400.0,16.3177,16.3251,16.3102,16.3102,30400.0
2012-09-17 11:20:00,22.0,22.03,21.97,21.97,20400.0,16.3102,16.3325,16.288,16.288,20400.0
2012-09-17 11:30:00,21.98,22.02,21.98,21.99,35200.0,16.2954,16.3251,16.2954,16.3028,35200.0
2012-09-17 11:40:00,21.99,22.01,21.99,22.0,20000.0,16.3028,16.3177,16.3028,16.3102,20000.0
2012-09-17 11:50:00,22.0,22.03,21.94,22.0,98000.0,16.3102,16.3325,16.2658,16.3102,98000.0
2012-09-17 12:00:00,22.0,22.04,21.99,22.03,18600.0,16.3102,16.3399,16.3028,16.3325,18600.0
2012-09-17 12:10:00,22.03,22.03,22.0,22.02,21000.0,16.3325,16.3325,16.3102,16.3251,21000.0
2012-09-17 12:20:00,22.02,22.02,21.97,21.98,17000.0,16.3251,16.3251,16.288,16.2954,17000.0
2012-09-17 12:30:00,21.99,22.0,21.98,21.99,32200.0,16.3028,16.3102,16.2954,16.3028,32200.0
2012-09-17 12:40:00,21.99,22.01,21.98,22.01,24000.0,16.3028,16.3177,16.2954,16.3177,24000.0
2012-09-17 12:50:00,22.01,22.01,22.0,22.0,17400.0,16.3177,16.3177,16.3102,16.3102,17400.0
2012-09-17 13:00:00,22.0,22.0,21.99,21.99,23400.0,16.3102,16.3102,16.3028,16.3028,23400.0
2012-09-17 13:10:00,22.0,22.01,21.97,21.98,23800.0,16.3102,16.3177,16.288,16.2954,23800.0
2012-09-17 13:20:00,21.99,22.0,21.97,21.98,19000.0,16.3028,16.3102,16.288,16.2954,19000.0
2012-09-17 13:30:00,21.97,22.0,21.97,21.97,25600.0,16.288,16.3102,16.288,16.288,25600.0
2012-09-17 13:40:00,21.97,21.99,21.96,21.96,18200.0,16.288,16.3028,16.2806,16.2806,18200.0
2012-09-17 13:50:00,21.97,21.99,21.96,21.99,54600.0,16.288,16.3028,16.2806,16.3028,54600.0
2012-09-17 14:00:00,21.99,22.0,21.95,21.95,54800.0,16.3028,16.3102,16.2732,16.2732,54800.0
2012-09-17 14:10:00,21.94,21.98,21.93,21.98,68400.0,16.2658,16.2954,16.2584,16.2954,68400.0
2012-09-17 14:20:00,21.98,22.0,21.96,21.98,36000.0,16.2954,16.3102,16.2806,16.2954,36000.0
2012-09-17 14:30:00,21.98,21.99,21.95,21.98,39800.0,16.2954,16.3028,16.2732,16.2954,39800.0
2012-09-17 14:40:00,21.98,21.99,21.95,21.99,38400.0,16.2954,16.3028,16.2732,16.3028,38400.0
2012-09-17 14:50:00,21.99,22.0,21.96,21.96,34000.0,16.3028,16.3102,16.2806,16.2806,34000.0
2012-09-17 15:00:00,21.96,21.98,21.96,21.96,80400.0,16.2806,16.2954,16.2806,16.2806,80400.0
2012-09-17 15:10:00,21.96,21.97,21.95,21.95,43600.0,16.2806,16.288,16.2732,16.2732,43600.0
2012-09-17 15:20:00,21.96,21.97,21.94,21.95,93200.0,16.2806,16.288,16.2658,16.2732,93200.0
2012-09-17 15:30:00,21.95,21.98,21.95,21.97,145800.0,16.2732,16.2954,16.2732,16.288,145800.0
2012-09-17 15:40:00,21.97,21.98,21.94,21.95,139200.0,16.288,16.2954,16.2658,16.2732,139200.0
2012-09-17 15:50:00,21.95,21.96,21.92,21.92,300800.0,16.2732,16.2806,16.2509,16.2509,300800.0
2012-09-18 09:30:00,21.88,21.9,21.66,21.71,76600.0,16.2213,16.2361,16.0582,16.0952,76600.0
2012-09-18 09:40:00,21.71,21.78,21.7,21.75,85200.0,16.0952,16.1471,16.0878,16.1249,85200.0
2012-09-18 09:50:00,21.76,21.78,21.65,21.69,61600.0,16.1323,16.1471,16.0508,16.0804,61600.0
2012-09-18 10:00:00,21.72,21.74,21.58,21.59,55800.0,16.1027,16.1175,15.9989,16.0063,55800.0
2012-09-18 10:10:00,21.61,21.67,21.61,21.66,92400.0,16.0211,16.0656,16.0211,16.0582,92400.0
2012-09-18 10:20:00,21.68,21.71,21.63,21.67,66800.0,16.073,16.0952,16.0359,16.0656,66800.0
2012-09-18 10:30:00,21.68,21.69,21.61,21.61,67400.0,16.073,16.0804,16.0211,16.0211,67400.0
2012-09-18 10:40:00,21.61,21.62,21.51,21.52,76800.0,16.0211,16.0285,15.947,15.9544,76800.0
2012-09-18 10:50:00,21.54,21.56,21.54,21.56,87800.0,15.9692,15.984,15.9692,15.984,87800.0
2012-09-18 11:00:00,21.56,21.63,21.56,21.59,41200.0,15.984,16.0359,15.984,16.0063,41200.0
2012-09-18 11:10:00,21.58,21.6,21.54,21.56,45400.0,15.9989,16.0137,15.9692,15.984,45400.0
2012-09-18 11:20:00,21.56,21.57,21.55,21.55,17600.0,15.984,15.9915,15.9766,15.9766,17600.0
2012-09-18 11:30:00,21.55,21.55,21.51,21.52,71400.0,15.9766,15.9766,15.947,15.9544,71400.0
2012-09-18 11:40:00,21.53,21.53,21.52,21.52,26800.0,15.9618,15.9618,15.9544,15.9544,26800.0
2012-09-18 11:50:00,21.52,21.53,21.51,21.51,32600.0,15.9544,15.9618,15.947,15.947,32600.0
2012-09-18 12:00:00,21.52,21.52,21.51,21.52,35200.0,15.9544,15.9544,15.947,15.9544,35200.0
2012-09-18 12:10:00,21.52,21.52,21.46,21.49,55000.0,15.9544,15.9544,15.9099,15.9321,55000.0
2012-09-18 12:20:00,21.48,21.5,21.48,21.5,23200.0,15.9247,15.9396,15.9247,15.9396,23200.0
2012-09-18 12:30:00,21.5,21.5,21.43,21.44,64800.0,15.9396,15.9396,15.8877,15.8951,64800.0
2012-09-18 12:40:00,21.45,21.48,21.43,21.43,38000.0,15.9025,15.9247,15.8877,15.8877,38000.0
2012-09-18 12:50:00,21.43,21.49,21.43,21.45,173200.0,15.8877,15.9321,15.8877,15.9025,173200.0
2012-09-18 13:00:00,21.45,21.45,21.36,21.44,119200.0,15.9025,15.9025,15.8358,15.8951,119200.0
2012-09-18 13:10:00,21.45,21.53,21.45,21.48,73400.0,15.9025,15.9618,15.9025,15.9247,73400.0
2012-09-18 13:20:00,21.47,21.53,21.44,21.48,47200.0,15.9173,15.9618,15.8951,15.9247,47200.0
2012-09-18 13:30:00,21.47,21.48,21.42,21.42,38200.0,15.9173,15.9247,15.8802,15.8802,38200.0
2012-09-18 13:40:00,21.43,21.49,21.43,21.48,56400.0,15.8877,15.9321,15.8877,15.9247,56400.0
2012-09-18 13:50:00,21.48,21.5,21.45,21.49,36400.0,15.9247,15.9396,15.9025,15.9321,36400.0
2012-09-18 14:00:00,21.49,21.5,21.46,21.5,96000.0,15.9321,15.9396,15.9099,15.9396,96000.0
2012-09-18 14:10:00,21.5,21.54,21.5,21.52,33000.0,15.9396,15.9692,15.9396,15.9544,33000.0
2012-09-18 14:20:00,21.52,21.54,21.5,21.52,31000.0,15.9544,15.9692,15.9396,15.9544,31000.0
2012-09-18 14:30:00,21.52,21.53,21.5,21.52,73600.0,15.9544,15.9618,15.9396,15.9544,73600.0
2012-09-18 14:40:00,21.52,21.54,21.51,21.53,31600.0,15.9544,15.9692,15.947,15.9618,31600.0
2012-09-18 14:50:00,21.53,21.54,21.52,21.53,29400.0,15.9618,15.9692,15.9544,15.9618,29400.0
2012-09-18 15:00:00,21.53,21.54,21.52,21.54,53000.0,15.9618,15.9692,15.9544,15.9692,53000.0
2012-09-18 15:10:00,21.54,21.54,21.52,21.52,62600.0,15.9692,15.9692,15.9544,15.9544,62600.0
2012-09-18 15:20:00,21.52,21.54,21.52,21.54,140800.0,15.9544,15.9692,15.9544,15.9692,140800.0
2012-09-18 15:30:00,21.54,21.57,21.54,21.56,153000.0,15.9692,15.9915,15.9692,15.984,153000.0
2012-09-18 15:40:00,21.56,21.57,21.52,21.57,146400.0,15.984,15.9915,15.9544,15.9915,146400.0
2012-09-18 15:50:00,21.57,21.57,21.54,21.55,234600.0,15.9915,15.9915,15.9692,15.9766,234600.0
2012-09-19 09:30:00,21.63,21.74,21.58,21.6,61400.0,16.0359,16.1175,15.9989,16.0137,61400.0
2012-09-19 09:40:00,21.59,21.66,21.54,21.63,53600.0,16.0063,16.0582,15.9692,16.0359,53600.0
2012-09-19 09:50:00,21.63,21.72,21.61,21.68,103200.0,16.0359,16.1027,16.0211,16.073,103200.0
2012-09-19 10:00:00,21.68,21.83,21.64,21.64,191600.0,16.073,16.1842,16.0434,16.0434,191600.0
2012-09-19 10:10:00,21.64,21.71,21.64,21.68,82400.0,16.0434,16.0952,16.0434,16.073,82400.0
2012-09-19 10:20:00,21.68,21.7,21.6,21.64,86600.0,16.073,16.0878,16.0137,16.0434,86600.0
2012-09-19 10:30:00,21.65,21.73,21.6,21.73,75800.0,16.0508,16.1101,16.0137,16.1101,75800.0
2012-09-19 10:40:00,21.73,21.73,21.67,21.68,33600.0,16.1101,16.1101,16.0656,16.073,33600.0
2012-09-19 10:50:00,21.68,21.76,21.68,21.72,72800.0,16.073,16.1323,16.073,16.1027,72800.0
2012-09-19 11:00:00,21.72,21.75,21.71,21.71,32600.0,16.1027,16.1249,16.0952,16.0952,32600.0
2012-09-19 11:10:00,21.71,21.76,21.71,21.75,53200.0,16.0952,16.1323,16.0952,16.1249,53200.0
2012-09-19 11:20:00,21.75,21.83,21.75,21.75,40000.0,16.1249,16.1842,16.1249,16.1249,40000.0
2012-09-19 11:30:00,21.75,21.75,21.7,21.73,48600.0,16.1249,16.1249,16.0878,16.1101,48600.0
2012-09-19 11:40:00,21.73,21.81,21.73,21.75,42600.0,16.1101,16.1694,16.1101,16.1249,42600.0
2012-09-19 11:50:00,21.75,21.82,21.74,21.74,84200.0,16.1249,16.1768,16.1175,16.1175,84200.0
2012-09-19 12:00:00,21.74,21.76,21.72,21.75,41400.0,16.1175,16.1323,16.1027,16.1249,41400.0
2012-09-19 12:10:00,21.75,21.78,21.71,21.73,60200.0,16.1249,16.1471,16.0952,16.1101,60200.0
2012-09-19 12:20:00,21.73,21.85,21.73,21.84,21600.0,16.1101,16.199,16.1101,16.1916,21600.0
2012-09-19 12:30:00,21.84,21.9,21.84,21.9,48800.0,16.1916,16.2361,16.1916,16.2361,48800.0
2012-09-19 12:40:00,21.89,21.9,21.86,21.89,28600.0,16.2287,16.2361,16.2065,16.2287,28600.0
2012-09-19 12:50:00,21.88,21.89,21.85,21.86,24000.0,16.2213,16.2287,16.199,16.2065,24000.0
2012-09-19 13:00:00,21.86,21.98,21.86,21.89,92600.0,16.2065,16.2954,16.2065,16.2287,92600.0
2012-09-19 13:10:00,21.89,21.9,21.88,21.89,14400.0,16.2287,16.2361,16.2213,16.2287,14400.0
2012-09-19 13:20:00,21.89,21.92,21.89,21.92,25400.0,16.2287,16.2509,16.2287,16.2509,25400.0
2012-09-19 13:30:00,21.92,21.95,21.9,21.9,92400.0,16.2509,16.2732,16.2361,16.2361,92400.0
2012-09-19 13:40:00,21.9,21.92,21.88,21.9,39400.0,16.2361,16.2509,16.2213,16.2361,39400.0
2012-09-19 13:50:00,21.9,21.93,21.88,21.9,143800.0,16.2361,16.2584,16.2213,16.2361,143800.0
2012-09-19 14:00:00,21.89,21.9,21.88,21.9,18200.0,16.2287,16.2361,16.2213,16.2361,18200.0
2012-09-19 14:10:00,21.9,21.9,21.88,21.89,47800.0,16.2361,16.2361,16.2213,16.2287,47800.0
2012-09-19 14:20:00,21.89,21.89,21.82,21.82,67000.0,16.2287,16.2287,16.1768,16.1768,67000.0
2012-09-19 14:30:00,21.82,21.86,21.81,21.84,30800.0,16.1768,16.2065,16.1694,16.1916,30800.0
2012-09-19 14:40:00,21.84,21.85,21.83,21.84,15600.0,16.1916,16.199,16.1842,16.1916,15600.0
2012-09-19 14:50:00,21.84,21.86,21.84,21.86,43400.0,16.1916,16.2065,16.1916,16.2065,43400.0
2012-09-19 15:00:00,21.86,21.88,21.84,21.88,50800.0,16.2065,16.2213,16.1916,16.2213,50800.0
2012-09-19 15:10:00,21.88,21.92,21.87,21.92,26200.0,16.2213,16.2509,16.2139,16.2509,26200.0
2012-09-19 15:20:00,21.92,21.93,21.89,21.92,29600.0,16.2509,16.2584,16.2287,16.2509,29600.0
2012-09-19 15:30:00,21.91,21.93,21.91,21.93,62400.0,16.2435,16.2584,16.2435,16.2584,62400.0
2012-09-19 15:40:00,21.92,21.95,21.89,21.92,69200.0,16.2509,16.2732,16.2287,16.2509,69200.0
2012-09-19 15:50:00,21.92,21.92,21.85,21.86,146000.0,16.2509,16.2509,16.199,16.2065,146000.0
2012-09-20 09:30:00,21.63,21.68,21.43,21.67,144800.0,16.0359,16.073,15.8877,16.0656,144800.0
2012-09-20 09:40:00,21.66,21.67,21.45,21.5,125800.0,16.0582,16.0656,15.9025,15.9396,125800.0
2012-09-20 09:50:00,21.5,21.65,21.48,21.65,124000.0,15.9396,16.0508,15.9247,16.0508,124000.0
2012-09-20 10:00:00,21.64,21.79,21.6,21.78,109000.0,16.0434,16.1546,16.0137,16.1471,109000.0
2012-09-20 10:10:00,21.78,21.84,21.77,21.8,135000.0,16.1471,16.1916,16.1397,16.162,135000.0
2012-09-20 10:20:00,21.8,21.8,21.75,21.78,48000.0,16.162,16.162,16.1249,16.1471,48000.0
2012-09-20 10:30:00,21.79,21.87,21.77,21.86,145400.0,16.1546,16.2139,16.1397,16.2065,145400.0
2012-09-20 10:40:00,21.87,21.95,21.83,21.91,94800.0,16.2139,16.2732,16.1842,16.2435,94800.0
2012-09-20 10:50:00,21.91,21.93,21.88,21.93,111600.0,16.2435,16.2584,16.2213,16.2584,111600.0
2012-09-20 11:00:00,21.93,21.98,21.92,21.93,88000.0,16.2584,16.2954,16.2509,16.2584,88000.0
2012-09-20 11:10:00,21.93,22.0,21.91,21.99,69600.0,16.2584,16.3102,16.2435,16.3028,69600.0
2012-09-20 11:20:00,21.99,21.99,21.86,21.87,279000.0,16.3028,16.3028,16.2065,16.2139,279000.0
2012-09-20 11:30:00,21.87,21.95,21.86,21.92,85600.0,16.2139,16.2732,16.2065,16.2509,85600.0
2012-09-20 11:40:00,21.93,21.98,21.91,21.96,52200.0,16.2584,16.2954,16.2435,16.2806,52200.0
2012-09-20 11:50:00,21.96,21.97,21.93,21.96,28200.0,16.2806,16.288,16.2584,16.2806,28200.0
2012-09-20 12:00:00,21.95,21.98,21.9,21.93,56000.0,16.2732,16.2954,16.2361,16.2584,56000.0
2012-09-20 12:10:00,21.93,21.95,21.89,21.93,37800.0,16.2584,16.2732,16.2287,16.2584,37800.0
2012-09-20 12:20:00,21.92,21.94,21.9,21.92,77600.0,16.2509,16.2658,16.2361,16.2509,77600.0
2012-09-20 12:30:00,21.92,21.93,21.87,21.87,41800.0,16.2509,16.2584,16.2139,16.2139,41800.0
2012-09-20 12:40:00,21.88,21.9,21.81,21.81,41400.0,16.2213,16.2361,16.1694,16.1694,41400.0
2012-09-20 12:50:00,21.8,21.93,21.8,21.92,45000.0,16.162,16.2584,16.162,16.2509,45000.0
2012-09-20 13:00:00,21.92,21.92,21.88,21.9,39200.0,16.2509,16.2509,16.2213,16.2361,39200.0
2012-09-20 13:10:00,21.9,21.96,21.9,21.94,38200.0,16.2361,16.2806,16.2361,16.2658,38200.0
2012-09-20 13:20:00,21.93,21.97,21.91,21.96,85800.0,16.2584,16.288,16.2435,16.2806,85800.0
2012-09-20 13:30:00,21.96,22.0,21.95,21.98,49000.0,16.2806,16.3102,16.2732,16.2954,49000.0
2012-09-20 13:40:00,21.98,21.98,21.92,21.97,61000.0,16.2954,16.2954,16.2509,16.288,61000.0
2012-09-20 13:50:00,21.98,21.99,21.96,21.98,43000.0,16.2954,16.3028,16.2806,16.2954,43000.0
2012-09-20 14:00:00,21.98,21.99,21.97,21.97,33600.0,16.2954,16.3028,16.288,16.288,33600.0
2012-09-20 14:10:00,21.97,22.02,21.97,21.97,85000.0,16.288,16.3251,16.288,16.288,85000.0
2012-09-20 14:20:00,21.97,21.99,21.97,21.97,112200.0,16.288,16.3028,16.288,16.288,112200.0
2012-09-20 14:30:00,21.97,21.99,21.95,21.97,49200.0,16.288,16.3028,16.2732,16.288,49200.0
2012-09-20 14:40:00,21.97,21.99,21.96,21.99,80200.0,16.288,16.3028,16.2806,16.3028,80200.0
2012-09-20 14:50:00,21.99,21.99,21.92,21.94,107600.0,16.3028,16.3028,16.2509,16.2658,107600.0
2012-09-20 15:00:00,21.94,21.94,21.91,21.92,101600.0,16.2658,16.2658,16.2435,16.2509,101600.0
2012-09-20 15:10:00,21.91,22.0,21.9,22.0,120000.0,16.2435,16.3102,16.2361,16.3102,120000.0
2012-09-20 15:20:00,21.99,22.02,21.98,22.02,117600.0,16.3028,16.3251,16.2954,16.3251,117600.0
2012-09-20 15:30:00,22.01,22.06,22.01,22.04,186800.0,16.3177,16.3547,16.3177,16.3399,186800.0
2012-09-20 15:40:00,22.04,22.05,22.03,22.04,141600.0,16.3399,16.3473,16.3325,16.3399,141600.0
2012-09-20 15:50:00,22.04,22.08,22.04,22.07,194600.0,16.3399,16.3696,16.3399,16.3621,194600.0
2012-09-21 09:30:00,22.22,22.22,22.1,22.18,370000.0,16.4733,16.4733,16.3844,16.4437,370000.0
2012-09-21 09:40:00,22.18,22.23,22.14,22.15,62000.0,16.4437,16.4808,16.414,16.4215,62000.0
2012-09-21 09:50:00,22.15,22.15,22.03,22.03,41600.0,16.4215,16.4215,16.3325,16.3325,41600.0
2012-09-21 10:00:00,22.03,22.08,22.0,22.07,76400.0,16.3325,16.3696,16.3102,16.3621,76400.0
2012-09-21 10:10:00,22.07,22.2,22.07,22.18,41600.0,16.3621,16.4585,16.3621,16.4437,41600.0
2012-09-21 10:20:00,22.19,22.22,22.16,22.22,72000.0,16.4511,16.4733,16.4289,16.4733,72000.0
2012-09-21 10:30:00,22.22,22.31,22.22,22.3,58800.0,16.4733,16.5401,16.4733,16.5327,58800.0
2012-09-21 10:40:00,22.3,22.3,22.16,22.25,129000.0,16.5327,16.5327,16.4289,16.4956,129000.0
2012-09-21 10:50:00,22.25,22.26,22.15,22.15,88600.0,16.4956,16.503,16.4215,16.4215,88600.0
2012-09-21 11:00:00,22.15,22.2,22.13,22.18,75200.0,16.4215,16.4585,16.4066,16.4437,75200.0
2012-09-21 11:10:00,22.18,22.21,22.13,22.16,68200.0,16.4437,16.4659,16.4066,16.4289,68200.0
2012-09-21 11:20:00,22.17,22.21,22.15,22.19,76800.0,16.4363,16.4659,16.4215,16.4511,76800.0
2012-09-21 11:30:00,22.2,22.25,22.18,22.24,154000.0,16.4585,16.4956,16.4437,16.4882,154000.0
2012-09-21 11:40:00,22.24,22.39,22.23,22.38,199400.0,16.4882,16.5994,16.4808,16.592,199400.0
2012-09-21 11:50:00,22.39,22.43,22.36,22.42,114400.0,16.5994,16.629,16.5771,16.6216,114400.0
2012-09-21 12:00:00,22.42,22.46,22.24,22.24,54600.0,16.6216,16.6513,16.4882,16.4882,54600.0
2012-09-21 12:10:00,22.24,22.27,22.18,22.21,145200.0,16.4882,16.5104,16.4437,16.4659,145200.0
2012-09-21 12:20:00,22.21,22.21,22.11,22.12,85400.0,16.4659,16.4659,16.3918,16.3992,85400.0
2012-09-21 12:30:00,22.12,22.13,22.09,22.1,22000.0,16.3992,16.4066,16.377,16.3844,22000.0
2012-09-21 12:40:00,22.09,22.11,22.07,22.08,36600.0,16.377,16.3918,16.3621,16.3696,36600.0
2012-09-21 12:50:00,22.08,22.11,22.0,22.0,47800.0,16.3696,16.3918,16.3102,16.3102,47800.0
2012-09-21 13:00:00,22.02,22.04,21.92,21.95,93200.0,16.3251,16.3399,16.2509,16.2732,93200.0
2012-09-21 13:10:00,21.95,22.03,21.95,21.99,71000.0,16.2732,16.3325,16.2732,16.3028,71000.0
2012-09-21 13:20:00,21.99,21.99,21.95,21.95,50200.0,16.3028,16.3028,16.2732,16.2732,50200.0
2012-09-21 13:30:00,21.95,21.96,21.91,21.95,79400.0,16.2732,16.2806,16.2435,16.2732,79400.0
2012-09-21 13:40:00,21.95,21.96,21.91,21.91,40200.0,16.2732,16.2806,16.2435,16.2435,40200.0
2012-09-21 13:50:00,21.91,21.98,21.9,21.98,87400.0,16.2435,16.2954,16.2361,16.2954,87400.0
2012-09-21 14:00:00,21.97,22.0,21.97,22.0,30800.0,16.288,16.3102,16.288,16.3102,30800.0
2012-09-21 14:10:00,22.0,22.04,21.95,21.99,68200.0,16.3102,16.3399,16.2732,16.3028,68200.0
2012-09-21 14:20:00,21.99,21.99,21.96,21.97,49400.0,16.3028,16.3028,16.2806,16.288,49400.0
2012-09-21 14:30:00,21.97,21.98,21.92,21.93,62400.0,16.288,16.2954,16.2509,16.2584,62400.0
2012-09-21 14:40:00,21.93,21.96,21.92,21.94,59600.0,16.2584,16.2806,16.2509,16.2658,59600.0
2012-09-21 14:50:00,21.94,21.95,21.88,21.9,64200.0,16.2658,16.2732,16.2213,16.2361,64200.0
2012-09-21 15:00:00,21.9,21.93,21.86,21.93,85600.0,16.2361,16.2584,16.2065,16.2584,85600.0
2012-09-21 15:10:00,21.93,21.95,21.9,21.92,85800.0,16.2584,16.2732,16.2361,16.2509,85800.0
2012-09-21 15:20:00,21.92,21.96,21.9,21.95,99600.0,16.2509,16.2806,16.2361,16.2732,99600.0
2012-09-21 15:30:00,21.96,21.99,21.94,21.95,152400.0,16.2806,16.3028,16.2658,16.2732,152400.0
2012-09-21 15:40:00,21.95,21.95,21.91,21.93,188200.0,16.2732,16.2732,16.2435,16.2584,188200.0
2012-09-21 15:50:00,21.93,22.0,21.92,22.0,814600.0,16.2584,16.3102,16.2509,16.3102,814600.0
2012-09-24 09:30:00,22.0,22.04,21.9,22.02,47600.0,16.3102,16.3399,16.2361,16.3251,47600.0
2012-09-24 09:40:00,22.0,22.03,21.96,21.98,44800.0,16.3102,16.3325,16.2806,16.2954,44800.0
2012-09-24 09:50:00,21.97,21.97,21.9,21.91,46400.0,16.288,16.288,16.2361,16.2435,46400.0
2012-09-24 10:00:00,21.9,21.96,21.9,21.92,42200.0,16.2361,16.2806,16.2361,16.2509,42200.0
2012-09-24 10:10:00,21.91,21.94,21.85,21.87,37600.0,16.2435,16.2658,16.199,16.2139,37600.0
2012-09-24 10:20:00,21.86,21.92,21.85,21.91,39200.0,16.2065,16.2509,16.199,16.2435,39200.0
2012-09-24 10:30:00,21.92,21.97,21.92,21.94,33600.0,16.2509,16.288,16.2509,16.2658,33600.0
2012-09-24 10:40:00,21.94,21.95,21.9,21.93,46400.0,16.2658,16.2732,16.2361,16.2584,46400.0
2012-09-24 10:50:00,21.92,21.98,21.9,21.97,36200.0,16.2509,16.2954,16.2361,16.288,36200.0
2012-09-24 11:00:00,21.95,21.96,21.92,21.92,45200.0,16.2732,16.2806,16.2509,16.2509,45200.0
2012-09-24 11:10:00,21.92,21.92,21.88,21.91,57000.0,16.2509,16.2509,16.2213,16.2435,57000.0
2012-09-24 11:20:00,21.91,21.92,21.86,21.89,30000.0,16.2435,16.2509,16.2065,16.2287,30000.0
2012-09-24 11:30:00,21.89,21.92,21.88,21.88,80600.0,16.2287,16.2509,16.2213,16.2213,80600.0
2012-09-24 11:40:00,21.88,21.91,21.87,21.89,29800.0,16.2213,16.2435,16.2139,16.2287,29800.0
2012-09-24 11:50:00,21.89,21.9,21.86,21.86,34800.0,16.2287,16.2361,16.2065,16.2065,34800.0
2012-09-24 12:00:00,21.86,21.9,21.85,21.88,65400.0,16.2065,16.2361,16.199,16.2213,65400.0
2012-09-24 12:10:00,21.88,21.9,21.88,21.88,14800.0,16.2213,16.2361,16.2213,16.2213,14800.0
2012-09-24 12:20:00,21.88,21.9,21.85,21.89,23000.0,16.2213,16.2361,16.199,16.2287,23000.0
2012-09-24 12:30:00,21.89,21.91,21.88,21.88,29400.0,16.2287,16.2435,16.2213,16.2213,29400.0
2012-09-24 12:40:00,21.87,21.91,21.87,21.89,23600.0,16.2139,16.2435,16.2139,16.2287,23600.0
2012-09-24 12:50:00,21.89,21.9,21.89,21.89,18400.0,16.2287,16.2361,16.2287,16.2287,18400.0
2012-09-24 13:00:00,21.89,21.89,21.84,21.86,151800.0,16.2287,16.2287,16.1916,16.2065,151800.0
2012-09-24 13:10:00,21.85,21.88,21.85,21.87,20800.0,16.199,16.2213,16.199,16.2139,20800.0
2012-09-24 13:20:00,21.87,21.88,21.86,21.86,13200.0,16.2139,16.2213,16.2065,16.2065,13200.0
2012-09-24 13:30:00,21.87,21.87,21.85,21.85,28400.0,16.2139,16.2139,16.199,16.199,28400.0
2012-09-24 13:40:00,21.86,21.87,21.85,21.86,28600.0,16.2065,16.2139,16.199,16.2065,28600.0
2012-09-24 13:50:00,21.86,21.88,21.85,21.86,28200.0,16.2065,16.2213,16.199,16.2065,28200.0
2012-09-24 14:00:00,21.86,21.89,21.86,21.88,25600.0,16.2065,16.2287,16.2065,16.2213,25600.0
2012-09-24 14:10:00,21.88,21.91,21.88,21.91,23800.0,16.2213,16.2435,16.2213,16.2435,23800.0
2012-09-24 14:20:00,21.9,21.93,21.89,21.93,48000.0,16.2361,16.2584,16.2287,16.2584,48000.0
2012-09-24 14:30:00,21.93,21.97,21.93,21.97,30400.0,16.2584,16.288,16.2584,16.288,30400.0
2012-09-24 14:40:00,21.96,22.0,21.96,22.0,47600.0,16.2806,16.3102,16.2806,16.3102,47600.0
2012-09-24 14:50:00,21.99,22.0,21.98,22.0,78800.0,16.3028,16.3102,16.2954,16.3102,78800.0
2012-09-24 15:00:00,22.0,22.0,21.96,21.99,48600.0,16.3102,16.3102,16.2806,16.3028,48600.0
2012-09-24 15:10:00,21.99,21.99,21.97,21.98,66000.0,16.3028,16.3028,16.288,16.2954,66000.0
2012-09-24 15:20:00,21.99,22.01,21.97,21.99,65400.0,16.3028,16.3177,16.288,16.3028,65400.0
2012-09-24 15:30:00,21.99,21.99,21.95,21.97,64600.0,16.3028,16.3028,16.2732,16.288,64600.0
2012-09-24 15:40:00,21.97,21.99,21.95,21.96,75800.0,16.288,16.3028,16.2732,16.2806,75800.0
2012-09-24 15:50:00,21.95,21.97,21.92,21.96,135600.0,16.2732,16.288,16.2509,16.2806,135600.0
2012-09-25 09:30:00,22.01,22.09,21.94,21.97,40000.0,16.3177,16.377,16.2658,16.288,40000.0
2012-09-25 09:40:00,21.99,21.99,21.89,21.89,22200.0,16.3028,16.3028,16.2287,16.2287,22200.0
2012-09-25 09:50:00,21.89,21.89,21.83,21.83,15200.0,16.2287,16.2287,16.1842,16.1842,15200.0
2012-09-25 10:00:00,21.84,21.93,21.81,21.93,42600.0,16.1916,16.2584,16.1694,16.2584,42600.0
2012-09-25 10:10:00,21.93,22.05,21.93,21.97,92400.0,16.2584,16.3473,16.2584,16.288,92400.0
2012-09-25 10:20:00,21.94,22.0,21.91,21.91,101200.0,16.2658,16.3102,16.2435,16.2435,101200.0
2012-09-25 10:30:00,21.91,22.0,21.91,21.95,46200.0,16.2435,16.3102,16.2435,16.2732,46200.0
2012-09-25 10:40:00,21.95,22.02,21.93,22.01,37400.0,16.2732,16.3251,16.2584,16.3177,37400.0
2012-09-25 10:50:00,22.01,22.01,21.95,21.96,94400.0,16.3177,16.3177,16.2732,16.2806,94400.0
2012-09-25 11:00:00,21.96,21.99,21.96,21.98,19800.0,16.2806,16.3028,16.2806,16.2954,19800.0
2012-09-25 11:10:00,21.98,21.98,21.97,21.98,53000.0,16.2954,16.2954,16.288,16.2954,53000.0
2012-09-25 11:20:00,21.98,21.98,21.95,21.95,34000.0,16.2954,16.2954,16.2732,16.2732,34000.0
2012-09-25 11:30:00,21.95,21.96,21.92,21.94,33400.0,16.2732,16.2806,16.2509,16.2658,33400.0
2012-09-25 11:40:00,21.94,21.94,21.88,21.92,29400.0,16.2658,16.2658,16.2213,16.2509,29400.0
2012-09-25 11:50:00,21.92,21.92,21.87,21.88,31000.0,16.2509,16.2509,16.2139,16.2213,31000.0
2012-09-25 12:00:00,21.89,21.89,21.82,21.83,73600.0,16.2287,16.2287,16.1768,16.1842,73600.0
2012-09-25 12:10:00,21.83,21.86,21.78,21.79,42800.0,16.1842,16.2065,16.1471,16.1546,42800.0
2012-09-25 12:20:00,21.78,21.84,21.78,21.83,53400.0,16.1471,16.1916,16.1471,16.1842,53400.0
2012-09-25 12:30:00,21.83,21.84,21.74,21.74,36400.0,16.1842,16.1916,16.1175,16.1175,36400.0
2012-09-25 12:40:00,21.75,21.75,21.72,21.74,26400.0,16.1249,16.1249,16.1027,16.1175,26400.0
2012-09-25 12:50:00,21.73,21.73,21.71,21.73,24000.0,16.1101,16.1101,16.0952,16.1101,24000.0
2012-09-25 13:00:00,21.74,21.75,21.71,21.73,27400.0,16.1175,16.1249,16.0952,16.1101,27400.0
2012-09-25 13:10:00,21.74,21.78,21.74,21.75,27800.0,16.1175,16.1471,16.1175,16.1249,27800.0
2012-09-25 13:20:00,21.75,21.75,21.71,21.72,21600.0,16.1249,16.1249,16.0952,16.1027,21600.0
2012-09-25 13:30:00,21.71,21.77,21.71,21.74,18000.0,16.0952,16.1397,16.0952,16.1175,18000.0
2012-09-25 13:40:00,21.74,21.74,21.69,21.71,20000.0,16.1175,16.1175,16.0804,16.0952,20000.0
2012-09-25 13:50:00,21.7,21.76,21.7,21.76,21800.0,16.0878,16.1323,16.0878,16.1323,21800.0
2012-09-25 14:00:00,21.75,21.76,21.73,21.73,28200.0,16.1249,16.1323,16.1101,16.1101,28200.0
2012-09-25 14:10:00,21.73,21.75,21.71,21.71,22400.0,16.1101,16.1249,16.0952,16.0952,22400.0
2012-09-25 14:20:00,21.71,21.71,21.67,21.68,36200.0,16.0952,16.0952,16.0656,16.073,36200.0
2012-09-25 14:30:00,21.68,21.71,21.67,21.7,30600.0,16.073,16.0952,16.0656,16.0878,30600.0
2012-09-25 14:40:00,21.7,21.74,21.69,21.73,68600.0,16.0878,16.1175,16.0804,16.1101,68600.0
2012-09-25 14:50:00,21.73,21.74,21.7,21.7,50000.0,16.1101,16.1175,16.0878,16.0878,50000.0
2012-09-25 15:00:00,21.7,21.71,21.68,21.7,71000.0,16.0878,16.0952,16.073,16.0878,71000.0
2012-09-25 15:10:00,21.7,21.7,21.64,21.64,78000.0,16.0878,16.0878,16.0434,16.0434,78000.0
2012-09-25 15:20:00,21.65,21.73,21.64,21.72,101400.0,16.0508,16.1101,16.0434,16.1027,101400.0
2012-09-25 15:30:00,21.72,21.76,21.71,21.72,139000.0,16.1027,16.1323,16.0952,16.1027,139000.0
2012-09-25 15:40:00,21.71,21.75,21.68,21.74,175000.0,16.0952,16.1249,16.073,16.1175,175000.0
2012-09-25 15:50:00,21.74,21.74,21.67,21.67,216800.0,16.1175,16.1175,16.0656,16.0656,216800.0
2012-09-26 09:30:00,21.66,21.83,21.66,21.8,163400.0,16.0582,16.1842,16.0582,16.162,163400.0
2012-09-26 09:40:00,21.78,21.81,21.74,21.75,77800.0,16.1471,16.1694,16.1175,16.1249,77800.0
2012-09-26 09:50:00,21.76,21.78,21.73,21.75,51400.0,16.1323,16.1471,16.1101,16.1249,51400.0
2012-09-26 10:00:00,21.75,21.81,21.73,21.75,100000.0,16.1249,16.1694,16.1101,16.1249,100000.0
2012-09-26 10:10:00,21.75,21.81,21.74,21.78,110400.0,16.1249,16.1694,16.1175,16.1471,110400.0
2012-09-26 10:20:00,21.79,21.79,21.63,21.63,27400.0,16.1546,16.1546,16.0359,16.0359,27400.0
2012-09-26 10:30:00,21.64,21.67,21.48,21.5,145400.0,16.0434,16.0656,15.9247,15.9396,145400.0
2012-09-26 10:40:00,21.5,21.53,21.43,21.48,54000.0,15.9396,15.9618,15.8877,15.9247,54000.0
2012-09-26 10:50:00,21.49,21.56,21.48,21.53,59600.0,15.9321,15.984,15.9247,15.9618,59600.0
2012-09-26 11:00:00,21.53,21.54,21.45,21.47,31000.0,15.9618,15.9692,15.9025,15.9173,31000.0
2012-09-26 11:10:00,21.47,21.58,21.47,21.57,61000.0,15.9173,15.9989,15.9173,15.9915,61000.0
2012-09-26 11:20:00,21.58,21.63,21.57,21.6,52200.0,15.9989,16.0359,15.9915,16.0137,52200.0
2012-09-26 11:30:00,21.6,21.64,21.6,21.61,56200.0,16.0137,16.0434,16.0137,16.0211,56200.0
2012-09-26 11:40:00,21.61,21.67,21.6,21.63,27200.0,16.0211,16.0656,16.0137,16.0359,27200.0
2012-09-26 11:50:00,21.63,21.66,21.61,21.63,15800.0,16.0359,16.0582,16.0211,16.0359,15800.0
2012-09-26 12:00:00,21.63,21.68,21.63,21.67,101400.0,16.0359,16.073,16.0359,16.0656,101400.0
2012-09-26 12:10:00,21.67,21.68,21.63,21.65,18600.0,16.0656,16.073,16.0359,16.0508,18600.0
2012-09-26 12:20:00,21.64,21.65,21.62,21.65,17800.0,16.0434,16.0508,16.0285,16.0508,17800.0
2012-09-26 12:30:00,21.65,21.66,21.64,21.64,20800.0,16.0508,16.0582,16.0434,16.0434,20800.0
2012-09-26 12:40:00,21.64,21.68,21.64,21.67,24400.0,16.0434,16.073,16.0434,16.0656,24400.0
2012-09-26 12:50:00,21.67,21.75,21.66,21.73,26800.0,16.0656,16.1249,16.0582,16.1101,26800.0
2012-09-26 13:00:00,21.74,21.78,21.73,21.75,28200.0,16.1175,16.1471,16.1101,16.1249,28200.0
2012-09-26 13:10:00,21.75,21.75,21.72,21.74,25600.0,16.1249,16.1249,16.1027,16.1175,25600.0
2012-09-26 13:20:00,21.73,21.78,21.72,21.75,22000.0,16.1101,16.1471,16.1027,16.1249,22000.0
2012-09-26 13:30:00,21.75,21.76,21.71,21.72,31000.0,16.1249,16.1323,16.0952,16.1027,31000.0
2012-09-26 13:40:00,21.73,21.77,21.73,21.74,33600.0,16.1101,16.1397,16.1101,16.1175,33600.0
2012-09-26 13:50:00,21.75,21.78,21.73,21.74,113400.0,16.1249,16.1471,16.1101,16.1175,113400.0
2012-09-26 14:00:00,21.74,21.79,21.74,21.75,85600.0,16.1175,16.1546,16.1175,16.1249,85600.0
2012-09-26 14:10:00,21.75,21.78,21.73,21.77,49800.0,16.1249,16.1471,16.1101,16.1397,49800.0
2012-09-26 14:20:00,21.77,21.82,21.75,21.78,411200.0,16.1397,16.1768,16.1249,16.1471,411200.0
2012-09-26 14:30:00,21.79,21.79,21.74,21.76,77200.0,16.1546,16.1546,16.1175,16.1323,77200.0
2012-09-26 14:40:00,21.76,21.78,21.73,21.74,35600.0,16.1323,16.1471,16.1101,16.1175,35600.0
2012-09-26 14:50:00,21.73,21.74,21.7,21.72,63200.0,16.1101,16.1175,16.0878,16.1027,63200.0
2012-09-26 15:00:00,21.71,21.72,21.64,21.68,59600.0,16.0952,16.1027,16.0434,16.073,59600.0
2012-09-26 15:10:00,21.69,21.71,21.66,21.68,139000.0,16.0804,16.0952,16.0582,16.073,139000.0
2012-09-26 15:20:00,21.68,21.79,21.68,21.75,244400.0,16.073,16.1546,16.073,16.1249,244400.0
2012-09-26 15:30:00,21.75,21.78,21.71,21.72,69200.0,16.1249,16.1471,16.0952,16.1027,69200.0
2012-09-26 15:40:00,21.71,21.78,21.7,21.75,143000.0,16.0952,16.1471,16.0878,16.1249,143000.0
2012-09-26 15:50:00,21.75,21.82,21.75,21.79,226000.0,16.1249,16.1768,16.1249,16.1546,226000.0
2012-09-27 09:30:00,21.52,21.72,21.52,21.64,195200.0,15.9544,16.1027,15.9544,16.0434,195200.0
2012-09-27 09:40:00,21.64,21.7,21.56,21.57,206000.0,16.0434,16.0878,15.984,15.9915,206000.0
2012-09-27 09:50:00,21.56,21.68,21.54,21.68,131600.0,15.984,16.073,15.9692,16.073,131600.0
2012-09-27 10:00:00,21.66,21.72,21.64,21.71,152000.0,16.0582,16.1027,16.0434,16.0952,152000.0
2012-09-27 10:10:00,21.72,21.79,21.65,21.77,130400.0,16.1027,16.1546,16.0508,16.1397,130400.0
2012-09-27 10:20:00,21.77,21.85,21.75,21.81,113600.0,16.1397,16.199,16.1249,16.1694,113600.0
2012-09-27 10:30:00,21.83,21.84,21.74,21.76,36800.0,16.1842,16.1916,16.1175,16.1323,36800.0
2012-09-27 10:40:00,21.77,21.79,21.75,21.78,168400.0,16.1397,16.1546,16.1249,16.1471,168400.0
2012-09-27 10:50:00,21.79,21.83,21.77,21.83,57600.0,16.1546,16.1842,16.1397,16.1842,57600.0
2012-09-27 11:00:00,21.82,21.82,21.74,21.75,33400.0,16.1768,16.1768,16.1175,16.1249,33400.0
2012-09-27 11:10:00,21.75,21.79,21.75,21.75,28200.0,16.1249,16.1546,16.1249,16.1249,28200.0
2012-09-27 11:20:00,21.77,21.81,21.74,21.81,22800.0,16.1397,16.1694,16.1175,16.1694,22800.0
2012-09-27 11:30:00,21.81,21.9,21.79,21.89,69400.0,16.1694,16.2361,16.1546,16.2287,69400.0
2012-09-27 11:40:00,21.9,21.92,21.88,21.91,41600.0,16.2361,16.2509,16.2213,16.2435,41600.0
2012-09-27 11:50:00,21.92,22.05,21.92,21.98,73600.0,16.2509,16.3473,16.2509,16.2954,73600.0
2012-09-27 12:00:00,21.98,21.98,21.85,21.86,92200.0,16.2954,16.2954,16.199,16.2065,92200.0
2012-09-27 12:10:00,21.86,21.96,21.86,21.93,41200.0,16.2065,16.2806,16.2065,16.2584,41200.0
2012-09-27 12:20:00,21.92,22.06,21.92,22.05,42600.0,16.2509,16.3547,16.2509,16.3473,42600.0
2012-09-27 12:30:00,22.04,22.06,22.03,22.05,48600.0,16.3399,16.3547,16.3325,16.3473,48600.0
2012-09-27 12:40:00,22.05,22.09,22.0,22.07,42600.0,16.3473,16.377,16.3102,16.3621,42600.0
2012-09-27 12:50:00,22.07,22.11,22.06,22.09,55200.0,16.3621,16.3918,16.3547,16.377,55200.0
2012-09-27 13:00:00,22.08,22.09,22.0,22.01,57200.0,16.3696,16.377,16.3102,16.3177,57200.0
2012-09-27 13:10:00,22.02,22.04,22.02,22.02,36000.0,16.3251,16.3399,16.3251,16.3251,36000.0
2012-09-27 13:20:00,22.02,22.07,22.02,22.05,44000.0,16.3251,16.3621,16.3251,16.3473,44000.0
2012-09-27 13:30:00,22.06,22.11,22.05,22.08,69200.0,16.3547,16.3918,16.3473,16.3696,69200.0
2012-09-27 13:40:00,22.08,22.1,22.02,22.03,80600.0,16.3696,16.3844,16.3251,16.3325,80600.0
2012-09-27 13:50:00,22.03,22.03,22.0,22.01,52600.0,16.3325,16.3325,16.3102,16.3177,52600.0
2012-09-27 14:00:00,22.03,22.04,22.0,22.0,55400.0,16.3325,16.3399,16.3102,16.3102,55400.0
2012-09-27 14:10:00,22.0,22.01,21.98,21.99,57200.0,16.3102,16.3177,16.2954,16.3028,57200.0
2012-09-27 14:20:00,21.99,22.0,21.97,21.98,66600.0,16.3028,16.3102,16.288,16.2954,66600.0
2012-09-27 14:30:00,21.97,22.0,21.93,21.96,67400.0,16.288,16.3102,16.2584,16.2806,67400.0
2012-09-27 14:40:00,21.96,21.96,21.9,21.92,60200.0,16.2806,16.2806,16.2361,16.2509,60200.0
2012-09-27 14:50:00,21.93,21.98,21.93,21.98,51600.0,16.2584,16.2954,16.2584,16.2954,51600.0
2012-09-27 15:00:00,21.98,21.99,21.95,21.99,49200.0,16.2954,16.3028,16.2732,16.3028,49200.0
2012-09-27 15:10:00,21.99,22.03,21.98,22.02,83000.0,16.3028,16.3325,16.2954,16.3251,83000.0
2012-09-27 15:20:00,22.02,22.04,21.99,22.03,90000.0,16.3251,16.3399,16.3028,16.3325,90000.0
2012-09-27 15:30:00,22.03,22.05,22.0,22.0,109600.0,16.3325,16.3473,16.3102,16.3102,109600.0
2012-09-27 15:40:00,22.0,22.02,21.99,22.02,111200.0,16.3102,16.3251,16.3028,16.3251,111200.0
2012-09-27 15:50:00,22.02,22.03,21.98,22.0,302600.0,16.3251,16.3325,16.2954,16.3102,302600.0
2012-09-28 09:30:00,21.87,21.91,21.68,21.73,48200.0,16.2139,16.2435,16.073,16.1101,48200.0
2012-09-28 09:40:00,21.73,21.78,21.63,21.64,67000.0,16.1101,16.1471,16.0359,16.0434,67000.0
2012-09-28 09:50:00,21.64,21.68,21.61,21.61,43800.0,16.0434,16.073,16.0211,16.0211,43800.0
2012-09-28 10:00:00,21.62,21.64,21.6,21.6,243000.0,16.0285,16.0434,16.0137,16.0137,243000.0
2012-09-28 10:10:00,21.6,21.63,21.57,21.6,58800.0,16.0137,16.0359,15.9915,16.0137,58800.0
2012-09-28 10:20:00,21.6,21.64,21.58,21.63,99400.0,16.0137,16.0434,15.9989,16.0359,99400.0
2012-09-28 10:30:00,21.63,21.7,21.61,21.69,25400.0,16.0359,16.0878,16.0211,16.0804,25400.0
2012-09-28 10:40:00,21.69,21.72,21.68,21.72,36200.0,16.0804,16.1027,16.073,16.1027,36200.0
2012-09-28 10:50:00,21.71,21.72,21.68,21.72,13800.0,16.0952,16.1027,16.073,16.1027,13800.0
2012-09-28 11:00:00,21.72,21.75,21.71,21.75,16200.0,16.1027,16.1249,16.0952,16.1249,16200.0
2012-09-28 11:10:00,21.75,21.75,21.71,21.74,14600.0,16.1249,16.1249,16.0952,16.1175,14600.0
2012-09-28 11:20:00,21.74,21.75,21.71,21.71,13000.0,16.1175,16.1249,16.0952,16.0952,13000.0
2012-09-28 11:30:00,21.72,21.74,21.7,21.71,24200.0,16.1027,16.1175,16.0878,16.0952,24200.0
2012-09-28 11:40:00,21.71,21.75,21.71,21.74,38200.0,16.0952,16.1249,16.0952,16.1175,38200.0
2012-09-28 11:50:00,21.74,21.75,21.7,21.75,18200.0,16.1175,16.1249,16.0878,16.1249,18200.0
2012-09-28 12:00:00,21.75,21.83,21.74,21.83,33200.0,16.1249,16.1842,16.1175,16.1842,33200.0
2012-09-28 12:10:00,21.84,21.93,21.83,21.92,54400.0,16.1916,16.2584,16.1842,16.2509,54400.0
2012-09-28 12:20:00,21.91,21.91,21.81,21.81,16400.0,16.2435,16.2435,16.1694,16.1694,16400.0
2012-09-28 12:30:00,21.83,21.89,21.83,21.86,23000.0,16.1842,16.2287,16.1842,16.2065,23000.0
2012-09-28 12:40:00,21.87,21.88,21.85,21.88,17400.0,16.2139,16.2213,16.199,16.2213,17400.0
2012-09-28 12:50:00,21.89,21.93,21.89,21.92,42000.0,16.2287,16.2584,16.2287,16.2509,42000.0
2012-09-28 13:00:00,21.93,21.93,21.9,21.92,30400.0,16.2584,16.2584,16.2361,16.2509,30400.0
2012-09-28 13:10:00,21.93,21.96,21.9,21.95,47600.0,16.2584,16.2806,16.2361,16.2732,47600.0
2012-09-28 13:20:00,21.95,21.98,21.95,21.97,23400.0,16.2732,16.2954,16.2732,16.288,23400.0
2012-09-28 13:30:00,21.97,22.07,21.97,22.07,60600.0,16.288,16.3621,16.288,16.3621,60600.0
2012-09-28 13:40:00,22.07,22.08,22.04,22.04,49800.0,16.3621,16.3696,16.3399,16.3399,49800.0
2012-09-28 13:50:00,22.04,22.07,22.03,22.06,43400.0,16.3399,16.3621,16.3325,16.3547,43400.0
2012-09-28 14:00:00,22.06,22.08,22.0,22.01,38000.0,16.3547,16.3696,16.3102,16.3177,38000.0
2012-09-28 14:10:00,22.02,22.06,22.02,22.06,20400.0,16.3251,16.3547,16.3251,16.3547,20400.0
2012-09-28 14:20:00,22.05,22.06,22.03,22.04,45600.0,16.3473,16.3547,16.3325,16.3399,45600.0
2012-09-28 14:30:00,22.03,22.03,21.98,22.0,35800.0,16.3325,16.3325,16.2954,16.3102,35800.0
2012-09-28 14:40:00,22.0,22.03,21.98,22.01,34200.0,16.3102,16.3325,16.2954,16.3177,34200.0
2012-09-28 14:50:00,22.0,22.02,21.98,21.98,16200.0,16.3102,16.3251,16.2954,16.2954,16200.0
2012-09-28 15:00:00,21.98,22.03,21.98,22.03,55600.0,16.2954,16.3325,16.2954,16.3325,55600.0
2012-09-28 15:10:00,22.03,22.06,22.02,22.02,51000.0,16.3325,16.3547,16.3251,16.3251,51000.0
2012-09-28 15:20:00,22.02,22.04,21.98,22.0,164400.0,16.3251,16.3399,16.2954,16.3102,164400.0
2012-09-28 15:30:00,22.0,22.03,21.99,22.0,78400.0,16.3102,16.3325,16.3028,16.3102,78400.0
2012-09-28 15:40:00,22.0,22.09,21.99,22.06,122600.0,16.3102,16.377,16.3028,16.3547,122600.0
2012-09-28 15:50:00,22.06,22.08,21.99,21.99,219200.0,16.3547,16.3696,16.3028,16.3028,219200.0
2012-10-01 09:30:00,22.04,22.17,22.0,22.07,142200.0,16.3399,16.4363,16.3102,16.3621,142200.0
2012-10-01 09:40:00,22.06,22.08,22.01,22.03,125600.0,16.3547,16.3696,16.3177,16.3325,125600.0
2012-10-01 09:50:00,22.03,22.06,22.01,22.04,127200.0,16.3325,16.3547,16.3177,16.3399,127200.0
2012-10-01 10:00:00,22.04,22.17,22.04,22.13,183200.0,16.3399,16.4363,16.3399,16.4066,183200.0
2012-10-01 10:10:00,22.13,22.17,22.13,22.16,98000.0,16.4066,16.4363,16.4066,16.4289,98000.0
2012-10-01 10:20:00,22.15,22.16,22.08,22.09,43200.0,16.4215,16.4289,16.3696,16.377,43200.0
2012-10-01 10:30:00,22.09,22.09,22.05,22.08,39400.0,16.377,16.377,16.3473,16.3696,39400.0
2012-10-01 10:40:00,22.07,22.07,21.99,21.99,76000.0,16.3621,16.3621,16.3028,16.3028,76000.0
2012-10-01 10:50:00,21.98,22.02,21.94,21.94,61400.0,16.2954,16.3251,16.2658,16.2658,61400.0
2012-10-01 11:00:00,21.94,22.0,21.94,22.0,45000.0,16.2658,16.3102,16.2658,16.3102,45000.0
2012-10-01 11:10:00,21.99,22.05,21.99,22.04,41200.0,16.3028,16.3473,16.3028,16.3399,41200.0
2012-10-01 11:20:00,22.04,22.1,22.04,22.08,55200.0,16.3399,16.3844,16.3399,16.3696,55200.0
2012-10-01 11:30:00,22.08,22.08,22.06,22.08,22200.0,16.3696,16.3696,16.3547,16.3696,22200.0
2012-10-01 11:40:00,22.08,22.08,22.04,22.04,39000.0,16.3696,16.3696,16.3399,16.3399,39000.0
2012-10-01 11:50:00,22.04,22.05,21.95,21.96,33600.0,16.3399,16.3473,16.2732,16.2806,33600.0
2012-10-01 12:00:00,21.96,21.96,21.91,21.92,35600.0,16.2806,16.2806,16.2435,16.2509,35600.0
2012-10-01 12:10:00,21.92,21.98,21.91,21.98,53800.0,16.2509,16.2954,16.2435,16.2954,53800.0
2012-10-01 12:20:00,21.97,22.03,21.96,22.02,112400.0,16.288,16.3325,16.2806,16.3251,112400.0
2012-10-01 12:30:00,22.02,22.02,21.97,21.98,52800.0,16.3251,16.3251,16.288,16.2954,52800.0
2012-10-01 12:40:00,21.98,22.0,21.94,21.94,73000.0,16.2954,16.3102,16.2658,16.2658,73000.0
2012-10-01 12:50:00,21.95,21.97,21.93,21.95,53000.0,16.2732,16.288,16.2584,16.2732,53000.0
2012-10-01 13:00:00,21.95,21.96,21.92,21.93,73600.0,16.2732,16.2806,16.2509,16.2584,73600.0
2012-10-01 13:10:00,21.93,21.96,21.91,21.94,86600.0,16.2584,16.2806,16.2435,16.2658,86600.0
2012-10-01 13:20:00,21.93,21.98,21.92,21.98,67400.0,16.2584,16.2954,16.2509,16.2954,67400.0
2012-10-01 13:30:00,21.98,21.98,21.93,21.93,43000.0,16.2954,16.2954,16.2584,16.2584,43000.0
2012-10-01 13:40:00,21.93,21.98,21.91,21.98,40800.0,16.2584,16.2954,16.2435,16.2954,40800.0
2012-10-01 13:50:00,21.97,22.0,21.96,21.99,30800.0,16.288,16.3102,16.2806,16.3028,30800.0
2012-10-01 14:00:00,21.99,22.03,21.99,22.0,28600.0,16.3028,16.3325,16.3028,16.3102,28600.0
2012-10-01 14:10:00,22.0,22.03,21.98,22.0,39400.0,16.3102,16.3325,16.2954,16.3102,39400.0
2012-10-01 14:20:00,21.99,22.06,21.98,22.03,54200.0,16.3028,16.3547,16.2954,16.3325,54200.0
2012-10-01 14:30:00,22.03,22.06,21.99,22.01,49600.0,16.3325,16.3547,16.3028,16.3177,49600.0
2012-10-01 14:40:00,22.02,22.03,21.98,21.98,26200.0,16.3251,16.3325,16.2954,16.2954,26200.0
2012-10-01 14:50:00,21.98,22.0,21.97,22.0,36000.0,16.2954,16.3102,16.288,16.3102,36000.0
2012-10-01 15:00:00,22.0,22.0,21.96,21.99,62800.0,16.3102,16.3102,16.2806,16.3028,62800.0
2012-10-01 15:10:00,21.98,21.99,21.95,21.96,77000.0,16.2954,16.3028,16.2732,16.2806,77000.0
2012-10-01 15:20:00,21.96,21.99,21.92,21.96,251600.0,16.2806,16.3028,16.2509,16.2806,251600.0
2012-10-01 15:30:00,21.96,21.97,21.91,21.95,80200.0,16.2806,16.288,16.2435,16.2732,80200.0
2012-10-01 15:40:00,21.95,21.98,21.92,21.95,159000.0,16.2732,16.2954,16.2509,16.2732,159000.0
2012-10-01 15:50:00,21.96,21.98,21.95,21.96,193200.0,16.2806,16.2954,16.2732,16.2806,193200.0
2012-10-02 09:30:00,22.0,22.12,21.93,21.96,43200.0,16.3102,16.3992,16.2584,16.2806,43200.0
2012-10-02 09:40:00,21.96,22.01,21.94,21.98,81600.0,16.2806,16.3177,16.2658,16.2954,81600.0
2012-10-02 09:50:00,21.97,22.05,21.97,22.05,156200.0,16.288,16.3473,16.288,16.3473,156200.0
2012-10-02 10:00:00,22.07,22.07,21.97,22.01,103800.0,16.3621,16.3621,16.288,16.3177,103800.0
2012-10-02 10:10:00,22.04,22.1,22.02,22.07,63000.0,16.3399,16.3844,16.3251,16.3621,63000.0
2012-10-02 10:20:00,22.09,22.1,22.0,22.04,157800.0,16.377,16.3844,16.3102,16.3399,157800.0
2012-10-02 10:30:00,22.05,22.09,22.0,22.09,105400.0,16.3473,16.377,16.3102,16.377,105400.0
2012-10-02 10:40:00,22.08,22.12,22.08,22.11,22600.0,16.3696,16.3992,16.3696,16.3918,22600.0
2012-10-02 10:50:00,22.11,22.14,22.07,22.13,41200.0,16.3918,16.414,16.3621,16.4066,41200.0
2012-10-02 11:00:00,22.13,22.15,22.11,22.11,37200.0,16.4066,16.4215,16.3918,16.3918,37200.0
2012-10-02 11:10:00,22.11,22.16,22.1,22.16,57400.0,16.3918,16.4289,16.3844,16.4289,57400.0
2012-10-02 11:20:00,22.15,22.17,22.13,22.13,20200.0,16.4215,16.4363,16.4066,16.4066,20200.0
2012-10-02 11:30:00,22.14,22.21,22.1,22.13,42200.0,16.414,16.4659,16.3844,16.4066,42200.0
2012-10-02 11:40:00,22.12,22.16,22.09,22.14,37200.0,16.3992,16.4289,16.377,16.414,37200.0
2012-10-02 11:50:00,22.14,22.18,22.11,22.15,34200.0,16.414,16.4437,16.3918,16.4215,34200.0
2012-10-02 12:00:00,22.14,22.17,22.14,22.16,41400.0,16.414,16.4363,16.414,16.4289,41400.0
2012-10-02 12:10:00,22.15,22.18,22.13,22.13,36800.0,16.4215,16.4437,16.4066,16.4066,36800.0
2012-10-02 12:20:00,22.13,22.14,22.06,22.09,32200.0,16.4066,16.414,16.3547,16.377,32200.0
2012-10-02 12:30:00,22.09,22.11,22.08,22.1,34200.0,16.377,16.3918,16.3696,16.3844,34200.0
2012-10-02 12:40:00,22.09,22.09,22.04,22.05,24400.0,16.377,16.377,16.3399,16.3473,24400.0
2012-10-02 12:50:00,22.05,22.06,22.03,22.03,34200.0,16.3473,16.3547,16.3325,16.3325,34200.0
2012-10-02 13:00:00,22.03,22.07,22.02,22.06,199400.0,16.3325,16.3621,16.3251,16.3547,199400.0
2012-10-02 13:10:00,22.07,22.07,22.03,22.04,32000.0,16.3621,16.3621,16.3325,16.3399,32000.0
2012-10-02 13:20:00,22.03,22.05,22.01,22.04,137600.0,16.3325,16.3473,16.3177,16.3399,137600.0
2012-10-02 13:30:00,22.05,22.05,22.02,22.05,56200.0,16.3473,16.3473,16.3251,16.3473,56200.0
2012-10-02 13:40:00,22.05,22.07,22.04,22.04,25400.0,16.3473,16.3621,16.3399,16.3399,25400.0
2012-10-02 13:50:00,22.05,22.1,22.0,22.09,98600.0,16.3473,16.3844,16.3102,16.377,98600.0
2012-10-02 14:00:00,22.09,22.1,22.05,22.07,84800.0,16.377,16.3844,16.3473,16.3621,84800.0
2012-10-02 14:10:00,22.08,22.11,22.05,22.06,41000.0,16.3696,16.3918,16.3473,16.3547,41000.0
2012-10-02 14:20:00,22.07,22.1,22.02,22.06,27200.0,16.3621,16.3844,16.3251,16.3547,27200.0
2012-10-02 14:30:00,22.06,22.08,22.02,22.05,42200.0,16.3547,16.3696,16.3251,16.3473,42200.0
2012-10-02 14:40:00,22.05,22.09,22.05,22.08,33800.0,16.3473,16.377,16.3473,16.3696,33800.0
2012-10-02 14:50:00,22.08,22.09,22.05,22.08,31800.0,16.3696,16.377,16.3473,16.3696,31800.0
2012-10-02 15:00:00,22.08,22.11,22.05,22.11,74400.0,16.3696,16.3918,16.3473,16.3918,74400.0
2012-10-02 15:10:00,22.11,22.13,22.08,22.11,45800.0,16.3918,16.4066,16.3696,16.3918,45800.0
2012-10-02 15:20:00,22.11,22.13,22.07,22.08,48400.0,16.3918,16.4066,16.3621,16.3696,48400.0
2012-10-02 15:30:00,22.08,22.11,22.05,22.07,54400.0,16.3696,16.3918,16.3473,16.3621,54400.0
2012-10-02 15:40:00,22.08,22.11,22.06,22.09,64600.0,16.3696,16.3918,16.3547,16.377,64600.0
2012-10-02 15:50:00,22.08,22.15,22.08,22.14,191800.0,16.3696,16.4215,16.3696,16.414,191800.0
2012-10-03 09:30:00,22.23,22.4,22.22,22.39,69200.0,16.4808,16.6068,16.4733,16.5994,69200.0
2012-10-03 09:40:00,22.39,22.41,22.39,22.4,44200.0,16.5994,16.6142,16.5994,16.6068,44200.0
2012-10-03 09:50:00,22.39,22.42,22.38,22.4,29400.0,16.5994,16.6216,16.592,16.6068,29400.0
2012-10-03 10:00:00,22.41,22.45,22.39,22.41,81800.0,16.6142,16.6439,16.5994,16.6142,81800.0
2012-10-03 10:10:00,22.41,22.55,22.4,22.46,119600.0,16.6142,16.718,16.6068,16.6513,119600.0
2012-10-03 10:20:00,22.47,22.58,22.47,22.58,126000.0,16.6587,16.7402,16.6587,16.7402,126000.0
2012-10-03 10:30:00,22.58,22.6,22.5,22.5,89000.0,16.7402,16.7551,16.6809,16.6809,89000.0
2012-10-03 10:40:00,22.49,22.5,22.38,22.38,60200.0,16.6735,16.6809,16.592,16.592,60200.0
2012-10-03 10:50:00,22.38,22.4,22.31,22.35,71600.0,16.592,16.6068,16.5401,16.5697,71600.0
2012-10-03 11:00:00,22.35,22.38,22.32,22.35,19400.0,16.5697,16.592,16.5475,16.5697,19400.0
2012-10-03 11:10:00,22.36,22.42,22.33,22.33,132800.0,16.5771,16.6216,16.5549,16.5549,132800.0
2012-10-03 11:20:00,22.33,22.36,22.28,22.32,81800.0,16.5549,16.5771,16.5178,16.5475,81800.0
2012-10-03 11:30:00,22.3,22.33,22.26,22.3,39800.0,16.5327,16.5549,16.503,16.5327,39800.0
2012-10-03 11:40:00,22.31,22.35,22.3,22.32,30200.0,16.5401,16.5697,16.5327,16.5475,30200.0
2012-10-03 11:50:00,22.32,22.33,22.26,22.32,43200.0,16.5475,16.5549,16.503,16.5475,43200.0
2012-10-03 12:00:00,22.32,22.32,22.25,22.25,18800.0,16.5475,16.5475,16.4956,16.4956,18800.0
2012-10-03 12:10:00,22.25,22.3,22.25,22.3,14800.0,16.4956,16.5327,16.4956,16.5327,14800.0
2012-10-03 12:20:00,22.31,22.33,22.27,22.29,74000.0,16.5401,16.5549,16.5104,16.5252,74000.0
2012-10-03 12:30:00,22.29,22.33,22.29,22.32,113200.0,16.5252,16.5549,16.5252,16.5475,113200.0
2012-10-03 12:40:00,22.33,22.34,22.3,22.33,74800.0,16.5549,16.5623,16.5327,16.5549,74800.0
2012-10-03 12:50:00,22.33,22.33,22.29,22.29,20600.0,16.5549,16.5549,16.5252,16.5252,20600.0
2012-10-03 13:00:00,22.29,22.33,22.29,22.3,150200.0,16.5252,16.5549,16.5252,16.5327,150200.0
2012-10-03 13:10:00,22.31,22.32,22.3,22.31,35800.0,16.5401,16.5475,16.5327,16.5401,35800.0
2012-10-03 13:20:00,22.31,22.33,22.3,22.32,64800.0,16.5401,16.5549,16.5327,16.5475,64800.0
2012-10-03 13:30:00,22.32,22.33,22.26,22.27,80400.0,16.5475,16.5549,16.503,16.5104,80400.0
2012-10-03 13:40:00,22.27,22.28,22.19,22.2,50800.0,16.5104,16.5178,16.4511,16.4585,50800.0
2012-10-03 13:50:00,22.21,22.25,22.2,22.22,30200.0,16.4659,16.4956,16.4585,16.4733,30200.0
2012-10-03 14:00:00,22.22,22.25,22.21,22.25,34800.0,16.4733,16.4956,16.4659,16.4956,34800.0
2012-10-03 14:10:00,22.25,22.26,22.22,22.23,41200.0,16.4956,16.503,16.4733,16.4808,41200.0
2012-10-03 14:20:00,22.23,22.24,22.21,22.23,28200.0,16.4808,16.4882,16.4659,16.4808,28200.0
2012-10-03 14:30:00,22.22,22.27,22.22,22.27,32800.0,16.4733,16.5104,16.4733,16.5104,32800.0
2012-10-03 14:40:00,22.26,22.28,22.23,22.23,25600.0,16.503,16.5178,16.4808,16.4808,25600.0
2012-10-03 14:50:00,22.23,22.24,22.2,22.23,34600.0,16.4808,16.4882,16.4585,16.4808,34600.0
2012-10-03 15:00:00,22.23,22.23,22.14,22.18,102600.0,16.4808,16.4808,16.414,16.4437,102600.0
2012-10-03 15:10:00,22.18,22.23,22.16,22.17,163600.0,16.4437,16.4808,16.4289,16.4363,163600.0
2012-10-03 15:20:00,22.17,22.23,22.13,22.2,99200.0,16.4363,16.4808,16.4066,16.4585,99200.0
2012-10-03 15:30:00,22.2,22.21,22.16,22.18,46400.0,16.4585,16.4659,16.4289,16.4437,46400.0
2012-10-03 15:40:00,22.2,22.22,22.18,22.18,49600.0,16.4585,16.4733,16.4437,16.4437,49600.0
2012-10-03 15:50:00,22.18,22.22,22.17,22.19,90000.0,16.4437,16.4733,16.4363,16.4511,90000.0
2012-10-04 09:30:00,22.22,22.35,22.22,22.31,54000.0,16.4733,16.5697,16.4733,16.5401,54000.0
2012-10-04 09:40:00,22.31,22.32,22.25,22.29,16400.0,16.5401,16.5475,16.4956,16.5252,16400.0
2012-10-04 09:50:00,22.27,22.32,22.23,22.32,509400.0,16.5104,16.5475,16.4808,16.5475,509400.0
2012-10-04 10:00:00,22.32,22.43,22.32,22.43,40600.0,16.5475,16.629,16.5475,16.629,40600.0
2012-10-04 10:10:00,22.43,22.5,22.41,22.41,18200.0,16.629,16.6809,16.6142,16.6142,18200.0
2012-10-04 10:20:00,22.42,22.45,22.4,22.42,21400.0,16.6216,16.6439,16.6068,16.6216,21400.0
2012-10-04 10:30:00,22.42,22.45,22.41,22.44,16200.0,16.6216,16.6439,16.6142,16.6365,16200.0
2012-10-04 10:40:00,22.44,22.44,22.35,22.37,42000.0,16.6365,16.6365,16.5697,16.5846,42000.0
2012-10-04 10:50:00,22.38,22.38,22.29,22.3,25400.0,16.592,16.592,16.5252,16.5327,25400.0
2012-10-04 11:00:00,22.31,22.31,22.25,22.27,28600.0,16.5401,16.5401,16.4956,16.5104,28600.0
2012-10-04 11:10:00,22.27,22.31,22.27,22.28,26800.0,16.5104,16.5401,16.5104,16.5178,26800.0
2012-10-04 11:20:00,22.27,22.28,22.23,22.23,39400.0,16.5104,16.5178,16.4808,16.4808,39400.0
2012-10-04 11:30:00,22.24,22.25,22.22,22.24,23000.0,16.4882,16.4956,16.4733,16.4882,23000.0
2012-10-04 11:40:00,22.24,22.31,22.24,22.31,21000.0,16.4882,16.5401,16.4882,16.5401,21000.0
2012-10-04 11:50:00,22.31,22.32,22.3,22.32,10200.0,16.5401,16.5475,16.5327,16.5475,10200.0
2012-10-04 12:00:00,22.32,22.36,22.3,22.33,18800.0,16.5475,16.5771,16.5327,16.5549,18800.0
2012-10-04 12:10:00,22.34,22.36,22.31,22.33,50400.0,16.5623,16.5771,16.5401,16.5549,50400.0
2012-10-04 12:20:00,22.33,22.38,22.33,22.36,22600.0,16.5549,16.592,16.5549,16.5771,22600.0
2012-10-04 12:30:00,22.39,22.42,22.39,22.42,34400.0,16.5994,16.6216,16.5994,16.6216,34400.0
2012-10-04 12:40:00,22.41,22.41,22.39,22.39,17200.0,16.6142,16.6142,16.5994,16.5994,17200.0
2012-10-04 12:50:00,22.39,22.4,22.36,22.37,12000.0,16.5994,16.6068,16.5771,16.5846,12000.0
2012-10-04 13:00:00,22.37,22.39,22.37,22.38,7600.0,16.5846,16.5994,16.5846,16.592,7600.0
2012-10-04 13:10:00,22.39,22.4,22.37,22.4,10200.0,16.5994,16.6068,16.5846,16.6068,10200.0
2012-10-04 13:20:00,22.4,22.4,22.38,22.4,12600.0,16.6068,16.6068,16.592,16.6068,12600.0
2012-10-04 13:30:00,22.39,22.44,22.39,22.43,35800.0,16.5994,16.6365,16.5994,16.629,35800.0
2012-10-04 13:40:00,22.42,22.47,22.42,22.46,25200.0,16.6216,16.6587,16.6216,16.6513,25200.0
2012-10-04 13:50:00,22.45,22.48,22.45,22.48,28400.0,16.6439,16.6661,16.6439,16.6661,28400.0
2012-10-04 14:00:00,22.48,22.5,22.44,22.48,71400.0,16.6661,16.6809,16.6365,16.6661,71400.0
2012-10-04 14:10:00,22.49,22.49,22.45,22.45,14600.0,16.6735,16.6735,16.6439,16.6439,14600.0
2012-10-04 14:20:00,22.45,22.46,22.39,22.4,29800.0,16.6439,16.6513,16.5994,16.6068,29800.0
2012-10-04 14:30:00,22.4,22.41,22.38,22.4,21600.0,16.6068,16.6142,16.592,16.6068,21600.0
2012-10-04 14:40:00,22.4,22.47,22.4,22.45,115600.0,16.6068,16.6587,16.6068,16.6439,115600.0
2012-10-04 14:50:00,22.44,22.44,22.39,22.39,17800.0,16.6365,16.6365,16.5994,16.5994,17800.0
2012-10-04 15:00:00,22.39,22.43,22.39,22.42,20200.0,16.5994,16.629,16.5994,16.6216,20200.0
2012-10-04 15:10:00,22.42,22.42,22.39,22.39,60000.0,16.6216,16.6216,16.5994,16.5994,60000.0
2012-10-04 15:20:00,22.39,22.4,22.35,22.4,59400.0,16.5994,16.6068,16.5697,16.6068,59400.0
2012-10-04 15:30:00,22.4,22.4,22.37,22.39,167400.0,16.6068,16.6068,16.5846,16.5994,167400.0
2012-10-04 15:40:00,22.39,22.39,22.33,22.35,93600.0,16.5994,16.5994,16.5549,16.5697,93600.0
2012-10-04 15:50:00,22.35,22.4,22.33,22.4,149200.0,16.5697,16.6068,16.5549,16.6068,149200.0
2012-10-05 09:30:00,22.53,22.63,22.5,22.55,108200.0,16.7032,16.7773,16.6809,16.718,108200.0
2012-10-05 09:40:00,22.54,22.61,22.52,22.59,85600.0,16.7106,16.7625,16.6958,16.7477,85600.0
2012-10-05 09:50:00,22.59,22.75,22.58,22.71,83200.0,16.7477,16.8663,16.7402,16.8366,83200.0
2012-10-05 10:00:00,22.68,22.7,22.64,22.68,47800.0,16.8144,16.8292,16.7847,16.8144,47800.0
2012-10-05 10:10:00,22.68,22.7,22.67,22.7,30400.0,16.8144,16.8292,16.807,16.8292,30400.0
2012-10-05 10:20:00,22.69,22.75,22.69,22.75,41000.0,16.8218,16.8663,16.8218,16.8663,41000.0
2012-10-05 10:30:00,22.74,22.77,22.73,22.77,31400.0,16.8589,16.8811,16.8515,16.8811,31400.0
2012-10-05 10:40:00,22.78,22.78,22.73,22.73,41000.0,16.8885,16.8885,16.8515,16.8515,41000.0
2012-10-05 10:50:00,22.74,22.74,22.68,22.71,25200.0,16.8589,16.8589,16.8144,16.8366,25200.0
2012-10-05 11:00:00,22.71,22.72,22.67,22.67,18800.0,16.8366,16.844,16.807,16.807,18800.0
2012-10-05 11:10:00,22.67,22.72,22.65,22.71,21000.0,16.807,16.844,16.7921,16.8366,21000.0
2012-10-05 11:20:00,22.7,22.72,22.69,22.7,20000.0,16.8292,16.844,16.8218,16.8292,20000.0
2012-10-05 11:30:00,22.68,22.7,22.68,22.68,68800.0,16.8144,16.8292,16.8144,16.8144,68800.0
2012-10-05 11:40:00,22.68,22.68,22.63,22.66,67400.0,16.8144,16.8144,16.7773,16.7996,67400.0
2012-10-05 11:50:00,22.66,22.66,22.63,22.63,41400.0,16.7996,16.7996,16.7773,16.7773,41400.0
2012-10-05 12:00:00,22.63,22.63,22.63,22.63,51400.0,16.7773,16.7773,16.7773,16.7773,51400.0
2012-10-05 12:10:00,22.63,22.67,22.61,22.66,57000.0,16.7773,16.807,16.7625,16.7996,57000.0
2012-10-05 12:20:00,22.66,22.67,22.65,22.65,5200.0,16.7996,16.807,16.7921,16.7921,5200.0
2012-10-05 12:30:00,22.64,22.65,22.63,22.65,33600.0,16.7847,16.7921,16.7773,16.7921,33600.0
2012-10-05 12:40:00,22.64,22.66,22.63,22.63,21800.0,16.7847,16.7996,16.7773,16.7773,21800.0
2012-10-05 12:50:00,22.63,22.65,22.63,22.63,11800.0,16.7773,16.7921,16.7773,16.7773,11800.0
2012-10-05 13:00:00,22.63,22.65,22.63,22.65,16600.0,16.7773,16.7921,16.7773,16.7921,16600.0
2012-10-05 13:10:00,22.66,22.68,22.65,22.68,28200.0,16.7996,16.8144,16.7921,16.8144,28200.0
2012-10-05 13:20:00,22.68,22.69,22.65,22.68,60200.0,16.8144,16.8218,16.7921,16.8144,60200.0
2012-10-05 13:30:00,22.68,22.68,22.65,22.67,36400.0,16.8144,16.8144,16.7921,16.807,36400.0
2012-10-05 13:40:00,22.67,22.67,22.63,22.63,125600.0,16.807,16.807,16.7773,16.7773,125600.0
2012-10-05 13:50:00,22.63,22.66,22.63,22.63,21600.0,16.7773,16.7996,16.7773,16.7773,21600.0
2012-10-05 14:00:00,22.63,22.65,22.62,22.64,87800.0,16.7773,16.7921,16.7699,16.7847,87800.0
2012-10-05 14:10:00,22.64,22.68,22.64,22.68,38800.0,16.7847,16.8144,16.7847,16.8144,38800.0
2012-10-05 14:20:00,22.68,22.68,22.66,22.68,19400.0,16.8144,16.8144,16.7996,16.8144,19400.0
2012-10-05 14:30:00,22.68,22.68,22.64,22.65,24200.0,16.8144,16.8144,16.7847,16.7921,24200.0
2012-10-05 14:40:00,22.64,22.68,22.64,22.66,49800.0,16.7847,16.8144,16.7847,16.7996,49800.0
2012-10-05 14:50:00,22.66,22.66,22.58,22.61,61800.0,16.7996,16.7996,16.7402,16.7625,61800.0
2012-10-05 15:00:00,22.61,22.62,22.58,22.61,61400.0,16.7625,16.7699,16.7402,16.7625,61400.0
2012-10-05 15:10:00,22.61,22.61,22.55,22.6,52800.0,16.7625,16.7625,16.718,16.7551,52800.0
2012-10-05 15:20:00,22.61,22.63,22.59,22.61,82200.0,16.7625,16.7773,16.7477,16.7625,82200.0
2012-10-05 15:30:00,22.61,22.63,22.53,22.56,92200.0,16.7625,16.7773,16.7032,16.7254,92200.0
2012-10-05 15:40:00,22.55,22.63,22.55,22.63,101600.0,16.718,16.7773,16.718,16.7773,101600.0
2012-10-05 15:50:00,22.63,22.66,22.6,22.6,197600.0,16.7773,16.7996,16.7551,16.7551,197600.0
2012-10-08 09:30:00,22.49,22.6,22.45,22.58,35400.0,16.6735,16.7551,16.6439,16.7402,35400.0
2012-10-08 09:40:00,22.6,22.7,22.57,22.66,98400.0,16.7551,16.8292,16.7328,16.7996,98400.0
2012-10-08 09:50:00,22.66,22.78,22.66,22.73,51800.0,16.7996,16.8885,16.7996,16.8515,51800.0
2012-10-08 10:00:00,22.72,22.83,22.71,22.78,60000.0,16.844,16.9256,16.8366,16.8885,60000.0
2012-10-08 10:10:00,22.78,22.79,22.66,22.66,19800.0,16.8885,16.8959,16.7996,16.7996,19800.0
2012-10-08 10:20:00,22.67,22.69,22.55,22.56,38600.0,16.807,16.8218,16.718,16.7254,38600.0
2012-10-08 10:30:00,22.54,22.56,22.54,22.55,35400.0,16.7106,16.7254,16.7106,16.718,35400.0
2012-10-08 10:40:00,22.56,22.6,22.53,22.59,49800.0,16.7254,16.7551,16.7032,16.7477,49800.0
2012-10-08 10:50:00,22.59,22.59,22.57,22.57,36000.0,16.7477,16.7477,16.7328,16.7328,36000.0
2012-10-08 11:00:00,22.57,22.61,22.57,22.59,41800.0,16.7328,16.7625,16.7328,16.7477,41800.0
2012-10-08 11:10:00,22.59,22.63,22.59,22.6,80200.0,16.7477,16.7773,16.7477,16.7551,80200.0
2012-10-08 11:20:00,22.61,22.64,22.61,22.63,30400.0,16.7625,16.7847,16.7625,16.7773,30400.0
2012-10-08 11:30:00,22.64,22.64,22.61,22.63,36000.0,16.7847,16.7847,16.7625,16.7773,36000.0
2012-10-08 11:40:00,22.63,22.63,22.61,22.63,55400.0,16.7773,16.7773,16.7625,16.7773,55400.0
2012-10-08 11:50:00,22.63,22.64,22.62,22.64,49600.0,16.7773,16.7847,16.7699,16.7847,49600.0
2012-10-08 12:00:00,22.63,22.64,22.61,22.61,21000.0,16.7773,16.7847,16.7625,16.7625,21000.0
2012-10-08 12:10:00,22.62,22.65,22.62,22.63,32200.0,16.7699,16.7921,16.7699,16.7773,32200.0
2012-10-08 12:20:00,22.63,22.64,22.62,22.64,26000.0,16.7773,16.7847,16.7699,16.7847,26000.0
2012-10-08 12:30:00,22.64,22.64,22.62,22.63,23600.0,16.7847,16.7847,16.7699,16.7773,23600.0
2012-10-08 12:40:00,22.63,22.63,22.61,22.62,13200.0,16.7773,16.7773,16.7625,16.7699,13200.0
2012-10-08 12:50:00,22.63,22.64,22.61,22.64,67600.0,16.7773,16.7847,16.7625,16.7847,67600.0
2012-10-08 13:00:00,22.63,22.66,22.61,22.63,45400.0,16.7773,16.7996,16.7625,16.7773,45400.0
2012-10-08 13:10:00,22.63,22.65,22.62,22.65,20200.0,16.7773,16.7921,16.7699,16.7921,20200.0
2012-10-08 13:20:00,22.65,22.65,22.63,22.63,14200.0,16.7921,16.7921,16.7773,16.7773,14200.0
2012-10-08 13:30:00,22.63,22.65,22.62,22.64,22200.0,16.7773,16.7921,16.7699,16.7847,22200.0
2012-10-08 13:40:00,22.64,22.64,22.61,22.62,30600.0,16.7847,16.7847,16.7625,16.7699,30600.0
2012-10-08 13:50:00,22.62,22.64,22.61,22.63,69000.0,16.7699,16.7847,16.7625,16.7773,69000.0
2012-10-08 14:00:00,22.62,22.64,22.61,22.63,35000.0,16.7699,16.7847,16.7625,16.7773,35000.0
2012-10-08 14:10:00,22.63,22.63,22.62,22.63,18800.0,16.7773,16.7773,16.7699,16.7773,18800.0
2012-10-08 14:20:00,22.63,22.64,22.62,22.63,26800.0,16.7773,16.7847,16.7699,16.7773,26800.0
2012-10-08 14:30:00,22.63,22.63,22.62,22.63,32800.0,16.7773,16.7773,16.7699,16.7773,32800.0
2012-10-08 14:40:00,22.62,22.63,22.62,22.63,28800.0,16.7699,16.7773,16.7699,16.7773,28800.0
2012-10-08 14:50:00,22.63,22.63,22.62,22.63,32600.0,16.7773,16.7773,16.7699,16.7773,32600.0
2012-10-08 15:00:00,22.63,22.63,22.62,22.63,41000.0,16.7773,16.7773,16.7699,16.7773,41000.0
2012-10-08 15:10:00,22.63,22.65,22.63,22.63,39200.0,16.7773,16.7921,16.7773,16.7773,39200.0
2012-10-08 15:20:00,22.64,22.65,22.63,22.64,52000.0,16.7847,16.7921,16.7773,16.7847,52000.0
2012-10-08 15:30:00,22.65,22.68,22.63,22.63,110800.0,16.7921,16.8144,16.7773,16.7773,110800.0
2012-10-08 15:40:00,22.63,22.66,22.63,22.64,71200.0,16.7773,16.7996,16.7773,16.7847,71200.0
2012-10-08 15:50:00,22.64,22.67,22.64,22.65,147800.0,16.7847,16.807,16.7847,16.7921,147800.0
2012-10-09 09:30:00,22.57,22.78,22.56,22.7,72600.0,16.7328,16.8885,16.7254,16.8292,72600.0
2012-10-09 09:40:00,22.69,22.71,22.65,22.65,61400.0,16.8218,16.8366,16.7921,16.7921,61400.0
2012-10-09 09:50:00,22.66,22.66,22.58,22.64,12600.0,16.7996,16.7996,16.7402,16.7847,12600.0
2012-10-09 10:00:00,22.63,22.66,22.59,22.61,131600.0,16.7773,16.7996,16.7477,16.7625,131600.0
2012-10-09 10:10:00,22.61,22.63,22.57,22.57,15800.0,16.7625,16.7773,16.7328,16.7328,15800.0
2012-10-09 10:20:00,22.57,22.58,22.53,22.53,140400.0,16.7328,16.7402,16.7032,16.7032,140400.0
2012-10-09 10:30:00,22.53,22.56,22.46,22.47,81200.0,16.7032,16.7254,16.6513,16.6587,81200.0
2012-10-09 10:40:00,22.48,22.57,22.44,22.45,173400.0,16.6661,16.7328,16.6365,16.6439,173400.0
2012-10-09 10:50:00,22.45,22.5,22.38,22.43,244000.0,16.6439,16.6809,16.592,16.629,244000.0
2012-10-09 11:00:00,22.43,22.5,22.34,22.5,264000.0,16.629,16.6809,16.5623,16.6809,264000.0
2012-10-09 11:10:00,22.5,22.57,22.48,22.53,42400.0,16.6809,16.7328,16.6661,16.7032,42400.0
2012-10-09 11:20:00,22.54,22.58,22.52,22.52,28400.0,16.7106,16.7402,16.6958,16.6958,28400.0
2012-10-09 11:30:00,22.52,22.57,22.52,22.57,36200.0,16.6958,16.7328,16.6958,16.7328,36200.0
2012-10-09 11:40:00,22.56,22.57,22.52,22.54,30400.0,16.7254,16.7328,16.6958,16.7106,30400.0
2012-10-09 11:50:00,22.53,22.54,22.52,22.53,26200.0,16.7032,16.7106,16.6958,16.7032,26200.0
2012-10-09 12:00:00,22.53,22.55,22.52,22.53,12000.0,16.7032,16.718,16.6958,16.7032,12000.0
2012-10-09 12:10:00,22.53,22.57,22.52,22.53,57800.0,16.7032,16.7328,16.6958,16.7032,57800.0
2012-10-09 12:20:00,22.53,22.55,22.52,22.53,23200.0,16.7032,16.718,16.6958,16.7032,23200.0
2012-10-09 12:30:00,22.53,22.54,22.52,22.54,26000.0,16.7032,16.7106,16.6958,16.7106,26000.0
2012-10-09 12:40:00,22.54,22.54,22.52,22.53,43000.0,16.7106,16.7106,16.6958,16.7032,43000.0
2012-10-09 12:50:00,22.52,22.53,22.5,22.5,52600.0,16.6958,16.7032,16.6809,16.6809,52600.0
2012-10-09 13:00:00,22.48,22.5,22.47,22.47,21200.0,16.6661,16.6809,16.6587,16.6587,21200.0
2012-10-09 13:10:00,22.47,22.48,22.44,22.46,29200.0,16.6587,16.6661,16.6365,16.6513,29200.0
2012-10-09 13:20:00,22.45,22.48,22.44,22.46,61000.0,16.6439,16.6661,16.6365,16.6513,61000.0
2012-10-09 13:30:00,22.46,22.48,22.45,22.45,50200.0,16.6513,16.6661,16.6439,16.6439,50200.0
2012-10-09 13:40:00,22.46,22.49,22.45,22.45,39000.0,16.6513,16.6735,16.6439,16.6439,39000.0
2012-10-09 13:50:00,22.46,22.47,22.43,22.44,44000.0,16.6513,16.6587,16.629,16.6365,44000.0
2012-10-09 14:00:00,22.45,22.47,22.43,22.43,31400.0,16.6439,16.6587,16.629,16.629,31400.0
2012-10-09 14:10:00,22.43,22.44,22.39,22.43,32800.0,16.629,16.6365,16.5994,16.629,32800.0
2012-10-09 14:20:00,22.43,22.44,22.4,22.4,38200.0,16.629,16.6365,16.6068,16.6068,38200.0
2012-10-09 14:30:00,22.4,22.42,22.4,22.4,58200.0,16.6068,16.6216,16.6068,16.6068,58200.0
2012-10-09 14:40:00,22.4,22.46,22.38,22.45,52400.0,16.6068,16.6513,16.592,16.6439,52400.0
2012-10-09 14:50:00,22.43,22.43,22.41,22.41,102800.0,16.629,16.629,16.6142,16.6142,102800.0
2012-10-09 15:00:00,22.41,22.45,22.4,22.44,54800.0,16.6142,16.6439,16.6068,16.6365,54800.0
2012-10-09 15:10:00,22.44,22.48,22.43,22.44,66400.0,16.6365,16.6661,16.629,16.6365,66400.0
2012-10-09 15:20:00,22.43,22.45,22.35,22.37,66800.0,16.629,16.6439,16.5697,16.5846,66800.0
2012-10-09 15:30:00,22.38,22.41,22.34,22.38,306200.0,16.592,16.6142,16.5623,16.592,306200.0
2012-10-09 15:40:00,22.38,22.41,22.37,22.4,104800.0,16.592,16.6142,16.5846,16.6068,104800.0
2012-10-09 15:50:00,22.39,22.41,22.33,22.38,527400.0,16.5994,16.6142,16.5549,16.592,527400.0
2012-10-10 09:30:00,22.53,22.97,22.49,22.85,425200.0,16.7032,17.0294,16.6735,16.9404,425200.0
2012-10-10 09:40:00,22.84,22.85,22.78,22.81,257200.0,16.933,16.9404,16.8885,16.9108,257200.0
2012-10-10 09:50:00,22.81,22.83,22.78,22.8,99600.0,16.9108,16.9256,16.8885,16.9033,99600.0
2012-10-10 10:00:00,22.79,22.84,22.76,22.8,180800.0,16.8959,16.933,16.8737,16.9033,180800.0
2012-10-10 10:10:00,22.81,22.84,22.77,22.78,89800.0,16.9108,16.933,16.8811,16.8885,89800.0
2012-10-10 10:20:00,22.78,22.89,22.76,22.89,148000.0,16.8885,16.9701,16.8737,16.9701,148000.0
2012-10-10 10:30:00,22.89,22.95,22.87,22.91,110200.0,16.9701,17.0146,16.9552,16.9849,110200.0
2012-10-10 10:40:00,22.91,22.93,22.86,22.89,65000.0,16.9849,16.9997,16.9478,16.9701,65000.0
2012-10-10 10:50:00,22.89,22.93,22.88,22.92,41000.0,16.9701,16.9997,16.9627,16.9923,41000.0
2012-10-10 11:00:00,22.92,23.08,22.9,23.07,239000.0,16.9923,17.1109,16.9775,17.1035,239000.0
2012-10-10 11:10:00,23.07,23.13,23.06,23.11,131800.0,17.1035,17.148,17.0961,17.1332,131800.0
2012-10-10 11:20:00,23.11,23.19,23.05,23.05,229200.0,17.1332,17.1925,17.0887,17.0887,229200.0
2012-10-10 11:30:00,23.05,23.05,22.86,22.88,200400.0,17.0887,17.0887,16.9478,16.9627,200400.0
2012-10-10 11:40:00,22.88,22.91,22.83,22.87,94600.0,16.9627,16.9849,16.9256,16.9552,94600.0
2012-10-10 11:50:00,22.88,22.88,22.78,22.82,59800.0,16.9627,16.9627,16.8885,16.9182,59800.0
2012-10-10 12:00:00,22.81,22.86,22.81,22.86,120000.0,16.9108,16.9478,16.9108,16.9478,120000.0
2012-10-10 12:10:00,22.86,22.91,22.84,22.86,78800.0,16.9478,16.9849,16.933,16.9478,78800.0
2012-10-10 12:20:00,22.86,22.99,22.85,22.95,127400.0,16.9478,17.0442,16.9404,17.0146,127400.0
2012-10-10 12:30:00,22.96,23.02,22.95,22.99,276200.0,17.022,17.0664,17.0146,17.0442,276200.0
2012-10-10 12:40:00,22.97,23.01,22.97,23.0,140600.0,17.0294,17.059,17.0294,17.0516,140600.0
2012-10-10 12:50:00,23.0,23.0,22.88,22.89,224200.0,17.0516,17.0516,16.9627,16.9701,224200.0
2012-10-10 13:00:00,22.89,22.92,22.85,22.89,111000.0,16.9701,16.9923,16.9404,16.9701,111000.0
2012-10-10 13:10:00,22.89,23.01,22.89,23.0,205200.0,16.9701,17.059,16.9701,17.0516,205200.0
2012-10-10 13:20:00,23.0,23.0,22.96,22.98,226000.0,17.0516,17.0516,17.022,17.0368,226000.0
2012-10-10 13:30:00,22.97,22.97,22.93,22.95,102400.0,17.0294,17.0294,16.9997,17.0146,102400.0
2012-10-10 13:40:00,22.95,22.98,22.93,22.96,82200.0,17.0146,17.0368,16.9997,17.022,82200.0
2012-10-10 13:50:00,22.95,22.95,22.92,22.92,125600.0,17.0146,17.0146,16.9923,16.9923,125600.0
2012-10-10 14:00:00,22.92,23.0,22.92,22.99,98400.0,16.9923,17.0516,16.9923,17.0442,98400.0
2012-10-10 14:10:00,22.99,22.99,22.91,22.94,63000.0,17.0442,17.0442,16.9849,17.0071,63000.0
2012-10-10 14:20:00,22.95,22.95,22.91,22.95,47200.0,17.0146,17.0146,16.9849,17.0146,47200.0
2012-10-10 14:30:00,22.95,22.95,22.89,22.89,51600.0,17.0146,17.0146,16.9701,16.9701,51600.0
2012-10-10 14:40:00,22.89,22.92,22.89,22.89,66200.0,16.9701,16.9923,16.9701,16.9701,66200.0
2012-10-10 14:50:00,22.89,22.91,22.88,22.9,61600.0,16.9701,16.9849,16.9627,16.9775,61600.0
2012-10-10 15:00:00,22.9,22.92,22.87,22.91,93600.0,16.9775,16.9923,16.9552,16.9849,93600.0
2012-10-10 15:10:00,22.91,22.96,22.9,22.93,131000.0,16.9849,17.022,16.9775,16.9997,131000.0
2012-10-10 15:20:00,22.92,22.92,22.87,22.9,105000.0,16.9923,16.9923,16.9552,16.9775,105000.0
2012-10-10 15:30:00,22.9,22.9,22.77,22.77,126800.0,16.9775,16.9775,16.8811,16.8811,126800.0
2012-10-10 15:40:00,22.77,22.78,22.71,22.72,130200.0,16.8811,16.8885,16.8366,16.844,130200.0
2012-10-10 15:50:00,22.72,22.84,22.71,22.84,294400.0,16.844,16.933,16.8366,16.933,294400.0
2012-10-11 09:30:00,23.03,23.23,23.03,23.09,142000.0,17.0739,17.2221,17.0739,17.1183,142000.0
2012-10-11 09:40:00,23.08,23.08,22.92,22.95,164800.0,17.1109,17.1109,16.9923,17.0146,164800.0
2012-10-11 09:50:00,22.94,23.05,22.91,22.99,73400.0,17.0071,17.0887,16.9849,17.0442,73400.0
2012-10-11 10:00:00,22.99,23.04,22.99,23.04,41000.0,17.0442,17.0813,17.0442,17.0813,41000.0
2012-10-11 10:10:00,23.06,23.06,22.99,23.0,36000.0,17.0961,17.0961,17.0442,17.0516,36000.0
2012-10-11 10:20:00,23.0,23.05,23.0,23.02,10400.0,17.0516,17.0887,17.0516,17.0664,10400.0
2012-10-11 10:30:00,23.01,23.01,22.99,23.01,22000.0,17.059,17.059,17.0442,17.059,22000.0
2012-10-11 10:40:00,23.01,23.05,23.0,23.01,34400.0,17.059,17.0887,17.0516,17.059,34400.0
2012-10-11 10:50:00,23.02,23.04,22.99,23.02,58400.0,17.0664,17.0813,17.0442,17.0664,58400.0
2012-10-11 11:00:00,23.03,23.03,23.0,23.0,34200.0,17.0739,17.0739,17.0516,17.0516,34200.0
2012-10-11 11:10:00,23.0,23.0,22.89,22.89,31600.0,17.0516,17.0516,16.9701,16.9701,31600.0
2012-10-11 11:20:00,22.89,22.94,22.88,22.94,44600.0,16.9701,17.0071,16.9627,17.0071,44600.0
2012-10-11 11:30:00,22.94,22.96,22.93,22.96,30200.0,17.0071,17.022,16.9997,17.022,30200.0
2012-10-11 11:40:00,22.96,22.97,22.95,22.96,90200.0,17.022,17.0294,17.0146,17.022,90200.0
2012-10-11 11:50:00,22.95,22.96,22.91,22.91,73200.0,17.0146,17.022,16.9849,16.9849,73200.0
2012-10-11 12:00:00,22.91,22.93,22.9,22.9,54400.0,16.9849,16.9997,16.9775,16.9775,54400.0
2012-10-11 12:10:00,22.9,22.93,22.85,22.85,35800.0,16.9775,16.9997,16.9404,16.9404,35800.0
2012-10-11 12:20:00,22.85,22.85,22.76,22.78,23200.0,16.9404,16.9404,16.8737,16.8885,23200.0
2012-10-11 12:30:00,22.78,22.79,22.74,22.76,24200.0,16.8885,16.8959,16.8589,16.8737,24200.0
2012-10-11 12:40:00,22.77,22.77,22.71,22.73,109800.0,16.8811,16.8811,16.8366,16.8515,109800.0
2012-10-11 12:50:00,22.73,22.74,22.69,22.7,21200.0,16.8515,16.8589,16.8218,16.8292,21200.0
2012-10-11 13:00:00,22.7,22.73,22.68,22.71,24000.0,16.8292,16.8515,16.8144,16.8366,24000.0
2012-10-11 13:10:00,22.71,22.71,22.68,22.68,15600.0,16.8366,16.8366,16.8144,16.8144,15600.0
2012-10-11 13:20:00,22.68,22.72,22.67,22.68,20000.0,16.8144,16.844,16.807,16.8144,20000.0
2012-10-11 13:30:00,22.68,22.7,22.67,22.69,25000.0,16.8144,16.8292,16.807,16.8218,25000.0
2012-10-11 13:40:00,22.68,22.69,22.6,22.6,62800.0,16.8144,16.8218,16.7551,16.7551,62800.0
2012-10-11 13:50:00,22.59,22.6,22.56,22.6,61200.0,16.7477,16.7551,16.7254,16.7551,61200.0
2012-10-11 14:00:00,22.6,22.65,22.6,22.63,48600.0,16.7551,16.7921,16.7551,16.7773,48600.0
2012-10-11 14:10:00,22.63,22.67,22.62,22.66,43400.0,16.7773,16.807,16.7699,16.7996,43400.0
2012-10-11 14:20:00,22.66,22.68,22.65,22.68,36000.0,16.7996,16.8144,16.7921,16.8144,36000.0
2012-10-11 14:30:00,22.68,22.68,22.66,22.68,60600.0,16.8144,16.8144,16.7996,16.8144,60600.0
2012-10-11 14:40:00,22.68,22.7,22.67,22.68,19800.0,16.8144,16.8292,16.807,16.8144,19800.0
2012-10-11 14:50:00,22.69,22.72,22.69,22.7,26400.0,16.8218,16.844,16.8218,16.8292,26400.0
2012-10-11 15:00:00,22.7,22.77,22.7,22.76,59800.0,16.8292,16.8811,16.8292,16.8737,59800.0
2012-10-11 15:10:00,22.77,22.83,22.77,22.82,67400.0,16.8811,16.9256,16.8811,16.9182,67400.0
2012-10-11 15:20:00,22.81,22.89,22.81,22.88,60200.0,16.9108,16.9701,16.9108,16.9627,60200.0
2012-10-11 15:30:00,22.88,22.88,22.82,22.82,117800.0,16.9627,16.9627,16.9182,16.9182,117800.0
2012-10-11 15:40:00,22.82,22.85,22.8,22.83,70000.0,16.9182,16.9404,16.9033,16.9256,70000.0
2012-10-11 15:50:00,22.82,22.83,22.78,22.78,144800.0,16.9182,16.9256,16.8885,16.8885,144800.0
2012-10-12 09:30:00,22.83,22.99,22.75,22.75,54200.0,16.9256,17.0442,16.8663,16.8663,54200.0
2012-10-12 09:40:00,22.76,22.77,22.62,22.67,42200.0,16.8737,16.8811,16.7699,16.807,42200.0
2012-10-12 09:50:00,22.68,22.76,22.66,22.74,22400.0,16.8144,16.8737,16.7996,16.8589,22400.0
2012-10-12 10:00:00,22.74,22.85,22.74,22.85,103000.0,16.8589,16.9404,16.8589,16.9404,103000.0
2012-10-12 10:10:00,22.85,22.93,22.84,22.9,76200.0,16.9404,16.9997,16.933,16.9775,76200.0
2012-10-12 10:20:00,22.9,22.93,22.89,22.93,81600.0,16.9775,16.9997,16.9701,16.9997,81600.0
2012-10-12 10:30:00,22.92,22.93,22.89,22.9,78800.0,16.9923,16.9997,16.9701,16.9775,78800.0
2012-10-12 10:40:00,22.9,22.91,22.8,22.82,40800.0,16.9775,16.9849,16.9033,16.9182,40800.0
2012-10-12 10:50:00,22.82,22.82,22.76,22.76,27000.0,16.9182,16.9182,16.8737,16.8737,27000.0
2012-10-12 11:00:00,22.77,22.79,22.76,22.78,14400.0,16.8811,16.8959,16.8737,16.8885,14400.0
2012-10-12 11:10:00,22.78,22.79,22.73,22.77,36400.0,16.8885,16.8959,16.8515,16.8811,36400.0
2012-10-12 11:20:00,22.76,22.79,22.76,22.77,22000.0,16.8737,16.8959,16.8737,16.8811,22000.0
2012-10-12 11:30:00,22.75,22.75,22.68,22.69,36600.0,16.8663,16.8663,16.8144,16.8218,36600.0
2012-10-12 11:40:00,22.68,22.71,22.67,22.68,46400.0,16.8144,16.8366,16.807,16.8144,46400.0
2012-10-12 11:50:00,22.67,22.7,22.67,22.68,21000.0,16.807,16.8292,16.807,16.8144,21000.0
2012-10-12 12:00:00,22.7,22.73,22.7,22.73,16000.0,16.8292,16.8515,16.8292,16.8515,16000.0
2012-10-12 12:10:00,22.73,22.73,22.7,22.71,29000.0,16.8515,16.8515,16.8292,16.8366,29000.0
2012-10-12 12:20:00,22.71,22.72,22.68,22.68,9600.0,16.8366,16.844,16.8144,16.8144,9600.0
2012-10-12 12:30:00,22.68,22.71,22.67,22.68,24000.0,16.8144,16.8366,16.807,16.8144,24000.0
2012-10-12 12:40:00,22.68,22.69,22.67,22.68,35400.0,16.8144,16.8218,16.807,16.8144,35400.0
2012-10-12 12:50:00,22.68,22.68,22.66,22.66,28800.0,16.8144,16.8144,16.7996,16.7996,28800.0
2012-10-12 13:00:00,22.66,22.66,22.63,22.63,21600.0,16.7996,16.7996,16.7773,16.7773,21600.0
2012-10-12 13:10:00,22.63,22.63,22.6,22.63,11200.0,16.7773,16.7773,16.7551,16.7773,11200.0
2012-10-12 13:20:00,22.63,22.63,22.61,22.61,20600.0,16.7773,16.7773,16.7625,16.7625,20600.0
2012-10-12 13:30:00,22.62,22.64,22.59,22.61,15600.0,16.7699,16.7847,16.7477,16.7625,15600.0
2012-10-12 13:40:00,22.61,22.62,22.58,22.61,30400.0,16.7625,16.7699,16.7402,16.7625,30400.0
2012-10-12 13:50:00,22.61,22.65,22.61,22.64,15800.0,16.7625,16.7921,16.7625,16.7847,15800.0
2012-10-12 14:00:00,22.64,22.65,22.63,22.65,21000.0,16.7847,16.7921,16.7773,16.7921,21000.0
2012-10-12 14:10:00,22.65,22.66,22.63,22.64,43400.0,16.7921,16.7996,16.7773,16.7847,43400.0
2012-10-12 14:20:00,22.64,22.66,22.62,22.66,97600.0,16.7847,16.7996,16.7699,16.7996,97600.0
2012-10-12 14:30:00,22.66,22.68,22.65,22.68,24600.0,16.7996,16.8144,16.7921,16.8144,24600.0
2012-10-12 14:40:00,22.67,22.71,22.65,22.71,107000.0,16.807,16.8366,16.7921,16.8366,107000.0
2012-10-12 14:50:00,22.71,22.77,22.7,22.76,39400.0,16.8366,16.8811,16.8292,16.8737,39400.0
2012-10-12 15:00:00,22.76,22.76,22.71,22.74,29000.0,16.8737,16.8737,16.8366,16.8589,29000.0
2012-10-12 15:10:00,22.73,22.78,22.73,22.76,40200.0,16.8515,16.8885,16.8515,16.8737,40200.0
2012-10-12 15:20:00,22.76,22.78,22.75,22.75,38000.0,16.8737,16.8885,16.8663,16.8663,38000.0
2012-10-12 15:30:00,22.75,22.8,22.74,22.78,104000.0,16.8663,16.9033,16.8589,16.8885,104000.0
2012-10-12 15:40:00,22.78,22.8,22.76,22.77,68000.0,16.8885,16.9033,16.8737,16.8811,68000.0
2012-10-12 15:50:00,22.77,22.83,22.77,22.8,139600.0,16.8811,16.9256,16.8811,16.9033,139600.0
2012-10-15 09:30:00,22.93,23.07,22.93,23.0,75400.0,16.9997,17.1035,16.9997,17.0516,75400.0
2012-10-15 09:40:00,23.0,23.0,22.91,22.91,64600.0,17.0516,17.0516,16.9849,16.9849,64600.0
2012-10-15 09:50:00,22.93,22.94,22.89,22.93,44200.0,16.9997,17.0071,16.9701,16.9997,44200.0
2012-10-15 10:00:00,22.91,23.0,22.9,22.97,55000.0,16.9849,17.0516,16.9775,17.0294,55000.0
2012-10-15 10:10:00,22.97,22.98,22.92,22.95,103000.0,17.0294,17.0368,16.9923,17.0146,103000.0
2012-10-15 10:20:00,22.94,22.96,22.92,22.92,54200.0,17.0071,17.022,16.9923,16.9923,54200.0
2012-10-15 10:30:00,22.93,22.96,22.93,22.95,140400.0,16.9997,17.022,16.9997,17.0146,140400.0
2012-10-15 10:40:00,22.95,22.95,22.92,22.92,23800.0,17.0146,17.0146,16.9923,16.9923,23800.0
2012-10-15 10:50:00,22.92,22.93,22.9,22.92,96000.0,16.9923,16.9997,16.9775,16.9923,96000.0
2012-10-15 11:00:00,22.9,22.93,22.87,22.91,24200.0,16.9775,16.9997,16.9552,16.9849,24200.0
2012-10-15 11:10:00,22.92,22.93,22.88,22.88,11000.0,16.9923,16.9997,16.9627,16.9627,11000.0
2012-10-15 11:20:00,22.88,22.92,22.88,22.89,14200.0,16.9627,16.9923,16.9627,16.9701,14200.0
2012-10-15 11:30:00,22.91,22.95,22.9,22.91,35600.0,16.9849,17.0146,16.9775,16.9849,35600.0
2012-10-15 11:40:00,22.92,23.03,22.91,23.03,124000.0,16.9923,17.0739,16.9849,17.0739,124000.0
2012-10-15 11:50:00,23.03,23.05,23.0,23.01,52000.0,17.0739,17.0887,17.0516,17.059,52000.0
2012-10-15 12:00:00,23.02,23.03,23.0,23.01,103600.0,17.0664,17.0739,17.0516,17.059,103600.0
2012-10-15 12:10:00,23.01,23.02,22.99,23.0,46400.0,17.059,17.0664,17.0442,17.0516,46400.0
2012-10-15 12:20:00,23.0,23.05,23.0,23.04,47200.0,17.0516,17.0887,17.0516,17.0813,47200.0
2012-10-15 12:30:00,23.04,23.06,23.02,23.06,17200.0,17.0813,17.0961,17.0664,17.0961,17200.0
2012-10-15 12:40:00,23.07,23.11,23.06,23.06,26200.0,17.1035,17.1332,17.0961,17.0961,26200.0
2012-10-15 12:50:00,23.06,23.06,23.03,23.04,10200.0,17.0961,17.0961,17.0739,17.0813,10200.0
2012-10-15 13:00:00,23.04,23.07,23.04,23.06,35400.0,17.0813,17.1035,17.0813,17.0961,35400.0
2012-10-15 13:10:00,23.07,23.08,23.05,23.07,30800.0,17.1035,17.1109,17.0887,17.1035,30800.0
2012-10-15 13:20:00,23.07,23.11,23.06,23.1,68000.0,17.1035,17.1332,17.0961,17.1258,68000.0
2012-10-15 13:30:00,23.1,23.1,23.07,23.08,60200.0,17.1258,17.1258,17.1035,17.1109,60200.0
2012-10-15 13:40:00,23.08,23.09,23.07,23.08,65600.0,17.1109,17.1183,17.1035,17.1109,65600.0
2012-10-15 13:50:00,23.08,23.08,23.07,23.08,18800.0,17.1109,17.1109,17.1035,17.1109,18800.0
2012-10-15 14:00:00,23.08,23.11,23.07,23.11,53200.0,17.1109,17.1332,17.1035,17.1332,53200.0
2012-10-15 14:10:00,23.11,23.16,23.11,23.13,136800.0,17.1332,17.1702,17.1332,17.148,136800.0
2012-10-15 14:20:00,23.13,23.14,23.1,23.11,37400.0,17.148,17.1554,17.1258,17.1332,37400.0
2012-10-15 14:30:00,23.1,23.11,23.09,23.11,75600.0,17.1258,17.1332,17.1183,17.1332,75600.0
2012-10-15 14:40:00,23.1,23.11,23.08,23.1,76000.0,17.1258,17.1332,17.1109,17.1258,76000.0
2012-10-15 14:50:00,23.11,23.15,23.09,23.11,111000.0,17.1332,17.1628,17.1183,17.1332,111000.0
2012-10-15 15:00:00,23.1,23.11,23.06,23.06,37600.0,17.1258,17.1332,17.0961,17.0961,37600.0
2012-10-15 15:10:00,23.07,23.13,23.07,23.11,90400.0,17.1035,17.148,17.1035,17.1332,90400.0
2012-10-15 15:20:00,23.12,23.12,23.09,23.1,65400.0,17.1406,17.1406,17.1183,17.1258,65400.0
2012-10-15 15:30:00,23.1,23.11,23.09,23.09,54200.0,17.1258,17.1332,17.1183,17.1183,54200.0
2012-10-15 15:40:00,23.09,23.11,23.09,23.1,103200.0,17.1183,17.1332,17.1183,17.1258,103200.0
2012-10-15 15:50:00,23.11,23.13,23.1,23.11,176000.0,17.1332,17.148,17.1258,17.1332,176000.0
2012-10-16 09:30:00,23.36,23.36,23.13,23.31,82600.0,17.3185,17.3185,17.148,17.2814,82600.0
2012-10-16 09:40:00,23.28,23.47,23.24,23.47,82600.0,17.2592,17.4001,17.2296,17.4001,82600.0
2012-10-16 09:50:00,23.47,23.6,23.44,23.6,97000.0,17.4001,17.4964,17.3778,17.4964,97000.0
2012-10-16 10:00:00,23.59,23.66,23.5,23.65,167600.0,17.489,17.5409,17.4223,17.5335,167600.0
2012-10-16 10:10:00,23.64,23.73,23.59,23.7,130000.0,17.5261,17.5928,17.489,17.5706,130000.0
2012-10-16 10:20:00,23.71,23.75,23.69,23.72,99000.0,17.578,17.6077,17.5632,17.5854,99000.0
2012-10-16 10:30:00,23.73,23.86,23.69,23.86,364200.0,17.5928,17.6892,17.5632,17.6892,364200.0
2012-10-16 10:40:00,23.87,23.89,23.8,23.82,81600.0,17.6966,17.7114,17.6447,17.6595,81600.0
2012-10-16 10:50:00,23.8,23.84,23.79,23.82,70600.0,17.6447,17.6744,17.6373,17.6595,70600.0
2012-10-16 11:00:00,23.82,23.83,23.78,23.8,55400.0,17.6595,17.667,17.6299,17.6447,55400.0
2012-10-16 11:10:00,23.81,23.84,23.77,23.81,146800.0,17.6521,17.6744,17.6225,17.6521,146800.0
2012-10-16 11:20:00,23.81,24.0,23.81,23.85,251600.0,17.6521,17.793,17.6521,17.6818,251600.0
2012-10-16 11:30:00,23.85,23.86,23.76,23.76,63000.0,17.6818,17.6892,17.6151,17.6151,63000.0
2012-10-16 11:40:00,23.76,23.77,23.69,23.72,37200.0,17.6151,17.6225,17.5632,17.5854,37200.0
2012-10-16 11:50:00,23.71,23.71,23.64,23.65,84200.0,17.578,17.578,17.5261,17.5335,84200.0
2012-10-16 12:00:00,23.65,23.67,23.64,23.67,176800.0,17.5335,17.5483,17.5261,17.5483,176800.0
2012-10-16 12:10:00,23.66,23.66,23.62,23.62,57800.0,17.5409,17.5409,17.5113,17.5113,57800.0
2012-10-16 12:20:00,23.61,23.63,23.56,23.56,27800.0,17.5039,17.5187,17.4668,17.4668,27800.0
2012-10-16 12:30:00,23.57,23.59,23.52,23.56,27400.0,17.4742,17.489,17.4371,17.4668,27400.0
2012-10-16 12:40:00,23.56,23.56,23.53,23.55,29000.0,17.4668,17.4668,17.4446,17.4594,29000.0
2012-10-16 12:50:00,23.55,23.56,23.54,23.56,16400.0,17.4594,17.4668,17.452,17.4668,16400.0
2012-10-16 13:00:00,23.56,23.58,23.55,23.58,18600.0,17.4668,17.4816,17.4594,17.4816,18600.0
2012-10-16 13:10:00,23.58,23.6,23.56,23.58,20200.0,17.4816,17.4964,17.4668,17.4816,20200.0
2012-10-16 13:20:00,23.58,23.59,23.57,23.58,19000.0,17.4816,17.489,17.4742,17.4816,19000.0
2012-10-16 13:30:00,23.58,23.63,23.58,23.59,42800.0,17.4816,17.5187,17.4816,17.489,42800.0
2012-10-16 13:40:00,23.59,23.6,23.57,23.58,39600.0,17.489,17.4964,17.4742,17.4816,39600.0
2012-10-16 13:50:00,23.58,23.6,23.58,23.59,24800.0,17.4816,17.4964,17.4816,17.489,24800.0
2012-10-16 14:00:00,23.58,23.6,23.51,23.56,165000.0,17.4816,17.4964,17.4297,17.4668,165000.0
2012-10-16 14:10:00,23.56,23.61,23.55,23.56,40600.0,17.4668,17.5039,17.4594,17.4668,40600.0
2012-10-16 14:20:00,23.56,23.57,23.54,23.55,44200.0,17.4668,17.4742,17.452,17.4594,44200.0
2012-10-16 14:30:00,23.55,23.56,23.55,23.55,32200.0,17.4594,17.4668,17.4594,17.4594,32200.0
2012-10-16 14:40:00,23.55,23.56,23.55,23.56,13200.0,17.4594,17.4668,17.4594,17.4668,13200.0
2012-10-16 14:50:00,23.56,23.59,23.54,23.59,66400.0,17.4668,17.489,17.452,17.489,66400.0
2012-10-16 15:00:00,23.58,23.59,23.55,23.56,67600.0,17.4816,17.489,17.4594,17.4668,67600.0
2012-10-16 15:10:00,23.56,23.57,23.54,23.56,41600.0,17.4668,17.4742,17.452,17.4668,41600.0
2012-10-16 15:20:00,23.56,23.56,23.54,23.55,155600.0,17.4668,17.4668,17.452,17.4594,155600.0
2012-10-16 15:30:00,23.56,23.56,23.54,23.54,103400.0,17.4668,17.4668,17.452,17.452,103400.0
2012-10-16 15:40:00,23.55,23.55,23.52,23.52,106400.0,17.4594,17.4594,17.4371,17.4371,106400.0
2012-10-16 15:50:00,23.52,23.56,23.52,23.55,138600.0,17.4371,17.4668,17.4371,17.4594,138600.0
2012-10-17 09:30:00,23.56,23.73,23.56,23.68,33200.0,17.4668,17.5928,17.4668,17.5558,33200.0
2012-10-17 09:40:00,23.67,23.75,23.62,23.68,37400.0,17.5483,17.6077,17.5113,17.5558,37400.0
2012-10-17 09:50:00,23.71,23.75,23.65,23.75,23600.0,17.578,17.6077,17.5335,17.6077,23600.0
2012-10-17 10:00:00,23.75,23.75,23.71,23.74,53200.0,17.6077,17.6077,17.578,17.6002,53200.0
2012-10-17 10:10:00,23.74,23.74,23.64,23.65,43400.0,17.6002,17.6002,17.5261,17.5335,43400.0
2012-10-17 10:20:00,23.65,23.71,23.64,23.71,33000.0,17.5335,17.578,17.5261,17.578,33000.0
2012-10-17 10:30:00,23.71,23.72,23.68,23.71,36000.0,17.578,17.5854,17.5558,17.578,36000.0
2012-10-17 10:40:00,23.72,23.72,23.68,23.71,85400.0,17.5854,17.5854,17.5558,17.578,85400.0
2012-10-17 10:50:00,23.7,23.75,23.69,23.75,35400.0,17.5706,17.6077,17.5632,17.6077,35400.0
2012-10-17 11:00:00,23.74,23.75,23.68,23.68,260200.0,17.6002,17.6077,17.5558,17.5558,260200.0
2012-10-17 11:10:00,23.69,23.75,23.69,23.71,35800.0,17.5632,17.6077,17.5632,17.578,35800.0
2012-10-17 11:20:00,23.72,23.73,23.65,23.68,39600.0,17.5854,17.5928,17.5335,17.5558,39600.0
2012-10-17 11:30:00,23.68,23.71,23.65,23.66,87000.0,17.5558,17.578,17.5335,17.5409,87000.0
2012-10-17 11:40:00,23.67,23.67,23.63,23.64,28800.0,17.5483,17.5483,17.5187,17.5261,28800.0
2012-10-17 11:50:00,23.64,23.64,23.6,23.61,85400.0,17.5261,17.5261,17.4964,17.5039,85400.0
2012-10-17 12:00:00,23.63,23.67,23.61,23.67,30600.0,17.5187,17.5483,17.5039,17.5483,30600.0
2012-10-17 12:10:00,23.68,23.68,23.65,23.65,30200.0,17.5558,17.5558,17.5335,17.5335,30200.0
2012-10-17 12:20:00,23.65,23.7,23.65,23.68,19400.0,17.5335,17.5706,17.5335,17.5558,19400.0
2012-10-17 12:30:00,23.68,23.69,23.64,23.64,20400.0,17.5558,17.5632,17.5261,17.5261,20400.0
2012-10-17 12:40:00,23.64,23.65,23.63,23.63,30000.0,17.5261,17.5335,17.5187,17.5187,30000.0
2012-10-17 12:50:00,23.63,23.65,23.63,23.64,20600.0,17.5187,17.5335,17.5187,17.5261,20600.0
2012-10-17 13:00:00,23.64,23.65,23.61,23.63,27400.0,17.5261,17.5335,17.5039,17.5187,27400.0
2012-10-17 13:10:00,23.64,23.65,23.61,23.61,28200.0,17.5261,17.5335,17.5039,17.5039,28200.0
2012-10-17 13:20:00,23.61,23.64,23.57,23.58,53000.0,17.5039,17.5261,17.4742,17.4816,53000.0
2012-10-17 13:30:00,23.57,23.59,23.57,23.58,29600.0,17.4742,17.489,17.4742,17.4816,29600.0
2012-10-17 13:40:00,23.57,23.57,23.45,23.48,51800.0,17.4742,17.4742,17.3852,17.4075,51800.0
2012-10-17 13:50:00,23.47,23.49,23.44,23.44,165000.0,17.4001,17.4149,17.3778,17.3778,165000.0
2012-10-17 14:00:00,23.45,23.5,23.45,23.5,39600.0,17.3852,17.4223,17.3852,17.4223,39600.0
2012-10-17 14:10:00,23.49,23.5,23.47,23.49,79000.0,17.4149,17.4223,17.4001,17.4149,79000.0
2012-10-17 14:20:00,23.49,23.53,23.49,23.5,40200.0,17.4149,17.4446,17.4149,17.4223,40200.0
2012-10-17 14:30:00,23.51,23.53,23.46,23.48,116800.0,17.4297,17.4446,17.3927,17.4075,116800.0
2012-10-17 14:40:00,23.48,23.52,23.48,23.49,109400.0,17.4075,17.4371,17.4075,17.4149,109400.0
2012-10-17 14:50:00,23.49,23.5,23.43,23.5,96800.0,17.4149,17.4223,17.3704,17.4223,96800.0
2012-10-17 15:00:00,23.5,23.51,23.46,23.51,98200.0,17.4223,17.4297,17.3927,17.4297,98200.0
2012-10-17 15:10:00,23.52,23.62,23.52,23.62,60400.0,17.4371,17.5113,17.4371,17.5113,60400.0
2012-10-17 15:20:00,23.62,23.62,23.58,23.6,36600.0,17.5113,17.5113,17.4816,17.4964,36600.0
2012-10-17 15:30:00,23.6,23.61,23.58,23.59,51000.0,17.4964,17.5039,17.4816,17.489,51000.0
2012-10-17 15:40:00,23.59,23.61,23.58,23.6,95600.0,17.489,17.5039,17.4816,17.4964,95600.0
2012-10-17 15:50:00,23.6,23.64,23.6,23.63,315600.0,17.4964,17.5261,17.4964,17.5187,315600.0
2012-10-18 09:30:00,23.59,23.75,23.59,23.73,26800.0,17.489,17.6077,17.489,17.5928,26800.0
2012-10-18 09:40:00,23.73,23.77,23.71,23.74,24600.0,17.5928,17.6225,17.578,17.6002,24600.0
2012-10-18 09:50:00,23.72,23.79,23.7,23.77,19000.0,17.5854,17.6373,17.5706,17.6225,19000.0
2012-10-18 10:00:00,23.79,23.89,23.78,23.81,95600.0,17.6373,17.7114,17.6299,17.6521,95600.0
2012-10-18 10:10:00,23.82,23.89,23.79,23.79,91000.0,17.6595,17.7114,17.6373,17.6373,91000.0
2012-10-18 10:20:00,23.8,23.96,23.8,23.96,53200.0,17.6447,17.7633,17.6447,17.7633,53200.0
2012-10-18 10:30:00,23.95,23.96,23.83,23.84,22600.0,17.7559,17.7633,17.667,17.6744,22600.0
2012-10-18 10:40:00,23.84,23.92,23.84,23.91,23600.0,17.6744,17.7337,17.6744,17.7263,23600.0
2012-10-18 10:50:00,23.91,23.91,23.85,23.86,18200.0,17.7263,17.7263,17.6818,17.6892,18200.0
2012-10-18 11:00:00,23.86,23.91,23.86,23.89,22600.0,17.6892,17.7263,17.6892,17.7114,22600.0
2012-10-18 11:10:00,23.9,23.9,23.88,23.9,15400.0,17.7189,17.7189,17.704,17.7189,15400.0
2012-10-18 11:20:00,23.89,23.96,23.88,23.96,41600.0,17.7114,17.7633,17.704,17.7633,41600.0
2012-10-18 11:30:00,23.95,23.98,23.95,23.98,23800.0,17.7559,17.7782,17.7559,17.7782,23800.0
2012-10-18 11:40:00,23.98,24.02,23.96,23.97,84800.0,17.7782,17.8078,17.7633,17.7708,84800.0
2012-10-18 11:50:00,23.96,23.98,23.95,23.96,25400.0,17.7633,17.7782,17.7559,17.7633,25400.0
2012-10-18 12:00:00,23.96,23.98,23.92,23.92,25000.0,17.7633,17.7782,17.7337,17.7337,25000.0
2012-10-18 12:10:00,23.92,23.93,23.9,23.91,93400.0,17.7337,17.7411,17.7189,17.7263,93400.0
2012-10-18 12:20:00,23.9,23.9,23.86,23.88,8200.0,17.7189,17.7189,17.6892,17.704,8200.0
2012-10-18 12:30:00,23.87,23.88,23.82,23.85,35600.0,17.6966,17.704,17.6595,17.6818,35600.0
2012-10-18 12:40:00,23.85,23.86,23.84,23.85,29600.0,17.6818,17.6892,17.6744,17.6818,29600.0
2012-10-18 12:50:00,23.85,23.88,23.83,23.85,22000.0,17.6818,17.704,17.667,17.6818,22000.0
2012-10-18 13:00:00,23.86,23.86,23.83,23.85,19800.0,17.6892,17.6892,17.667,17.6818,19800.0
2012-10-18 13:10:00,23.85,23.85,23.81,23.82,27600.0,17.6818,17.6818,17.6521,17.6595,27600.0
2012-10-18 13:20:00,23.82,23.85,23.81,23.83,17400.0,17.6595,17.6818,17.6521,17.667,17400.0
2012-10-18 13:30:00,23.83,23.83,23.77,23.77,21400.0,17.667,17.667,17.6225,17.6225,21400.0
2012-10-18 13:40:00,23.77,23.8,23.76,23.78,29600.0,17.6225,17.6447,17.6151,17.6299,29600.0
2012-10-18 13:50:00,23.78,23.8,23.72,23.74,72800.0,17.6299,17.6447,17.5854,17.6002,72800.0
2012-10-18 14:00:00,23.74,23.79,23.74,23.79,18400.0,17.6002,17.6373,17.6002,17.6373,18400.0
2012-10-18 14:10:00,23.79,23.8,23.77,23.78,22000.0,17.6373,17.6447,17.6225,17.6299,22000.0
2012-10-18 14:20:00,23.78,23.8,23.76,23.79,22600.0,17.6299,17.6447,17.6151,17.6373,22600.0
2012-10-18 14:30:00,23.78,23.79,23.76,23.78,9200.0,17.6299,17.6373,17.6151,17.6299,9200.0
2012-10-18 14:40:00,23.78,23.78,23.74,23.77,21000.0,17.6299,17.6299,17.6002,17.6225,21000.0
2012-10-18 14:50:00,23.77,23.8,23.75,23.77,32400.0,17.6225,17.6447,17.6077,17.6225,32400.0
2012-10-18 15:00:00,23.77,23.84,23.75,23.84,35600.0,17.6225,17.6744,17.6077,17.6744,35600.0
2012-10-18 15:10:00,23.84,23.85,23.81,23.82,71000.0,17.6744,17.6818,17.6521,17.6595,71000.0
2012-10-18 15:20:00,23.82,23.84,23.82,23.84,33400.0,17.6595,17.6744,17.6595,17.6744,33400.0
2012-10-18 15:30:00,23.84,23.9,23.84,23.9,48800.0,17.6744,17.7189,17.6744,17.7189,48800.0
2012-10-18 15:40:00,23.9,23.95,23.89,23.93,116800.0,17.7189,17.7559,17.7114,17.7411,116800.0
2012-10-18 15:50:00,23.93,23.97,23.91,23.96,363800.0,17.7411,17.7708,17.7263,17.7633,363800.0
2012-10-19 09:30:00,23.92,23.97,23.74,23.85,58600.0,17.7337,17.7708,17.6002,17.6818,58600.0
2012-10-19 09:40:00,23.86,23.87,23.75,23.75,47000.0,17.6892,17.6966,17.6077,17.6077,47000.0
2012-10-19 09:50:00,23.75,23.85,23.75,23.81,74400.0,17.6077,17.6818,17.6077,17.6521,74400.0
2012-10-19 10:00:00,23.75,23.81,23.74,23.76,42800.0,17.6077,17.6521,17.6002,17.6151,42800.0
2012-10-19 10:10:00,23.77,23.82,23.75,23.81,30000.0,17.6225,17.6595,17.6077,17.6521,30000.0
2012-10-19 10:20:00,23.82,23.83,23.79,23.79,87200.0,17.6595,17.667,17.6373,17.6373,87200.0
2012-10-19 10:30:00,23.79,23.85,23.79,23.85,96400.0,17.6373,17.6818,17.6373,17.6818,96400.0
2012-10-19 10:40:00,23.85,23.85,23.81,23.82,41800.0,17.6818,17.6818,17.6521,17.6595,41800.0
2012-10-19 10:50:00,23.82,23.82,23.74,23.74,46400.0,17.6595,17.6595,17.6002,17.6002,46400.0
2012-10-19 11:00:00,23.73,23.73,23.59,23.6,96400.0,17.5928,17.5928,17.489,17.4964,96400.0
2012-10-19 11:10:00,23.6,23.63,23.56,23.57,119600.0,17.4964,17.5187,17.4668,17.4742,119600.0
2012-10-19 11:20:00,23.58,23.61,23.52,23.6,63200.0,17.4816,17.5039,17.4371,17.4964,63200.0
2012-10-19 11:30:00,23.6,23.61,23.56,23.59,86600.0,17.4964,17.5039,17.4668,17.489,86600.0
2012-10-19 11:40:00,23.58,23.61,23.57,23.6,53600.0,17.4816,17.5039,17.4742,17.4964,53600.0
2012-10-19 11:50:00,23.6,23.64,23.59,23.59,42000.0,17.4964,17.5261,17.489,17.489,42000.0
2012-10-19 12:00:00,23.58,23.61,23.55,23.6,44600.0,17.4816,17.5039,17.4594,17.4964,44600.0
2012-10-19 12:10:00,23.6,23.63,23.57,23.63,86000.0,17.4964,17.5187,17.4742,17.5187,86000.0
2012-10-19 12:20:00,23.63,23.65,23.61,23.62,65600.0,17.5187,17.5335,17.5039,17.5113,65600.0
2012-10-19 12:30:00,23.62,23.62,23.57,23.6,20000.0,17.5113,17.5113,17.4742,17.4964,20000.0
2012-10-19 12:40:00,23.6,23.63,23.6,23.61,40800.0,17.4964,17.5187,17.4964,17.5039,40800.0
2012-10-19 12:50:00,23.61,23.65,23.61,23.63,32600.0,17.5039,17.5335,17.5039,17.5187,32600.0
2012-10-19 13:00:00,23.63,23.63,23.6,23.61,66400.0,17.5187,17.5187,17.4964,17.5039,66400.0
2012-10-19 13:10:00,23.61,23.64,23.57,23.57,59600.0,17.5039,17.5261,17.4742,17.4742,59600.0
2012-10-19 13:20:00,23.56,23.58,23.54,23.55,17200.0,17.4668,17.4816,17.452,17.4594,17200.0
2012-10-19 13:30:00,23.53,23.61,23.52,23.53,32800.0,17.4446,17.5039,17.4371,17.4446,32800.0
2012-10-19 13:40:00,23.52,23.61,23.49,23.5,44800.0,17.4371,17.5039,17.4149,17.4223,44800.0
2012-10-19 13:50:00,23.5,23.54,23.5,23.53,36800.0,17.4223,17.452,17.4223,17.4446,36800.0
2012-10-19 14:00:00,23.53,23.59,23.53,23.58,33000.0,17.4446,17.489,17.4446,17.4816,33000.0
2012-10-19 14:10:00,23.58,23.59,23.55,23.59,25200.0,17.4816,17.489,17.4594,17.489,25200.0
2012-10-19 14:20:00,23.59,23.61,23.55,23.56,52600.0,17.489,17.5039,17.4594,17.4668,52600.0
2012-10-19 14:30:00,23.56,23.58,23.53,23.53,21000.0,17.4668,17.4816,17.4446,17.4446,21000.0
2012-10-19 14:40:00,23.53,23.57,23.53,23.55,25800.0,17.4446,17.4742,17.4446,17.4594,25800.0
2012-10-19 14:50:00,23.55,23.58,23.53,23.57,38800.0,17.4594,17.4816,17.4446,17.4742,38800.0
2012-10-19 15:00:00,23.56,23.58,23.55,23.56,44000.0,17.4668,17.4816,17.4594,17.4668,44000.0
2012-10-19 15:10:00,23.56,23.64,23.56,23.63,39600.0,17.4668,17.5261,17.4668,17.5187,39600.0
2012-10-19 15:20:00,23.63,23.68,23.63,23.65,50800.0,17.5187,17.5558,17.5187,17.5335,50800.0
2012-10-19 15:30:00,23.65,23.68,23.64,23.67,60600.0,17.5335,17.5558,17.5261,17.5483,60600.0
2012-10-19 15:40:00,23.67,23.7,23.65,23.67,69600.0,17.5483,17.5706,17.5335,17.5483,69600.0
2012-10-19 15:50:00,23.67,23.68,23.64,23.65,124200.0,17.5483,17.5558,17.5261,17.5335,124200.0
2012-10-22 09:30:00,23.61,23.75,23.23,23.65,188600.0,17.5039,17.6077,17.2221,17.5335,188600.0
2012-10-22 09:40:00,23.65,23.68,23.64,23.65,49200.0,17.5335,17.5558,17.5261,17.5335,49200.0
2012-10-22 09:50:00,23.66,23.66,23.56,23.61,45000.0,17.5409,17.5409,17.4668,17.5039,45000.0
2012-10-22 10:00:00,23.64,23.66,23.6,23.65,17800.0,17.5261,17.5409,17.4964,17.5335,17800.0
2012-10-22 10:10:00,23.66,23.66,23.56,23.59,25600.0,17.5409,17.5409,17.4668,17.489,25600.0
2012-10-22 10:20:00,23.59,23.65,23.57,23.62,30000.0,17.489,17.5335,17.4742,17.5113,30000.0
2012-10-22 10:30:00,23.62,23.65,23.6,23.64,50800.0,17.5113,17.5335,17.4964,17.5261,50800.0
2012-10-22 10:40:00,23.64,23.65,23.59,23.59,45600.0,17.5261,17.5335,17.489,17.489,45600.0
2012-10-22 10:50:00,23.59,23.64,23.59,23.64,23000.0,17.489,17.5261,17.489,17.5261,23000.0
2012-10-22 11:00:00,23.64,23.66,23.61,23.62,25400.0,17.5261,17.5409,17.5039,17.5113,25400.0
2012-10-22 11:10:00,23.62,23.63,23.55,23.55,27200.0,17.5113,17.5187,17.4594,17.4594,27200.0
2012-10-22 11:20:00,23.55,23.63,23.52,23.63,18200.0,17.4594,17.5187,17.4371,17.5187,18200.0
2012-10-22 11:30:00,23.64,23.65,23.6,23.6,32400.0,17.5261,17.5335,17.4964,17.4964,32400.0
2012-10-22 11:40:00,23.59,23.64,23.59,23.61,24200.0,17.489,17.5261,17.489,17.5039,24200.0
2012-10-22 11:50:00,23.61,23.65,23.61,23.62,15000.0,17.5039,17.5335,17.5039,17.5113,15000.0
2012-10-22 12:00:00,23.62,23.65,23.59,23.65,17600.0,17.5113,17.5335,17.489,17.5335,17600.0
2012-10-22 12:10:00,23.64,23.64,23.61,23.63,16400.0,17.5261,17.5261,17.5039,17.5187,16400.0
2012-10-22 12:20:00,23.63,23.64,23.62,23.64,12200.0,17.5187,17.5261,17.5113,17.5261,12200.0
2012-10-22 12:30:00,23.64,23.65,23.54,23.58,28000.0,17.5261,17.5335,17.452,17.4816,28000.0
2012-10-22 12:40:00,23.57,23.59,23.56,23.56,18000.0,17.4742,17.489,17.4668,17.4668,18000.0
2012-10-22 12:50:00,23.55,23.6,23.55,23.6,12600.0,17.4594,17.4964,17.4594,17.4964,12600.0
2012-10-22 13:00:00,23.59,23.61,23.56,23.56,10200.0,17.489,17.5039,17.4668,17.4668,10200.0
2012-10-22 13:10:00,23.56,23.57,23.48,23.49,60200.0,17.4668,17.4742,17.4075,17.4149,60200.0
2012-10-22 13:20:00,23.49,23.5,23.43,23.44,25400.0,17.4149,17.4223,17.3704,17.3778,25400.0
2012-10-22 13:30:00,23.43,23.46,23.41,23.41,59600.0,17.3704,17.3927,17.3556,17.3556,59600.0
2012-10-22 13:40:00,23.41,23.41,23.35,23.4,23400.0,17.3556,17.3556,17.3111,17.3482,23400.0
2012-10-22 13:50:00,23.39,23.42,23.38,23.39,20400.0,17.3408,17.363,17.3333,17.3408,20400.0
2012-10-22 14:00:00,23.39,23.43,23.38,23.4,38600.0,17.3408,17.3704,17.3333,17.3482,38600.0
2012-10-22 14:10:00,23.4,23.5,23.4,23.49,77200.0,17.3482,17.4223,17.3482,17.4149,77200.0
2012-10-22 14:20:00,23.49,23.51,23.45,23.46,46400.0,17.4149,17.4297,17.3852,17.3927,46400.0
2012-10-22 14:30:00,23.46,23.49,23.41,23.42,35200.0,17.3927,17.4149,17.3556,17.363,35200.0
2012-10-22 14:40:00,23.42,23.46,23.42,23.43,33800.0,17.363,17.3927,17.363,17.3704,33800.0
2012-10-22 14:50:00,23.43,23.46,23.41,23.45,27400.0,17.3704,17.3927,17.3556,17.3852,27400.0
2012-10-22 15:00:00,23.46,23.46,23.41,23.43,50400.0,17.3927,17.3927,17.3556,17.3704,50400.0
2012-10-22 15:10:00,23.44,23.5,23.43,23.5,400600.0,17.3778,17.4223,17.3704,17.4223,400600.0
2012-10-22 15:20:00,23.51,23.53,23.5,23.51,56200.0,17.4297,17.4446,17.4223,17.4297,56200.0
2012-10-22 15:30:00,23.5,23.56,23.5,23.56,39600.0,17.4223,17.4668,17.4223,17.4668,39600.0
2012-10-22 15:40:00,23.56,23.61,23.55,23.61,63800.0,17.4668,17.5039,17.4594,17.5039,63800.0
2012-10-22 15:50:00,23.61,23.64,23.6,23.6,191800.0,17.5039,17.5261,17.4964,17.4964,191800.0
2012-10-23 09:30:00,23.45,23.47,23.31,23.31,39000.0,17.3852,17.4001,17.2814,17.2814,39000.0
2012-10-23 09:40:00,23.3,23.41,23.25,23.39,62800.0,17.274,17.3556,17.237,17.3408,62800.0
2012-10-23 09:50:00,23.39,23.47,23.38,23.43,41600.0,17.3408,17.4001,17.3333,17.3704,41600.0
2012-10-23 10:00:00,23.42,23.56,23.39,23.55,45400.0,17.363,17.4668,17.3408,17.4594,45400.0
2012-10-23 10:10:00,23.52,23.52,23.39,23.44,47000.0,17.4371,17.4371,17.3408,17.3778,47000.0
2012-10-23 10:20:00,23.44,23.52,23.43,23.47,49400.0,17.3778,17.4371,17.3704,17.4001,49400.0
2012-10-23 10:30:00,23.47,23.47,23.34,23.38,66000.0,17.4001,17.4001,17.3037,17.3333,66000.0
2012-10-23 10:40:00,23.39,23.44,23.39,23.43,32800.0,17.3408,17.3778,17.3408,17.3704,32800.0
2012-10-23 10:50:00,23.43,23.43,23.4,23.4,67800.0,17.3704,17.3704,17.3482,17.3482,67800.0
2012-10-23 11:00:00,23.4,23.47,23.4,23.46,43400.0,17.3482,17.4001,17.3482,17.3927,43400.0
2012-10-23 11:10:00,23.45,23.46,23.4,23.43,100400.0,17.3852,17.3927,17.3482,17.3704,100400.0
2012-10-23 11:20:00,23.43,23.43,23.32,23.32,57200.0,17.3704,17.3704,17.2889,17.2889,57200.0
2012-10-23 11:30:00,23.32,23.32,23.21,23.22,36600.0,17.2889,17.2889,17.2073,17.2147,36600.0
2012-10-23 11:40:00,23.22,23.27,23.18,23.25,42600.0,17.2147,17.2518,17.1851,17.237,42600.0
2012-10-23 11:50:00,23.25,23.27,23.22,23.25,25200.0,17.237,17.2518,17.2147,17.237,25200.0
2012-10-23 12:00:00,23.25,23.3,23.24,23.29,50400.0,17.237,17.274,17.2296,17.2666,50400.0
2012-10-23 12:10:00,23.29,23.34,23.28,23.32,53200.0,17.2666,17.3037,17.2592,17.2889,53200.0
2012-10-23 12:20:00,23.31,23.31,23.25,23.25,21200.0,17.2814,17.2814,17.237,17.237,21200.0
2012-10-23 12:30:00,23.25,23.31,23.23,23.3,50800.0,17.237,17.2814,17.2221,17.274,50800.0
2012-10-23 12:40:00,23.3,23.39,23.29,23.39,33000.0,17.274,17.3408,17.2666,17.3408,33000.0
2012-10-23 12:50:00,23.39,23.39,23.35,23.36,24000.0,17.3408,17.3408,17.3111,17.3185,24000.0
2012-10-23 13:00:00,23.35,23.39,23.35,23.36,54000.0,17.3111,17.3408,17.3111,17.3185,54000.0
2012-10-23 13:10:00,23.36,23.44,23.36,23.41,39800.0,17.3185,17.3778,17.3185,17.3556,39800.0
2012-10-23 13:20:00,23.39,23.43,23.39,23.42,21800.0,17.3408,17.3704,17.3408,17.363,21800.0
2012-10-23 13:30:00,23.42,23.43,23.39,23.4,26600.0,17.363,17.3704,17.3408,17.3482,26600.0
2012-10-23 13:40:00,23.4,23.43,23.38,23.4,48000.0,17.3482,17.3704,17.3333,17.3482,48000.0
2012-10-23 13:50:00,23.41,23.42,23.34,23.34,120800.0,17.3556,17.363,17.3037,17.3037,120800.0
2012-10-23 14:00:00,23.34,23.39,23.33,23.36,48000.0,17.3037,17.3408,17.2963,17.3185,48000.0
2012-10-23 14:10:00,23.36,23.37,23.28,23.29,58600.0,17.3185,17.3259,17.2592,17.2666,58600.0
2012-10-23 14:20:00,23.28,23.31,23.27,23.3,35800.0,17.2592,17.2814,17.2518,17.274,35800.0
2012-10-23 14:30:00,23.3,23.31,23.25,23.28,42800.0,17.274,17.2814,17.237,17.2592,42800.0
2012-10-23 14:40:00,23.27,23.32,23.27,23.29,52600.0,17.2518,17.2889,17.2518,17.2666,52600.0
2012-10-23 14:50:00,23.29,23.32,23.28,23.31,89200.0,17.2666,17.2889,17.2592,17.2814,89200.0
2012-10-23 15:00:00,23.31,23.31,23.28,23.31,105200.0,17.2814,17.2814,17.2592,17.2814,105200.0
2012-10-23 15:10:00,23.31,23.31,23.26,23.31,77200.0,17.2814,17.2814,17.2444,17.2814,77200.0
2012-10-23 15:20:00,23.31,23.31,23.27,23.27,79000.0,17.2814,17.2814,17.2518,17.2518,79000.0
2012-10-23 15:30:00,23.27,23.29,23.25,23.25,88000.0,17.2518,17.2666,17.237,17.237,88000.0
2012-10-23 15:40:00,23.25,23.28,23.24,23.24,155800.0,17.237,17.2592,17.2296,17.2296,155800.0
2012-10-23 15:50:00,23.25,23.25,23.23,23.23,301400.0,17.237,17.237,17.2221,17.2221,301400.0
2012-10-24 09:30:00,23.2,23.2,23.1,23.1,40600.0,17.2823,17.2823,17.2078,17.2078,40600.0
2012-10-24 09:40:00,23.1,23.22,23.08,23.19,65000.0,17.2078,17.2972,17.1929,17.2749,65000.0
2012-10-24 09:50:00,23.21,23.28,23.18,23.25,122200.0,17.2898,17.3419,17.2674,17.3196,122200.0
2012-10-24 10:00:00,23.24,23.28,23.16,23.21,59600.0,17.3121,17.3419,17.2525,17.2898,59600.0
2012-10-24 10:10:00,23.2,23.25,23.2,23.23,74200.0,17.2823,17.3196,17.2823,17.3047,74200.0
2012-10-24 10:20:00,23.23,23.25,23.21,23.22,73200.0,17.3047,17.3196,17.2898,17.2972,73200.0
2012-10-24 10:30:00,23.21,23.25,23.21,23.22,80000.0,17.2898,17.3196,17.2898,17.2972,80000.0
2012-10-24 10:40:00,23.21,23.22,23.2,23.21,19400.0,17.2898,17.2972,17.2823,17.2898,19400.0
2012-10-24 10:50:00,23.22,23.25,23.22,23.24,36800.0,17.2972,17.3196,17.2972,17.3121,36800.0
2012-10-24 11:00:00,23.25,23.27,23.21,23.22,59200.0,17.3196,17.3345,17.2898,17.2972,59200.0
2012-10-24 11:10:00,23.22,23.23,23.2,23.2,21200.0,17.2972,17.3047,17.2823,17.2823,21200.0
2012-10-24 11:20:00,23.21,23.21,23.16,23.17,29000.0,17.2898,17.2898,17.2525,17.26,29000.0
2012-10-24 11:30:00,23.16,23.17,23.1,23.1,17400.0,17.2525,17.26,17.2078,17.2078,17400.0
2012-10-24 11:40:00,23.1,23.1,23.03,23.05,60600.0,17.2078,17.2078,17.1557,17.1706,60600.0
2012-10-24 11:50:00,23.06,23.12,23.06,23.1,10000.0,17.178,17.2227,17.178,17.2078,10000.0
2012-10-24 12:00:00,23.1,23.17,23.1,23.15,15800.0,17.2078,17.26,17.2078,17.2451,15800.0
2012-10-24 12:10:00,23.16,23.18,23.15,23.18,20800.0,17.2525,17.2674,17.2451,17.2674,20800.0
2012-10-24 12:20:00,23.18,23.18,23.16,23.18,23600.0,17.2674,17.2674,17.2525,17.2674,23600.0
2012-10-24 12:30:00,23.18,23.2,23.17,23.2,11000.0,17.2674,17.2823,17.26,17.2823,11000.0
2012-10-24 12:40:00,23.2,23.2,23.15,23.18,31000.0,17.2823,17.2823,17.2451,17.2674,31000.0
2012-10-24 12:50:00,23.18,23.19,23.16,23.19,4800.0,17.2674,17.2749,17.2525,17.2749,4800.0
2012-10-24 13:00:00,23.18,23.18,23.18,23.18,6600.0,17.2674,17.2674,17.2674,17.2674,6600.0
2012-10-24 13:10:00,23.17,23.17,23.13,23.13,18800.0,17.26,17.26,17.2302,17.2302,18800.0
2012-10-24 13:20:00,23.13,23.14,23.13,23.14,13600.0,17.2302,17.2376,17.2302,17.2376,13600.0
2012-10-24 13:30:00,23.14,23.14,23.13,23.14,2200.0,17.2376,17.2376,17.2302,17.2376,2200.0
2012-10-24 13:40:00,23.14,23.14,23.13,23.14,16400.0,17.2376,17.2376,17.2302,17.2376,16400.0
2012-10-24 13:50:00,23.14,23.16,23.13,23.16,36600.0,17.2376,17.2525,17.2302,17.2525,36600.0
2012-10-24 14:00:00,23.16,23.2,23.15,23.2,103800.0,17.2525,17.2823,17.2451,17.2823,103800.0
2012-10-24 14:10:00,23.22,23.25,23.19,23.22,41200.0,17.2972,17.3196,17.2749,17.2972,41200.0
2012-10-24 14:20:00,23.23,23.25,23.13,23.18,78600.0,17.3047,17.3196,17.2302,17.2674,78600.0
2012-10-24 14:30:00,23.17,23.18,23.15,23.17,12000.0,17.26,17.2674,17.2451,17.26,12000.0
2012-10-24 14:40:00,23.17,23.18,23.13,23.15,15600.0,17.26,17.2674,17.2302,17.2451,15600.0
2012-10-24 14:50:00,23.16,23.18,23.13,23.17,33600.0,17.2525,17.2674,17.2302,17.26,33600.0
2012-10-24 15:00:00,23.15,23.17,23.13,23.15,39200.0,17.2451,17.26,17.2302,17.2451,39200.0
2012-10-24 15:10:00,23.14,23.16,23.13,23.16,25200.0,17.2376,17.2525,17.2302,17.2525,25200.0
2012-10-24 15:20:00,23.16,23.16,23.12,23.14,101600.0,17.2525,17.2525,17.2227,17.2376,101600.0
2012-10-24 15:30:00,23.14,23.14,23.1,23.1,56400.0,17.2376,17.2376,17.2078,17.2078,56400.0
2012-10-24 15:40:00,23.1,23.11,23.07,23.07,68400.0,17.2078,17.2153,17.1855,17.1855,68400.0
2012-10-24 15:50:00,23.07,23.09,22.95,22.95,493600.0,17.1855,17.2004,17.0961,17.0961,493600.0
2012-10-25 09:30:00,23.14,23.24,23.08,23.17,41400.0,17.2376,17.3121,17.1929,17.26,41400.0
2012-10-25 09:40:00,23.15,23.2,23.09,23.11,43800.0,17.2451,17.2823,17.2004,17.2153,43800.0
2012-10-25 09:50:00,23.11,23.11,23.05,23.06,17400.0,17.2153,17.2153,17.1706,17.178,17400.0
2012-10-25 10:00:00,23.05,23.06,22.91,22.92,68400.0,17.1706,17.178,17.0663,17.0738,68400.0
2012-10-25 10:10:00,22.9,23.01,22.9,23.0,48000.0,17.0589,17.1408,17.0589,17.1334,48000.0
2012-10-25 10:20:00,23.01,23.02,22.96,22.99,29400.0,17.1408,17.1482,17.1036,17.1259,29400.0
2012-10-25 10:30:00,23.0,23.0,22.88,22.92,60200.0,17.1334,17.1334,17.044,17.0738,60200.0
2012-10-25 10:40:00,22.89,22.9,22.82,22.82,83600.0,17.0514,17.0589,16.9993,16.9993,83600.0
2012-10-25 10:50:00,22.82,22.92,22.81,22.92,28600.0,16.9993,17.0738,16.9918,17.0738,28600.0
2012-10-25 11:00:00,22.93,23.02,22.92,23.02,24200.0,17.0812,17.1482,17.0738,17.1482,24200.0
2012-10-25 11:10:00,23.02,23.05,23.02,23.05,12000.0,17.1482,17.1706,17.1482,17.1706,12000.0
2012-10-25 11:20:00,23.05,23.05,22.98,22.99,23200.0,17.1706,17.1706,17.1185,17.1259,23200.0
2012-10-25 11:30:00,23.0,23.03,22.98,22.99,24800.0,17.1334,17.1557,17.1185,17.1259,24800.0
2012-10-25 11:40:00,22.99,23.01,22.98,22.98,17000.0,17.1259,17.1408,17.1185,17.1185,17000.0
2012-10-25 11:50:00,22.98,23.02,22.96,23.01,22200.0,17.1185,17.1482,17.1036,17.1408,22200.0
2012-10-25 12:00:00,23.01,23.04,22.98,23.04,20200.0,17.1408,17.1631,17.1185,17.1631,20200.0
2012-10-25 12:10:00,23.04,23.04,22.99,23.0,9400.0,17.1631,17.1631,17.1259,17.1334,9400.0
2012-10-25 12:20:00,23.0,23.04,23.0,23.02,22200.0,17.1334,17.1631,17.1334,17.1482,22200.0
2012-10-25 12:30:00,23.02,23.07,23.01,23.07,40000.0,17.1482,17.1855,17.1408,17.1855,40000.0
2012-10-25 12:40:00,23.06,23.13,23.06,23.13,26000.0,17.178,17.2302,17.178,17.2302,26000.0
2012-10-25 12:50:00,23.13,23.17,23.11,23.17,11600.0,17.2302,17.26,17.2153,17.26,11600.0
2012-10-25 13:00:00,23.19,23.21,23.18,23.2,21000.0,17.2749,17.2898,17.2674,17.2823,21000.0
2012-10-25 13:10:00,23.18,23.2,23.15,23.15,18400.0,17.2674,17.2823,17.2451,17.2451,18400.0
2012-10-25 13:20:00,23.15,23.2,23.13,23.2,15800.0,17.2451,17.2823,17.2302,17.2823,15800.0
2012-10-25 13:30:00,23.2,23.2,23.13,23.14,17400.0,17.2823,17.2823,17.2302,17.2376,17400.0
2012-10-25 13:40:00,23.14,23.18,23.14,23.15,22400.0,17.2376,17.2674,17.2376,17.2451,22400.0
2012-10-25 13:50:00,23.15,23.15,23.11,23.13,24000.0,17.2451,17.2451,17.2153,17.2302,24000.0
2012-10-25 14:00:00,23.13,23.13,23.1,23.1,21000.0,17.2302,17.2302,17.2078,17.2078,21000.0
2012-10-25 14:10:00,23.1,23.11,23.04,23.06,24600.0,17.2078,17.2153,17.1631,17.178,24600.0
2012-10-25 14:20:00,23.06,23.06,23.04,23.04,15800.0,17.178,17.178,17.1631,17.1631,15800.0
2012-10-25 14:30:00,23.05,23.08,23.04,23.07,19800.0,17.1706,17.1929,17.1631,17.1855,19800.0
2012-10-25 14:40:00,23.07,23.09,23.05,23.06,51400.0,17.1855,17.2004,17.1706,17.178,51400.0
2012-10-25 14:50:00,23.06,23.07,23.01,23.02,18800.0,17.178,17.1855,17.1408,17.1482,18800.0
2012-10-25 15:00:00,23.01,23.02,23.0,23.0,39800.0,17.1408,17.1482,17.1334,17.1334,39800.0
2012-10-25 15:10:00,23.0,23.02,23.0,23.02,37400.0,17.1334,17.1482,17.1334,17.1482,37400.0
2012-10-25 15:20:00,23.0,23.0,22.99,23.0,54000.0,17.1334,17.1334,17.1259,17.1334,54000.0
2012-10-25 15:30:00,23.0,23.0,22.96,22.96,102200.0,17.1334,17.1334,17.1036,17.1036,102200.0
2012-10-25 15:40:00,22.96,22.97,22.93,22.93,105000.0,17.1036,17.111,17.0812,17.0812,105000.0
2012-10-25 15:50:00,22.94,22.98,22.93,22.98,229800.0,17.0887,17.1185,17.0812,17.1185,229800.0
2012-10-26 09:30:00,22.97,23.1,22.97,23.04,9600.0,17.111,17.2078,17.111,17.1631,9600.0
2012-10-26 09:40:00,23.04,23.1,23.0,23.1,23000.0,17.1631,17.2078,17.1334,17.2078,23000.0
2012-10-26 09:50:00,23.12,23.13,23.01,23.02,27800.0,17.2227,17.2302,17.1408,17.1482,27800.0
2012-10-26 10:00:00,23.03,23.03,22.94,22.97,50200.0,17.1557,17.1557,17.0887,17.111,50200.0
2012-10-26 10:10:00,22.98,23.06,22.96,23.03,10200.0,17.1185,17.178,17.1036,17.1557,10200.0
2012-10-26 10:20:00,23.03,23.04,22.93,22.93,33400.0,17.1557,17.1631,17.0812,17.0812,33400.0
2012-10-26 10:30:00,22.92,22.94,22.87,22.89,25800.0,17.0738,17.0887,17.0365,17.0514,25800.0
2012-10-26 10:40:00,22.9,22.91,22.8,22.82,42600.0,17.0589,17.0663,16.9844,16.9993,42600.0
2012-10-26 10:50:00,22.82,22.82,22.73,22.75,44200.0,16.9993,16.9993,16.9322,16.9471,44200.0
2012-10-26 11:00:00,22.76,22.79,22.73,22.78,26000.0,16.9546,16.9769,16.9322,16.9695,26000.0
2012-10-26 11:10:00,22.79,22.83,22.79,22.83,12800.0,16.9769,17.0067,16.9769,17.0067,12800.0
2012-10-26 11:20:00,22.83,22.88,22.81,22.88,12600.0,17.0067,17.044,16.9918,17.044,12600.0
2012-10-26 11:30:00,22.86,22.9,22.85,22.89,6000.0,17.0291,17.0589,17.0216,17.0514,6000.0
2012-10-26 11:40:00,22.91,22.92,22.88,22.88,12400.0,17.0663,17.0738,17.044,17.044,12400.0
2012-10-26 11:50:00,22.88,22.88,22.82,22.82,55000.0,17.044,17.044,16.9993,16.9993,55000.0
2012-10-26 12:00:00,22.83,22.83,22.76,22.79,14000.0,17.0067,17.0067,16.9546,16.9769,14000.0
2012-10-26 12:10:00,22.79,22.8,22.74,22.75,35400.0,16.9769,16.9844,16.9397,16.9471,35400.0
2012-10-26 12:20:00,22.75,22.79,22.74,22.79,45400.0,16.9471,16.9769,16.9397,16.9769,45400.0
2012-10-26 12:30:00,22.8,22.81,22.72,22.72,61600.0,16.9844,16.9918,16.9248,16.9248,61600.0
2012-10-26 12:40:00,22.73,22.74,22.61,22.68,121000.0,16.9322,16.9397,16.8428,16.895,121000.0
2012-10-26 12:50:00,22.68,22.71,22.66,22.7,36000.0,16.895,16.9173,16.8801,16.9099,36000.0
2012-10-26 13:00:00,22.71,22.71,22.68,22.71,25800.0,16.9173,16.9173,16.895,16.9173,25800.0
2012-10-26 13:10:00,22.71,22.73,22.7,22.72,20600.0,16.9173,16.9322,16.9099,16.9248,20600.0
2012-10-26 13:20:00,22.72,22.74,22.71,22.74,15000.0,16.9248,16.9397,16.9173,16.9397,15000.0
2012-10-26 13:30:00,22.74,22.86,22.73,22.85,23800.0,16.9397,17.0291,16.9322,17.0216,23800.0
2012-10-26 13:40:00,22.85,22.87,22.85,22.87,14000.0,17.0216,17.0365,17.0216,17.0365,14000.0
2012-10-26 13:50:00,22.89,22.93,22.86,22.91,32400.0,17.0514,17.0812,17.0291,17.0663,32400.0
2012-10-26 14:00:00,22.91,22.98,22.91,22.98,19000.0,17.0663,17.1185,17.0663,17.1185,19000.0
2012-10-26 14:10:00,22.98,22.99,22.96,22.98,37000.0,17.1185,17.1259,17.1036,17.1185,37000.0
2012-10-26 14:20:00,22.98,22.99,22.96,22.99,32000.0,17.1185,17.1259,17.1036,17.1259,32000.0
2012-10-26 14:30:00,22.99,23.06,22.99,23.05,29400.0,17.1259,17.178,17.1259,17.1706,29400.0
2012-10-26 14:40:00,23.05,23.06,23.03,23.03,27000.0,17.1706,17.178,17.1557,17.1557,27000.0
2012-10-26 14:50:00,23.03,23.06,23.03,23.04,24400.0,17.1557,17.178,17.1557,17.1631,24400.0
2012-10-26 15:00:00,23.04,23.06,23.04,23.05,52600.0,17.1631,17.178,17.1631,17.1706,52600.0
2012-10-26 15:10:00,23.06,23.09,23.04,23.04,134000.0,17.178,17.2004,17.1631,17.1631,134000.0
2012-10-26 15:20:00,23.04,23.07,23.03,23.05,87400.0,17.1631,17.1855,17.1557,17.1706,87400.0
2012-10-26 15:30:00,23.05,23.09,22.98,22.98,86800.0,17.1706,17.2004,17.1185,17.1185,86800.0
2012-10-26 15:40:00,22.98,23.0,22.93,22.95,170200.0,17.1185,17.1334,17.0812,17.0961,170200.0
2012-10-26 15:50:00,22.96,22.97,22.93,22.95,208800.0,17.1036,17.111,17.0812,17.0961,208800.0
2012-10-31 09:30:00,23.1,23.15,22.88,23.11,34200.0,17.2078,17.2451,17.044,17.2153,34200.0
2012-10-31 09:40:00,23.09,23.1,23.0,23.03,22200.0,17.2004,17.2078,17.1334,17.1557,22200.0
2012-10-31 09:50:00,23.03,23.11,22.91,22.93,61600.0,17.1557,17.2153,17.0663,17.0812,61600.0
2012-10-31 10:00:00,22.94,22.94,22.86,22.89,52600.0,17.0887,17.0887,17.0291,17.0514,52600.0
2012-10-31 10:10:00,22.88,22.93,22.85,22.93,50800.0,17.044,17.0812,17.0216,17.0812,50800.0
2012-10-31 10:20:00,22.92,23.1,22.92,23.03,39600.0,17.0738,17.2078,17.0738,17.1557,39600.0
2012-10-31 10:30:00,23.03,23.06,22.95,23.05,56200.0,17.1557,17.178,17.0961,17.1706,56200.0
2012-10-31 10:40:00,23.06,23.11,23.02,23.09,74000.0,17.178,17.2153,17.1482,17.2004,74000.0
2012-10-31 10:50:00,23.08,23.22,23.08,23.22,140000.0,17.1929,17.2972,17.1929,17.2972,140000.0
2012-10-31 11:00:00,23.21,23.24,23.18,23.23,133200.0,17.2898,17.3121,17.2674,17.3047,133200.0
2012-10-31 11:10:00,23.24,23.35,23.24,23.35,76200.0,17.3121,17.3941,17.3121,17.3941,76200.0
2012-10-31 11:20:00,23.36,23.38,23.31,23.38,91600.0,17.4015,17.4164,17.3643,17.4164,91600.0
2012-10-31 11:30:00,23.39,23.43,23.27,23.29,75800.0,17.4239,17.4537,17.3345,17.3494,75800.0
2012-10-31 11:40:00,23.29,23.39,23.29,23.36,45000.0,17.3494,17.4239,17.3494,17.4015,45000.0
2012-10-31 11:50:00,23.36,23.36,23.23,23.25,83000.0,17.4015,17.4015,17.3047,17.3196,83000.0
2012-10-31 12:00:00,23.25,23.28,23.06,23.06,65200.0,17.3196,17.3419,17.178,17.178,65200.0
2012-10-31 12:10:00,23.07,23.1,23.0,23.05,57600.0,17.1855,17.2078,17.1334,17.1706,57600.0
2012-10-31 12:20:00,23.05,23.05,22.95,22.95,66400.0,17.1706,17.1706,17.0961,17.0961,66400.0
2012-10-31 12:30:00,22.94,23.02,22.93,23.0,38200.0,17.0887,17.1482,17.0812,17.1334,38200.0
2012-10-31 12:40:00,23.0,23.06,22.98,23.0,26600.0,17.1334,17.178,17.1185,17.1334,26600.0
2012-10-31 12:50:00,23.0,23.02,22.98,23.0,33000.0,17.1334,17.1482,17.1185,17.1334,33000.0
2012-10-31 13:00:00,23.0,23.02,22.97,23.0,25800.0,17.1334,17.1482,17.111,17.1334,25800.0
2012-10-31 13:10:00,23.0,23.03,23.0,23.0,21000.0,17.1334,17.1557,17.1334,17.1334,21000.0
2012-10-31 13:20:00,23.0,23.0,22.98,22.99,37800.0,17.1334,17.1334,17.1185,17.1259,37800.0
2012-10-31 13:30:00,23.0,23.03,22.99,23.03,45000.0,17.1334,17.1557,17.1259,17.1557,45000.0
2012-10-31 13:40:00,23.02,23.05,22.99,23.03,41600.0,17.1482,17.1706,17.1259,17.1557,41600.0
2012-10-31 13:50:00,23.03,23.06,23.0,23.05,22800.0,17.1557,17.178,17.1334,17.1706,22800.0
2012-10-31 14:00:00,23.06,23.11,23.01,23.09,124600.0,17.178,17.2153,17.1408,17.2004,124600.0
2012-10-31 14:10:00,23.09,23.11,23.01,23.05,105400.0,17.2004,17.2153,17.1408,17.1706,105400.0
2012-10-31 14:20:00,23.07,23.07,22.98,22.99,89600.0,17.1855,17.1855,17.1185,17.1259,89600.0
2012-10-31 14:30:00,22.99,23.0,22.96,22.96,38600.0,17.1259,17.1334,17.1036,17.1036,38600.0
2012-10-31 14:40:00,22.96,22.99,22.96,22.97,40600.0,17.1036,17.1259,17.1036,17.111,40600.0
2012-10-31 14:50:00,22.97,22.99,22.95,22.98,37400.0,17.111,17.1259,17.0961,17.1185,37400.0
2012-10-31 15:00:00,22.98,23.05,22.93,23.05,66800.0,17.1185,17.1706,17.0812,17.1706,66800.0
2012-10-31 15:10:00,23.05,23.13,23.05,23.13,110200.0,17.1706,17.2302,17.1706,17.2302,110200.0
2012-10-31 15:20:00,23.14,23.15,23.09,23.13,84200.0,17.2376,17.2451,17.2004,17.2302,84200.0
2012-10-31 15:30:00,23.13,23.13,23.07,23.09,120600.0,17.2302,17.2302,17.1855,17.2004,120600.0
2012-10-31 15:40:00,23.09,23.17,23.09,23.14,77600.0,17.2004,17.26,17.2004,17.2376,77600.0
2012-10-31 15:50:00,23.14,23.14,23.0,23.11,200600.0,17.2376,17.2376,17.1334,17.2153,200600.0
2012-11-01 09:30:00,23.19,23.47,23.16,23.46,65000.0,17.2749,17.4835,17.2525,17.476,65000.0
2012-11-01 09:40:00,23.48,23.61,23.41,23.57,95800.0,17.4909,17.5878,17.4388,17.558,95800.0
2012-11-01 09:50:00,23.57,23.66,23.53,23.53,55400.0,17.558,17.625,17.5282,17.5282,55400.0
2012-11-01 10:00:00,23.54,23.64,23.54,23.64,109800.0,17.5356,17.6101,17.5356,17.6101,109800.0
2012-11-01 10:10:00,23.64,23.67,23.59,23.66,106400.0,17.6101,17.6325,17.5729,17.625,106400.0
2012-11-01 10:20:00,23.67,23.79,23.67,23.73,70400.0,17.6325,17.7218,17.6325,17.6771,70400.0
2012-11-01 10:30:00,23.71,23.89,23.71,23.88,71600.0,17.6623,17.7963,17.6623,17.7889,71600.0
2012-11-01 10:40:00,23.88,23.99,23.85,23.9,71600.0,17.7889,17.8708,17.7665,17.8038,71600.0
2012-11-01 10:50:00,23.88,23.88,23.75,23.8,57200.0,17.7889,17.7889,17.692,17.7293,57200.0
2012-11-01 11:00:00,23.83,23.84,23.81,23.82,81200.0,17.7516,17.7591,17.7367,17.7442,81200.0
2012-11-01 11:10:00,23.82,23.83,23.73,23.73,69200.0,17.7442,17.7516,17.6771,17.6771,69200.0
2012-11-01 11:20:00,23.73,23.82,23.7,23.71,106000.0,17.6771,17.7442,17.6548,17.6623,106000.0
2012-11-01 11:30:00,23.71,23.93,23.7,23.93,49200.0,17.6623,17.8261,17.6548,17.8261,49200.0
2012-11-01 11:40:00,23.93,23.93,23.8,23.86,63200.0,17.8261,17.8261,17.7293,17.774,63200.0
2012-11-01 11:50:00,23.87,23.88,23.74,23.79,41400.0,17.7814,17.7889,17.6846,17.7218,41400.0
2012-11-01 12:00:00,23.8,23.95,23.8,23.86,54000.0,17.7293,17.841,17.7293,17.774,54000.0
2012-11-01 12:10:00,23.84,23.93,23.82,23.91,41600.0,17.7591,17.8261,17.7442,17.8112,41600.0
2012-11-01 12:20:00,23.91,23.93,23.87,23.89,97200.0,17.8112,17.8261,17.7814,17.7963,97200.0
2012-11-01 12:30:00,23.89,23.9,23.77,23.8,75400.0,17.7963,17.8038,17.7069,17.7293,75400.0
2012-11-01 12:40:00,23.8,23.86,23.8,23.85,33000.0,17.7293,17.774,17.7293,17.7665,33000.0
2012-11-01 12:50:00,23.84,23.85,23.76,23.82,31000.0,17.7591,17.7665,17.6995,17.7442,31000.0
2012-11-01 13:00:00,23.81,23.82,23.63,23.81,92400.0,17.7367,17.7442,17.6027,17.7367,92400.0
2012-11-01 13:10:00,23.81,23.86,23.77,23.86,46600.0,17.7367,17.774,17.7069,17.774,46600.0
2012-11-01 13:20:00,23.88,23.9,23.78,23.88,44800.0,17.7889,17.8038,17.7144,17.7889,44800.0
2012-11-01 13:30:00,23.88,23.93,23.82,23.89,37000.0,17.7889,17.8261,17.7442,17.7963,37000.0
2012-11-01 13:40:00,23.88,23.95,23.88,23.95,62400.0,17.7889,17.841,17.7889,17.841,62400.0
2012-11-01 13:50:00,23.95,23.95,23.83,23.83,93600.0,17.841,17.841,17.7516,17.7516,93600.0
2012-11-01 14:00:00,23.83,23.86,23.83,23.84,39000.0,17.7516,17.774,17.7516,17.7591,39000.0
2012-11-01 14:10:00,23.83,23.89,23.73,23.74,49400.0,17.7516,17.7963,17.6771,17.6846,49400.0
2012-11-01 14:20:00,23.74,23.79,23.71,23.73,56200.0,17.6846,17.7218,17.6623,17.6771,56200.0
2012-11-01 14:30:00,23.73,23.75,23.72,23.73,48200.0,17.6771,17.692,17.6697,17.6771,48200.0
2012-11-01 14:40:00,23.74,23.79,23.74,23.76,62200.0,17.6846,17.7218,17.6846,17.6995,62200.0
2012-11-01 14:50:00,23.76,23.88,23.75,23.86,92000.0,17.6995,17.7889,17.692,17.774,92000.0
2012-11-01 15:00:00,23.86,23.89,23.79,23.8,60400.0,17.774,17.7963,17.7218,17.7293,60400.0
2012-11-01 15:10:00,23.81,23.82,23.76,23.77,72600.0,17.7367,17.7442,17.6995,17.7069,72600.0
2012-11-01 15:20:00,23.77,23.79,23.73,23.79,108800.0,17.7069,17.7218,17.6771,17.7218,108800.0
2012-11-01 15:30:00,23.79,23.84,23.74,23.75,198800.0,17.7218,17.7591,17.6846,17.692,198800.0
2012-11-01 15:40:00,23.76,23.86,23.75,23.86,207000.0,17.6995,17.774,17.692,17.774,207000.0
2012-11-01 15:50:00,23.86,23.88,23.79,23.88,380800.0,17.774,17.7889,17.7218,17.7889,380800.0
2012-11-02 09:30:00,24.02,24.04,23.74,23.82,196800.0,17.8932,17.9081,17.6846,17.7442,196800.0
2012-11-02 09:40:00,23.83,23.86,23.7,23.77,108200.0,17.7516,17.774,17.6548,17.7069,108200.0
2012-11-02 09:50:00,23.77,23.79,23.63,23.71,125800.0,17.7069,17.7218,17.6027,17.6623,125800.0
2012-11-02 10:00:00,23.71,23.73,23.64,23.71,41200.0,17.6623,17.6771,17.6101,17.6623,41200.0
2012-11-02 10:10:00,23.71,23.72,23.65,23.66,33200.0,17.6623,17.6697,17.6176,17.625,33200.0
2012-11-02 10:20:00,23.65,23.66,23.6,23.61,23400.0,17.6176,17.625,17.5803,17.5878,23400.0
2012-11-02 10:30:00,23.61,23.68,23.6,23.64,135200.0,17.5878,17.6399,17.5803,17.6101,135200.0
2012-11-02 10:40:00,23.63,23.66,23.6,23.65,16600.0,17.6027,17.625,17.5803,17.6176,16600.0
2012-11-02 10:50:00,23.65,23.67,23.62,23.65,34000.0,17.6176,17.6325,17.5952,17.6176,34000.0
2012-11-02 11:00:00,23.63,23.67,23.61,23.64,26400.0,17.6027,17.6325,17.5878,17.6101,26400.0
2012-11-02 11:10:00,23.64,23.65,23.6,23.61,26200.0,17.6101,17.6176,17.5803,17.5878,26200.0
2012-11-02 11:20:00,23.61,23.64,23.59,23.63,23800.0,17.5878,17.6101,17.5729,17.6027,23800.0
2012-11-02 11:30:00,23.61,23.64,23.56,23.64,25800.0,17.5878,17.6101,17.5505,17.6101,25800.0
2012-11-02 11:40:00,23.64,23.65,23.55,23.55,22200.0,17.6101,17.6176,17.5431,17.5431,22200.0
2012-11-02 11:50:00,23.54,23.59,23.54,23.58,13200.0,17.5356,17.5729,17.5356,17.5654,13200.0
2012-11-02 12:00:00,23.58,23.61,23.56,23.57,28400.0,17.5654,17.5878,17.5505,17.558,28400.0
2012-11-02 12:10:00,23.57,23.58,23.54,23.55,49600.0,17.558,17.5654,17.5356,17.5431,49600.0
2012-11-02 12:20:00,23.55,23.58,23.53,23.53,58200.0,17.5431,17.5654,17.5282,17.5282,58200.0
2012-11-02 12:30:00,23.54,23.56,23.52,23.54,21800.0,17.5356,17.5505,17.5207,17.5356,21800.0
2012-11-02 12:40:00,23.53,23.56,23.52,23.54,24800.0,17.5282,17.5505,17.5207,17.5356,24800.0
2012-11-02 12:50:00,23.53,23.56,23.53,23.55,49200.0,17.5282,17.5505,17.5282,17.5431,49200.0
2012-11-02 13:00:00,23.55,23.55,23.53,23.54,20400.0,17.5431,17.5431,17.5282,17.5356,20400.0
2012-11-02 13:10:00,23.56,23.56,23.52,23.52,20200.0,17.5505,17.5505,17.5207,17.5207,20200.0
2012-11-02 13:20:00,23.52,23.52,23.48,23.48,25000.0,17.5207,17.5207,17.4909,17.4909,25000.0
2012-11-02 13:30:00,23.48,23.5,23.48,23.49,19200.0,17.4909,17.5058,17.4909,17.4984,19200.0
2012-11-02 13:40:00,23.5,23.5,23.48,23.48,29400.0,17.5058,17.5058,17.4909,17.4909,29400.0
2012-11-02 13:50:00,23.48,23.49,23.41,23.46,42800.0,17.4909,17.4984,17.4388,17.476,42800.0
2012-11-02 14:00:00,23.45,23.45,23.42,23.43,25200.0,17.4686,17.4686,17.4462,17.4537,25200.0
2012-11-02 14:10:00,23.43,23.44,23.4,23.42,33400.0,17.4537,17.4611,17.4313,17.4462,33400.0
2012-11-02 14:20:00,23.42,23.43,23.39,23.4,47800.0,17.4462,17.4537,17.4239,17.4313,47800.0
2012-11-02 14:30:00,23.4,23.4,23.3,23.31,61400.0,17.4313,17.4313,17.3568,17.3643,61400.0
2012-11-02 14:40:00,23.31,23.33,23.3,23.33,43800.0,17.3643,17.3792,17.3568,17.3792,43800.0
2012-11-02 14:50:00,23.33,23.33,23.31,23.31,37800.0,17.3792,17.3792,17.3643,17.3643,37800.0
2012-11-02 15:00:00,23.32,23.33,23.31,23.32,69600.0,17.3717,17.3792,17.3643,17.3717,69600.0
2012-11-02 15:10:00,23.32,23.33,23.3,23.32,97600.0,17.3717,17.3792,17.3568,17.3717,97600.0
2012-11-02 15:20:00,23.32,23.38,23.31,23.33,197000.0,17.3717,17.4164,17.3643,17.3792,197000.0
2012-11-02 15:30:00,23.33,23.36,23.29,23.33,87000.0,17.3792,17.4015,17.3494,17.3792,87000.0
2012-11-02 15:40:00,23.34,23.38,23.31,23.34,103600.0,17.3866,17.4164,17.3643,17.3866,103600.0
2012-11-02 15:50:00,23.34,23.38,23.33,23.35,232000.0,17.3866,17.4164,17.3792,17.3941,232000.0
2012-11-05 09:30:00,23.36,23.46,23.35,23.36,21600.0,17.4015,17.476,17.3941,17.4015,21600.0
2012-11-05 09:40:00,23.36,23.36,23.3,23.34,12000.0,17.4015,17.4015,17.3568,17.3866,12000.0
2012-11-05 09:50:00,23.35,23.42,23.35,23.42,24600.0,17.3941,17.4462,17.3941,17.4462,24600.0
2012-11-05 10:00:00,23.41,23.41,23.34,23.34,19600.0,17.4388,17.4388,17.3866,17.3866,19600.0
2012-11-05 10:10:00,23.34,23.45,23.34,23.45,22800.0,17.3866,17.4686,17.3866,17.4686,22800.0
2012-11-05 10:20:00,23.45,23.48,23.43,23.44,11400.0,17.4686,17.4909,17.4537,17.4611,11400.0
2012-11-05 10:30:00,23.44,23.53,23.42,23.51,18800.0,17.4611,17.5282,17.4462,17.5133,18800.0
2012-11-05 10:40:00,23.51,23.59,23.5,23.58,67400.0,17.5133,17.5729,17.5058,17.5654,67400.0
2012-11-05 10:50:00,23.58,23.61,23.57,23.6,13800.0,17.5654,17.5878,17.558,17.5803,13800.0
2012-11-05 11:00:00,23.61,23.66,23.6,23.6,24600.0,17.5878,17.625,17.5803,17.5803,24600.0
2012-11-05 11:10:00,23.6,23.64,23.59,23.63,36800.0,17.5803,17.6101,17.5729,17.6027,36800.0
2012-11-05 11:20:00,23.63,23.65,23.59,23.63,39600.0,17.6027,17.6176,17.5729,17.6027,39600.0
2012-11-05 11:30:00,23.63,23.66,23.53,23.58,183400.0,17.6027,17.625,17.5282,17.5654,183400.0
2012-11-05 11:40:00,23.58,23.58,23.52,23.54,23200.0,17.5654,17.5654,17.5207,17.5356,23200.0
2012-11-05 11:50:00,23.56,23.58,23.53,23.55,22800.0,17.5505,17.5654,17.5282,17.5431,22800.0
2012-11-05 12:00:00,23.55,23.59,23.54,23.57,19200.0,17.5431,17.5729,17.5356,17.558,19200.0
2012-11-05 12:10:00,23.57,23.6,23.56,23.58,29000.0,17.558,17.5803,17.5505,17.5654,29000.0
2012-11-05 12:20:00,23.58,23.6,23.58,23.59,9200.0,17.5654,17.5803,17.5654,17.5729,9200.0
2012-11-05 12:30:00,23.57,23.6,23.53,23.59,16600.0,17.558,17.5803,17.5282,17.5729,16600.0
2012-11-05 12:40:00,23.59,23.6,23.55,23.56,67200.0,17.5729,17.5803,17.5431,17.5505,67200.0
2012-11-05 12:50:00,23.56,23.65,23.56,23.64,19200.0,17.5505,17.6176,17.5505,17.6101,19200.0
2012-11-05 13:00:00,23.64,23.68,23.63,23.68,53000.0,17.6101,17.6399,17.6027,17.6399,53000.0
2012-11-05 13:10:00,23.68,23.72,23.66,23.71,41000.0,17.6399,17.6697,17.625,17.6623,41000.0
2012-11-05 13:20:00,23.72,23.75,23.71,23.74,28200.0,17.6697,17.692,17.6623,17.6846,28200.0
2012-11-05 13:30:00,23.74,23.74,23.7,23.7,42800.0,17.6846,17.6846,17.6548,17.6548,42800.0
2012-11-05 13:40:00,23.7,23.71,23.65,23.68,35000.0,17.6548,17.6623,17.6176,17.6399,35000.0
2012-11-05 13:50:00,23.68,23.72,23.67,23.71,38200.0,17.6399,17.6697,17.6325,17.6623,38200.0
2012-11-05 14:00:00,23.71,23.75,23.69,23.73,41600.0,17.6623,17.692,17.6474,17.6771,41600.0
2012-11-05 14:10:00,23.72,23.73,23.68,23.68,51000.0,17.6697,17.6771,17.6399,17.6399,51000.0
2012-11-05 14:20:00,23.68,23.68,23.64,23.66,50400.0,17.6399,17.6399,17.6101,17.625,50400.0
2012-11-05 14:30:00,23.65,23.7,23.65,23.68,51400.0,17.6176,17.6548,17.6176,17.6399,51400.0
2012-11-05 14:40:00,23.68,23.72,23.68,23.7,41000.0,17.6399,17.6697,17.6399,17.6548,41000.0
2012-11-05 14:50:00,23.7,23.71,23.66,23.67,28200.0,17.6548,17.6623,17.625,17.6325,28200.0
2012-11-05 15:00:00,23.67,23.68,23.64,23.65,30000.0,17.6325,17.6399,17.6101,17.6176,30000.0
2012-11-05 15:10:00,23.64,23.65,23.59,23.6,39600.0,17.6101,17.6176,17.5729,17.5803,39600.0
2012-11-05 15:20:00,23.6,23.64,23.59,23.6,39200.0,17.5803,17.6101,17.5729,17.5803,39200.0
2012-11-05 15:30:00,23.6,23.64,23.6,23.62,43400.0,17.5803,17.6101,17.5803,17.5952,43400.0
2012-11-05 15:40:00,23.63,23.66,23.63,23.64,48400.0,17.6027,17.625,17.6027,17.6101,48400.0
2012-11-05 15:50:00,23.64,23.67,23.58,23.61,123800.0,17.6101,17.6325,17.5654,17.5878,123800.0
2012-11-06 09:30:00,23.57,23.66,23.53,23.59,44800.0,17.558,17.625,17.5282,17.5729,44800.0
2012-11-06 09:40:00,23.58,23.65,23.53,23.59,93200.0,17.5654,17.6176,17.5282,17.5729,93200.0
2012-11-06 09:50:00,23.58,23.58,23.46,23.57,55800.0,17.5654,17.5654,17.476,17.558,55800.0
2012-11-06 10:00:00,23.57,23.6,23.54,23.59,60600.0,17.558,17.5803,17.5356,17.5729,60600.0
2012-11-06 10:10:00,23.6,23.62,23.55,23.55,30000.0,17.5803,17.5952,17.5431,17.5431,30000.0
2012-11-06 10:20:00,23.55,23.55,23.5,23.53,55200.0,17.5431,17.5431,17.5058,17.5282,55200.0
2012-11-06 10:30:00,23.54,23.54,23.5,23.52,23600.0,17.5356,17.5356,17.5058,17.5207,23600.0
2012-11-06 10:40:00,23.52,23.53,23.48,23.52,45200.0,17.5207,17.5282,17.4909,17.5207,45200.0
2012-11-06 10:50:00,23.5,23.52,23.48,23.49,15200.0,17.5058,17.5207,17.4909,17.4984,15200.0
2012-11-06 11:00:00,23.49,23.51,23.44,23.46,58400.0,17.4984,17.5133,17.4611,17.476,58400.0
2012-11-06 11:10:00,23.47,23.49,23.46,23.47,23400.0,17.4835,17.4984,17.476,17.4835,23400.0
2012-11-06 11:20:00,23.46,23.47,23.43,23.45,12400.0,17.476,17.4835,17.4537,17.4686,12400.0
2012-11-06 11:30:00,23.45,23.48,23.45,23.46,34000.0,17.4686,17.4909,17.4686,17.476,34000.0
2012-11-06 11:40:00,23.46,23.55,23.46,23.55,64200.0,17.476,17.5431,17.476,17.5431,64200.0
2012-11-06 11:50:00,23.55,23.65,23.55,23.65,21400.0,17.5431,17.6176,17.5431,17.6176,21400.0
2012-11-06 12:00:00,23.65,23.72,23.64,23.67,8000.0,17.6176,17.6697,17.6101,17.6325,8000.0
2012-11-06 12:10:00,23.67,23.75,23.66,23.73,35000.0,17.6325,17.692,17.625,17.6771,35000.0
2012-11-06 12:20:00,23.74,23.77,23.69,23.69,49800.0,17.6846,17.7069,17.6474,17.6474,49800.0
2012-11-06 12:30:00,23.69,23.71,23.64,23.66,92600.0,17.6474,17.6623,17.6101,17.625,92600.0
2012-11-06 12:40:00,23.64,23.65,23.6,23.6,15000.0,17.6101,17.6176,17.5803,17.5803,15000.0
2012-11-06 12:50:00,23.6,23.61,23.59,23.61,4200.0,17.5803,17.5878,17.5729,17.5878,4200.0
2012-11-06 13:00:00,23.61,23.64,23.59,23.64,7600.0,17.5878,17.6101,17.5729,17.6101,7600.0
2012-11-06 13:10:00,23.65,23.66,23.61,23.64,11200.0,17.6176,17.625,17.5878,17.6101,11200.0
2012-11-06 13:20:00,23.63,23.67,23.63,23.67,8600.0,17.6027,17.6325,17.6027,17.6325,8600.0
2012-11-06 13:30:00,23.66,23.7,23.65,23.68,9600.0,17.625,17.6548,17.6176,17.6399,9600.0
2012-11-06 13:40:00,23.68,23.73,23.68,23.73,8000.0,17.6399,17.6771,17.6399,17.6771,8000.0
2012-11-06 13:50:00,23.72,23.73,23.68,23.68,19600.0,17.6697,17.6771,17.6399,17.6399,19600.0
2012-11-06 14:00:00,23.68,23.7,23.64,23.68,19200.0,17.6399,17.6548,17.6101,17.6399,19200.0
2012-11-06 14:10:00,23.67,23.67,23.62,23.64,107000.0,17.6325,17.6325,17.5952,17.6101,107000.0
2012-11-06 14:20:00,23.63,23.69,23.63,23.68,25000.0,17.6027,17.6474,17.6027,17.6399,25000.0
2012-11-06 14:30:00,23.68,23.69,23.66,23.68,11000.0,17.6399,17.6474,17.625,17.6399,11000.0
2012-11-06 14:40:00,23.68,23.68,23.64,23.65,19400.0,17.6399,17.6399,17.6101,17.6176,19400.0
2012-11-06 14:50:00,23.66,23.67,23.61,23.61,21400.0,17.625,17.6325,17.5878,17.5878,21400.0
2012-11-06 15:00:00,23.63,23.64,23.6,23.6,28400.0,17.6027,17.6101,17.5803,17.5803,28400.0
2012-11-06 15:10:00,23.61,23.61,23.52,23.53,98400.0,17.5878,17.5878,17.5207,17.5282,98400.0
2012-11-06 15:20:00,23.53,23.57,23.5,23.54,47600.0,17.5282,17.558,17.5058,17.5356,47600.0
2012-11-06 15:30:00,23.54,23.55,23.52,23.52,59000.0,17.5356,17.5431,17.5207,17.5207,59000.0
2012-11-06 15:40:00,23.52,23.52,23.46,23.52,89400.0,17.5207,17.5207,17.476,17.5207,89400.0
2012-11-06 15:50:00,23.53,23.55,23.49,23.54,160000.0,17.5282,17.5431,17.4984,17.5356,160000.0
2012-11-07 09:30:00,23.35,23.37,23.16,23.22,17600.0,17.3941,17.409,17.2525,17.2972,17600.0
2012-11-07 09:40:00,23.23,23.32,23.21,23.32,25000.0,17.3047,17.3717,17.2898,17.3717,25000.0
2012-11-07 09:50:00,23.3,23.33,23.28,23.31,10600.0,17.3568,17.3792,17.3419,17.3643,10600.0
2012-11-07 10:00:00,23.32,23.36,23.27,23.36,25600.0,17.3717,17.4015,17.3345,17.4015,25600.0
2012-11-07 10:10:00,23.35,23.35,23.19,23.19,36400.0,17.3941,17.3941,17.2749,17.2749,36400.0
2012-11-07 10:20:00,23.18,23.21,23.14,23.18,28200.0,17.2674,17.2898,17.2376,17.2674,28200.0
2012-11-07 10:30:00,23.18,23.2,23.16,23.19,14600.0,17.2674,17.2823,17.2525,17.2749,14600.0
2012-11-07 10:40:00,23.2,23.25,23.11,23.12,39600.0,17.2823,17.3196,17.2153,17.2227,39600.0
2012-11-07 10:50:00,23.12,23.12,23.03,23.03,42800.0,17.2227,17.2227,17.1557,17.1557,42800.0
2012-11-07 11:00:00,23.03,23.09,23.03,23.08,42600.0,17.1557,17.2004,17.1557,17.1929,42600.0
2012-11-07 11:10:00,23.08,23.09,23.02,23.02,39200.0,17.1929,17.2004,17.1482,17.1482,39200.0
2012-11-07 11:20:00,23.02,23.03,22.92,22.92,41600.0,17.1482,17.1557,17.0738,17.0738,41600.0
2012-11-07 11:30:00,22.92,22.93,22.86,22.92,20400.0,17.0738,17.0812,17.0291,17.0738,20400.0
2012-11-07 11:40:00,22.92,22.97,22.9,22.97,28800.0,17.0738,17.111,17.0589,17.111,28800.0
2012-11-07 11:50:00,22.98,23.04,22.97,23.02,87800.0,17.1185,17.1631,17.111,17.1482,87800.0
2012-11-07 12:00:00,23.03,23.08,23.03,23.06,30600.0,17.1557,17.1929,17.1557,17.178,30600.0
2012-11-07 12:10:00,23.06,23.07,23.02,23.06,11800.0,17.178,17.1855,17.1482,17.178,11800.0
2012-11-07 12:20:00,23.07,23.1,23.05,23.08,24600.0,17.1855,17.2078,17.1706,17.1929,24600.0
2012-11-07 12:30:00,23.08,23.1,23.08,23.1,14200.0,17.1929,17.2078,17.1929,17.2078,14200.0
2012-11-07 12:40:00,23.1,23.1,23.06,23.06,16000.0,17.2078,17.2078,17.178,17.178,16000.0
2012-11-07 12:50:00,23.06,23.11,23.05,23.08,15200.0,17.178,17.2153,17.1706,17.1929,15200.0
2012-11-07 13:00:00,23.08,23.11,23.07,23.1,69800.0,17.1929,17.2153,17.1855,17.2078,69800.0
2012-11-07 13:10:00,23.1,23.14,23.09,23.09,11400.0,17.2078,17.2376,17.2004,17.2004,11400.0
2012-11-07 13:20:00,23.09,23.12,23.09,23.09,30600.0,17.2004,17.2227,17.2004,17.2004,30600.0
2012-11-07 13:30:00,23.09,23.11,23.08,23.11,23000.0,17.2004,17.2153,17.1929,17.2153,23000.0
2012-11-07 13:40:00,23.11,23.16,23.11,23.13,16200.0,17.2153,17.2525,17.2153,17.2302,16200.0
2012-11-07 13:50:00,23.13,23.16,23.13,23.14,25800.0,17.2302,17.2525,17.2302,17.2376,25800.0
2012-11-07 14:00:00,23.14,23.15,23.09,23.12,39000.0,17.2376,17.2451,17.2004,17.2227,39000.0
2012-11-07 14:10:00,23.13,23.14,23.09,23.13,32600.0,17.2302,17.2376,17.2004,17.2302,32600.0
2012-11-07 14:20:00,23.14,23.14,23.1,23.11,14200.0,17.2376,17.2376,17.2078,17.2153,14200.0
2012-11-07 14:30:00,23.1,23.11,23.07,23.08,21800.0,17.2078,17.2153,17.1855,17.1929,21800.0
2012-11-07 14:40:00,23.08,23.09,23.05,23.08,98000.0,17.1929,17.2004,17.1706,17.1929,98000.0
2012-11-07 14:50:00,23.09,23.11,23.08,23.11,18400.0,17.2004,17.2153,17.1929,17.2153,18400.0
2012-11-07 15:00:00,23.11,23.12,23.06,23.08,25200.0,17.2153,17.2227,17.178,17.1929,25200.0
2012-11-07 15:10:00,23.08,23.12,23.06,23.08,41000.0,17.1929,17.2227,17.178,17.1929,41000.0
2012-11-07 15:20:00,23.08,23.16,23.07,23.13,49000.0,17.1929,17.2525,17.1855,17.2302,49000.0
2012-11-07 15:30:00,23.13,23.16,23.11,23.13,80800.0,17.2302,17.2525,17.2153,17.2302,80800.0
2012-11-07 15:40:00,23.13,23.21,23.13,23.18,110600.0,17.2302,17.2898,17.2302,17.2674,110600.0
2012-11-07 15:50:00,23.17,23.21,23.13,23.14,205000.0,17.26,17.2898,17.2302,17.2376,205000.0
2012-11-08 09:30:00,23.13,23.28,23.1,23.14,114400.0,17.2302,17.3419,17.2078,17.2376,114400.0
2012-11-08 09:40:00,23.17,23.27,23.16,23.26,16600.0,17.26,17.3345,17.2525,17.327,16600.0
2012-11-08 09:50:00,23.26,23.39,23.24,23.36,28800.0,17.327,17.4239,17.3121,17.4015,28800.0
2012-11-08 10:00:00,23.35,23.35,23.25,23.25,114800.0,17.3941,17.3941,17.3196,17.3196,114800.0
2012-11-08 10:10:00,23.25,23.28,23.24,23.27,70000.0,17.3196,17.3419,17.3121,17.3345,70000.0
2012-11-08 10:20:00,23.27,23.28,23.18,23.18,69200.0,17.3345,17.3419,17.2674,17.2674,69200.0
2012-11-08 10:30:00,23.19,23.19,23.12,23.17,59800.0,17.2749,17.2749,17.2227,17.26,59800.0
2012-11-08 10:40:00,23.17,23.18,23.07,23.09,56800.0,17.26,17.2674,17.1855,17.2004,56800.0
2012-11-08 10:50:00,23.1,23.16,23.09,23.13,31600.0,17.2078,17.2525,17.2004,17.2302,31600.0
2012-11-08 11:00:00,23.12,23.14,23.06,23.11,63400.0,17.2227,17.2376,17.178,17.2153,63400.0
2012-11-08 11:10:00,23.11,23.11,23.05,23.06,78000.0,17.2153,17.2153,17.1706,17.178,78000.0
2012-11-08 11:20:00,23.05,23.06,23.0,23.04,49600.0,17.1706,17.178,17.1334,17.1631,49600.0
2012-11-08 11:30:00,23.04,23.06,23.0,23.05,75400.0,17.1631,17.178,17.1334,17.1706,75400.0
2012-11-08 11:40:00,23.05,23.05,23.0,23.02,36800.0,17.1706,17.1706,17.1334,17.1482,36800.0
2012-11-08 11:50:00,23.02,23.03,23.01,23.01,26200.0,17.1482,17.1557,17.1408,17.1408,26200.0
2012-11-08 12:00:00,23.02,23.05,23.0,23.03,50000.0,17.1482,17.1706,17.1334,17.1557,50000.0
2012-11-08 12:10:00,23.01,23.02,22.99,23.0,25000.0,17.1408,17.1482,17.1259,17.1334,25000.0
2012-11-08 12:20:00,22.99,23.02,22.98,23.02,17400.0,17.1259,17.1482,17.1185,17.1482,17400.0
2012-11-08 12:30:00,23.02,23.02,22.95,22.96,29400.0,17.1482,17.1482,17.0961,17.1036,29400.0
2012-11-08 12:40:00,22.97,22.99,22.92,22.95,68200.0,17.111,17.1259,17.0738,17.0961,68200.0
2012-11-08 12:50:00,22.96,22.96,22.93,22.95,22200.0,17.1036,17.1036,17.0812,17.0961,22200.0
2012-11-08 13:00:00,22.94,22.95,22.92,22.93,18600.0,17.0887,17.0961,17.0738,17.0812,18600.0
2012-11-08 13:10:00,22.93,22.93,22.89,22.89,18600.0,17.0812,17.0812,17.0514,17.0514,18600.0
2012-11-08 13:20:00,22.89,22.9,22.79,22.8,39200.0,17.0514,17.0589,16.9769,16.9844,39200.0
2012-11-08 13:30:00,22.82,22.83,22.78,22.83,40000.0,16.9993,17.0067,16.9695,17.0067,40000.0
2012-11-08 13:40:00,22.83,22.84,22.78,22.84,58200.0,17.0067,17.0142,16.9695,17.0142,58200.0
2012-11-08 13:50:00,22.84,22.89,22.83,22.88,97400.0,17.0142,17.0514,17.0067,17.044,97400.0
2012-11-08 14:00:00,22.88,22.99,22.88,22.97,66200.0,17.044,17.1259,17.044,17.111,66200.0
2012-11-08 14:10:00,22.98,23.0,22.96,22.96,77200.0,17.1185,17.1334,17.1036,17.1036,77200.0
2012-11-08 14:20:00,22.96,22.99,22.93,22.97,43200.0,17.1036,17.1259,17.0812,17.111,43200.0
2012-11-08 14:30:00,22.97,22.97,22.89,22.89,34200.0,17.111,17.111,17.0514,17.0514,34200.0
2012-11-08 14:40:00,22.89,22.95,22.89,22.95,33400.0,17.0514,17.0961,17.0514,17.0961,33400.0
2012-11-08 14:50:00,22.95,22.97,22.92,22.93,35600.0,17.0961,17.111,17.0738,17.0812,35600.0
2012-11-08 15:00:00,22.94,22.95,22.88,22.89,57600.0,17.0887,17.0961,17.044,17.0514,57600.0
2012-11-08 15:10:00,22.89,22.91,22.87,22.87,79400.0,17.0514,17.0663,17.0365,17.0365,79400.0
2012-11-08 15:20:00,22.88,22.9,22.82,22.85,78800.0,17.044,17.0589,16.9993,17.0216,78800.0
2012-11-08 15:30:00,22.84,22.85,22.79,22.81,122400.0,17.0142,17.0216,16.9769,16.9918,122400.0
2012-11-08 15:40:00,22.81,22.83,22.76,22.76,121600.0,16.9918,17.0067,16.9546,16.9546,121600.0
2012-11-08 15:50:00,22.77,22.79,22.68,22.68,438800.0,16.962,16.9769,16.895,16.895,438800.0
2012-11-09 09:30:00,22.57,22.6,22.49,22.5,44200.0,16.813,16.8354,16.7534,16.7609,44200.0
2012-11-09 09:40:00,22.52,22.63,22.5,22.61,88000.0,16.7758,16.8577,16.7609,16.8428,88000.0
2012-11-09 09:50:00,22.61,22.63,22.53,22.58,118400.0,16.8428,16.8577,16.7832,16.8205,118400.0
2012-11-09 10:00:00,22.58,22.71,22.57,22.71,69600.0,16.8205,16.9173,16.813,16.9173,69600.0
2012-11-09 10:10:00,22.7,22.7,22.53,22.54,132000.0,16.9099,16.9099,16.7832,16.7907,132000.0
2012-11-09 10:20:00,22.56,22.66,22.53,22.61,51600.0,16.8056,16.8801,16.7832,16.8428,51600.0
2012-11-09 10:30:00,22.61,22.66,22.58,22.58,27200.0,16.8428,16.8801,16.8205,16.8205,27200.0
2012-11-09 10:40:00,22.58,22.65,22.58,22.61,37200.0,16.8205,16.8726,16.8205,16.8428,37200.0
2012-11-09 10:50:00,22.62,22.72,22.62,22.67,32800.0,16.8503,16.9248,16.8503,16.8875,32800.0
2012-11-09 11:00:00,22.67,22.71,22.66,22.68,28400.0,16.8875,16.9173,16.8801,16.895,28400.0
2012-11-09 11:10:00,22.68,22.73,22.67,22.72,23400.0,16.895,16.9322,16.8875,16.9248,23400.0
2012-11-09 11:20:00,22.72,22.75,22.66,22.75,24200.0,16.9248,16.9471,16.8801,16.9471,24200.0
2012-11-09 11:30:00,22.76,22.77,22.71,22.77,115200.0,16.9546,16.962,16.9173,16.962,115200.0
2012-11-09 11:40:00,22.79,22.82,22.75,22.81,26600.0,16.9769,16.9993,16.9471,16.9918,26600.0
2012-11-09 11:50:00,22.82,22.85,22.8,22.84,14000.0,16.9993,17.0216,16.9844,17.0142,14000.0
2012-11-09 12:00:00,22.85,22.87,22.82,22.83,33200.0,17.0216,17.0365,16.9993,17.0067,33200.0
2012-11-09 12:10:00,22.83,22.87,22.83,22.86,45600.0,17.0067,17.0365,17.0067,17.0291,45600.0
2012-11-09 12:20:00,22.86,22.89,22.82,22.89,38600.0,17.0291,17.0514,16.9993,17.0514,38600.0
2012-11-09 12:30:00,22.88,22.95,22.88,22.93,42400.0,17.044,17.0961,17.044,17.0812,42400.0
2012-11-09 12:40:00,22.94,23.03,22.93,23.03,66000.0,17.0887,17.1557,17.0812,17.1557,66000.0
2012-11-09 12:50:00,23.03,23.07,23.03,23.04,25800.0,17.1557,17.1855,17.1557,17.1631,25800.0
2012-11-09 13:00:00,23.04,23.11,22.97,22.97,51600.0,17.1631,17.2153,17.111,17.111,51600.0
2012-11-09 13:10:00,22.96,22.96,22.88,22.9,117400.0,17.1036,17.1036,17.044,17.0589,117400.0
2012-11-09 13:20:00,22.9,22.91,22.81,22.82,26000.0,17.0589,17.0663,16.9918,16.9993,26000.0
2012-11-09 13:30:00,22.8,22.8,22.73,22.73,32800.0,16.9844,16.9844,16.9322,16.9322,32800.0
2012-11-09 13:40:00,22.73,22.75,22.68,22.69,95400.0,16.9322,16.9471,16.895,16.9024,95400.0
2012-11-09 13:50:00,22.69,22.8,22.69,22.76,65000.0,16.9024,16.9844,16.9024,16.9546,65000.0
2012-11-09 14:00:00,22.77,22.85,22.75,22.78,58800.0,16.962,17.0216,16.9471,16.9695,58800.0
2012-11-09 14:10:00,22.78,22.83,22.77,22.8,49000.0,16.9695,17.0067,16.962,16.9844,49000.0
2012-11-09 14:20:00,22.78,22.85,22.78,22.83,19400.0,16.9695,17.0216,16.9695,17.0067,19400.0
2012-11-09 14:30:00,22.84,22.92,22.83,22.88,18200.0,17.0142,17.0738,17.0067,17.044,18200.0
2012-11-09 14:40:00,22.87,22.88,22.77,22.77,26600.0,17.0365,17.044,16.962,16.962,26600.0
2012-11-09 14:50:00,22.77,22.8,22.76,22.77,37800.0,16.962,16.9844,16.9546,16.962,37800.0
2012-11-09 15:00:00,22.77,22.78,22.68,22.69,48000.0,16.962,16.9695,16.895,16.9024,48000.0
2012-11-09 15:10:00,22.69,22.73,22.65,22.66,52400.0,16.9024,16.9322,16.8726,16.8801,52400.0
2012-11-09 15:20:00,22.66,22.68,22.64,22.67,54800.0,16.8801,16.895,16.8652,16.8875,54800.0
2012-11-09 15:30:00,22.66,22.68,22.57,22.58,134600.0,16.8801,16.895,16.813,16.8205,134600.0
2012-11-09 15:40:00,22.57,22.7,22.56,22.68,209600.0,16.813,16.9099,16.8056,16.895,209600.0
2012-11-09 15:50:00,22.68,22.69,22.59,22.61,174200.0,16.895,16.9024,16.8279,16.8428,174200.0
2012-11-12 09:30:00,22.63,22.75,22.59,22.75,66000.0,16.8577,16.9471,16.8279,16.9471,66000.0
2012-11-12 09:40:00,22.75,22.82,22.75,22.8,38600.0,16.9471,16.9993,16.9471,16.9844,38600.0
2012-11-12 09:50:00,22.78,22.88,22.75,22.83,72600.0,16.9695,17.044,16.9471,17.0067,72600.0
2012-11-12 10:00:00,22.83,22.86,22.81,22.84,21000.0,17.0067,17.0291,16.9918,17.0142,21000.0
2012-11-12 10:10:00,22.84,22.85,22.8,22.85,46600.0,17.0142,17.0216,16.9844,17.0216,46600.0
2012-11-12 10:20:00,22.84,22.85,22.81,22.83,54800.0,17.0142,17.0216,16.9918,17.0067,54800.0
2012-11-12 10:30:00,22.83,22.91,22.82,22.89,37600.0,17.0067,17.0663,16.9993,17.0514,37600.0
2012-11-12 10:40:00,22.89,22.93,22.88,22.9,77000.0,17.0514,17.0812,17.044,17.0589,77000.0
2012-11-12 10:50:00,22.91,22.97,22.86,22.94,102600.0,17.0663,17.111,17.0291,17.0887,102600.0
2012-11-12 11:00:00,22.97,22.97,22.91,22.94,72000.0,17.111,17.111,17.0663,17.0887,72000.0
2012-11-12 11:10:00,22.95,22.95,22.86,22.87,34000.0,17.0961,17.0961,17.0291,17.0365,34000.0
2012-11-12 11:20:00,22.87,22.89,22.83,22.85,102400.0,17.0365,17.0514,17.0067,17.0216,102400.0
2012-11-12 11:30:00,22.85,22.92,22.84,22.91,19800.0,17.0216,17.0738,17.0142,17.0663,19800.0
2012-11-12 11:40:00,22.91,22.93,22.85,22.86,38800.0,17.0663,17.0812,17.0216,17.0291,38800.0
2012-11-12 11:50:00,22.86,22.88,22.85,22.85,13600.0,17.0291,17.044,17.0216,17.0216,13600.0
2012-11-12 12:00:00,22.86,22.87,22.8,22.82,17200.0,17.0291,17.0365,16.9844,16.9993,17200.0
2012-11-12 12:10:00,22.82,22.85,22.8,22.81,25800.0,16.9993,17.0216,16.9844,16.9918,25800.0
2012-11-12 12:20:00,22.8,22.82,22.8,22.81,6800.0,16.9844,16.9993,16.9844,16.9918,6800.0
2012-11-12 12:30:00,22.81,22.83,22.8,22.83,18200.0,16.9918,17.0067,16.9844,17.0067,18200.0
2012-11-12 12:40:00,22.83,22.86,22.83,22.86,6400.0,17.0067,17.0291,17.0067,17.0291,6400.0
2012-11-12 12:50:00,22.86,22.87,22.85,22.87,11600.0,17.0291,17.0365,17.0216,17.0365,11600.0
2012-11-12 13:00:00,22.87,22.89,22.86,22.86,10200.0,17.0365,17.0514,17.0291,17.0291,10200.0
2012-11-12 13:10:00,22.86,22.89,22.85,22.86,48800.0,17.0291,17.0514,17.0216,17.0291,48800.0
2012-11-12 13:20:00,22.87,22.87,22.85,22.86,15800.0,17.0365,17.0365,17.0216,17.0291,15800.0
2012-11-12 13:30:00,22.86,22.87,22.85,22.87,52000.0,17.0291,17.0365,17.0216,17.0365,52000.0
2012-11-12 13:40:00,22.87,22.87,22.84,22.86,25400.0,17.0365,17.0365,17.0142,17.0291,25400.0
2012-11-12 13:50:00,22.86,22.89,22.85,22.89,12800.0,17.0291,17.0514,17.0216,17.0514,12800.0
2012-11-12 14:00:00,22.89,22.89,22.82,22.86,116400.0,17.0514,17.0514,16.9993,17.0291,116400.0
2012-11-12 14:10:00,22.86,22.87,22.85,22.85,36000.0,17.0291,17.0365,17.0216,17.0216,36000.0
2012-11-12 14:20:00,22.85,22.86,22.85,22.86,23400.0,17.0216,17.0291,17.0216,17.0291,23400.0
2012-11-12 14:30:00,22.86,22.88,22.8,22.82,34600.0,17.0291,17.044,16.9844,16.9993,34600.0
2012-11-12 14:40:00,22.82,22.83,22.78,22.78,38400.0,16.9993,17.0067,16.9695,16.9695,38400.0
2012-11-12 14:50:00,22.78,22.79,22.77,22.78,14600.0,16.9695,16.9769,16.962,16.9695,14600.0
2012-11-12 15:00:00,22.77,22.83,22.76,22.8,19000.0,16.962,17.0067,16.9546,16.9844,19000.0
2012-11-12 15:10:00,22.79,22.81,22.71,22.72,39200.0,16.9769,16.9918,16.9173,16.9248,39200.0
2012-11-12 15:20:00,22.73,22.74,22.71,22.72,28600.0,16.9322,16.9397,16.9173,16.9248,28600.0
2012-11-12 15:30:00,22.73,22.75,22.72,22.74,49800.0,16.9322,16.9471,16.9248,16.9397,49800.0
2012-11-12 15:40:00,22.74,22.79,22.74,22.74,96400.0,16.9397,16.9769,16.9397,16.9397,96400.0
2012-11-12 15:50:00,22.75,22.77,22.72,22.73,139800.0,16.9471,16.962,16.9248,16.9322,139800.0
2012-11-13 09:30:00,22.69,22.69,22.52,22.68,31200.0,16.9024,16.9024,16.7758,16.895,31200.0
2012-11-13 09:40:00,22.69,22.79,22.68,22.76,51200.0,16.9024,16.9769,16.895,16.9546,51200.0
2012-11-13 09:50:00,22.78,22.81,22.7,22.79,230000.0,16.9695,16.9918,16.9099,16.9769,230000.0
2012-11-13 10:00:00,22.79,22.8,22.7,22.75,91000.0,16.9769,16.9844,16.9099,16.9471,91000.0
2012-11-13 10:10:00,22.75,22.9,22.73,22.73,91600.0,16.9471,17.0589,16.9322,16.9322,91600.0
2012-11-13 10:20:00,22.73,22.77,22.72,22.74,37400.0,16.9322,16.962,16.9248,16.9397,37400.0
2012-11-13 10:30:00,22.73,22.78,22.73,22.75,90400.0,16.9322,16.9695,16.9322,16.9471,90400.0
2012-11-13 10:40:00,22.75,22.84,22.75,22.82,184800.0,16.9471,17.0142,16.9471,16.9993,184800.0
2012-11-13 10:50:00,22.83,22.98,22.81,22.98,68400.0,17.0067,17.1185,16.9918,17.1185,68400.0
2012-11-13 11:00:00,22.98,23.06,22.98,23.06,60200.0,17.1185,17.178,17.1185,17.178,60200.0
2012-11-13 11:10:00,23.06,23.11,23.02,23.04,114800.0,17.178,17.2153,17.1482,17.1631,114800.0
2012-11-13 11:20:00,23.04,23.04,22.97,22.99,31200.0,17.1631,17.1631,17.111,17.1259,31200.0
2012-11-13 11:30:00,22.98,23.03,22.98,23.03,37000.0,17.1185,17.1557,17.1185,17.1557,37000.0
2012-11-13 11:40:00,23.03,23.04,22.98,22.99,34400.0,17.1557,17.1631,17.1185,17.1259,34400.0
2012-11-13 11:50:00,22.99,23.03,22.96,23.01,112200.0,17.1259,17.1557,17.1036,17.1408,112200.0
2012-11-13 12:00:00,23.01,23.03,22.95,22.95,33000.0,17.1408,17.1557,17.0961,17.0961,33000.0
2012-11-13 12:10:00,22.95,23.01,22.95,22.96,23600.0,17.0961,17.1408,17.0961,17.1036,23600.0
2012-11-13 12:20:00,22.97,23.0,22.96,23.0,53200.0,17.111,17.1334,17.1036,17.1334,53200.0
2012-11-13 12:30:00,23.0,23.01,22.95,23.01,35400.0,17.1334,17.1408,17.0961,17.1408,35400.0
2012-11-13 12:40:00,23.01,23.02,22.98,22.99,79800.0,17.1408,17.1482,17.1185,17.1259,79800.0
2012-11-13 12:50:00,22.99,23.02,22.97,22.98,53400.0,17.1259,17.1482,17.111,17.1185,53400.0
2012-11-13 13:00:00,22.97,22.98,22.92,22.95,46000.0,17.111,17.1185,17.0738,17.0961,46000.0
2012-11-13 13:10:00,22.95,23.06,22.95,23.05,40400.0,17.0961,17.178,17.0961,17.1706,40400.0
2012-11-13 13:20:00,23.05,23.05,23.01,23.04,80800.0,17.1706,17.1706,17.1408,17.1631,80800.0
2012-11-13 13:30:00,23.03,23.05,23.0,23.04,41800.0,17.1557,17.1706,17.1334,17.1631,41800.0
2012-11-13 13:40:00,23.04,23.09,23.03,23.09,65600.0,17.1631,17.2004,17.1557,17.2004,65600.0
2012-11-13 13:50:00,23.09,23.16,23.09,23.15,136600.0,17.2004,17.2525,17.2004,17.2451,136600.0
2012-11-13 14:00:00,23.15,23.17,23.1,23.1,29200.0,17.2451,17.26,17.2078,17.2078,29200.0
2012-11-13 14:10:00,23.11,23.11,22.98,23.03,201600.0,17.2153,17.2153,17.1185,17.1557,201600.0
2012-11-13 14:20:00,23.04,23.04,23.0,23.0,79600.0,17.1631,17.1631,17.1334,17.1334,79600.0
2012-11-13 14:30:00,23.0,23.04,22.99,23.04,60200.0,17.1334,17.1631,17.1259,17.1631,60200.0
2012-11-13 14:40:00,23.03,23.11,23.03,23.11,81800.0,17.1557,17.2153,17.1557,17.2153,81800.0
2012-11-13 14:50:00,23.11,23.18,23.11,23.18,125400.0,17.2153,17.2674,17.2153,17.2674,125400.0
2012-11-13 15:00:00,23.18,23.19,23.16,23.18,90400.0,17.2674,17.2749,17.2525,17.2674,90400.0
2012-11-13 15:10:00,23.17,23.18,23.11,23.11,127400.0,17.26,17.2674,17.2153,17.2153,127400.0
2012-11-13 15:20:00,23.12,23.12,23.04,23.04,105000.0,17.2227,17.2227,17.1631,17.1631,105000.0
2012-11-13 15:30:00,23.03,23.07,23.01,23.02,95000.0,17.1557,17.1855,17.1408,17.1482,95000.0
2012-11-13 15:40:00,23.02,23.04,22.98,23.03,145400.0,17.1482,17.1631,17.1185,17.1557,145400.0
2012-11-13 15:50:00,23.03,23.06,23.02,23.03,301600.0,17.1557,17.178,17.1482,17.1557,301600.0
2012-11-14 09:30:00,23.1,23.23,23.03,23.09,33200.0,17.2078,17.3047,17.1557,17.2004,33200.0
2012-11-14 09:40:00,23.1,23.2,23.05,23.18,56200.0,17.2078,17.2823,17.1706,17.2674,56200.0
2012-11-14 09:50:00,23.17,23.22,23.0,23.01,125400.0,17.26,17.2972,17.1334,17.1408,125400.0
2012-11-14 10:00:00,23.0,23.17,22.94,23.17,129400.0,17.1334,17.26,17.0887,17.26,129400.0
2012-11-14 10:10:00,23.16,23.17,23.09,23.1,42600.0,17.2525,17.26,17.2004,17.2078,42600.0
2012-11-14 10:20:00,23.1,23.11,22.96,22.99,185800.0,17.2078,17.2153,17.1036,17.1259,185800.0
2012-11-14 10:30:00,22.98,23.0,22.96,22.98,66400.0,17.1185,17.1334,17.1036,17.1185,66400.0
2012-11-14 10:40:00,22.98,22.99,22.93,22.98,83600.0,17.1185,17.1259,17.0812,17.1185,83600.0
2012-11-14 10:50:00,22.99,22.99,22.8,22.85,115600.0,17.1259,17.1259,16.9844,17.0216,115600.0
2012-11-14 11:00:00,22.85,22.93,22.79,22.91,64600.0,17.0216,17.0812,16.9769,17.0663,64600.0
2012-11-14 11:10:00,22.92,22.97,22.91,22.93,93600.0,17.0738,17.111,17.0663,17.0812,93600.0
2012-11-14 11:20:00,22.93,22.93,22.79,22.82,110600.0,17.0812,17.0812,16.9769,16.9993,110600.0
2012-11-14 11:30:00,22.82,22.86,22.77,22.8,57600.0,16.9993,17.0291,16.962,16.9844,57600.0
2012-11-14 11:40:00,22.79,22.86,22.75,22.85,32600.0,16.9769,17.0291,16.9471,17.0216,32600.0
2012-11-14 11:50:00,22.84,22.88,22.78,22.86,53400.0,17.0142,17.044,16.9695,17.0291,53400.0
2012-11-14 12:00:00,22.86,22.93,22.84,22.92,59000.0,17.0291,17.0812,17.0142,17.0738,59000.0
2012-11-14 12:10:00,22.92,23.0,22.84,22.85,122800.0,17.0738,17.1334,17.0142,17.0216,122800.0
2012-11-14 12:20:00,22.85,22.99,22.85,22.99,59000.0,17.0216,17.1259,17.0216,17.1259,59000.0
2012-11-14 12:30:00,22.99,23.06,22.85,22.87,46000.0,17.1259,17.178,17.0216,17.0365,46000.0
2012-11-14 12:40:00,22.86,22.91,22.78,22.91,51000.0,17.0291,17.0663,16.9695,17.0663,51000.0
2012-11-14 12:50:00,22.9,22.91,22.88,22.9,34800.0,17.0589,17.0663,17.044,17.0589,34800.0
2012-11-14 13:00:00,22.91,22.91,22.79,22.8,49800.0,17.0663,17.0663,16.9769,16.9844,49800.0
2012-11-14 13:10:00,22.8,22.89,22.73,22.87,59200.0,16.9844,17.0514,16.9322,17.0365,59200.0
2012-11-14 13:20:00,22.86,22.9,22.86,22.88,39600.0,17.0291,17.0589,17.0291,17.044,39600.0
2012-11-14 13:30:00,22.88,22.91,22.86,22.86,53000.0,17.044,17.0663,17.0291,17.0291,53000.0
2012-11-14 13:40:00,22.86,22.88,22.83,22.85,31800.0,17.0291,17.044,17.0067,17.0216,31800.0
2012-11-14 13:50:00,22.85,22.86,22.78,22.83,61000.0,17.0216,17.0291,16.9695,17.0067,61000.0
2012-11-14 14:00:00,22.83,22.86,22.82,22.83,101600.0,17.0067,17.0291,16.9993,17.0067,101600.0
2012-11-14 14:10:00,22.83,22.83,22.74,22.79,39400.0,17.0067,17.0067,16.9397,16.9769,39400.0
2012-11-14 14:20:00,22.78,22.81,22.74,22.8,75600.0,16.9695,16.9918,16.9397,16.9844,75600.0
2012-11-14 14:30:00,22.8,22.84,22.77,22.8,103200.0,16.9844,17.0142,16.962,16.9844,103200.0
2012-11-14 14:40:00,22.79,22.81,22.7,22.7,85400.0,16.9769,16.9918,16.9099,16.9099,85400.0
2012-11-14 14:50:00,22.68,22.76,22.67,22.71,100800.0,16.895,16.9546,16.8875,16.9173,100800.0
2012-11-14 15:00:00,22.71,22.73,22.51,22.52,124200.0,16.9173,16.9322,16.7683,16.7758,124200.0
2012-11-14 15:10:00,22.52,22.54,22.48,22.5,309400.0,16.7758,16.7907,16.746,16.7609,309400.0
2012-11-14 15:20:00,22.5,22.61,22.5,22.6,198600.0,16.7609,16.8428,16.7609,16.8354,198600.0
2012-11-14 15:30:00,22.6,22.68,22.58,22.6,116000.0,16.8354,16.895,16.8205,16.8354,116000.0
2012-11-14 15:40:00,22.58,22.61,22.51,22.51,141800.0,16.8205,16.8428,16.7683,16.7683,141800.0
2012-11-14 15:50:00,22.52,22.58,22.5,22.55,414000.0,16.7758,16.8205,16.7609,16.7981,414000.0
2012-11-15 09:30:00,22.29,22.69,22.21,22.53,636400.0,16.6045,16.9024,16.5449,16.7832,636400.0
2012-11-15 09:40:00,22.52,22.53,22.25,22.45,602800.0,16.7758,16.7832,16.5747,16.7236,602800.0
2012-11-15 09:50:00,22.45,22.46,22.29,22.34,237800.0,16.7236,16.7311,16.6045,16.6417,237800.0
2012-11-15 10:00:00,22.36,22.46,22.27,22.4,251400.0,16.6566,16.7311,16.5896,16.6864,251400.0
2012-11-15 10:10:00,22.4,22.41,22.28,22.32,325200.0,16.6864,16.6938,16.597,16.6268,325200.0
2012-11-15 10:20:00,22.33,22.34,22.25,22.27,308000.0,16.6342,16.6417,16.5747,16.5896,308000.0
2012-11-15 10:30:00,22.26,22.33,22.23,22.23,198200.0,16.5821,16.6342,16.5598,16.5598,198200.0
2012-11-15 10:40:00,22.23,22.29,22.18,22.2,291800.0,16.5598,16.6045,16.5225,16.5374,291800.0
2012-11-15 10:50:00,22.2,22.22,22.09,22.09,191600.0,16.5374,16.5523,16.4555,16.4555,191600.0
2012-11-15 11:00:00,22.09,22.12,22.04,22.07,201800.0,16.4555,16.4778,16.4182,16.4406,201800.0
2012-11-15 11:10:00,22.07,22.11,22.03,22.07,145400.0,16.4406,16.4704,16.4108,16.4406,145400.0
2012-11-15 11:20:00,22.05,22.1,21.95,21.95,411000.0,16.4257,16.4629,16.3512,16.3512,411000.0
2012-11-15 11:30:00,21.95,22.07,21.86,21.87,192600.0,16.3512,16.4406,16.2841,16.2916,192600.0
2012-11-15 11:40:00,21.88,21.88,21.72,21.74,135400.0,16.299,16.299,16.1798,16.1947,135400.0
2012-11-15 11:50:00,21.75,21.8,21.67,21.67,169000.0,16.2022,16.2394,16.1426,16.1426,169000.0
2012-11-15 12:00:00,21.67,21.89,21.67,21.86,182800.0,16.1426,16.3065,16.1426,16.2841,182800.0
2012-11-15 12:10:00,21.86,21.9,21.71,21.71,106400.0,16.2841,16.3139,16.1724,16.1724,106400.0
2012-11-15 12:20:00,21.71,21.71,21.64,21.7,70600.0,16.1724,16.1724,16.1202,16.1649,70600.0
2012-11-15 12:30:00,21.69,21.76,21.68,21.76,78400.0,16.1575,16.2096,16.15,16.2096,78400.0
2012-11-15 12:40:00,21.75,21.78,21.61,21.66,134400.0,16.2022,16.2245,16.0979,16.1351,134400.0
2012-11-15 12:50:00,21.64,21.67,21.59,21.63,94800.0,16.1202,16.1426,16.083,16.1128,94800.0
2012-11-15 13:00:00,21.64,21.72,21.63,21.68,99200.0,16.1202,16.1798,16.1128,16.15,99200.0
2012-11-15 13:10:00,21.68,21.69,21.61,21.67,72000.0,16.15,16.1575,16.0979,16.1426,72000.0
2012-11-15 13:20:00,21.67,21.72,21.64,21.7,158600.0,16.1426,16.1798,16.1202,16.1649,158600.0
2012-11-15 13:30:00,21.7,21.73,21.65,21.73,147600.0,16.1649,16.1873,16.1277,16.1873,147600.0
2012-11-15 13:40:00,21.72,21.78,21.7,21.74,111600.0,16.1798,16.2245,16.1649,16.1947,111600.0
2012-11-15 13:50:00,21.74,21.83,21.73,21.76,150400.0,16.1947,16.2618,16.1873,16.2096,150400.0
2012-11-15 14:00:00,21.75,21.77,21.63,21.73,156400.0,16.2022,16.2171,16.1128,16.1873,156400.0
2012-11-15 14:10:00,21.74,21.85,21.73,21.74,83200.0,16.1947,16.2767,16.1873,16.1947,83200.0
2012-11-15 14:20:00,21.74,21.77,21.72,21.76,118400.0,16.1947,16.2171,16.1798,16.2096,118400.0
2012-11-15 14:30:00,21.75,21.75,21.71,21.71,124000.0,16.2022,16.2022,16.1724,16.1724,124000.0
2012-11-15 14:40:00,21.71,21.74,21.66,21.71,107600.0,16.1724,16.1947,16.1351,16.1724,107600.0
2012-11-15 14:50:00,21.71,21.74,21.68,21.68,103000.0,16.1724,16.1947,16.15,16.15,103000.0
2012-11-15 15:00:00,21.68,21.68,21.63,21.63,107200.0,16.15,16.15,16.1128,16.1128,107200.0
2012-11-15 15:10:00,21.63,21.8,21.63,21.78,364600.0,16.1128,16.2394,16.1128,16.2245,364600.0
2012-11-15 15:20:00,21.78,21.79,21.68,21.68,174200.0,16.2245,16.232,16.15,16.15,174200.0
2012-11-15 15:30:00,21.68,21.75,21.67,21.75,306600.0,16.15,16.2022,16.1426,16.2022,306600.0
2012-11-15 15:40:00,21.75,21.81,21.75,21.78,372600.0,16.2022,16.2469,16.2022,16.2245,372600.0
2012-11-15 15:50:00,21.78,21.82,21.72,21.73,651200.0,16.2245,16.2543,16.1798,16.1873,651200.0
2012-11-16 09:30:00,21.64,21.76,21.63,21.7,185600.0,16.1202,16.2096,16.1128,16.1649,185600.0
2012-11-16 09:40:00,21.69,21.73,21.65,21.65,111400.0,16.1575,16.1873,16.1277,16.1277,111400.0
2012-11-16 09:50:00,21.65,21.67,21.54,21.61,84000.0,16.1277,16.1426,16.0458,16.0979,84000.0
2012-11-16 10:00:00,21.6,21.61,21.47,21.48,124800.0,16.0905,16.0979,15.9936,16.0011,124800.0
2012-11-16 10:10:00,21.5,21.53,21.45,21.45,91800.0,16.016,16.0383,15.9787,15.9787,91800.0
2012-11-16 10:20:00,21.45,21.55,21.41,21.5,188200.0,15.9787,16.0532,15.9489,16.016,188200.0
2012-11-16 10:30:00,21.53,21.53,21.48,21.48,43800.0,16.0383,16.0383,16.0011,16.0011,43800.0
2012-11-16 10:40:00,21.48,21.49,21.43,21.43,20200.0,16.0011,16.0085,15.9638,15.9638,20200.0
2012-11-16 10:50:00,21.43,21.44,21.35,21.36,68400.0,15.9638,15.9713,15.9042,15.9117,68400.0
2012-11-16 11:00:00,21.36,21.38,21.34,21.35,66600.0,15.9117,15.9266,15.8968,15.9042,66600.0
2012-11-16 11:10:00,21.35,21.37,21.33,21.35,84600.0,15.9042,15.9191,15.8893,15.9042,84600.0
2012-11-16 11:20:00,21.35,21.4,21.33,21.39,111800.0,15.9042,15.9415,15.8893,15.934,111800.0
2012-11-16 11:30:00,21.39,21.48,21.39,21.47,87400.0,15.934,16.0011,15.934,15.9936,87400.0
2012-11-16 11:40:00,21.46,21.6,21.46,21.58,116000.0,15.9862,16.0905,15.9862,16.0756,116000.0
2012-11-16 11:50:00,21.58,21.68,21.58,21.67,70800.0,16.0756,16.15,16.0756,16.1426,70800.0
2012-11-16 12:00:00,21.67,21.77,21.64,21.67,106400.0,16.1426,16.2171,16.1202,16.1426,106400.0
2012-11-16 12:10:00,21.66,21.68,21.63,21.67,51600.0,16.1351,16.15,16.1128,16.1426,51600.0
2012-11-16 12:20:00,21.67,21.7,21.64,21.68,73000.0,16.1426,16.1649,16.1202,16.15,73000.0
2012-11-16 12:30:00,21.68,21.78,21.67,21.78,42400.0,16.15,16.2245,16.1426,16.2245,42400.0
2012-11-16 12:40:00,21.78,21.8,21.75,21.76,54400.0,16.2245,16.2394,16.2022,16.2096,54400.0
2012-11-16 12:50:00,21.76,21.77,21.69,21.69,21600.0,16.2096,16.2171,16.1575,16.1575,21600.0
2012-11-16 13:00:00,21.69,21.71,21.68,21.7,25800.0,16.1575,16.1724,16.15,16.1649,25800.0
2012-11-16 13:10:00,21.69,21.7,21.59,21.59,55200.0,16.1575,16.1649,16.083,16.083,55200.0
2012-11-16 13:20:00,21.6,21.64,21.6,21.63,20400.0,16.0905,16.1202,16.0905,16.1128,20400.0
2012-11-16 13:30:00,21.63,21.64,21.61,21.62,34200.0,16.1128,16.1202,16.0979,16.1053,34200.0
2012-11-16 13:40:00,21.62,21.64,21.61,21.62,19200.0,16.1053,16.1202,16.0979,16.1053,19200.0
2012-11-16 13:50:00,21.62,21.66,21.61,21.64,33800.0,16.1053,16.1351,16.0979,16.1202,33800.0
2012-11-16 14:00:00,21.65,21.66,21.63,21.64,19600.0,16.1277,16.1351,16.1128,16.1202,19600.0
2012-11-16 14:10:00,21.64,21.64,21.6,21.6,35800.0,16.1202,16.1202,16.0905,16.0905,35800.0
2012-11-16 14:20:00,21.6,21.61,21.57,21.6,54000.0,16.0905,16.0979,16.0681,16.0905,54000.0
2012-11-16 14:30:00,21.59,21.6,21.53,21.55,38600.0,16.083,16.0905,16.0383,16.0532,38600.0
2012-11-16 14:40:00,21.55,21.58,21.55,21.57,27400.0,16.0532,16.0756,16.0532,16.0681,27400.0
2012-11-16 14:50:00,21.56,21.6,21.56,21.57,31400.0,16.0607,16.0905,16.0607,16.0681,31400.0
2012-11-16 15:00:00,21.58,21.62,21.57,21.62,40200.0,16.0756,16.1053,16.0681,16.1053,40200.0
2012-11-16 15:10:00,21.63,21.63,21.58,21.6,59000.0,16.1128,16.1128,16.0756,16.0905,59000.0
2012-11-16 15:20:00,21.6,21.62,21.58,21.59,126400.0,16.0905,16.1053,16.0756,16.083,126400.0
2012-11-16 15:30:00,21.59,21.63,21.59,21.61,220200.0,16.083,16.1128,16.083,16.0979,220200.0
2012-11-16 15:40:00,21.6,21.63,21.58,21.6,254800.0,16.0905,16.1128,16.0756,16.0905,254800.0
2012-11-16 15:50:00,21.61,21.66,21.59,21.61,316200.0,16.0979,16.1351,16.083,16.0979,316200.0
2012-11-19 09:30:00,21.97,22.35,21.97,22.32,435600.0,16.3661,16.6491,16.3661,16.6268,435600.0
2012-11-19 09:40:00,22.32,22.33,22.15,22.32,210600.0,16.6268,16.6342,16.5002,16.6268,210600.0
2012-11-19 09:50:00,22.32,22.43,22.29,22.41,210400.0,16.6268,16.7087,16.6045,16.6938,210400.0
2012-11-19 10:00:00,22.42,22.47,22.38,22.42,107000.0,16.7013,16.7385,16.6715,16.7013,107000.0
2012-11-19 10:10:00,22.42,22.56,22.41,22.54,211000.0,16.7013,16.8056,16.6938,16.7907,211000.0
2012-11-19 10:20:00,22.55,22.59,22.53,22.55,102400.0,16.7981,16.8279,16.7832,16.7981,102400.0
2012-11-19 10:30:00,22.56,22.58,22.49,22.5,124400.0,16.8056,16.8205,16.7534,16.7609,124400.0
2012-11-19 10:40:00,22.5,22.56,22.5,22.55,160000.0,16.7609,16.8056,16.7609,16.7981,160000.0
2012-11-19 10:50:00,22.55,22.56,22.51,22.55,48200.0,16.7981,16.8056,16.7683,16.7981,48200.0
2012-11-19 11:00:00,22.55,22.56,22.53,22.54,69600.0,16.7981,16.8056,16.7832,16.7907,69600.0
2012-11-19 11:10:00,22.55,22.56,22.48,22.5,103400.0,16.7981,16.8056,16.746,16.7609,103400.0
2012-11-19 11:20:00,22.5,22.55,22.47,22.51,269000.0,16.7609,16.7981,16.7385,16.7683,269000.0
2012-11-19 11:30:00,22.53,22.61,22.53,22.61,83400.0,16.7832,16.8428,16.7832,16.8428,83400.0
2012-11-19 11:40:00,22.59,22.61,22.56,22.6,47600.0,16.8279,16.8428,16.8056,16.8354,47600.0
2012-11-19 11:50:00,22.6,22.63,22.6,22.63,42600.0,16.8354,16.8577,16.8354,16.8577,42600.0
2012-11-19 12:00:00,22.61,22.64,22.61,22.63,48600.0,16.8428,16.8652,16.8428,16.8577,48600.0
2012-11-19 12:10:00,22.63,22.64,22.56,22.57,34200.0,16.8577,16.8652,16.8056,16.813,34200.0
2012-11-19 12:20:00,22.57,22.57,22.52,22.55,44000.0,16.813,16.813,16.7758,16.7981,44000.0
2012-11-19 12:30:00,22.55,22.6,22.55,22.6,33200.0,16.7981,16.8354,16.7981,16.8354,33200.0
2012-11-19 12:40:00,22.6,22.61,22.58,22.6,34600.0,16.8354,16.8428,16.8205,16.8354,34600.0
2012-11-19 12:50:00,22.6,22.6,22.55,22.59,26200.0,16.8354,16.8354,16.7981,16.8279,26200.0
2012-11-19 13:00:00,22.59,22.59,22.57,22.57,27600.0,16.8279,16.8279,16.813,16.813,27600.0
2012-11-19 13:10:00,22.57,22.58,22.56,22.56,23600.0,16.813,16.8205,16.8056,16.8056,23600.0
2012-11-19 13:20:00,22.57,22.58,22.53,22.54,45600.0,16.813,16.8205,16.7832,16.7907,45600.0
2012-11-19 13:30:00,22.55,22.57,22.52,22.57,43200.0,16.7981,16.813,16.7758,16.813,43200.0
2012-11-19 13:40:00,22.57,22.62,22.57,22.61,29000.0,16.813,16.8503,16.813,16.8428,29000.0
2012-11-19 13:50:00,22.61,22.61,22.55,22.56,93600.0,16.8428,16.8428,16.7981,16.8056,93600.0
2012-11-19 14:00:00,22.56,22.57,22.54,22.55,42200.0,16.8056,16.813,16.7907,16.7981,42200.0
2012-11-19 14:10:00,22.55,22.55,22.53,22.54,25000.0,16.7981,16.7981,16.7832,16.7907,25000.0
2012-11-19 14:20:00,22.54,22.54,22.48,22.48,49800.0,16.7907,16.7907,16.746,16.746,49800.0
2012-11-19 14:30:00,22.48,22.49,22.43,22.44,34200.0,16.746,16.7534,16.7087,16.7162,34200.0
2012-11-19 14:40:00,22.44,22.51,22.43,22.5,60600.0,16.7162,16.7683,16.7087,16.7609,60600.0
2012-11-19 14:50:00,22.5,22.5,22.48,22.48,23800.0,16.7609,16.7609,16.746,16.746,23800.0
2012-11-19 15:00:00,22.48,22.5,22.47,22.49,96400.0,16.746,16.7609,16.7385,16.7534,96400.0
2012-11-19 15:10:00,22.49,22.5,22.46,22.46,73800.0,16.7534,16.7609,16.7311,16.7311,73800.0
2012-11-19 15:20:00,22.47,22.5,22.47,22.5,177800.0,16.7385,16.7609,16.7385,16.7609,177800.0
2012-11-19 15:30:00,22.5,22.52,22.5,22.52,85800.0,16.7609,16.7758,16.7609,16.7758,85800.0
2012-11-19 15:40:00,22.51,22.52,22.49,22.5,127400.0,16.7683,16.7758,16.7534,16.7609,127400.0
2012-11-19 15:50:00,22.5,22.52,22.5,22.52,309600.0,16.7609,16.7758,16.7609,16.7758,309600.0
2012-11-20 09:30:00,22.5,22.51,22.41,22.48,81200.0,16.7609,16.7683,16.6938,16.746,81200.0
2012-11-20 09:40:00,22.45,22.46,22.36,22.44,38000.0,16.7236,16.7311,16.6566,16.7162,38000.0
2012-11-20 09:50:00,22.46,22.46,22.34,22.43,77200.0,16.7311,16.7311,16.6417,16.7087,77200.0
2012-11-20 10:00:00,22.41,22.43,22.34,22.35,54800.0,16.6938,16.7087,16.6417,16.6491,54800.0
2012-11-20 10:10:00,22.35,22.35,22.28,22.31,82000.0,16.6491,16.6491,16.597,16.6194,82000.0
2012-11-20 10:20:00,22.31,22.37,22.31,22.37,49800.0,16.6194,16.664,16.6194,16.664,49800.0
2012-11-20 10:30:00,22.36,22.38,22.34,22.35,72800.0,16.6566,16.6715,16.6417,16.6491,72800.0
2012-11-20 10:40:00,22.34,22.37,22.31,22.36,33400.0,16.6417,16.664,16.6194,16.6566,33400.0
2012-11-20 10:50:00,22.36,22.36,22.23,22.24,50600.0,16.6566,16.6566,16.5598,16.5672,50600.0
2012-11-20 11:00:00,22.23,22.25,22.2,22.22,84400.0,16.5598,16.5747,16.5374,16.5523,84400.0
2012-11-20 11:10:00,22.22,22.28,22.22,22.28,73200.0,16.5523,16.597,16.5523,16.597,73200.0
2012-11-20 11:20:00,22.28,22.29,22.24,22.25,95000.0,16.597,16.6045,16.5672,16.5747,95000.0
2012-11-20 11:30:00,22.25,22.26,22.22,22.23,39400.0,16.5747,16.5821,16.5523,16.5598,39400.0
2012-11-20 11:40:00,22.23,22.3,22.21,22.25,59400.0,16.5598,16.6119,16.5449,16.5747,59400.0
2012-11-20 11:50:00,22.25,22.35,22.25,22.3,24400.0,16.5747,16.6491,16.5747,16.6119,24400.0
2012-11-20 12:00:00,22.29,22.32,22.25,22.26,38200.0,16.6045,16.6268,16.5747,16.5821,38200.0
2012-11-20 12:10:00,22.27,22.27,22.2,22.2,33200.0,16.5896,16.5896,16.5374,16.5374,33200.0
2012-11-20 12:20:00,22.2,22.23,22.17,22.19,32800.0,16.5374,16.5598,16.5151,16.53,32800.0
2012-11-20 12:30:00,22.19,22.21,22.18,22.19,60600.0,16.53,16.5449,16.5225,16.53,60600.0
2012-11-20 12:40:00,22.18,22.2,22.18,22.18,98600.0,16.5225,16.5374,16.5225,16.5225,98600.0
2012-11-20 12:50:00,22.18,22.19,22.17,22.18,37000.0,16.5225,16.53,16.5151,16.5225,37000.0
2012-11-20 13:00:00,22.18,22.18,22.13,22.13,22000.0,16.5225,16.5225,16.4853,16.4853,22000.0
2012-11-20 13:10:00,22.13,22.13,22.08,22.09,27000.0,16.4853,16.4853,16.448,16.4555,27000.0
2012-11-20 13:20:00,22.08,22.11,22.05,22.06,26800.0,16.448,16.4704,16.4257,16.4331,26800.0
2012-11-20 13:30:00,22.04,22.12,22.04,22.07,34400.0,16.4182,16.4778,16.4182,16.4406,34400.0
2012-11-20 13:40:00,22.08,22.1,22.07,22.1,24200.0,16.448,16.4629,16.4406,16.4629,24200.0
2012-11-20 13:50:00,22.1,22.18,22.1,22.18,24600.0,16.4629,16.5225,16.4629,16.5225,24600.0
2012-11-20 14:00:00,22.18,22.18,22.13,22.13,19000.0,16.5225,16.5225,16.4853,16.4853,19000.0
2012-11-20 14:10:00,22.14,22.18,22.14,22.17,20800.0,16.4927,16.5225,16.4927,16.5151,20800.0
2012-11-20 14:20:00,22.16,22.23,22.16,22.22,24800.0,16.5076,16.5598,16.5076,16.5523,24800.0
2012-11-20 14:30:00,22.23,22.25,22.21,22.25,55000.0,16.5598,16.5747,16.5449,16.5747,55000.0
2012-11-20 14:40:00,22.25,22.27,22.22,22.23,105400.0,16.5747,16.5896,16.5523,16.5598,105400.0
2012-11-20 14:50:00,22.23,22.33,22.23,22.3,76200.0,16.5598,16.6342,16.5598,16.6119,76200.0
2012-11-20 15:00:00,22.32,22.33,22.29,22.32,88800.0,16.6268,16.6342,16.6045,16.6268,88800.0
2012-11-20 15:10:00,22.32,22.36,22.31,22.34,104000.0,16.6268,16.6566,16.6194,16.6417,104000.0
2012-11-20 15:20:00,22.35,22.35,22.32,22.35,86600.0,16.6491,16.6491,16.6268,16.6491,86600.0
2012-11-20 15:30:00,22.35,22.35,22.33,22.34,129200.0,16.6491,16.6491,16.6342,16.6417,129200.0
2012-11-20 15:40:00,22.34,22.35,22.33,22.35,125800.0,16.6417,16.6491,16.6342,16.6491,125800.0
2012-11-20 15:50:00,22.35,22.35,22.32,22.35,218400.0,16.6491,16.6491,16.6268,16.6491,218400.0
2012-11-21 09:30:00,22.36,22.5,22.35,22.45,29200.0,16.6566,16.7609,16.6491,16.7236,29200.0
2012-11-21 09:40:00,22.47,22.5,22.4,22.48,28200.0,16.7385,16.7609,16.6864,16.746,28200.0
2012-11-21 09:50:00,22.48,22.5,22.43,22.46,32000.0,16.746,16.7609,16.7087,16.7311,32000.0
2012-11-21 10:00:00,22.45,22.45,22.3,22.34,53600.0,16.7236,16.7236,16.6119,16.6417,53600.0
2012-11-21 10:10:00,22.34,22.4,22.31,22.4,17200.0,16.6417,16.6864,16.6194,16.6864,17200.0
2012-11-21 10:20:00,22.39,22.42,22.3,22.32,27000.0,16.6789,16.7013,16.6119,16.6268,27000.0
2012-11-21 10:30:00,22.31,22.32,22.27,22.3,19000.0,16.6194,16.6268,16.5896,16.6119,19000.0
2012-11-21 10:40:00,22.28,22.28,22.23,22.24,18200.0,16.597,16.597,16.5598,16.5672,18200.0
2012-11-21 10:50:00,22.24,22.29,22.21,22.21,35400.0,16.5672,16.6045,16.5449,16.5449,35400.0
2012-11-21 11:00:00,22.21,22.25,22.21,22.25,21200.0,16.5449,16.5747,16.5449,16.5747,21200.0
2012-11-21 11:10:00,22.25,22.29,22.25,22.26,19400.0,16.5747,16.6045,16.5747,16.5821,19400.0
2012-11-21 11:20:00,22.26,22.28,22.25,22.26,28000.0,16.5821,16.597,16.5747,16.5821,28000.0
2012-11-21 11:30:00,22.27,22.3,22.27,22.3,12000.0,16.5896,16.6119,16.5896,16.6119,12000.0
2012-11-21 11:40:00,22.3,22.33,22.29,22.31,19800.0,16.6119,16.6342,16.6045,16.6194,19800.0
2012-11-21 11:50:00,22.3,22.33,22.29,22.3,39400.0,16.6119,16.6342,16.6045,16.6119,39400.0
2012-11-21 12:00:00,22.3,22.35,22.3,22.33,11400.0,16.6119,16.6491,16.6119,16.6342,11400.0
2012-11-21 12:10:00,22.33,22.35,22.33,22.33,7000.0,16.6342,16.6491,16.6342,16.6342,7000.0
2012-11-21 12:20:00,22.33,22.4,22.33,22.4,11400.0,16.6342,16.6864,16.6342,16.6864,11400.0
2012-11-21 12:30:00,22.4,22.41,22.37,22.37,15200.0,16.6864,16.6938,16.664,16.664,15200.0
2012-11-21 12:40:00,22.36,22.39,22.36,22.39,9600.0,16.6566,16.6789,16.6566,16.6789,9600.0
2012-11-21 12:50:00,22.38,22.39,22.35,22.35,15400.0,16.6715,16.6789,16.6491,16.6491,15400.0
2012-11-21 13:00:00,22.36,22.36,22.34,22.34,8600.0,16.6566,16.6566,16.6417,16.6417,8600.0
2012-11-21 13:10:00,22.33,22.34,22.32,22.32,12200.0,16.6342,16.6417,16.6268,16.6268,12200.0
2012-11-21 13:20:00,22.32,22.35,22.32,22.35,6400.0,16.6268,16.6491,16.6268,16.6491,6400.0
2012-11-21 13:30:00,22.35,22.38,22.35,22.38,11000.0,16.6491,16.6715,16.6491,16.6715,11000.0
2012-11-21 13:40:00,22.37,22.4,22.36,22.4,12800.0,16.664,16.6864,16.6566,16.6864,12800.0
2012-11-21 13:50:00,22.4,22.42,22.4,22.41,13400.0,16.6864,16.7013,16.6864,16.6938,13400.0
2012-11-21 14:00:00,22.41,22.46,22.4,22.45,22000.0,16.6938,16.7311,16.6864,16.7236,22000.0
2012-11-21 14:10:00,22.45,22.47,22.44,22.45,24400.0,16.7236,16.7385,16.7162,16.7236,24400.0
2012-11-21 14:20:00,22.45,22.45,22.42,22.45,16200.0,16.7236,16.7236,16.7013,16.7236,16200.0
2012-11-21 14:30:00,22.45,22.49,22.45,22.48,43800.0,16.7236,16.7534,16.7236,16.746,43800.0
2012-11-21 14:40:00,22.49,22.49,22.45,22.46,16600.0,16.7534,16.7534,16.7236,16.7311,16600.0
2012-11-21 14:50:00,22.45,22.46,22.43,22.45,10000.0,16.7236,16.7311,16.7087,16.7236,10000.0
2012-11-21 15:00:00,22.45,22.45,22.42,22.43,20800.0,16.7236,16.7236,16.7013,16.7087,20800.0
2012-11-21 15:10:00,22.43,22.43,22.4,22.43,20000.0,16.7087,16.7087,16.6864,16.7087,20000.0
2012-11-21 15:20:00,22.43,22.43,22.4,22.41,31800.0,16.7087,16.7087,16.6864,16.6938,31800.0
2012-11-21 15:30:00,22.41,22.44,22.4,22.43,31600.0,16.6938,16.7162,16.6864,16.7087,31600.0
2012-11-21 15:40:00,22.43,22.44,22.38,22.39,56000.0,16.7087,16.7162,16.6715,16.6789,56000.0
2012-11-21 15:50:00,22.39,22.42,22.38,22.41,119400.0,16.6789,16.7013,16.6715,16.6938,119400.0
2012-11-23 09:30:00,22.5,22.58,22.36,22.56,80200.0,16.7609,16.8205,16.6566,16.8056,80200.0
2012-11-23 09:40:00,22.56,22.61,22.54,22.6,22000.0,16.8056,16.8428,16.7907,16.8354,22000.0
2012-11-23 09:50:00,22.6,22.68,22.58,22.66,19600.0,16.8354,16.895,16.8205,16.8801,19600.0
2012-11-23 10:00:00,22.66,22.69,22.63,22.66,31400.0,16.8801,16.9024,16.8577,16.8801,31400.0
2012-11-23 10:10:00,22.67,22.74,22.67,22.74,17000.0,16.8875,16.9397,16.8875,16.9397,17000.0
2012-11-23 10:20:00,22.74,22.81,22.73,22.8,14600.0,16.9397,16.9918,16.9322,16.9844,14600.0
2012-11-23 10:30:00,22.8,22.81,22.78,22.79,11800.0,16.9844,16.9918,16.9695,16.9769,11800.0
2012-11-23 10:40:00,22.79,22.79,22.71,22.71,14600.0,16.9769,16.9769,16.9173,16.9173,14600.0
2012-11-23 10:50:00,22.71,22.75,22.71,22.72,36000.0,16.9173,16.9471,16.9173,16.9248,36000.0
2012-11-23 11:00:00,22.72,22.72,22.66,22.68,20600.0,16.9248,16.9248,16.8801,16.895,20600.0
2012-11-23 11:10:00,22.68,22.72,22.68,22.68,12800.0,16.895,16.9248,16.895,16.895,12800.0
2012-11-23 11:20:00,22.7,22.73,22.69,22.71,10200.0,16.9099,16.9322,16.9024,16.9173,10200.0
2012-11-23 11:30:00,22.7,22.7,22.65,22.67,13000.0,16.9099,16.9099,16.8726,16.8875,13000.0
2012-11-23 11:40:00,22.67,22.67,22.65,22.66,24400.0,16.8875,16.8875,16.8726,16.8801,24400.0
2012-11-23 11:50:00,22.67,22.68,22.66,22.68,5600.0,16.8875,16.895,16.8801,16.895,5600.0
2012-11-23 12:00:00,22.67,22.7,22.65,22.7,13400.0,16.8875,16.9099,16.8726,16.9099,13400.0
2012-11-23 12:10:00,22.67,22.67,22.65,22.66,13600.0,16.8875,16.8875,16.8726,16.8801,13600.0
2012-11-23 12:20:00,22.66,22.67,22.64,22.66,14200.0,16.8801,16.8875,16.8652,16.8801,14200.0
2012-11-23 12:30:00,22.66,22.68,22.64,22.68,14600.0,16.8801,16.895,16.8652,16.895,14600.0
2012-11-23 12:40:00,22.68,22.7,22.66,22.67,51000.0,16.895,16.9099,16.8801,16.8875,51000.0
2012-11-23 12:50:00,22.68,22.75,22.64,22.74,66200.0,16.895,16.9471,16.8652,16.9397,66200.0
2012-11-26 09:30:00,22.64,22.7,22.64,22.65,39800.0,16.8652,16.9099,16.8652,16.8726,39800.0
2012-11-26 09:40:00,22.65,22.76,22.61,22.62,32200.0,16.8726,16.9546,16.8428,16.8503,32200.0
2012-11-26 09:50:00,22.65,22.65,22.56,22.57,18600.0,16.8726,16.8726,16.8056,16.813,18600.0
2012-11-26 10:00:00,22.57,22.58,22.52,22.52,6600.0,16.813,16.8205,16.7758,16.7758,6600.0
2012-11-26 10:10:00,22.51,22.51,22.34,22.4,72400.0,16.7683,16.7683,16.6417,16.6864,72400.0
2012-11-26 10:20:00,22.4,22.43,22.34,22.38,23400.0,16.6864,16.7087,16.6417,16.6715,23400.0
2012-11-26 10:30:00,22.35,22.39,22.31,22.38,25600.0,16.6491,16.6789,16.6194,16.6715,25600.0
2012-11-26 10:40:00,22.38,22.38,22.33,22.35,10000.0,16.6715,16.6715,16.6342,16.6491,10000.0
2012-11-26 10:50:00,22.36,22.38,22.32,22.32,11200.0,16.6566,16.6715,16.6268,16.6268,11200.0
2012-11-26 11:00:00,22.32,22.32,22.2,22.22,108800.0,16.6268,16.6268,16.5374,16.5523,108800.0
2012-11-26 11:10:00,22.23,22.23,22.2,22.22,11400.0,16.5598,16.5598,16.5374,16.5523,11400.0
2012-11-26 11:20:00,22.2,22.25,22.2,22.25,30800.0,16.5374,16.5747,16.5374,16.5747,30800.0
2012-11-26 11:30:00,22.27,22.38,22.27,22.35,17000.0,16.5896,16.6715,16.5896,16.6491,17000.0
2012-11-26 11:40:00,22.35,22.38,22.32,22.38,27200.0,16.6491,16.6715,16.6268,16.6715,27200.0
2012-11-26 11:50:00,22.38,22.4,22.36,22.38,67000.0,16.6715,16.6864,16.6566,16.6715,67000.0
2012-11-26 12:00:00,22.37,22.38,22.36,22.38,19800.0,16.664,16.6715,16.6566,16.6715,19800.0
2012-11-26 12:10:00,22.38,22.38,22.37,22.38,23400.0,16.6715,16.6715,16.664,16.6715,23400.0
2012-11-26 12:20:00,22.37,22.38,22.32,22.33,32600.0,16.664,16.6715,16.6268,16.6342,32600.0
2012-11-26 12:30:00,22.33,22.38,22.31,22.37,23200.0,16.6342,16.6715,16.6194,16.664,23200.0
2012-11-26 12:40:00,22.37,22.38,22.33,22.36,39200.0,16.664,16.6715,16.6342,16.6566,39200.0
2012-11-26 12:50:00,22.38,22.38,22.36,22.36,10800.0,16.6715,16.6715,16.6566,16.6566,10800.0
2012-11-26 13:00:00,22.35,22.36,22.34,22.35,7400.0,16.6491,16.6566,16.6417,16.6491,7400.0
2012-11-26 13:10:00,22.35,22.39,22.34,22.38,28400.0,16.6491,16.6789,16.6417,16.6715,28400.0
2012-11-26 13:20:00,22.38,22.38,22.35,22.35,25400.0,16.6715,16.6715,16.6491,16.6491,25400.0
2012-11-26 13:30:00,22.36,22.38,22.36,22.36,19000.0,16.6566,16.6715,16.6566,16.6566,19000.0
2012-11-26 13:40:00,22.36,22.36,22.33,22.34,12800.0,16.6566,16.6566,16.6342,16.6417,12800.0
2012-11-26 13:50:00,22.33,22.35,22.32,22.32,14800.0,16.6342,16.6491,16.6268,16.6268,14800.0
2012-11-26 14:00:00,22.32,22.32,22.27,22.28,22600.0,16.6268,16.6268,16.5896,16.597,22600.0
2012-11-26 14:10:00,22.28,22.28,22.21,22.21,64200.0,16.597,16.597,16.5449,16.5449,64200.0
2012-11-26 14:20:00,22.22,22.22,22.16,22.16,35600.0,16.5523,16.5523,16.5076,16.5076,35600.0
2012-11-26 14:30:00,22.16,22.16,22.14,22.15,34600.0,16.5076,16.5076,16.4927,16.5002,34600.0
2012-11-26 14:40:00,22.16,22.21,22.16,22.21,25800.0,16.5076,16.5449,16.5076,16.5449,25800.0
2012-11-26 14:50:00,22.22,22.28,22.21,22.28,38000.0,16.5523,16.597,16.5449,16.597,38000.0
2012-11-26 15:00:00,22.28,22.28,22.22,22.23,52000.0,16.597,16.597,16.5523,16.5598,52000.0
2012-11-26 15:10:00,22.23,22.25,22.22,22.25,25000.0,16.5598,16.5747,16.5523,16.5747,25000.0
2012-11-26 15:20:00,22.25,22.32,22.24,22.32,45800.0,16.5747,16.6268,16.5672,16.6268,45800.0
2012-11-26 15:30:00,22.32,22.32,22.26,22.28,53200.0,16.6268,16.6268,16.5821,16.597,53200.0
2012-11-26 15:40:00,22.28,22.31,22.28,22.3,52600.0,16.597,16.6194,16.597,16.6119,52600.0
2012-11-26 15:50:00,22.3,22.31,22.27,22.31,97800.0,16.6119,16.6194,16.5896,16.6194,97800.0
2012-11-27 09:30:00,22.26,22.36,22.25,22.35,22800.0,16.5821,16.6566,16.5747,16.6491,22800.0
2012-11-27 09:40:00,22.34,22.48,22.33,22.42,57400.0,16.6417,16.746,16.6342,16.7013,57400.0
2012-11-27 09:50:00,22.42,22.44,22.38,22.41,23200.0,16.7013,16.7162,16.6715,16.6938,23200.0
2012-11-27 10:00:00,22.41,22.43,22.26,22.26,33800.0,16.6938,16.7087,16.5821,16.5821,33800.0
2012-11-27 10:10:00,22.28,22.31,22.2,22.25,25600.0,16.597,16.6194,16.5374,16.5747,25600.0
2012-11-27 10:20:00,22.24,22.28,22.2,22.23,23000.0,16.5672,16.597,16.5374,16.5598,23000.0
2012-11-27 10:30:00,22.24,22.29,22.22,22.24,88200.0,16.5672,16.6045,16.5523,16.5672,88200.0
2012-11-27 10:40:00,22.24,22.27,22.22,22.23,138000.0,16.5672,16.5896,16.5523,16.5598,138000.0
2012-11-27 10:50:00,22.23,22.24,22.18,22.18,108000.0,16.5598,16.5672,16.5225,16.5225,108000.0
2012-11-27 11:00:00,22.17,22.24,22.15,22.23,152800.0,16.5151,16.5672,16.5002,16.5598,152800.0
2012-11-27 11:10:00,22.23,22.25,22.22,22.25,31600.0,16.5598,16.5747,16.5523,16.5747,31600.0
2012-11-27 11:20:00,22.25,22.26,22.21,22.22,33000.0,16.5747,16.5821,16.5449,16.5523,33000.0
2012-11-27 11:30:00,22.23,22.27,22.22,22.27,40200.0,16.5598,16.5896,16.5523,16.5896,40200.0
2012-11-27 11:40:00,22.27,22.27,22.25,22.26,83200.0,16.5896,16.5896,16.5747,16.5821,83200.0
2012-11-27 11:50:00,22.26,22.31,22.25,22.3,29000.0,16.5821,16.6194,16.5747,16.6119,29000.0
2012-11-27 12:00:00,22.3,22.38,22.3,22.36,25800.0,16.6119,16.6715,16.6119,16.6566,25800.0
2012-11-27 12:10:00,22.36,22.38,22.29,22.33,20200.0,16.6566,16.6715,16.6045,16.6342,20200.0
2012-11-27 12:20:00,22.33,22.41,22.33,22.39,20200.0,16.6342,16.6938,16.6342,16.6789,20200.0
2012-11-27 12:30:00,22.37,22.42,22.35,22.42,17800.0,16.664,16.7013,16.6491,16.7013,17800.0
2012-11-27 12:40:00,22.42,22.45,22.39,22.45,68200.0,16.7013,16.7236,16.6789,16.7236,68200.0
2012-11-27 12:50:00,22.45,22.46,22.4,22.46,24000.0,16.7236,16.7311,16.6864,16.7311,24000.0
2012-11-27 13:00:00,22.46,22.47,22.41,22.47,17000.0,16.7311,16.7385,16.6938,16.7385,17000.0
2012-11-27 13:10:00,22.47,22.52,22.46,22.52,22800.0,16.7385,16.7758,16.7311,16.7758,22800.0
2012-11-27 13:20:00,22.5,22.53,22.48,22.52,18600.0,16.7609,16.7832,16.746,16.7758,18600.0
2012-11-27 13:30:00,22.52,22.54,22.49,22.49,52200.0,16.7758,16.7907,16.7534,16.7534,52200.0
2012-11-27 13:40:00,22.49,22.5,22.45,22.45,41000.0,16.7534,16.7609,16.7236,16.7236,41000.0
2012-11-27 13:50:00,22.45,22.48,22.42,22.43,44800.0,16.7236,16.746,16.7013,16.7087,44800.0
2012-11-27 14:00:00,22.43,22.49,22.4,22.47,25600.0,16.7087,16.7534,16.6864,16.7385,25600.0
2012-11-27 14:10:00,22.47,22.49,22.45,22.49,31800.0,16.7385,16.7534,16.7236,16.7534,31800.0
2012-11-27 14:20:00,22.48,22.49,22.37,22.39,47000.0,16.746,16.7534,16.664,16.6789,47000.0
2012-11-27 14:30:00,22.39,22.41,22.29,22.31,45600.0,16.6789,16.6938,16.6045,16.6194,45600.0
2012-11-27 14:40:00,22.32,22.36,22.27,22.29,36600.0,16.6268,16.6566,16.5896,16.6045,36600.0
2012-11-27 14:50:00,22.31,22.32,22.25,22.26,61800.0,16.6194,16.6268,16.5747,16.5821,61800.0
2012-11-27 15:00:00,22.25,22.28,22.24,22.27,90400.0,16.5747,16.597,16.5672,16.5896,90400.0
2012-11-27 15:10:00,22.27,22.29,22.25,22.25,74400.0,16.5896,16.6045,16.5747,16.5747,74400.0
2012-11-27 15:20:00,22.25,22.27,22.23,22.26,62000.0,16.5747,16.5896,16.5598,16.5821,62000.0
2012-11-27 15:30:00,22.25,22.26,22.22,22.24,81200.0,16.5747,16.5821,16.5523,16.5672,81200.0
2012-11-27 15:40:00,22.23,22.25,22.22,22.23,89400.0,16.5598,16.5747,16.5523,16.5598,89400.0
2012-11-27 15:50:00,22.24,22.25,22.18,22.21,133200.0,16.5672,16.5747,16.5225,16.5449,133200.0
2012-11-28 09:30:00,22.2,22.21,22.09,22.18,107600.0,16.5374,16.5449,16.4555,16.5225,107600.0
2012-11-28 09:40:00,22.18,22.25,22.14,22.18,103400.0,16.5225,16.5747,16.4927,16.5225,103400.0
2012-11-28 09:50:00,22.18,22.18,22.08,22.11,59400.0,16.5225,16.5225,16.448,16.4704,59400.0
2012-11-28 10:00:00,22.11,22.11,21.95,21.99,95200.0,16.4704,16.4704,16.3512,16.381,95200.0
2012-11-28 10:10:00,21.99,22.02,21.95,21.99,128800.0,16.381,16.4033,16.3512,16.381,128800.0
2012-11-28 10:20:00,21.98,22.04,21.95,21.99,103800.0,16.3735,16.4182,16.3512,16.381,103800.0
2012-11-28 10:30:00,21.99,22.13,21.99,22.08,85800.0,16.381,16.4853,16.381,16.448,85800.0
2012-11-28 10:40:00,22.08,22.2,22.08,22.15,48400.0,16.448,16.5374,16.448,16.5002,48400.0
2012-11-28 10:50:00,22.14,22.23,22.13,22.23,44000.0,16.4927,16.5598,16.4853,16.5598,44000.0
2012-11-28 11:00:00,22.23,22.23,22.19,22.19,51800.0,16.5598,16.5598,16.53,16.53,51800.0
2012-11-28 11:10:00,22.18,22.23,22.17,22.23,56400.0,16.5225,16.5598,16.5151,16.5598,56400.0
2012-11-28 11:20:00,22.22,22.23,22.2,22.23,51800.0,16.5523,16.5598,16.5374,16.5598,51800.0
2012-11-28 11:30:00,22.23,22.23,22.13,22.16,41400.0,16.5598,16.5598,16.4853,16.5076,41400.0
2012-11-28 11:40:00,22.16,22.21,22.13,22.2,52800.0,16.5076,16.5449,16.4853,16.5374,52800.0
2012-11-28 11:50:00,22.2,22.25,22.18,22.25,23600.0,16.5374,16.5747,16.5225,16.5747,23600.0
2012-11-28 12:00:00,22.24,22.3,22.13,22.18,60600.0,16.5672,16.6119,16.4853,16.5225,60600.0
2012-11-28 12:10:00,22.18,22.31,22.15,22.24,40000.0,16.5225,16.6194,16.5002,16.5672,40000.0
2012-11-28 12:20:00,22.25,22.34,22.24,22.32,28200.0,16.5747,16.6417,16.5672,16.6268,28200.0
2012-11-28 12:30:00,22.32,22.36,22.29,22.36,55600.0,16.6268,16.6566,16.6045,16.6566,55600.0
2012-11-28 12:40:00,22.37,22.38,22.33,22.37,41200.0,16.664,16.6715,16.6342,16.664,41200.0
2012-11-28 12:50:00,22.36,22.4,22.34,22.4,21600.0,16.6566,16.6864,16.6417,16.6864,21600.0
2012-11-28 13:00:00,22.4,22.41,22.36,22.36,75000.0,16.6864,16.6938,16.6566,16.6566,75000.0
2012-11-28 13:10:00,22.36,22.38,22.33,22.33,47400.0,16.6566,16.6715,16.6342,16.6342,47400.0
2012-11-28 13:20:00,22.33,22.35,22.29,22.34,27000.0,16.6342,16.6491,16.6045,16.6417,27000.0
2012-11-28 13:30:00,22.35,22.4,22.33,22.36,18400.0,16.6491,16.6864,16.6342,16.6566,18400.0
2012-11-28 13:40:00,22.36,22.38,22.34,22.37,36000.0,16.6566,16.6715,16.6417,16.664,36000.0
2012-11-28 13:50:00,22.38,22.38,22.33,22.38,20800.0,16.6715,16.6715,16.6342,16.6715,20800.0
2012-11-28 14:00:00,22.38,22.39,22.34,22.39,37800.0,16.6715,16.6789,16.6417,16.6789,37800.0
2012-11-28 14:10:00,22.4,22.4,22.32,22.32,63200.0,16.6864,16.6864,16.6268,16.6268,63200.0
2012-11-28 14:20:00,22.32,22.35,22.3,22.34,24400.0,16.6268,16.6491,16.6119,16.6417,24400.0
2012-11-28 14:30:00,22.34,22.36,22.32,22.34,35800.0,16.6417,16.6566,16.6268,16.6417,35800.0
2012-11-28 14:40:00,22.33,22.36,22.32,22.32,31600.0,16.6342,16.6566,16.6268,16.6268,31600.0
2012-11-28 14:50:00,22.33,22.39,22.33,22.38,31000.0,16.6342,16.6789,16.6342,16.6715,31000.0
2012-11-28 15:00:00,22.38,22.4,22.36,22.4,32600.0,16.6715,16.6864,16.6566,16.6864,32600.0
2012-11-28 15:10:00,22.4,22.42,22.38,22.4,62600.0,16.6864,16.7013,16.6715,16.6864,62600.0
2012-11-28 15:20:00,22.4,22.49,22.4,22.48,78600.0,16.6864,16.7534,16.6864,16.746,78600.0
2012-11-28 15:30:00,22.48,22.5,22.45,22.5,44600.0,16.746,16.7609,16.7236,16.7609,44600.0
2012-11-28 15:40:00,22.49,22.5,22.46,22.5,72400.0,16.7534,16.7609,16.7311,16.7609,72400.0
2012-11-28 15:50:00,22.5,22.55,22.47,22.5,146600.0,16.7609,16.7981,16.7385,16.7609,146600.0
2012-11-29 09:30:00,22.5,22.64,22.42,22.6,163800.0,16.7609,16.8652,16.7013,16.8354,163800.0
2012-11-29 09:40:00,22.64,22.69,22.57,22.6,100800.0,16.8652,16.9024,16.813,16.8354,100800.0
2012-11-29 09:50:00,22.6,22.61,22.52,22.54,20200.0,16.8354,16.8428,16.7758,16.7907,20200.0
2012-11-29 10:00:00,22.53,22.56,22.42,22.43,137600.0,16.7832,16.8056,16.7013,16.7087,137600.0
2012-11-29 10:10:00,22.44,22.53,22.4,22.42,55400.0,16.7162,16.7832,16.6864,16.7013,55400.0
2012-11-29 10:20:00,22.43,22.43,22.38,22.4,7200.0,16.7087,16.7087,16.6715,16.6864,7200.0
2012-11-29 10:30:00,22.4,22.4,22.3,22.31,25400.0,16.6864,16.6864,16.6119,16.6194,25400.0
2012-11-29 10:40:00,22.32,22.33,22.29,22.31,36600.0,16.6268,16.6342,16.6045,16.6194,36600.0
2012-11-29 10:50:00,22.34,22.41,22.34,22.4,99000.0,16.6417,16.6938,16.6417,16.6864,99000.0
2012-11-29 11:00:00,22.4,22.48,22.4,22.48,35200.0,16.6864,16.746,16.6864,16.746,35200.0
2012-11-29 11:10:00,22.49,22.52,22.46,22.5,31000.0,16.7534,16.7758,16.7311,16.7609,31000.0
2012-11-29 11:20:00,22.49,22.53,22.46,22.53,59200.0,16.7534,16.7832,16.7311,16.7832,59200.0
2012-11-29 11:30:00,22.52,22.52,22.44,22.47,19000.0,16.7758,16.7758,16.7162,16.7385,19000.0
2012-11-29 11:40:00,22.49,22.5,22.34,22.37,24800.0,16.7534,16.7609,16.6417,16.664,24800.0
2012-11-29 11:50:00,22.36,22.39,22.25,22.3,112000.0,16.6566,16.6789,16.5747,16.6119,112000.0
2012-11-29 12:00:00,22.31,22.33,22.28,22.29,27600.0,16.6194,16.6342,16.597,16.6045,27600.0
2012-11-29 12:10:00,22.27,22.34,22.27,22.3,113600.0,16.5896,16.6417,16.5896,16.6119,113600.0
2012-11-29 12:20:00,22.3,22.36,22.3,22.35,48600.0,16.6119,16.6566,16.6119,16.6491,48600.0
2012-11-29 12:30:00,22.35,22.37,22.34,22.35,7800.0,16.6491,16.664,16.6417,16.6491,7800.0
2012-11-29 12:40:00,22.36,22.41,22.36,22.38,9400.0,16.6566,16.6938,16.6566,16.6715,9400.0
2012-11-29 12:50:00,22.39,22.42,22.39,22.41,10200.0,16.6789,16.7013,16.6789,16.6938,10200.0
2012-11-29 13:00:00,22.42,22.52,22.41,22.46,77000.0,16.7013,16.7758,16.6938,16.7311,77000.0
2012-11-29 13:10:00,22.46,22.46,22.43,22.44,31000.0,16.7311,16.7311,16.7087,16.7162,31000.0
2012-11-29 13:20:00,22.43,22.43,22.4,22.42,45200.0,16.7087,16.7087,16.6864,16.7013,45200.0
2012-11-29 13:30:00,22.42,22.43,22.4,22.42,20000.0,16.7013,16.7087,16.6864,16.7013,20000.0
2012-11-29 13:40:00,22.42,22.43,22.39,22.4,24200.0,16.7013,16.7087,16.6789,16.6864,24200.0
2012-11-29 13:50:00,22.41,22.43,22.4,22.43,96600.0,16.6938,16.7087,16.6864,16.7087,96600.0
2012-11-29 14:00:00,22.44,22.46,22.43,22.44,13000.0,16.7162,16.7311,16.7087,16.7162,13000.0
2012-11-29 14:10:00,22.43,22.47,22.43,22.47,9400.0,16.7087,16.7385,16.7087,16.7385,9400.0
2012-11-29 14:20:00,22.47,22.48,22.46,22.46,4800.0,16.7385,16.746,16.7311,16.7311,4800.0
2012-11-29 14:30:00,22.46,22.48,22.45,22.48,5600.0,16.7311,16.746,16.7236,16.746,5600.0
2012-11-29 14:40:00,22.47,22.49,22.47,22.49,34800.0,16.7385,16.7534,16.7385,16.7534,34800.0
2012-11-29 14:50:00,22.48,22.5,22.47,22.49,29800.0,16.746,16.7609,16.7385,16.7534,29800.0
2012-11-29 15:00:00,22.49,22.52,22.47,22.5,63000.0,16.7534,16.7758,16.7385,16.7609,63000.0
2012-11-29 15:10:00,22.5,22.5,22.48,22.48,81000.0,16.7609,16.7609,16.746,16.746,81000.0
2012-11-29 15:20:00,22.48,22.48,22.43,22.47,42200.0,16.746,16.746,16.7087,16.7385,42200.0
2012-11-29 15:30:00,22.47,22.52,22.47,22.5,66600.0,16.7385,16.7758,16.7385,16.7609,66600.0
2012-11-29 15:40:00,22.5,22.53,22.5,22.53,45200.0,16.7609,16.7832,16.7609,16.7832,45200.0
2012-11-29 15:50:00,22.53,22.56,22.52,22.55,124600.0,16.7832,16.8056,16.7758,16.7981,124600.0
2012-11-30 09:30:00,22.56,22.59,22.5,22.53,16200.0,16.8056,16.8279,16.7609,16.7832,16200.0
2012-11-30 09:40:00,22.53,22.58,22.49,22.52,41600.0,16.7832,16.8205,16.7534,16.7758,41600.0
2012-11-30 09:50:00,22.52,22.52,22.45,22.47,131600.0,16.7758,16.7758,16.7236,16.7385,131600.0
2012-11-30 10:00:00,22.46,22.54,22.45,22.5,12000.0,16.7311,16.7907,16.7236,16.7609,12000.0
2012-11-30 10:10:00,22.49,22.49,22.44,22.48,45800.0,16.7534,16.7534,16.7162,16.746,45800.0
2012-11-30 10:20:00,22.48,22.49,22.47,22.49,18600.0,16.746,16.7534,16.7385,16.7534,18600.0
2012-11-30 10:30:00,22.48,22.48,22.45,22.45,9400.0,16.746,16.746,16.7236,16.7236,9400.0
2012-11-30 10:40:00,22.45,22.46,22.44,22.45,58800.0,16.7236,16.7311,16.7162,16.7236,58800.0
2012-11-30 10:50:00,22.45,22.47,22.43,22.46,41400.0,16.7236,16.7385,16.7087,16.7311,41400.0
2012-11-30 11:00:00,22.46,22.46,22.45,22.46,38200.0,16.7311,16.7311,16.7236,16.7311,38200.0
2012-11-30 11:10:00,22.46,22.46,22.45,22.46,31200.0,16.7311,16.7311,16.7236,16.7311,31200.0
2012-11-30 11:20:00,22.45,22.46,22.4,22.42,36000.0,16.7236,16.7311,16.6864,16.7013,36000.0
2012-11-30 11:30:00,22.42,22.42,22.36,22.4,14000.0,16.7013,16.7013,16.6566,16.6864,14000.0
2012-11-30 11:40:00,22.4,22.43,22.39,22.43,27400.0,16.6864,16.7087,16.6789,16.7087,27400.0
2012-11-30 11:50:00,22.43,22.43,22.42,22.42,40200.0,16.7087,16.7087,16.7013,16.7013,40200.0
2012-11-30 12:00:00,22.43,22.43,22.41,22.41,6400.0,16.7087,16.7087,16.6938,16.6938,6400.0
2012-11-30 12:10:00,22.42,22.43,22.41,22.41,25200.0,16.7013,16.7087,16.6938,16.6938,25200.0
2012-11-30 12:20:00,22.41,22.43,22.41,22.43,29000.0,16.6938,16.7087,16.6938,16.7087,29000.0
2012-11-30 12:30:00,22.43,22.5,22.43,22.5,20600.0,16.7087,16.7609,16.7087,16.7609,20600.0
2012-11-30 12:40:00,22.5,22.5,22.49,22.5,58600.0,16.7609,16.7609,16.7534,16.7609,58600.0
2012-11-30 12:50:00,22.5,22.5,22.45,22.45,11600.0,16.7609,16.7609,16.7236,16.7236,11600.0
2012-11-30 13:00:00,22.46,22.46,22.45,22.46,27000.0,16.7311,16.7311,16.7236,16.7311,27000.0
2012-11-30 13:10:00,22.46,22.46,22.43,22.43,21800.0,16.7311,16.7311,16.7087,16.7087,21800.0
2012-11-30 13:20:00,22.43,22.48,22.43,22.48,36600.0,16.7087,16.746,16.7087,16.746,36600.0
2012-11-30 13:30:00,22.47,22.49,22.47,22.49,20200.0,16.7385,16.7534,16.7385,16.7534,20200.0
2012-11-30 13:40:00,22.49,22.5,22.48,22.5,27200.0,16.7534,16.7609,16.746,16.7609,27200.0
2012-11-30 13:50:00,22.5,22.5,22.49,22.49,25400.0,16.7609,16.7609,16.7534,16.7534,25400.0
2012-11-30 14:00:00,22.5,22.5,22.49,22.5,38000.0,16.7609,16.7609,16.7534,16.7609,38000.0
2012-11-30 14:10:00,22.5,22.5,22.49,22.5,57400.0,16.7609,16.7609,16.7534,16.7609,57400.0
2012-11-30 14:20:00,22.5,22.51,22.5,22.5,37200.0,16.7609,16.7683,16.7609,16.7609,37200.0
2012-11-30 14:30:00,22.5,22.51,22.49,22.5,26400.0,16.7609,16.7683,16.7534,16.7609,26400.0
2012-11-30 14:40:00,22.5,22.61,22.5,22.53,78400.0,16.7609,16.8428,16.7609,16.7832,78400.0
2012-11-30 14:50:00,22.53,22.53,22.52,22.53,17800.0,16.7832,16.7832,16.7758,16.7832,17800.0
2012-11-30 15:00:00,22.53,22.56,22.52,22.55,55400.0,16.7832,16.8056,16.7758,16.7981,55400.0
2012-11-30 15:10:00,22.56,22.57,22.55,22.56,47000.0,16.8056,16.813,16.7981,16.8056,47000.0
2012-11-30 15:20:00,22.57,22.59,22.56,22.59,32200.0,16.813,16.8279,16.8056,16.8279,32200.0
2012-11-30 15:30:00,22.59,22.61,22.58,22.58,40000.0,16.8279,16.8428,16.8205,16.8205,40000.0
2012-11-30 15:40:00,22.58,22.64,22.58,22.61,65600.0,16.8205,16.8652,16.8205,16.8428,65600.0
2012-11-30 15:50:00,22.61,22.67,22.61,22.64,155000.0,16.8428,16.8875,16.8428,16.8652,155000.0
2012-12-03 09:30:00,22.96,23.45,22.96,23.25,368600.0,17.1036,17.4686,17.1036,17.3196,368600.0
2012-12-03 09:40:00,23.22,23.25,23.13,23.15,117200.0,17.2972,17.3196,17.2302,17.2451,117200.0
2012-12-03 09:50:00,23.15,23.22,23.05,23.05,194600.0,17.2451,17.2972,17.1706,17.1706,194600.0
2012-12-03 10:00:00,23.05,23.07,22.84,22.84,208200.0,17.1706,17.1855,17.0142,17.0142,208200.0
2012-12-03 10:10:00,22.85,22.86,22.8,22.83,115600.0,17.0216,17.0291,16.9844,17.0067,115600.0
2012-12-03 10:20:00,22.83,22.84,22.75,22.75,111800.0,17.0067,17.0142,16.9471,16.9471,111800.0
2012-12-03 10:30:00,22.75,22.79,22.73,22.75,61000.0,16.9471,16.9769,16.9322,16.9471,61000.0
2012-12-03 10:40:00,22.75,22.8,22.75,22.78,90800.0,16.9471,16.9844,16.9471,16.9695,90800.0
2012-12-03 10:50:00,22.78,22.82,22.71,22.73,146600.0,16.9695,16.9993,16.9173,16.9322,146600.0
2012-12-03 11:00:00,22.73,22.73,22.66,22.68,56200.0,16.9322,16.9322,16.8801,16.895,56200.0
2012-12-03 11:10:00,22.67,22.72,22.64,22.7,113200.0,16.8875,16.9248,16.8652,16.9099,113200.0
2012-12-03 11:20:00,22.7,22.8,22.7,22.79,66800.0,16.9099,16.9844,16.9099,16.9769,66800.0
2012-12-03 11:30:00,22.79,22.81,22.75,22.79,37400.0,16.9769,16.9918,16.9471,16.9769,37400.0
2012-12-03 11:40:00,22.79,22.81,22.78,22.78,58600.0,16.9769,16.9918,16.9695,16.9695,58600.0
2012-12-03 11:50:00,22.78,22.82,22.78,22.8,45000.0,16.9695,16.9993,16.9695,16.9844,45000.0
2012-12-03 12:00:00,22.81,22.82,22.78,22.8,40400.0,16.9918,16.9993,16.9695,16.9844,40400.0
2012-12-03 12:10:00,22.8,22.81,22.78,22.81,23000.0,16.9844,16.9918,16.9695,16.9918,23000.0
2012-12-03 12:20:00,22.81,22.9,22.79,22.88,55200.0,16.9918,17.0589,16.9769,17.044,55200.0
2012-12-03 12:30:00,22.88,22.91,22.85,22.91,29400.0,17.044,17.0663,17.0216,17.0663,29400.0
2012-12-03 12:40:00,22.92,22.92,22.9,22.9,38600.0,17.0738,17.0738,17.0589,17.0589,38600.0
2012-12-03 12:50:00,22.9,23.0,22.9,22.97,74200.0,17.0589,17.1334,17.0589,17.111,74200.0
2012-12-03 13:00:00,22.95,22.95,22.9,22.9,26200.0,17.0961,17.0961,17.0589,17.0589,26200.0
2012-12-03 13:10:00,22.9,22.95,22.89,22.91,22800.0,17.0589,17.0961,17.0514,17.0663,22800.0
2012-12-03 13:20:00,22.9,22.93,22.89,22.93,29400.0,17.0589,17.0812,17.0514,17.0812,29400.0
2012-12-03 13:30:00,22.93,22.96,22.92,22.95,66800.0,17.0812,17.1036,17.0738,17.0961,66800.0
2012-12-03 13:40:00,22.95,22.96,22.9,22.93,39600.0,17.0961,17.1036,17.0589,17.0812,39600.0
2012-12-03 13:50:00,22.93,22.94,22.92,22.93,44800.0,17.0812,17.0887,17.0738,17.0812,44800.0
2012-12-03 14:00:00,22.93,22.98,22.93,22.95,80600.0,17.0812,17.1185,17.0812,17.0961,80600.0
2012-12-03 14:10:00,22.95,22.96,22.88,22.88,116200.0,17.0961,17.1036,17.044,17.044,116200.0
2012-12-03 14:20:00,22.88,22.89,22.87,22.88,83000.0,17.044,17.0514,17.0365,17.044,83000.0
2012-12-03 14:30:00,22.88,22.88,22.83,22.86,62800.0,17.044,17.044,17.0067,17.0291,62800.0
2012-12-03 14:40:00,22.86,22.91,22.86,22.89,55600.0,17.0291,17.0663,17.0291,17.0514,55600.0
2012-12-03 14:50:00,22.88,22.92,22.87,22.89,82400.0,17.044,17.0738,17.0365,17.0514,82400.0
2012-12-03 15:00:00,22.89,22.93,22.88,22.91,65400.0,17.0514,17.0812,17.044,17.0663,65400.0
2012-12-03 15:10:00,22.91,22.93,22.9,22.91,86800.0,17.0663,17.0812,17.0589,17.0663,86800.0
2012-12-03 15:20:00,22.91,22.97,22.91,22.95,98000.0,17.0663,17.111,17.0663,17.0961,98000.0
2012-12-03 15:30:00,22.95,22.99,22.93,22.98,142000.0,17.0961,17.1259,17.0812,17.1185,142000.0
2012-12-03 15:40:00,22.98,23.03,22.98,23.0,153200.0,17.1185,17.1557,17.1185,17.1334,153200.0
2012-12-03 15:50:00,23.0,23.02,22.98,23.0,256000.0,17.1334,17.1482,17.1185,17.1334,256000.0
2012-12-04 09:30:00,23.15,23.16,22.82,22.88,130600.0,17.2451,17.2525,16.9993,17.044,130600.0
2012-12-04 09:40:00,22.89,22.89,22.74,22.79,107600.0,17.0514,17.0514,16.9397,16.9769,107600.0
2012-12-04 09:50:00,22.78,22.79,22.71,22.71,75400.0,16.9695,16.9769,16.9173,16.9173,75400.0
2012-12-04 10:00:00,22.71,22.75,22.66,22.75,47000.0,16.9173,16.9471,16.8801,16.9471,47000.0
2012-12-04 10:10:00,22.75,22.78,22.73,22.75,65400.0,16.9471,16.9695,16.9322,16.9471,65400.0
2012-12-04 10:20:00,22.75,22.75,22.62,22.63,24200.0,16.9471,16.9471,16.8503,16.8577,24200.0
2012-12-04 10:30:00,22.63,22.63,22.6,22.63,30000.0,16.8577,16.8577,16.8354,16.8577,30000.0
2012-12-04 10:40:00,22.63,22.69,22.61,22.69,28200.0,16.8577,16.9024,16.8428,16.9024,28200.0
2012-12-04 10:50:00,22.7,22.73,22.67,22.73,27200.0,16.9099,16.9322,16.8875,16.9322,27200.0
2012-12-04 11:00:00,22.73,22.73,22.63,22.66,47000.0,16.9322,16.9322,16.8577,16.8801,47000.0
2012-12-04 11:10:00,22.66,22.68,22.63,22.67,35600.0,16.8801,16.895,16.8577,16.8875,35600.0
2012-12-04 11:20:00,22.67,22.67,22.61,22.61,17600.0,16.8875,16.8875,16.8428,16.8428,17600.0
2012-12-04 11:30:00,22.62,22.64,22.6,22.6,29800.0,16.8503,16.8652,16.8354,16.8354,29800.0
2012-12-04 11:40:00,22.6,22.64,22.59,22.61,89400.0,16.8354,16.8652,16.8279,16.8428,89400.0
2012-12-04 11:50:00,22.61,22.61,22.59,22.6,10400.0,16.8428,16.8428,16.8279,16.8354,10400.0
2012-12-04 12:00:00,22.6,22.6,22.55,22.55,31000.0,16.8354,16.8354,16.7981,16.7981,31000.0
2012-12-04 12:10:00,22.55,22.55,22.48,22.52,26200.0,16.7981,16.7981,16.746,16.7758,26200.0
2012-12-04 12:20:00,22.52,22.55,22.49,22.54,95800.0,16.7758,16.7981,16.7534,16.7907,95800.0
2012-12-04 12:30:00,22.54,22.55,22.5,22.52,37200.0,16.7907,16.7981,16.7609,16.7758,37200.0
2012-12-04 12:40:00,22.54,22.58,22.54,22.56,16800.0,16.7907,16.8205,16.7907,16.8056,16800.0
2012-12-04 12:50:00,22.57,22.59,22.55,22.57,23800.0,16.813,16.8279,16.7981,16.813,23800.0
2012-12-04 13:00:00,22.58,22.58,22.54,22.58,17600.0,16.8205,16.8205,16.7907,16.8205,17600.0
2012-12-04 13:10:00,22.58,22.58,22.54,22.54,16200.0,16.8205,16.8205,16.7907,16.7907,16200.0
2012-12-04 13:20:00,22.54,22.73,22.54,22.71,85600.0,16.7907,16.9322,16.7907,16.9173,85600.0
2012-12-04 13:30:00,22.72,22.75,22.68,22.7,61800.0,16.9248,16.9471,16.895,16.9099,61800.0
2012-12-04 13:40:00,22.7,22.77,22.7,22.75,46200.0,16.9099,16.962,16.9099,16.9471,46200.0
2012-12-04 13:50:00,22.75,22.78,22.73,22.75,112000.0,16.9471,16.9695,16.9322,16.9471,112000.0
2012-12-04 14:00:00,22.75,22.79,22.7,22.7,63600.0,16.9471,16.9769,16.9099,16.9099,63600.0
2012-12-04 14:10:00,22.71,22.74,22.7,22.73,21800.0,16.9173,16.9397,16.9099,16.9322,21800.0
2012-12-04 14:20:00,22.73,22.73,22.7,22.71,24200.0,16.9322,16.9322,16.9099,16.9173,24200.0
2012-12-04 14:30:00,22.7,22.72,22.7,22.71,32800.0,16.9099,16.9248,16.9099,16.9173,32800.0
2012-12-04 14:40:00,22.71,22.75,22.7,22.7,35200.0,16.9173,16.9471,16.9099,16.9099,35200.0
2012-12-04 14:50:00,22.7,22.7,22.66,22.67,36000.0,16.9099,16.9099,16.8801,16.8875,36000.0
2012-12-04 15:00:00,22.67,22.73,22.66,22.72,58000.0,16.8875,16.9322,16.8801,16.9248,58000.0
2012-12-04 15:10:00,22.71,22.73,22.68,22.7,43600.0,16.9173,16.9322,16.895,16.9099,43600.0
2012-12-04 15:20:00,22.68,22.7,22.67,22.68,48400.0,16.895,16.9099,16.8875,16.895,48400.0
2012-12-04 15:30:00,22.69,22.71,22.66,22.7,91200.0,16.9024,16.9173,16.8801,16.9099,91200.0
2012-12-04 15:40:00,22.7,22.7,22.65,22.66,85000.0,16.9099,16.9099,16.8726,16.8801,85000.0
2012-12-04 15:50:00,22.66,22.66,22.61,22.61,213200.0,16.8801,16.8801,16.8428,16.8428,213200.0
2012-12-05 09:30:00,22.61,22.74,22.6,22.68,31000.0,16.8428,16.9397,16.8354,16.895,31000.0
2012-12-05 09:40:00,22.67,22.7,22.54,22.54,25000.0,16.8875,16.9099,16.7907,16.7907,25000.0
2012-12-05 09:50:00,22.56,22.56,22.38,22.38,11400.0,16.8056,16.8056,16.6715,16.6715,11400.0
2012-12-05 10:00:00,22.4,22.47,22.4,22.46,24600.0,16.6864,16.7385,16.6864,16.7311,24600.0
2012-12-05 10:10:00,22.45,22.47,22.42,22.44,33400.0,16.7236,16.7385,16.7013,16.7162,33400.0
2012-12-05 10:20:00,22.45,22.52,22.36,22.36,84600.0,16.7236,16.7758,16.6566,16.6566,84600.0
2012-12-05 10:30:00,22.34,22.36,22.29,22.29,47400.0,16.6417,16.6566,16.6045,16.6045,47400.0
2012-12-05 10:40:00,22.29,22.3,22.22,22.28,46600.0,16.6045,16.6119,16.5523,16.597,46600.0
2012-12-05 10:50:00,22.29,22.29,22.2,22.23,124000.0,16.6045,16.6045,16.5374,16.5598,124000.0
2012-12-05 11:00:00,22.23,22.32,22.23,22.3,42600.0,16.5598,16.6268,16.5598,16.6119,42600.0
2012-12-05 11:10:00,22.32,22.33,22.27,22.29,30000.0,16.6268,16.6342,16.5896,16.6045,30000.0
2012-12-05 11:20:00,22.28,22.36,22.27,22.33,19400.0,16.597,16.6566,16.5896,16.6342,19400.0
2012-12-05 11:30:00,22.33,22.42,22.33,22.39,57600.0,16.6342,16.7013,16.6342,16.6789,57600.0
2012-12-05 11:40:00,22.39,22.45,22.39,22.45,71400.0,16.6789,16.7236,16.6789,16.7236,71400.0
2012-12-05 11:50:00,22.45,22.54,22.45,22.53,22400.0,16.7236,16.7907,16.7236,16.7832,22400.0
2012-12-05 12:00:00,22.53,22.55,22.49,22.54,49800.0,16.7832,16.7981,16.7534,16.7907,49800.0
2012-12-05 12:10:00,22.53,22.55,22.48,22.49,17600.0,16.7832,16.7981,16.746,16.7534,17600.0
2012-12-05 12:20:00,22.48,22.49,22.38,22.39,26200.0,16.746,16.7534,16.6715,16.6789,26200.0
2012-12-05 12:30:00,22.38,22.47,22.38,22.47,31600.0,16.6715,16.7385,16.6715,16.7385,31600.0
2012-12-05 12:40:00,22.48,22.51,22.45,22.45,38200.0,16.746,16.7683,16.7236,16.7236,38200.0
2012-12-05 12:50:00,22.46,22.48,22.44,22.45,4400.0,16.7311,16.746,16.7162,16.7236,4400.0
2012-12-05 13:00:00,22.45,22.45,22.42,22.42,9200.0,16.7236,16.7236,16.7013,16.7013,9200.0
2012-12-05 13:10:00,22.44,22.49,22.42,22.43,31000.0,16.7162,16.7534,16.7013,16.7087,31000.0
2012-12-05 13:20:00,22.43,22.47,22.42,22.42,9000.0,16.7087,16.7385,16.7013,16.7013,9000.0
2012-12-05 13:30:00,22.43,22.44,22.41,22.42,21200.0,16.7087,16.7162,16.6938,16.7013,21200.0
2012-12-05 13:40:00,22.42,22.42,22.33,22.36,20200.0,16.7013,16.7013,16.6342,16.6566,20200.0
2012-12-05 13:50:00,22.36,22.4,22.35,22.35,39800.0,16.6566,16.6864,16.6491,16.6491,39800.0
2012-12-05 14:00:00,22.36,22.42,22.36,22.41,22400.0,16.6566,16.7013,16.6566,16.6938,22400.0
2012-12-05 14:10:00,22.41,22.43,22.38,22.38,15600.0,16.6938,16.7087,16.6715,16.6715,15600.0
2012-12-05 14:20:00,22.38,22.38,22.34,22.34,13800.0,16.6715,16.6715,16.6417,16.6417,13800.0
2012-12-05 14:30:00,22.34,22.36,22.34,22.34,7600.0,16.6417,16.6566,16.6417,16.6417,7600.0
2012-12-05 14:40:00,22.36,22.4,22.36,22.38,20600.0,16.6566,16.6864,16.6566,16.6715,20600.0
2012-12-05 14:50:00,22.38,22.38,22.34,22.35,22600.0,16.6715,16.6715,16.6417,16.6491,22600.0
2012-12-05 15:00:00,22.35,22.41,22.35,22.4,26000.0,16.6491,16.6938,16.6491,16.6864,26000.0
2012-12-05 15:10:00,22.39,22.42,22.38,22.38,28200.0,16.6789,16.7013,16.6715,16.6715,28200.0
2012-12-05 15:20:00,22.39,22.4,22.36,22.38,27800.0,16.6789,16.6864,16.6566,16.6715,27800.0
2012-12-05 15:30:00,22.38,22.39,22.33,22.33,30200.0,16.6715,16.6789,16.6342,16.6342,30200.0
2012-12-05 15:40:00,22.33,22.36,22.29,22.3,33600.0,16.6342,16.6566,16.6045,16.6119,33600.0
2012-12-05 15:50:00,22.3,22.36,22.3,22.32,68800.0,16.6119,16.6566,16.6119,16.6268,68800.0
2012-12-06 09:30:00,22.24,22.27,22.2,22.24,35600.0,16.5672,16.5896,16.5374,16.5672,35600.0
2012-12-06 09:40:00,22.23,22.25,22.08,22.1,50400.0,16.5598,16.5747,16.448,16.4629,50400.0
2012-12-06 09:50:00,22.1,22.14,22.07,22.13,65400.0,16.4629,16.4927,16.4406,16.4853,65400.0
2012-12-06 10:00:00,22.13,22.16,22.08,22.13,34000.0,16.4853,16.5076,16.448,16.4853,34000.0
2012-12-06 10:10:00,22.13,22.13,22.07,22.09,60200.0,16.4853,16.4853,16.4406,16.4555,60200.0
2012-12-06 10:20:00,22.08,22.1,22.03,22.05,86000.0,16.448,16.4629,16.4108,16.4257,86000.0
2012-12-06 10:30:00,22.05,22.14,22.04,22.14,72000.0,16.4257,16.4927,16.4182,16.4927,72000.0
2012-12-06 10:40:00,22.14,22.14,22.08,22.11,46000.0,16.4927,16.4927,16.448,16.4704,46000.0
2012-12-06 10:50:00,22.11,22.16,22.08,22.15,62800.0,16.4704,16.5076,16.448,16.5002,62800.0
2012-12-06 11:00:00,22.16,22.18,22.14,22.17,28000.0,16.5076,16.5225,16.4927,16.5151,28000.0
2012-12-06 11:10:00,22.18,22.21,22.17,22.21,31400.0,16.5225,16.5449,16.5151,16.5449,31400.0
2012-12-06 11:20:00,22.22,22.3,22.21,22.24,43800.0,16.5523,16.6119,16.5449,16.5672,43800.0
2012-12-06 11:30:00,22.23,22.32,22.22,22.29,37200.0,16.5598,16.6268,16.5523,16.6045,37200.0
2012-12-06 11:40:00,22.31,22.32,22.21,22.21,24600.0,16.6194,16.6268,16.5449,16.5449,24600.0
2012-12-06 11:50:00,22.22,22.29,22.21,22.22,18400.0,16.5523,16.6045,16.5449,16.5523,18400.0
2012-12-06 12:00:00,22.22,22.32,22.22,22.31,48000.0,16.5523,16.6268,16.5523,16.6194,48000.0
2012-12-06 12:10:00,22.31,22.31,22.17,22.18,38800.0,16.6194,16.6194,16.5151,16.5225,38800.0
2012-12-06 12:20:00,22.17,22.18,22.13,22.13,47200.0,16.5151,16.5225,16.4853,16.4853,47200.0
2012-12-06 12:30:00,22.13,22.16,22.11,22.15,36200.0,16.4853,16.5076,16.4704,16.5002,36200.0
2012-12-06 12:40:00,22.15,22.15,22.11,22.12,52800.0,16.5002,16.5002,16.4704,16.4778,52800.0
2012-12-06 12:50:00,22.13,22.15,22.12,22.12,21600.0,16.4853,16.5002,16.4778,16.4778,21600.0
2012-12-06 13:00:00,22.11,22.14,22.09,22.1,23400.0,16.4704,16.4927,16.4555,16.4629,23400.0
2012-12-06 13:10:00,22.1,22.15,22.1,22.15,54000.0,16.4629,16.5002,16.4629,16.5002,54000.0
2012-12-06 13:20:00,22.15,22.17,22.1,22.11,26200.0,16.5002,16.5151,16.4629,16.4704,26200.0
2012-12-06 13:30:00,22.11,22.13,22.1,22.11,29000.0,16.4704,16.4853,16.4629,16.4704,29000.0
2012-12-06 13:40:00,22.11,22.11,22.08,22.09,45600.0,16.4704,16.4704,16.448,16.4555,45600.0
2012-12-06 13:50:00,22.09,22.1,22.06,22.08,26000.0,16.4555,16.4629,16.4331,16.448,26000.0
2012-12-06 14:00:00,22.08,22.08,22.06,22.07,32200.0,16.448,16.448,16.4331,16.4406,32200.0
2012-12-06 14:10:00,22.07,22.08,22.07,22.08,28200.0,16.4406,16.448,16.4406,16.448,28200.0
2012-12-06 14:20:00,22.08,22.09,22.06,22.09,49400.0,16.448,16.4555,16.4331,16.4555,49400.0
2012-12-06 14:30:00,22.09,22.11,22.08,22.1,30600.0,16.4555,16.4704,16.448,16.4629,30600.0
2012-12-06 14:40:00,22.1,22.1,22.03,22.04,41400.0,16.4629,16.4629,16.4108,16.4182,41400.0
2012-12-06 14:50:00,22.03,22.05,22.02,22.04,53400.0,16.4108,16.4257,16.4033,16.4182,53400.0
2012-12-06 15:00:00,22.04,22.11,22.04,22.09,37200.0,16.4182,16.4704,16.4182,16.4555,37200.0
2012-12-06 15:10:00,22.1,22.11,22.08,22.11,31400.0,16.4629,16.4704,16.448,16.4704,31400.0
2012-12-06 15:20:00,22.11,22.16,22.11,22.14,41000.0,16.4704,16.5076,16.4704,16.4927,41000.0
2012-12-06 15:30:00,22.14,22.14,22.11,22.13,47000.0,16.4927,16.4927,16.4704,16.4853,47000.0
2012-12-06 15:40:00,22.13,22.13,22.1,22.11,43400.0,16.4853,16.4853,16.4629,16.4704,43400.0
2012-12-06 15:50:00,22.11,22.15,22.11,22.14,90600.0,16.4704,16.5002,16.4704,16.4927,90600.0
2012-12-07 09:30:00,22.29,22.41,22.17,22.35,108200.0,16.6045,16.6938,16.5151,16.6491,108200.0
2012-12-07 09:40:00,22.33,22.33,22.21,22.24,39200.0,16.6342,16.6342,16.5449,16.5672,39200.0
2012-12-07 09:50:00,22.23,22.24,22.12,22.16,18800.0,16.5598,16.5672,16.4778,16.5076,18800.0
2012-12-07 10:00:00,22.16,22.27,22.1,22.25,102400.0,16.5076,16.5896,16.4629,16.5747,102400.0
2012-12-07 10:10:00,22.26,22.29,22.23,22.27,35600.0,16.5821,16.6045,16.5598,16.5896,35600.0
2012-12-07 10:20:00,22.26,22.27,22.23,22.25,17800.0,16.5821,16.5896,16.5598,16.5747,17800.0
2012-12-07 10:30:00,22.26,22.27,22.2,22.23,15400.0,16.5821,16.5896,16.5374,16.5598,15400.0
2012-12-07 10:40:00,22.23,22.23,22.19,22.2,13800.0,16.5598,16.5598,16.53,16.5374,13800.0
2012-12-07 10:50:00,22.19,22.22,22.16,22.16,22800.0,16.53,16.5523,16.5076,16.5076,22800.0
2012-12-07 11:00:00,22.15,22.18,22.09,22.14,22800.0,16.5002,16.5225,16.4555,16.4927,22800.0
2012-12-07 11:10:00,22.15,22.17,22.11,22.15,14800.0,16.5002,16.5151,16.4704,16.5002,14800.0
2012-12-07 11:20:00,22.14,22.15,22.11,22.13,13400.0,16.4927,16.5002,16.4704,16.4853,13400.0
2012-12-07 11:30:00,22.12,22.13,22.11,22.12,18800.0,16.4778,16.4853,16.4704,16.4778,18800.0
2012-12-07 11:40:00,22.13,22.14,22.1,22.1,20000.0,16.4853,16.4927,16.4629,16.4629,20000.0
2012-12-07 11:50:00,22.11,22.11,22.05,22.06,21000.0,16.4704,16.4704,16.4257,16.4331,21000.0
2012-12-07 12:00:00,22.06,22.08,22.04,22.05,47400.0,16.4331,16.448,16.4182,16.4257,47400.0
2012-12-07 12:10:00,22.05,22.05,22.03,22.05,70200.0,16.4257,16.4257,16.4108,16.4257,70200.0
2012-12-07 12:20:00,22.05,22.06,22.04,22.05,38600.0,16.4257,16.4331,16.4182,16.4257,38600.0
2012-12-07 12:30:00,22.05,22.1,22.05,22.09,34600.0,16.4257,16.4629,16.4257,16.4555,34600.0
2012-12-07 12:40:00,22.09,22.15,22.09,22.14,19000.0,16.4555,16.5002,16.4555,16.4927,19000.0
2012-12-07 12:50:00,22.15,22.17,22.13,22.15,23200.0,16.5002,16.5151,16.4853,16.5002,23200.0
2012-12-07 13:00:00,22.15,22.16,22.11,22.11,53400.0,16.5002,16.5076,16.4704,16.4704,53400.0
2012-12-07 13:10:00,22.11,22.14,22.11,22.14,54200.0,16.4704,16.4927,16.4704,16.4927,54200.0
2012-12-07 13:20:00,22.14,22.15,22.11,22.14,23600.0,16.4927,16.5002,16.4704,16.4927,23600.0
2012-12-07 13:30:00,22.14,22.15,22.12,22.15,23600.0,16.4927,16.5002,16.4778,16.5002,23600.0
2012-12-07 13:40:00,22.15,22.15,22.11,22.11,37800.0,16.5002,16.5002,16.4704,16.4704,37800.0
2012-12-07 13:50:00,22.11,22.11,22.08,22.09,21000.0,16.4704,16.4704,16.448,16.4555,21000.0
2012-12-07 14:00:00,22.09,22.11,22.09,22.11,66400.0,16.4555,16.4704,16.4555,16.4704,66400.0
2012-12-07 14:10:00,22.13,22.15,22.12,22.13,31400.0,16.4853,16.5002,16.4778,16.4853,31400.0
2012-12-07 14:20:00,22.13,22.16,22.12,22.14,25200.0,16.4853,16.5076,16.4778,16.4927,25200.0
2012-12-07 14:30:00,22.15,22.19,22.14,22.17,32000.0,16.5002,16.53,16.4927,16.5151,32000.0
2012-12-07 14:40:00,22.16,22.17,22.14,22.15,28400.0,16.5076,16.5151,16.4927,16.5002,28400.0
2012-12-07 14:50:00,22.14,22.15,22.13,22.13,25400.0,16.4927,16.5002,16.4853,16.4853,25400.0
2012-12-07 15:00:00,22.12,22.17,22.12,22.16,62200.0,16.4778,16.5151,16.4778,16.5076,62200.0
2012-12-07 15:10:00,22.15,22.15,22.13,22.14,32000.0,16.5002,16.5002,16.4853,16.4927,32000.0
2012-12-07 15:20:00,22.14,22.15,22.13,22.14,115000.0,16.4927,16.5002,16.4853,16.4927,115000.0
2012-12-07 15:30:00,22.15,22.16,22.13,22.15,62800.0,16.5002,16.5076,16.4853,16.5002,62800.0
2012-12-07 15:40:00,22.15,22.17,22.13,22.16,65600.0,16.5002,16.5151,16.4853,16.5076,65600.0
2012-12-07 15:50:00,22.16,22.17,22.14,22.14,153000.0,16.5076,16.5151,16.4927,16.4927,153000.0
2012-12-10 09:30:00,22.13,22.2,22.06,22.11,39000.0,16.4853,16.5374,16.4331,16.4704,39000.0
2012-12-10 09:40:00,22.09,22.15,22.05,22.15,25200.0,16.4555,16.5002,16.4257,16.5002,25200.0
2012-12-10 09:50:00,22.13,22.14,22.07,22.09,19000.0,16.4853,16.4927,16.4406,16.4555,19000.0
2012-12-10 10:00:00,22.11,22.11,22.06,22.07,18800.0,16.4704,16.4704,16.4331,16.4406,18800.0
2012-12-10 10:10:00,22.08,22.12,22.06,22.09,28400.0,16.448,16.4778,16.4331,16.4555,28400.0
2012-12-10 10:20:00,22.1,22.16,22.09,22.15,30800.0,16.4629,16.5076,16.4555,16.5002,30800.0
2012-12-10 10:30:00,22.16,22.25,22.16,22.25,24000.0,16.5076,16.5747,16.5076,16.5747,24000.0
2012-12-10 10:40:00,22.24,22.26,22.23,22.25,14600.0,16.5672,16.5821,16.5598,16.5747,14600.0
2012-12-10 10:50:00,22.24,22.27,22.2,22.25,61000.0,16.5672,16.5896,16.5374,16.5747,61000.0
2012-12-10 11:00:00,22.23,22.25,22.21,22.22,15200.0,16.5598,16.5747,16.5449,16.5523,15200.0
2012-12-10 11:10:00,22.22,22.24,22.22,22.23,7000.0,16.5523,16.5672,16.5523,16.5598,7000.0
2012-12-10 11:20:00,22.22,22.23,22.2,22.23,9400.0,16.5523,16.5598,16.5374,16.5598,9400.0
2012-12-10 11:30:00,22.23,22.24,22.21,22.22,14200.0,16.5598,16.5672,16.5449,16.5523,14200.0
2012-12-10 11:40:00,22.22,22.26,22.2,22.25,27200.0,16.5523,16.5821,16.5374,16.5747,27200.0
2012-12-10 11:50:00,22.25,22.25,22.22,22.25,26800.0,16.5747,16.5747,16.5523,16.5747,26800.0
2012-12-10 12:00:00,22.25,22.25,22.24,22.24,26200.0,16.5747,16.5747,16.5672,16.5672,26200.0
2012-12-10 12:10:00,22.24,22.26,22.22,22.24,20800.0,16.5672,16.5821,16.5523,16.5672,20800.0
2012-12-10 12:20:00,22.25,22.27,22.25,22.27,13000.0,16.5747,16.5896,16.5747,16.5896,13000.0
2012-12-10 12:30:00,22.25,22.25,22.24,22.24,12800.0,16.5747,16.5747,16.5672,16.5672,12800.0
2012-12-10 12:40:00,22.24,22.25,22.23,22.24,26200.0,16.5672,16.5747,16.5598,16.5672,26200.0
2012-12-10 12:50:00,22.23,22.25,22.19,22.23,40600.0,16.5598,16.5747,16.53,16.5598,40600.0
2012-12-10 13:00:00,22.23,22.23,22.2,22.21,14200.0,16.5598,16.5598,16.5374,16.5449,14200.0
2012-12-10 13:10:00,22.21,22.24,22.2,22.23,15800.0,16.5449,16.5672,16.5374,16.5598,15800.0
2012-12-10 13:20:00,22.22,22.24,22.18,22.22,74800.0,16.5523,16.5672,16.5225,16.5523,74800.0
2012-12-10 13:30:00,22.21,22.23,22.2,22.21,39400.0,16.5449,16.5598,16.5374,16.5449,39400.0
2012-12-10 13:40:00,22.2,22.23,22.2,22.22,13800.0,16.5374,16.5598,16.5374,16.5523,13800.0
2012-12-10 13:50:00,22.23,22.23,22.2,22.22,23400.0,16.5598,16.5598,16.5374,16.5523,23400.0
2012-12-10 14:00:00,22.22,22.24,22.21,22.23,19200.0,16.5523,16.5672,16.5449,16.5598,19200.0
2012-12-10 14:10:00,22.22,22.24,22.2,22.22,14600.0,16.5523,16.5672,16.5374,16.5523,14600.0
2012-12-10 14:20:00,22.21,22.23,22.2,22.22,26000.0,16.5449,16.5598,16.5374,16.5523,26000.0
2012-12-10 14:30:00,22.2,22.22,22.19,22.2,41400.0,16.5374,16.5523,16.53,16.5374,41400.0
2012-12-10 14:40:00,22.19,22.2,22.16,22.18,32000.0,16.53,16.5374,16.5076,16.5225,32000.0
2012-12-10 14:50:00,22.18,22.21,22.16,22.18,33400.0,16.5225,16.5449,16.5076,16.5225,33400.0
2012-12-10 15:00:00,22.18,22.19,22.17,22.17,32200.0,16.5225,16.53,16.5151,16.5151,32200.0
2012-12-10 15:10:00,22.17,22.17,22.14,22.15,38000.0,16.5151,16.5151,16.4927,16.5002,38000.0
2012-12-10 15:20:00,22.15,22.18,22.15,22.18,45400.0,16.5002,16.5225,16.5002,16.5225,45400.0
2012-12-10 15:30:00,22.18,22.22,22.18,22.21,56800.0,16.5225,16.5523,16.5225,16.5449,56800.0
2012-12-10 15:40:00,22.22,22.25,22.2,22.25,86200.0,16.5523,16.5747,16.5374,16.5747,86200.0
2012-12-10 15:50:00,22.25,22.25,22.08,22.11,403800.0,16.5747,16.5747,16.448,16.4704,403800.0
2012-12-11 09:30:00,22.27,22.33,22.18,22.29,37800.0,16.5896,16.6342,16.5225,16.6045,37800.0
2012-12-11 09:40:00,22.28,22.3,22.21,22.29,80600.0,16.597,16.6119,16.5449,16.6045,80600.0
2012-12-11 09:50:00,22.29,22.38,22.28,22.38,26200.0,16.6045,16.6715,16.597,16.6715,26200.0
2012-12-11 10:00:00,22.37,22.43,22.36,22.39,58400.0,16.664,16.7087,16.6566,16.6789,58400.0
2012-12-11 10:10:00,22.4,22.42,22.36,22.38,95600.0,16.6864,16.7013,16.6566,16.6715,95600.0
2012-12-11 10:20:00,22.36,22.4,22.31,22.34,128800.0,16.6566,16.6864,16.6194,16.6417,128800.0
2012-12-11 10:30:00,22.34,22.35,22.25,22.27,8200.0,16.6417,16.6491,16.5747,16.5896,8200.0
2012-12-11 10:40:00,22.27,22.35,22.27,22.34,123600.0,16.5896,16.6491,16.5896,16.6417,123600.0
2012-12-11 10:50:00,22.33,22.36,22.32,22.34,10000.0,16.6342,16.6566,16.6268,16.6417,10000.0
2012-12-11 11:00:00,22.33,22.34,22.27,22.27,35600.0,16.6342,16.6417,16.5896,16.5896,35600.0
2012-12-11 11:10:00,22.28,22.31,22.26,22.26,255000.0,16.597,16.6194,16.5821,16.5821,255000.0
2012-12-11 11:20:00,22.24,22.28,22.22,22.25,125400.0,16.5672,16.597,16.5523,16.5747,125400.0
2012-12-11 11:30:00,22.25,22.25,22.22,22.22,12400.0,16.5747,16.5747,16.5523,16.5523,12400.0
2012-12-11 11:40:00,22.22,22.26,22.22,22.25,81200.0,16.5523,16.5821,16.5523,16.5747,81200.0
2012-12-11 11:50:00,22.25,22.27,22.25,22.27,125400.0,16.5747,16.5896,16.5747,16.5896,125400.0
2012-12-11 12:00:00,22.26,22.28,22.25,22.26,34000.0,16.5821,16.597,16.5747,16.5821,34000.0
2012-12-11 12:10:00,22.25,22.29,22.25,22.28,7800.0,16.5747,16.6045,16.5747,16.597,7800.0
2012-12-11 12:20:00,22.28,22.3,22.24,22.25,62000.0,16.597,16.6119,16.5672,16.5747,62000.0
2012-12-11 12:30:00,22.25,22.25,22.24,22.24,115400.0,16.5747,16.5747,16.5672,16.5672,115400.0
2012-12-11 12:40:00,22.24,22.24,22.15,22.15,16800.0,16.5672,16.5672,16.5002,16.5002,16800.0
2012-12-11 12:50:00,22.16,22.18,22.16,22.17,17400.0,16.5076,16.5225,16.5076,16.5151,17400.0
2012-12-11 13:00:00,22.17,22.18,22.09,22.09,21400.0,16.5151,16.5225,16.4555,16.4555,21400.0
2012-12-11 13:10:00,22.09,22.11,22.09,22.1,6400.0,16.4555,16.4704,16.4555,16.4629,6400.0
2012-12-11 13:20:00,22.11,22.11,22.11,22.11,6400.0,16.4704,16.4704,16.4704,16.4704,6400.0
2012-12-11 13:30:00,22.11,22.11,22.1,22.11,20400.0,16.4704,16.4704,16.4629,16.4704,20400.0
2012-12-11 13:40:00,22.11,22.11,22.03,22.03,58600.0,16.4704,16.4704,16.4108,16.4108,58600.0
2012-12-11 13:50:00,22.04,22.05,22.02,22.02,21200.0,16.4182,16.4257,16.4033,16.4033,21200.0
2012-12-11 14:00:00,22.02,22.04,22.02,22.02,22800.0,16.4033,16.4182,16.4033,16.4033,22800.0
2012-12-11 14:10:00,22.02,22.04,21.98,22.0,37200.0,16.4033,16.4182,16.3735,16.3884,37200.0
2012-12-11 14:20:00,21.99,22.03,21.98,22.0,61400.0,16.381,16.4108,16.3735,16.3884,61400.0
2012-12-11 14:30:00,22.0,22.0,21.94,21.95,50400.0,16.3884,16.3884,16.3437,16.3512,50400.0
2012-12-11 14:40:00,21.96,21.99,21.88,21.9,56400.0,16.3586,16.381,16.299,16.3139,56400.0
2012-12-11 14:50:00,21.92,21.93,21.89,21.91,40600.0,16.3288,16.3363,16.3065,16.3214,40600.0
2012-12-11 15:00:00,21.92,21.93,21.85,21.89,50800.0,16.3288,16.3363,16.2767,16.3065,50800.0
2012-12-11 15:10:00,21.87,21.87,21.84,21.86,53600.0,16.2916,16.2916,16.2692,16.2841,53600.0
2012-12-11 15:20:00,21.85,21.88,21.8,21.83,104200.0,16.2767,16.299,16.2394,16.2618,104200.0
2012-12-11 15:30:00,21.84,21.86,21.82,21.85,152400.0,16.2692,16.2841,16.2543,16.2767,152400.0
2012-12-11 15:40:00,21.85,21.91,21.83,21.88,187200.0,16.2767,16.3214,16.2618,16.299,187200.0
2012-12-11 15:50:00,21.87,21.88,21.82,21.86,229600.0,16.2916,16.299,16.2543,16.2841,229600.0
2012-12-12 09:30:00,22.02,22.02,21.86,21.91,56600.0,16.4033,16.4033,16.2841,16.3214,56600.0
2012-12-12 09:40:00,21.91,21.92,21.83,21.83,19000.0,16.3214,16.3288,16.2618,16.2618,19000.0
2012-12-12 09:50:00,21.84,21.86,21.82,21.84,15200.0,16.2692,16.2841,16.2543,16.2692,15200.0
2012-12-12 10:00:00,21.84,21.86,21.8,21.85,12800.0,16.2692,16.2841,16.2394,16.2767,12800.0
2012-12-12 10:10:00,21.86,21.92,21.84,21.88,14600.0,16.2841,16.3288,16.2692,16.299,14600.0
2012-12-12 10:20:00,21.89,22.02,21.89,22.0,22200.0,16.3065,16.4033,16.3065,16.3884,22200.0
2012-12-12 10:30:00,21.99,22.0,21.95,21.96,13600.0,16.381,16.3884,16.3512,16.3586,13600.0
2012-12-12 10:40:00,21.96,21.98,21.95,21.98,8200.0,16.3586,16.3735,16.3512,16.3735,8200.0
2012-12-12 10:50:00,21.98,22.0,21.96,22.0,13000.0,16.3735,16.3884,16.3586,16.3884,13000.0
2012-12-12 11:00:00,22.0,22.0,21.96,21.96,17600.0,16.3884,16.3884,16.3586,16.3586,17600.0
2012-12-12 11:10:00,21.96,21.98,21.93,21.93,20000.0,16.3586,16.3735,16.3363,16.3363,20000.0
2012-12-12 11:20:00,21.94,21.95,21.93,21.93,9800.0,16.3437,16.3512,16.3363,16.3363,9800.0
2012-12-12 11:30:00,21.93,22.0,21.9,22.0,53600.0,16.3363,16.3884,16.3139,16.3884,53600.0
2012-12-12 11:40:00,22.02,22.02,21.96,21.96,10800.0,16.4033,16.4033,16.3586,16.3586,10800.0
2012-12-12 11:50:00,21.95,21.98,21.9,21.9,19600.0,16.3512,16.3735,16.3139,16.3139,19600.0
2012-12-12 12:00:00,21.9,21.9,21.89,21.89,9600.0,16.3139,16.3139,16.3065,16.3065,9600.0
2012-12-12 12:10:00,21.88,21.89,21.86,21.88,6800.0,16.299,16.3065,16.2841,16.299,6800.0
2012-12-12 12:20:00,21.88,21.9,21.86,21.9,10600.0,16.299,16.3139,16.2841,16.3139,10600.0
2012-12-12 12:30:00,21.9,21.92,21.83,21.92,43600.0,16.3139,16.3288,16.2618,16.3288,43600.0
2012-12-12 12:40:00,21.93,22.11,21.92,22.1,83400.0,16.3363,16.4704,16.3288,16.4629,83400.0
2012-12-12 12:50:00,22.09,22.18,22.08,22.1,63800.0,16.4555,16.5225,16.448,16.4629,63800.0
2012-12-12 13:00:00,22.1,22.11,22.08,22.1,10000.0,16.4629,16.4704,16.448,16.4629,10000.0
2012-12-12 13:10:00,22.09,22.09,22.02,22.02,19200.0,16.4555,16.4555,16.4033,16.4033,19200.0
2012-12-12 13:20:00,22.04,22.05,21.99,22.02,17200.0,16.4182,16.4257,16.381,16.4033,17200.0
2012-12-12 13:30:00,22.02,22.03,21.99,22.0,26000.0,16.4033,16.4108,16.381,16.3884,26000.0
2012-12-12 13:40:00,22.0,22.0,21.98,22.0,26400.0,16.3884,16.3884,16.3735,16.3884,26400.0
2012-12-12 13:50:00,22.0,22.0,21.97,22.0,25600.0,16.3884,16.3884,16.3661,16.3884,25600.0
2012-12-12 14:00:00,22.0,22.0,21.99,22.0,12800.0,16.3884,16.3884,16.381,16.3884,12800.0
2012-12-12 14:10:00,22.0,22.0,21.99,22.0,22200.0,16.3884,16.3884,16.381,16.3884,22200.0
2012-12-12 14:20:00,22.0,22.0,21.97,21.99,14000.0,16.3884,16.3884,16.3661,16.381,14000.0
2012-12-12 14:30:00,22.0,22.0,21.97,21.98,10800.0,16.3884,16.3884,16.3661,16.3735,10800.0
2012-12-12 14:40:00,21.98,22.0,21.98,22.0,8800.0,16.3735,16.3884,16.3735,16.3884,8800.0
2012-12-12 14:50:00,22.0,22.0,21.98,21.98,18000.0,16.3884,16.3884,16.3735,16.3735,18000.0
2012-12-12 15:00:00,21.98,21.98,21.92,21.95,20200.0,16.3735,16.3735,16.3288,16.3512,20200.0
2012-12-12 15:10:00,21.94,21.95,21.92,21.93,11600.0,16.3437,16.3512,16.3288,16.3363,11600.0
2012-12-12 15:20:00,21.93,21.94,21.9,21.91,15200.0,16.3363,16.3437,16.3139,16.3214,15200.0
2012-12-12 15:30:00,21.9,21.9,21.85,21.85,31000.0,16.3139,16.3139,16.2767,16.2767,31000.0
2012-12-12 15:40:00,21.85,21.89,21.84,21.89,30200.0,16.2767,16.3065,16.2692,16.3065,30200.0
2012-12-12 15:50:00,21.89,21.9,21.85,21.86,51400.0,16.3065,16.3139,16.2767,16.2841,51400.0
2012-12-13 09:30:00,21.89,22.1,21.85,22.06,30200.0,16.3065,16.4629,16.2767,16.4331,30200.0
2012-12-13 09:40:00,22.06,22.06,21.95,21.96,14000.0,16.4331,16.4331,16.3512,16.3586,14000.0
2012-12-13 09:50:00,21.96,21.96,21.9,21.92,34000.0,16.3586,16.3586,16.3139,16.3288,34000.0
2012-12-13 10:00:00,21.92,21.97,21.91,21.97,33600.0,16.3288,16.3661,16.3214,16.3661,33600.0
2012-12-13 10:10:00,21.97,21.97,21.88,21.95,23600.0,16.3661,16.3661,16.299,16.3512,23600.0
2012-12-13 10:20:00,21.93,21.97,21.93,21.93,16000.0,16.3363,16.3661,16.3363,16.3363,16000.0
2012-12-13 10:30:00,21.95,21.96,21.89,21.96,15200.0,16.3512,16.3586,16.3065,16.3586,15200.0
2012-12-13 10:40:00,21.96,21.96,21.93,21.93,34600.0,16.3586,16.3586,16.3363,16.3363,34600.0
2012-12-13 10:50:00,21.94,21.96,21.9,21.95,39200.0,16.3437,16.3586,16.3139,16.3512,39200.0
2012-12-13 11:00:00,21.95,21.99,21.93,21.97,44000.0,16.3512,16.381,16.3363,16.3661,44000.0
2012-12-13 11:10:00,21.97,22.04,21.96,22.04,89000.0,16.3661,16.4182,16.3586,16.4182,89000.0
2012-12-13 11:20:00,22.04,22.06,21.97,21.98,107600.0,16.4182,16.4331,16.3661,16.3735,107600.0
2012-12-13 11:30:00,21.98,22.02,21.98,21.98,10200.0,16.3735,16.4033,16.3735,16.3735,10200.0
2012-12-13 11:40:00,21.98,21.98,21.93,21.93,7400.0,16.3735,16.3735,16.3363,16.3363,7400.0
2012-12-13 11:50:00,21.93,21.98,21.93,21.97,13400.0,16.3363,16.3735,16.3363,16.3661,13400.0
2012-12-13 12:00:00,21.97,21.97,21.93,21.95,5400.0,16.3661,16.3661,16.3363,16.3512,5400.0
2012-12-13 12:10:00,21.95,21.96,21.84,21.85,37200.0,16.3512,16.3586,16.2692,16.2767,37200.0
2012-12-13 12:20:00,21.84,21.86,21.81,21.81,15000.0,16.2692,16.2841,16.2469,16.2469,15000.0
2012-12-13 12:30:00,21.79,21.84,21.79,21.79,6400.0,16.232,16.2692,16.232,16.232,6400.0
2012-12-13 12:40:00,21.78,21.82,21.78,21.8,15400.0,16.2245,16.2543,16.2245,16.2394,15400.0
2012-12-13 12:50:00,21.81,21.81,21.8,21.81,22000.0,16.2469,16.2469,16.2394,16.2469,22000.0
2012-12-13 13:00:00,21.79,21.79,21.78,21.78,7000.0,16.232,16.232,16.2245,16.2245,7000.0
2012-12-13 13:10:00,21.78,21.78,21.75,21.76,11800.0,16.2245,16.2245,16.2022,16.2096,11800.0
2012-12-13 13:20:00,21.76,21.78,21.75,21.75,12000.0,16.2096,16.2245,16.2022,16.2022,12000.0
2012-12-13 13:30:00,21.77,21.78,21.72,21.78,28600.0,16.2171,16.2245,16.1798,16.2245,28600.0
2012-12-13 13:40:00,21.78,21.78,21.73,21.74,15200.0,16.2245,16.2245,16.1873,16.1947,15200.0
2012-12-13 13:50:00,21.73,21.74,21.71,21.74,10000.0,16.1873,16.1947,16.1724,16.1947,10000.0
2012-12-13 14:00:00,21.74,21.74,21.7,21.71,11800.0,16.1947,16.1947,16.1649,16.1724,11800.0
2012-12-13 14:10:00,21.7,21.71,21.66,21.67,8400.0,16.1649,16.1724,16.1351,16.1426,8400.0
2012-12-13 14:20:00,21.66,21.71,21.65,21.7,15000.0,16.1351,16.1724,16.1277,16.1649,15000.0
2012-12-13 14:30:00,21.7,21.7,21.66,21.66,8600.0,16.1649,16.1649,16.1351,16.1351,8600.0
2012-12-13 14:40:00,21.66,21.71,21.66,21.71,9400.0,16.1351,16.1724,16.1351,16.1724,9400.0
2012-12-13 14:50:00,21.71,21.73,21.7,21.71,10800.0,16.1724,16.1873,16.1649,16.1724,10800.0
2012-12-13 15:00:00,21.72,21.74,21.71,21.72,9200.0,16.1798,16.1947,16.1724,16.1798,9200.0
2012-12-13 15:10:00,21.71,21.71,21.68,21.7,14200.0,16.1724,16.1724,16.15,16.1649,14200.0
2012-12-13 15:20:00,21.69,21.72,21.68,21.72,14200.0,16.1575,16.1798,16.15,16.1798,14200.0
2012-12-13 15:30:00,21.71,21.78,21.71,21.77,24400.0,16.1724,16.2245,16.1724,16.2171,24400.0
2012-12-13 15:40:00,21.76,21.8,21.74,21.75,32000.0,16.2096,16.2394,16.1947,16.2022,32000.0
2012-12-13 15:50:00,21.75,21.79,21.73,21.77,112200.0,16.2022,16.232,16.1873,16.2171,112200.0
2012-12-14 09:30:00,21.96,21.96,21.65,21.67,38400.0,16.3586,16.3586,16.1277,16.1426,38400.0
2012-12-14 09:40:00,21.65,21.68,21.63,21.67,52200.0,16.1277,16.15,16.1128,16.1426,52200.0
2012-12-14 09:50:00,21.66,21.68,21.59,21.59,41600.0,16.1351,16.15,16.083,16.083,41600.0
2012-12-14 10:00:00,21.59,21.61,21.54,21.57,96600.0,16.083,16.0979,16.0458,16.0681,96600.0
2012-12-14 10:10:00,21.57,21.58,21.5,21.55,98400.0,16.0681,16.0756,16.016,16.0532,98400.0
2012-12-14 10:20:00,21.56,21.57,21.55,21.55,20200.0,16.0607,16.0681,16.0532,16.0532,20200.0
2012-12-14 10:30:00,21.55,21.57,21.55,21.56,23200.0,16.0532,16.0681,16.0532,16.0607,23200.0
2012-12-14 10:40:00,21.56,21.59,21.52,21.59,32400.0,16.0607,16.083,16.0309,16.083,32400.0
2012-12-14 10:50:00,21.59,21.65,21.59,21.65,9200.0,16.083,16.1277,16.083,16.1277,9200.0
2012-12-14 11:00:00,21.64,21.65,21.6,21.6,29400.0,16.1202,16.1277,16.0905,16.0905,29400.0
2012-12-14 11:10:00,21.6,21.61,21.57,21.57,30200.0,16.0905,16.0979,16.0681,16.0681,30200.0
2012-12-14 11:20:00,21.57,21.57,21.49,21.5,41800.0,16.0681,16.0681,16.0085,16.016,41800.0
2012-12-14 11:30:00,21.5,21.5,21.47,21.48,32400.0,16.016,16.016,15.9936,16.0011,32400.0
2012-12-14 11:40:00,21.47,21.48,21.43,21.43,24400.0,15.9936,16.0011,15.9638,15.9638,24400.0
2012-12-14 11:50:00,21.44,21.52,21.44,21.52,57600.0,15.9713,16.0309,15.9713,16.0309,57600.0
2012-12-14 12:00:00,21.51,21.54,21.51,21.53,16400.0,16.0234,16.0458,16.0234,16.0383,16400.0
2012-12-14 12:10:00,21.53,21.6,21.52,21.57,106800.0,16.0383,16.0905,16.0309,16.0681,106800.0
2012-12-14 12:20:00,21.56,21.61,21.56,21.61,26000.0,16.0607,16.0979,16.0607,16.0979,26000.0
2012-12-14 12:30:00,21.61,21.61,21.55,21.59,73600.0,16.0979,16.0979,16.0532,16.083,73600.0
2012-12-14 12:40:00,21.59,21.61,21.56,21.56,29600.0,16.083,16.0979,16.0607,16.0607,29600.0
2012-12-14 12:50:00,21.56,21.57,21.53,21.56,12600.0,16.0607,16.0681,16.0383,16.0607,12600.0
2012-12-14 13:00:00,21.57,21.58,21.56,21.58,8400.0,16.0681,16.0756,16.0607,16.0756,8400.0
2012-12-14 13:10:00,21.57,21.58,21.57,21.58,8600.0,16.0681,16.0756,16.0681,16.0756,8600.0
2012-12-14 13:20:00,21.58,21.59,21.58,21.59,7800.0,16.0756,16.083,16.0756,16.083,7800.0
2012-12-14 13:30:00,21.59,21.59,21.58,21.59,2800.0,16.083,16.083,16.0756,16.083,2800.0
2012-12-14 13:40:00,21.59,21.67,21.59,21.66,20800.0,16.083,16.1426,16.083,16.1351,20800.0
2012-12-14 13:50:00,21.65,21.66,21.64,21.65,17000.0,16.1277,16.1351,16.1202,16.1277,17000.0
2012-12-14 14:00:00,21.64,21.67,21.63,21.66,11000.0,16.1202,16.1426,16.1128,16.1351,11000.0
2012-12-14 14:10:00,21.66,21.68,21.65,21.66,9800.0,16.1351,16.15,16.1277,16.1351,9800.0
2012-12-14 14:20:00,21.67,21.67,21.65,21.65,8000.0,16.1426,16.1426,16.1277,16.1277,8000.0
2012-12-14 14:30:00,21.65,21.66,21.65,21.66,15200.0,16.1277,16.1351,16.1277,16.1351,15200.0
2012-12-14 14:40:00,21.65,21.66,21.65,21.65,17800.0,16.1277,16.1351,16.1277,16.1277,17800.0
2012-12-14 14:50:00,21.65,21.66,21.6,21.6,67200.0,16.1277,16.1351,16.0905,16.0905,67200.0
2012-12-14 15:00:00,21.6,21.62,21.59,21.6,33800.0,16.0905,16.1053,16.083,16.0905,33800.0
2012-12-14 15:10:00,21.6,21.63,21.6,21.6,19400.0,16.0905,16.1128,16.0905,16.0905,19400.0
2012-12-14 15:20:00,21.6,21.61,21.58,21.6,22200.0,16.0905,16.0979,16.0756,16.0905,22200.0
2012-12-14 15:30:00,21.61,21.65,21.6,21.64,29600.0,16.0979,16.1277,16.0905,16.1202,29600.0
2012-12-14 15:40:00,21.63,21.63,21.58,21.59,35000.0,16.1128,16.1128,16.0756,16.083,35000.0
2012-12-14 15:50:00,21.58,21.61,21.58,21.59,69800.0,16.0756,16.0979,16.0756,16.083,69800.0
2012-12-17 09:30:00,21.63,21.71,21.58,21.64,36400.0,16.1128,16.1724,16.0756,16.1202,36400.0
2012-12-17 09:40:00,21.65,21.8,21.63,21.77,44400.0,16.1277,16.2394,16.1128,16.2171,44400.0
2012-12-17 09:50:00,21.77,21.78,21.66,21.73,53000.0,16.2171,16.2245,16.1351,16.1873,53000.0
2012-12-17 10:00:00,21.73,21.77,21.71,21.72,29200.0,16.1873,16.2171,16.1724,16.1798,29200.0
2012-12-17 10:10:00,21.73,21.74,21.7,21.72,19400.0,16.1873,16.1947,16.1649,16.1798,19400.0
2012-12-17 10:20:00,21.71,21.73,21.68,21.7,37600.0,16.1724,16.1873,16.15,16.1649,37600.0
2012-12-17 10:30:00,21.72,21.77,21.71,21.77,17000.0,16.1798,16.2171,16.1724,16.2171,17000.0
2012-12-17 10:40:00,21.75,21.77,21.73,21.73,14800.0,16.2022,16.2171,16.1873,16.1873,14800.0
2012-12-17 10:50:00,21.72,21.77,21.72,21.72,41000.0,16.1798,16.2171,16.1798,16.1798,41000.0
2012-12-17 11:00:00,21.72,21.73,21.69,21.71,38400.0,16.1798,16.1873,16.1575,16.1724,38400.0
2012-12-17 11:10:00,21.71,21.76,21.71,21.76,49400.0,16.1724,16.2096,16.1724,16.2096,49400.0
2012-12-17 11:20:00,21.76,21.78,21.72,21.74,32200.0,16.2096,16.2245,16.1798,16.1947,32200.0
2012-12-17 11:30:00,21.74,21.78,21.72,21.72,24800.0,16.1947,16.2245,16.1798,16.1798,24800.0
2012-12-17 11:40:00,21.71,21.75,21.7,21.71,47800.0,16.1724,16.2022,16.1649,16.1724,47800.0
2012-12-17 11:50:00,21.7,21.75,21.7,21.75,45800.0,16.1649,16.2022,16.1649,16.2022,45800.0
2012-12-17 12:00:00,21.75,21.82,21.75,21.82,22600.0,16.2022,16.2543,16.2022,16.2543,22600.0
2012-12-17 12:10:00,21.83,21.86,21.77,21.78,45200.0,16.2618,16.2841,16.2171,16.2245,45200.0
2012-12-17 12:20:00,21.78,21.83,21.78,21.79,27200.0,16.2245,16.2618,16.2245,16.232,27200.0
2012-12-17 12:30:00,21.8,21.8,21.79,21.79,12000.0,16.2394,16.2394,16.232,16.232,12000.0
2012-12-17 12:40:00,21.78,21.8,21.78,21.79,4600.0,16.2245,16.2394,16.2245,16.232,4600.0
2012-12-17 12:50:00,21.79,21.81,21.79,21.8,6800.0,16.232,16.2469,16.232,16.2394,6800.0
2012-12-17 13:00:00,21.79,21.8,21.77,21.78,6400.0,16.232,16.2394,16.2171,16.2245,6400.0
2012-12-17 13:10:00,21.78,21.79,21.73,21.73,29200.0,16.2245,16.232,16.1873,16.1873,29200.0
2012-12-17 13:20:00,21.73,21.75,21.71,21.72,35000.0,16.1873,16.2022,16.1724,16.1798,35000.0
2012-12-17 13:30:00,21.71,21.72,21.64,21.65,37800.0,16.1724,16.1798,16.1202,16.1277,37800.0
2012-12-17 13:40:00,21.64,21.68,21.62,21.68,28600.0,16.1202,16.15,16.1053,16.15,28600.0
2012-12-17 13:50:00,21.69,21.71,21.65,21.68,48000.0,16.1575,16.1724,16.1277,16.15,48000.0
2012-12-17 14:00:00,21.68,21.74,21.68,21.71,17400.0,16.15,16.1947,16.15,16.1724,17400.0
2012-12-17 14:10:00,21.72,21.73,21.7,21.73,12600.0,16.1798,16.1873,16.1649,16.1873,12600.0
2012-12-17 14:20:00,21.73,21.73,21.68,21.72,18400.0,16.1873,16.1873,16.15,16.1798,18400.0
2012-12-17 14:30:00,21.72,21.78,21.71,21.78,25200.0,16.1798,16.2245,16.1724,16.2245,25200.0
2012-12-17 14:40:00,21.78,21.83,21.78,21.83,87800.0,16.2245,16.2618,16.2245,16.2618,87800.0
2012-12-17 14:50:00,21.83,21.84,21.8,21.83,27400.0,16.2618,16.2692,16.2394,16.2618,27400.0
2012-12-17 15:00:00,21.83,21.86,21.81,21.86,48000.0,16.2618,16.2841,16.2469,16.2841,48000.0
2012-12-17 15:10:00,21.87,21.9,21.84,21.89,31800.0,16.2916,16.3139,16.2692,16.3065,31800.0
2012-12-17 15:20:00,21.87,21.9,21.85,21.88,36400.0,16.2916,16.3139,16.2767,16.299,36400.0
2012-12-17 15:30:00,21.88,21.92,21.86,21.92,46400.0,16.299,16.3288,16.2841,16.3288,46400.0
2012-12-17 15:40:00,21.92,21.99,21.91,21.99,110600.0,16.3288,16.381,16.3214,16.381,110600.0
2012-12-17 15:50:00,21.98,22.03,21.96,22.0,193200.0,16.3735,16.4108,16.3586,16.3884,193200.0
2012-12-18 09:30:00,22.02,22.1,21.94,22.05,53000.0,16.4033,16.4629,16.3437,16.4257,53000.0
2012-12-18 09:40:00,22.06,22.16,22.03,22.16,27400.0,16.4331,16.5076,16.4108,16.5076,27400.0
2012-12-18 09:50:00,22.15,22.16,22.06,22.06,35800.0,16.5002,16.5076,16.4331,16.4331,35800.0
2012-12-18 10:00:00,22.06,22.18,22.05,22.16,40200.0,16.4331,16.5225,16.4257,16.5076,40200.0
2012-12-18 10:10:00,22.16,22.3,22.16,22.25,68600.0,16.5076,16.6119,16.5076,16.5747,68600.0
2012-12-18 10:20:00,22.25,22.26,22.2,22.24,44600.0,16.5747,16.5821,16.5374,16.5672,44600.0
2012-12-18 10:30:00,22.25,22.3,22.24,22.3,66000.0,16.5747,16.6119,16.5672,16.6119,66000.0
2012-12-18 10:40:00,22.3,22.31,22.29,22.3,41400.0,16.6119,16.6194,16.6045,16.6119,41400.0
2012-12-18 10:50:00,22.3,22.34,22.3,22.33,48200.0,16.6119,16.6417,16.6119,16.6342,48200.0
2012-12-18 11:00:00,22.32,22.32,22.27,22.28,29200.0,16.6268,16.6268,16.5896,16.597,29200.0
2012-12-18 11:10:00,22.28,22.28,22.24,22.27,39400.0,16.597,16.597,16.5672,16.5896,39400.0
2012-12-18 11:20:00,22.27,22.27,22.2,22.21,31400.0,16.5896,16.5896,16.5374,16.5449,31400.0
2012-12-18 11:30:00,22.22,22.22,22.17,22.17,23200.0,16.5523,16.5523,16.5151,16.5151,23200.0
2012-12-18 11:40:00,22.17,22.17,22.14,22.15,23000.0,16.5151,16.5151,16.4927,16.5002,23000.0
2012-12-18 11:50:00,22.15,22.16,22.11,22.14,28600.0,16.5002,16.5076,16.4704,16.4927,28600.0
2012-12-18 12:00:00,22.14,22.18,22.14,22.18,16400.0,16.4927,16.5225,16.4927,16.5225,16400.0
2012-12-18 12:10:00,22.18,22.19,22.17,22.17,26200.0,16.5225,16.53,16.5151,16.5151,26200.0
2012-12-18 12:20:00,22.17,22.17,22.09,22.1,29600.0,16.5151,16.5151,16.4555,16.4629,29600.0
2012-12-18 12:30:00,22.1,22.13,22.1,22.13,26200.0,16.4629,16.4853,16.4629,16.4853,26200.0
2012-12-18 12:40:00,22.14,22.16,22.13,22.14,22200.0,16.4927,16.5076,16.4853,16.4927,22200.0
2012-12-18 12:50:00,22.13,22.14,22.12,22.13,22600.0,16.4853,16.4927,16.4778,16.4853,22600.0
2012-12-18 13:00:00,22.13,22.15,22.11,22.14,23000.0,16.4853,16.5002,16.4704,16.4927,23000.0
2012-12-18 13:10:00,22.14,22.15,22.12,22.14,23800.0,16.4927,16.5002,16.4778,16.4927,23800.0
2012-12-18 13:20:00,22.13,22.13,22.07,22.09,23000.0,16.4853,16.4853,16.4406,16.4555,23000.0
2012-12-18 13:30:00,22.09,22.11,22.07,22.1,29600.0,16.4555,16.4704,16.4406,16.4629,29600.0
2012-12-18 13:40:00,22.1,22.11,22.07,22.08,22400.0,16.4629,16.4704,16.4406,16.448,22400.0
2012-12-18 13:50:00,22.08,22.08,22.05,22.06,29200.0,16.448,16.448,16.4257,16.4331,29200.0
2012-12-18 14:00:00,22.07,22.07,22.05,22.06,27800.0,16.4406,16.4406,16.4257,16.4331,27800.0
2012-12-18 14:10:00,22.07,22.07,22.05,22.07,27000.0,16.4406,16.4406,16.4257,16.4406,27000.0
2012-12-18 14:20:00,22.08,22.09,22.07,22.07,37000.0,16.448,16.4555,16.4406,16.4406,37000.0
2012-12-18 14:30:00,22.07,22.08,22.04,22.08,32800.0,16.4406,16.448,16.4182,16.448,32800.0
2012-12-18 14:40:00,22.08,22.13,22.07,22.11,33600.0,16.448,16.4853,16.4406,16.4704,33600.0
2012-12-18 14:50:00,22.13,22.16,22.12,22.15,36800.0,16.4853,16.5076,16.4778,16.5002,36800.0
2012-12-18 15:00:00,22.15,22.23,22.15,22.23,70800.0,16.5002,16.5598,16.5002,16.5598,70800.0
2012-12-18 15:10:00,22.23,22.25,22.23,22.25,51400.0,16.5598,16.5747,16.5598,16.5747,51400.0
2012-12-18 15:20:00,22.25,22.29,22.25,22.28,60400.0,16.5747,16.6045,16.5747,16.597,60400.0
2012-12-18 15:30:00,22.28,22.34,22.27,22.33,92800.0,16.597,16.6417,16.5896,16.6342,92800.0
2012-12-18 15:40:00,22.33,22.36,22.3,22.36,95800.0,16.6342,16.6566,16.6119,16.6566,95800.0
2012-12-18 15:50:00,22.35,22.4,22.33,22.38,254000.0,16.6491,16.6864,16.6342,16.6715,254000.0
2012-12-19 09:30:00,22.35,22.42,22.33,22.37,45000.0,16.6491,16.7013,16.6342,16.664,45000.0
2012-12-19 09:40:00,22.36,22.42,22.32,22.4,383000.0,16.6566,16.7013,16.6268,16.6864,383000.0
2012-12-19 09:50:00,22.39,22.41,22.35,22.41,23000.0,16.6789,16.6938,16.6491,16.6938,23000.0
2012-12-19 10:00:00,22.4,22.46,22.39,22.46,45000.0,16.6864,16.7311,16.6789,16.7311,45000.0
2012-12-19 10:10:00,22.45,22.48,22.44,22.47,30400.0,16.7236,16.746,16.7162,16.7385,30400.0
2012-12-19 10:20:00,22.46,22.5,22.4,22.4,56200.0,16.7311,16.7609,16.6864,16.6864,56200.0
2012-12-19 10:30:00,22.42,22.44,22.39,22.43,50400.0,16.7013,16.7162,16.6789,16.7087,50400.0
2012-12-19 10:40:00,22.43,22.46,22.37,22.41,55200.0,16.7087,16.7311,16.664,16.6938,55200.0
2012-12-19 10:50:00,22.42,22.48,22.41,22.43,34200.0,16.7013,16.746,16.6938,16.7087,34200.0
2012-12-19 11:00:00,22.43,22.48,22.42,22.43,33600.0,16.7087,16.746,16.7013,16.7087,33600.0
2012-12-19 11:10:00,22.44,22.47,22.43,22.47,14200.0,16.7162,16.7385,16.7087,16.7385,14200.0
2012-12-19 11:20:00,22.47,22.47,22.4,22.43,12600.0,16.7385,16.7385,16.6864,16.7087,12600.0
2012-12-19 11:30:00,22.43,22.45,22.41,22.43,11000.0,16.7087,16.7236,16.6938,16.7087,11000.0
2012-12-19 11:40:00,22.41,22.41,22.36,22.36,5400.0,16.6938,16.6938,16.6566,16.6566,5400.0
2012-12-19 11:50:00,22.36,22.38,22.32,22.36,24400.0,16.6566,16.6715,16.6268,16.6566,24400.0
2012-12-19 12:00:00,22.36,22.38,22.33,22.35,27600.0,16.6566,16.6715,16.6342,16.6491,27600.0
2012-12-19 12:10:00,22.35,22.39,22.34,22.35,13200.0,16.6491,16.6789,16.6417,16.6491,13200.0
2012-12-19 12:20:00,22.34,22.38,22.31,22.34,24200.0,16.6417,16.6715,16.6194,16.6417,24200.0
2012-12-19 12:30:00,22.36,22.37,22.33,22.33,9800.0,16.6566,16.664,16.6342,16.6342,9800.0
2012-12-19 12:40:00,22.33,22.38,22.33,22.35,12200.0,16.6342,16.6715,16.6342,16.6491,12200.0
2012-12-19 12:50:00,22.34,22.36,22.31,22.31,8000.0,16.6417,16.6566,16.6194,16.6194,8000.0
2012-12-19 13:00:00,22.32,22.32,22.31,22.31,2400.0,16.6268,16.6268,16.6194,16.6194,2400.0
2012-12-19 13:10:00,22.32,22.32,22.27,22.27,16800.0,16.6268,16.6268,16.5896,16.5896,16800.0
2012-12-19 13:20:00,22.28,22.38,22.28,22.33,40600.0,16.597,16.6715,16.597,16.6342,40600.0
2012-12-19 13:30:00,22.33,22.37,22.33,22.33,11400.0,16.6342,16.664,16.6342,16.6342,11400.0
2012-12-19 13:40:00,22.33,22.33,22.3,22.31,5000.0,16.6342,16.6342,16.6119,16.6194,5000.0
2012-12-19 13:50:00,22.34,22.36,22.32,22.35,3200.0,16.6417,16.6566,16.6268,16.6491,3200.0
2012-12-19 14:00:00,22.36,22.38,22.3,22.32,22000.0,16.6566,16.6715,16.6119,16.6268,22000.0
2012-12-19 14:10:00,22.32,22.35,22.3,22.31,302800.0,16.6268,16.6491,16.6119,16.6194,302800.0
2012-12-19 14:20:00,22.32,22.33,22.32,22.33,2400.0,16.6268,16.6342,16.6268,16.6342,2400.0
2012-12-19 14:30:00,22.34,22.35,22.32,22.34,17000.0,16.6417,16.6491,16.6268,16.6417,17000.0
2012-12-19 14:40:00,22.33,22.34,22.3,22.31,37200.0,16.6342,16.6417,16.6119,16.6194,37200.0
2012-12-19 14:50:00,22.3,22.32,22.28,22.28,22400.0,16.6119,16.6268,16.597,16.597,22400.0
2012-12-19 15:00:00,22.28,22.31,22.28,22.3,17800.0,16.597,16.6194,16.597,16.6119,17800.0
2012-12-19 15:10:00,22.3,22.32,22.29,22.31,45000.0,16.6119,16.6268,16.6045,16.6194,45000.0
2012-12-19 15:20:00,22.31,22.34,22.31,22.31,17000.0,16.6194,16.6417,16.6194,16.6194,17000.0
2012-12-19 15:30:00,22.31,22.35,22.3,22.35,46400.0,16.6194,16.6491,16.6119,16.6491,46400.0
2012-12-19 15:40:00,22.35,22.36,22.31,22.31,18600.0,16.6491,16.6566,16.6194,16.6194,18600.0
2012-12-19 15:50:00,22.31,22.33,22.27,22.3,150600.0,16.6194,16.6342,16.5896,16.6119,150600.0
2012-12-20 09:30:00,22.24,22.43,22.17,22.41,271200.0,16.5672,16.7087,16.5151,16.6938,271200.0
2012-12-20 09:40:00,22.42,22.47,22.36,22.42,77800.0,16.7013,16.7385,16.6566,16.7013,77800.0
2012-12-20 09:50:00,22.42,22.43,22.26,22.29,32800.0,16.7013,16.7087,16.5821,16.6045,32800.0
2012-12-20 10:00:00,22.3,22.36,22.21,22.3,195000.0,16.6119,16.6566,16.5449,16.6119,195000.0
2012-12-20 10:10:00,22.29,22.31,22.27,22.3,57200.0,16.6045,16.6194,16.5896,16.6119,57200.0
2012-12-20 10:20:00,22.3,22.3,22.26,22.26,101400.0,16.6119,16.6119,16.5821,16.5821,101400.0
2012-12-20 10:30:00,22.25,22.31,22.25,22.3,69200.0,16.5747,16.6194,16.5747,16.6119,69200.0
2012-12-20 10:40:00,22.28,22.29,22.25,22.27,40800.0,16.597,16.6045,16.5747,16.5896,40800.0
2012-12-20 10:50:00,22.25,22.3,22.25,22.29,79800.0,16.5747,16.6119,16.5747,16.6045,79800.0
2012-12-20 11:00:00,22.29,22.32,22.27,22.29,43400.0,16.6045,16.6268,16.5896,16.6045,43400.0
2012-12-20 11:10:00,22.29,22.3,22.25,22.25,163200.0,16.6045,16.6119,16.5747,16.5747,163200.0
2012-12-20 11:20:00,22.26,22.27,22.25,22.25,64000.0,16.5821,16.5896,16.5747,16.5747,64000.0
2012-12-20 11:30:00,22.25,22.27,22.25,22.25,28400.0,16.5747,16.5896,16.5747,16.5747,28400.0
2012-12-20 11:40:00,22.25,22.26,22.25,22.26,6000.0,16.5747,16.5821,16.5747,16.5821,6000.0
2012-12-20 11:50:00,22.25,22.28,22.25,22.28,13600.0,16.5747,16.597,16.5747,16.597,13600.0
2012-12-20 12:00:00,22.28,22.28,22.25,22.27,19800.0,16.597,16.597,16.5747,16.5896,19800.0
2012-12-20 12:10:00,22.27,22.28,22.25,22.25,30600.0,16.5896,16.597,16.5747,16.5747,30600.0
2012-12-20 12:20:00,22.27,22.28,22.22,22.22,40000.0,16.5896,16.597,16.5523,16.5523,40000.0
2012-12-20 12:30:00,22.21,22.23,22.21,22.22,19200.0,16.5449,16.5598,16.5449,16.5523,19200.0
2012-12-20 12:40:00,22.22,22.22,22.22,22.22,4800.0,16.5523,16.5523,16.5523,16.5523,4800.0
2012-12-20 12:50:00,22.22,22.23,22.21,22.22,12600.0,16.5523,16.5598,16.5449,16.5523,12600.0
2012-12-20 13:00:00,22.22,22.22,22.18,22.21,18600.0,16.5523,16.5523,16.5225,16.5449,18600.0
2012-12-20 13:10:00,22.21,22.22,22.18,22.18,30600.0,16.5449,16.5523,16.5225,16.5225,30600.0
2012-12-20 13:20:00,22.19,22.21,22.17,22.2,18800.0,16.53,16.5449,16.5151,16.5374,18800.0
2012-12-20 13:30:00,22.2,22.22,22.18,22.18,29800.0,16.5374,16.5523,16.5225,16.5225,29800.0
2012-12-20 13:40:00,22.19,22.21,22.18,22.2,32000.0,16.53,16.5449,16.5225,16.5374,32000.0
2012-12-20 13:50:00,22.19,22.2,22.18,22.19,8600.0,16.53,16.5374,16.5225,16.53,8600.0
2012-12-20 14:00:00,22.18,22.18,22.16,22.16,21000.0,16.5225,16.5225,16.5076,16.5076,21000.0
2012-12-20 14:10:00,22.16,22.17,22.14,22.15,37400.0,16.5076,16.5151,16.4927,16.5002,37400.0
2012-12-20 14:20:00,22.15,22.15,22.1,22.13,49400.0,16.5002,16.5002,16.4629,16.4853,49400.0
2012-12-20 14:30:00,22.13,22.15,22.13,22.15,44000.0,16.4853,16.5002,16.4853,16.5002,44000.0
2012-12-20 14:40:00,22.14,22.21,22.14,22.21,63000.0,16.4927,16.5449,16.4927,16.5449,63000.0
2012-12-20 14:50:00,22.22,22.25,22.21,22.23,36200.0,16.5523,16.5747,16.5449,16.5598,36200.0
2012-12-20 15:00:00,22.23,22.23,22.18,22.2,45800.0,16.5598,16.5598,16.5225,16.5374,45800.0
2012-12-20 15:10:00,22.2,22.24,22.18,22.22,41200.0,16.5374,16.5672,16.5225,16.5523,41200.0
2012-12-20 15:20:00,22.23,22.23,22.21,22.22,39200.0,16.5598,16.5598,16.5449,16.5523,39200.0
2012-12-20 15:30:00,22.21,22.22,22.18,22.18,67200.0,16.5449,16.5523,16.5225,16.5225,67200.0
2012-12-20 15:40:00,22.19,22.21,22.18,22.19,123200.0,16.53,16.5449,16.5225,16.53,123200.0
2012-12-20 15:50:00,22.2,22.21,22.15,22.21,632000.0,16.5374,16.5449,16.5002,16.5449,632000.0
2012-12-21 09:30:00,21.49,21.72,21.32,21.71,633400.0,16.0085,16.1798,15.8819,16.1724,633400.0
2012-12-21 09:40:00,21.76,21.85,21.74,21.79,74800.0,16.2096,16.2767,16.1947,16.232,74800.0
2012-12-21 09:50:00,21.78,21.83,21.75,21.8,39600.0,16.2245,16.2618,16.2022,16.2394,39600.0
2012-12-21 10:00:00,21.8,21.82,21.68,21.81,107800.0,16.2394,16.2543,16.15,16.2469,107800.0
2012-12-21 10:10:00,21.8,21.91,21.78,21.84,64200.0,16.2394,16.3214,16.2245,16.2692,64200.0
2012-12-21 10:20:00,21.82,21.83,21.76,21.78,22000.0,16.2543,16.2618,16.2096,16.2245,22000.0
2012-12-21 10:30:00,21.78,21.8,21.71,21.71,46200.0,16.2245,16.2394,16.1724,16.1724,46200.0
2012-12-21 10:40:00,21.71,21.72,21.66,21.67,39200.0,16.1724,16.1798,16.1351,16.1426,39200.0
2012-12-21 10:50:00,21.67,21.68,21.63,21.65,57800.0,16.1426,16.15,16.1128,16.1277,57800.0
2012-12-21 11:00:00,21.65,21.65,21.53,21.56,61000.0,16.1277,16.1277,16.0383,16.0607,61000.0
2012-12-21 11:10:00,21.56,21.56,21.54,21.54,33800.0,16.0607,16.0607,16.0458,16.0458,33800.0
2012-12-21 11:20:00,21.54,21.55,21.52,21.53,28000.0,16.0458,16.0532,16.0309,16.0383,28000.0
2012-12-21 11:30:00,21.52,21.52,21.4,21.42,54200.0,16.0309,16.0309,15.9415,15.9564,54200.0
2012-12-21 11:40:00,21.42,21.44,21.41,21.44,47400.0,15.9564,15.9713,15.9489,15.9713,47400.0
2012-12-21 11:50:00,21.44,21.45,21.43,21.45,31600.0,15.9713,15.9787,15.9638,15.9787,31600.0
2012-12-21 12:00:00,21.44,21.47,21.43,21.45,44600.0,15.9713,15.9936,15.9638,15.9787,44600.0
2012-12-21 12:10:00,21.45,21.47,21.44,21.46,32200.0,15.9787,15.9936,15.9713,15.9862,32200.0
2012-12-21 12:20:00,21.46,21.47,21.43,21.43,33600.0,15.9862,15.9936,15.9638,15.9638,33600.0
2012-12-21 12:30:00,21.43,21.48,21.42,21.45,39000.0,15.9638,16.0011,15.9564,15.9787,39000.0
2012-12-21 12:40:00,21.45,21.48,21.44,21.47,40600.0,15.9787,16.0011,15.9713,15.9936,40600.0
2012-12-21 12:50:00,21.47,21.48,21.43,21.48,29400.0,15.9936,16.0011,15.9638,16.0011,29400.0
2012-12-21 13:00:00,21.48,21.49,21.45,21.45,49600.0,16.0011,16.0085,15.9787,15.9787,49600.0
2012-12-21 13:10:00,21.45,21.46,21.45,21.45,36000.0,15.9787,15.9862,15.9787,15.9787,36000.0
2012-12-21 13:20:00,21.45,21.47,21.45,21.47,24800.0,15.9787,15.9936,15.9787,15.9936,24800.0
2012-12-21 13:30:00,21.47,21.47,21.44,21.45,29200.0,15.9936,15.9936,15.9713,15.9787,29200.0
2012-12-21 13:40:00,21.45,21.47,21.43,21.43,78200.0,15.9787,15.9936,15.9638,15.9638,78200.0
2012-12-21 13:50:00,21.43,21.45,21.41,21.43,46200.0,15.9638,15.9787,15.9489,15.9638,46200.0
2012-12-21 14:00:00,21.43,21.43,21.31,21.32,144000.0,15.9638,15.9638,15.8744,15.8819,144000.0
2012-12-21 14:10:00,21.32,21.43,21.32,21.38,130000.0,15.8819,15.9638,15.8819,15.9266,130000.0
2012-12-21 14:20:00,21.38,21.39,21.34,21.35,89600.0,15.9266,15.934,15.8968,15.9042,89600.0
2012-12-21 14:30:00,21.35,21.36,21.34,21.35,138400.0,15.9042,15.9117,15.8968,15.9042,138400.0
2012-12-21 14:40:00,21.35,21.36,21.35,21.35,41400.0,15.9042,15.9117,15.9042,15.9042,41400.0
2012-12-21 14:50:00,21.35,21.36,21.35,21.36,77200.0,15.9042,15.9117,15.9042,15.9117,77200.0
2012-12-21 15:00:00,21.36,21.47,21.36,21.47,155000.0,15.9117,15.9936,15.9117,15.9936,155000.0
2012-12-21 15:10:00,21.47,21.6,21.47,21.59,117400.0,15.9936,16.0905,15.9936,16.083,117400.0
2012-12-21 15:20:00,21.59,21.63,21.58,21.59,100400.0,16.083,16.1128,16.0756,16.083,100400.0
2012-12-21 15:30:00,21.59,21.62,21.59,21.6,75000.0,16.083,16.1053,16.083,16.0905,75000.0
2012-12-21 15:40:00,21.61,21.68,21.6,21.68,162200.0,16.0979,16.15,16.0905,16.15,162200.0
2012-12-21 15:50:00,21.68,21.74,21.66,21.73,510800.0,16.15,16.1947,16.1351,16.1873,510800.0
2012-12-24 09:30:00,21.67,21.85,21.67,21.75,68200.0,16.1426,16.2767,16.1426,16.2022,68200.0
2012-12-24 09:40:00,21.78,21.87,21.78,21.85,22600.0,16.2245,16.2916,16.2245,16.2767,22600.0
2012-12-24 09:50:00,21.85,21.89,21.79,21.82,16800.0,16.2767,16.3065,16.232,16.2543,16800.0
2012-12-24 10:00:00,21.82,21.86,21.8,21.85,30800.0,16.2543,16.2841,16.2394,16.2767,30800.0
2012-12-24 10:10:00,21.83,21.88,21.81,21.88,25600.0,16.2618,16.299,16.2469,16.299,25600.0
2012-12-24 10:20:00,21.86,21.86,21.82,21.86,13800.0,16.2841,16.2841,16.2543,16.2841,13800.0
2012-12-24 10:30:00,21.87,21.95,21.87,21.93,19000.0,16.2916,16.3512,16.2916,16.3363,19000.0
2012-12-24 10:40:00,21.93,21.93,21.86,21.88,15600.0,16.3363,16.3363,16.2841,16.299,15600.0
2012-12-24 10:50:00,21.88,21.91,21.85,21.9,12400.0,16.299,16.3214,16.2767,16.3139,12400.0
2012-12-24 11:00:00,21.9,21.91,21.88,21.88,14000.0,16.3139,16.3214,16.299,16.299,14000.0
2012-12-24 11:10:00,21.89,21.91,21.86,21.86,10200.0,16.3065,16.3214,16.2841,16.2841,10200.0
2012-12-24 11:20:00,21.86,21.86,21.84,21.84,15400.0,16.2841,16.2841,16.2692,16.2692,15400.0
2012-12-24 11:30:00,21.84,21.84,21.8,21.8,10200.0,16.2692,16.2692,16.2394,16.2394,10200.0
2012-12-24 11:40:00,21.8,21.8,21.73,21.73,21200.0,16.2394,16.2394,16.1873,16.1873,21200.0
2012-12-24 11:50:00,21.74,21.74,21.71,21.71,12800.0,16.1947,16.1947,16.1724,16.1724,12800.0
2012-12-24 12:00:00,21.7,21.73,21.7,21.7,11600.0,16.1649,16.1873,16.1649,16.1649,11600.0
2012-12-24 12:10:00,21.7,21.71,21.68,21.7,9200.0,16.1649,16.1724,16.15,16.1649,9200.0
2012-12-24 12:20:00,21.7,21.71,21.68,21.7,14400.0,16.1649,16.1724,16.15,16.1649,14400.0
2012-12-24 12:30:00,21.7,21.73,21.68,21.73,16200.0,16.1649,16.1873,16.15,16.1873,16200.0
2012-12-24 12:40:00,21.73,21.73,21.7,21.72,15800.0,16.1873,16.1873,16.1649,16.1798,15800.0
2012-12-24 12:50:00,21.72,21.74,21.68,21.71,44800.0,16.1798,16.1947,16.15,16.1724,44800.0
2012-12-26 09:30:00,21.73,21.75,21.65,21.65,22400.0,16.1873,16.2022,16.1277,16.1277,22400.0
2012-12-26 09:40:00,21.65,21.67,21.52,21.53,16600.0,16.1277,16.1426,16.0309,16.0383,16600.0
2012-12-26 09:50:00,21.53,21.53,21.49,21.5,36000.0,16.0383,16.0383,16.0085,16.016,36000.0
2012-12-26 10:00:00,21.5,21.52,21.49,21.5,28000.0,16.016,16.0309,16.0085,16.016,28000.0
2012-12-26 10:10:00,21.5,21.57,21.5,21.5,29000.0,16.016,16.0681,16.016,16.016,29000.0
2012-12-26 10:20:00,21.52,21.58,21.5,21.57,25000.0,16.0309,16.0756,16.016,16.0681,25000.0
2012-12-26 10:30:00,21.57,21.57,21.53,21.54,6200.0,16.0681,16.0681,16.0383,16.0458,6200.0
2012-12-26 10:40:00,21.55,21.55,21.52,21.53,10200.0,16.0532,16.0532,16.0309,16.0383,10200.0
2012-12-26 10:50:00,21.54,21.55,21.5,21.5,24600.0,16.0458,16.0532,16.016,16.016,24600.0
2012-12-26 11:00:00,21.5,21.51,21.45,21.47,66800.0,16.016,16.0234,15.9787,15.9936,66800.0
2012-12-26 11:10:00,21.46,21.51,21.43,21.49,28000.0,15.9862,16.0234,15.9638,16.0085,28000.0
2012-12-26 11:20:00,21.5,21.5,21.44,21.44,19400.0,16.016,16.016,15.9713,15.9713,19400.0
2012-12-26 11:30:00,21.44,21.48,21.41,21.47,20000.0,15.9713,16.0011,15.9489,15.9936,20000.0
2012-12-26 11:40:00,21.47,21.47,21.45,21.45,13000.0,15.9936,15.9936,15.9787,15.9787,13000.0
2012-12-26 11:50:00,21.45,21.48,21.45,21.47,21000.0,15.9787,16.0011,15.9787,15.9936,21000.0
2012-12-26 12:00:00,21.48,21.48,21.45,21.46,10000.0,16.0011,16.0011,15.9787,15.9862,10000.0
2012-12-26 12:10:00,21.47,21.5,21.46,21.48,16800.0,15.9936,16.016,15.9862,16.0011,16800.0
2012-12-26 12:20:00,21.49,21.5,21.48,21.48,17400.0,16.0085,16.016,16.0011,16.0011,17400.0
2012-12-26 12:30:00,21.49,21.49,21.45,21.46,16000.0,16.0085,16.0085,15.9787,15.9862,16000.0
2012-12-26 12:40:00,21.47,21.49,21.45,21.47,17600.0,15.9936,16.0085,15.9787,15.9936,17600.0
2012-12-26 12:50:00,21.47,21.52,21.47,21.49,19600.0,15.9936,16.0309,15.9936,16.0085,19600.0
2012-12-26 13:00:00,21.5,21.51,21.49,21.5,21600.0,16.016,16.0234,16.0085,16.016,21600.0
2012-12-26 13:10:00,21.5,21.53,21.5,21.53,10800.0,16.016,16.0383,16.016,16.0383,10800.0
2012-12-26 13:20:00,21.53,21.54,21.51,21.53,10600.0,16.0383,16.0458,16.0234,16.0383,10600.0
2012-12-26 13:30:00,21.53,21.56,21.51,21.51,15400.0,16.0383,16.0607,16.0234,16.0234,15400.0
2012-12-26 13:40:00,21.51,21.52,21.5,21.5,17200.0,16.0234,16.0309,16.016,16.016,17200.0
2012-12-26 13:50:00,21.5,21.5,21.49,21.5,21600.0,16.016,16.016,16.0085,16.016,21600.0
2012-12-26 14:00:00,21.5,21.54,21.5,21.53,12600.0,16.016,16.0458,16.016,16.0383,12600.0
2012-12-26 14:10:00,21.52,21.55,21.51,21.54,12800.0,16.0309,16.0532,16.0234,16.0458,12800.0
2012-12-26 14:20:00,21.54,21.54,21.52,21.52,9400.0,16.0458,16.0458,16.0309,16.0309,9400.0
2012-12-26 14:30:00,21.51,21.54,21.5,21.53,11200.0,16.0234,16.0458,16.016,16.0383,11200.0
2012-12-26 14:40:00,21.53,21.56,21.52,21.56,20600.0,16.0383,16.0607,16.0309,16.0607,20600.0
2012-12-26 14:50:00,21.55,21.55,21.52,21.52,19200.0,16.0532,16.0532,16.0309,16.0309,19200.0
2012-12-26 15:00:00,21.52,21.54,21.51,21.53,18800.0,16.0309,16.0458,16.0234,16.0383,18800.0
2012-12-26 15:10:00,21.53,21.53,21.5,21.51,24800.0,16.0383,16.0383,16.016,16.0234,24800.0
2012-12-26 15:20:00,21.53,21.55,21.51,21.52,33800.0,16.0383,16.0532,16.0234,16.0309,33800.0
2012-12-26 15:30:00,21.52,21.53,21.5,21.5,26600.0,16.0309,16.0383,16.016,16.016,26600.0
2012-12-26 15:40:00,21.5,21.53,21.49,21.5,118600.0,16.016,16.0383,16.0085,16.016,118600.0
2012-12-26 15:50:00,21.5,21.52,21.48,21.5,132600.0,16.016,16.0309,16.0011,16.016,132600.0
2012-12-27 09:30:00,21.54,21.56,21.48,21.48,17400.0,16.0458,16.0607,16.0011,16.0011,17400.0
2012-12-27 09:40:00,21.48,21.5,21.45,21.46,37400.0,16.0011,16.016,15.9787,15.9862,37400.0
2012-12-27 09:50:00,21.45,21.46,21.32,21.33,32000.0,15.9787,15.9862,15.8819,15.8893,32000.0
2012-12-27 10:00:00,21.32,21.33,21.3,21.31,27000.0,15.8819,15.8893,15.867,15.8744,27000.0
2012-12-27 10:10:00,21.32,21.35,21.25,21.25,8000.0,15.8819,15.9042,15.8297,15.8297,8000.0
2012-12-27 10:20:00,21.25,21.26,21.2,21.21,9200.0,15.8297,15.8372,15.7925,15.7999,9200.0
2012-12-27 10:30:00,21.21,21.22,21.11,21.19,44600.0,15.7999,15.8074,15.7254,15.785,44600.0
2012-12-27 10:40:00,21.2,21.25,21.17,21.25,33600.0,15.7925,15.8297,15.7701,15.8297,33600.0
2012-12-27 10:50:00,21.25,21.26,21.2,21.21,29000.0,15.8297,15.8372,15.7925,15.7999,29000.0
2012-12-27 11:00:00,21.22,21.24,21.12,21.22,42200.0,15.8074,15.8223,15.7329,15.8074,42200.0
2012-12-27 11:10:00,21.21,21.21,21.16,21.18,17400.0,15.7999,15.7999,15.7627,15.7776,17400.0
2012-12-27 11:20:00,21.18,21.21,21.14,21.18,31400.0,15.7776,15.7999,15.7478,15.7776,31400.0
2012-12-27 11:30:00,21.18,21.18,21.15,21.15,8400.0,15.7776,15.7776,15.7552,15.7552,8400.0
2012-12-27 11:40:00,21.16,21.2,21.13,21.14,24000.0,15.7627,15.7925,15.7403,15.7478,24000.0
2012-12-27 11:50:00,21.15,21.17,21.14,21.15,21400.0,15.7552,15.7701,15.7478,15.7552,21400.0
2012-12-27 12:00:00,21.15,21.18,21.12,21.14,12200.0,15.7552,15.7776,15.7329,15.7478,12200.0
2012-12-27 12:10:00,21.13,21.13,21.11,21.13,9600.0,15.7403,15.7403,15.7254,15.7403,9600.0
2012-12-27 12:20:00,21.13,21.13,21.07,21.09,15000.0,15.7403,15.7403,15.6956,15.7105,15000.0
2012-12-27 12:30:00,21.08,21.08,21.02,21.08,20600.0,15.7031,15.7031,15.6584,15.7031,20600.0
2012-12-27 12:40:00,21.08,21.09,21.05,21.08,14000.0,15.7031,15.7105,15.6807,15.7031,14000.0
2012-12-27 12:50:00,21.09,21.09,21.01,21.03,34200.0,15.7105,15.7105,15.6509,15.6658,34200.0
2012-12-27 13:00:00,21.03,21.13,21.0,21.13,78000.0,15.6658,15.7403,15.6435,15.7403,78000.0
2012-12-27 13:10:00,21.14,21.25,21.14,21.24,12000.0,15.7478,15.8297,15.7478,15.8223,12000.0
2012-12-27 13:20:00,21.23,21.31,21.22,21.3,51800.0,15.8148,15.8744,15.8074,15.867,51800.0
2012-12-27 13:30:00,21.31,21.36,21.29,21.36,56600.0,15.8744,15.9117,15.8595,15.9117,56600.0
2012-12-27 13:40:00,21.36,21.4,21.36,21.4,45200.0,15.9117,15.9415,15.9117,15.9415,45200.0
2012-12-27 13:50:00,21.39,21.45,21.38,21.42,50400.0,15.934,15.9787,15.9266,15.9564,50400.0
2012-12-27 14:00:00,21.42,21.43,21.37,21.42,28600.0,15.9564,15.9638,15.9191,15.9564,28600.0
2012-12-27 14:10:00,21.41,21.43,21.38,21.43,24600.0,15.9489,15.9638,15.9266,15.9638,24600.0
2012-12-27 14:20:00,21.45,21.45,21.36,21.43,48400.0,15.9787,15.9787,15.9117,15.9638,48400.0
2012-12-27 14:30:00,21.43,21.47,21.4,21.47,37000.0,15.9638,15.9936,15.9415,15.9936,37000.0
2012-12-27 14:40:00,21.48,21.55,21.43,21.5,50600.0,16.0011,16.0532,15.9638,16.016,50600.0
2012-12-27 14:50:00,21.5,21.57,21.49,21.49,76400.0,16.016,16.0681,16.0085,16.0085,76400.0
2012-12-27 15:00:00,21.49,21.57,21.47,21.55,75600.0,16.0085,16.0681,15.9936,16.0532,75600.0
2012-12-27 15:10:00,21.55,21.58,21.54,21.58,38200.0,16.0532,16.0756,16.0458,16.0756,38200.0
2012-12-27 15:20:00,21.58,21.67,21.58,21.66,71600.0,16.0756,16.1426,16.0756,16.1351,71600.0
2012-12-27 15:30:00,21.66,21.7,21.65,21.7,69000.0,16.1351,16.1649,16.1277,16.1649,69000.0
2012-12-27 15:40:00,21.7,21.71,21.68,21.69,109800.0,16.1649,16.1724,16.15,16.1575,109800.0
2012-12-27 15:50:00,21.69,21.71,21.62,21.63,130600.0,16.1575,16.1724,16.1053,16.1128,130600.0
2012-12-28 09:30:00,21.5,21.5,21.36,21.43,28800.0,16.016,16.016,15.9117,15.9638,28800.0
2012-12-28 09:40:00,21.43,21.47,21.36,21.37,28600.0,15.9638,15.9936,15.9117,15.9191,28600.0
2012-12-28 09:50:00,21.36,21.38,21.32,21.36,30200.0,15.9117,15.9266,15.8819,15.9117,30200.0
2012-12-28 10:00:00,21.34,21.39,21.24,21.24,53600.0,15.8968,15.934,15.8223,15.8223,53600.0
2012-12-28 10:10:00,21.25,21.28,21.14,21.22,74600.0,15.8297,15.8521,15.7478,15.8074,74600.0
2012-12-28 10:20:00,21.22,21.26,21.13,21.16,118000.0,15.8074,15.8372,15.7403,15.7627,118000.0
2012-12-28 10:30:00,21.15,21.2,21.14,21.2,42400.0,15.7552,15.7925,15.7478,15.7925,42400.0
2012-12-28 10:40:00,21.19,21.35,21.19,21.29,62800.0,15.785,15.9042,15.785,15.8595,62800.0
2012-12-28 10:50:00,21.28,21.41,21.27,21.36,58800.0,15.8521,15.9489,15.8446,15.9117,58800.0
2012-12-28 11:00:00,21.36,21.36,21.28,21.33,24000.0,15.9117,15.9117,15.8521,15.8893,24000.0
2012-12-28 11:10:00,21.33,21.34,21.29,21.32,24200.0,15.8893,15.8968,15.8595,15.8819,24200.0
2012-12-28 11:20:00,21.32,21.33,21.28,21.29,18800.0,15.8819,15.8893,15.8521,15.8595,18800.0
2012-12-28 11:30:00,21.29,21.33,21.28,21.31,29400.0,15.8595,15.8893,15.8521,15.8744,29400.0
2012-12-28 11:40:00,21.3,21.35,21.3,21.31,29600.0,15.867,15.9042,15.867,15.8744,29600.0
2012-12-28 11:50:00,21.3,21.31,21.26,21.3,20400.0,15.867,15.8744,15.8372,15.867,20400.0
2012-12-28 12:00:00,21.31,21.4,21.3,21.36,19400.0,15.8744,15.9415,15.867,15.9117,19400.0
2012-12-28 12:10:00,21.36,21.38,21.34,21.36,37800.0,15.9117,15.9266,15.8968,15.9117,37800.0
2012-12-28 12:20:00,21.37,21.4,21.36,21.4,16000.0,15.9191,15.9415,15.9117,15.9415,16000.0
2012-12-28 12:30:00,21.4,21.44,21.4,21.42,28400.0,15.9415,15.9713,15.9415,15.9564,28400.0
2012-12-28 12:40:00,21.42,21.43,21.4,21.43,25400.0,15.9564,15.9638,15.9415,15.9638,25400.0
2012-12-28 12:50:00,21.43,21.49,21.43,21.48,27400.0,15.9638,16.0085,15.9638,16.0011,27400.0
2012-12-28 13:00:00,21.48,21.51,21.48,21.51,23000.0,16.0011,16.0234,16.0011,16.0234,23000.0
2012-12-28 13:10:00,21.52,21.56,21.52,21.56,19800.0,16.0309,16.0607,16.0309,16.0607,19800.0
2012-12-28 13:20:00,21.56,21.6,21.56,21.6,13200.0,16.0607,16.0905,16.0607,16.0905,13200.0
2012-12-28 13:30:00,21.6,21.61,21.58,21.6,13600.0,16.0905,16.0979,16.0756,16.0905,13600.0
2012-12-28 13:40:00,21.6,21.6,21.55,21.57,29200.0,16.0905,16.0905,16.0532,16.0681,29200.0
2012-12-28 13:50:00,21.57,21.58,21.56,21.58,23400.0,16.0681,16.0756,16.0607,16.0756,23400.0
2012-12-28 14:00:00,21.58,21.58,21.53,21.58,44400.0,16.0756,16.0756,16.0383,16.0756,44400.0
2012-12-28 14:10:00,21.57,21.58,21.53,21.53,26200.0,16.0681,16.0756,16.0383,16.0383,26200.0
2012-12-28 14:20:00,21.53,21.55,21.47,21.48,41200.0,16.0383,16.0532,15.9936,16.0011,41200.0
2012-12-28 14:30:00,21.49,21.49,21.44,21.45,30200.0,16.0085,16.0085,15.9713,15.9787,30200.0
2012-12-28 14:40:00,21.45,21.54,21.45,21.54,23200.0,15.9787,16.0458,15.9787,16.0458,23200.0
2012-12-28 14:50:00,21.54,21.54,21.52,21.52,19400.0,16.0458,16.0458,16.0309,16.0309,19400.0
2012-12-28 15:00:00,21.51,21.56,21.5,21.56,26200.0,16.0234,16.0607,16.016,16.0607,26200.0
2012-12-28 15:10:00,21.54,21.57,21.52,21.52,30400.0,16.0458,16.0681,16.0309,16.0309,30400.0
2012-12-28 15:20:00,21.53,21.53,21.5,21.5,42600.0,16.0383,16.0383,16.016,16.016,42600.0
2012-12-28 15:30:00,21.51,21.52,21.39,21.41,123000.0,16.0234,16.0309,15.934,15.9489,123000.0
2012-12-28 15:40:00,21.4,21.43,21.34,21.36,185800.0,15.9415,15.9638,15.8968,15.9117,185800.0
2012-12-28 15:50:00,21.36,21.41,21.32,21.35,295400.0,15.9117,15.9489,15.8819,15.9042,295400.0
2012-12-31 09:30:00,21.36,21.38,21.31,21.38,57600.0,15.9117,15.9266,15.8744,15.9266,57600.0
2012-12-31 09:40:00,21.36,21.55,21.36,21.36,28000.0,15.9117,16.0532,15.9117,15.9117,28000.0
2012-12-31 09:50:00,21.36,21.45,21.35,21.43,6800.0,15.9117,15.9787,15.9042,15.9638,6800.0
2012-12-31 10:00:00,21.47,21.53,21.44,21.46,75200.0,15.9936,16.0383,15.9713,15.9862,75200.0
2012-12-31 10:10:00,21.5,21.52,21.45,21.46,22800.0,16.016,16.0309,15.9787,15.9862,22800.0
2012-12-31 10:20:00,21.46,21.5,21.43,21.47,32200.0,15.9862,16.016,15.9638,15.9936,32200.0
2012-12-31 10:30:00,21.47,21.49,21.46,21.48,14800.0,15.9936,16.0085,15.9862,16.0011,14800.0
2012-12-31 10:40:00,21.48,21.48,21.43,21.45,33000.0,16.0011,16.0011,15.9638,15.9787,33000.0
2012-12-31 10:50:00,21.43,21.48,21.43,21.47,8200.0,15.9638,16.0011,15.9638,15.9936,8200.0
2012-12-31 11:00:00,21.49,21.52,21.46,21.46,52200.0,16.0085,16.0309,15.9862,15.9862,52200.0
2012-12-31 11:10:00,21.46,21.49,21.43,21.43,37400.0,15.9862,16.0085,15.9638,15.9638,37400.0
2012-12-31 11:20:00,21.45,21.45,21.42,21.43,10400.0,15.9787,15.9787,15.9564,15.9638,10400.0
2012-12-31 11:30:00,21.43,21.46,21.43,21.45,7400.0,15.9638,15.9862,15.9638,15.9787,7400.0
2012-12-31 11:40:00,21.45,21.48,21.45,21.46,16200.0,15.9787,16.0011,15.9787,15.9862,16200.0
2012-12-31 11:50:00,21.45,21.5,21.45,21.47,14800.0,15.9787,16.016,15.9787,15.9936,14800.0
2012-12-31 12:00:00,21.48,21.5,21.48,21.48,10200.0,16.0011,16.016,16.0011,16.0011,10200.0
2012-12-31 12:10:00,21.47,21.49,21.47,21.47,24600.0,15.9936,16.0085,15.9936,15.9936,24600.0
2012-12-31 12:20:00,21.47,21.48,21.47,21.48,13800.0,15.9936,16.0011,15.9936,16.0011,13800.0
2012-12-31 12:30:00,21.48,21.49,21.46,21.47,19200.0,16.0011,16.0085,15.9862,15.9936,19200.0
2012-12-31 12:40:00,21.47,21.6,21.47,21.6,63800.0,15.9936,16.0905,15.9936,16.0905,63800.0
2012-12-31 12:50:00,21.6,21.61,21.53,21.55,60600.0,16.0905,16.0979,16.0383,16.0532,60600.0
2012-12-31 13:00:00,21.55,21.59,21.54,21.59,24600.0,16.0532,16.083,16.0458,16.083,24600.0
2012-12-31 13:10:00,21.59,21.63,21.58,21.63,82600.0,16.083,16.1128,16.0756,16.1128,82600.0
2012-12-31 13:20:00,21.61,21.71,21.61,21.71,34000.0,16.0979,16.1724,16.0979,16.1724,34000.0
2012-12-31 13:30:00,21.71,21.77,21.71,21.77,11000.0,16.1724,16.2171,16.1724,16.2171,11000.0
2012-12-31 13:40:00,21.77,21.83,21.68,21.68,32800.0,16.2171,16.2618,16.15,16.15,32800.0
2012-12-31 13:50:00,21.68,21.68,21.6,21.61,59600.0,16.15,16.15,16.0905,16.0979,59600.0
2012-12-31 14:00:00,21.61,21.63,21.61,21.63,11800.0,16.0979,16.1128,16.0979,16.1128,11800.0
2012-12-31 14:10:00,21.62,21.62,21.58,21.59,40400.0,16.1053,16.1053,16.0756,16.083,40400.0
2012-12-31 14:20:00,21.59,21.65,21.58,21.65,22600.0,16.083,16.1277,16.0756,16.1277,22600.0
2012-12-31 14:30:00,21.66,21.71,21.63,21.63,117600.0,16.1351,16.1724,16.1128,16.1128,117600.0
2012-12-31 14:40:00,21.63,21.72,21.6,21.7,48800.0,16.1128,16.1798,16.0905,16.1649,48800.0
2012-12-31 14:50:00,21.69,21.83,21.68,21.83,36600.0,16.1575,16.2618,16.15,16.2618,36600.0
2012-12-31 15:00:00,21.83,21.88,21.8,21.8,53000.0,16.2618,16.299,16.2394,16.2394,53000.0
2012-12-31 15:10:00,21.8,21.8,21.71,21.74,112600.0,16.2394,16.2394,16.1724,16.1947,112600.0
2012-12-31 15:20:00,21.74,21.75,21.67,21.68,83400.0,16.1947,16.2022,16.1426,16.15,83400.0
2012-12-31 15:30:00,21.68,21.83,21.68,21.83,71400.0,16.15,16.2618,16.15,16.2618,71400.0
2012-12-31 15:40:00,21.83,21.93,21.83,21.92,94000.0,16.2618,16.3363,16.2618,16.3288,94000.0
2012-12-31 15:50:00,21.92,21.95,21.86,21.88,308200.0,16.3288,16.3512,16.2841,16.299,308200.0
2013-01-02 09:30:00,22.5,22.88,22.45,22.85,352400.0,16.7609,17.044,16.7236,17.0216,352400.0
2013-01-02 09:40:00,22.85,22.88,22.57,22.59,350600.0,17.0216,17.044,16.813,16.8279,350600.0
2013-01-02 09:50:00,22.6,22.62,22.51,22.52,232600.0,16.8354,16.8503,16.7683,16.7758,232600.0
2013-01-02 10:00:00,22.53,22.54,22.39,22.4,189200.0,16.7832,16.7907,16.6789,16.6864,189200.0
2013-01-02 10:10:00,22.4,22.42,22.32,22.33,132200.0,16.6864,16.7013,16.6268,16.6342,132200.0
2013-01-02 10:20:00,22.33,22.34,22.28,22.31,103200.0,16.6342,16.6417,16.597,16.6194,103200.0
2013-01-02 10:30:00,22.31,22.31,22.28,22.31,50200.0,16.6194,16.6194,16.597,16.6194,50200.0
2013-01-02 10:40:00,22.32,22.36,22.31,22.36,43800.0,16.6268,16.6566,16.6194,16.6566,43800.0
2013-01-02 10:50:00,22.36,22.36,22.18,22.18,112800.0,16.6566,16.6566,16.5225,16.5225,112800.0
2013-01-02 11:00:00,22.2,22.23,22.14,22.15,78200.0,16.5374,16.5598,16.4927,16.5002,78200.0
2013-01-02 11:10:00,22.15,22.17,22.1,22.1,97200.0,16.5002,16.5151,16.4629,16.4629,97200.0
2013-01-02 11:20:00,22.1,22.16,22.09,22.15,30400.0,16.4629,16.5076,16.4555,16.5002,30400.0
2013-01-02 11:30:00,22.15,22.17,22.13,22.13,26800.0,16.5002,16.5151,16.4853,16.4853,26800.0
2013-01-02 11:40:00,22.12,22.2,22.11,22.18,32000.0,16.4778,16.5374,16.4704,16.5225,32000.0
2013-01-02 11:50:00,22.2,22.25,22.2,22.23,28600.0,16.5374,16.5747,16.5374,16.5598,28600.0
2013-01-02 12:00:00,22.23,22.23,22.16,22.2,42200.0,16.5598,16.5598,16.5076,16.5374,42200.0
2013-01-02 12:10:00,22.2,22.24,22.18,22.2,50200.0,16.5374,16.5672,16.5225,16.5374,50200.0
2013-01-02 12:20:00,22.21,22.22,22.19,22.22,40000.0,16.5449,16.5523,16.53,16.5523,40000.0
2013-01-02 12:30:00,22.23,22.23,22.17,22.21,65400.0,16.5598,16.5598,16.5151,16.5449,65400.0
2013-01-02 12:40:00,22.21,22.24,22.19,22.24,25800.0,16.5449,16.5672,16.53,16.5672,25800.0
2013-01-02 12:50:00,22.23,22.28,22.22,22.22,41400.0,16.5598,16.597,16.5523,16.5523,41400.0
2013-01-02 13:00:00,22.23,22.29,22.22,22.25,33400.0,16.5598,16.6045,16.5523,16.5747,33400.0
2013-01-02 13:10:00,22.25,22.27,22.22,22.22,24000.0,16.5747,16.5896,16.5523,16.5523,24000.0
2013-01-02 13:20:00,22.22,22.3,22.22,22.28,25200.0,16.5523,16.6119,16.5523,16.597,25200.0
2013-01-02 13:30:00,22.28,22.29,22.25,22.29,32800.0,16.597,16.6045,16.5747,16.6045,32800.0
2013-01-02 13:40:00,22.29,22.36,22.29,22.35,61000.0,16.6045,16.6566,16.6045,16.6491,61000.0
2013-01-02 13:50:00,22.35,22.41,22.33,22.39,87600.0,16.6491,16.6938,16.6342,16.6789,87600.0
2013-01-02 14:00:00,22.39,22.42,22.38,22.42,33000.0,16.6789,16.7013,16.6715,16.7013,33000.0
2013-01-02 14:10:00,22.42,22.46,22.4,22.46,42800.0,16.7013,16.7311,16.6864,16.7311,42800.0
2013-01-02 14:20:00,22.45,22.49,22.45,22.49,49800.0,16.7236,16.7534,16.7236,16.7534,49800.0
2013-01-02 14:30:00,22.49,22.5,22.46,22.49,70400.0,16.7534,16.7609,16.7311,16.7534,70400.0
2013-01-02 14:40:00,22.49,22.54,22.48,22.54,78800.0,16.7534,16.7907,16.746,16.7907,78800.0
2013-01-02 14:50:00,22.54,22.61,22.54,22.61,104000.0,16.7907,16.8428,16.7907,16.8428,104000.0
2013-01-02 15:00:00,22.61,22.65,22.58,22.61,177800.0,16.8428,16.8726,16.8205,16.8428,177800.0
2013-01-02 15:10:00,22.61,22.71,22.6,22.7,121400.0,16.8428,16.9173,16.8354,16.9099,121400.0
2013-01-02 15:20:00,22.7,22.71,22.66,22.68,172800.0,16.9099,16.9173,16.8801,16.895,172800.0
2013-01-02 15:30:00,22.68,22.69,22.67,22.68,207400.0,16.895,16.9024,16.8875,16.895,207400.0
2013-01-02 15:40:00,22.68,22.68,22.63,22.64,176200.0,16.895,16.895,16.8577,16.8652,176200.0
2013-01-02 15:50:00,22.64,22.73,22.63,22.73,343000.0,16.8652,16.9322,16.8577,16.9322,343000.0
2013-01-03 09:30:00,22.81,22.98,22.81,22.97,102000.0,16.9918,17.1185,16.9918,17.111,102000.0
2013-01-03 09:40:00,22.98,22.98,22.89,22.9,93400.0,17.1185,17.1185,17.0514,17.0589,93400.0
2013-01-03 09:50:00,22.91,22.95,22.89,22.95,63800.0,17.0663,17.0961,17.0514,17.0961,63800.0
2013-01-03 10:00:00,22.95,23.02,22.88,23.01,66600.0,17.0961,17.1482,17.044,17.1408,66600.0
2013-01-03 10:10:00,23.02,23.06,22.99,23.06,63600.0,17.1482,17.178,17.1259,17.178,63600.0
2013-01-03 10:20:00,23.05,23.1,23.05,23.09,40400.0,17.1706,17.2078,17.1706,17.2004,40400.0
2013-01-03 10:30:00,23.1,23.13,23.09,23.1,81600.0,17.2078,17.2302,17.2004,17.2078,81600.0
2013-01-03 10:40:00,23.1,23.11,23.06,23.06,27000.0,17.2078,17.2153,17.178,17.178,27000.0
2013-01-03 10:50:00,23.05,23.06,22.99,23.0,57200.0,17.1706,17.178,17.1259,17.1334,57200.0
2013-01-03 11:00:00,22.99,23.01,22.96,22.97,84400.0,17.1259,17.1408,17.1036,17.111,84400.0
2013-01-03 11:10:00,22.97,23.04,22.97,23.04,149800.0,17.111,17.1631,17.111,17.1631,149800.0
2013-01-03 11:20:00,23.05,23.13,23.04,23.09,158400.0,17.1706,17.2302,17.1631,17.2004,158400.0
2013-01-03 11:30:00,23.09,23.13,23.06,23.13,32400.0,17.2004,17.2302,17.178,17.2302,32400.0
2013-01-03 11:40:00,23.12,23.14,23.11,23.13,43400.0,17.2227,17.2376,17.2153,17.2302,43400.0
2013-01-03 11:50:00,23.12,23.13,23.07,23.07,38200.0,17.2227,17.2302,17.1855,17.1855,38200.0
2013-01-03 12:00:00,23.07,23.11,23.07,23.09,60600.0,17.1855,17.2153,17.1855,17.2004,60600.0
2013-01-03 12:10:00,23.1,23.13,23.09,23.11,17400.0,17.2078,17.2302,17.2004,17.2153,17400.0
2013-01-03 12:20:00,23.12,23.13,23.11,23.13,25200.0,17.2227,17.2302,17.2153,17.2302,25200.0
2013-01-03 12:30:00,23.12,23.12,23.05,23.1,49400.0,17.2227,17.2227,17.1706,17.2078,49400.0
2013-01-03 12:40:00,23.1,23.11,23.05,23.05,38200.0,17.2078,17.2153,17.1706,17.1706,38200.0
2013-01-03 12:50:00,23.05,23.06,23.0,23.0,26800.0,17.1706,17.178,17.1334,17.1334,26800.0
2013-01-03 13:00:00,23.01,23.05,23.0,23.03,53400.0,17.1408,17.1706,17.1334,17.1557,53400.0
2013-01-03 13:10:00,23.02,23.03,23.02,23.02,13200.0,17.1482,17.1557,17.1482,17.1482,13200.0
2013-01-03 13:20:00,23.02,23.05,23.02,23.05,17200.0,17.1482,17.1706,17.1482,17.1706,17200.0
2013-01-03 13:30:00,23.05,23.1,23.05,23.09,23400.0,17.1706,17.2078,17.1706,17.2004,23400.0
2013-01-03 13:40:00,23.09,23.12,23.09,23.11,26400.0,17.2004,17.2227,17.2004,17.2153,26400.0
2013-01-03 13:50:00,23.11,23.12,23.1,23.11,29800.0,17.2153,17.2227,17.2078,17.2153,29800.0
2013-01-03 14:00:00,23.1,23.11,23.01,23.01,54200.0,17.2078,17.2153,17.1408,17.1408,54200.0
2013-01-03 14:10:00,23.02,23.06,23.0,23.06,31800.0,17.1482,17.178,17.1334,17.178,31800.0
2013-01-03 14:20:00,23.06,23.06,23.0,23.03,35600.0,17.178,17.178,17.1334,17.1557,35600.0
2013-01-03 14:30:00,23.03,23.03,22.97,22.97,34000.0,17.1557,17.1557,17.111,17.111,34000.0
2013-01-03 14:40:00,22.96,22.97,22.93,22.95,34000.0,17.1036,17.111,17.0812,17.0961,34000.0
2013-01-03 14:50:00,22.96,22.99,22.95,22.96,41000.0,17.1036,17.1259,17.0961,17.1036,41000.0
2013-01-03 15:00:00,22.96,22.96,22.89,22.89,48800.0,17.1036,17.1036,17.0514,17.0514,48800.0
2013-01-03 15:10:00,22.89,22.92,22.84,22.84,69000.0,17.0514,17.0738,17.0142,17.0142,69000.0
2013-01-03 15:20:00,22.84,22.84,22.81,22.83,88600.0,17.0142,17.0142,16.9918,17.0067,88600.0
2013-01-03 15:30:00,22.83,22.83,22.78,22.79,179200.0,17.0067,17.0067,16.9695,16.9769,179200.0
2013-01-03 15:40:00,22.78,22.83,22.78,22.8,129400.0,16.9695,17.0067,16.9695,16.9844,129400.0
2013-01-03 15:50:00,22.8,22.83,22.75,22.83,210000.0,16.9844,17.0067,16.9471,17.0067,210000.0
2013-01-04 09:30:00,22.93,23.05,22.92,22.93,47000.0,17.0812,17.1706,17.0738,17.0812,47000.0
2013-01-04 09:40:00,22.95,22.95,22.88,22.95,27400.0,17.0961,17.0961,17.044,17.0961,27400.0
2013-01-04 09:50:00,22.95,23.08,22.93,23.08,63000.0,17.0961,17.1929,17.0812,17.1929,63000.0
2013-01-04 10:00:00,23.08,23.13,23.06,23.1,65600.0,17.1929,17.2302,17.178,17.2078,65600.0
2013-01-04 10:10:00,23.1,23.17,23.1,23.16,35000.0,17.2078,17.26,17.2078,17.2525,35000.0
2013-01-04 10:20:00,23.17,23.18,23.11,23.11,18800.0,17.26,17.2674,17.2153,17.2153,18800.0
2013-01-04 10:30:00,23.13,23.13,23.07,23.07,16600.0,17.2302,17.2302,17.1855,17.1855,16600.0
2013-01-04 10:40:00,23.07,23.12,23.06,23.1,26600.0,17.1855,17.2227,17.178,17.2078,26600.0
2013-01-04 10:50:00,23.1,23.15,23.09,23.09,175600.0,17.2078,17.2451,17.2004,17.2004,175600.0
2013-01-04 11:00:00,23.09,23.19,23.09,23.18,28400.0,17.2004,17.2749,17.2004,17.2674,28400.0
2013-01-04 11:10:00,23.18,23.25,23.18,23.23,89000.0,17.2674,17.3196,17.2674,17.3047,89000.0
2013-01-04 11:20:00,23.23,23.25,23.17,23.2,64000.0,17.3047,17.3196,17.26,17.2823,64000.0
2013-01-04 11:30:00,23.2,23.2,23.14,23.15,21200.0,17.2823,17.2823,17.2376,17.2451,21200.0
2013-01-04 11:40:00,23.15,23.16,23.13,23.14,8400.0,17.2451,17.2525,17.2302,17.2376,8400.0
2013-01-04 11:50:00,23.14,23.15,23.1,23.1,39400.0,17.2376,17.2451,17.2078,17.2078,39400.0
2013-01-04 12:00:00,23.11,23.16,23.07,23.15,58200.0,17.2153,17.2525,17.1855,17.2451,58200.0
2013-01-04 12:10:00,23.14,23.15,23.1,23.1,35200.0,17.2376,17.2451,17.2078,17.2078,35200.0
2013-01-04 12:20:00,23.1,23.11,23.08,23.11,31400.0,17.2078,17.2153,17.1929,17.2153,31400.0
2013-01-04 12:30:00,23.11,23.11,23.06,23.06,53000.0,17.2153,17.2153,17.178,17.178,53000.0
2013-01-04 12:40:00,23.05,23.07,23.05,23.05,19200.0,17.1706,17.1855,17.1706,17.1706,19200.0
2013-01-04 12:50:00,23.06,23.07,23.02,23.06,31200.0,17.178,17.1855,17.1482,17.178,31200.0
2013-01-04 13:00:00,23.04,23.05,23.03,23.05,23800.0,17.1631,17.1706,17.1557,17.1706,23800.0
2013-01-04 13:10:00,23.03,23.04,23.02,23.03,26600.0,17.1557,17.1631,17.1482,17.1557,26600.0
2013-01-04 13:20:00,23.03,23.04,23.02,23.04,34800.0,17.1557,17.1631,17.1482,17.1631,34800.0
2013-01-04 13:30:00,23.04,23.11,23.02,23.11,73400.0,17.1631,17.2153,17.1482,17.2153,73400.0
2013-01-04 13:40:00,23.1,23.14,23.1,23.14,37400.0,17.2078,17.2376,17.2078,17.2376,37400.0
2013-01-04 13:50:00,23.14,23.16,23.13,23.15,35800.0,17.2376,17.2525,17.2302,17.2451,35800.0
2013-01-04 14:00:00,23.16,23.18,23.15,23.16,33400.0,17.2525,17.2674,17.2451,17.2525,33400.0
2013-01-04 14:10:00,23.15,23.16,23.09,23.1,38600.0,17.2451,17.2525,17.2004,17.2078,38600.0
2013-01-04 14:20:00,23.1,23.15,23.1,23.13,48400.0,17.2078,17.2451,17.2078,17.2302,48400.0
2013-01-04 14:30:00,23.13,23.17,23.13,23.15,29000.0,17.2302,17.26,17.2302,17.2451,29000.0
2013-01-04 14:40:00,23.16,23.18,23.15,23.18,49000.0,17.2525,17.2674,17.2451,17.2674,49000.0
2013-01-04 14:50:00,23.18,23.19,23.17,23.18,59400.0,17.2674,17.2749,17.26,17.2674,59400.0
2013-01-04 15:00:00,23.18,23.18,23.14,23.14,51400.0,17.2674,17.2674,17.2376,17.2376,51400.0
2013-01-04 15:10:00,23.14,23.18,23.14,23.17,44200.0,17.2376,17.2674,17.2376,17.26,44200.0
2013-01-04 15:20:00,23.17,23.18,23.14,23.17,69600.0,17.26,17.2674,17.2376,17.26,69600.0
2013-01-04 15:30:00,23.17,23.22,23.17,23.22,68800.0,17.26,17.2972,17.26,17.2972,68800.0
2013-01-04 15:40:00,23.22,23.24,23.2,23.2,101200.0,17.2972,17.3121,17.2823,17.2823,101200.0
2013-01-04 15:50:00,23.2,23.21,23.17,23.19,195800.0,17.2823,17.2898,17.26,17.2749,195800.0
2013-01-07 09:30:00,23.15,23.15,22.92,23.0,55000.0,17.2451,17.2451,17.0738,17.1334,55000.0
2013-01-07 09:40:00,22.98,23.0,22.78,22.79,106200.0,17.1185,17.1334,16.9695,16.9769,106200.0
2013-01-07 09:50:00,22.78,22.8,22.71,22.74,80000.0,16.9695,16.9844,16.9173,16.9397,80000.0
2013-01-07 10:00:00,22.76,22.83,22.72,22.81,52200.0,16.9546,17.0067,16.9248,16.9918,52200.0
2013-01-07 10:10:00,22.83,22.85,22.74,22.84,37600.0,17.0067,17.0216,16.9397,17.0142,37600.0
2013-01-07 10:20:00,22.84,22.88,22.84,22.86,21800.0,17.0142,17.044,17.0142,17.0291,21800.0
2013-01-07 10:30:00,22.89,22.93,22.85,22.85,49000.0,17.0514,17.0812,17.0216,17.0216,49000.0
2013-01-07 10:40:00,22.85,22.87,22.85,22.85,14600.0,17.0216,17.0365,17.0216,17.0216,14600.0
2013-01-07 10:50:00,22.85,22.85,22.78,22.8,22800.0,17.0216,17.0216,16.9695,16.9844,22800.0
2013-01-07 11:00:00,22.81,22.82,22.81,22.82,9600.0,16.9918,16.9993,16.9918,16.9993,9600.0
2013-01-07 11:10:00,22.82,22.85,22.79,22.8,26400.0,16.9993,17.0216,16.9769,16.9844,26400.0
2013-01-07 11:20:00,22.79,22.81,22.75,22.75,24600.0,16.9769,16.9918,16.9471,16.9471,24600.0
2013-01-07 11:30:00,22.75,22.76,22.73,22.73,14400.0,16.9471,16.9546,16.9322,16.9322,14400.0
2013-01-07 11:40:00,22.73,22.75,22.71,22.75,28400.0,16.9322,16.9471,16.9173,16.9471,28400.0
2013-01-07 11:50:00,22.75,22.76,22.72,22.72,24200.0,16.9471,16.9546,16.9248,16.9248,24200.0
2013-01-07 12:00:00,22.71,22.71,22.68,22.69,29000.0,16.9173,16.9173,16.895,16.9024,29000.0
2013-01-07 12:10:00,22.68,22.7,22.67,22.68,25200.0,16.895,16.9099,16.8875,16.895,25200.0
2013-01-07 12:20:00,22.69,22.71,22.66,22.68,26400.0,16.9024,16.9173,16.8801,16.895,26400.0
2013-01-07 12:30:00,22.68,22.69,22.66,22.68,19600.0,16.895,16.9024,16.8801,16.895,19600.0
2013-01-07 12:40:00,22.68,22.68,22.67,22.68,14600.0,16.895,16.895,16.8875,16.895,14600.0
2013-01-07 12:50:00,22.68,22.68,22.66,22.66,14200.0,16.895,16.895,16.8801,16.8801,14200.0
2013-01-07 13:00:00,22.66,22.71,22.65,22.67,19600.0,16.8801,16.9173,16.8726,16.8875,19600.0
2013-01-07 13:10:00,22.68,22.68,22.66,22.68,32800.0,16.895,16.895,16.8801,16.895,32800.0
2013-01-07 13:20:00,22.68,22.68,22.67,22.67,10000.0,16.895,16.895,16.8875,16.8875,10000.0
2013-01-07 13:30:00,22.67,22.68,22.66,22.66,11200.0,16.8875,16.895,16.8801,16.8801,11200.0
2013-01-07 13:40:00,22.67,22.67,22.65,22.67,14400.0,16.8875,16.8875,16.8726,16.8875,14400.0
2013-01-07 13:50:00,22.67,22.68,22.66,22.66,24000.0,16.8875,16.895,16.8801,16.8801,24000.0
2013-01-07 14:00:00,22.66,22.68,22.64,22.68,35200.0,16.8801,16.895,16.8652,16.895,35200.0
2013-01-07 14:10:00,22.68,22.68,22.67,22.68,26200.0,16.895,16.895,16.8875,16.895,26200.0
2013-01-07 14:20:00,22.68,22.71,22.67,22.67,30600.0,16.895,16.9173,16.8875,16.8875,30600.0
2013-01-07 14:30:00,22.67,22.69,22.67,22.67,44200.0,16.8875,16.9024,16.8875,16.8875,44200.0
2013-01-07 14:40:00,22.68,22.69,22.68,22.68,39600.0,16.895,16.9024,16.895,16.895,39600.0
2013-01-07 14:50:00,22.68,22.75,22.67,22.75,23200.0,16.895,16.9471,16.8875,16.9471,23200.0
2013-01-07 15:00:00,22.75,22.79,22.75,22.79,30800.0,16.9471,16.9769,16.9471,16.9769,30800.0
2013-01-07 15:10:00,22.8,22.86,22.8,22.85,35800.0,16.9844,17.0291,16.9844,17.0216,35800.0
2013-01-07 15:20:00,22.86,22.88,22.84,22.86,30800.0,17.0291,17.044,17.0142,17.0291,30800.0
2013-01-07 15:30:00,22.86,22.86,22.78,22.78,50600.0,17.0291,17.0291,16.9695,16.9695,50600.0
2013-01-07 15:40:00,22.78,22.82,22.75,22.81,88600.0,16.9695,16.9993,16.9471,16.9918,88600.0
2013-01-07 15:50:00,22.81,22.83,22.77,22.79,192200.0,16.9918,17.0067,16.962,16.9769,192200.0
2013-01-08 09:30:00,22.78,22.9,22.76,22.89,51800.0,16.9695,17.0589,16.9546,17.0514,51800.0
2013-01-08 09:40:00,22.89,23.02,22.86,22.91,45400.0,17.0514,17.1482,17.0291,17.0663,45400.0
2013-01-08 09:50:00,22.91,22.93,22.88,22.89,28000.0,17.0663,17.0812,17.044,17.0514,28000.0
2013-01-08 10:00:00,22.89,22.89,22.84,22.84,30600.0,17.0514,17.0514,17.0142,17.0142,30600.0
2013-01-08 10:10:00,22.86,22.86,22.81,22.84,32800.0,17.0291,17.0291,16.9918,17.0142,32800.0
2013-01-08 10:20:00,22.84,22.96,22.84,22.94,43200.0,17.0142,17.1036,17.0142,17.0887,43200.0
2013-01-08 10:30:00,22.93,22.93,22.85,22.85,23200.0,17.0812,17.0812,17.0216,17.0216,23200.0
2013-01-08 10:40:00,22.85,22.86,22.83,22.85,13800.0,17.0216,17.0291,17.0067,17.0216,13800.0
2013-01-08 10:50:00,22.85,22.85,22.81,22.81,30400.0,17.0216,17.0216,16.9918,16.9918,30400.0
2013-01-08 11:00:00,22.81,22.81,22.77,22.78,26000.0,16.9918,16.9918,16.962,16.9695,26000.0
2013-01-08 11:10:00,22.77,22.77,22.75,22.77,27400.0,16.962,16.962,16.9471,16.962,27400.0
2013-01-08 11:20:00,22.75,22.78,22.71,22.77,31400.0,16.9471,16.9695,16.9173,16.962,31400.0
2013-01-08 11:30:00,22.78,22.88,22.78,22.88,22800.0,16.9695,17.044,16.9695,17.044,22800.0
2013-01-08 11:40:00,22.87,22.94,22.86,22.93,27400.0,17.0365,17.0887,17.0291,17.0812,27400.0
2013-01-08 11:50:00,22.93,22.99,22.92,22.99,41800.0,17.0812,17.1259,17.0738,17.1259,41800.0
2013-01-08 12:00:00,22.99,23.04,22.99,23.0,31800.0,17.1259,17.1631,17.1259,17.1334,31800.0
2013-01-08 12:10:00,23.01,23.06,23.0,23.04,49200.0,17.1408,17.178,17.1334,17.1631,49200.0
2013-01-08 12:20:00,23.04,23.05,23.01,23.04,30400.0,17.1631,17.1706,17.1408,17.1631,30400.0
2013-01-08 12:30:00,23.04,23.04,23.0,23.0,29800.0,17.1631,17.1631,17.1334,17.1334,29800.0
2013-01-08 12:40:00,23.0,23.0,22.99,23.0,18000.0,17.1334,17.1334,17.1259,17.1334,18000.0
2013-01-08 12:50:00,23.0,23.01,22.99,23.01,21800.0,17.1334,17.1408,17.1259,17.1408,21800.0
2013-01-08 13:00:00,23.01,23.05,23.01,23.03,21400.0,17.1408,17.1706,17.1408,17.1557,21400.0
2013-01-08 13:10:00,23.03,23.04,23.02,23.04,23400.0,17.1557,17.1631,17.1482,17.1631,23400.0
2013-01-08 13:20:00,23.05,23.07,23.04,23.06,38000.0,17.1706,17.1855,17.1631,17.178,38000.0
2013-01-08 13:30:00,23.06,23.07,23.04,23.06,40200.0,17.178,17.1855,17.1631,17.178,40200.0
2013-01-08 13:40:00,23.06,23.06,23.01,23.03,33600.0,17.178,17.178,17.1408,17.1557,33600.0
2013-01-08 13:50:00,23.03,23.1,23.03,23.1,38800.0,17.1557,17.2078,17.1557,17.2078,38800.0
2013-01-08 14:00:00,23.1,23.11,23.07,23.07,67000.0,17.2078,17.2153,17.1855,17.1855,67000.0
2013-01-08 14:10:00,23.07,23.08,23.07,23.07,24000.0,17.1855,17.1929,17.1855,17.1855,24000.0
2013-01-08 14:20:00,23.06,23.07,23.04,23.04,28200.0,17.178,17.1855,17.1631,17.1631,28200.0
2013-01-08 14:30:00,23.04,23.05,23.02,23.04,29800.0,17.1631,17.1706,17.1482,17.1631,29800.0
2013-01-08 14:40:00,23.03,23.03,23.01,23.02,25600.0,17.1557,17.1557,17.1408,17.1482,25600.0
2013-01-08 14:50:00,23.01,23.02,22.99,22.99,40600.0,17.1408,17.1482,17.1259,17.1259,40600.0
2013-01-08 15:00:00,22.99,23.0,22.97,22.99,97200.0,17.1259,17.1334,17.111,17.1259,97200.0
2013-01-08 15:10:00,22.99,22.99,22.97,22.97,54800.0,17.1259,17.1259,17.111,17.111,54800.0
2013-01-08 15:20:00,22.96,23.0,22.96,22.96,61000.0,17.1036,17.1334,17.1036,17.1036,61000.0
2013-01-08 15:30:00,22.96,22.97,22.96,22.96,74000.0,17.1036,17.111,17.1036,17.1036,74000.0
2013-01-08 15:40:00,22.96,22.97,22.93,22.93,91400.0,17.1036,17.111,17.0812,17.0812,91400.0
2013-01-08 15:50:00,22.93,23.02,22.93,23.02,269200.0,17.0812,17.1482,17.0812,17.1482,269200.0
2013-01-09 09:30:00,23.1,23.11,23.0,23.08,33400.0,17.2078,17.2153,17.1334,17.1929,33400.0
2013-01-09 09:40:00,23.1,23.1,22.99,22.99,28600.0,17.2078,17.2078,17.1259,17.1259,28600.0
2013-01-09 09:50:00,22.99,23.0,22.94,23.0,16000.0,17.1259,17.1334,17.0887,17.1334,16000.0
2013-01-09 10:00:00,23.01,23.02,22.91,22.92,23600.0,17.1408,17.1482,17.0663,17.0738,23600.0
2013-01-09 10:10:00,22.93,22.99,22.93,22.96,14400.0,17.0812,17.1259,17.0812,17.1036,14400.0
2013-01-09 10:20:00,22.95,22.96,22.89,22.92,20800.0,17.0961,17.1036,17.0514,17.0738,20800.0
2013-01-09 10:30:00,22.92,22.92,22.87,22.88,12400.0,17.0738,17.0738,17.0365,17.044,12400.0
2013-01-09 10:40:00,22.88,22.89,22.85,22.86,17400.0,17.044,17.0514,17.0216,17.0291,17400.0
2013-01-09 10:50:00,22.86,22.9,22.86,22.88,38400.0,17.0291,17.0589,17.0291,17.044,38400.0
2013-01-09 11:00:00,22.88,23.0,22.88,22.96,50000.0,17.044,17.1334,17.044,17.1036,50000.0
2013-01-09 11:10:00,22.97,22.97,22.93,22.95,19400.0,17.111,17.111,17.0812,17.0961,19400.0
2013-01-09 11:20:00,22.95,22.95,22.92,22.95,13200.0,17.0961,17.0961,17.0738,17.0961,13200.0
2013-01-09 11:30:00,22.95,22.96,22.92,22.93,9200.0,17.0961,17.1036,17.0738,17.0812,9200.0
2013-01-09 11:40:00,22.93,22.97,22.93,22.95,16400.0,17.0812,17.111,17.0812,17.0961,16400.0
2013-01-09 11:50:00,22.96,22.96,22.93,22.95,9000.0,17.1036,17.1036,17.0812,17.0961,9000.0
2013-01-09 12:00:00,22.95,22.97,22.94,22.95,14400.0,17.0961,17.111,17.0887,17.0961,14400.0
2013-01-09 12:10:00,22.96,22.96,22.93,22.95,30000.0,17.1036,17.1036,17.0812,17.0961,30000.0
2013-01-09 12:20:00,22.95,22.96,22.92,22.95,13000.0,17.0961,17.1036,17.0738,17.0961,13000.0
2013-01-09 12:30:00,22.95,22.96,22.92,22.92,10200.0,17.0961,17.1036,17.0738,17.0738,10200.0
2013-01-09 12:40:00,22.92,22.94,22.9,22.93,10200.0,17.0738,17.0887,17.0589,17.0812,10200.0
2013-01-09 12:50:00,22.93,22.95,22.92,22.93,10200.0,17.0812,17.0961,17.0738,17.0812,10200.0
2013-01-09 13:00:00,22.93,22.93,22.9,22.91,13000.0,17.0812,17.0812,17.0589,17.0663,13000.0
2013-01-09 13:10:00,22.91,22.93,22.9,22.92,12600.0,17.0663,17.0812,17.0589,17.0738,12600.0
2013-01-09 13:20:00,22.92,22.93,22.91,22.93,15800.0,17.0738,17.0812,17.0663,17.0812,15800.0
2013-01-09 13:30:00,22.93,22.96,22.92,22.95,28200.0,17.0812,17.1036,17.0738,17.0961,28200.0
2013-01-09 13:40:00,22.94,22.95,22.91,22.92,17000.0,17.0887,17.0961,17.0663,17.0738,17000.0
2013-01-09 13:50:00,22.92,22.95,22.92,22.95,14000.0,17.0738,17.0961,17.0738,17.0961,14000.0
2013-01-09 14:00:00,22.95,22.96,22.93,22.93,62200.0,17.0961,17.1036,17.0812,17.0812,62200.0
2013-01-09 14:10:00,22.93,22.96,22.92,22.93,13000.0,17.0812,17.1036,17.0738,17.0812,13000.0
2013-01-09 14:20:00,22.95,22.95,22.92,22.93,24800.0,17.0961,17.0961,17.0738,17.0812,24800.0
2013-01-09 14:30:00,22.93,22.94,22.9,22.92,33400.0,17.0812,17.0887,17.0589,17.0738,33400.0
2013-01-09 14:40:00,22.92,22.92,22.89,22.91,56400.0,17.0738,17.0738,17.0514,17.0663,56400.0
2013-01-09 14:50:00,22.91,22.92,22.89,22.9,43800.0,17.0663,17.0738,17.0514,17.0589,43800.0
2013-01-09 15:00:00,22.89,22.9,22.84,22.85,79800.0,17.0514,17.0589,17.0142,17.0216,79800.0
2013-01-09 15:10:00,22.85,22.89,22.85,22.85,29200.0,17.0216,17.0514,17.0216,17.0216,29200.0
2013-01-09 15:20:00,22.86,22.9,22.86,22.88,40000.0,17.0291,17.0589,17.0291,17.044,40000.0
2013-01-09 15:30:00,22.88,22.88,22.85,22.85,36800.0,17.044,17.044,17.0216,17.0216,36800.0
2013-01-09 15:40:00,22.85,22.86,22.84,22.85,64400.0,17.0216,17.0291,17.0142,17.0216,64400.0
2013-01-09 15:50:00,22.85,22.88,22.84,22.87,147000.0,17.0216,17.044,17.0142,17.0365,147000.0
2013-01-10 09:30:00,22.95,22.95,22.79,22.9,62200.0,17.0961,17.0961,16.9769,17.0589,62200.0
2013-01-10 09:40:00,22.9,22.95,22.79,22.86,37400.0,17.0589,17.0961,16.9769,17.0291,37400.0
2013-01-10 09:50:00,22.88,22.95,22.85,22.94,30400.0,17.044,17.0961,17.0216,17.0887,30400.0
2013-01-10 10:00:00,22.93,22.96,22.86,22.9,32200.0,17.0812,17.1036,17.0291,17.0589,32200.0
2013-01-10 10:10:00,22.9,22.92,22.89,22.91,18400.0,17.0589,17.0738,17.0514,17.0663,18400.0
2013-01-10 10:20:00,22.91,22.93,22.89,22.9,30600.0,17.0663,17.0812,17.0514,17.0589,30600.0
2013-01-10 10:30:00,22.9,22.9,22.8,22.84,24800.0,17.0589,17.0589,16.9844,17.0142,24800.0
2013-01-10 10:40:00,22.84,22.84,22.78,22.79,21800.0,17.0142,17.0142,16.9695,16.9769,21800.0
2013-01-10 10:50:00,22.8,22.89,22.8,22.82,28800.0,16.9844,17.0514,16.9844,16.9993,28800.0
2013-01-10 11:00:00,22.8,22.8,22.75,22.78,27800.0,16.9844,16.9844,16.9471,16.9695,27800.0
2013-01-10 11:10:00,22.77,22.78,22.73,22.77,69200.0,16.962,16.9695,16.9322,16.962,69200.0
2013-01-10 11:20:00,22.76,22.83,22.74,22.82,65400.0,16.9546,17.0067,16.9397,16.9993,65400.0
2013-01-10 11:30:00,22.82,22.83,22.8,22.83,22600.0,16.9993,17.0067,16.9844,17.0067,22600.0
2013-01-10 11:40:00,22.83,22.92,22.83,22.9,53000.0,17.0067,17.0738,17.0067,17.0589,53000.0
2013-01-10 11:50:00,22.9,22.91,22.86,22.89,17200.0,17.0589,17.0663,17.0291,17.0514,17200.0
2013-01-10 12:00:00,22.88,22.88,22.83,22.84,14400.0,17.044,17.044,17.0067,17.0142,14400.0
2013-01-10 12:10:00,22.84,22.93,22.84,22.91,50400.0,17.0142,17.0812,17.0142,17.0663,50400.0
2013-01-10 12:20:00,22.92,22.92,22.89,22.91,13400.0,17.0738,17.0738,17.0514,17.0663,13400.0
2013-01-10 12:30:00,22.93,22.98,22.93,22.98,44800.0,17.0812,17.1185,17.0812,17.1185,44800.0
2013-01-10 12:40:00,22.98,22.98,22.95,22.95,21200.0,17.1185,17.1185,17.0961,17.0961,21200.0
2013-01-10 12:50:00,22.96,22.97,22.94,22.96,17000.0,17.1036,17.111,17.0887,17.1036,17000.0
2013-01-10 13:00:00,22.97,23.03,22.95,22.98,97000.0,17.111,17.1557,17.0961,17.1185,97000.0
2013-01-10 13:10:00,22.98,22.98,22.94,22.94,12000.0,17.1185,17.1185,17.0887,17.0887,12000.0
2013-01-10 13:20:00,22.95,22.97,22.91,22.92,19600.0,17.0961,17.111,17.0663,17.0738,19600.0
2013-01-10 13:30:00,22.9,22.91,22.88,22.88,11800.0,17.0589,17.0663,17.044,17.044,11800.0
2013-01-10 13:40:00,22.88,22.91,22.86,22.91,30200.0,17.044,17.0663,17.0291,17.0663,30200.0
2013-01-10 13:50:00,22.9,22.97,22.9,22.95,32400.0,17.0589,17.111,17.0589,17.0961,32400.0
2013-01-10 14:00:00,22.93,22.98,22.92,22.95,93600.0,17.0812,17.1185,17.0738,17.0961,93600.0
2013-01-10 14:10:00,22.95,22.96,22.94,22.95,11600.0,17.0961,17.1036,17.0887,17.0961,11600.0
2013-01-10 14:20:00,22.95,22.96,22.95,22.96,37000.0,17.0961,17.1036,17.0961,17.1036,37000.0
2013-01-10 14:30:00,22.96,22.98,22.95,22.98,28000.0,17.1036,17.1185,17.0961,17.1185,28000.0
2013-01-10 14:40:00,22.98,23.02,22.97,23.0,47200.0,17.1185,17.1482,17.111,17.1334,47200.0
2013-01-10 14:50:00,23.0,23.02,22.98,23.0,27000.0,17.1334,17.1482,17.1185,17.1334,27000.0
2013-01-10 15:00:00,22.99,23.0,22.96,22.97,26800.0,17.1259,17.1334,17.1036,17.111,26800.0
2013-01-10 15:10:00,22.97,22.98,22.95,22.95,38200.0,17.111,17.1185,17.0961,17.0961,38200.0
2013-01-10 15:20:00,22.95,22.98,22.94,22.98,41800.0,17.0961,17.1185,17.0887,17.1185,41800.0
2013-01-10 15:30:00,22.98,23.01,22.97,23.0,47400.0,17.1185,17.1408,17.111,17.1334,47400.0
2013-01-10 15:40:00,23.0,23.0,22.93,22.98,117000.0,17.1334,17.1334,17.0812,17.1185,117000.0
2013-01-10 15:50:00,22.99,23.0,22.94,22.97,190600.0,17.1259,17.1334,17.0887,17.111,190600.0
2013-01-11 09:30:00,23.0,23.08,22.97,23.02,43000.0,17.1334,17.1929,17.111,17.1482,43000.0
2013-01-11 09:40:00,23.02,23.08,22.99,23.02,29600.0,17.1482,17.1929,17.1259,17.1482,29600.0
2013-01-11 09:50:00,23.02,23.05,23.0,23.02,25800.0,17.1482,17.1706,17.1334,17.1482,25800.0
2013-01-11 10:00:00,23.02,23.03,22.99,23.0,24600.0,17.1482,17.1557,17.1259,17.1334,24600.0
2013-01-11 10:10:00,23.0,23.06,22.99,23.02,18400.0,17.1334,17.178,17.1259,17.1482,18400.0
2013-01-11 10:20:00,23.02,23.03,22.98,23.03,18400.0,17.1482,17.1557,17.1185,17.1557,18400.0
2013-01-11 10:30:00,23.03,23.09,23.03,23.06,32000.0,17.1557,17.2004,17.1557,17.178,32000.0
2013-01-11 10:40:00,23.07,23.16,23.07,23.15,41000.0,17.1855,17.2525,17.1855,17.2451,41000.0
2013-01-11 10:50:00,23.15,23.16,23.13,23.15,13800.0,17.2451,17.2525,17.2302,17.2451,13800.0
2013-01-11 11:00:00,23.15,23.15,23.09,23.09,19200.0,17.2451,17.2451,17.2004,17.2004,19200.0
2013-01-11 11:10:00,23.11,23.14,23.09,23.11,28400.0,17.2153,17.2376,17.2004,17.2153,28400.0
2013-01-11 11:20:00,23.11,23.11,23.02,23.03,31600.0,17.2153,17.2153,17.1482,17.1557,31600.0
2013-01-11 11:30:00,23.03,23.09,23.02,23.08,31800.0,17.1557,17.2004,17.1482,17.1929,31800.0
2013-01-11 11:40:00,23.07,23.11,23.06,23.1,14200.0,17.1855,17.2153,17.178,17.2078,14200.0
2013-01-11 11:50:00,23.1,23.15,23.1,23.15,8000.0,17.2078,17.2451,17.2078,17.2451,8000.0
2013-01-11 12:00:00,23.15,23.15,23.13,23.15,7200.0,17.2451,17.2451,17.2302,17.2451,7200.0
2013-01-11 12:10:00,23.15,23.16,23.13,23.13,17600.0,17.2451,17.2525,17.2302,17.2302,17600.0
2013-01-11 12:20:00,23.13,23.13,23.08,23.08,23800.0,17.2302,17.2302,17.1929,17.1929,23800.0
2013-01-11 12:30:00,23.07,23.08,23.04,23.06,18000.0,17.1855,17.1929,17.1631,17.178,18000.0
2013-01-11 12:40:00,23.07,23.08,23.06,23.08,33200.0,17.1855,17.1929,17.178,17.1929,33200.0
2013-01-11 12:50:00,23.08,23.08,23.05,23.06,10800.0,17.1929,17.1929,17.1706,17.178,10800.0
2013-01-11 13:00:00,23.07,23.08,23.06,23.06,24600.0,17.1855,17.1929,17.178,17.178,24600.0
2013-01-11 13:10:00,23.07,23.09,23.06,23.08,54400.0,17.1855,17.2004,17.178,17.1929,54400.0
2013-01-11 13:20:00,23.08,23.09,23.06,23.06,28600.0,17.1929,17.2004,17.178,17.178,28600.0
2013-01-11 13:30:00,23.07,23.08,23.06,23.07,18400.0,17.1855,17.1929,17.178,17.1855,18400.0
2013-01-11 13:40:00,23.07,23.07,23.04,23.07,16800.0,17.1855,17.1855,17.1631,17.1855,16800.0
2013-01-11 13:50:00,23.06,23.07,23.03,23.05,20200.0,17.178,17.1855,17.1557,17.1706,20200.0
2013-01-11 14:00:00,23.05,23.07,23.04,23.06,13600.0,17.1706,17.1855,17.1631,17.178,13600.0
2013-01-11 14:10:00,23.05,23.07,23.05,23.07,18200.0,17.1706,17.1855,17.1706,17.1855,18200.0
2013-01-11 14:20:00,23.08,23.08,23.05,23.07,29600.0,17.1929,17.1929,17.1706,17.1855,29600.0
2013-01-11 14:30:00,23.07,23.14,23.07,23.11,44400.0,17.1855,17.2376,17.1855,17.2153,44400.0
2013-01-11 14:40:00,23.11,23.11,23.07,23.08,29400.0,17.2153,17.2153,17.1855,17.1929,29400.0
2013-01-11 14:50:00,23.08,23.14,23.08,23.14,45000.0,17.1929,17.2376,17.1929,17.2376,45000.0
2013-01-11 15:00:00,23.14,23.14,23.1,23.12,28000.0,17.2376,17.2376,17.2078,17.2227,28000.0
2013-01-11 15:10:00,23.13,23.13,23.09,23.13,44000.0,17.2302,17.2302,17.2004,17.2302,44000.0
2013-01-11 15:20:00,23.13,23.17,23.11,23.11,40200.0,17.2302,17.26,17.2153,17.2153,40200.0
2013-01-11 15:30:00,23.11,23.14,23.07,23.11,40000.0,17.2153,17.2376,17.1855,17.2153,40000.0
2013-01-11 15:40:00,23.11,23.14,23.11,23.13,70200.0,17.2153,17.2376,17.2153,17.2302,70200.0
2013-01-11 15:50:00,23.13,23.17,23.12,23.16,153600.0,17.2302,17.26,17.2227,17.2525,153600.0
2013-01-14 09:30:00,23.22,23.46,23.22,23.39,86200.0,17.2972,17.476,17.2972,17.4239,86200.0
2013-01-14 09:40:00,23.41,23.43,23.3,23.34,39600.0,17.4388,17.4537,17.3568,17.3866,39600.0
2013-01-14 09:50:00,23.36,23.38,23.33,23.34,12400.0,17.4015,17.4164,17.3792,17.3866,12400.0
2013-01-14 10:00:00,23.35,23.35,23.28,23.31,17000.0,17.3941,17.3941,17.3419,17.3643,17000.0
2013-01-14 10:10:00,23.31,23.36,23.25,23.27,16000.0,17.3643,17.4015,17.3196,17.3345,16000.0
2013-01-14 10:20:00,23.27,23.27,23.18,23.18,18000.0,17.3345,17.3345,17.2674,17.2674,18000.0
2013-01-14 10:30:00,23.22,23.27,23.21,23.22,18800.0,17.2972,17.3345,17.2898,17.2972,18800.0
2013-01-14 10:40:00,23.22,23.3,23.21,23.29,13600.0,17.2972,17.3568,17.2898,17.3494,13600.0
2013-01-14 10:50:00,23.3,23.3,23.21,23.21,17800.0,17.3568,17.3568,17.2898,17.2898,17800.0
2013-01-14 11:00:00,23.2,23.25,23.2,23.25,21000.0,17.2823,17.3196,17.2823,17.3196,21000.0
2013-01-14 11:10:00,23.25,23.31,23.24,23.25,28200.0,17.3196,17.3643,17.3121,17.3196,28200.0
2013-01-14 11:20:00,23.25,23.28,23.22,23.28,14000.0,17.3196,17.3419,17.2972,17.3419,14000.0
2013-01-14 11:30:00,23.29,23.29,23.25,23.27,34800.0,17.3494,17.3494,17.3196,17.3345,34800.0
2013-01-14 11:40:00,23.27,23.27,23.18,23.25,48600.0,17.3345,17.3345,17.2674,17.3196,48600.0
2013-01-14 11:50:00,23.24,23.32,23.24,23.32,13600.0,17.3121,17.3717,17.3121,17.3717,13600.0
2013-01-14 12:00:00,23.32,23.32,23.26,23.26,4400.0,17.3717,17.3717,17.327,17.327,4400.0
2013-01-14 12:10:00,23.25,23.27,23.23,23.24,10600.0,17.3196,17.3345,17.3047,17.3121,10600.0
2013-01-14 12:20:00,23.24,23.24,23.19,23.2,8000.0,17.3121,17.3121,17.2749,17.2823,8000.0
2013-01-14 12:30:00,23.21,23.23,23.21,23.22,4200.0,17.2898,17.3047,17.2898,17.2972,4200.0
2013-01-14 12:40:00,23.22,23.23,23.21,23.22,5800.0,17.2972,17.3047,17.2898,17.2972,5800.0
2013-01-14 12:50:00,23.23,23.23,23.22,23.22,5400.0,17.3047,17.3047,17.2972,17.2972,5400.0
2013-01-14 13:00:00,23.22,23.22,23.17,23.18,10000.0,17.2972,17.2972,17.26,17.2674,10000.0
2013-01-14 13:10:00,23.18,23.2,23.17,23.2,13000.0,17.2674,17.2823,17.26,17.2823,13000.0
2013-01-14 13:20:00,23.2,23.2,23.15,23.15,10800.0,17.2823,17.2823,17.2451,17.2451,10800.0
2013-01-14 13:30:00,23.15,23.16,23.14,23.15,16800.0,17.2451,17.2525,17.2376,17.2451,16800.0
2013-01-14 13:40:00,23.15,23.15,23.12,23.13,22600.0,17.2451,17.2451,17.2227,17.2302,22600.0
2013-01-14 13:50:00,23.13,23.13,23.1,23.1,29000.0,17.2302,17.2302,17.2078,17.2078,29000.0
2013-01-14 14:00:00,23.1,23.13,23.09,23.11,25800.0,17.2078,17.2302,17.2004,17.2153,25800.0
2013-01-14 14:10:00,23.11,23.11,23.1,23.1,12200.0,17.2153,17.2153,17.2078,17.2078,12200.0
2013-01-14 14:20:00,23.09,23.14,23.09,23.1,35400.0,17.2004,17.2376,17.2004,17.2078,35400.0
2013-01-14 14:30:00,23.11,23.21,23.11,23.18,60800.0,17.2153,17.2898,17.2153,17.2674,60800.0
2013-01-14 14:40:00,23.18,23.22,23.17,23.22,48600.0,17.2674,17.2972,17.26,17.2972,48600.0
2013-01-14 14:50:00,23.21,23.21,23.17,23.17,26400.0,17.2898,17.2898,17.26,17.26,26400.0
2013-01-14 15:00:00,23.18,23.2,23.17,23.18,14200.0,17.2674,17.2823,17.26,17.2674,14200.0
2013-01-14 15:10:00,23.2,23.21,23.18,23.21,14200.0,17.2823,17.2898,17.2674,17.2898,14200.0
2013-01-14 15:20:00,23.21,23.23,23.2,23.22,32200.0,17.2898,17.3047,17.2823,17.2972,32200.0
2013-01-14 15:30:00,23.22,23.22,23.17,23.18,65000.0,17.2972,17.2972,17.26,17.2674,65000.0
2013-01-14 15:40:00,23.18,23.19,23.17,23.18,63600.0,17.2674,17.2749,17.26,17.2674,63600.0
2013-01-14 15:50:00,23.18,23.23,23.15,23.22,144000.0,17.2674,17.3047,17.2451,17.2972,144000.0
2013-01-15 09:30:00,23.07,23.36,23.07,23.36,37400.0,17.1855,17.4015,17.1855,17.4015,37400.0
2013-01-15 09:40:00,23.33,23.43,23.33,23.43,29400.0,17.3792,17.4537,17.3792,17.4537,29400.0
2013-01-15 09:50:00,23.42,23.52,23.42,23.49,53800.0,17.4462,17.5207,17.4462,17.4984,53800.0
2013-01-15 10:00:00,23.51,23.53,23.48,23.49,45600.0,17.5133,17.5282,17.4909,17.4984,45600.0
2013-01-15 10:10:00,23.49,23.55,23.49,23.55,51200.0,17.4984,17.5431,17.4984,17.5431,51200.0
2013-01-15 10:20:00,23.55,23.57,23.53,23.55,12200.0,17.5431,17.558,17.5282,17.5431,12200.0
2013-01-15 10:30:00,23.55,23.58,23.53,23.53,17800.0,17.5431,17.5654,17.5282,17.5282,17800.0
2013-01-15 10:40:00,23.55,23.59,23.52,23.56,106200.0,17.5431,17.5729,17.5207,17.5505,106200.0
2013-01-15 10:50:00,23.55,23.55,23.5,23.51,83800.0,17.5431,17.5431,17.5058,17.5133,83800.0
2013-01-15 11:00:00,23.51,23.51,23.45,23.47,39600.0,17.5133,17.5133,17.4686,17.4835,39600.0
2013-01-15 11:10:00,23.46,23.48,23.43,23.45,267600.0,17.476,17.4909,17.4537,17.4686,267600.0
2013-01-15 11:20:00,23.45,23.45,23.43,23.44,9400.0,17.4686,17.4686,17.4537,17.4611,9400.0
2013-01-15 11:30:00,23.43,23.46,23.43,23.45,37000.0,17.4537,17.476,17.4537,17.4686,37000.0
2013-01-15 11:40:00,23.45,23.47,23.43,23.47,25400.0,17.4686,17.4835,17.4537,17.4835,25400.0
2013-01-15 11:50:00,23.48,23.48,23.4,23.41,13800.0,17.4909,17.4909,17.4313,17.4388,13800.0
2013-01-15 12:00:00,23.42,23.44,23.42,23.44,33200.0,17.4462,17.4611,17.4462,17.4611,33200.0
2013-01-15 12:10:00,23.45,23.53,23.45,23.53,28400.0,17.4686,17.5282,17.4686,17.5282,28400.0
2013-01-15 12:20:00,23.53,23.54,23.52,23.53,4800.0,17.5282,17.5356,17.5207,17.5282,4800.0
2013-01-15 12:30:00,23.53,23.61,23.52,23.61,15800.0,17.5282,17.5878,17.5207,17.5878,15800.0
2013-01-15 12:40:00,23.61,23.68,23.58,23.59,20400.0,17.5878,17.6399,17.5654,17.5729,20400.0
2013-01-15 12:50:00,23.59,23.61,23.58,23.6,17600.0,17.5729,17.5878,17.5654,17.5803,17600.0
2013-01-15 13:00:00,23.6,23.6,23.55,23.55,8400.0,17.5803,17.5803,17.5431,17.5431,8400.0
2013-01-15 13:10:00,23.56,23.56,23.5,23.5,34800.0,17.5505,17.5505,17.5058,17.5058,34800.0
2013-01-15 13:20:00,23.5,23.5,23.44,23.45,233000.0,17.5058,17.5058,17.4611,17.4686,233000.0
2013-01-15 13:30:00,23.45,23.45,23.36,23.37,69000.0,17.4686,17.4686,17.4015,17.409,69000.0
2013-01-15 13:40:00,23.36,23.38,23.34,23.36,52200.0,17.4015,17.4164,17.3866,17.4015,52200.0
2013-01-15 13:50:00,23.36,23.36,23.28,23.31,107600.0,17.4015,17.4015,17.3419,17.3643,107600.0
2013-01-15 14:00:00,23.3,23.36,23.29,23.34,64600.0,17.3568,17.4015,17.3494,17.3866,64600.0
2013-01-15 14:10:00,23.34,23.35,23.31,23.35,58400.0,17.3866,17.3941,17.3643,17.3941,58400.0
2013-01-15 14:20:00,23.35,23.36,23.33,23.36,20200.0,17.3941,17.4015,17.3792,17.4015,20200.0
2013-01-15 14:30:00,23.36,23.39,23.36,23.38,17400.0,17.4015,17.4239,17.4015,17.4164,17400.0
2013-01-15 14:40:00,23.38,23.47,23.36,23.46,32600.0,17.4164,17.4835,17.4015,17.476,32600.0
2013-01-15 14:50:00,23.47,23.5,23.47,23.5,13000.0,17.4835,17.5058,17.4835,17.5058,13000.0
2013-01-15 15:00:00,23.5,23.55,23.48,23.55,112800.0,17.5058,17.5431,17.4909,17.5431,112800.0
2013-01-15 15:10:00,23.54,23.55,23.51,23.55,20800.0,17.5356,17.5431,17.5133,17.5431,20800.0
2013-01-15 15:20:00,23.55,23.58,23.53,23.58,46600.0,17.5431,17.5654,17.5282,17.5654,46600.0
2013-01-15 15:30:00,23.59,23.66,23.58,23.65,68000.0,17.5729,17.625,17.5654,17.6176,68000.0
2013-01-15 15:40:00,23.64,23.67,23.62,23.66,79400.0,17.6101,17.6325,17.5952,17.625,79400.0
2013-01-15 15:50:00,23.66,23.7,23.63,23.66,198400.0,17.625,17.6548,17.6027,17.625,198400.0
2013-01-16 09:30:00,23.55,23.59,23.51,23.52,21000.0,17.5431,17.5729,17.5133,17.5207,21000.0
2013-01-16 09:40:00,23.52,23.62,23.52,23.54,25200.0,17.5207,17.5952,17.5207,17.5356,25200.0
2013-01-16 09:50:00,23.55,23.56,23.54,23.55,4800.0,17.5431,17.5505,17.5356,17.5431,4800.0
2013-01-16 10:00:00,23.55,23.55,23.41,23.43,146000.0,17.5431,17.5431,17.4388,17.4537,146000.0
2013-01-16 10:10:00,23.42,23.53,23.37,23.53,64400.0,17.4462,17.5282,17.409,17.5282,64400.0
2013-01-16 10:20:00,23.56,23.66,23.56,23.64,64400.0,17.5505,17.625,17.5505,17.6101,64400.0
2013-01-16 10:30:00,23.63,23.65,23.59,23.59,28600.0,17.6027,17.6176,17.5729,17.5729,28600.0
2013-01-16 10:40:00,23.59,23.61,23.59,23.61,7000.0,17.5729,17.5878,17.5729,17.5878,7000.0
2013-01-16 10:50:00,23.61,23.63,23.57,23.57,101000.0,17.5878,17.6027,17.558,17.558,101000.0
2013-01-16 11:00:00,23.56,23.62,23.54,23.62,71000.0,17.5505,17.5952,17.5356,17.5952,71000.0
2013-01-16 11:10:00,23.62,23.64,23.61,23.61,30000.0,17.5952,17.6101,17.5878,17.5878,30000.0
2013-01-16 11:20:00,23.61,23.64,23.61,23.64,20600.0,17.5878,17.6101,17.5878,17.6101,20600.0
2013-01-16 11:30:00,23.63,23.66,23.62,23.65,60800.0,17.6027,17.625,17.5952,17.6176,60800.0
2013-01-16 11:40:00,23.65,23.67,23.65,23.66,6800.0,17.6176,17.6325,17.6176,17.625,6800.0
2013-01-16 11:50:00,23.66,23.68,23.63,23.64,56200.0,17.625,17.6399,17.6027,17.6101,56200.0
2013-01-16 12:00:00,23.65,23.67,23.65,23.66,14400.0,17.6176,17.6325,17.6176,17.625,14400.0
2013-01-16 12:10:00,23.68,23.68,23.64,23.64,35600.0,17.6399,17.6399,17.6101,17.6101,35600.0
2013-01-16 12:20:00,23.64,23.68,23.64,23.64,66000.0,17.6101,17.6399,17.6101,17.6101,66000.0
2013-01-16 12:30:00,23.63,23.64,23.6,23.62,29400.0,17.6027,17.6101,17.5803,17.5952,29400.0
2013-01-16 12:40:00,23.62,23.63,23.6,23.61,8400.0,17.5952,17.6027,17.5803,17.5878,8400.0
2013-01-16 12:50:00,23.62,23.64,23.61,23.64,7000.0,17.5952,17.6101,17.5878,17.6101,7000.0
2013-01-16 13:00:00,23.63,23.63,23.61,23.63,6000.0,17.6027,17.6027,17.5878,17.6027,6000.0
2013-01-16 13:10:00,23.63,23.68,23.62,23.67,52600.0,17.6027,17.6399,17.5952,17.6325,52600.0
2013-01-16 13:20:00,23.68,23.68,23.64,23.68,31200.0,17.6399,17.6399,17.6101,17.6399,31200.0
2013-01-16 13:30:00,23.68,23.71,23.65,23.68,23400.0,17.6399,17.6623,17.6176,17.6399,23400.0
2013-01-16 13:40:00,23.68,23.72,23.64,23.68,63800.0,17.6399,17.6697,17.6101,17.6399,63800.0
2013-01-16 13:50:00,23.68,23.68,23.62,23.63,84400.0,17.6399,17.6399,17.5952,17.6027,84400.0
2013-01-16 14:00:00,23.63,23.67,23.61,23.64,31200.0,17.6027,17.6325,17.5878,17.6101,31200.0
2013-01-16 14:10:00,23.64,23.66,23.63,23.65,21200.0,17.6101,17.625,17.6027,17.6176,21200.0
2013-01-16 14:20:00,23.65,23.68,23.63,23.64,15200.0,17.6176,17.6399,17.6027,17.6101,15200.0
2013-01-16 14:30:00,23.64,23.68,23.62,23.67,199200.0,17.6101,17.6399,17.5952,17.6325,199200.0
2013-01-16 14:40:00,23.68,23.68,23.63,23.63,85800.0,17.6399,17.6399,17.6027,17.6027,85800.0
2013-01-16 14:50:00,23.63,23.73,23.63,23.71,69200.0,17.6027,17.6771,17.6027,17.6623,69200.0
2013-01-16 15:00:00,23.71,23.71,23.66,23.71,95400.0,17.6623,17.6623,17.625,17.6623,95400.0
2013-01-16 15:10:00,23.71,23.73,23.68,23.68,164800.0,17.6623,17.6771,17.6399,17.6399,164800.0
2013-01-16 15:20:00,23.68,23.68,23.61,23.62,133000.0,17.6399,17.6399,17.5878,17.5952,133000.0
2013-01-16 15:30:00,23.62,23.63,23.54,23.56,88600.0,17.5952,17.6027,17.5356,17.5505,88600.0
2013-01-16 15:40:00,23.57,23.58,23.5,23.53,154000.0,17.558,17.5654,17.5058,17.5282,154000.0
2013-01-16 15:50:00,23.53,23.59,23.49,23.56,702000.0,17.5282,17.5729,17.4984,17.5505,702000.0
2013-01-17 09:30:00,22.58,22.74,22.18,22.19,921200.0,16.8205,16.9397,16.5225,16.53,921200.0
2013-01-17 09:40:00,22.22,22.25,21.83,21.91,1069600.0,16.5523,16.5747,16.2618,16.3214,1069600.0
2013-01-17 09:50:00,21.9,22.25,21.9,22.2,844400.0,16.3139,16.5747,16.3139,16.5374,844400.0
2013-01-17 10:00:00,22.21,22.24,22.06,22.13,614800.0,16.5449,16.5672,16.4331,16.4853,614800.0
2013-01-17 10:10:00,22.12,22.39,22.09,22.38,380400.0,16.4778,16.6789,16.4555,16.6715,380400.0
2013-01-17 10:20:00,22.36,22.43,22.3,22.33,261800.0,16.6566,16.7087,16.6119,16.6342,261800.0
2013-01-17 10:30:00,22.34,22.4,22.21,22.24,215800.0,16.6417,16.6864,16.5449,16.5672,215800.0
2013-01-17 10:40:00,22.24,22.3,22.22,22.25,143600.0,16.5672,16.6119,16.5523,16.5747,143600.0
2013-01-17 10:50:00,22.25,22.32,22.18,22.23,173000.0,16.5747,16.6268,16.5225,16.5598,173000.0
2013-01-17 11:00:00,22.22,22.26,22.16,22.25,98200.0,16.5523,16.5821,16.5076,16.5747,98200.0
2013-01-17 11:10:00,22.25,22.26,22.2,22.22,102000.0,16.5747,16.5821,16.5374,16.5523,102000.0
2013-01-17 11:20:00,22.22,22.26,22.2,22.25,92200.0,16.5523,16.5821,16.5374,16.5747,92200.0
2013-01-17 11:30:00,22.25,22.36,22.25,22.32,99400.0,16.5747,16.6566,16.5747,16.6268,99400.0
2013-01-17 11:40:00,22.32,22.35,22.3,22.35,84400.0,16.6268,16.6491,16.6119,16.6491,84400.0
2013-01-17 11:50:00,22.36,22.42,22.32,22.35,94200.0,16.6566,16.7013,16.6268,16.6491,94200.0
2013-01-17 12:00:00,22.34,22.35,22.3,22.32,54600.0,16.6417,16.6491,16.6119,16.6268,54600.0
2013-01-17 12:10:00,22.32,22.34,22.31,22.32,36800.0,16.6268,16.6417,16.6194,16.6268,36800.0
2013-01-17 12:20:00,22.31,22.31,22.24,22.25,60200.0,16.6194,16.6194,16.5672,16.5747,60200.0
2013-01-17 12:30:00,22.24,22.25,22.18,22.21,380000.0,16.5672,16.5747,16.5225,16.5449,380000.0
2013-01-17 12:40:00,22.21,22.28,22.2,22.27,57600.0,16.5449,16.597,16.5374,16.5896,57600.0
2013-01-17 12:50:00,22.26,22.3,22.24,22.25,340400.0,16.5821,16.6119,16.5672,16.5747,340400.0
2013-01-17 13:00:00,22.25,22.26,22.1,22.16,231800.0,16.5747,16.5821,16.4629,16.5076,231800.0
2013-01-17 13:10:00,22.16,22.24,22.15,22.18,201800.0,16.5076,16.5672,16.5002,16.5225,201800.0
2013-01-17 13:20:00,22.18,22.21,22.08,22.08,180200.0,16.5225,16.5449,16.448,16.448,180200.0
2013-01-17 13:30:00,22.09,22.13,22.06,22.09,81400.0,16.4555,16.4853,16.4331,16.4555,81400.0
2013-01-17 13:40:00,22.09,22.09,22.06,22.07,84600.0,16.4555,16.4555,16.4331,16.4406,84600.0
2013-01-17 13:50:00,22.07,22.07,22.03,22.04,117600.0,16.4406,16.4406,16.4108,16.4182,117600.0
2013-01-17 14:00:00,22.04,22.1,22.04,22.08,93800.0,16.4182,16.4629,16.4182,16.448,93800.0
2013-01-17 14:10:00,22.08,22.16,22.07,22.16,75200.0,16.448,16.5076,16.4406,16.5076,75200.0
2013-01-17 14:20:00,22.16,22.24,22.16,22.21,151600.0,16.5076,16.5672,16.5076,16.5449,151600.0
2013-01-17 14:30:00,22.21,22.43,22.21,22.37,168000.0,16.5449,16.7087,16.5449,16.664,168000.0
2013-01-17 14:40:00,22.37,22.4,22.36,22.36,88800.0,16.664,16.6864,16.6566,16.6566,88800.0
2013-01-17 14:50:00,22.38,22.38,22.28,22.32,81600.0,16.6715,16.6715,16.597,16.6268,81600.0
2013-01-17 15:00:00,22.32,22.34,22.28,22.33,105600.0,16.6268,16.6417,16.597,16.6342,105600.0
2013-01-17 15:10:00,22.33,22.41,22.33,22.38,132800.0,16.6342,16.6938,16.6342,16.6715,132800.0
2013-01-17 15:20:00,22.39,22.43,22.38,22.42,147000.0,16.6789,16.7087,16.6715,16.7013,147000.0
2013-01-17 15:30:00,22.42,22.44,22.38,22.42,213400.0,16.7013,16.7162,16.6715,16.7013,213400.0
2013-01-17 15:40:00,22.42,22.42,22.35,22.36,216600.0,16.7013,16.7013,16.6491,16.6566,216600.0
2013-01-17 15:50:00,22.35,22.39,22.34,22.35,490200.0,16.6491,16.6789,16.6417,16.6491,490200.0
2013-01-18 09:30:00,22.35,22.37,22.15,22.17,99800.0,16.6491,16.664,16.5002,16.5151,99800.0
2013-01-18 09:40:00,22.18,22.22,22.07,22.21,164600.0,16.5225,16.5523,16.4406,16.5449,164600.0
2013-01-18 09:50:00,22.2,22.25,22.15,22.22,110600.0,16.5374,16.5747,16.5002,16.5523,110600.0
2013-01-18 10:00:00,22.22,22.23,22.17,22.21,121400.0,16.5523,16.5598,16.5151,16.5449,121400.0
2013-01-18 10:10:00,22.21,22.28,22.2,22.27,69000.0,16.5449,16.597,16.5374,16.5896,69000.0
2013-01-18 10:20:00,22.27,22.27,22.24,22.24,108000.0,16.5896,16.5896,16.5672,16.5672,108000.0
2013-01-18 10:30:00,22.24,22.24,22.2,22.24,122800.0,16.5672,16.5672,16.5374,16.5672,122800.0
2013-01-18 10:40:00,22.24,22.25,22.2,22.22,48000.0,16.5672,16.5747,16.5374,16.5523,48000.0
2013-01-18 10:50:00,22.22,22.24,22.15,22.18,44800.0,16.5523,16.5672,16.5002,16.5225,44800.0
2013-01-18 11:00:00,22.18,22.2,22.16,22.16,49400.0,16.5225,16.5374,16.5076,16.5076,49400.0
2013-01-18 11:10:00,22.16,22.17,22.1,22.1,41400.0,16.5076,16.5151,16.4629,16.4629,41400.0
2013-01-18 11:20:00,22.11,22.11,22.08,22.08,28000.0,16.4704,16.4704,16.448,16.448,28000.0
2013-01-18 11:30:00,22.08,22.1,22.05,22.1,49200.0,16.448,16.4629,16.4257,16.4629,49200.0
2013-01-18 11:40:00,22.1,22.13,22.08,22.12,75400.0,16.4629,16.4853,16.448,16.4778,75400.0
2013-01-18 11:50:00,22.12,22.23,22.12,22.22,156600.0,16.4778,16.5598,16.4778,16.5523,156600.0
2013-01-18 12:00:00,22.22,22.22,22.11,22.11,30000.0,16.5523,16.5523,16.4704,16.4704,30000.0
2013-01-18 12:10:00,22.11,22.11,22.02,22.03,29800.0,16.4704,16.4704,16.4033,16.4108,29800.0
2013-01-18 12:20:00,22.03,22.05,22.02,22.02,41200.0,16.4108,16.4257,16.4033,16.4033,41200.0
2013-01-18 12:30:00,22.03,22.13,22.03,22.12,46400.0,16.4108,16.4853,16.4108,16.4778,46400.0
2013-01-18 12:40:00,22.12,22.18,22.11,22.18,34400.0,16.4778,16.5225,16.4704,16.5225,34400.0
2013-01-18 12:50:00,22.17,22.2,22.14,22.17,54400.0,16.5151,16.5374,16.4927,16.5151,54400.0
2013-01-18 13:00:00,22.16,22.2,22.16,22.18,64400.0,16.5076,16.5374,16.5076,16.5225,64400.0
2013-01-18 13:10:00,22.18,22.18,22.12,22.13,43000.0,16.5225,16.5225,16.4778,16.4853,43000.0
2013-01-18 13:20:00,22.13,22.16,22.13,22.16,49000.0,16.4853,16.5076,16.4853,16.5076,49000.0
2013-01-18 13:30:00,22.16,22.17,22.14,22.14,43200.0,16.5076,16.5151,16.4927,16.4927,43200.0
2013-01-18 13:40:00,22.14,22.16,22.1,22.11,28600.0,16.4927,16.5076,16.4629,16.4704,28600.0
2013-01-18 13:50:00,22.11,22.11,22.09,22.09,26000.0,16.4704,16.4704,16.4555,16.4555,26000.0
2013-01-18 14:00:00,22.1,22.1,22.07,22.1,39000.0,16.4629,16.4629,16.4406,16.4629,39000.0
2013-01-18 14:10:00,22.1,22.12,22.09,22.12,51400.0,16.4629,16.4778,16.4555,16.4778,51400.0
2013-01-18 14:20:00,22.12,22.17,22.11,22.15,64200.0,16.4778,16.5151,16.4704,16.5002,64200.0
2013-01-18 14:30:00,22.15,22.15,22.12,22.14,82200.0,16.5002,16.5002,16.4778,16.4927,82200.0
2013-01-18 14:40:00,22.15,22.18,22.15,22.18,48600.0,16.5002,16.5225,16.5002,16.5225,48600.0
2013-01-18 14:50:00,22.18,22.18,22.14,22.15,104400.0,16.5225,16.5225,16.4927,16.5002,104400.0
2013-01-18 15:00:00,22.15,22.21,22.15,22.21,98600.0,16.5002,16.5449,16.5002,16.5449,98600.0
2013-01-18 15:10:00,22.21,22.26,22.21,22.23,120400.0,16.5449,16.5821,16.5449,16.5598,120400.0
2013-01-18 15:20:00,22.23,22.24,22.19,22.2,141400.0,16.5598,16.5672,16.53,16.5374,141400.0
2013-01-18 15:30:00,22.21,22.25,22.2,22.23,294800.0,16.5449,16.5747,16.5374,16.5598,294800.0
2013-01-18 15:40:00,22.23,22.31,22.16,22.29,305600.0,16.5598,16.6194,16.5076,16.6045,305600.0
2013-01-18 15:50:00,22.3,22.34,22.25,22.28,263200.0,16.6119,16.6417,16.5747,16.597,263200.0
2013-01-22 09:30:00,22.31,22.35,22.23,22.24,85000.0,16.6194,16.6491,16.5598,16.5672,85000.0
2013-01-22 09:40:00,22.23,22.31,22.22,22.26,33400.0,16.5598,16.6194,16.5523,16.5821,33400.0
2013-01-22 09:50:00,22.25,22.29,22.24,22.27,42600.0,16.5747,16.6045,16.5672,16.5896,42600.0
2013-01-22 10:00:00,22.26,22.26,22.19,22.2,68600.0,16.5821,16.5821,16.53,16.5374,68600.0
2013-01-22 10:10:00,22.19,22.2,22.1,22.11,82200.0,16.53,16.5374,16.4629,16.4704,82200.0
2013-01-22 10:20:00,22.11,22.18,22.1,22.15,56000.0,16.4704,16.5225,16.4629,16.5002,56000.0
2013-01-22 10:30:00,22.15,22.15,22.14,22.15,38600.0,16.5002,16.5002,16.4927,16.5002,38600.0
2013-01-22 10:40:00,22.15,22.15,22.14,22.15,29200.0,16.5002,16.5002,16.4927,16.5002,29200.0
2013-01-22 10:50:00,22.15,22.15,22.14,22.14,26400.0,16.5002,16.5002,16.4927,16.4927,26400.0
2013-01-22 11:00:00,22.14,22.15,22.11,22.11,29800.0,16.4927,16.5002,16.4704,16.4704,29800.0
2013-01-22 11:10:00,22.12,22.12,22.09,22.1,51000.0,16.4778,16.4778,16.4555,16.4629,51000.0
2013-01-22 11:20:00,22.1,22.15,22.09,22.13,36200.0,16.4629,16.5002,16.4555,16.4853,36200.0
2013-01-22 11:30:00,22.13,22.13,22.1,22.11,35000.0,16.4853,16.4853,16.4629,16.4704,35000.0
2013-01-22 11:40:00,22.11,22.11,22.1,22.1,29200.0,16.4704,16.4704,16.4629,16.4629,29200.0
2013-01-22 11:50:00,22.1,22.14,22.1,22.13,26800.0,16.4629,16.4927,16.4629,16.4853,26800.0
2013-01-22 12:00:00,22.14,22.15,22.14,22.15,38600.0,16.4927,16.5002,16.4927,16.5002,38600.0
2013-01-22 12:10:00,22.15,22.17,22.15,22.16,41400.0,16.5002,16.5151,16.5002,16.5076,41400.0
2013-01-22 12:20:00,22.17,22.18,22.16,22.18,11600.0,16.5151,16.5225,16.5076,16.5225,11600.0
2013-01-22 12:30:00,22.18,22.19,22.16,22.16,25600.0,16.5225,16.53,16.5076,16.5076,25600.0
2013-01-22 12:40:00,22.16,22.2,22.16,22.17,20800.0,16.5076,16.5374,16.5076,16.5151,20800.0
2013-01-22 12:50:00,22.18,22.18,22.15,22.16,14400.0,16.5225,16.5225,16.5002,16.5076,14400.0
2013-01-22 13:00:00,22.16,22.18,22.16,22.18,28200.0,16.5076,16.5225,16.5076,16.5225,28200.0
2013-01-22 13:10:00,22.18,22.23,22.17,22.22,46200.0,16.5225,16.5598,16.5151,16.5523,46200.0
2013-01-22 13:20:00,22.23,22.24,22.21,22.21,20800.0,16.5598,16.5672,16.5449,16.5449,20800.0
2013-01-22 13:30:00,22.21,22.21,22.2,22.2,19000.0,16.5449,16.5449,16.5374,16.5374,19000.0
2013-01-22 13:40:00,22.2,22.21,22.17,22.17,48400.0,16.5374,16.5449,16.5151,16.5151,48400.0
2013-01-22 13:50:00,22.17,22.17,22.12,22.12,99000.0,16.5151,16.5151,16.4778,16.4778,99000.0
2013-01-22 14:00:00,22.13,22.14,22.11,22.14,43400.0,16.4853,16.4927,16.4704,16.4927,43400.0
2013-01-22 14:10:00,22.14,22.14,22.11,22.11,40200.0,16.4927,16.4927,16.4704,16.4704,40200.0
2013-01-22 14:20:00,22.11,22.13,22.1,22.11,50600.0,16.4704,16.4853,16.4629,16.4704,50600.0
2013-01-22 14:30:00,22.11,22.13,22.11,22.11,39400.0,16.4704,16.4853,16.4704,16.4704,39400.0
2013-01-22 14:40:00,22.12,22.13,22.11,22.13,42800.0,16.4778,16.4853,16.4704,16.4853,42800.0
2013-01-22 14:50:00,22.14,22.15,22.11,22.12,63200.0,16.4927,16.5002,16.4704,16.4778,63200.0
2013-01-22 15:00:00,22.12,22.14,22.12,22.13,37600.0,16.4778,16.4927,16.4778,16.4853,37600.0
2013-01-22 15:10:00,22.13,22.13,22.11,22.11,79800.0,16.4853,16.4853,16.4704,16.4704,79800.0
2013-01-22 15:20:00,22.11,22.11,22.09,22.09,74200.0,16.4704,16.4704,16.4555,16.4555,74200.0
2013-01-22 15:30:00,22.09,22.11,22.08,22.11,100600.0,16.4555,16.4704,16.448,16.4704,100600.0
2013-01-22 15:40:00,22.11,22.14,22.08,22.1,150200.0,16.4704,16.4927,16.448,16.4629,150200.0
2013-01-22 15:50:00,22.1,22.14,22.09,22.11,198600.0,16.4629,16.4927,16.4555,16.4704,198600.0
2013-01-23 09:30:00,22.03,22.07,21.99,22.0,140400.0,16.4932,16.5232,16.4633,16.4708,140400.0
2013-01-23 09:40:00,22.0,22.04,21.96,21.99,48000.0,16.4708,16.5007,16.4408,16.4633,48000.0
2013-01-23 09:50:00,21.98,22.01,21.97,22.0,19000.0,16.4558,16.4783,16.4483,16.4708,19000.0
2013-01-23 10:00:00,22.0,22.03,21.99,21.99,43200.0,16.4708,16.4932,16.4633,16.4633,43200.0
2013-01-23 10:10:00,22.0,22.03,21.98,21.98,44200.0,16.4708,16.4932,16.4558,16.4558,44200.0
2013-01-23 10:20:00,21.99,22.0,21.92,21.92,32400.0,16.4633,16.4708,16.4109,16.4109,32400.0
2013-01-23 10:30:00,21.92,21.92,21.88,21.9,39600.0,16.4109,16.4109,16.3809,16.3959,39600.0
2013-01-23 10:40:00,21.9,21.93,21.89,21.93,46600.0,16.3959,16.4184,16.3884,16.4184,46600.0
2013-01-23 10:50:00,21.92,21.99,21.92,21.97,22200.0,16.4109,16.4633,16.4109,16.4483,22200.0
2013-01-23 11:00:00,21.97,21.99,21.96,21.99,10800.0,16.4483,16.4633,16.4408,16.4633,10800.0
2013-01-23 11:10:00,21.99,22.03,21.99,21.99,17600.0,16.4633,16.4932,16.4633,16.4633,17600.0
2013-01-23 11:20:00,21.99,22.0,21.96,21.96,14600.0,16.4633,16.4708,16.4408,16.4408,14600.0
2013-01-23 11:30:00,21.96,21.98,21.96,21.97,14600.0,16.4408,16.4558,16.4408,16.4483,14600.0
2013-01-23 11:40:00,21.98,21.98,21.95,21.96,9600.0,16.4558,16.4558,16.4333,16.4408,9600.0
2013-01-23 11:50:00,21.95,21.96,21.93,21.93,52600.0,16.4333,16.4408,16.4184,16.4184,52600.0
2013-01-23 12:00:00,21.93,21.95,21.93,21.94,14600.0,16.4184,16.4333,16.4184,16.4259,14600.0
2013-01-23 12:10:00,21.94,21.94,21.92,21.93,25000.0,16.4259,16.4259,16.4109,16.4184,25000.0
2013-01-23 12:20:00,21.93,21.94,21.93,21.93,25800.0,16.4184,16.4259,16.4184,16.4184,25800.0
2013-01-23 12:30:00,21.93,21.94,21.92,21.93,25000.0,16.4184,16.4259,16.4109,16.4184,25000.0
2013-01-23 12:40:00,21.93,21.95,21.93,21.93,8600.0,16.4184,16.4333,16.4184,16.4184,8600.0
2013-01-23 12:50:00,21.93,21.94,21.93,21.94,10600.0,16.4184,16.4259,16.4184,16.4259,10600.0
2013-01-23 13:00:00,21.95,21.95,21.93,21.94,9800.0,16.4333,16.4333,16.4184,16.4259,9800.0
2013-01-23 13:10:00,21.93,21.94,21.92,21.92,22600.0,16.4184,16.4259,16.4109,16.4109,22600.0
2013-01-23 13:20:00,21.92,21.95,21.92,21.93,24600.0,16.4109,16.4333,16.4109,16.4184,24600.0
2013-01-23 13:30:00,21.92,21.94,21.92,21.94,16600.0,16.4109,16.4259,16.4109,16.4259,16600.0
2013-01-23 13:40:00,21.95,21.96,21.9,21.93,77400.0,16.4333,16.4408,16.3959,16.4184,77400.0
2013-01-23 13:50:00,21.93,21.94,21.92,21.94,25800.0,16.4184,16.4259,16.4109,16.4259,25800.0
2013-01-23 14:00:00,21.94,21.96,21.92,21.92,25200.0,16.4259,16.4408,16.4109,16.4109,25200.0
2013-01-23 14:10:00,21.92,21.93,21.91,21.93,17600.0,16.4109,16.4184,16.4034,16.4184,17600.0
2013-01-23 14:20:00,21.93,21.95,21.93,21.95,24400.0,16.4184,16.4333,16.4184,16.4333,24400.0
2013-01-23 14:30:00,21.95,21.96,21.93,21.95,33400.0,16.4333,16.4408,16.4184,16.4333,33400.0
2013-01-23 14:40:00,21.95,21.95,21.94,21.95,28800.0,16.4333,16.4333,16.4259,16.4333,28800.0
2013-01-23 14:50:00,21.95,21.95,21.91,21.91,75000.0,16.4333,16.4333,16.4034,16.4034,75000.0
2013-01-23 15:00:00,21.92,21.92,21.89,21.89,75000.0,16.4109,16.4109,16.3884,16.3884,75000.0
2013-01-23 15:10:00,21.89,21.89,21.82,21.83,114400.0,16.3884,16.3884,16.336,16.3435,114400.0
2013-01-23 15:20:00,21.83,21.86,21.83,21.85,45800.0,16.3435,16.366,16.3435,16.3585,45800.0
2013-01-23 15:30:00,21.85,21.9,21.85,21.89,62800.0,16.3585,16.3959,16.3585,16.3884,62800.0
2013-01-23 15:40:00,21.89,21.89,21.86,21.89,83000.0,16.3884,16.3884,16.366,16.3884,83000.0
2013-01-23 15:50:00,21.9,21.9,21.86,21.89,162000.0,16.3959,16.3959,16.366,16.3884,162000.0
2013-01-24 09:30:00,21.97,22.27,21.94,22.23,119400.0,16.4483,16.6729,16.4259,16.643,119400.0
2013-01-24 09:40:00,22.24,22.25,22.18,22.23,111200.0,16.6505,16.6579,16.6055,16.643,111200.0
2013-01-24 09:50:00,22.24,22.37,22.23,22.36,101600.0,16.6505,16.7478,16.643,16.7403,101600.0
2013-01-24 10:00:00,22.36,22.36,22.25,22.25,237800.0,16.7403,16.7403,16.6579,16.6579,237800.0
2013-01-24 10:10:00,22.27,22.29,22.1,22.14,52600.0,16.6729,16.6879,16.5456,16.5756,52600.0
2013-01-24 10:20:00,22.15,22.16,22.11,22.14,25800.0,16.5831,16.5906,16.5531,16.5756,25800.0
2013-01-24 10:30:00,22.14,22.21,22.13,22.2,44400.0,16.5756,16.628,16.5681,16.6205,44400.0
2013-01-24 10:40:00,22.18,22.22,22.17,22.17,25200.0,16.6055,16.6355,16.5981,16.5981,25200.0
2013-01-24 10:50:00,22.17,22.26,22.16,22.25,235600.0,16.5981,16.6654,16.5906,16.6579,235600.0
2013-01-24 11:00:00,22.25,22.28,22.25,22.26,16400.0,16.6579,16.6804,16.6579,16.6654,16400.0
2013-01-24 11:10:00,22.25,22.27,22.25,22.27,20400.0,16.6579,16.6729,16.6579,16.6729,20400.0
2013-01-24 11:20:00,22.27,22.36,22.27,22.35,27200.0,16.6729,16.7403,16.6729,16.7328,27200.0
2013-01-24 11:30:00,22.35,22.44,22.35,22.43,105400.0,16.7328,16.8002,16.7328,16.7927,105400.0
2013-01-24 11:40:00,22.43,22.45,22.42,22.42,28800.0,16.7927,16.8077,16.7852,16.7852,28800.0
2013-01-24 11:50:00,22.43,22.43,22.4,22.41,20800.0,16.7927,16.7927,16.7702,16.7777,20800.0
2013-01-24 12:00:00,22.41,22.43,22.39,22.39,21400.0,16.7777,16.7927,16.7628,16.7628,21400.0
2013-01-24 12:10:00,22.39,22.41,22.36,22.37,19600.0,16.7628,16.7777,16.7403,16.7478,19600.0
2013-01-24 12:20:00,22.38,22.38,22.3,22.3,22600.0,16.7553,16.7553,16.6954,16.6954,22600.0
2013-01-24 12:30:00,22.29,22.29,22.19,22.2,91000.0,16.6879,16.6879,16.613,16.6205,91000.0
2013-01-24 12:40:00,22.21,22.27,22.2,22.25,158600.0,16.628,16.6729,16.6205,16.6579,158600.0
2013-01-24 12:50:00,22.25,22.25,22.18,22.18,193200.0,16.6579,16.6579,16.6055,16.6055,193200.0
2013-01-24 13:00:00,22.18,22.2,22.17,22.2,24600.0,16.6055,16.6205,16.5981,16.6205,24600.0
2013-01-24 13:10:00,22.19,22.19,22.17,22.19,11200.0,16.613,16.613,16.5981,16.613,11200.0
2013-01-24 13:20:00,22.19,22.2,22.18,22.2,7400.0,16.613,16.6205,16.6055,16.6205,7400.0
2013-01-24 13:30:00,22.19,22.21,22.16,22.17,17800.0,16.613,16.628,16.5906,16.5981,17800.0
2013-01-24 13:40:00,22.16,22.16,22.04,22.04,16200.0,16.5906,16.5906,16.5007,16.5007,16200.0
2013-01-24 13:50:00,22.04,22.1,22.03,22.1,38800.0,16.5007,16.5456,16.4932,16.5456,38800.0
2013-01-24 14:00:00,22.1,22.11,22.07,22.11,42000.0,16.5456,16.5531,16.5232,16.5531,42000.0
2013-01-24 14:10:00,22.11,22.11,22.08,22.1,14800.0,16.5531,16.5531,16.5307,16.5456,14800.0
2013-01-24 14:20:00,22.1,22.11,22.09,22.11,18400.0,16.5456,16.5531,16.5382,16.5531,18400.0
2013-01-24 14:30:00,22.11,22.17,22.11,22.17,31800.0,16.5531,16.5981,16.5531,16.5981,31800.0
2013-01-24 14:40:00,22.17,22.17,22.14,22.15,19000.0,16.5981,16.5981,16.5756,16.5831,19000.0
2013-01-24 14:50:00,22.15,22.16,22.15,22.16,23400.0,16.5831,16.5906,16.5831,16.5906,23400.0
2013-01-24 15:00:00,22.16,22.19,22.16,22.19,139200.0,16.5906,16.613,16.5906,16.613,139200.0
2013-01-24 15:10:00,22.2,22.25,22.2,22.23,29000.0,16.6205,16.6579,16.6205,16.643,29000.0
2013-01-24 15:20:00,22.24,22.25,22.22,22.25,40200.0,16.6505,16.6579,16.6355,16.6579,40200.0
2013-01-24 15:30:00,22.25,22.29,22.24,22.28,69600.0,16.6579,16.6879,16.6505,16.6804,69600.0
2013-01-24 15:40:00,22.28,22.31,22.25,22.28,98800.0,16.6804,16.7029,16.6579,16.6804,98800.0
2013-01-24 15:50:00,22.28,22.28,22.22,22.23,105800.0,16.6804,16.6804,16.6355,16.643,105800.0
2013-01-25 09:30:00,22.36,22.39,22.27,22.33,54800.0,16.7403,16.7628,16.6729,16.7178,54800.0
2013-01-25 09:40:00,22.34,22.5,22.34,22.47,131200.0,16.7253,16.8451,16.7253,16.8227,131200.0
2013-01-25 09:50:00,22.46,22.55,22.46,22.54,26400.0,16.8152,16.8825,16.8152,16.8751,26400.0
2013-01-25 10:00:00,22.54,22.58,22.47,22.57,111400.0,16.8751,16.905,16.8227,16.8975,111400.0
2013-01-25 10:10:00,22.56,22.72,22.54,22.68,95400.0,16.89,17.0098,16.8751,16.9799,95400.0
2013-01-25 10:20:00,22.66,22.74,22.61,22.63,107400.0,16.9649,17.0248,16.9275,16.9424,107400.0
2013-01-25 10:30:00,22.63,22.65,22.6,22.61,66200.0,16.9424,16.9574,16.92,16.9275,66200.0
2013-01-25 10:40:00,22.61,22.68,22.61,22.67,37800.0,16.9275,16.9799,16.9275,16.9724,37800.0
2013-01-25 10:50:00,22.68,22.7,22.64,22.69,55200.0,16.9799,16.9948,16.9499,16.9874,55200.0
2013-01-25 11:00:00,22.69,22.73,22.68,22.7,65200.0,16.9874,17.0173,16.9799,16.9948,65200.0
2013-01-25 11:10:00,22.7,22.73,22.69,22.71,48800.0,16.9948,17.0173,16.9874,17.0023,48800.0
2013-01-25 11:20:00,22.71,22.79,22.68,22.79,41400.0,17.0023,17.0622,16.9799,17.0622,41400.0
2013-01-25 11:30:00,22.79,22.81,22.75,22.8,49400.0,17.0622,17.0772,17.0323,17.0697,49400.0
2013-01-25 11:40:00,22.79,22.82,22.78,22.82,28800.0,17.0622,17.0847,17.0547,17.0847,28800.0
2013-01-25 11:50:00,22.82,22.82,22.79,22.81,29000.0,17.0847,17.0847,17.0622,17.0772,29000.0
2013-01-25 12:00:00,22.8,22.85,22.8,22.85,40000.0,17.0697,17.1071,17.0697,17.1071,40000.0
2013-01-25 12:10:00,22.84,22.88,22.83,22.88,25400.0,17.0997,17.1296,17.0922,17.1296,25400.0
2013-01-25 12:20:00,22.86,22.9,22.85,22.9,21200.0,17.1146,17.1446,17.1071,17.1446,21200.0
2013-01-25 12:30:00,22.9,22.93,22.89,22.92,38000.0,17.1446,17.167,17.1371,17.1596,38000.0
2013-01-25 12:40:00,22.93,22.93,22.91,22.92,28800.0,17.167,17.167,17.1521,17.1596,28800.0
2013-01-25 12:50:00,22.92,22.96,22.91,22.92,43600.0,17.1596,17.1895,17.1521,17.1596,43600.0
2013-01-25 13:00:00,22.93,22.93,22.9,22.92,33200.0,17.167,17.167,17.1446,17.1596,33200.0
2013-01-25 13:10:00,22.93,22.94,22.92,22.93,37600.0,17.167,17.1745,17.1596,17.167,37600.0
2013-01-25 13:20:00,22.93,22.94,22.91,22.94,43800.0,17.167,17.1745,17.1521,17.1745,43800.0
2013-01-25 13:30:00,22.94,22.96,22.93,22.95,54400.0,17.1745,17.1895,17.167,17.182,54400.0
2013-01-25 13:40:00,22.95,22.99,22.95,22.96,34000.0,17.182,17.212,17.182,17.1895,34000.0
2013-01-25 13:50:00,22.97,23.0,22.96,23.0,68800.0,17.197,17.2194,17.1895,17.2194,68800.0
2013-01-25 14:00:00,23.0,23.0,22.96,22.97,20600.0,17.2194,17.2194,17.1895,17.197,20600.0
2013-01-25 14:10:00,22.97,22.99,22.96,22.97,29400.0,17.197,17.212,17.1895,17.197,29400.0
2013-01-25 14:20:00,22.98,22.99,22.97,22.99,21400.0,17.2045,17.212,17.197,17.212,21400.0
2013-01-25 14:30:00,23.0,23.0,22.97,22.98,30600.0,17.2194,17.2194,17.197,17.2045,30600.0
2013-01-25 14:40:00,22.98,22.98,22.95,22.97,30400.0,17.2045,17.2045,17.182,17.197,30400.0
2013-01-25 14:50:00,22.97,22.98,22.96,22.96,34800.0,17.197,17.2045,17.1895,17.1895,34800.0
2013-01-25 15:00:00,22.96,22.96,22.83,22.84,160000.0,17.1895,17.1895,17.0922,17.0997,160000.0
2013-01-25 15:10:00,22.84,22.84,22.72,22.72,226000.0,17.0997,17.0997,17.0098,17.0098,226000.0
2013-01-25 15:20:00,22.74,22.75,22.7,22.7,220000.0,17.0248,17.0323,16.9948,16.9948,220000.0
2013-01-25 15:30:00,22.71,22.73,22.55,22.57,263400.0,17.0023,17.0173,16.8825,16.8975,263400.0
2013-01-25 15:40:00,22.57,22.58,22.46,22.47,302400.0,16.8975,16.905,16.8152,16.8227,302400.0
2013-01-25 15:50:00,22.47,22.61,22.45,22.61,367000.0,16.8227,16.9275,16.8077,16.9275,367000.0
2013-01-28 09:30:00,22.61,22.63,22.4,22.5,42600.0,16.9275,16.9424,16.7702,16.8451,42600.0
2013-01-28 09:40:00,22.52,22.61,22.47,22.48,46600.0,16.8601,16.9275,16.8227,16.8301,46600.0
2013-01-28 09:50:00,22.49,22.51,22.47,22.5,14600.0,16.8376,16.8526,16.8227,16.8451,14600.0
2013-01-28 10:00:00,22.5,22.5,22.24,22.27,79400.0,16.8451,16.8451,16.6505,16.6729,79400.0
2013-01-28 10:10:00,22.25,22.28,22.19,22.25,26200.0,16.6579,16.6804,16.613,16.6579,26200.0
2013-01-28 10:20:00,22.24,22.46,22.24,22.44,59000.0,16.6505,16.8152,16.6505,16.8002,59000.0
2013-01-28 10:30:00,22.43,22.46,22.41,22.43,12400.0,16.7927,16.8152,16.7777,16.7927,12400.0
2013-01-28 10:40:00,22.43,22.43,22.39,22.42,11200.0,16.7927,16.7927,16.7628,16.7852,11200.0
2013-01-28 10:50:00,22.43,22.43,22.31,22.37,33800.0,16.7927,16.7927,16.7029,16.7478,33800.0
2013-01-28 11:00:00,22.39,22.45,22.38,22.44,27000.0,16.7628,16.8077,16.7553,16.8002,27000.0
2013-01-28 11:10:00,22.44,22.45,22.43,22.43,24800.0,16.8002,16.8077,16.7927,16.7927,24800.0
2013-01-28 11:20:00,22.45,22.45,22.42,22.45,14200.0,16.8077,16.8077,16.7852,16.8077,14200.0
2013-01-28 11:30:00,22.45,22.48,22.43,22.46,18600.0,16.8077,16.8301,16.7927,16.8152,18600.0
2013-01-28 11:40:00,22.47,22.51,22.47,22.5,20400.0,16.8227,16.8526,16.8227,16.8451,20400.0
2013-01-28 11:50:00,22.5,22.5,22.46,22.47,14600.0,16.8451,16.8451,16.8152,16.8227,14600.0
2013-01-28 12:00:00,22.48,22.49,22.43,22.48,17800.0,16.8301,16.8376,16.7927,16.8301,17800.0
2013-01-28 12:10:00,22.48,22.51,22.46,22.46,13200.0,16.8301,16.8526,16.8152,16.8152,13200.0
2013-01-28 12:20:00,22.47,22.48,22.42,22.44,8800.0,16.8227,16.8301,16.7852,16.8002,8800.0
2013-01-28 12:30:00,22.45,22.45,22.43,22.44,6400.0,16.8077,16.8077,16.7927,16.8002,6400.0
2013-01-28 12:40:00,22.43,22.45,22.43,22.45,5200.0,16.7927,16.8077,16.7927,16.8077,5200.0
2013-01-28 12:50:00,22.45,22.48,22.45,22.47,12600.0,16.8077,16.8301,16.8077,16.8227,12600.0
2013-01-28 13:00:00,22.47,22.47,22.42,22.43,8000.0,16.8227,16.8227,16.7852,16.7927,8000.0
2013-01-28 13:10:00,22.44,22.44,22.41,22.42,4600.0,16.8002,16.8002,16.7777,16.7852,4600.0
2013-01-28 13:20:00,22.42,22.43,22.41,22.43,10000.0,16.7852,16.7927,16.7777,16.7927,10000.0
2013-01-28 13:30:00,22.43,22.47,22.43,22.46,17200.0,16.7927,16.8227,16.7927,16.8152,17200.0
2013-01-28 13:40:00,22.46,22.47,22.42,22.43,9400.0,16.8152,16.8227,16.7852,16.7927,9400.0
2013-01-28 13:50:00,22.43,22.46,22.41,22.45,14600.0,16.7927,16.8152,16.7777,16.8077,14600.0
2013-01-28 14:00:00,22.45,22.45,22.41,22.42,16200.0,16.8077,16.8077,16.7777,16.7852,16200.0
2013-01-28 14:10:00,22.42,22.49,22.42,22.48,14400.0,16.7852,16.8376,16.7852,16.8301,14400.0
2013-01-28 14:20:00,22.48,22.49,22.48,22.49,11000.0,16.8301,16.8376,16.8301,16.8376,11000.0
2013-01-28 14:30:00,22.49,22.5,22.45,22.45,25600.0,16.8376,16.8451,16.8077,16.8077,25600.0
2013-01-28 14:40:00,22.45,22.46,22.43,22.46,11400.0,16.8077,16.8152,16.7927,16.8152,11400.0
2013-01-28 14:50:00,22.45,22.49,22.43,22.45,25800.0,16.8077,16.8376,16.7927,16.8077,25800.0
2013-01-28 15:00:00,22.45,22.48,22.4,22.42,24400.0,16.8077,16.8301,16.7702,16.7852,24400.0
2013-01-28 15:10:00,22.42,22.45,22.4,22.43,23200.0,16.7852,16.8077,16.7702,16.7927,23200.0
2013-01-28 15:20:00,22.42,22.43,22.38,22.38,20600.0,16.7852,16.7927,16.7553,16.7553,20600.0
2013-01-28 15:30:00,22.38,22.43,22.38,22.42,33200.0,16.7553,16.7927,16.7553,16.7852,33200.0
2013-01-28 15:40:00,22.4,22.42,22.38,22.4,49000.0,16.7702,16.7852,16.7553,16.7702,49000.0
2013-01-28 15:50:00,22.4,22.41,22.36,22.38,89000.0,16.7702,16.7777,16.7403,16.7553,89000.0
2013-01-29 09:30:00,22.37,22.55,22.37,22.49,58400.0,16.7478,16.8825,16.7478,16.8376,58400.0
2013-01-29 09:40:00,22.45,22.53,22.45,22.5,45600.0,16.8077,16.8676,16.8077,16.8451,45600.0
2013-01-29 09:50:00,22.52,22.57,22.49,22.49,17600.0,16.8601,16.8975,16.8376,16.8376,17600.0
2013-01-29 10:00:00,22.49,22.51,22.43,22.49,74600.0,16.8376,16.8526,16.7927,16.8376,74600.0
2013-01-29 10:10:00,22.49,22.5,22.48,22.5,14400.0,16.8376,16.8451,16.8301,16.8451,14400.0
2013-01-29 10:20:00,22.5,22.51,22.47,22.48,37800.0,16.8451,16.8526,16.8227,16.8301,37800.0
2013-01-29 10:30:00,22.48,22.49,22.48,22.49,30400.0,16.8301,16.8376,16.8301,16.8376,30400.0
2013-01-29 10:40:00,22.49,22.53,22.48,22.49,12600.0,16.8376,16.8676,16.8301,16.8376,12600.0
2013-01-29 10:50:00,22.49,22.5,22.47,22.49,11400.0,16.8376,16.8451,16.8227,16.8376,11400.0
2013-01-29 11:00:00,22.49,22.51,22.48,22.49,63800.0,16.8376,16.8526,16.8301,16.8376,63800.0
2013-01-29 11:10:00,22.49,22.5,22.47,22.48,24600.0,16.8376,16.8451,16.8227,16.8301,24600.0
2013-01-29 11:20:00,22.49,22.51,22.49,22.51,8800.0,16.8376,16.8526,16.8376,16.8526,8800.0
2013-01-29 11:30:00,22.52,22.54,22.5,22.53,4800.0,16.8601,16.8751,16.8451,16.8676,4800.0
2013-01-29 11:40:00,22.52,22.55,22.5,22.53,35400.0,16.8601,16.8825,16.8451,16.8676,35400.0
2013-01-29 11:50:00,22.52,22.55,22.49,22.5,12600.0,16.8601,16.8825,16.8376,16.8451,12600.0
2013-01-29 12:00:00,22.49,22.51,22.49,22.51,19600.0,16.8376,16.8526,16.8376,16.8526,19600.0
2013-01-29 12:10:00,22.51,22.54,22.49,22.51,32400.0,16.8526,16.8751,16.8376,16.8526,32400.0
2013-01-29 12:20:00,22.5,22.53,22.49,22.51,8800.0,16.8451,16.8676,16.8376,16.8526,8800.0
2013-01-29 12:30:00,22.52,22.55,22.52,22.54,19400.0,16.8601,16.8825,16.8601,16.8751,19400.0
2013-01-29 12:40:00,22.54,22.54,22.52,22.54,10000.0,16.8751,16.8751,16.8601,16.8751,10000.0
2013-01-29 12:50:00,22.55,22.57,22.55,22.57,7400.0,16.8825,16.8975,16.8825,16.8975,7400.0
2013-01-29 13:00:00,22.57,22.59,22.54,22.54,20800.0,16.8975,16.9125,16.8751,16.8751,20800.0
2013-01-29 13:10:00,22.54,22.55,22.52,22.54,8600.0,16.8751,16.8825,16.8601,16.8751,8600.0
2013-01-29 13:20:00,22.55,22.57,22.54,22.54,5400.0,16.8825,16.8975,16.8751,16.8751,5400.0
2013-01-29 13:30:00,22.55,22.57,22.54,22.54,15800.0,16.8825,16.8975,16.8751,16.8751,15800.0
2013-01-29 13:40:00,22.54,22.55,22.5,22.51,33600.0,16.8751,16.8825,16.8451,16.8526,33600.0
2013-01-29 13:50:00,22.52,22.54,22.5,22.51,15000.0,16.8601,16.8751,16.8451,16.8526,15000.0
2013-01-29 14:00:00,22.51,22.53,22.5,22.53,10800.0,16.8526,16.8676,16.8451,16.8676,10800.0
2013-01-29 14:10:00,22.53,22.53,22.47,22.49,20200.0,16.8676,16.8676,16.8227,16.8376,20200.0
2013-01-29 14:20:00,22.48,22.5,22.48,22.48,15200.0,16.8301,16.8451,16.8301,16.8301,15200.0
2013-01-29 14:30:00,22.48,22.48,22.43,22.45,10200.0,16.8301,16.8301,16.7927,16.8077,10200.0
2013-01-29 14:40:00,22.45,22.47,22.43,22.45,12000.0,16.8077,16.8227,16.7927,16.8077,12000.0
2013-01-29 14:50:00,22.45,22.45,22.44,22.44,23600.0,16.8077,16.8077,16.8002,16.8002,23600.0
2013-01-29 15:00:00,22.44,22.48,22.43,22.45,34200.0,16.8002,16.8301,16.7927,16.8077,34200.0
2013-01-29 15:10:00,22.45,22.49,22.43,22.49,57000.0,16.8077,16.8376,16.7927,16.8376,57000.0
2013-01-29 15:20:00,22.49,22.53,22.49,22.52,48800.0,16.8376,16.8676,16.8376,16.8601,48800.0
2013-01-29 15:30:00,22.52,22.52,22.48,22.5,29800.0,16.8601,16.8601,16.8301,16.8451,29800.0
2013-01-29 15:40:00,22.5,22.5,22.46,22.47,77800.0,16.8451,16.8451,16.8152,16.8227,77800.0
2013-01-29 15:50:00,22.47,22.48,22.45,22.46,146600.0,16.8227,16.8301,16.8077,16.8152,146600.0
2013-01-30 09:30:00,22.45,22.53,22.41,22.53,42600.0,16.8077,16.8676,16.7777,16.8676,42600.0
2013-01-30 09:40:00,22.53,22.54,22.48,22.5,25800.0,16.8676,16.8751,16.8301,16.8451,25800.0
2013-01-30 09:50:00,22.5,22.5,22.39,22.39,38000.0,16.8451,16.8451,16.7628,16.7628,38000.0
2013-01-30 10:00:00,22.38,22.42,22.33,22.33,26600.0,16.7553,16.7852,16.7178,16.7178,26600.0
2013-01-30 10:10:00,22.35,22.35,22.3,22.32,33400.0,16.7328,16.7328,16.6954,16.7104,33400.0
2013-01-30 10:20:00,22.31,22.34,22.21,22.22,43200.0,16.7029,16.7253,16.628,16.6355,43200.0
2013-01-30 10:30:00,22.22,22.22,22.17,22.18,70600.0,16.6355,16.6355,16.5981,16.6055,70600.0
2013-01-30 10:40:00,22.17,22.19,22.14,22.18,33400.0,16.5981,16.613,16.5756,16.6055,33400.0
2013-01-30 10:50:00,22.18,22.18,22.13,22.13,46800.0,16.6055,16.6055,16.5681,16.5681,46800.0
2013-01-30 11:00:00,22.13,22.15,22.11,22.14,66000.0,16.5681,16.5831,16.5531,16.5756,66000.0
2013-01-30 11:10:00,22.14,22.15,22.13,22.14,84800.0,16.5756,16.5831,16.5681,16.5756,84800.0
2013-01-30 11:20:00,22.14,22.15,22.05,22.05,74400.0,16.5756,16.5831,16.5082,16.5082,74400.0
2013-01-30 11:30:00,22.04,22.11,22.04,22.11,40200.0,16.5007,16.5531,16.5007,16.5531,40200.0
2013-01-30 11:40:00,22.11,22.11,22.08,22.09,21000.0,16.5531,16.5531,16.5307,16.5382,21000.0
2013-01-30 11:50:00,22.09,22.1,22.06,22.06,23800.0,16.5382,16.5456,16.5157,16.5157,23800.0
2013-01-30 12:00:00,22.06,22.1,22.06,22.09,30000.0,16.5157,16.5456,16.5157,16.5382,30000.0
2013-01-30 12:10:00,22.09,22.1,22.08,22.08,30600.0,16.5382,16.5456,16.5307,16.5307,30600.0
2013-01-30 12:20:00,22.09,22.1,22.08,22.08,19200.0,16.5382,16.5456,16.5307,16.5307,19200.0
2013-01-30 12:30:00,22.08,22.09,22.07,22.09,25400.0,16.5307,16.5382,16.5232,16.5382,25400.0
2013-01-30 12:40:00,22.09,22.09,22.08,22.09,18000.0,16.5382,16.5382,16.5307,16.5382,18000.0
2013-01-30 12:50:00,22.09,22.11,22.07,22.08,29800.0,16.5382,16.5531,16.5232,16.5307,29800.0
2013-01-30 13:00:00,22.08,22.09,22.07,22.09,49200.0,16.5307,16.5382,16.5232,16.5382,49200.0
2013-01-30 13:10:00,22.09,22.09,22.07,22.08,32800.0,16.5382,16.5382,16.5232,16.5307,32800.0
2013-01-30 13:20:00,22.08,22.14,22.08,22.14,35200.0,16.5307,16.5756,16.5307,16.5756,35200.0
2013-01-30 13:30:00,22.15,22.16,22.14,22.16,32200.0,16.5831,16.5906,16.5756,16.5906,32200.0
2013-01-30 13:40:00,22.15,22.17,22.14,22.14,28600.0,16.5831,16.5981,16.5756,16.5756,28600.0
2013-01-30 13:50:00,22.14,22.15,22.1,22.11,39400.0,16.5756,16.5831,16.5456,16.5531,39400.0
2013-01-30 14:00:00,22.1,22.11,22.08,22.08,16800.0,16.5456,16.5531,16.5307,16.5307,16800.0
2013-01-30 14:10:00,22.08,22.13,22.08,22.09,48600.0,16.5307,16.5681,16.5307,16.5382,48600.0
2013-01-30 14:20:00,22.09,22.1,22.06,22.07,41400.0,16.5382,16.5456,16.5157,16.5232,41400.0
2013-01-30 14:30:00,22.08,22.09,22.04,22.05,47400.0,16.5307,16.5382,16.5007,16.5082,47400.0
2013-01-30 14:40:00,22.05,22.05,22.0,22.0,48000.0,16.5082,16.5082,16.4708,16.4708,48000.0
2013-01-30 14:50:00,22.0,22.02,21.93,21.95,88200.0,16.4708,16.4858,16.4184,16.4333,88200.0
2013-01-30 15:00:00,21.95,21.99,21.94,21.97,68200.0,16.4333,16.4633,16.4259,16.4483,68200.0
2013-01-30 15:10:00,21.97,21.97,21.93,21.93,73400.0,16.4483,16.4483,16.4184,16.4184,73400.0
2013-01-30 15:20:00,21.94,21.95,21.86,21.86,217200.0,16.4259,16.4333,16.366,16.366,217200.0
2013-01-30 15:30:00,21.86,21.87,21.77,21.77,139800.0,16.366,16.3734,16.2986,16.2986,139800.0
2013-01-30 15:40:00,21.77,21.81,21.75,21.8,167000.0,16.2986,16.3285,16.2836,16.321,167000.0
2013-01-30 15:50:00,21.79,21.82,21.78,21.8,357600.0,16.3136,16.336,16.3061,16.321,357600.0
2013-01-31 09:30:00,21.86,21.96,21.83,21.85,82200.0,16.366,16.4408,16.3435,16.3585,82200.0
2013-01-31 09:40:00,21.84,21.99,21.77,21.91,74000.0,16.351,16.4633,16.2986,16.4034,74000.0
2013-01-31 09:50:00,21.9,21.91,21.83,21.85,52800.0,16.3959,16.4034,16.3435,16.3585,52800.0
2013-01-31 10:00:00,21.86,21.86,21.81,21.81,62000.0,16.366,16.366,16.3285,16.3285,62000.0
2013-01-31 10:10:00,21.82,21.86,21.81,21.86,71200.0,16.336,16.366,16.3285,16.366,71200.0
2013-01-31 10:20:00,21.86,21.9,21.85,21.87,55200.0,16.366,16.3959,16.3585,16.3734,55200.0
2013-01-31 10:30:00,21.87,21.92,21.86,21.91,41200.0,16.3734,16.4109,16.366,16.4034,41200.0
2013-01-31 10:40:00,21.91,21.99,21.9,21.9,29200.0,16.4034,16.4633,16.3959,16.3959,29200.0
2013-01-31 10:50:00,21.88,21.96,21.87,21.93,47200.0,16.3809,16.4408,16.3734,16.4184,47200.0
2013-01-31 11:00:00,21.93,21.94,21.88,21.93,87000.0,16.4184,16.4259,16.3809,16.4184,87000.0
2013-01-31 11:10:00,21.92,21.96,21.87,21.93,81000.0,16.4109,16.4408,16.3734,16.4184,81000.0
2013-01-31 11:20:00,21.93,21.98,21.88,21.88,41400.0,16.4184,16.4558,16.3809,16.3809,41400.0
2013-01-31 11:30:00,21.89,21.91,21.83,21.84,120800.0,16.3884,16.4034,16.3435,16.351,120800.0
2013-01-31 11:40:00,21.86,21.88,21.82,21.88,19400.0,16.366,16.3809,16.336,16.3809,19400.0
2013-01-31 11:50:00,21.89,21.94,21.85,21.93,36800.0,16.3884,16.4259,16.3585,16.4184,36800.0
2013-01-31 12:00:00,21.94,21.95,21.92,21.92,44200.0,16.4259,16.4333,16.4109,16.4109,44200.0
2013-01-31 12:10:00,21.92,21.97,21.9,21.92,59600.0,16.4109,16.4483,16.3959,16.4109,59600.0
2013-01-31 12:20:00,21.92,21.95,21.89,21.89,89400.0,16.4109,16.4333,16.3884,16.3884,89400.0
2013-01-31 12:30:00,21.9,21.91,21.88,21.89,48000.0,16.3959,16.4034,16.3809,16.3884,48000.0
2013-01-31 12:40:00,21.89,21.94,21.86,21.94,89000.0,16.3884,16.4259,16.366,16.4259,89000.0
2013-01-31 12:50:00,21.93,21.96,21.92,21.93,36800.0,16.4184,16.4408,16.4109,16.4184,36800.0
2013-01-31 13:00:00,21.93,21.93,21.87,21.89,28000.0,16.4184,16.4184,16.3734,16.3884,28000.0
2013-01-31 13:10:00,21.89,21.93,21.87,21.92,52800.0,16.3884,16.4184,16.3734,16.4109,52800.0
2013-01-31 13:20:00,21.92,21.94,21.89,21.9,82800.0,16.4109,16.4259,16.3884,16.3959,82800.0
2013-01-31 13:30:00,21.91,21.96,21.89,21.92,44800.0,16.4034,16.4408,16.3884,16.4109,44800.0
2013-01-31 13:40:00,21.92,21.98,21.91,21.97,15600.0,16.4109,16.4558,16.4034,16.4483,15600.0
2013-01-31 13:50:00,21.97,21.97,21.92,21.92,22200.0,16.4483,16.4483,16.4109,16.4109,22200.0
2013-01-31 14:00:00,21.93,21.93,21.88,21.89,69000.0,16.4184,16.4184,16.3809,16.3884,69000.0
2013-01-31 14:10:00,21.89,21.95,21.89,21.93,48000.0,16.3884,16.4333,16.3884,16.4184,48000.0
2013-01-31 14:20:00,21.95,21.96,21.89,21.9,41800.0,16.4333,16.4408,16.3884,16.3959,41800.0
2013-01-31 14:30:00,21.91,21.96,21.89,21.9,51600.0,16.4034,16.4408,16.3884,16.3959,51600.0
2013-01-31 14:40:00,21.91,21.95,21.9,21.93,40200.0,16.4034,16.4333,16.3959,16.4184,40200.0
2013-01-31 14:50:00,21.94,21.97,21.93,21.95,60000.0,16.4259,16.4483,16.4184,16.4333,60000.0
2013-01-31 15:00:00,21.93,21.96,21.92,21.93,53400.0,16.4184,16.4408,16.4109,16.4184,53400.0
2013-01-31 15:10:00,21.93,21.97,21.91,21.92,64400.0,16.4184,16.4483,16.4034,16.4109,64400.0
2013-01-31 15:20:00,21.93,21.93,21.82,21.84,155200.0,16.4184,16.4184,16.336,16.351,155200.0
2013-01-31 15:30:00,21.84,21.92,21.82,21.91,113200.0,16.351,16.4109,16.336,16.4034,113200.0
2013-01-31 15:40:00,21.91,21.98,21.91,21.95,142000.0,16.4034,16.4558,16.4034,16.4333,142000.0
2013-01-31 15:50:00,21.95,22.0,21.94,22.0,321000.0,16.4333,16.4708,16.4259,16.4708,321000.0
2013-02-01 09:30:00,22.17,22.22,22.09,22.18,55000.0,16.5981,16.6355,16.5382,16.6055,55000.0
2013-02-01 09:40:00,22.19,22.29,22.18,22.27,74000.0,16.613,16.6879,16.6055,16.6729,74000.0
2013-02-01 09:50:00,22.27,22.33,22.23,22.25,65800.0,16.6729,16.7178,16.643,16.6579,65800.0
2013-02-01 10:00:00,22.26,22.36,22.25,22.33,25000.0,16.6654,16.7403,16.6579,16.7178,25000.0
2013-02-01 10:10:00,22.33,22.42,22.31,22.37,141600.0,16.7178,16.7852,16.7029,16.7478,141600.0
2013-02-01 10:20:00,22.36,22.38,22.27,22.27,26400.0,16.7403,16.7553,16.6729,16.6729,26400.0
2013-02-01 10:30:00,22.28,22.34,22.27,22.34,28800.0,16.6804,16.7253,16.6729,16.7253,28800.0
2013-02-01 10:40:00,22.35,22.44,22.32,22.42,109800.0,16.7328,16.8002,16.7104,16.7852,109800.0
2013-02-01 10:50:00,22.41,22.48,22.4,22.46,156800.0,16.7777,16.8301,16.7702,16.8152,156800.0
2013-02-01 11:00:00,22.47,22.53,22.45,22.5,148400.0,16.8227,16.8676,16.8077,16.8451,148400.0
2013-02-01 11:10:00,22.5,22.52,22.49,22.5,28600.0,16.8451,16.8601,16.8376,16.8451,28600.0
2013-02-01 11:20:00,22.5,22.5,22.49,22.5,53200.0,16.8451,16.8451,16.8376,16.8451,53200.0
2013-02-01 11:30:00,22.5,22.51,22.48,22.5,31200.0,16.8451,16.8526,16.8301,16.8451,31200.0
2013-02-01 11:40:00,22.5,22.51,22.49,22.5,32800.0,16.8451,16.8526,16.8376,16.8451,32800.0
2013-02-01 11:50:00,22.5,22.54,22.5,22.53,47200.0,16.8451,16.8751,16.8451,16.8676,47200.0
2013-02-01 12:00:00,22.53,22.56,22.5,22.5,123400.0,16.8676,16.89,16.8451,16.8451,123400.0
2013-02-01 12:10:00,22.5,22.52,22.49,22.5,36200.0,16.8451,16.8601,16.8376,16.8451,36200.0
2013-02-01 12:20:00,22.5,22.5,22.49,22.5,10600.0,16.8451,16.8451,16.8376,16.8451,10600.0
2013-02-01 12:30:00,22.5,22.53,22.5,22.5,38800.0,16.8451,16.8676,16.8451,16.8451,38800.0
2013-02-01 12:40:00,22.5,22.53,22.49,22.5,31200.0,16.8451,16.8676,16.8376,16.8451,31200.0
2013-02-01 12:50:00,22.51,22.52,22.5,22.51,14800.0,16.8526,16.8601,16.8451,16.8526,14800.0
2013-02-01 13:00:00,22.5,22.51,22.5,22.5,41000.0,16.8451,16.8526,16.8451,16.8451,41000.0
2013-02-01 13:10:00,22.5,22.5,22.47,22.48,198800.0,16.8451,16.8451,16.8227,16.8301,198800.0
2013-02-01 13:20:00,22.49,22.51,22.48,22.5,33400.0,16.8376,16.8526,16.8301,16.8451,33400.0
2013-02-01 13:30:00,22.5,22.52,22.49,22.5,29000.0,16.8451,16.8601,16.8376,16.8451,29000.0
2013-02-01 13:40:00,22.49,22.53,22.49,22.5,27200.0,16.8376,16.8676,16.8376,16.8451,27200.0
2013-02-01 13:50:00,22.5,22.52,22.5,22.52,59400.0,16.8451,16.8601,16.8451,16.8601,59400.0
2013-02-01 14:00:00,22.51,22.52,22.49,22.51,38600.0,16.8526,16.8601,16.8376,16.8526,38600.0
2013-02-01 14:10:00,22.5,22.52,22.49,22.5,22400.0,16.8451,16.8601,16.8376,16.8451,22400.0
2013-02-01 14:20:00,22.51,22.51,22.49,22.5,35600.0,16.8526,16.8526,16.8376,16.8451,35600.0
2013-02-01 14:30:00,22.5,22.52,22.49,22.52,43200.0,16.8451,16.8601,16.8376,16.8601,43200.0
2013-02-01 14:40:00,22.51,22.52,22.49,22.5,40200.0,16.8526,16.8601,16.8376,16.8451,40200.0
2013-02-01 14:50:00,22.5,22.5,22.5,22.5,52000.0,16.8451,16.8451,16.8451,16.8451,52000.0
2013-02-01 15:00:00,22.5,22.51,22.49,22.5,43200.0,16.8451,16.8526,16.8376,16.8451,43200.0
2013-02-01 15:10:00,22.5,22.51,22.49,22.5,73400.0,16.8451,16.8526,16.8376,16.8451,73400.0
2013-02-01 15:20:00,22.5,22.5,22.49,22.5,71200.0,16.8451,16.8451,16.8376,16.8451,71200.0
2013-02-01 15:30:00,22.5,22.51,22.47,22.5,129400.0,16.8451,16.8526,16.8227,16.8451,129400.0
2013-02-01 15:40:00,22.5,22.52,22.49,22.5,167200.0,16.8451,16.8601,16.8376,16.8451,167200.0
2013-02-01 15:50:00,22.5,22.51,22.5,22.5,171400.0,16.8451,16.8526,16.8451,16.8451,171400.0
2013-02-04 09:30:00,22.43,22.52,22.36,22.45,162800.0,16.7927,16.8601,16.7403,16.8077,162800.0
2013-02-04 09:40:00,22.43,22.52,22.39,22.43,66000.0,16.7927,16.8601,16.7628,16.7927,66000.0
2013-02-04 09:50:00,22.43,22.5,22.43,22.5,72000.0,16.7927,16.8451,16.7927,16.8451,72000.0
2013-02-04 10:00:00,22.48,22.56,22.47,22.56,30600.0,16.8301,16.89,16.8227,16.89,30600.0
2013-02-04 10:10:00,22.55,22.61,22.54,22.6,88200.0,16.8825,16.9275,16.8751,16.92,88200.0
2013-02-04 10:20:00,22.6,22.61,22.57,22.61,48000.0,16.92,16.9275,16.8975,16.9275,48000.0
2013-02-04 10:30:00,22.6,22.6,22.5,22.5,38200.0,16.92,16.92,16.8451,16.8451,38200.0
2013-02-04 10:40:00,22.51,22.56,22.5,22.54,34200.0,16.8526,16.89,16.8451,16.8751,34200.0
2013-02-04 10:50:00,22.53,22.56,22.51,22.53,63600.0,16.8676,16.89,16.8526,16.8676,63600.0
2013-02-04 11:00:00,22.53,22.59,22.52,22.59,69600.0,16.8676,16.9125,16.8601,16.9125,69600.0
2013-02-04 11:10:00,22.58,22.6,22.52,22.53,59600.0,16.905,16.92,16.8601,16.8676,59600.0
2013-02-04 11:20:00,22.53,22.54,22.52,22.53,35200.0,16.8676,16.8751,16.8601,16.8676,35200.0
2013-02-04 11:30:00,22.53,22.54,22.5,22.5,35800.0,16.8676,16.8751,16.8451,16.8451,35800.0
2013-02-04 11:40:00,22.5,22.5,22.48,22.5,56200.0,16.8451,16.8451,16.8301,16.8451,56200.0
2013-02-04 11:50:00,22.5,22.5,22.5,22.5,30000.0,16.8451,16.8451,16.8451,16.8451,30000.0
2013-02-04 12:00:00,22.5,22.52,22.49,22.5,89000.0,16.8451,16.8601,16.8376,16.8451,89000.0
2013-02-04 12:10:00,22.5,22.5,22.5,22.5,16400.0,16.8451,16.8451,16.8451,16.8451,16400.0
2013-02-04 12:20:00,22.5,22.5,22.49,22.5,74000.0,16.8451,16.8451,16.8376,16.8451,74000.0
2013-02-04 12:30:00,22.49,22.5,22.48,22.5,28000.0,16.8376,16.8451,16.8301,16.8451,28000.0
2013-02-04 12:40:00,22.5,22.51,22.48,22.5,44400.0,16.8451,16.8526,16.8301,16.8451,44400.0
2013-02-04 12:50:00,22.5,22.5,22.49,22.5,41400.0,16.8451,16.8451,16.8376,16.8451,41400.0
2013-02-04 13:00:00,22.49,22.5,22.49,22.5,64200.0,16.8376,16.8451,16.8376,16.8451,64200.0
2013-02-04 13:10:00,22.5,22.5,22.49,22.5,65600.0,16.8451,16.8451,16.8376,16.8451,65600.0
2013-02-04 13:20:00,22.5,22.5,22.45,22.45,35000.0,16.8451,16.8451,16.8077,16.8077,35000.0
2013-02-04 13:30:00,22.46,22.46,22.43,22.45,50400.0,16.8152,16.8152,16.7927,16.8077,50400.0
2013-02-04 13:40:00,22.46,22.46,22.43,22.45,21000.0,16.8152,16.8152,16.7927,16.8077,21000.0
2013-02-04 13:50:00,22.45,22.47,22.45,22.47,20400.0,16.8077,16.8227,16.8077,16.8227,20400.0
2013-02-04 14:00:00,22.48,22.49,22.45,22.49,40400.0,16.8301,16.8376,16.8077,16.8376,40400.0
2013-02-04 14:10:00,22.48,22.49,22.48,22.48,36200.0,16.8301,16.8376,16.8301,16.8301,36200.0
2013-02-04 14:20:00,22.48,22.5,22.47,22.5,33200.0,16.8301,16.8451,16.8227,16.8451,33200.0
2013-02-04 14:30:00,22.49,22.49,22.47,22.48,26400.0,16.8376,16.8376,16.8227,16.8301,26400.0
2013-02-04 14:40:00,22.48,22.48,22.45,22.46,21000.0,16.8301,16.8301,16.8077,16.8152,21000.0
2013-02-04 14:50:00,22.45,22.5,22.42,22.49,28400.0,16.8077,16.8451,16.7852,16.8376,28400.0
2013-02-04 15:00:00,22.49,22.49,22.44,22.44,25800.0,16.8376,16.8376,16.8002,16.8002,25800.0
2013-02-04 15:10:00,22.43,22.46,22.42,22.45,41800.0,16.7927,16.8152,16.7852,16.8077,41800.0
2013-02-04 15:20:00,22.45,22.47,22.43,22.46,38400.0,16.8077,16.8227,16.7927,16.8152,38400.0
2013-02-04 15:30:00,22.45,22.48,22.43,22.45,57600.0,16.8077,16.8301,16.7927,16.8077,57600.0
2013-02-04 15:40:00,22.45,22.47,22.43,22.44,61600.0,16.8077,16.8227,16.7927,16.8002,61600.0
2013-02-04 15:50:00,22.44,22.46,22.43,22.45,177000.0,16.8002,16.8152,16.7927,16.8077,177000.0
2013-02-05 09:30:00,22.43,22.55,22.38,22.5,69000.0,16.7927,16.8825,16.7553,16.8451,69000.0
2013-02-05 09:40:00,22.5,22.53,22.43,22.48,80400.0,16.8451,16.8676,16.7927,16.8301,80400.0
2013-02-05 09:50:00,22.48,22.54,22.46,22.46,125400.0,16.8301,16.8751,16.8152,16.8152,125400.0
2013-02-05 10:00:00,22.48,22.5,22.47,22.47,55000.0,16.8301,16.8451,16.8227,16.8227,55000.0
2013-02-05 10:10:00,22.46,22.48,22.41,22.43,56600.0,16.8152,16.8301,16.7777,16.7927,56600.0
2013-02-05 10:20:00,22.44,22.47,22.42,22.46,47800.0,16.8002,16.8227,16.7852,16.8152,47800.0
2013-02-05 10:30:00,22.44,22.48,22.4,22.46,33800.0,16.8002,16.8301,16.7702,16.8152,33800.0
2013-02-05 10:40:00,22.47,22.56,22.46,22.56,44400.0,16.8227,16.89,16.8152,16.89,44400.0
2013-02-05 10:50:00,22.55,22.6,22.51,22.51,88200.0,16.8825,16.92,16.8526,16.8526,88200.0
2013-02-05 11:00:00,22.51,22.55,22.48,22.5,72000.0,16.8526,16.8825,16.8301,16.8451,72000.0
2013-02-05 11:10:00,22.5,22.53,22.48,22.49,25800.0,16.8451,16.8676,16.8301,16.8376,25800.0
2013-02-05 11:20:00,22.48,22.52,22.48,22.48,19800.0,16.8301,16.8601,16.8301,16.8301,19800.0
2013-02-05 11:30:00,22.48,22.52,22.48,22.5,55000.0,16.8301,16.8601,16.8301,16.8451,55000.0
2013-02-05 11:40:00,22.5,22.53,22.5,22.5,80400.0,16.8451,16.8676,16.8451,16.8451,80400.0
2013-02-05 11:50:00,22.5,22.5,22.48,22.5,24200.0,16.8451,16.8451,16.8301,16.8451,24200.0
2013-02-05 12:00:00,22.49,22.53,22.48,22.5,79800.0,16.8376,16.8676,16.8301,16.8451,79800.0
2013-02-05 12:10:00,22.5,22.55,22.5,22.54,24800.0,16.8451,16.8825,16.8451,16.8751,24800.0
2013-02-05 12:20:00,22.55,22.59,22.54,22.54,35000.0,16.8825,16.9125,16.8751,16.8751,35000.0
2013-02-05 12:30:00,22.53,22.56,22.52,22.54,37400.0,16.8676,16.89,16.8601,16.8751,37400.0
2013-02-05 12:40:00,22.54,22.57,22.53,22.57,20400.0,16.8751,16.8975,16.8676,16.8975,20400.0
2013-02-05 12:50:00,22.57,22.58,22.54,22.57,13000.0,16.8975,16.905,16.8751,16.8975,13000.0
2013-02-05 13:00:00,22.57,22.58,22.55,22.58,15600.0,16.8975,16.905,16.8825,16.905,15600.0
2013-02-05 13:10:00,22.56,22.59,22.56,22.58,36000.0,16.89,16.9125,16.89,16.905,36000.0
2013-02-05 13:20:00,22.58,22.64,22.58,22.63,25400.0,16.905,16.9499,16.905,16.9424,25400.0
2013-02-05 13:30:00,22.62,22.65,22.62,22.62,17000.0,16.935,16.9574,16.935,16.935,17000.0
2013-02-05 13:40:00,22.62,22.63,22.6,22.61,15000.0,16.935,16.9424,16.92,16.9275,15000.0
2013-02-05 13:50:00,22.61,22.62,22.54,22.54,54400.0,16.9275,16.935,16.8751,16.8751,54400.0
2013-02-05 14:00:00,22.56,22.57,22.55,22.56,10000.0,16.89,16.8975,16.8825,16.89,10000.0
2013-02-05 14:10:00,22.56,22.58,22.55,22.56,8400.0,16.89,16.905,16.8825,16.89,8400.0
2013-02-05 14:20:00,22.56,22.56,22.5,22.52,18600.0,16.89,16.89,16.8451,16.8601,18600.0
2013-02-05 14:30:00,22.52,22.52,22.49,22.51,22800.0,16.8601,16.8601,16.8376,16.8526,22800.0
2013-02-05 14:40:00,22.5,22.53,22.5,22.5,26800.0,16.8451,16.8676,16.8451,16.8451,26800.0
2013-02-05 14:50:00,22.5,22.55,22.5,22.53,12200.0,16.8451,16.8825,16.8451,16.8676,12200.0
2013-02-05 15:00:00,22.52,22.54,22.51,22.53,36400.0,16.8601,16.8751,16.8526,16.8676,36400.0
2013-02-05 15:10:00,22.54,22.56,22.54,22.54,81400.0,16.8751,16.89,16.8751,16.8751,81400.0
2013-02-05 15:20:00,22.55,22.57,22.54,22.56,47000.0,16.8825,16.8975,16.8751,16.89,47000.0
2013-02-05 15:30:00,22.57,22.58,22.55,22.55,35200.0,16.8975,16.905,16.8825,16.8825,35200.0
2013-02-05 15:40:00,22.55,22.57,22.55,22.56,76400.0,16.8825,16.8975,16.8825,16.89,76400.0
2013-02-05 15:50:00,22.56,22.59,22.56,22.59,184200.0,16.89,16.9125,16.89,16.9125,184200.0
2013-02-06 09:30:00,22.55,22.61,22.53,22.58,36600.0,16.8825,16.9275,16.8676,16.905,36600.0
2013-02-06 09:40:00,22.58,22.62,22.58,22.58,30800.0,16.905,16.935,16.905,16.905,30800.0
2013-02-06 09:50:00,22.58,22.72,22.58,22.71,45000.0,16.905,17.0098,16.905,17.0023,45000.0
2013-02-06 10:00:00,22.72,22.74,22.63,22.71,17000.0,17.0098,17.0248,16.9424,17.0023,17000.0
2013-02-06 10:10:00,22.71,22.78,22.71,22.78,19200.0,17.0023,17.0547,17.0023,17.0547,19200.0
2013-02-06 10:20:00,22.78,22.8,22.76,22.79,12600.0,17.0547,17.0697,17.0398,17.0622,12600.0
2013-02-06 10:30:00,22.79,22.84,22.77,22.77,33600.0,17.0622,17.0997,17.0473,17.0473,33600.0
2013-02-06 10:40:00,22.75,22.81,22.75,22.79,18800.0,17.0323,17.0772,17.0323,17.0622,18800.0
2013-02-06 10:50:00,22.78,22.81,22.77,22.78,22000.0,17.0547,17.0772,17.0473,17.0547,22000.0
2013-02-06 11:00:00,22.78,22.85,22.78,22.84,32400.0,17.0547,17.1071,17.0547,17.0997,32400.0
2013-02-06 11:10:00,22.83,22.93,22.83,22.9,26400.0,17.0922,17.167,17.0922,17.1446,26400.0
2013-02-06 11:20:00,22.89,22.92,22.84,22.84,39400.0,17.1371,17.1596,17.0997,17.0997,39400.0
2013-02-06 11:30:00,22.85,22.86,22.84,22.86,17400.0,17.1071,17.1146,17.0997,17.1146,17400.0
2013-02-06 11:40:00,22.88,22.89,22.86,22.89,12600.0,17.1296,17.1371,17.1146,17.1371,12600.0
2013-02-06 11:50:00,22.89,22.95,22.89,22.93,21000.0,17.1371,17.182,17.1371,17.167,21000.0
2013-02-06 12:00:00,22.93,23.04,22.93,23.02,72600.0,17.167,17.2494,17.167,17.2344,72600.0
2013-02-06 12:10:00,23.02,23.07,23.0,23.01,115200.0,17.2344,17.2719,17.2194,17.2269,115200.0
2013-02-06 12:20:00,23.02,23.02,22.92,22.95,48400.0,17.2344,17.2344,17.1596,17.182,48400.0
2013-02-06 12:30:00,22.94,23.0,22.93,22.96,23000.0,17.1745,17.2194,17.167,17.1895,23000.0
2013-02-06 12:40:00,22.96,22.96,22.93,22.95,33600.0,17.1895,17.1895,17.167,17.182,33600.0
2013-02-06 12:50:00,22.96,22.96,22.91,22.93,31800.0,17.1895,17.1895,17.1521,17.167,31800.0
2013-02-06 13:00:00,22.93,22.93,22.89,22.9,18800.0,17.167,17.167,17.1371,17.1446,18800.0
2013-02-06 13:10:00,22.9,22.92,22.9,22.91,22000.0,17.1446,17.1596,17.1446,17.1521,22000.0
2013-02-06 13:20:00,22.91,22.91,22.86,22.89,76000.0,17.1521,17.1521,17.1146,17.1371,76000.0
2013-02-06 13:30:00,22.89,22.9,22.86,22.9,28400.0,17.1371,17.1446,17.1146,17.1446,28400.0
2013-02-06 13:40:00,22.9,22.91,22.89,22.91,11600.0,17.1446,17.1521,17.1371,17.1521,11600.0
2013-02-06 13:50:00,22.9,22.93,22.87,22.93,28200.0,17.1446,17.167,17.1221,17.167,28200.0
2013-02-06 14:00:00,22.93,22.93,22.9,22.9,30200.0,17.167,17.167,17.1446,17.1446,30200.0
2013-02-06 14:10:00,22.9,22.92,22.9,22.9,15600.0,17.1446,17.1596,17.1446,17.1446,15600.0
2013-02-06 14:20:00,22.91,22.92,22.9,22.92,17800.0,17.1521,17.1596,17.1446,17.1596,17800.0
2013-02-06 14:30:00,22.92,22.93,22.9,22.93,44800.0,17.1596,17.167,17.1446,17.167,44800.0
2013-02-06 14:40:00,22.93,22.97,22.93,22.95,13600.0,17.167,17.197,17.167,17.182,13600.0
2013-02-06 14:50:00,22.95,22.98,22.93,22.98,37200.0,17.182,17.2045,17.167,17.2045,37200.0
2013-02-06 15:00:00,22.98,23.03,22.98,23.03,55800.0,17.2045,17.2419,17.2045,17.2419,55800.0
2013-02-06 15:10:00,23.03,23.03,23.0,23.03,76400.0,17.2419,17.2419,17.2194,17.2419,76400.0
2013-02-06 15:20:00,23.03,23.06,23.02,23.06,65200.0,17.2419,17.2644,17.2344,17.2644,65200.0
2013-02-06 15:30:00,23.06,23.06,23.02,23.03,91600.0,17.2644,17.2644,17.2344,17.2419,91600.0
2013-02-06 15:40:00,23.03,23.08,23.03,23.03,170800.0,17.2419,17.2793,17.2419,17.2419,170800.0
2013-02-06 15:50:00,23.03,23.11,23.03,23.1,223600.0,17.2419,17.3018,17.2419,17.2943,223600.0
2013-02-07 09:30:00,23.11,23.24,23.1,23.22,59200.0,17.3018,17.3991,17.2943,17.3842,59200.0
2013-02-07 09:40:00,23.24,23.24,23.16,23.23,63200.0,17.3991,17.3991,17.3392,17.3916,63200.0
2013-02-07 09:50:00,23.22,23.25,23.18,23.2,45400.0,17.3842,17.4066,17.3542,17.3692,45400.0
2013-02-07 10:00:00,23.2,23.26,23.2,23.24,42400.0,17.3692,17.4141,17.3692,17.3991,42400.0
2013-02-07 10:10:00,23.24,23.27,23.21,23.22,87600.0,17.3991,17.4216,17.3767,17.3842,87600.0
2013-02-07 10:20:00,23.22,23.23,23.1,23.1,71600.0,17.3842,17.3916,17.2943,17.2943,71600.0
2013-02-07 10:30:00,23.08,23.09,23.02,23.03,128600.0,17.2793,17.2868,17.2344,17.2419,128600.0
2013-02-07 10:40:00,23.03,23.05,22.97,22.97,73200.0,17.2419,17.2569,17.197,17.197,73200.0
2013-02-07 10:50:00,22.97,23.06,22.95,23.04,46000.0,17.197,17.2644,17.182,17.2494,46000.0
2013-02-07 11:00:00,23.03,23.03,22.96,22.99,14200.0,17.2419,17.2419,17.1895,17.212,14200.0
2013-02-07 11:10:00,22.98,22.98,22.96,22.98,15200.0,17.2045,17.2045,17.1895,17.2045,15200.0
2013-02-07 11:20:00,22.97,22.97,22.93,22.96,218600.0,17.197,17.197,17.167,17.1895,218600.0
2013-02-07 11:30:00,22.96,22.96,22.81,22.83,68600.0,17.1895,17.1895,17.0772,17.0922,68600.0
2013-02-07 11:40:00,22.83,22.85,22.77,22.82,22200.0,17.0922,17.1071,17.0473,17.0847,22200.0
2013-02-07 11:50:00,22.83,22.84,22.79,22.81,7600.0,17.0922,17.0997,17.0622,17.0772,7600.0
2013-02-07 12:00:00,22.82,22.86,22.82,22.84,9800.0,17.0847,17.1146,17.0847,17.0997,9800.0
2013-02-07 12:10:00,22.85,22.85,22.82,22.83,5400.0,17.1071,17.1071,17.0847,17.0922,5400.0
2013-02-07 12:20:00,22.83,22.88,22.82,22.87,33600.0,17.0922,17.1296,17.0847,17.1221,33600.0
2013-02-07 12:30:00,22.87,22.97,22.86,22.94,21600.0,17.1221,17.197,17.1146,17.1745,21600.0
2013-02-07 12:40:00,22.95,22.97,22.91,22.96,32600.0,17.182,17.197,17.1521,17.1895,32600.0
2013-02-07 12:50:00,22.96,22.96,22.93,22.93,45800.0,17.1895,17.1895,17.167,17.167,45800.0
2013-02-07 13:00:00,22.93,22.93,22.89,22.9,40400.0,17.167,17.167,17.1371,17.1446,40400.0
2013-02-07 13:10:00,22.9,22.92,22.9,22.92,13000.0,17.1446,17.1596,17.1446,17.1596,13000.0
2013-02-07 13:20:00,22.92,22.92,22.9,22.9,38800.0,17.1596,17.1596,17.1446,17.1446,38800.0
2013-02-07 13:30:00,22.9,22.91,22.9,22.9,14800.0,17.1446,17.1521,17.1446,17.1446,14800.0
2013-02-07 13:40:00,22.9,22.99,22.9,22.98,34800.0,17.1446,17.212,17.1446,17.2045,34800.0
2013-02-07 13:50:00,22.98,22.99,22.97,22.98,24800.0,17.2045,17.212,17.197,17.2045,24800.0
2013-02-07 14:00:00,22.98,23.0,22.98,22.98,23600.0,17.2045,17.2194,17.2045,17.2045,23600.0
2013-02-07 14:10:00,22.98,23.06,22.98,23.05,49400.0,17.2045,17.2644,17.2045,17.2569,49400.0
2013-02-07 14:20:00,23.04,23.09,23.04,23.08,41200.0,17.2494,17.2868,17.2494,17.2793,41200.0
2013-02-07 14:30:00,23.09,23.09,22.99,23.02,24000.0,17.2868,17.2868,17.212,17.2344,24000.0
2013-02-07 14:40:00,23.0,23.07,23.0,23.07,42000.0,17.2194,17.2719,17.2194,17.2719,42000.0
2013-02-07 14:50:00,23.06,23.08,23.05,23.06,9400.0,17.2644,17.2793,17.2569,17.2644,9400.0
2013-02-07 15:00:00,23.06,23.07,23.03,23.04,19200.0,17.2644,17.2719,17.2419,17.2494,19200.0
2013-02-07 15:10:00,23.05,23.06,23.0,23.05,27400.0,17.2569,17.2644,17.2194,17.2569,27400.0
2013-02-07 15:20:00,23.05,23.05,23.02,23.04,30400.0,17.2569,17.2569,17.2344,17.2494,30400.0
2013-02-07 15:30:00,23.04,23.07,23.02,23.05,59800.0,17.2494,17.2719,17.2344,17.2569,59800.0
2013-02-07 15:40:00,23.05,23.06,23.02,23.02,37600.0,17.2569,17.2644,17.2344,17.2344,37600.0
2013-02-07 15:50:00,23.02,23.04,23.0,23.03,103800.0,17.2344,17.2494,17.2194,17.2419,103800.0
2013-02-08 09:30:00,23.08,23.14,22.94,23.14,43800.0,17.2793,17.3243,17.1745,17.3243,43800.0
2013-02-08 09:40:00,23.15,23.2,23.1,23.12,40800.0,17.3317,17.3692,17.2943,17.3093,40800.0
2013-02-08 09:50:00,23.11,23.13,23.02,23.03,28200.0,17.3018,17.3168,17.2344,17.2419,28200.0
2013-02-08 10:00:00,23.03,23.08,23.02,23.05,21200.0,17.2419,17.2793,17.2344,17.2569,21200.0
2013-02-08 10:10:00,23.05,23.05,22.98,22.99,26600.0,17.2569,17.2569,17.2045,17.212,26600.0
2013-02-08 10:20:00,23.0,23.0,22.97,22.97,12200.0,17.2194,17.2194,17.197,17.197,12200.0
2013-02-08 10:30:00,22.97,22.97,22.93,22.97,29600.0,17.197,17.197,17.167,17.197,29600.0
2013-02-08 10:40:00,22.96,22.96,22.9,22.91,15600.0,17.1895,17.1895,17.1446,17.1521,15600.0
2013-02-08 10:50:00,22.91,22.91,22.87,22.89,20000.0,17.1521,17.1521,17.1221,17.1371,20000.0
2013-02-08 11:00:00,22.89,22.96,22.89,22.94,53800.0,17.1371,17.1895,17.1371,17.1745,53800.0
2013-02-08 11:10:00,22.94,22.97,22.93,22.97,21000.0,17.1745,17.197,17.167,17.197,21000.0
2013-02-08 11:20:00,22.97,22.99,22.93,22.93,16400.0,17.197,17.212,17.167,17.167,16400.0
2013-02-08 11:30:00,22.94,22.97,22.91,22.97,16200.0,17.1745,17.197,17.1521,17.197,16200.0
2013-02-08 11:40:00,22.98,23.01,22.98,23.0,13600.0,17.2045,17.2269,17.2045,17.2194,13600.0
2013-02-08 11:50:00,23.0,23.03,23.0,23.0,13000.0,17.2194,17.2419,17.2194,17.2194,13000.0
2013-02-08 12:00:00,23.0,23.01,23.0,23.0,2400.0,17.2194,17.2269,17.2194,17.2194,2400.0
2013-02-08 12:10:00,23.0,23.04,23.0,23.02,17600.0,17.2194,17.2494,17.2194,17.2344,17600.0
2013-02-08 12:20:00,23.03,23.03,23.0,23.01,5400.0,17.2419,17.2419,17.2194,17.2269,5400.0
2013-02-08 12:30:00,23.0,23.02,23.0,23.02,7000.0,17.2194,17.2344,17.2194,17.2344,7000.0
2013-02-08 12:40:00,23.0,23.07,23.0,23.07,12800.0,17.2194,17.2719,17.2194,17.2719,12800.0
2013-02-08 12:50:00,23.06,23.1,23.06,23.1,34600.0,17.2644,17.2943,17.2644,17.2943,34600.0
2013-02-08 13:00:00,23.1,23.11,23.08,23.09,10800.0,17.2943,17.3018,17.2793,17.2868,10800.0
2013-02-08 13:10:00,23.1,23.11,23.08,23.08,4800.0,17.2943,17.3018,17.2793,17.2793,4800.0
2013-02-08 13:20:00,23.08,23.1,23.06,23.08,25400.0,17.2793,17.2943,17.2644,17.2793,25400.0
2013-02-08 13:30:00,23.08,23.1,23.07,23.09,9800.0,17.2793,17.2943,17.2719,17.2868,9800.0
2013-02-08 13:40:00,23.09,23.11,23.08,23.08,10400.0,17.2868,17.3018,17.2793,17.2793,10400.0
2013-02-08 13:50:00,23.09,23.09,23.07,23.08,7800.0,17.2868,17.2868,17.2719,17.2793,7800.0
2013-02-08 14:00:00,23.08,23.09,23.07,23.09,9000.0,17.2793,17.2868,17.2719,17.2868,9000.0
2013-02-08 14:10:00,23.09,23.1,23.08,23.08,4800.0,17.2868,17.2943,17.2793,17.2793,4800.0
2013-02-08 14:20:00,23.08,23.1,23.07,23.09,14200.0,17.2793,17.2943,17.2719,17.2868,14200.0
2013-02-08 14:30:00,23.08,23.1,23.08,23.08,42600.0,17.2793,17.2943,17.2793,17.2793,42600.0
2013-02-08 14:40:00,23.08,23.09,23.07,23.08,34200.0,17.2793,17.2868,17.2719,17.2793,34200.0
2013-02-08 14:50:00,23.07,23.11,23.07,23.08,10800.0,17.2719,17.3018,17.2719,17.2793,10800.0
2013-02-08 15:00:00,23.09,23.11,23.08,23.1,11000.0,17.2868,17.3018,17.2793,17.2943,11000.0
2013-02-08 15:10:00,23.1,23.11,23.08,23.08,27000.0,17.2943,17.3018,17.2793,17.2793,27000.0
2013-02-08 15:20:00,23.08,23.11,23.08,23.1,44400.0,17.2793,17.3018,17.2793,17.2943,44400.0
2013-02-08 15:30:00,23.09,23.09,23.08,23.08,35400.0,17.2868,17.2868,17.2793,17.2793,35400.0
2013-02-08 15:40:00,23.08,23.1,23.08,23.08,62600.0,17.2793,17.2943,17.2793,17.2793,62600.0
2013-02-08 15:50:00,23.08,23.13,23.08,23.13,169000.0,17.2793,17.3168,17.2793,17.3168,169000.0
2013-02-11 09:30:00,23.13,23.17,23.0,23.0,336000.0,17.3168,17.3467,17.2194,17.2194,336000.0
2013-02-11 09:40:00,23.03,23.03,22.96,23.0,110600.0,17.2419,17.2419,17.1895,17.2194,110600.0
2013-02-11 09:50:00,22.99,23.03,22.99,23.03,58000.0,17.212,17.2419,17.212,17.2419,58000.0
2013-02-11 10:00:00,23.03,23.06,23.0,23.01,56000.0,17.2419,17.2644,17.2194,17.2269,56000.0
2013-02-11 10:10:00,23.04,23.04,23.01,23.03,31000.0,17.2494,17.2494,17.2269,17.2419,31000.0
2013-02-11 10:20:00,23.03,23.08,23.02,23.03,17400.0,17.2419,17.2793,17.2344,17.2419,17400.0
2013-02-11 10:30:00,23.02,23.05,23.0,23.03,64000.0,17.2344,17.2569,17.2194,17.2419,64000.0
2013-02-11 10:40:00,23.03,23.07,23.01,23.05,17000.0,17.2419,17.2719,17.2269,17.2569,17000.0
2013-02-11 10:50:00,23.05,23.05,22.99,23.03,123800.0,17.2569,17.2569,17.212,17.2419,123800.0
2013-02-11 11:00:00,23.04,23.06,23.02,23.05,111400.0,17.2494,17.2644,17.2344,17.2569,111400.0
2013-02-11 11:10:00,23.05,23.07,23.03,23.05,38600.0,17.2569,17.2719,17.2419,17.2569,38600.0
2013-02-11 11:20:00,23.05,23.05,22.98,22.98,17000.0,17.2569,17.2569,17.2045,17.2045,17000.0
2013-02-11 11:30:00,22.98,23.02,22.98,23.01,7600.0,17.2045,17.2344,17.2045,17.2269,7600.0
2013-02-11 11:40:00,23.0,23.01,22.99,23.0,10400.0,17.2194,17.2269,17.212,17.2194,10400.0
2013-02-11 11:50:00,22.99,23.06,22.99,23.06,15600.0,17.212,17.2644,17.212,17.2644,15600.0
2013-02-11 12:00:00,23.06,23.06,23.01,23.01,13400.0,17.2644,17.2644,17.2269,17.2269,13400.0
2013-02-11 12:10:00,23.02,23.03,23.0,23.01,10200.0,17.2344,17.2419,17.2194,17.2269,10200.0
2013-02-11 12:20:00,23.02,23.02,23.0,23.0,9400.0,17.2344,17.2344,17.2194,17.2194,9400.0
2013-02-11 12:30:00,23.0,23.01,22.98,22.98,16400.0,17.2194,17.2269,17.2045,17.2045,16400.0
2013-02-11 12:40:00,22.99,23.0,22.98,22.98,11200.0,17.212,17.2194,17.2045,17.2045,11200.0
2013-02-11 12:50:00,22.97,23.01,22.97,22.99,12400.0,17.197,17.2269,17.197,17.212,12400.0
2013-02-11 13:00:00,23.0,23.06,23.0,23.05,3600.0,17.2194,17.2644,17.2194,17.2569,3600.0
2013-02-11 13:10:00,23.05,23.07,23.04,23.05,4600.0,17.2569,17.2719,17.2494,17.2569,4600.0
2013-02-11 13:20:00,23.04,23.08,23.04,23.07,7600.0,17.2494,17.2793,17.2494,17.2719,7600.0
2013-02-11 13:30:00,23.07,23.08,23.06,23.07,13600.0,17.2719,17.2793,17.2644,17.2719,13600.0
2013-02-11 13:40:00,23.08,23.11,23.08,23.1,13800.0,17.2793,17.3018,17.2793,17.2943,13800.0
2013-02-11 13:50:00,23.11,23.11,23.09,23.11,57000.0,17.3018,17.3018,17.2868,17.3018,57000.0
2013-02-11 14:00:00,23.1,23.11,23.1,23.1,10800.0,17.2943,17.3018,17.2943,17.2943,10800.0
2013-02-11 14:10:00,23.1,23.1,23.04,23.04,35200.0,17.2943,17.2943,17.2494,17.2494,35200.0
2013-02-11 14:20:00,23.04,23.05,23.03,23.03,3200.0,17.2494,17.2569,17.2419,17.2419,3200.0
2013-02-11 14:30:00,23.03,23.04,22.98,22.98,35200.0,17.2419,17.2494,17.2045,17.2045,35200.0
2013-02-11 14:40:00,22.98,22.98,22.95,22.95,11400.0,17.2045,17.2045,17.182,17.182,11400.0
2013-02-11 14:50:00,22.95,22.99,22.93,22.99,24800.0,17.182,17.212,17.167,17.212,24800.0
2013-02-11 15:00:00,23.0,23.0,22.99,22.99,21400.0,17.2194,17.2194,17.212,17.212,21400.0
2013-02-11 15:10:00,22.99,23.0,22.99,23.0,39600.0,17.212,17.2194,17.212,17.2194,39600.0
2013-02-11 15:20:00,23.0,23.0,22.97,22.97,14400.0,17.2194,17.2194,17.197,17.197,14400.0
2013-02-11 15:30:00,22.97,23.0,22.97,23.0,43400.0,17.197,17.2194,17.197,17.2194,43400.0
2013-02-11 15:40:00,23.0,23.0,22.97,22.98,67000.0,17.2194,17.2194,17.197,17.2045,67000.0
2013-02-11 15:50:00,22.98,23.0,22.95,22.99,78200.0,17.2045,17.2194,17.182,17.212,78200.0
2013-02-12 09:30:00,23.06,23.11,23.02,23.04,35200.0,17.2644,17.3018,17.2344,17.2494,35200.0
2013-02-12 09:40:00,23.02,23.02,23.0,23.01,33000.0,17.2344,17.2344,17.2194,17.2269,33000.0
2013-02-12 09:50:00,23.0,23.12,23.0,23.12,91800.0,17.2194,17.3093,17.2194,17.3093,91800.0
2013-02-12 10:00:00,23.11,23.24,23.11,23.23,40000.0,17.3018,17.3991,17.3018,17.3916,40000.0
2013-02-12 10:10:00,23.23,23.25,23.23,23.25,12400.0,17.3916,17.4066,17.3916,17.4066,12400.0
2013-02-12 10:20:00,23.25,23.36,23.25,23.35,28400.0,17.4066,17.489,17.4066,17.4815,28400.0
2013-02-12 10:30:00,23.34,23.36,23.33,23.36,33400.0,17.474,17.489,17.4665,17.489,33400.0
2013-02-12 10:40:00,23.36,23.36,23.32,23.33,60600.0,17.489,17.489,17.459,17.4665,60600.0
2013-02-12 10:50:00,23.33,23.33,23.32,23.33,15000.0,17.4665,17.4665,17.459,17.4665,15000.0
2013-02-12 11:00:00,23.34,23.36,23.33,23.36,21600.0,17.474,17.489,17.4665,17.489,21600.0
2013-02-12 11:10:00,23.35,23.39,23.35,23.37,88400.0,17.4815,17.5114,17.4815,17.4965,88400.0
2013-02-12 11:20:00,23.36,23.38,23.3,23.32,55200.0,17.489,17.5039,17.444,17.459,55200.0
2013-02-12 11:30:00,23.32,23.36,23.32,23.36,27000.0,17.459,17.489,17.459,17.489,27000.0
2013-02-12 11:40:00,23.37,23.4,23.36,23.38,40000.0,17.4965,17.5189,17.489,17.5039,40000.0
2013-02-12 11:50:00,23.38,23.38,23.34,23.35,86400.0,17.5039,17.5039,17.474,17.4815,86400.0
2013-02-12 12:00:00,23.35,23.38,23.34,23.36,51200.0,17.4815,17.5039,17.474,17.489,51200.0
2013-02-12 12:10:00,23.36,23.38,23.36,23.36,12200.0,17.489,17.5039,17.489,17.489,12200.0
2013-02-12 12:20:00,23.38,23.4,23.37,23.39,26800.0,17.5039,17.5189,17.4965,17.5114,26800.0
2013-02-12 12:30:00,23.39,23.41,23.39,23.4,35200.0,17.5114,17.5264,17.5114,17.5189,35200.0
2013-02-12 12:40:00,23.41,23.43,23.4,23.4,35600.0,17.5264,17.5414,17.5189,17.5189,35600.0
2013-02-12 12:50:00,23.41,23.41,23.4,23.4,43600.0,17.5264,17.5264,17.5189,17.5189,43600.0
2013-02-12 13:00:00,23.4,23.42,23.4,23.4,20600.0,17.5189,17.5339,17.5189,17.5189,20600.0
2013-02-12 13:10:00,23.41,23.41,23.39,23.4,23400.0,17.5264,17.5264,17.5114,17.5189,23400.0
2013-02-12 13:20:00,23.4,23.43,23.4,23.42,25400.0,17.5189,17.5414,17.5189,17.5339,25400.0
2013-02-12 13:30:00,23.41,23.42,23.41,23.42,6000.0,17.5264,17.5339,17.5264,17.5339,6000.0
2013-02-12 13:40:00,23.42,23.42,23.4,23.4,33400.0,17.5339,17.5339,17.5189,17.5189,33400.0
2013-02-12 13:50:00,23.4,23.41,23.4,23.4,30800.0,17.5189,17.5264,17.5189,17.5189,30800.0
2013-02-12 14:00:00,23.4,23.41,23.39,23.4,32200.0,17.5189,17.5264,17.5114,17.5189,32200.0
2013-02-12 14:10:00,23.4,23.41,23.39,23.41,50400.0,17.5189,17.5264,17.5114,17.5264,50400.0
2013-02-12 14:20:00,23.41,23.41,23.39,23.4,34000.0,17.5264,17.5264,17.5114,17.5189,34000.0
2013-02-12 14:30:00,23.4,23.4,23.39,23.39,31600.0,17.5189,17.5189,17.5114,17.5114,31600.0
2013-02-12 14:40:00,23.4,23.4,23.37,23.38,48200.0,17.5189,17.5189,17.4965,17.5039,48200.0
2013-02-12 14:50:00,23.39,23.41,23.39,23.4,26600.0,17.5114,17.5264,17.5114,17.5189,26600.0
2013-02-12 15:00:00,23.4,23.41,23.4,23.41,45800.0,17.5189,17.5264,17.5189,17.5264,45800.0
2013-02-12 15:10:00,23.41,23.41,23.4,23.41,26000.0,17.5264,17.5264,17.5189,17.5264,26000.0
2013-02-12 15:20:00,23.4,23.41,23.38,23.4,66200.0,17.5189,17.5264,17.5039,17.5189,66200.0
2013-02-12 15:30:00,23.4,23.41,23.39,23.4,75600.0,17.5189,17.5264,17.5114,17.5189,75600.0
2013-02-12 15:40:00,23.4,23.43,23.39,23.39,162200.0,17.5189,17.5414,17.5114,17.5114,162200.0
2013-02-12 15:50:00,23.4,23.43,23.38,23.43,249400.0,17.5189,17.5414,17.5039,17.5414,249400.0
2013-02-13 09:30:00,23.43,23.55,23.35,23.53,44800.0,17.5414,17.6312,17.4815,17.6162,44800.0
2013-02-13 09:40:00,23.54,23.57,23.52,23.57,23600.0,17.6237,17.6462,17.6088,17.6462,23600.0
2013-02-13 09:50:00,23.55,23.62,23.52,23.61,67400.0,17.6312,17.6836,17.6088,17.6761,67400.0
2013-02-13 10:00:00,23.62,23.65,23.57,23.64,41800.0,17.6836,17.7061,17.6462,17.6986,41800.0
2013-02-13 10:10:00,23.64,23.68,23.57,23.68,44600.0,17.6986,17.7285,17.6462,17.7285,44600.0
2013-02-13 10:20:00,23.68,23.71,23.68,23.68,26600.0,17.7285,17.751,17.7285,17.7285,26600.0
2013-02-13 10:30:00,23.69,23.7,23.66,23.68,15200.0,17.736,17.7435,17.7136,17.7285,15200.0
2013-02-13 10:40:00,23.67,23.71,23.65,23.67,13000.0,17.7211,17.751,17.7061,17.7211,13000.0
2013-02-13 10:50:00,23.67,23.68,23.59,23.68,33600.0,17.7211,17.7285,17.6612,17.7285,33600.0
2013-02-13 11:00:00,23.67,23.68,23.63,23.64,11200.0,17.7211,17.7285,17.6911,17.6986,11200.0
2013-02-13 11:10:00,23.64,23.66,23.63,23.64,35800.0,17.6986,17.7136,17.6911,17.6986,35800.0
2013-02-13 11:20:00,23.63,23.65,23.61,23.61,66400.0,17.6911,17.7061,17.6761,17.6761,66400.0
2013-02-13 11:30:00,23.61,23.66,23.6,23.61,47000.0,17.6761,17.7136,17.6687,17.6761,47000.0
2013-02-13 11:40:00,23.61,23.64,23.61,23.63,34000.0,17.6761,17.6986,17.6761,17.6911,34000.0
2013-02-13 11:50:00,23.63,23.64,23.61,23.63,33800.0,17.6911,17.6986,17.6761,17.6911,33800.0
2013-02-13 12:00:00,23.63,23.65,23.61,23.64,13800.0,17.6911,17.7061,17.6761,17.6986,13800.0
2013-02-13 12:10:00,23.64,23.65,23.63,23.64,11200.0,17.6986,17.7061,17.6911,17.6986,11200.0
2013-02-13 12:20:00,23.63,23.64,23.61,23.63,21600.0,17.6911,17.6986,17.6761,17.6911,21600.0
2013-02-13 12:30:00,23.63,23.65,23.63,23.64,26000.0,17.6911,17.7061,17.6911,17.6986,26000.0
2013-02-13 12:40:00,23.63,23.66,23.61,23.64,32200.0,17.6911,17.7136,17.6761,17.6986,32200.0
2013-02-13 12:50:00,23.64,23.67,23.63,23.63,15200.0,17.6986,17.7211,17.6911,17.6911,15200.0
2013-02-13 13:00:00,23.64,23.66,23.62,23.66,49400.0,17.6986,17.7136,17.6836,17.7136,49400.0
2013-02-13 13:10:00,23.66,23.66,23.63,23.63,20000.0,17.7136,17.7136,17.6911,17.6911,20000.0
2013-02-13 13:20:00,23.63,23.67,23.63,23.64,19200.0,17.6911,17.7211,17.6911,17.6986,19200.0
2013-02-13 13:30:00,23.64,23.67,23.63,23.65,125600.0,17.6986,17.7211,17.6911,17.7061,125600.0
2013-02-13 13:40:00,23.65,23.67,23.64,23.65,58200.0,17.7061,17.7211,17.6986,17.7061,58200.0
2013-02-13 13:50:00,23.64,23.66,23.63,23.63,58600.0,17.6986,17.7136,17.6911,17.6911,58600.0
2013-02-13 14:00:00,23.63,23.68,23.63,23.63,76600.0,17.6911,17.7285,17.6911,17.6911,76600.0
2013-02-13 14:10:00,23.63,23.64,23.59,23.59,45200.0,17.6911,17.6986,17.6612,17.6612,45200.0
2013-02-13 14:20:00,23.59,23.61,23.55,23.59,29400.0,17.6612,17.6761,17.6312,17.6612,29400.0
2013-02-13 14:30:00,23.6,23.6,23.56,23.6,26200.0,17.6687,17.6687,17.6387,17.6687,26200.0
2013-02-13 14:40:00,23.59,23.6,23.55,23.57,52800.0,17.6612,17.6687,17.6312,17.6462,52800.0
2013-02-13 14:50:00,23.57,23.59,23.55,23.59,84400.0,17.6462,17.6612,17.6312,17.6612,84400.0
2013-02-13 15:00:00,23.59,23.61,23.59,23.61,37400.0,17.6612,17.6761,17.6612,17.6761,37400.0
2013-02-13 15:10:00,23.61,23.64,23.61,23.63,69000.0,17.6761,17.6986,17.6761,17.6911,69000.0
2013-02-13 15:20:00,23.63,23.66,23.6,23.61,54600.0,17.6911,17.7136,17.6687,17.6761,54600.0
2013-02-13 15:30:00,23.61,23.65,23.61,23.64,128000.0,17.6761,17.7061,17.6761,17.6986,128000.0
2013-02-13 15:40:00,23.64,23.65,23.59,23.59,136600.0,17.6986,17.7061,17.6612,17.6612,136600.0
2013-02-13 15:50:00,23.6,23.67,23.58,23.67,163800.0,17.6687,17.7211,17.6537,17.7211,163800.0
2013-02-14 09:30:00,23.63,23.72,23.63,23.67,51000.0,17.6911,17.7585,17.6911,17.7211,51000.0
2013-02-14 09:40:00,23.65,23.71,23.63,23.7,28600.0,17.7061,17.751,17.6911,17.7435,28600.0
2013-02-14 09:50:00,23.69,23.7,23.63,23.63,71200.0,17.736,17.7435,17.6911,17.6911,71200.0
2013-02-14 10:00:00,23.65,23.79,23.65,23.79,81800.0,17.7061,17.8109,17.7061,17.8109,81800.0
2013-02-14 10:10:00,23.78,23.78,23.63,23.63,46200.0,17.8034,17.8034,17.6911,17.6911,46200.0
2013-02-14 10:20:00,23.63,23.68,23.63,23.68,51200.0,17.6911,17.7285,17.6911,17.7285,51200.0
2013-02-14 10:30:00,23.67,23.79,23.66,23.77,33200.0,17.7211,17.8109,17.7136,17.7959,33200.0
2013-02-14 10:40:00,23.78,23.9,23.75,23.75,85800.0,17.8034,17.8933,17.781,17.781,85800.0
2013-02-14 10:50:00,23.75,23.75,23.7,23.73,55200.0,17.781,17.781,17.7435,17.766,55200.0
2013-02-14 11:00:00,23.73,23.76,23.7,23.73,41000.0,17.766,17.7884,17.7435,17.766,41000.0
2013-02-14 11:10:00,23.72,23.77,23.7,23.77,52400.0,17.7585,17.7959,17.7435,17.7959,52400.0
2013-02-14 11:20:00,23.78,23.82,23.78,23.8,19400.0,17.8034,17.8334,17.8034,17.8184,19400.0
2013-02-14 11:30:00,23.78,23.81,23.78,23.8,17200.0,17.8034,17.8259,17.8034,17.8184,17200.0
2013-02-14 11:40:00,23.8,23.8,23.73,23.75,46400.0,17.8184,17.8184,17.766,17.781,46400.0
2013-02-14 11:50:00,23.75,23.82,23.74,23.82,29800.0,17.781,17.8334,17.7735,17.8334,29800.0
2013-02-14 12:00:00,23.82,23.82,23.75,23.8,15400.0,17.8334,17.8334,17.781,17.8184,15400.0
2013-02-14 12:10:00,23.8,23.81,23.79,23.79,20800.0,17.8184,17.8259,17.8109,17.8109,20800.0
2013-02-14 12:20:00,23.76,23.79,23.74,23.75,17600.0,17.7884,17.8109,17.7735,17.781,17600.0
2013-02-14 12:30:00,23.73,23.74,23.68,23.68,16200.0,17.766,17.7735,17.7285,17.7285,16200.0
2013-02-14 12:40:00,23.68,23.73,23.67,23.69,25600.0,17.7285,17.766,17.7211,17.736,25600.0
2013-02-14 12:50:00,23.68,23.73,23.68,23.7,35600.0,17.7285,17.766,17.7285,17.7435,35600.0
2013-02-14 13:00:00,23.7,23.73,23.7,23.73,9400.0,17.7435,17.766,17.7435,17.766,9400.0
2013-02-14 13:10:00,23.74,23.75,23.69,23.73,10000.0,17.7735,17.781,17.736,17.766,10000.0
2013-02-14 13:20:00,23.73,23.75,23.68,23.68,70800.0,17.766,17.781,17.7285,17.7285,70800.0
2013-02-14 13:30:00,23.69,23.71,23.66,23.66,19200.0,17.736,17.751,17.7136,17.7136,19200.0
2013-02-14 13:40:00,23.67,23.68,23.66,23.68,11400.0,17.7211,17.7285,17.7136,17.7285,11400.0
2013-02-14 13:50:00,23.67,23.7,23.66,23.69,54400.0,17.7211,17.7435,17.7136,17.736,54400.0
2013-02-14 14:00:00,23.68,23.71,23.68,23.71,51200.0,17.7285,17.751,17.7285,17.751,51200.0
2013-02-14 14:10:00,23.71,23.72,23.64,23.65,65800.0,17.751,17.7585,17.6986,17.7061,65800.0
2013-02-14 14:20:00,23.65,23.66,23.63,23.64,13600.0,17.7061,17.7136,17.6911,17.6986,13600.0
2013-02-14 14:30:00,23.63,23.63,23.61,23.63,15000.0,17.6911,17.6911,17.6761,17.6911,15000.0
2013-02-14 14:40:00,23.63,23.67,23.63,23.67,14600.0,17.6911,17.7211,17.6911,17.7211,14600.0
2013-02-14 14:50:00,23.67,23.69,23.67,23.68,12400.0,17.7211,17.736,17.7211,17.7285,12400.0
2013-02-14 15:00:00,23.68,23.68,23.65,23.65,42200.0,17.7285,17.7285,17.7061,17.7061,42200.0
2013-02-14 15:10:00,23.65,23.67,23.61,23.63,33000.0,17.7061,17.7211,17.6761,17.6911,33000.0
2013-02-14 15:20:00,23.61,23.66,23.61,23.65,39200.0,17.6761,17.7136,17.6761,17.7061,39200.0
2013-02-14 15:30:00,23.65,23.67,23.65,23.67,39800.0,17.7061,17.7211,17.7061,17.7211,39800.0
2013-02-14 15:40:00,23.66,23.67,23.65,23.65,57000.0,17.7136,17.7211,17.7061,17.7061,57000.0
2013-02-14 15:50:00,23.65,23.67,23.64,23.67,172400.0,17.7061,17.7211,17.6986,17.7211,172400.0
2013-02-15 09:30:00,23.61,23.7,23.61,23.7,25000.0,17.6761,17.7435,17.6761,17.7435,25000.0
2013-02-15 09:40:00,23.68,23.72,23.68,23.69,21000.0,17.7285,17.7585,17.7285,17.736,21000.0
2013-02-15 09:50:00,23.69,23.72,23.67,23.71,26000.0,17.736,17.7585,17.7211,17.751,26000.0
2013-02-15 10:00:00,23.71,23.73,23.7,23.7,41200.0,17.751,17.766,17.7435,17.7435,41200.0
2013-02-15 10:10:00,23.7,23.73,23.68,23.73,17800.0,17.7435,17.766,17.7285,17.766,17800.0
2013-02-15 10:20:00,23.72,23.75,23.69,23.74,11600.0,17.7585,17.781,17.736,17.7735,11600.0
2013-02-15 10:30:00,23.74,23.75,23.69,23.71,13000.0,17.7735,17.781,17.736,17.751,13000.0
2013-02-15 10:40:00,23.7,23.72,23.68,23.71,12800.0,17.7435,17.7585,17.7285,17.751,12800.0
2013-02-15 10:50:00,23.71,23.72,23.7,23.71,23600.0,17.751,17.7585,17.7435,17.751,23600.0
2013-02-15 11:00:00,23.71,23.75,23.7,23.72,16600.0,17.751,17.781,17.7435,17.7585,16600.0
2013-02-15 11:10:00,23.73,23.74,23.72,23.72,10400.0,17.766,17.7735,17.7585,17.7585,10400.0
2013-02-15 11:20:00,23.73,23.74,23.71,23.73,30200.0,17.766,17.7735,17.751,17.766,30200.0
2013-02-15 11:30:00,23.74,23.75,23.72,23.73,13800.0,17.7735,17.781,17.7585,17.766,13800.0
2013-02-15 11:40:00,23.73,23.73,23.67,23.71,13600.0,17.766,17.766,17.7211,17.751,13600.0
2013-02-15 11:50:00,23.71,23.72,23.7,23.72,10600.0,17.751,17.7585,17.7435,17.7585,10600.0
2013-02-15 12:00:00,23.72,23.75,23.7,23.72,21200.0,17.7585,17.781,17.7435,17.7585,21200.0
2013-02-15 12:10:00,23.72,23.75,23.72,23.74,87200.0,17.7585,17.781,17.7585,17.7735,87200.0
2013-02-15 12:20:00,23.74,23.74,23.7,23.71,30200.0,17.7735,17.7735,17.7435,17.751,30200.0
2013-02-15 12:30:00,23.72,23.72,23.7,23.72,16200.0,17.7585,17.7585,17.7435,17.7585,16200.0
2013-02-15 12:40:00,23.71,23.74,23.69,23.7,42000.0,17.751,17.7735,17.736,17.7435,42000.0
2013-02-15 12:50:00,23.7,23.74,23.7,23.7,43400.0,17.7435,17.7735,17.7435,17.7435,43400.0
2013-02-15 13:00:00,23.7,23.73,23.7,23.72,34000.0,17.7435,17.766,17.7435,17.7585,34000.0
2013-02-15 13:10:00,23.72,23.72,23.66,23.67,79600.0,17.7585,17.7585,17.7136,17.7211,79600.0
2013-02-15 13:20:00,23.67,23.68,23.62,23.63,17400.0,17.7211,17.7285,17.6836,17.6911,17400.0
2013-02-15 13:30:00,23.64,23.68,23.64,23.67,19600.0,17.6986,17.7285,17.6986,17.7211,19600.0
2013-02-15 13:40:00,23.67,23.68,23.67,23.68,18800.0,17.7211,17.7285,17.7211,17.7285,18800.0
2013-02-15 13:50:00,23.68,23.72,23.67,23.68,42400.0,17.7285,17.7585,17.7211,17.7285,42400.0
2013-02-15 14:00:00,23.69,23.72,23.65,23.65,60600.0,17.736,17.7585,17.7061,17.7061,60600.0
2013-02-15 14:10:00,23.65,23.65,23.44,23.45,130200.0,17.7061,17.7061,17.5489,17.5564,130200.0
2013-02-15 14:20:00,23.45,23.5,23.45,23.46,89200.0,17.5564,17.5938,17.5564,17.5638,89200.0
2013-02-15 14:30:00,23.46,23.55,23.46,23.55,44000.0,17.5638,17.6312,17.5638,17.6312,44000.0
2013-02-15 14:40:00,23.55,23.55,23.49,23.54,45400.0,17.6312,17.6312,17.5863,17.6237,45400.0
2013-02-15 14:50:00,23.55,23.61,23.55,23.6,14200.0,17.6312,17.6761,17.6312,17.6687,14200.0
2013-02-15 15:00:00,23.59,23.61,23.56,23.58,16600.0,17.6612,17.6761,17.6387,17.6537,16600.0
2013-02-15 15:10:00,23.58,23.63,23.56,23.6,25800.0,17.6537,17.6911,17.6387,17.6687,25800.0
2013-02-15 15:20:00,23.6,23.65,23.6,23.64,22000.0,17.6687,17.7061,17.6687,17.6986,22000.0
2013-02-15 15:30:00,23.64,23.67,23.6,23.63,54600.0,17.6986,17.7211,17.6687,17.6911,54600.0
2013-02-15 15:40:00,23.63,23.63,23.59,23.61,91000.0,17.6911,17.6911,17.6612,17.6761,91000.0
2013-02-15 15:50:00,23.61,23.63,23.55,23.57,218400.0,17.6761,17.6911,17.6312,17.6462,218400.0
2013-02-19 09:30:00,23.64,23.75,23.61,23.74,37200.0,17.6986,17.781,17.6761,17.7735,37200.0
2013-02-19 09:40:00,23.74,23.77,23.68,23.77,21600.0,17.7735,17.7959,17.7285,17.7959,21600.0
2013-02-19 09:50:00,23.78,23.88,23.78,23.86,22800.0,17.8034,17.8783,17.8034,17.8633,22800.0
2013-02-19 10:00:00,23.85,23.86,23.75,23.76,41600.0,17.8558,17.8633,17.781,17.7884,41600.0
2013-02-19 10:10:00,23.77,23.83,23.74,23.78,122000.0,17.7959,17.8408,17.7735,17.8034,122000.0
2013-02-19 10:20:00,23.79,23.82,23.75,23.79,44800.0,17.8109,17.8334,17.781,17.8109,44800.0
2013-02-19 10:30:00,23.8,23.8,23.73,23.75,56200.0,17.8184,17.8184,17.766,17.781,56200.0
2013-02-19 10:40:00,23.74,23.75,23.72,23.73,11400.0,17.7735,17.781,17.7585,17.766,11400.0
2013-02-19 10:50:00,23.72,23.73,23.69,23.72,29200.0,17.7585,17.766,17.736,17.7585,29200.0
2013-02-19 11:00:00,23.73,23.73,23.68,23.73,36200.0,17.766,17.766,17.7285,17.766,36200.0
2013-02-19 11:10:00,23.73,23.73,23.69,23.7,11200.0,17.766,17.766,17.736,17.7435,11200.0
2013-02-19 11:20:00,23.71,23.72,23.69,23.72,26000.0,17.751,17.7585,17.736,17.7585,26000.0
2013-02-19 11:30:00,23.71,23.71,23.68,23.68,4600.0,17.751,17.751,17.7285,17.7285,4600.0
2013-02-19 11:40:00,23.68,23.69,23.66,23.68,219000.0,17.7285,17.736,17.7136,17.7285,219000.0
2013-02-19 11:50:00,23.68,23.76,23.67,23.75,78800.0,17.7285,17.7884,17.7211,17.781,78800.0
2013-02-19 12:00:00,23.75,23.79,23.71,23.72,24600.0,17.781,17.8109,17.751,17.7585,24600.0
2013-02-19 12:10:00,23.72,23.74,23.71,23.73,8400.0,17.7585,17.7735,17.751,17.766,8400.0
2013-02-19 12:20:00,23.72,23.73,23.7,23.72,14000.0,17.7585,17.766,17.7435,17.7585,14000.0
2013-02-19 12:30:00,23.72,23.75,23.71,23.75,29600.0,17.7585,17.781,17.751,17.781,29600.0
2013-02-19 12:40:00,23.74,23.77,23.74,23.75,38800.0,17.7735,17.7959,17.7735,17.781,38800.0
2013-02-19 12:50:00,23.76,23.76,23.74,23.75,20600.0,17.7884,17.7884,17.7735,17.781,20600.0
2013-02-19 13:00:00,23.75,23.78,23.75,23.77,8600.0,17.781,17.8034,17.781,17.7959,8600.0
2013-02-19 13:10:00,23.78,23.81,23.78,23.8,10000.0,17.8034,17.8259,17.8034,17.8184,10000.0
2013-02-19 13:20:00,23.8,23.8,23.79,23.79,4600.0,17.8184,17.8184,17.8109,17.8109,4600.0
2013-02-19 13:30:00,23.78,23.79,23.77,23.77,9800.0,17.8034,17.8109,17.7959,17.7959,9800.0
2013-02-19 13:40:00,23.76,23.79,23.76,23.78,18800.0,17.7884,17.8109,17.7884,17.8034,18800.0
2013-02-19 13:50:00,23.79,23.79,23.76,23.77,21400.0,17.8109,17.8109,17.7884,17.7959,21400.0
2013-02-19 14:00:00,23.77,23.8,23.77,23.79,19800.0,17.7959,17.8184,17.7959,17.8109,19800.0
2013-02-19 14:10:00,23.79,23.83,23.78,23.79,85200.0,17.8109,17.8408,17.8034,17.8109,85200.0
2013-02-19 14:20:00,23.8,23.82,23.79,23.8,49200.0,17.8184,17.8334,17.8109,17.8184,49200.0
2013-02-19 14:30:00,23.79,23.81,23.78,23.78,51000.0,17.8109,17.8259,17.8034,17.8034,51000.0
2013-02-19 14:40:00,23.78,23.8,23.74,23.74,30200.0,17.8034,17.8184,17.7735,17.7735,30200.0
2013-02-19 14:50:00,23.74,23.75,23.73,23.74,16000.0,17.7735,17.781,17.766,17.7735,16000.0
2013-02-19 15:00:00,23.73,23.75,23.72,23.72,22600.0,17.766,17.781,17.7585,17.7585,22600.0
2013-02-19 15:10:00,23.72,23.74,23.71,23.72,14600.0,17.7585,17.7735,17.751,17.7585,14600.0
2013-02-19 15:20:00,23.72,23.75,23.71,23.71,18200.0,17.7585,17.781,17.751,17.751,18200.0
2013-02-19 15:30:00,23.72,23.76,23.72,23.74,35800.0,17.7585,17.7884,17.7585,17.7735,35800.0
2013-02-19 15:40:00,23.74,23.74,23.7,23.73,83400.0,17.7735,17.7735,17.7435,17.766,83400.0
2013-02-19 15:50:00,23.73,23.77,23.73,23.74,178800.0,17.766,17.7959,17.766,17.7735,178800.0
2013-02-20 09:30:00,23.84,23.84,23.7,23.79,37200.0,17.8483,17.8483,17.7435,17.8109,37200.0
2013-02-20 09:40:00,23.79,23.82,23.71,23.75,42400.0,17.8109,17.8334,17.751,17.781,42400.0
2013-02-20 09:50:00,23.73,23.75,23.65,23.65,27600.0,17.766,17.781,17.7061,17.7061,27600.0
2013-02-20 10:00:00,23.65,23.68,23.62,23.64,30800.0,17.7061,17.7285,17.6836,17.6986,30800.0
2013-02-20 10:10:00,23.65,23.67,23.61,23.64,17400.0,17.7061,17.7211,17.6761,17.6986,17400.0
2013-02-20 10:20:00,23.65,23.69,23.6,23.63,53400.0,17.7061,17.736,17.6687,17.6911,53400.0
2013-02-20 10:30:00,23.62,23.64,23.57,23.58,31000.0,17.6836,17.6986,17.6462,17.6537,31000.0
2013-02-20 10:40:00,23.59,23.6,23.51,23.55,58200.0,17.6612,17.6687,17.6013,17.6312,58200.0
2013-02-20 10:50:00,23.56,23.58,23.52,23.55,23600.0,17.6387,17.6537,17.6088,17.6312,23600.0
2013-02-20 11:00:00,23.55,23.55,23.46,23.47,57800.0,17.6312,17.6312,17.5638,17.5713,57800.0
2013-02-20 11:10:00,23.47,23.47,23.4,23.42,56600.0,17.5713,17.5713,17.5189,17.5339,56600.0
2013-02-20 11:20:00,23.42,23.48,23.42,23.47,19400.0,17.5339,17.5788,17.5339,17.5713,19400.0
2013-02-20 11:30:00,23.47,23.48,23.36,23.4,23200.0,17.5713,17.5788,17.489,17.5189,23200.0
2013-02-20 11:40:00,23.4,23.48,23.4,23.48,15600.0,17.5189,17.5788,17.5189,17.5788,15600.0
2013-02-20 11:50:00,23.48,23.5,23.48,23.5,21600.0,17.5788,17.5938,17.5788,17.5938,21600.0
2013-02-20 12:00:00,23.5,23.55,23.49,23.5,17200.0,17.5938,17.6312,17.5863,17.5938,17200.0
2013-02-20 12:10:00,23.5,23.56,23.49,23.56,51800.0,17.5938,17.6387,17.5863,17.6387,51800.0
2013-02-20 12:20:00,23.56,23.57,23.54,23.55,8200.0,17.6387,17.6462,17.6237,17.6312,8200.0
2013-02-20 12:30:00,23.55,23.56,23.5,23.54,20600.0,17.6312,17.6387,17.5938,17.6237,20600.0
2013-02-20 12:40:00,23.54,23.54,23.49,23.53,24600.0,17.6237,17.6237,17.5863,17.6162,24600.0
2013-02-20 12:50:00,23.52,23.52,23.49,23.5,26400.0,17.6088,17.6088,17.5863,17.5938,26400.0
2013-02-20 13:00:00,23.5,23.5,23.46,23.5,15000.0,17.5938,17.5938,17.5638,17.5938,15000.0
2013-02-20 13:10:00,23.5,23.53,23.48,23.53,34200.0,17.5938,17.6162,17.5788,17.6162,34200.0
2013-02-20 13:20:00,23.51,23.52,23.5,23.5,26600.0,17.6013,17.6088,17.5938,17.5938,26600.0
2013-02-20 13:30:00,23.51,23.52,23.5,23.5,26800.0,17.6013,17.6088,17.5938,17.5938,26800.0
2013-02-20 13:40:00,23.51,23.52,23.5,23.5,25200.0,17.6013,17.6088,17.5938,17.5938,25200.0
2013-02-20 13:50:00,23.5,23.52,23.5,23.5,20600.0,17.5938,17.6088,17.5938,17.5938,20600.0
2013-02-20 14:00:00,23.5,23.52,23.43,23.5,78000.0,17.5938,17.6088,17.5414,17.5938,78000.0
2013-02-20 14:10:00,23.51,23.52,23.45,23.46,76000.0,17.6013,17.6088,17.5564,17.5638,76000.0
2013-02-20 14:20:00,23.47,23.47,23.39,23.42,52200.0,17.5713,17.5713,17.5114,17.5339,52200.0
2013-02-20 14:30:00,23.41,23.43,23.37,23.42,36400.0,17.5264,17.5414,17.4965,17.5339,36400.0
2013-02-20 14:40:00,23.42,23.42,23.3,23.32,137400.0,17.5339,17.5339,17.444,17.459,137400.0
2013-02-20 14:50:00,23.32,23.32,23.23,23.23,45200.0,17.459,17.459,17.3916,17.3916,45200.0
2013-02-20 15:00:00,23.24,23.24,23.15,23.19,48600.0,17.3991,17.3991,17.3317,17.3617,48600.0
2013-02-20 15:10:00,23.18,23.22,23.11,23.11,84200.0,17.3542,17.3842,17.3018,17.3018,84200.0
2013-02-20 15:20:00,23.11,23.12,23.08,23.11,59600.0,17.3018,17.3093,17.2793,17.3018,59600.0
2013-02-20 15:30:00,23.11,23.16,23.08,23.14,88000.0,17.3018,17.3392,17.2793,17.3243,88000.0
2013-02-20 15:40:00,23.14,23.18,23.13,23.18,173800.0,17.3243,17.3542,17.3168,17.3542,173800.0
2013-02-20 15:50:00,23.18,23.22,23.13,23.14,479400.0,17.3542,17.3842,17.3168,17.3243,479400.0
2013-02-21 09:30:00,23.09,23.14,22.94,23.0,45200.0,17.2868,17.3243,17.1745,17.2194,45200.0
2013-02-21 09:40:00,23.0,23.02,22.85,22.88,61400.0,17.2194,17.2344,17.1071,17.1296,61400.0
2013-02-21 09:50:00,22.86,22.87,22.7,22.73,124600.0,17.1146,17.1221,16.9948,17.0173,124600.0
2013-02-21 10:00:00,22.71,22.91,22.64,22.88,119200.0,17.0023,17.1521,16.9499,17.1296,119200.0
2013-02-21 10:10:00,22.87,22.91,22.79,22.82,83400.0,17.1221,17.1521,17.0622,17.0847,83400.0
2013-02-21 10:20:00,22.82,22.94,22.82,22.94,36600.0,17.0847,17.1745,17.0847,17.1745,36600.0
2013-02-21 10:30:00,22.92,22.93,22.89,22.9,22600.0,17.1596,17.167,17.1371,17.1446,22600.0
2013-02-21 10:40:00,22.9,22.97,22.87,22.96,33200.0,17.1446,17.197,17.1221,17.1895,33200.0
2013-02-21 10:50:00,22.94,22.95,22.9,22.95,18400.0,17.1745,17.182,17.1446,17.182,18400.0
2013-02-21 11:00:00,22.96,22.99,22.9,22.92,26800.0,17.1895,17.212,17.1446,17.1596,26800.0
2013-02-21 11:10:00,22.91,22.91,22.83,22.85,15400.0,17.1521,17.1521,17.0922,17.1071,15400.0
2013-02-21 11:20:00,22.85,22.91,22.83,22.89,11800.0,17.1071,17.1521,17.0922,17.1371,11800.0
2013-02-21 11:30:00,22.88,22.88,22.83,22.85,15400.0,17.1296,17.1296,17.0922,17.1071,15400.0
2013-02-21 11:40:00,22.85,22.86,22.78,22.82,74400.0,17.1071,17.1146,17.0547,17.0847,74400.0
2013-02-21 11:50:00,22.81,22.85,22.79,22.81,63600.0,17.0772,17.1071,17.0622,17.0772,63600.0
2013-02-21 12:00:00,22.79,22.8,22.74,22.76,32600.0,17.0622,17.0697,17.0248,17.0398,32600.0
2013-02-21 12:10:00,22.75,22.76,22.71,22.71,49200.0,17.0323,17.0398,17.0023,17.0023,49200.0
2013-02-21 12:20:00,22.71,22.8,22.71,22.79,22000.0,17.0023,17.0697,17.0023,17.0622,22000.0
2013-02-21 12:30:00,22.8,22.82,22.77,22.79,21200.0,17.0697,17.0847,17.0473,17.0622,21200.0
2013-02-21 12:40:00,22.8,22.84,22.79,22.81,22800.0,17.0697,17.0997,17.0622,17.0772,22800.0
2013-02-21 12:50:00,22.83,22.85,22.81,22.84,13400.0,17.0922,17.1071,17.0772,17.0997,13400.0
2013-02-21 13:00:00,22.85,22.86,22.81,22.81,13000.0,17.1071,17.1146,17.0772,17.0772,13000.0
2013-02-21 13:10:00,22.81,22.81,22.77,22.77,19600.0,17.0772,17.0772,17.0473,17.0473,19600.0
2013-02-21 13:20:00,22.78,22.78,22.72,22.75,24600.0,17.0547,17.0547,17.0098,17.0323,24600.0
2013-02-21 13:30:00,22.75,22.75,22.73,22.75,38200.0,17.0323,17.0323,17.0173,17.0323,38200.0
2013-02-21 13:40:00,22.74,22.74,22.62,22.63,33000.0,17.0248,17.0248,16.935,16.9424,33000.0
2013-02-21 13:50:00,22.63,22.65,22.61,22.65,59000.0,16.9424,16.9574,16.9275,16.9574,59000.0
2013-02-21 14:00:00,22.65,22.65,22.55,22.55,115800.0,16.9574,16.9574,16.8825,16.8825,115800.0
2013-02-21 14:10:00,22.55,22.59,22.49,22.58,138600.0,16.8825,16.9125,16.8376,16.905,138600.0
2013-02-21 14:20:00,22.58,22.63,22.58,22.63,22400.0,16.905,16.9424,16.905,16.9424,22400.0
2013-02-21 14:30:00,22.63,22.7,22.63,22.7,32400.0,16.9424,16.9948,16.9424,16.9948,32400.0
2013-02-21 14:40:00,22.7,22.72,22.68,22.71,34000.0,16.9948,17.0098,16.9799,17.0023,34000.0
2013-02-21 14:50:00,22.71,22.75,22.68,22.75,63400.0,17.0023,17.0323,16.9799,17.0323,63400.0
2013-02-21 15:00:00,22.75,22.84,22.75,22.84,70200.0,17.0323,17.0997,17.0323,17.0997,70200.0
2013-02-21 15:10:00,22.84,22.86,22.81,22.82,75800.0,17.0997,17.1146,17.0772,17.0847,75800.0
2013-02-21 15:20:00,22.82,22.86,22.81,22.86,82000.0,17.0847,17.1146,17.0772,17.1146,82000.0
2013-02-21 15:30:00,22.85,22.87,22.83,22.84,60200.0,17.1071,17.1221,17.0922,17.0997,60200.0
2013-02-21 15:40:00,22.83,22.83,22.77,22.78,71000.0,17.0922,17.0922,17.0473,17.0547,71000.0
2013-02-21 15:50:00,22.78,22.78,22.7,22.73,219200.0,17.0547,17.0547,16.9948,17.0173,219200.0
2013-02-22 09:30:00,22.85,22.92,22.83,22.86,24000.0,17.1071,17.1596,17.0922,17.1146,24000.0
2013-02-22 09:40:00,22.86,22.87,22.74,22.76,26600.0,17.1146,17.1221,17.0248,17.0398,26600.0
2013-02-22 09:50:00,22.73,22.85,22.73,22.82,29200.0,17.0173,17.1071,17.0173,17.0847,29200.0
2013-02-22 10:00:00,22.83,22.95,22.82,22.93,24400.0,17.0922,17.182,17.0847,17.167,24400.0
2013-02-22 10:10:00,22.93,22.93,22.84,22.89,24400.0,17.167,17.167,17.0997,17.1371,24400.0
2013-02-22 10:20:00,22.9,22.9,22.79,22.81,130000.0,17.1446,17.1446,17.0622,17.0772,130000.0
2013-02-22 10:30:00,22.8,22.86,22.79,22.83,22400.0,17.0697,17.1146,17.0622,17.0922,22400.0
2013-02-22 10:40:00,22.81,22.88,22.81,22.83,16200.0,17.0772,17.1296,17.0772,17.0922,16200.0
2013-02-22 10:50:00,22.83,22.84,22.74,22.75,11400.0,17.0922,17.0997,17.0248,17.0323,11400.0
2013-02-22 11:00:00,22.75,22.79,22.74,22.77,14000.0,17.0323,17.0622,17.0248,17.0473,14000.0
2013-02-22 11:10:00,22.76,22.77,22.65,22.67,37800.0,17.0398,17.0473,16.9574,16.9724,37800.0
2013-02-22 11:20:00,22.67,22.68,22.65,22.66,56200.0,16.9724,16.9799,16.9574,16.9649,56200.0
2013-02-22 11:30:00,22.66,22.68,22.64,22.68,54000.0,16.9649,16.9799,16.9499,16.9799,54000.0
2013-02-22 11:40:00,22.68,22.75,22.68,22.75,16200.0,16.9799,17.0323,16.9799,17.0323,16200.0
2013-02-22 11:50:00,22.74,22.79,22.74,22.74,9600.0,17.0248,17.0622,17.0248,17.0248,9600.0
2013-02-22 12:00:00,22.74,22.77,22.71,22.77,40600.0,17.0248,17.0473,17.0023,17.0473,40600.0
2013-02-22 12:10:00,22.77,22.83,22.75,22.81,86600.0,17.0473,17.0922,17.0323,17.0772,86600.0
2013-02-22 12:20:00,22.8,22.8,22.75,22.75,39600.0,17.0697,17.0697,17.0323,17.0323,39600.0
2013-02-22 12:30:00,22.75,22.75,22.7,22.74,40600.0,17.0323,17.0323,16.9948,17.0248,40600.0
2013-02-22 12:40:00,22.76,22.81,22.75,22.81,13200.0,17.0398,17.0772,17.0323,17.0772,13200.0
2013-02-22 12:50:00,22.82,22.84,22.8,22.8,22600.0,17.0847,17.0997,17.0697,17.0697,22600.0
2013-02-22 13:00:00,22.81,22.83,22.8,22.81,17400.0,17.0772,17.0922,17.0697,17.0772,17400.0
2013-02-22 13:10:00,22.8,22.82,22.8,22.82,22200.0,17.0697,17.0847,17.0697,17.0847,22200.0
2013-02-22 13:20:00,22.82,22.83,22.8,22.81,41800.0,17.0847,17.0922,17.0697,17.0772,41800.0
2013-02-22 13:30:00,22.81,22.86,22.8,22.85,21000.0,17.0772,17.1146,17.0697,17.1071,21000.0
2013-02-22 13:40:00,22.86,22.89,22.84,22.85,42600.0,17.1146,17.1371,17.0997,17.1071,42600.0
2013-02-22 13:50:00,22.84,22.84,22.79,22.8,24600.0,17.0997,17.0997,17.0622,17.0697,24600.0
2013-02-22 14:00:00,22.79,22.8,22.74,22.74,30000.0,17.0622,17.0697,17.0248,17.0248,30000.0
2013-02-22 14:10:00,22.75,22.76,22.71,22.71,53400.0,17.0323,17.0398,17.0023,17.0023,53400.0
2013-02-22 14:20:00,22.71,22.73,22.71,22.73,25600.0,17.0023,17.0173,17.0023,17.0173,25600.0
2013-02-22 14:30:00,22.73,22.74,22.67,22.68,74600.0,17.0173,17.0248,16.9724,16.9799,74600.0
2013-02-22 14:40:00,22.68,22.69,22.67,22.68,17200.0,16.9799,16.9874,16.9724,16.9799,17200.0
2013-02-22 14:50:00,22.68,22.74,22.68,22.72,33200.0,16.9799,17.0248,16.9799,17.0098,33200.0
2013-02-22 15:00:00,22.72,22.73,22.68,22.69,106800.0,17.0098,17.0173,16.9799,16.9874,106800.0
2013-02-22 15:10:00,22.7,22.72,22.68,22.69,94200.0,16.9948,17.0098,16.9799,16.9874,94200.0
2013-02-22 15:20:00,22.69,22.7,22.64,22.67,115200.0,16.9874,16.9948,16.9499,16.9724,115200.0
2013-02-22 15:30:00,22.67,22.68,22.64,22.65,123800.0,16.9724,16.9799,16.9499,16.9574,123800.0
2013-02-22 15:40:00,22.65,22.67,22.64,22.67,114600.0,16.9574,16.9724,16.9499,16.9724,114600.0
2013-02-22 15:50:00,22.67,22.7,22.63,22.67,339200.0,16.9724,16.9948,16.9424,16.9724,339200.0
2013-02-25 09:30:00,22.79,22.87,22.75,22.81,38200.0,17.0622,17.1221,17.0323,17.0772,38200.0
2013-02-25 09:40:00,22.8,22.83,22.73,22.74,92200.0,17.0697,17.0922,17.0173,17.0248,92200.0
2013-02-25 09:50:00,22.73,22.83,22.73,22.82,14600.0,17.0173,17.0922,17.0173,17.0847,14600.0
2013-02-25 10:00:00,22.82,22.85,22.75,22.75,23400.0,17.0847,17.1071,17.0323,17.0323,23400.0
2013-02-25 10:10:00,22.75,22.77,22.71,22.73,25800.0,17.0323,17.0473,17.0023,17.0173,25800.0
2013-02-25 10:20:00,22.75,22.75,22.58,22.63,51200.0,17.0323,17.0323,16.905,16.9424,51200.0
2013-02-25 10:30:00,22.63,22.72,22.63,22.66,24600.0,16.9424,17.0098,16.9424,16.9649,24600.0
2013-02-25 10:40:00,22.65,22.77,22.63,22.72,62600.0,16.9574,17.0473,16.9424,17.0098,62600.0
2013-02-25 10:50:00,22.7,22.75,22.67,22.72,152400.0,16.9948,17.0323,16.9724,17.0098,152400.0
2013-02-25 11:00:00,22.71,22.71,22.6,22.66,121200.0,17.0023,17.0023,16.92,16.9649,121200.0
2013-02-25 11:10:00,22.65,22.7,22.63,22.66,36000.0,16.9574,16.9948,16.9424,16.9649,36000.0
2013-02-25 11:20:00,22.66,22.7,22.63,22.67,40600.0,16.9649,16.9948,16.9424,16.9724,40600.0
2013-02-25 11:30:00,22.67,22.7,22.59,22.6,26000.0,16.9724,16.9948,16.9125,16.92,26000.0
2013-02-25 11:40:00,22.61,22.61,22.56,22.56,49000.0,16.9275,16.9275,16.89,16.89,49000.0
2013-02-25 11:50:00,22.55,22.56,22.49,22.49,73800.0,16.8825,16.89,16.8376,16.8376,73800.0
2013-02-25 12:00:00,22.49,22.5,22.43,22.43,59600.0,16.8376,16.8451,16.7927,16.7927,59600.0
2013-02-25 12:10:00,22.44,22.48,22.43,22.47,48600.0,16.8002,16.8301,16.7927,16.8227,48600.0
2013-02-25 12:20:00,22.48,22.57,22.46,22.56,30400.0,16.8301,16.8975,16.8152,16.89,30400.0
2013-02-25 12:30:00,22.56,22.59,22.54,22.56,14600.0,16.89,16.9125,16.8751,16.89,14600.0
2013-02-25 12:40:00,22.57,22.63,22.54,22.63,36800.0,16.8975,16.9424,16.8751,16.9424,36800.0
2013-02-25 12:50:00,22.65,22.66,22.51,22.52,104000.0,16.9574,16.9649,16.8526,16.8601,104000.0
2013-02-25 13:00:00,22.52,22.56,22.52,22.55,30000.0,16.8601,16.89,16.8601,16.8825,30000.0
2013-02-25 13:10:00,22.58,22.59,22.48,22.48,82000.0,16.905,16.9125,16.8301,16.8301,82000.0
2013-02-25 13:20:00,22.48,22.48,22.43,22.43,59000.0,16.8301,16.8301,16.7927,16.7927,59000.0
2013-02-25 13:30:00,22.43,22.49,22.43,22.47,35600.0,16.7927,16.8376,16.7927,16.8227,35600.0
2013-02-25 13:40:00,22.47,22.47,22.4,22.41,23400.0,16.8227,16.8227,16.7702,16.7777,23400.0
2013-02-25 13:50:00,22.41,22.41,22.28,22.29,115600.0,16.7777,16.7777,16.6804,16.6879,115600.0
2013-02-25 14:00:00,22.3,22.32,22.25,22.28,102800.0,16.6954,16.7104,16.6579,16.6804,102800.0
2013-02-25 14:10:00,22.28,22.28,22.21,22.25,126200.0,16.6804,16.6804,16.628,16.6579,126200.0
2013-02-25 14:20:00,22.24,22.33,22.24,22.32,95000.0,16.6505,16.7178,16.6505,16.7104,95000.0
2013-02-25 14:30:00,22.33,22.37,22.27,22.27,39600.0,16.7178,16.7478,16.6729,16.6729,39600.0
2013-02-25 14:40:00,22.28,22.31,22.25,22.27,48800.0,16.6804,16.7029,16.6579,16.6729,48800.0
2013-02-25 14:50:00,22.27,22.29,22.15,22.17,86000.0,16.6729,16.6879,16.5831,16.5981,86000.0
2013-02-25 15:00:00,22.18,22.22,22.12,22.15,79600.0,16.6055,16.6355,16.5606,16.5831,79600.0
2013-02-25 15:10:00,22.15,22.18,22.13,22.13,93000.0,16.5831,16.6055,16.5681,16.5681,93000.0
2013-02-25 15:20:00,22.11,22.16,22.07,22.13,157400.0,16.5531,16.5906,16.5232,16.5681,157400.0
2013-02-25 15:30:00,22.14,22.16,22.09,22.09,114800.0,16.5756,16.5906,16.5382,16.5382,114800.0
2013-02-25 15:40:00,22.09,22.11,22.07,22.08,142400.0,16.5382,16.5531,16.5232,16.5307,142400.0
2013-02-25 15:50:00,22.08,22.1,21.96,21.98,435200.0,16.5307,16.5456,16.4408,16.4558,435200.0
2013-02-26 09:30:00,22.14,22.19,21.99,22.13,66800.0,16.5756,16.613,16.4633,16.5681,66800.0
2013-02-26 09:40:00,22.12,22.27,22.1,22.27,84400.0,16.5606,16.6729,16.5456,16.6729,84400.0
2013-02-26 09:50:00,22.25,22.31,22.22,22.22,28800.0,16.6579,16.7029,16.6355,16.6355,28800.0
2013-02-26 10:00:00,22.22,22.57,22.22,22.53,182000.0,16.6355,16.8975,16.6355,16.8676,182000.0
2013-02-26 10:10:00,22.53,22.56,22.43,22.43,105000.0,16.8676,16.89,16.7927,16.7927,105000.0
2013-02-26 10:20:00,22.43,22.43,22.29,22.3,64800.0,16.7927,16.7927,16.6879,16.6954,64800.0
2013-02-26 10:30:00,22.29,22.3,22.21,22.26,68200.0,16.6879,16.6954,16.628,16.6654,68200.0
2013-02-26 10:40:00,22.27,22.28,22.18,22.21,162800.0,16.6729,16.6804,16.6055,16.628,162800.0
2013-02-26 10:50:00,22.22,22.22,22.14,22.16,36000.0,16.6355,16.6355,16.5756,16.5906,36000.0
2013-02-26 11:00:00,22.16,22.17,22.0,22.01,70000.0,16.5906,16.5981,16.4708,16.4783,70000.0
2013-02-26 11:10:00,22.02,22.11,22.0,22.0,100800.0,16.4858,16.5531,16.4708,16.4708,100800.0
2013-02-26 11:20:00,22.01,22.02,21.93,21.97,128400.0,16.4783,16.4858,16.4184,16.4483,128400.0
2013-02-26 11:30:00,21.97,22.03,21.91,21.92,130800.0,16.4483,16.4932,16.4034,16.4109,130800.0
2013-02-26 11:40:00,21.93,21.93,21.82,21.86,60600.0,16.4184,16.4184,16.336,16.366,60600.0
2013-02-26 11:50:00,21.91,21.91,21.86,21.86,27600.0,16.4034,16.4034,16.366,16.366,27600.0
2013-02-26 12:00:00,21.88,21.92,21.86,21.91,66000.0,16.3809,16.4109,16.366,16.4034,66000.0
2013-02-26 12:10:00,21.9,21.92,21.86,21.88,52200.0,16.3959,16.4109,16.366,16.3809,52200.0
2013-02-26 12:20:00,21.88,22.0,21.88,21.95,49000.0,16.3809,16.4708,16.3809,16.4333,49000.0
2013-02-26 12:30:00,21.95,22.03,21.93,22.02,64600.0,16.4333,16.4932,16.4184,16.4858,64600.0
2013-02-26 12:40:00,22.02,22.06,21.99,22.06,68400.0,16.4858,16.5157,16.4633,16.5157,68400.0
2013-02-26 12:50:00,22.08,22.17,22.08,22.14,88200.0,16.5307,16.5981,16.5307,16.5756,88200.0
2013-02-26 13:00:00,22.13,22.13,22.04,22.06,76600.0,16.5681,16.5681,16.5007,16.5157,76600.0
2013-02-26 13:10:00,22.05,22.09,22.03,22.06,42400.0,16.5082,16.5382,16.4932,16.5157,42400.0
2013-02-26 13:20:00,22.06,22.09,22.04,22.04,33200.0,16.5157,16.5382,16.5007,16.5007,33200.0
2013-02-26 13:30:00,22.05,22.08,22.0,22.0,57600.0,16.5082,16.5307,16.4708,16.4708,57600.0
2013-02-26 13:40:00,22.0,22.11,21.99,22.09,80600.0,16.4708,16.5531,16.4633,16.5382,80600.0
2013-02-26 13:50:00,22.1,22.1,22.04,22.04,29800.0,16.5456,16.5456,16.5007,16.5007,29800.0
2013-02-26 14:00:00,22.04,22.08,22.04,22.04,45000.0,16.5007,16.5307,16.5007,16.5007,45000.0
2013-02-26 14:10:00,22.03,22.06,22.02,22.05,36600.0,16.4932,16.5157,16.4858,16.5082,36600.0
2013-02-26 14:20:00,22.05,22.1,22.01,22.05,67600.0,16.5082,16.5456,16.4783,16.5082,67600.0
2013-02-26 14:30:00,22.05,22.1,22.04,22.06,26200.0,16.5082,16.5456,16.5007,16.5157,26200.0
2013-02-26 14:40:00,22.06,22.06,22.02,22.02,48000.0,16.5157,16.5157,16.4858,16.4858,48000.0
2013-02-26 14:50:00,22.02,22.07,22.0,22.02,51200.0,16.4858,16.5232,16.4708,16.4858,51200.0
2013-02-26 15:00:00,22.02,22.07,21.99,22.01,77800.0,16.4858,16.5232,16.4633,16.4783,77800.0
2013-02-26 15:10:00,22.01,22.03,21.99,22.0,143200.0,16.4783,16.4932,16.4633,16.4708,143200.0
2013-02-26 15:20:00,22.0,22.06,22.0,22.06,77200.0,16.4708,16.5157,16.4708,16.5157,77200.0
2013-02-26 15:30:00,22.06,22.06,22.03,22.05,74800.0,16.5157,16.5157,16.4932,16.5082,74800.0
2013-02-26 15:40:00,22.05,22.08,22.02,22.04,98000.0,16.5082,16.5307,16.4858,16.5007,98000.0
2013-02-26 15:50:00,22.04,22.07,22.0,22.0,258200.0,16.5007,16.5232,16.4708,16.4708,258200.0
2013-02-27 09:30:00,22.06,22.25,21.99,22.25,37000.0,16.5157,16.6579,16.4633,16.6579,37000.0
2013-02-27 09:40:00,22.25,22.29,22.08,22.1,32800.0,16.6579,16.6879,16.5307,16.5456,32800.0
2013-02-27 09:50:00,22.1,22.16,22.1,22.14,32600.0,16.5456,16.5906,16.5456,16.5756,32600.0
2013-02-27 10:00:00,22.15,22.2,22.1,22.11,131200.0,16.5831,16.6205,16.5456,16.5531,131200.0
2013-02-27 10:10:00,22.1,22.18,22.08,22.16,23600.0,16.5456,16.6055,16.5307,16.5906,23600.0
2013-02-27 10:20:00,22.17,22.26,22.15,22.26,31200.0,16.5981,16.6654,16.5831,16.6654,31200.0
2013-02-27 10:30:00,22.26,22.43,22.26,22.43,34000.0,16.6654,16.7927,16.6654,16.7927,34000.0
2013-02-27 10:40:00,22.42,22.46,22.33,22.33,52000.0,16.7852,16.8152,16.7178,16.7178,52000.0
2013-02-27 10:50:00,22.32,22.37,22.31,22.35,54600.0,16.7104,16.7478,16.7029,16.7328,54600.0
2013-02-27 11:00:00,22.36,22.42,22.35,22.37,25800.0,16.7403,16.7852,16.7328,16.7478,25800.0
2013-02-27 11:10:00,22.38,22.41,22.36,22.4,20400.0,16.7553,16.7777,16.7403,16.7702,20400.0
2013-02-27 11:20:00,22.41,22.41,22.36,22.4,25400.0,16.7777,16.7777,16.7403,16.7702,25400.0
2013-02-27 11:30:00,22.4,22.4,22.35,22.39,24000.0,16.7702,16.7702,16.7328,16.7628,24000.0
2013-02-27 11:40:00,22.4,22.44,22.4,22.41,34000.0,16.7702,16.8002,16.7702,16.7777,34000.0
2013-02-27 11:50:00,22.42,22.46,22.4,22.4,35000.0,16.7852,16.8152,16.7702,16.7702,35000.0
2013-02-27 12:00:00,22.41,22.48,22.4,22.45,39200.0,16.7777,16.8301,16.7702,16.8077,39200.0
2013-02-27 12:10:00,22.47,22.49,22.42,22.49,24800.0,16.8227,16.8376,16.7852,16.8376,24800.0
2013-02-27 12:20:00,22.48,22.48,22.42,22.45,22800.0,16.8301,16.8301,16.7852,16.8077,22800.0
2013-02-27 12:30:00,22.45,22.47,22.43,22.45,22200.0,16.8077,16.8227,16.7927,16.8077,22200.0
2013-02-27 12:40:00,22.45,22.46,22.4,22.41,25200.0,16.8077,16.8152,16.7702,16.7777,25200.0
2013-02-27 12:50:00,22.4,22.4,22.3,22.31,53800.0,16.7702,16.7702,16.6954,16.7029,53800.0
2013-02-27 13:00:00,22.33,22.35,22.29,22.34,25400.0,16.7178,16.7328,16.6879,16.7253,25400.0
2013-02-27 13:10:00,22.34,22.4,22.34,22.4,23800.0,16.7253,16.7702,16.7253,16.7702,23800.0
2013-02-27 13:20:00,22.39,22.45,22.39,22.43,58200.0,16.7628,16.8077,16.7628,16.7927,58200.0
2013-02-27 13:30:00,22.42,22.46,22.42,22.45,28400.0,16.7852,16.8152,16.7852,16.8077,28400.0
2013-02-27 13:40:00,22.46,22.47,22.39,22.39,43600.0,16.8152,16.8227,16.7628,16.7628,43600.0
2013-02-27 13:50:00,22.39,22.41,22.33,22.35,34400.0,16.7628,16.7777,16.7178,16.7328,34400.0
2013-02-27 14:00:00,22.35,22.4,22.35,22.36,60200.0,16.7328,16.7702,16.7328,16.7403,60200.0
2013-02-27 14:10:00,22.36,22.41,22.36,22.41,60000.0,16.7403,16.7777,16.7403,16.7777,60000.0
2013-02-27 14:20:00,22.41,22.43,22.39,22.4,41000.0,16.7777,16.7927,16.7628,16.7702,41000.0
2013-02-27 14:30:00,22.39,22.47,22.39,22.46,69600.0,16.7628,16.8227,16.7628,16.8152,69600.0
2013-02-27 14:40:00,22.46,22.53,22.43,22.52,78800.0,16.8152,16.8676,16.7927,16.8601,78800.0
2013-02-27 14:50:00,22.52,22.53,22.47,22.51,30400.0,16.8601,16.8676,16.8227,16.8526,30400.0
2013-02-27 15:00:00,22.53,22.53,22.48,22.5,25800.0,16.8676,16.8676,16.8301,16.8451,25800.0
2013-02-27 15:10:00,22.5,22.5,22.46,22.5,47200.0,16.8451,16.8451,16.8152,16.8451,47200.0
2013-02-27 15:20:00,22.51,22.54,22.47,22.5,56000.0,16.8526,16.8751,16.8227,16.8451,56000.0
2013-02-27 15:30:00,22.5,22.5,22.45,22.48,55000.0,16.8451,16.8451,16.8077,16.8301,55000.0
2013-02-27 15:40:00,22.49,22.51,22.46,22.47,87800.0,16.8376,16.8526,16.8152,16.8227,87800.0
2013-02-27 15:50:00,22.47,22.48,22.45,22.46,127200.0,16.8227,16.8301,16.8077,16.8152,127200.0
2013-02-28 09:30:00,22.43,22.54,22.35,22.49,44800.0,16.7927,16.8751,16.7328,16.8376,44800.0
2013-02-28 09:40:00,22.49,22.55,22.42,22.53,23800.0,16.8376,16.8825,16.7852,16.8676,23800.0
2013-02-28 09:50:00,22.5,22.52,22.43,22.5,11800.0,16.8451,16.8601,16.7927,16.8451,11800.0
2013-02-28 10:00:00,22.5,22.52,22.33,22.49,51600.0,16.8451,16.8601,16.7178,16.8376,51600.0
2013-02-28 10:10:00,22.5,22.53,22.48,22.5,23200.0,16.8451,16.8676,16.8301,16.8451,23200.0
2013-02-28 10:20:00,22.5,22.6,22.5,22.54,17400.0,16.8451,16.92,16.8451,16.8751,17400.0
2013-02-28 10:30:00,22.54,22.55,22.5,22.53,12600.0,16.8751,16.8825,16.8451,16.8676,12600.0
2013-02-28 10:40:00,22.55,22.55,22.51,22.52,8600.0,16.8825,16.8825,16.8526,16.8601,8600.0
2013-02-28 10:50:00,22.51,22.53,22.49,22.52,14800.0,16.8526,16.8676,16.8376,16.8601,14800.0
2013-02-28 11:00:00,22.53,22.57,22.52,22.54,27000.0,16.8676,16.8975,16.8601,16.8751,27000.0
2013-02-28 11:10:00,22.53,22.58,22.53,22.55,13000.0,16.8676,16.905,16.8676,16.8825,13000.0
2013-02-28 11:20:00,22.55,22.6,22.54,22.6,21200.0,16.8825,16.92,16.8751,16.92,21200.0
2013-02-28 11:30:00,22.6,22.6,22.52,22.52,9400.0,16.92,16.92,16.8601,16.8601,9400.0
2013-02-28 11:40:00,22.51,22.59,22.51,22.57,12000.0,16.8526,16.9125,16.8526,16.8975,12000.0
2013-02-28 11:50:00,22.55,22.66,22.55,22.63,88800.0,16.8825,16.9649,16.8825,16.9424,88800.0
2013-02-28 12:00:00,22.63,22.73,22.62,22.68,48800.0,16.9424,17.0173,16.935,16.9799,48800.0
2013-02-28 12:10:00,22.7,22.74,22.67,22.74,26200.0,16.9948,17.0248,16.9724,17.0248,26200.0
2013-02-28 12:20:00,22.72,22.77,22.72,22.75,15800.0,17.0098,17.0473,17.0098,17.0323,15800.0
2013-02-28 12:30:00,22.75,22.79,22.75,22.75,25200.0,17.0323,17.0622,17.0323,17.0323,25200.0
2013-02-28 12:40:00,22.74,22.8,22.73,22.78,11200.0,17.0248,17.0697,17.0173,17.0547,11200.0
2013-02-28 12:50:00,22.78,22.81,22.76,22.79,85400.0,17.0547,17.0772,17.0398,17.0622,85400.0
2013-02-28 13:00:00,22.78,22.84,22.78,22.81,50800.0,17.0547,17.0997,17.0547,17.0772,50800.0
2013-02-28 13:10:00,22.81,22.81,22.77,22.79,36400.0,17.0772,17.0772,17.0473,17.0622,36400.0
2013-02-28 13:20:00,22.8,22.85,22.78,22.79,32400.0,17.0697,17.1071,17.0547,17.0622,32400.0
2013-02-28 13:30:00,22.8,22.8,22.77,22.77,25200.0,17.0697,17.0697,17.0473,17.0473,25200.0
2013-02-28 13:40:00,22.77,22.81,22.75,22.78,58200.0,17.0473,17.0772,17.0323,17.0547,58200.0
2013-02-28 13:50:00,22.78,22.81,22.77,22.77,29800.0,17.0547,17.0772,17.0473,17.0473,29800.0
2013-02-28 14:00:00,22.78,22.81,22.77,22.81,22800.0,17.0547,17.0772,17.0473,17.0772,22800.0
2013-02-28 14:10:00,22.82,22.9,22.82,22.9,27200.0,17.0847,17.1446,17.0847,17.1446,27200.0
2013-02-28 14:20:00,22.9,22.9,22.87,22.9,34200.0,17.1446,17.1446,17.1221,17.1446,34200.0
2013-02-28 14:30:00,22.9,22.91,22.8,22.8,49000.0,17.1446,17.1521,17.0697,17.0697,49000.0
2013-02-28 14:40:00,22.8,22.81,22.77,22.78,63600.0,17.0697,17.0772,17.0473,17.0547,63600.0
2013-02-28 14:50:00,22.77,22.78,22.75,22.76,38000.0,17.0473,17.0547,17.0323,17.0398,38000.0
2013-02-28 15:00:00,22.75,22.76,22.73,22.75,45400.0,17.0323,17.0398,17.0173,17.0323,45400.0
2013-02-28 15:10:00,22.75,22.75,22.72,22.74,60600.0,17.0323,17.0323,17.0098,17.0248,60600.0
2013-02-28 15:20:00,22.74,22.78,22.73,22.77,88600.0,17.0248,17.0547,17.0173,17.0473,88600.0
2013-02-28 15:30:00,22.77,22.79,22.75,22.78,79600.0,17.0473,17.0622,17.0323,17.0547,79600.0
2013-02-28 15:40:00,22.78,22.78,22.74,22.74,93400.0,17.0547,17.0547,17.0248,17.0248,93400.0
2013-02-28 15:50:00,22.74,22.75,22.7,22.7,168200.0,17.0248,17.0323,16.9948,16.9948,168200.0
2013-03-01 09:30:00,22.6,22.77,22.56,22.58,107600.0,16.92,17.0473,16.89,16.905,107600.0
2013-03-01 09:40:00,22.57,22.7,22.54,22.65,97800.0,16.8975,16.9948,16.8751,16.9574,97800.0
2013-03-01 09:50:00,22.64,22.72,22.56,22.68,59400.0,16.9499,17.0098,16.89,16.9799,59400.0
2013-03-01 10:00:00,22.65,22.82,22.64,22.76,53600.0,16.9574,17.0847,16.9499,17.0398,53600.0
2013-03-01 10:10:00,22.77,22.77,22.67,22.68,38600.0,17.0473,17.0473,16.9724,16.9799,38600.0
2013-03-01 10:20:00,22.69,22.76,22.65,22.76,101200.0,16.9874,17.0398,16.9574,17.0398,101200.0
2013-03-01 10:30:00,22.77,22.79,22.73,22.77,42200.0,17.0473,17.0622,17.0173,17.0473,42200.0
2013-03-01 10:40:00,22.76,22.84,22.73,22.75,88000.0,17.0398,17.0997,17.0173,17.0323,88000.0
2013-03-01 10:50:00,22.75,22.83,22.75,22.78,65000.0,17.0323,17.0922,17.0323,17.0547,65000.0
2013-03-01 11:00:00,22.78,22.8,22.71,22.71,62800.0,17.0547,17.0697,17.0023,17.0023,62800.0
2013-03-01 11:10:00,22.72,22.72,22.58,22.59,33800.0,17.0098,17.0098,16.905,16.9125,33800.0
2013-03-01 11:20:00,22.59,22.66,22.59,22.61,53200.0,16.9125,16.9649,16.9125,16.9275,53200.0
2013-03-01 11:30:00,22.6,22.62,22.57,22.6,38200.0,16.92,16.935,16.8975,16.92,38200.0
2013-03-01 11:40:00,22.61,22.61,22.5,22.52,46200.0,16.9275,16.9275,16.8451,16.8601,46200.0
2013-03-01 11:50:00,22.52,22.6,22.51,22.59,33400.0,16.8601,16.92,16.8526,16.9125,33400.0
2013-03-01 12:00:00,22.59,22.61,22.58,22.61,30000.0,16.9125,16.9275,16.905,16.9275,30000.0
2013-03-01 12:10:00,22.61,22.65,22.59,22.65,22000.0,16.9275,16.9574,16.9125,16.9574,22000.0
2013-03-01 12:20:00,22.65,22.65,22.61,22.62,13200.0,16.9574,16.9574,16.9275,16.935,13200.0
2013-03-01 12:30:00,22.61,22.63,22.58,22.59,22200.0,16.9275,16.9424,16.905,16.9125,22200.0
2013-03-01 12:40:00,22.6,22.61,22.57,22.59,13000.0,16.92,16.9275,16.8975,16.9125,13000.0
2013-03-01 12:50:00,22.59,22.61,22.56,22.6,27200.0,16.9125,16.9275,16.89,16.92,27200.0
2013-03-01 13:00:00,22.59,22.62,22.52,22.52,18200.0,16.9125,16.935,16.8601,16.8601,18200.0
2013-03-01 13:10:00,22.52,22.55,22.52,22.55,18800.0,16.8601,16.8825,16.8601,16.8825,18800.0
2013-03-01 13:20:00,22.55,22.57,22.54,22.56,18200.0,16.8825,16.8975,16.8751,16.89,18200.0
2013-03-01 13:30:00,22.56,22.57,22.52,22.56,18600.0,16.89,16.8975,16.8601,16.89,18600.0
2013-03-01 13:40:00,22.56,22.57,22.53,22.53,31600.0,16.89,16.8975,16.8676,16.8676,31600.0
2013-03-01 13:50:00,22.52,22.56,22.51,22.56,24400.0,16.8601,16.89,16.8526,16.89,24400.0
2013-03-01 14:00:00,22.56,22.66,22.55,22.65,46200.0,16.89,16.9649,16.8825,16.9574,46200.0
2013-03-01 14:10:00,22.65,22.71,22.64,22.71,22400.0,16.9574,17.0023,16.9499,17.0023,22400.0
2013-03-01 14:20:00,22.71,22.73,22.65,22.68,35000.0,17.0023,17.0173,16.9574,16.9799,35000.0
2013-03-01 14:30:00,22.68,22.71,22.65,22.65,25600.0,16.9799,17.0023,16.9574,16.9574,25600.0
2013-03-01 14:40:00,22.67,22.7,22.64,22.65,33000.0,16.9724,16.9948,16.9499,16.9574,33000.0
2013-03-01 14:50:00,22.64,22.65,22.59,22.61,57400.0,16.9499,16.9574,16.9125,16.9275,57400.0
2013-03-01 15:00:00,22.61,22.71,22.61,22.67,83200.0,16.9275,17.0023,16.9275,16.9724,83200.0
2013-03-01 15:10:00,22.67,22.74,22.67,22.68,62400.0,16.9724,17.0248,16.9724,16.9799,62400.0
2013-03-01 15:20:00,22.7,22.73,22.67,22.71,45800.0,16.9948,17.0173,16.9724,17.0023,45800.0
2013-03-01 15:30:00,22.7,22.73,22.7,22.71,79000.0,16.9948,17.0173,16.9948,17.0023,79000.0
2013-03-01 15:40:00,22.71,22.71,22.61,22.61,254800.0,17.0023,17.0023,16.9275,16.9275,254800.0
2013-03-01 15:50:00,22.61,22.69,22.59,22.63,320000.0,16.9275,16.9874,16.9125,16.9424,320000.0
2013-03-04 09:30:00,22.66,23.32,22.64,22.78,244400.0,16.9649,17.459,16.9499,17.0547,244400.0
2013-03-04 09:40:00,22.78,22.84,22.64,22.64,87000.0,17.0547,17.0997,16.9499,16.9499,87000.0
2013-03-04 09:50:00,22.64,22.72,22.6,22.7,68400.0,16.9499,17.0098,16.92,16.9948,68400.0
2013-03-04 10:00:00,22.72,22.79,22.7,22.73,57600.0,17.0098,17.0622,16.9948,17.0173,57600.0
2013-03-04 10:10:00,22.73,22.79,22.72,22.79,66000.0,17.0173,17.0622,17.0098,17.0622,66000.0
2013-03-04 10:20:00,22.78,22.84,22.77,22.79,53600.0,17.0547,17.0997,17.0473,17.0622,53600.0
2013-03-04 10:30:00,22.79,22.81,22.68,22.7,45400.0,17.0622,17.0772,16.9799,16.9948,45400.0
2013-03-04 10:40:00,22.72,22.77,22.71,22.71,37200.0,17.0098,17.0473,17.0023,17.0023,37200.0
2013-03-04 10:50:00,22.71,22.72,22.58,22.58,39000.0,17.0023,17.0098,16.905,16.905,39000.0
2013-03-04 11:00:00,22.57,22.58,22.52,22.52,45400.0,16.8975,16.905,16.8601,16.8601,45400.0
2013-03-04 11:10:00,22.53,22.63,22.52,22.63,40600.0,16.8676,16.9424,16.8601,16.9424,40600.0
2013-03-04 11:20:00,22.65,22.68,22.59,22.6,44200.0,16.9574,16.9799,16.9125,16.92,44200.0
2013-03-04 11:30:00,22.6,22.64,22.58,22.64,40000.0,16.92,16.9499,16.905,16.9499,40000.0
2013-03-04 11:40:00,22.63,22.63,22.57,22.57,24400.0,16.9424,16.9424,16.8975,16.8975,24400.0
2013-03-04 11:50:00,22.56,22.6,22.56,22.57,41800.0,16.89,16.92,16.89,16.8975,41800.0
2013-03-04 12:00:00,22.57,22.58,22.51,22.51,42200.0,16.8975,16.905,16.8526,16.8526,42200.0
2013-03-04 12:10:00,22.51,22.52,22.47,22.5,48800.0,16.8526,16.8601,16.8227,16.8451,48800.0
2013-03-04 12:20:00,22.5,22.52,22.48,22.5,49800.0,16.8451,16.8601,16.8301,16.8451,49800.0
2013-03-04 12:30:00,22.5,22.53,22.48,22.5,43800.0,16.8451,16.8676,16.8301,16.8451,43800.0
2013-03-04 12:40:00,22.5,22.61,22.5,22.54,32200.0,16.8451,16.9275,16.8451,16.8751,32200.0
2013-03-04 12:50:00,22.54,22.55,22.5,22.54,32600.0,16.8751,16.8825,16.8451,16.8751,32600.0
2013-03-04 13:00:00,22.54,22.54,22.5,22.52,38200.0,16.8751,16.8751,16.8451,16.8601,38200.0
2013-03-04 13:10:00,22.52,22.56,22.52,22.54,29000.0,16.8601,16.89,16.8601,16.8751,29000.0
2013-03-04 13:20:00,22.55,22.63,22.55,22.59,54600.0,16.8825,16.9424,16.8825,16.9125,54600.0
2013-03-04 13:30:00,22.6,22.6,22.56,22.56,34400.0,16.92,16.92,16.89,16.89,34400.0
2013-03-04 13:40:00,22.56,22.6,22.55,22.58,36400.0,16.89,16.92,16.8825,16.905,36400.0
2013-03-04 13:50:00,22.58,22.61,22.56,22.61,60800.0,16.905,16.9275,16.89,16.9275,60800.0
2013-03-04 14:00:00,22.61,22.64,22.61,22.61,38800.0,16.9275,16.9499,16.9275,16.9275,38800.0
2013-03-04 14:10:00,22.61,22.61,22.55,22.55,48200.0,16.9275,16.9275,16.8825,16.8825,48200.0
2013-03-04 14:20:00,22.55,22.59,22.5,22.59,52200.0,16.8825,16.9125,16.8451,16.9125,52200.0
2013-03-04 14:30:00,22.59,22.65,22.58,22.63,48600.0,16.9125,16.9574,16.905,16.9424,48600.0
2013-03-04 14:40:00,22.63,22.63,22.58,22.6,38000.0,16.9424,16.9424,16.905,16.92,38000.0
2013-03-04 14:50:00,22.61,22.61,22.58,22.61,47200.0,16.9275,16.9275,16.905,16.9275,47200.0
2013-03-04 15:00:00,22.61,22.61,22.56,22.57,69200.0,16.9275,16.9275,16.89,16.8975,69200.0
2013-03-04 15:10:00,22.57,22.6,22.55,22.56,51600.0,16.8975,16.92,16.8825,16.89,51600.0
2013-03-04 15:20:00,22.56,22.6,22.55,22.56,62200.0,16.89,16.92,16.8825,16.89,62200.0
2013-03-04 15:30:00,22.56,22.61,22.56,22.61,76800.0,16.89,16.9275,16.89,16.9275,76800.0
2013-03-04 15:40:00,22.61,22.7,22.61,22.7,126400.0,16.9275,16.9948,16.9275,16.9948,126400.0
2013-03-04 15:50:00,22.7,22.72,22.67,22.68,162400.0,16.9948,17.0098,16.9724,16.9799,162400.0
2013-03-05 09:30:00,22.8,23.07,22.8,23.04,46200.0,17.0697,17.2719,17.0697,17.2494,46200.0
2013-03-05 09:40:00,23.05,23.07,22.97,22.98,36400.0,17.2569,17.2719,17.197,17.2045,36400.0
2013-03-05 09:50:00,22.99,23.07,22.98,23.07,68200.0,17.212,17.2719,17.2045,17.2719,68200.0
2013-03-05 10:00:00,23.08,23.13,22.93,22.95,60400.0,17.2793,17.3168,17.167,17.182,60400.0
2013-03-05 10:10:00,22.95,23.03,22.9,22.93,60200.0,17.182,17.2419,17.1446,17.167,60200.0
2013-03-05 10:20:00,22.94,22.95,22.88,22.93,36800.0,17.1745,17.182,17.1296,17.167,36800.0
2013-03-05 10:30:00,22.93,22.98,22.93,22.93,23800.0,17.167,17.2045,17.167,17.167,23800.0
2013-03-05 10:40:00,22.92,22.98,22.92,22.98,23800.0,17.1596,17.2045,17.1596,17.2045,23800.0
2013-03-05 10:50:00,22.98,23.0,22.96,22.99,66000.0,17.2045,17.2194,17.1895,17.212,66000.0
2013-03-05 11:00:00,22.99,22.99,22.91,22.93,40000.0,17.212,17.212,17.1521,17.167,40000.0
2013-03-05 11:10:00,22.93,22.97,22.91,22.93,38800.0,17.167,17.197,17.1521,17.167,38800.0
2013-03-05 11:20:00,22.93,22.95,22.92,22.93,27000.0,17.167,17.182,17.1596,17.167,27000.0
2013-03-05 11:30:00,22.93,22.95,22.88,22.89,32400.0,17.167,17.182,17.1296,17.1371,32400.0
2013-03-05 11:40:00,22.88,22.96,22.88,22.94,28200.0,17.1296,17.1895,17.1296,17.1745,28200.0
2013-03-05 11:50:00,22.95,22.96,22.9,22.92,22600.0,17.182,17.1895,17.1446,17.1596,22600.0
2013-03-05 12:00:00,22.91,22.93,22.9,22.92,42400.0,17.1521,17.167,17.1446,17.1596,42400.0
2013-03-05 12:10:00,22.92,22.93,22.9,22.92,31400.0,17.1596,17.167,17.1446,17.1596,31400.0
2013-03-05 12:20:00,22.92,22.93,22.9,22.93,34400.0,17.1596,17.167,17.1446,17.167,34400.0
2013-03-05 12:30:00,22.93,22.94,22.9,22.93,46400.0,17.167,17.1745,17.1446,17.167,46400.0
2013-03-05 12:40:00,22.93,22.94,22.9,22.91,17600.0,17.167,17.1745,17.1446,17.1521,17600.0
2013-03-05 12:50:00,22.91,22.96,22.91,22.95,27000.0,17.1521,17.1895,17.1521,17.182,27000.0
2013-03-05 13:00:00,22.95,22.98,22.94,22.94,40800.0,17.182,17.2045,17.1745,17.1745,40800.0
2013-03-05 13:10:00,22.93,22.96,22.91,22.95,61200.0,17.167,17.1895,17.1521,17.182,61200.0
2013-03-05 13:20:00,22.96,23.01,22.96,22.99,29200.0,17.1895,17.2269,17.1895,17.212,29200.0
2013-03-05 13:30:00,23.0,23.0,22.93,22.96,53600.0,17.2194,17.2194,17.167,17.1895,53600.0
2013-03-05 13:40:00,22.96,22.96,22.9,22.9,25400.0,17.1895,17.1895,17.1446,17.1446,25400.0
2013-03-05 13:50:00,22.9,22.9,22.8,22.8,44800.0,17.1446,17.1446,17.0697,17.0697,44800.0
2013-03-05 14:00:00,22.8,22.93,22.8,22.92,29400.0,17.0697,17.167,17.0697,17.1596,29400.0
2013-03-05 14:10:00,22.92,22.95,22.91,22.95,42200.0,17.1596,17.182,17.1521,17.182,42200.0
2013-03-05 14:20:00,22.94,22.96,22.89,22.9,28000.0,17.1745,17.1895,17.1371,17.1446,28000.0
2013-03-05 14:30:00,22.9,22.93,22.89,22.92,25200.0,17.1446,17.167,17.1371,17.1596,25200.0
2013-03-05 14:40:00,22.92,22.96,22.91,22.91,39000.0,17.1596,17.1895,17.1521,17.1521,39000.0
2013-03-05 14:50:00,22.91,22.93,22.89,22.92,33400.0,17.1521,17.167,17.1371,17.1596,33400.0
2013-03-05 15:00:00,22.93,22.93,22.81,22.84,144600.0,17.167,17.167,17.0772,17.0997,144600.0
2013-03-05 15:10:00,22.85,22.89,22.79,22.86,111400.0,17.1071,17.1371,17.0622,17.1146,111400.0
2013-03-05 15:20:00,22.86,22.86,22.83,22.84,58600.0,17.1146,17.1146,17.0922,17.0997,58600.0
2013-03-05 15:30:00,22.85,22.85,22.74,22.76,151200.0,17.1071,17.1071,17.0248,17.0398,151200.0
2013-03-05 15:40:00,22.76,22.82,22.74,22.78,134600.0,17.0398,17.0847,17.0248,17.0547,134600.0
2013-03-05 15:50:00,22.77,22.79,22.73,22.77,264000.0,17.0473,17.0622,17.0173,17.0473,264000.0
2013-03-06 09:30:00,22.85,22.87,22.8,22.8,52600.0,17.1071,17.1221,17.0697,17.0697,52600.0
2013-03-06 09:40:00,22.81,22.87,22.78,22.85,16800.0,17.0772,17.1221,17.0547,17.1071,16800.0
2013-03-06 09:50:00,22.84,22.89,22.84,22.86,10600.0,17.0997,17.1371,17.0997,17.1146,10600.0
2013-03-06 10:00:00,22.86,22.9,22.86,22.89,29400.0,17.1146,17.1446,17.1146,17.1371,29400.0
2013-03-06 10:10:00,22.89,22.93,22.86,22.88,20200.0,17.1371,17.167,17.1146,17.1296,20200.0
2013-03-06 10:20:00,22.87,22.92,22.86,22.86,133200.0,17.1221,17.1596,17.1146,17.1146,133200.0
2013-03-06 10:30:00,22.86,22.98,22.86,22.96,53000.0,17.1146,17.2045,17.1146,17.1895,53000.0
2013-03-06 10:40:00,22.95,23.04,22.95,23.0,22600.0,17.182,17.2494,17.182,17.2194,22600.0
2013-03-06 10:50:00,23.0,23.0,22.95,22.95,26400.0,17.2194,17.2194,17.182,17.182,26400.0
2013-03-06 11:00:00,22.96,22.97,22.94,22.96,21800.0,17.1895,17.197,17.1745,17.1895,21800.0
2013-03-06 11:10:00,22.95,22.99,22.94,22.98,19400.0,17.182,17.212,17.1745,17.2045,19400.0
2013-03-06 11:20:00,22.97,22.99,22.93,22.93,18600.0,17.197,17.212,17.167,17.167,18600.0
2013-03-06 11:30:00,22.95,23.0,22.95,22.99,15400.0,17.182,17.2194,17.182,17.212,15400.0
2013-03-06 11:40:00,22.98,23.0,22.92,22.93,38200.0,17.2045,17.2194,17.1596,17.167,38200.0
2013-03-06 11:50:00,22.93,22.93,22.89,22.93,21400.0,17.167,17.167,17.1371,17.167,21400.0
2013-03-06 12:00:00,22.92,22.92,22.76,22.77,36800.0,17.1596,17.1596,17.0398,17.0473,36800.0
2013-03-06 12:10:00,22.76,22.81,22.75,22.81,17600.0,17.0398,17.0772,17.0323,17.0772,17600.0
2013-03-06 12:20:00,22.81,22.83,22.79,22.79,17400.0,17.0772,17.0922,17.0622,17.0622,17400.0
2013-03-06 12:30:00,22.79,22.85,22.78,22.85,14000.0,17.0622,17.1071,17.0547,17.1071,14000.0
2013-03-06 12:40:00,22.84,22.88,22.84,22.86,20200.0,17.0997,17.1296,17.0997,17.1146,20200.0
2013-03-06 12:50:00,22.88,22.88,22.81,22.81,15800.0,17.1296,17.1296,17.0772,17.0772,15800.0
2013-03-06 13:00:00,22.82,22.9,22.82,22.86,19400.0,17.0847,17.1446,17.0847,17.1146,19400.0
2013-03-06 13:10:00,22.86,22.93,22.86,22.92,13000.0,17.1146,17.167,17.1146,17.1596,13000.0
2013-03-06 13:20:00,22.92,22.92,22.89,22.9,14400.0,17.1596,17.1596,17.1371,17.1446,14400.0
2013-03-06 13:30:00,22.91,22.91,22.86,22.9,21000.0,17.1521,17.1521,17.1146,17.1446,21000.0
2013-03-06 13:40:00,22.9,22.9,22.85,22.86,35000.0,17.1446,17.1446,17.1071,17.1146,35000.0
2013-03-06 13:50:00,22.86,22.86,22.78,22.81,32600.0,17.1146,17.1146,17.0547,17.0772,32600.0
2013-03-06 14:00:00,22.81,22.85,22.8,22.82,32400.0,17.0772,17.1071,17.0697,17.0847,32400.0
2013-03-06 14:10:00,22.82,22.82,22.74,22.77,37200.0,17.0847,17.0847,17.0248,17.0473,37200.0
2013-03-06 14:20:00,22.76,22.81,22.73,22.79,39800.0,17.0398,17.0772,17.0173,17.0622,39800.0
2013-03-06 14:30:00,22.79,22.88,22.78,22.85,63800.0,17.0622,17.1296,17.0547,17.1071,63800.0
2013-03-06 14:40:00,22.85,22.85,22.81,22.83,39400.0,17.1071,17.1071,17.0772,17.0922,39400.0
2013-03-06 14:50:00,22.82,22.83,22.77,22.82,78400.0,17.0847,17.0922,17.0473,17.0847,78400.0
2013-03-06 15:00:00,22.82,22.83,22.74,22.76,100000.0,17.0847,17.0922,17.0248,17.0398,100000.0
2013-03-06 15:10:00,22.75,22.8,22.74,22.78,103600.0,17.0323,17.0697,17.0248,17.0547,103600.0
2013-03-06 15:20:00,22.78,22.79,22.75,22.77,80800.0,17.0547,17.0622,17.0323,17.0473,80800.0
2013-03-06 15:30:00,22.77,22.79,22.74,22.74,94600.0,17.0473,17.0622,17.0248,17.0248,94600.0
2013-03-06 15:40:00,22.75,22.78,22.74,22.77,112200.0,17.0323,17.0547,17.0248,17.0473,112200.0
2013-03-06 15:50:00,22.77,22.79,22.74,22.78,210800.0,17.0473,17.0622,17.0248,17.0547,210800.0
2013-03-07 09:30:00,22.75,22.84,22.56,22.58,52800.0,17.0323,17.0997,16.89,16.905,52800.0
2013-03-07 09:40:00,22.56,22.61,22.5,22.58,65000.0,16.89,16.9275,16.8451,16.905,65000.0
2013-03-07 09:50:00,22.57,22.72,22.55,22.67,120600.0,16.8975,17.0098,16.8825,16.9724,120600.0
2013-03-07 10:00:00,22.68,22.68,22.61,22.65,78800.0,16.9799,16.9799,16.9275,16.9574,78800.0
2013-03-07 10:10:00,22.65,22.68,22.62,22.68,21000.0,16.9574,16.9799,16.935,16.9799,21000.0
2013-03-07 10:20:00,22.68,22.72,22.67,22.68,34000.0,16.9799,17.0098,16.9724,16.9799,34000.0
2013-03-07 10:30:00,22.7,22.71,22.66,22.7,78800.0,16.9948,17.0023,16.9649,16.9948,78800.0
2013-03-07 10:40:00,22.7,22.76,22.7,22.75,20800.0,16.9948,17.0398,16.9948,17.0323,20800.0
2013-03-07 10:50:00,22.75,22.76,22.73,22.73,26600.0,17.0323,17.0398,17.0173,17.0173,26600.0
2013-03-07 11:00:00,22.74,22.82,22.73,22.81,31400.0,17.0248,17.0847,17.0173,17.0772,31400.0
2013-03-07 11:10:00,22.81,22.81,22.72,22.73,42000.0,17.0772,17.0772,17.0098,17.0173,42000.0
2013-03-07 11:20:00,22.73,22.82,22.73,22.77,64800.0,17.0173,17.0847,17.0173,17.0473,64800.0
2013-03-07 11:30:00,22.77,22.81,22.75,22.78,97000.0,17.0473,17.0772,17.0323,17.0547,97000.0
2013-03-07 11:40:00,22.78,22.79,22.75,22.78,22400.0,17.0547,17.0622,17.0323,17.0547,22400.0
2013-03-07 11:50:00,22.79,22.83,22.77,22.77,12200.0,17.0622,17.0922,17.0473,17.0473,12200.0
2013-03-07 12:00:00,22.77,22.78,22.76,22.78,11600.0,17.0473,17.0547,17.0398,17.0547,11600.0
2013-03-07 12:10:00,22.77,22.78,21.77,22.76,106200.0,17.0473,17.0547,16.2986,17.0398,106200.0
2013-03-07 12:20:00,22.76,22.79,22.76,22.78,15400.0,17.0398,17.0622,17.0398,17.0547,15400.0
2013-03-07 12:30:00,22.78,22.83,22.78,22.81,23200.0,17.0547,17.0922,17.0547,17.0772,23200.0
2013-03-07 12:40:00,22.8,22.8,22.75,22.75,19400.0,17.0697,17.0697,17.0323,17.0323,19400.0
2013-03-07 12:50:00,22.76,22.78,22.74,22.74,20000.0,17.0398,17.0547,17.0248,17.0248,20000.0
2013-03-07 13:00:00,22.75,22.75,22.71,22.74,17000.0,17.0323,17.0323,17.0023,17.0248,17000.0
2013-03-07 13:10:00,22.75,22.75,22.71,22.72,8600.0,17.0323,17.0323,17.0023,17.0098,8600.0
2013-03-07 13:20:00,22.72,22.72,22.68,22.68,20600.0,17.0098,17.0098,16.9799,16.9799,20600.0
2013-03-07 13:30:00,22.67,22.68,22.64,22.64,16200.0,16.9724,16.9799,16.9499,16.9499,16200.0
2013-03-07 13:40:00,22.64,22.65,22.61,22.61,45800.0,16.9499,16.9574,16.9275,16.9275,45800.0
2013-03-07 13:50:00,22.61,22.64,22.6,22.64,29200.0,16.9275,16.9499,16.92,16.9499,29200.0
2013-03-07 14:00:00,22.65,22.67,22.61,22.62,15200.0,16.9574,16.9724,16.9275,16.935,15200.0
2013-03-07 14:10:00,22.62,22.65,22.61,22.64,12000.0,16.935,16.9574,16.9275,16.9499,12000.0
2013-03-07 14:20:00,22.63,22.69,22.63,22.68,17200.0,16.9424,16.9874,16.9424,16.9799,17200.0
2013-03-07 14:30:00,22.68,22.72,22.68,22.72,31400.0,16.9799,17.0098,16.9799,17.0098,31400.0
2013-03-07 14:40:00,22.72,22.72,22.7,22.72,26800.0,17.0098,17.0098,16.9948,17.0098,26800.0
2013-03-07 14:50:00,22.71,22.73,22.71,22.71,45800.0,17.0023,17.0173,17.0023,17.0023,45800.0
2013-03-07 15:00:00,22.72,22.74,22.71,22.71,18400.0,17.0098,17.0248,17.0023,17.0023,18400.0
2013-03-07 15:10:00,22.71,22.74,22.68,22.71,35200.0,17.0023,17.0248,16.9799,17.0023,35200.0
2013-03-07 15:20:00,22.71,22.72,22.68,22.72,25200.0,17.0023,17.0098,16.9799,17.0098,25200.0
2013-03-07 15:30:00,22.72,22.74,22.7,22.71,36000.0,17.0098,17.0248,16.9948,17.0023,36000.0
2013-03-07 15:40:00,22.72,22.73,22.7,22.72,49600.0,17.0098,17.0173,16.9948,17.0098,49600.0
2013-03-07 15:50:00,22.72,22.73,22.7,22.73,97800.0,17.0098,17.0173,16.9948,17.0173,97800.0
2013-03-08 09:30:00,22.89,22.98,22.86,22.89,23800.0,17.1371,17.2045,17.1146,17.1371,23800.0
2013-03-08 09:40:00,22.88,22.88,22.8,22.83,11600.0,17.1296,17.1296,17.0697,17.0922,11600.0
2013-03-08 09:50:00,22.81,22.85,22.81,22.85,15800.0,17.0772,17.1071,17.0772,17.1071,15800.0
2013-03-08 10:00:00,22.84,22.85,22.79,22.8,6000.0,17.0997,17.1071,17.0622,17.0697,6000.0
2013-03-08 10:10:00,22.81,22.81,22.68,22.73,16800.0,17.0772,17.0772,16.9799,17.0173,16800.0
2013-03-08 10:20:00,22.73,22.81,22.73,22.78,20000.0,17.0173,17.0772,17.0173,17.0547,20000.0
2013-03-08 10:30:00,22.79,22.88,22.79,22.84,32200.0,17.0622,17.1296,17.0622,17.0997,32200.0
2013-03-08 10:40:00,22.84,22.85,22.8,22.84,37800.0,17.0997,17.1071,17.0697,17.0997,37800.0
2013-03-08 10:50:00,22.83,22.84,22.81,22.83,7200.0,17.0922,17.0997,17.0772,17.0922,7200.0
2013-03-08 11:00:00,22.82,22.84,22.78,22.83,9000.0,17.0847,17.0997,17.0547,17.0922,9000.0
2013-03-08 11:10:00,22.83,22.86,22.82,22.86,15000.0,17.0922,17.1146,17.0847,17.1146,15000.0
2013-03-08 11:20:00,22.86,22.93,22.86,22.93,16000.0,17.1146,17.167,17.1146,17.167,16000.0
2013-03-08 11:30:00,22.95,22.97,22.92,22.92,23200.0,17.182,17.197,17.1596,17.1596,23200.0
2013-03-08 11:40:00,22.93,22.94,22.9,22.93,8600.0,17.167,17.1745,17.1446,17.167,8600.0
2013-03-08 11:50:00,22.94,22.97,22.92,22.92,8000.0,17.1745,17.197,17.1596,17.1596,8000.0
2013-03-08 12:00:00,22.93,22.97,22.92,22.97,8200.0,17.167,17.197,17.1596,17.197,8200.0
2013-03-08 12:10:00,22.94,22.95,22.91,22.95,7400.0,17.1745,17.182,17.1521,17.182,7400.0
2013-03-08 12:20:00,22.94,22.98,22.92,22.93,11000.0,17.1745,17.2045,17.1596,17.167,11000.0
2013-03-08 12:30:00,22.93,22.93,22.92,22.92,2400.0,17.167,17.167,17.1596,17.1596,2400.0
2013-03-08 12:40:00,22.93,22.99,22.92,22.98,6200.0,17.167,17.212,17.1596,17.2045,6200.0
2013-03-08 12:50:00,22.98,23.01,22.98,23.01,6400.0,17.2045,17.2269,17.2045,17.2269,6400.0
2013-03-08 13:00:00,23.02,23.04,23.0,23.03,13600.0,17.2344,17.2494,17.2194,17.2419,13600.0
2013-03-08 13:10:00,23.03,23.05,23.03,23.03,6000.0,17.2419,17.2569,17.2419,17.2419,6000.0
2013-03-08 13:20:00,23.03,23.03,23.0,23.01,5600.0,17.2419,17.2419,17.2194,17.2269,5600.0
2013-03-08 13:30:00,23.0,23.0,22.97,22.99,17600.0,17.2194,17.2194,17.197,17.212,17600.0
2013-03-08 13:40:00,23.0,23.03,22.99,23.01,12200.0,17.2194,17.2419,17.212,17.2269,12200.0
2013-03-08 13:50:00,23.0,23.01,22.97,22.98,7000.0,17.2194,17.2269,17.197,17.2045,7000.0
2013-03-08 14:00:00,22.97,22.99,22.96,22.98,10800.0,17.197,17.212,17.1895,17.2045,10800.0
2013-03-08 14:10:00,22.98,22.98,22.96,22.96,15000.0,17.2045,17.2045,17.1895,17.1895,15000.0
2013-03-08 14:20:00,22.96,23.03,22.96,23.03,13000.0,17.1895,17.2419,17.1895,17.2419,13000.0
2013-03-08 14:30:00,23.03,23.06,23.03,23.05,13800.0,17.2419,17.2644,17.2419,17.2569,13800.0
2013-03-08 14:40:00,23.06,23.09,23.06,23.08,16800.0,17.2644,17.2868,17.2644,17.2793,16800.0
2013-03-08 14:50:00,23.07,23.11,23.07,23.09,48000.0,17.2719,17.3018,17.2719,17.2868,48000.0
2013-03-08 15:00:00,23.09,23.11,23.08,23.09,36800.0,17.2868,17.3018,17.2793,17.2868,36800.0
2013-03-08 15:10:00,23.09,23.11,23.07,23.08,31600.0,17.2868,17.3018,17.2719,17.2793,31600.0
2013-03-08 15:20:00,23.09,23.11,23.07,23.11,37000.0,17.2868,17.3018,17.2719,17.3018,37000.0
2013-03-08 15:30:00,23.1,23.13,23.08,23.1,41200.0,17.2943,17.3168,17.2793,17.2943,41200.0
2013-03-08 15:40:00,23.1,23.15,23.09,23.14,68800.0,17.2943,17.3317,17.2868,17.3243,68800.0
2013-03-08 15:50:00,23.15,23.16,23.11,23.15,193200.0,17.3317,17.3392,17.3018,17.3317,193200.0
2013-03-11 09:30:00,23.13,23.2,23.1,23.18,19600.0,17.3168,17.3692,17.2943,17.3542,19600.0
2013-03-11 09:40:00,23.18,23.22,23.16,23.2,19600.0,17.3542,17.3842,17.3392,17.3692,19600.0
2013-03-11 09:50:00,23.21,23.22,23.15,23.16,11800.0,17.3767,17.3842,17.3317,17.3392,11800.0
2013-03-11 10:00:00,23.16,23.18,23.11,23.14,20800.0,17.3392,17.3542,17.3018,17.3243,20800.0
2013-03-11 10:10:00,23.14,23.14,23.11,23.14,13800.0,17.3243,17.3243,17.3018,17.3243,13800.0
2013-03-11 10:20:00,23.14,23.16,23.14,23.14,10000.0,17.3243,17.3392,17.3243,17.3243,10000.0
2013-03-11 10:30:00,23.15,23.24,23.15,23.24,18200.0,17.3317,17.3991,17.3317,17.3991,18200.0
2013-03-11 10:40:00,23.23,23.27,23.22,23.27,16400.0,17.3916,17.4216,17.3842,17.4216,16400.0
2013-03-11 10:50:00,23.26,23.27,23.22,23.24,25800.0,17.4141,17.4216,17.3842,17.3991,25800.0
2013-03-11 11:00:00,23.24,23.27,23.2,23.25,18000.0,17.3991,17.4216,17.3692,17.4066,18000.0
2013-03-11 11:10:00,23.25,23.27,23.24,23.25,17800.0,17.4066,17.4216,17.3991,17.4066,17800.0
2013-03-11 11:20:00,23.26,23.26,23.18,23.2,19800.0,17.4141,17.4141,17.3542,17.3692,19800.0
2013-03-11 11:30:00,23.18,23.24,23.18,23.23,13400.0,17.3542,17.3991,17.3542,17.3916,13400.0
2013-03-11 11:40:00,23.21,23.26,23.21,23.25,9800.0,17.3767,17.4141,17.3767,17.4066,9800.0
2013-03-11 11:50:00,23.25,23.28,23.24,23.28,14000.0,17.4066,17.4291,17.3991,17.4291,14000.0
2013-03-11 12:00:00,23.27,23.29,23.27,23.27,9800.0,17.4216,17.4366,17.4216,17.4216,9800.0
2013-03-11 12:10:00,23.27,23.29,23.27,23.29,6200.0,17.4216,17.4366,17.4216,17.4366,6200.0
2013-03-11 12:20:00,23.29,23.3,23.28,23.29,6000.0,17.4366,17.444,17.4291,17.4366,6000.0
2013-03-11 12:30:00,23.27,23.29,23.25,23.28,14800.0,17.4216,17.4366,17.4066,17.4291,14800.0
2013-03-11 12:40:00,23.28,23.29,23.25,23.28,5200.0,17.4291,17.4366,17.4066,17.4291,5200.0
2013-03-11 12:50:00,23.27,23.32,23.26,23.32,10400.0,17.4216,17.459,17.4141,17.459,10400.0
2013-03-11 13:00:00,23.34,23.35,23.32,23.33,15600.0,17.474,17.4815,17.459,17.4665,15600.0
2013-03-11 13:10:00,23.34,23.35,23.32,23.34,8600.0,17.474,17.4815,17.459,17.474,8600.0
2013-03-11 13:20:00,23.34,23.36,23.32,23.33,11600.0,17.474,17.489,17.459,17.4665,11600.0
2013-03-11 13:30:00,23.32,23.33,23.3,23.31,7800.0,17.459,17.4665,17.444,17.4515,7800.0
2013-03-11 13:40:00,23.31,23.32,23.28,23.29,14200.0,17.4515,17.459,17.4291,17.4366,14200.0
2013-03-11 13:50:00,23.29,23.29,23.27,23.29,14200.0,17.4366,17.4366,17.4216,17.4366,14200.0
2013-03-11 14:00:00,23.29,23.3,23.27,23.28,12400.0,17.4366,17.444,17.4216,17.4291,12400.0
2013-03-11 14:10:00,23.28,23.29,23.24,23.25,16600.0,17.4291,17.4366,17.3991,17.4066,16600.0
2013-03-11 14:20:00,23.25,23.28,23.25,23.26,12800.0,17.4066,17.4291,17.4066,17.4141,12800.0
2013-03-11 14:30:00,23.27,23.3,23.25,23.3,13400.0,17.4216,17.444,17.4066,17.444,13400.0
2013-03-11 14:40:00,23.3,23.32,23.28,23.31,13600.0,17.444,17.459,17.4291,17.4515,13600.0
2013-03-11 14:50:00,23.31,23.31,23.28,23.31,15800.0,17.4515,17.4515,17.4291,17.4515,15800.0
2013-03-11 15:00:00,23.31,23.31,23.29,23.3,13600.0,17.4515,17.4515,17.4366,17.444,13600.0
2013-03-11 15:10:00,23.29,23.3,23.22,23.25,49600.0,17.4366,17.444,17.3842,17.4066,49600.0
2013-03-11 15:20:00,23.25,23.25,23.18,23.2,90600.0,17.4066,17.4066,17.3542,17.3692,90600.0
2013-03-11 15:30:00,23.2,23.23,23.1,23.11,97800.0,17.3692,17.3916,17.2943,17.3018,97800.0
2013-03-11 15:40:00,23.11,23.15,23.09,23.09,113400.0,17.3018,17.3317,17.2868,17.2868,113400.0
2013-03-11 15:50:00,23.09,23.18,23.06,23.17,260200.0,17.2868,17.3542,17.2644,17.3467,260200.0
2013-03-12 09:30:00,23.16,23.19,23.06,23.07,28400.0,17.3392,17.3617,17.2644,17.2719,28400.0
2013-03-12 09:40:00,23.07,23.12,23.02,23.04,21600.0,17.2719,17.3093,17.2344,17.2494,21600.0
2013-03-12 09:50:00,23.04,23.07,23.03,23.04,22600.0,17.2494,17.2719,17.2419,17.2494,22600.0
2013-03-12 10:00:00,23.05,23.12,23.04,23.11,19000.0,17.2569,17.3093,17.2494,17.3018,19000.0
2013-03-12 10:10:00,23.11,23.11,23.05,23.05,31000.0,17.3018,17.3018,17.2569,17.2569,31000.0
2013-03-12 10:20:00,23.07,23.11,23.06,23.11,18400.0,17.2719,17.3018,17.2644,17.3018,18400.0
2013-03-12 10:30:00,23.11,23.11,23.04,23.1,34200.0,17.3018,17.3018,17.2494,17.2943,34200.0
2013-03-12 10:40:00,23.1,23.14,23.1,23.13,33200.0,17.2943,17.3243,17.2943,17.3168,33200.0
2013-03-12 10:50:00,23.12,23.15,23.09,23.09,30800.0,17.3093,17.3317,17.2868,17.2868,30800.0
2013-03-12 11:00:00,23.1,23.13,23.04,23.06,31600.0,17.2943,17.3168,17.2494,17.2644,31600.0
2013-03-12 11:10:00,23.04,23.05,22.99,23.02,29000.0,17.2494,17.2569,17.212,17.2344,29000.0
2013-03-12 11:20:00,23.02,23.02,22.92,22.93,33000.0,17.2344,17.2344,17.1596,17.167,33000.0
2013-03-12 11:30:00,22.93,23.0,22.93,22.99,54200.0,17.167,17.2194,17.167,17.212,54200.0
2013-03-12 11:40:00,22.98,22.99,22.92,22.93,18400.0,17.2045,17.212,17.1596,17.167,18400.0
2013-03-12 11:50:00,22.94,22.96,22.92,22.95,60000.0,17.1745,17.1895,17.1596,17.182,60000.0
2013-03-12 12:00:00,22.94,23.02,22.94,23.0,20200.0,17.1745,17.2344,17.1745,17.2194,20200.0
2013-03-12 12:10:00,23.02,23.03,22.99,23.02,12000.0,17.2344,17.2419,17.212,17.2344,12000.0
2013-03-12 12:20:00,23.0,23.02,23.0,23.02,8000.0,17.2194,17.2344,17.2194,17.2344,8000.0
2013-03-12 12:30:00,23.02,23.03,23.0,23.02,22400.0,17.2344,17.2419,17.2194,17.2344,22400.0
2013-03-12 12:40:00,23.01,23.03,22.99,22.99,12000.0,17.2269,17.2419,17.212,17.212,12000.0
2013-03-12 12:50:00,22.99,23.07,22.97,23.07,31400.0,17.212,17.2719,17.197,17.2719,31400.0
2013-03-12 13:00:00,23.06,23.08,23.05,23.08,26400.0,17.2644,17.2793,17.2569,17.2793,26400.0
2013-03-12 13:10:00,23.06,23.08,23.06,23.06,30400.0,17.2644,17.2793,17.2644,17.2644,30400.0
2013-03-12 13:20:00,23.06,23.06,23.04,23.04,27000.0,17.2644,17.2644,17.2494,17.2494,27000.0
2013-03-12 13:30:00,23.05,23.06,23.03,23.03,16200.0,17.2569,17.2644,17.2419,17.2419,16200.0
2013-03-12 13:40:00,23.02,23.04,22.99,23.0,19800.0,17.2344,17.2494,17.212,17.2194,19800.0
2013-03-12 13:50:00,23.0,23.0,22.94,22.96,14000.0,17.2194,17.2194,17.1745,17.1895,14000.0
2013-03-12 14:00:00,22.96,22.97,22.92,22.94,21600.0,17.1895,17.197,17.1596,17.1745,21600.0
2013-03-12 14:10:00,22.93,22.98,22.92,22.98,24600.0,17.167,17.2045,17.1596,17.2045,24600.0
2013-03-12 14:20:00,22.98,22.98,22.93,22.93,20200.0,17.2045,17.2045,17.167,17.167,20200.0
2013-03-12 14:30:00,22.93,22.95,22.91,22.92,31800.0,17.167,17.182,17.1521,17.1596,31800.0
2013-03-12 14:40:00,22.92,22.95,22.91,22.93,43400.0,17.1596,17.182,17.1521,17.167,43400.0
2013-03-12 14:50:00,22.93,22.95,22.89,22.9,41200.0,17.167,17.182,17.1371,17.1446,41200.0
2013-03-12 15:00:00,22.9,22.95,22.89,22.9,37600.0,17.1446,17.182,17.1371,17.1446,37600.0
2013-03-12 15:10:00,22.9,22.92,22.88,22.9,66400.0,17.1446,17.1596,17.1296,17.1446,66400.0
2013-03-12 15:20:00,22.9,22.91,22.88,22.9,64200.0,17.1446,17.1521,17.1296,17.1446,64200.0
2013-03-12 15:30:00,22.9,22.9,22.84,22.86,104000.0,17.1446,17.1446,17.0997,17.1146,104000.0
2013-03-12 15:40:00,22.85,22.86,22.83,22.84,98600.0,17.1071,17.1146,17.0922,17.0997,98600.0
2013-03-12 15:50:00,22.85,22.85,22.8,22.83,233000.0,17.1071,17.1071,17.0697,17.0922,233000.0
2013-03-13 09:30:00,22.68,22.74,22.51,22.6,281600.0,16.9799,17.0248,16.8526,16.92,281600.0
2013-03-13 09:40:00,22.61,22.63,22.5,22.5,110000.0,16.9275,16.9424,16.8451,16.8451,110000.0
2013-03-13 09:50:00,22.5,22.57,22.49,22.54,81800.0,16.8451,16.8975,16.8376,16.8751,81800.0
2013-03-13 10:00:00,22.54,22.58,22.49,22.5,148000.0,16.8751,16.905,16.8376,16.8451,148000.0
2013-03-13 10:10:00,22.5,22.57,22.5,22.56,63600.0,16.8451,16.8975,16.8451,16.89,63600.0
2013-03-13 10:20:00,22.55,22.64,22.54,22.62,93400.0,16.8825,16.9499,16.8751,16.935,93400.0
2013-03-13 10:30:00,22.61,22.67,22.61,22.63,163000.0,16.9275,16.9724,16.9275,16.9424,163000.0
2013-03-13 10:40:00,22.63,22.63,22.59,22.6,41400.0,16.9424,16.9424,16.9125,16.92,41400.0
2013-03-13 10:50:00,22.6,22.61,22.58,22.61,69600.0,16.92,16.9275,16.905,16.9275,69600.0
2013-03-13 11:00:00,22.6,22.62,22.53,22.59,85000.0,16.92,16.935,16.8676,16.9125,85000.0
2013-03-13 11:10:00,22.6,22.72,22.6,22.7,40400.0,16.92,17.0098,16.92,16.9948,40400.0
2013-03-13 11:20:00,22.7,22.71,22.66,22.7,46000.0,16.9948,17.0023,16.9649,16.9948,46000.0
2013-03-13 11:30:00,22.71,22.73,22.68,22.72,53800.0,17.0023,17.0173,16.9799,17.0098,53800.0
2013-03-13 11:40:00,22.72,22.75,22.7,22.7,90800.0,17.0098,17.0323,16.9948,16.9948,90800.0
2013-03-13 11:50:00,22.7,22.7,22.68,22.68,84600.0,16.9948,16.9948,16.9799,16.9799,84600.0
2013-03-13 12:00:00,22.68,22.69,22.67,22.68,50000.0,16.9799,16.9874,16.9724,16.9799,50000.0
2013-03-13 12:10:00,22.68,22.69,22.67,22.67,66600.0,16.9799,16.9874,16.9724,16.9724,66600.0
2013-03-13 12:20:00,22.67,22.7,22.63,22.64,114400.0,16.9724,16.9948,16.9424,16.9499,114400.0
2013-03-13 12:30:00,22.65,22.68,22.64,22.68,61600.0,16.9574,16.9799,16.9499,16.9799,61600.0
2013-03-13 12:40:00,22.68,22.68,22.64,22.65,42200.0,16.9799,16.9799,16.9499,16.9574,42200.0
2013-03-13 12:50:00,22.65,22.68,22.65,22.68,48000.0,16.9574,16.9799,16.9574,16.9799,48000.0
2013-03-13 13:00:00,22.68,22.68,22.65,22.67,46800.0,16.9799,16.9799,16.9574,16.9724,46800.0
2013-03-13 13:10:00,22.67,22.68,22.65,22.65,50800.0,16.9724,16.9799,16.9574,16.9574,50800.0
2013-03-13 13:20:00,22.65,22.66,22.65,22.65,39400.0,16.9574,16.9649,16.9574,16.9574,39400.0
2013-03-13 13:30:00,22.65,22.66,22.65,22.65,48000.0,16.9574,16.9649,16.9574,16.9574,48000.0
2013-03-13 13:40:00,22.65,22.68,22.65,22.67,59200.0,16.9574,16.9799,16.9574,16.9724,59200.0
2013-03-13 13:50:00,22.68,22.68,22.66,22.66,49200.0,16.9799,16.9799,16.9649,16.9649,49200.0
2013-03-13 14:00:00,22.66,22.66,22.65,22.65,159400.0,16.9649,16.9649,16.9574,16.9574,159400.0
2013-03-13 14:10:00,22.65,22.65,22.61,22.62,99600.0,16.9574,16.9574,16.9275,16.935,99600.0
2013-03-13 14:20:00,22.63,22.63,22.58,22.61,76800.0,16.9424,16.9424,16.905,16.9275,76800.0
2013-03-13 14:30:00,22.62,22.63,22.61,22.62,65000.0,16.935,16.9424,16.9275,16.935,65000.0
2013-03-13 14:40:00,22.62,22.63,22.61,22.63,63800.0,16.935,16.9424,16.9275,16.9424,63800.0
2013-03-13 14:50:00,22.63,22.67,22.63,22.65,53000.0,16.9424,16.9724,16.9424,16.9574,53000.0
2013-03-13 15:00:00,22.66,22.67,22.59,22.59,90600.0,16.9649,16.9724,16.9125,16.9125,90600.0
2013-03-13 15:10:00,22.59,22.59,22.49,22.5,174200.0,16.9125,16.9125,16.8376,16.8451,174200.0
2013-03-13 15:20:00,22.49,22.56,22.49,22.5,107800.0,16.8376,16.89,16.8376,16.8451,107800.0
2013-03-13 15:30:00,22.5,22.53,22.5,22.5,106200.0,16.8451,16.8676,16.8451,16.8451,106200.0
2013-03-13 15:40:00,22.5,22.59,22.5,22.59,110400.0,16.8451,16.9125,16.8451,16.9125,110400.0
2013-03-13 15:50:00,22.59,22.59,22.53,22.55,227400.0,16.9125,16.9125,16.8676,16.8825,227400.0
2013-03-14 09:30:00,22.64,22.67,22.58,22.59,44000.0,16.9499,16.9724,16.905,16.9125,44000.0
2013-03-14 09:40:00,22.6,22.61,22.53,22.6,45400.0,16.92,16.9275,16.8676,16.92,45400.0
2013-03-14 09:50:00,22.6,22.68,22.58,22.65,45800.0,16.92,16.9799,16.905,16.9574,45800.0
2013-03-14 10:00:00,22.66,22.68,22.62,22.65,26800.0,16.9649,16.9799,16.935,16.9574,26800.0
2013-03-14 10:10:00,22.65,22.66,22.59,22.61,20600.0,16.9574,16.9649,16.9125,16.9275,20600.0
2013-03-14 10:20:00,22.59,22.6,22.56,22.58,13600.0,16.9125,16.92,16.89,16.905,13600.0
2013-03-14 10:30:00,22.58,22.6,22.55,22.56,30400.0,16.905,16.92,16.8825,16.89,30400.0
2013-03-14 10:40:00,22.57,22.58,22.55,22.56,26600.0,16.8975,16.905,16.8825,16.89,26600.0
2013-03-14 10:50:00,22.57,22.57,22.49,22.5,65200.0,16.8975,16.8975,16.8376,16.8451,65200.0
2013-03-14 11:00:00,22.5,22.52,22.49,22.52,38000.0,16.8451,16.8601,16.8376,16.8601,38000.0
2013-03-14 11:10:00,22.52,22.53,22.5,22.53,176600.0,16.8601,16.8676,16.8451,16.8676,176600.0
2013-03-14 11:20:00,22.53,22.54,22.5,22.5,43600.0,16.8676,16.8751,16.8451,16.8451,43600.0
2013-03-14 11:30:00,22.51,22.54,22.5,22.54,40200.0,16.8526,16.8751,16.8451,16.8751,40200.0
2013-03-14 11:40:00,22.55,22.63,22.55,22.63,28200.0,16.8825,16.9424,16.8825,16.9424,28200.0
2013-03-14 11:50:00,22.63,22.63,22.59,22.6,22400.0,16.9424,16.9424,16.9125,16.92,22400.0
2013-03-14 12:00:00,22.61,22.67,22.58,22.67,15800.0,16.9275,16.9724,16.905,16.9724,15800.0
2013-03-14 12:10:00,22.67,22.71,22.66,22.7,52600.0,16.9724,17.0023,16.9649,16.9948,52600.0
2013-03-14 12:20:00,22.68,22.68,22.64,22.67,59200.0,16.9799,16.9799,16.9499,16.9724,59200.0
2013-03-14 12:30:00,22.68,22.68,22.65,22.68,64600.0,16.9799,16.9799,16.9574,16.9799,64600.0
2013-03-14 12:40:00,22.68,22.68,22.61,22.61,31400.0,16.9799,16.9799,16.9275,16.9275,31400.0
2013-03-14 12:50:00,22.61,22.64,22.61,22.64,23200.0,16.9275,16.9499,16.9275,16.9499,23200.0
2013-03-14 13:00:00,22.64,22.69,22.64,22.65,51600.0,16.9499,16.9874,16.9499,16.9574,51600.0
2013-03-14 13:10:00,22.65,22.66,22.64,22.64,9200.0,16.9574,16.9649,16.9499,16.9499,9200.0
2013-03-14 13:20:00,22.65,22.65,22.63,22.63,18200.0,16.9574,16.9574,16.9424,16.9424,18200.0
2013-03-14 13:30:00,22.63,22.63,22.61,22.63,21000.0,16.9424,16.9424,16.9275,16.9424,21000.0
2013-03-14 13:40:00,22.63,22.65,22.62,22.65,23400.0,16.9424,16.9574,16.935,16.9574,23400.0
2013-03-14 13:50:00,22.65,22.65,22.62,22.62,27800.0,16.9574,16.9574,16.935,16.935,27800.0
2013-03-14 14:00:00,22.63,22.65,22.62,22.65,33000.0,16.9424,16.9574,16.935,16.9574,33000.0
2013-03-14 14:10:00,22.65,22.65,22.64,22.65,75600.0,16.9574,16.9574,16.9499,16.9574,75600.0
2013-03-14 14:20:00,22.65,22.66,22.6,22.61,33400.0,16.9574,16.9649,16.92,16.9275,33400.0
2013-03-14 14:30:00,22.61,22.61,22.58,22.58,41400.0,16.9275,16.9275,16.905,16.905,41400.0
2013-03-14 14:40:00,22.58,22.6,22.57,22.59,56000.0,16.905,16.92,16.8975,16.9125,56000.0
2013-03-14 14:50:00,22.59,22.62,22.59,22.61,44200.0,16.9125,16.935,16.9125,16.9275,44200.0
2013-03-14 15:00:00,22.6,22.6,22.52,22.54,151600.0,16.92,16.92,16.8601,16.8751,151600.0
2013-03-14 15:10:00,22.54,22.58,22.53,22.57,136000.0,16.8751,16.905,16.8676,16.8975,136000.0
2013-03-14 15:20:00,22.56,22.57,22.53,22.53,74000.0,16.89,16.8975,16.8676,16.8676,74000.0
2013-03-14 15:30:00,22.53,22.54,22.52,22.52,83600.0,16.8676,16.8751,16.8601,16.8601,83600.0
2013-03-14 15:40:00,22.52,22.55,22.52,22.55,73200.0,16.8601,16.8825,16.8601,16.8825,73200.0
2013-03-14 15:50:00,22.55,22.55,22.51,22.51,177800.0,16.8825,16.8825,16.8526,16.8526,177800.0
2013-03-15 09:30:00,22.42,22.6,22.41,22.5,262800.0,16.7852,16.92,16.7777,16.8451,262800.0
2013-03-15 09:40:00,22.51,22.52,22.42,22.45,114600.0,16.8526,16.8601,16.7852,16.8077,114600.0
2013-03-15 09:50:00,22.45,22.48,22.26,22.31,142400.0,16.8077,16.8301,16.6654,16.7029,142400.0
2013-03-15 10:00:00,22.31,22.36,22.24,22.27,140200.0,16.7029,16.7403,16.6505,16.6729,140200.0
2013-03-15 10:10:00,22.27,22.35,22.27,22.35,136400.0,16.6729,16.7328,16.6729,16.7328,136400.0
2013-03-15 10:20:00,22.35,22.42,22.35,22.41,110800.0,16.7328,16.7852,16.7328,16.7777,110800.0
2013-03-15 10:30:00,22.41,22.44,22.39,22.44,147600.0,16.7777,16.8002,16.7628,16.8002,147600.0
2013-03-15 10:40:00,22.45,22.51,22.44,22.5,66200.0,16.8077,16.8526,16.8002,16.8451,66200.0
2013-03-15 10:50:00,22.5,22.5,22.46,22.49,50200.0,16.8451,16.8451,16.8152,16.8376,50200.0
2013-03-15 11:00:00,22.49,22.52,22.49,22.5,23000.0,16.8376,16.8601,16.8376,16.8451,23000.0
2013-03-15 11:10:00,22.5,22.52,22.5,22.52,37800.0,16.8451,16.8601,16.8451,16.8601,37800.0
2013-03-15 11:20:00,22.52,22.52,22.5,22.5,27600.0,16.8601,16.8601,16.8451,16.8451,27600.0
2013-03-15 11:30:00,22.5,22.52,22.49,22.5,37600.0,16.8451,16.8601,16.8376,16.8451,37600.0
2013-03-15 11:40:00,22.5,22.51,22.49,22.5,26600.0,16.8451,16.8526,16.8376,16.8451,26600.0
2013-03-15 11:50:00,22.5,22.51,22.46,22.49,43600.0,16.8451,16.8526,16.8152,16.8376,43600.0
2013-03-15 12:00:00,22.49,22.52,22.49,22.5,15800.0,16.8376,16.8601,16.8376,16.8451,15800.0
2013-03-15 12:10:00,22.5,22.51,22.49,22.49,25200.0,16.8451,16.8526,16.8376,16.8376,25200.0
2013-03-15 12:20:00,22.49,22.52,22.49,22.51,16800.0,16.8376,16.8601,16.8376,16.8526,16800.0
2013-03-15 12:30:00,22.5,22.52,22.5,22.5,44600.0,16.8451,16.8601,16.8451,16.8451,44600.0
2013-03-15 12:40:00,22.5,22.5,22.5,22.5,24600.0,16.8451,16.8451,16.8451,16.8451,24600.0
2013-03-15 12:50:00,22.5,22.52,22.5,22.5,25000.0,16.8451,16.8601,16.8451,16.8451,25000.0
2013-03-15 13:00:00,22.5,22.52,22.5,22.5,18800.0,16.8451,16.8601,16.8451,16.8451,18800.0
2013-03-15 13:10:00,22.5,22.5,22.45,22.45,16400.0,16.8451,16.8451,16.8077,16.8077,16400.0
2013-03-15 13:20:00,22.44,22.45,22.43,22.43,16000.0,16.8002,16.8077,16.7927,16.7927,16000.0
2013-03-15 13:30:00,22.43,22.5,22.42,22.48,69800.0,16.7927,16.8451,16.7852,16.8301,69800.0
2013-03-15 13:40:00,22.48,22.49,22.45,22.46,16600.0,16.8301,16.8376,16.8077,16.8152,16600.0
2013-03-15 13:50:00,22.45,22.46,22.43,22.43,17200.0,16.8077,16.8152,16.7927,16.7927,17200.0
2013-03-15 14:00:00,22.43,22.45,22.42,22.44,30400.0,16.7927,16.8077,16.7852,16.8002,30400.0
2013-03-15 14:10:00,22.44,22.45,22.4,22.4,26200.0,16.8002,16.8077,16.7702,16.7702,26200.0
2013-03-15 14:20:00,22.4,22.4,22.39,22.39,28600.0,16.7702,16.7702,16.7628,16.7628,28600.0
2013-03-15 14:30:00,22.39,22.45,22.39,22.44,43800.0,16.7628,16.8077,16.7628,16.8002,43800.0
2013-03-15 14:40:00,22.45,22.45,22.37,22.37,21200.0,16.8077,16.8077,16.7478,16.7478,21200.0
2013-03-15 14:50:00,22.37,22.45,22.34,22.43,64600.0,16.7478,16.8077,16.7253,16.7927,64600.0
2013-03-15 15:00:00,22.43,22.46,22.43,22.45,42800.0,16.7927,16.8152,16.7927,16.8077,42800.0
2013-03-15 15:10:00,22.45,22.45,22.39,22.39,117800.0,16.8077,16.8077,16.7628,16.7628,117800.0
2013-03-15 15:20:00,22.39,22.4,22.35,22.39,59000.0,16.7628,16.7702,16.7328,16.7628,59000.0
2013-03-15 15:30:00,22.38,22.44,22.38,22.44,82000.0,16.7553,16.8002,16.7553,16.8002,82000.0
2013-03-15 15:40:00,22.44,22.48,22.44,22.47,136200.0,16.8002,16.8301,16.8002,16.8227,136200.0
2013-03-15 15:50:00,22.48,22.51,22.47,22.5,459400.0,16.8301,16.8526,16.8227,16.8451,459400.0
2013-03-18 09:30:00,22.28,22.46,22.28,22.43,219200.0,16.6804,16.8152,16.6804,16.7927,219200.0
2013-03-18 09:40:00,22.43,22.54,22.43,22.54,128000.0,16.7927,16.8751,16.7927,16.8751,128000.0
2013-03-18 09:50:00,22.52,22.7,22.52,22.68,43200.0,16.8601,16.9948,16.8601,16.9799,43200.0
2013-03-18 10:00:00,22.66,22.67,22.57,22.59,93000.0,16.9649,16.9724,16.8975,16.9125,93000.0
2013-03-18 10:10:00,22.59,22.68,22.58,22.66,94000.0,16.9125,16.9799,16.905,16.9649,94000.0
2013-03-18 10:20:00,22.66,22.79,22.65,22.75,58600.0,16.9649,17.0622,16.9574,17.0323,58600.0
2013-03-18 10:30:00,22.76,22.78,22.72,22.75,41200.0,17.0398,17.0547,17.0098,17.0323,41200.0
2013-03-18 10:40:00,22.75,22.77,22.71,22.77,85800.0,17.0323,17.0473,17.0023,17.0473,85800.0
2013-03-18 10:50:00,22.78,22.79,22.74,22.75,54600.0,17.0547,17.0622,17.0248,17.0323,54600.0
2013-03-18 11:00:00,22.74,22.77,22.74,22.77,46400.0,17.0248,17.0473,17.0248,17.0473,46400.0
2013-03-18 11:10:00,22.77,22.8,22.75,22.78,44400.0,17.0473,17.0697,17.0323,17.0547,44400.0
2013-03-18 11:20:00,22.78,22.88,22.76,22.85,65600.0,17.0547,17.1296,17.0398,17.1071,65600.0
2013-03-18 11:30:00,22.85,22.85,22.82,22.82,25000.0,17.1071,17.1071,17.0847,17.0847,25000.0
2013-03-18 11:40:00,22.83,22.85,22.8,22.85,21200.0,17.0922,17.1071,17.0697,17.1071,21200.0
2013-03-18 11:50:00,22.86,22.92,22.84,22.92,38200.0,17.1146,17.1596,17.0997,17.1596,38200.0
2013-03-18 12:00:00,22.92,23.0,22.9,23.0,50600.0,17.1596,17.2194,17.1446,17.2194,50600.0
2013-03-18 12:10:00,23.01,23.03,22.91,22.93,45000.0,17.2269,17.2419,17.1521,17.167,45000.0
2013-03-18 12:20:00,22.93,22.97,22.91,22.96,39200.0,17.167,17.197,17.1521,17.1895,39200.0
2013-03-18 12:30:00,22.95,22.97,22.92,22.93,36600.0,17.182,17.197,17.1596,17.167,36600.0
2013-03-18 12:40:00,22.93,22.95,22.86,22.88,39800.0,17.167,17.182,17.1146,17.1296,39800.0
2013-03-18 12:50:00,22.88,22.92,22.86,22.87,46800.0,17.1296,17.1596,17.1146,17.1221,46800.0
2013-03-18 13:00:00,22.87,22.91,22.86,22.91,54800.0,17.1221,17.1521,17.1146,17.1521,54800.0
2013-03-18 13:10:00,22.91,22.95,22.91,22.93,35400.0,17.1521,17.182,17.1521,17.167,35400.0
2013-03-18 13:20:00,22.93,22.96,22.86,22.86,64600.0,17.167,17.1895,17.1146,17.1146,64600.0
2013-03-18 13:30:00,22.86,22.93,22.86,22.92,38400.0,17.1146,17.167,17.1146,17.1596,38400.0
2013-03-18 13:40:00,22.93,22.98,22.92,22.92,40000.0,17.167,17.2045,17.1596,17.1596,40000.0
2013-03-18 13:50:00,22.93,22.95,22.89,22.91,45600.0,17.167,17.182,17.1371,17.1521,45600.0
2013-03-18 14:00:00,22.9,22.91,22.84,22.86,57600.0,17.1446,17.1521,17.0997,17.1146,57600.0
2013-03-18 14:10:00,22.86,22.86,22.81,22.81,71200.0,17.1146,17.1146,17.0772,17.0772,71200.0
2013-03-18 14:20:00,22.81,22.84,22.79,22.82,52600.0,17.0772,17.0997,17.0622,17.0847,52600.0
2013-03-18 14:30:00,22.81,22.85,22.8,22.81,77200.0,17.0772,17.1071,17.0697,17.0772,77200.0
2013-03-18 14:40:00,22.8,22.84,22.77,22.83,334400.0,17.0697,17.0997,17.0473,17.0922,334400.0
2013-03-18 14:50:00,22.83,22.83,22.75,22.81,118800.0,17.0922,17.0922,17.0323,17.0772,118800.0
2013-03-18 15:00:00,22.81,22.84,22.78,22.83,74200.0,17.0772,17.0997,17.0547,17.0922,74200.0
2013-03-18 15:10:00,22.83,22.86,22.75,22.77,299200.0,17.0922,17.1146,17.0323,17.0473,299200.0
2013-03-18 15:20:00,22.77,22.83,22.68,22.71,171000.0,17.0473,17.0922,16.9799,17.0023,171000.0
2013-03-18 15:30:00,22.7,22.7,22.66,22.67,106400.0,16.9948,16.9948,16.9649,16.9724,106400.0
2013-03-18 15:40:00,22.67,22.71,22.63,22.68,154200.0,16.9724,17.0023,16.9424,16.9799,154200.0
2013-03-18 15:50:00,22.68,22.78,22.68,22.77,326400.0,16.9799,17.0547,16.9799,17.0473,326400.0
2013-03-19 09:30:00,22.84,22.85,22.54,22.56,171800.0,17.0997,17.1071,16.8751,16.89,171800.0
2013-03-19 09:40:00,22.54,22.56,22.48,22.52,213000.0,16.8751,16.89,16.8301,16.8601,213000.0
2013-03-19 09:50:00,22.53,22.55,22.43,22.45,204400.0,16.8676,16.8825,16.7927,16.8077,204400.0
2013-03-19 10:00:00,22.46,22.5,22.36,22.4,287200.0,16.8152,16.8451,16.7403,16.7702,287200.0
2013-03-19 10:10:00,22.4,22.57,22.4,22.5,147400.0,16.7702,16.8975,16.7702,16.8451,147400.0
2013-03-19 10:20:00,22.51,22.52,22.32,22.33,139000.0,16.8526,16.8601,16.7104,16.7178,139000.0
2013-03-19 10:30:00,22.33,22.42,22.3,22.4,224600.0,16.7178,16.7852,16.6954,16.7702,224600.0
2013-03-19 10:40:00,22.4,22.46,22.39,22.45,60600.0,16.7702,16.8152,16.7628,16.8077,60600.0
2013-03-19 10:50:00,22.45,22.45,22.43,22.45,85600.0,16.8077,16.8077,16.7927,16.8077,85600.0
2013-03-19 11:00:00,22.45,22.45,22.42,22.44,106000.0,16.8077,16.8077,16.7852,16.8002,106000.0
2013-03-19 11:10:00,22.44,22.48,22.43,22.45,55800.0,16.8002,16.8301,16.7927,16.8077,55800.0
2013-03-19 11:20:00,22.45,22.45,22.32,22.32,58000.0,16.8077,16.8077,16.7104,16.7104,58000.0
2013-03-19 11:30:00,22.33,22.42,22.32,22.41,63200.0,16.7178,16.7852,16.7104,16.7777,63200.0
2013-03-19 11:40:00,22.4,22.5,22.4,22.45,125200.0,16.7702,16.8451,16.7702,16.8077,125200.0
2013-03-19 11:50:00,22.45,22.45,22.3,22.31,61000.0,16.8077,16.8077,16.6954,16.7029,61000.0
2013-03-19 12:00:00,22.31,22.39,22.3,22.36,135000.0,16.7029,16.7628,16.6954,16.7403,135000.0
2013-03-19 12:10:00,22.36,22.39,22.28,22.28,160800.0,16.7403,16.7628,16.6804,16.6804,160800.0
2013-03-19 12:20:00,22.28,22.4,22.28,22.39,120200.0,16.6804,16.7702,16.6804,16.7628,120200.0
2013-03-19 12:30:00,22.4,22.4,22.27,22.28,40200.0,16.7702,16.7702,16.6729,16.6804,40200.0
2013-03-19 12:40:00,22.28,22.35,22.24,22.25,107000.0,16.6804,16.7328,16.6505,16.6579,107000.0
2013-03-19 12:50:00,22.24,22.27,22.22,22.25,147800.0,16.6505,16.6729,16.6355,16.6579,147800.0
2013-03-19 13:00:00,22.26,22.28,22.25,22.25,74600.0,16.6654,16.6804,16.6579,16.6579,74600.0
2013-03-19 13:10:00,22.25,22.25,22.16,22.19,197200.0,16.6579,16.6579,16.5906,16.613,197200.0
2013-03-19 13:20:00,22.18,22.25,22.17,22.23,134200.0,16.6055,16.6579,16.5981,16.643,134200.0
2013-03-19 13:30:00,22.22,22.31,22.2,22.28,153200.0,16.6355,16.7029,16.6205,16.6804,153200.0
2013-03-19 13:40:00,22.28,22.31,22.23,22.25,74800.0,16.6804,16.7029,16.643,16.6579,74800.0
2013-03-19 13:50:00,22.25,22.37,22.25,22.35,65800.0,16.6579,16.7478,16.6579,16.7328,65800.0
2013-03-19 14:00:00,22.35,22.53,22.35,22.49,148200.0,16.7328,16.8676,16.7328,16.8376,148200.0
2013-03-19 14:10:00,22.49,22.6,22.49,22.5,160600.0,16.8376,16.92,16.8376,16.8451,160600.0
2013-03-19 14:20:00,22.49,22.51,22.39,22.42,224200.0,16.8376,16.8526,16.7628,16.7852,224200.0
2013-03-19 14:30:00,22.42,22.46,22.4,22.45,113600.0,16.7852,16.8152,16.7702,16.8077,113600.0
2013-03-19 14:40:00,22.46,22.48,22.33,22.33,311000.0,16.8152,16.8301,16.7178,16.7178,311000.0
2013-03-19 14:50:00,22.33,22.48,22.3,22.48,93000.0,16.7178,16.8301,16.6954,16.8301,93000.0
2013-03-19 15:00:00,22.48,22.52,22.35,22.37,137400.0,16.8301,16.8601,16.7328,16.7478,137400.0
2013-03-19 15:10:00,22.36,22.59,22.34,22.48,221600.0,16.7403,16.9125,16.7253,16.8301,221600.0
2013-03-19 15:20:00,22.47,22.48,22.39,22.44,169600.0,16.8227,16.8301,16.7628,16.8002,169600.0
2013-03-19 15:30:00,22.44,22.49,22.41,22.49,179000.0,16.8002,16.8376,16.7777,16.8376,179000.0
2013-03-19 15:40:00,22.48,22.51,22.48,22.51,285800.0,16.8301,16.8526,16.8301,16.8526,285800.0
2013-03-19 15:50:00,22.5,22.61,22.5,22.6,496800.0,16.8451,16.9275,16.8451,16.92,496800.0
2013-03-20 09:30:00,23.94,24.34,23.84,24.31,1981600.0,17.9232,18.2227,17.8483,18.2002,1981600.0
2013-03-20 09:40:00,24.31,24.64,24.18,24.45,1681200.0,18.2002,18.4473,18.1029,18.305,1681200.0
2013-03-20 09:50:00,24.45,24.56,24.22,24.34,896400.0,18.305,18.3874,18.1328,18.2227,896400.0
2013-03-20 10:00:00,24.36,24.57,24.35,24.41,517000.0,18.2376,18.3949,18.2302,18.2751,517000.0
2013-03-20 10:10:00,24.43,24.66,24.4,24.6,729200.0,18.29,18.4622,18.2676,18.4173,729200.0
2013-03-20 10:20:00,24.6,24.73,24.46,24.61,526400.0,18.4173,18.5147,18.3125,18.4248,526400.0
2013-03-20 10:30:00,24.61,24.68,24.5,24.54,406800.0,18.4248,18.4772,18.3425,18.3724,406800.0
2013-03-20 10:40:00,24.55,24.75,24.52,24.71,427200.0,18.3799,18.5296,18.3574,18.4997,427200.0
2013-03-20 10:50:00,24.7,24.83,24.68,24.8,392600.0,18.4922,18.5895,18.4772,18.5671,392600.0
2013-03-20 11:00:00,24.8,24.86,24.7,24.8,342400.0,18.5671,18.612,18.4922,18.5671,342400.0
2013-03-20 11:10:00,24.82,24.93,24.75,24.93,290200.0,18.582,18.6644,18.5296,18.6644,290200.0
2013-03-20 11:20:00,24.93,24.97,24.82,24.83,440800.0,18.6644,18.6943,18.582,18.5895,440800.0
2013-03-20 11:30:00,24.83,25.0,24.81,24.97,234200.0,18.5895,18.7168,18.5745,18.6943,234200.0
2013-03-20 11:40:00,24.98,25.1,24.98,25.06,296800.0,18.7018,18.7917,18.7018,18.7617,296800.0
2013-03-20 11:50:00,25.07,25.11,24.99,25.08,201200.0,18.7692,18.7991,18.7093,18.7767,201200.0
2013-03-20 12:00:00,25.09,25.17,25.04,25.09,246200.0,18.7842,18.8441,18.7467,18.7842,246200.0
2013-03-20 12:10:00,25.08,25.19,25.08,25.11,138400.0,18.7767,18.859,18.7767,18.7991,138400.0
2013-03-20 12:20:00,25.11,25.14,25.02,25.1,281200.0,18.7991,18.8216,18.7318,18.7917,281200.0
2013-03-20 12:30:00,25.09,25.24,25.08,25.19,669200.0,18.7842,18.8965,18.7767,18.859,669200.0
2013-03-20 12:40:00,25.19,25.25,25.15,25.17,442400.0,18.859,18.904,18.8291,18.8441,442400.0
2013-03-20 12:50:00,25.17,25.18,25.02,25.07,451400.0,18.8441,18.8516,18.7318,18.7692,451400.0
2013-03-20 13:00:00,25.07,25.1,25.03,25.08,241200.0,18.7692,18.7917,18.7393,18.7767,241200.0
2013-03-20 13:10:00,25.08,25.1,25.06,25.06,127000.0,18.7767,18.7917,18.7617,18.7617,127000.0
2013-03-20 13:20:00,25.07,25.08,24.93,24.95,287200.0,18.7692,18.7767,18.6644,18.6794,287200.0
2013-03-20 13:30:00,24.95,25.0,24.95,24.98,105200.0,18.6794,18.7168,18.6794,18.7018,105200.0
2013-03-20 13:40:00,24.98,24.98,24.91,24.96,103200.0,18.7018,18.7018,18.6494,18.6868,103200.0
2013-03-20 13:50:00,24.97,24.99,24.91,24.94,163800.0,18.6943,18.7093,18.6494,18.6719,163800.0
2013-03-20 14:00:00,24.93,25.03,24.93,24.96,292600.0,18.6644,18.7393,18.6644,18.6868,292600.0
2013-03-20 14:10:00,24.97,25.01,24.95,24.98,163200.0,18.6943,18.7243,18.6794,18.7018,163200.0
2013-03-20 14:20:00,24.98,25.16,24.98,25.15,289000.0,18.7018,18.8366,18.7018,18.8291,289000.0
2013-03-20 14:30:00,25.15,25.18,24.99,25.07,488000.0,18.8291,18.8516,18.7093,18.7692,488000.0
2013-03-20 14:40:00,25.07,25.08,24.84,24.89,350000.0,18.7692,18.7767,18.597,18.6344,350000.0
2013-03-20 14:50:00,24.89,25.0,24.85,24.96,138600.0,18.6344,18.7168,18.6045,18.6868,138600.0
2013-03-20 15:00:00,24.97,25.09,24.93,25.07,175200.0,18.6943,18.7842,18.6644,18.7692,175200.0
2013-03-20 15:10:00,25.07,25.1,25.02,25.07,163000.0,18.7692,18.7917,18.7318,18.7692,163000.0
2013-03-20 15:20:00,25.08,25.11,24.97,25.02,284600.0,18.7767,18.7991,18.6943,18.7318,284600.0
2013-03-20 15:30:00,25.03,25.03,24.97,24.99,312400.0,18.7393,18.7393,18.6943,18.7093,312400.0
2013-03-20 15:40:00,24.99,25.0,24.93,24.95,511800.0,18.7093,18.7168,18.6644,18.6794,511800.0
2013-03-20 15:50:00,24.95,24.96,24.91,24.93,945000.0,18.6794,18.6868,18.6494,18.6644,945000.0
2013-03-21 09:30:00,24.7,24.85,24.68,24.81,363200.0,18.4922,18.6045,18.4772,18.5745,363200.0
2013-03-21 09:40:00,24.79,24.81,24.64,24.68,261600.0,18.5596,18.5745,18.4473,18.4772,261600.0
2013-03-21 09:50:00,24.68,24.77,24.67,24.73,176400.0,18.4772,18.5446,18.4697,18.5147,176400.0
2013-03-21 10:00:00,24.72,24.75,24.69,24.73,156600.0,18.5072,18.5296,18.4847,18.5147,156600.0
2013-03-21 10:10:00,24.73,24.73,24.63,24.64,168200.0,18.5147,18.5147,18.4398,18.4473,168200.0
2013-03-21 10:20:00,24.63,24.66,24.61,24.66,153200.0,18.4398,18.4622,18.4248,18.4622,153200.0
2013-03-21 10:30:00,24.66,24.71,24.64,24.65,76800.0,18.4622,18.4997,18.4473,18.4548,76800.0
2013-03-21 10:40:00,24.66,24.72,24.65,24.69,73800.0,18.4622,18.5072,18.4548,18.4847,73800.0
2013-03-21 10:50:00,24.69,24.71,24.68,24.71,81600.0,18.4847,18.4997,18.4772,18.4997,81600.0
2013-03-21 11:00:00,24.71,24.71,24.65,24.65,77600.0,18.4997,18.4997,18.4548,18.4548,77600.0
2013-03-21 11:10:00,24.65,24.68,24.64,24.67,93800.0,18.4548,18.4772,18.4473,18.4697,93800.0
2013-03-21 11:20:00,24.67,24.74,24.67,24.7,83800.0,18.4697,18.5221,18.4697,18.4922,83800.0
2013-03-21 11:30:00,24.71,24.76,24.7,24.76,93800.0,18.4997,18.5371,18.4922,18.5371,93800.0
2013-03-21 11:40:00,24.75,24.89,24.75,24.88,109400.0,18.5296,18.6344,18.5296,18.627,109400.0
2013-03-21 11:50:00,24.88,24.9,24.87,24.88,56400.0,18.627,18.6419,18.6195,18.627,56400.0
2013-03-21 12:00:00,24.88,24.93,24.86,24.91,75400.0,18.627,18.6644,18.612,18.6494,75400.0
2013-03-21 12:10:00,24.9,24.91,24.77,24.77,61000.0,18.6419,18.6494,18.5446,18.5446,61000.0
2013-03-21 12:20:00,24.77,24.83,24.75,24.82,57600.0,18.5446,18.5895,18.5296,18.582,57600.0
2013-03-21 12:30:00,24.82,24.83,24.8,24.82,25400.0,18.582,18.5895,18.5671,18.582,25400.0
2013-03-21 12:40:00,24.82,24.82,24.75,24.78,58000.0,18.582,18.582,18.5296,18.5521,58000.0
2013-03-21 12:50:00,24.77,24.82,24.74,24.76,29400.0,18.5446,18.582,18.5221,18.5371,29400.0
2013-03-21 13:00:00,24.75,24.77,24.75,24.75,16800.0,18.5296,18.5446,18.5296,18.5296,16800.0
2013-03-21 13:10:00,24.75,24.76,24.71,24.71,30600.0,18.5296,18.5371,18.4997,18.4997,30600.0
2013-03-21 13:20:00,24.71,24.75,24.71,24.74,42400.0,18.4997,18.5296,18.4997,18.5221,42400.0
2013-03-21 13:30:00,24.75,24.75,24.7,24.71,51000.0,18.5296,18.5296,18.4922,18.4997,51000.0
2013-03-21 13:40:00,24.72,24.73,24.68,24.7,74800.0,18.5072,18.5147,18.4772,18.4922,74800.0
2013-03-21 13:50:00,24.7,24.71,24.68,24.7,43200.0,18.4922,18.4997,18.4772,18.4922,43200.0
2013-03-21 14:00:00,24.7,24.7,24.63,24.66,211000.0,18.4922,18.4922,18.4398,18.4622,211000.0
2013-03-21 14:10:00,24.66,24.77,24.66,24.74,96600.0,18.4622,18.5446,18.4622,18.5221,96600.0
2013-03-21 14:20:00,24.74,24.78,24.74,24.78,45000.0,18.5221,18.5521,18.5221,18.5521,45000.0
2013-03-21 14:30:00,24.78,24.79,24.71,24.74,41600.0,18.5521,18.5596,18.4997,18.5221,41600.0
2013-03-21 14:40:00,24.73,24.77,24.72,24.74,42600.0,18.5147,18.5446,18.5072,18.5221,42600.0
2013-03-21 14:50:00,24.75,24.82,24.72,24.77,84800.0,18.5296,18.582,18.5072,18.5446,84800.0
2013-03-21 15:00:00,24.77,24.77,24.73,24.75,106800.0,18.5446,18.5446,18.5147,18.5296,106800.0
2013-03-21 15:10:00,24.75,24.77,24.73,24.75,55400.0,18.5296,18.5446,18.5147,18.5296,55400.0
2013-03-21 15:20:00,24.75,24.8,24.74,24.78,66400.0,18.5296,18.5671,18.5221,18.5521,66400.0
2013-03-21 15:30:00,24.77,24.78,24.75,24.76,94600.0,18.5446,18.5521,18.5296,18.5371,94600.0
2013-03-21 15:40:00,24.76,24.8,24.75,24.77,206000.0,18.5371,18.5671,18.5296,18.5446,206000.0
2013-03-21 15:50:00,24.78,24.79,24.75,24.78,301800.0,18.5521,18.5596,18.5296,18.5521,301800.0
2013-03-22 09:30:00,24.9,24.93,24.84,24.85,80200.0,18.6419,18.6644,18.597,18.6045,80200.0
2013-03-22 09:40:00,24.88,24.88,24.67,24.67,68400.0,18.627,18.627,18.4697,18.4697,68400.0
2013-03-22 09:50:00,24.68,24.71,24.63,24.66,86400.0,18.4772,18.4997,18.4398,18.4622,86400.0
2013-03-22 10:00:00,24.68,24.78,24.64,24.78,56200.0,18.4772,18.5521,18.4473,18.5521,56200.0
2013-03-22 10:10:00,24.78,24.79,24.73,24.75,63400.0,18.5521,18.5596,18.5147,18.5296,63400.0
2013-03-22 10:20:00,24.75,24.75,24.72,24.73,25600.0,18.5296,18.5296,18.5072,18.5147,25600.0
2013-03-22 10:30:00,24.73,24.78,24.72,24.75,22600.0,18.5147,18.5521,18.5072,18.5296,22600.0
2013-03-22 10:40:00,24.77,24.81,24.74,24.75,88600.0,18.5446,18.5745,18.5221,18.5296,88600.0
2013-03-22 10:50:00,24.75,24.79,24.75,24.76,28600.0,18.5296,18.5596,18.5296,18.5371,28600.0
2013-03-22 11:00:00,24.76,24.8,24.73,24.74,47600.0,18.5371,18.5671,18.5147,18.5221,47600.0
2013-03-22 11:10:00,24.74,24.86,24.72,24.8,43000.0,18.5221,18.612,18.5072,18.5671,43000.0
2013-03-22 11:20:00,24.81,24.81,24.75,24.75,31400.0,18.5745,18.5745,18.5296,18.5296,31400.0
2013-03-22 11:30:00,24.75,24.78,24.71,24.72,31000.0,18.5296,18.5521,18.4997,18.5072,31000.0
2013-03-22 11:40:00,24.72,24.74,24.7,24.74,16200.0,18.5072,18.5221,18.4922,18.5221,16200.0
2013-03-22 11:50:00,24.75,24.75,24.71,24.72,21600.0,18.5296,18.5296,18.4997,18.5072,21600.0
2013-03-22 12:00:00,24.7,24.71,24.7,24.7,21200.0,18.4922,18.4997,18.4922,18.4922,21200.0
2013-03-22 12:10:00,24.7,24.74,24.7,24.74,36800.0,18.4922,18.5221,18.4922,18.5221,36800.0
2013-03-22 12:20:00,24.75,24.77,24.74,24.76,19800.0,18.5296,18.5446,18.5221,18.5371,19800.0
2013-03-22 12:30:00,24.76,24.77,24.74,24.76,20200.0,18.5371,18.5446,18.5221,18.5371,20200.0
2013-03-22 12:40:00,24.76,24.77,24.75,24.75,37800.0,18.5371,18.5446,18.5296,18.5296,37800.0
2013-03-22 12:50:00,24.76,24.77,24.75,24.75,57000.0,18.5371,18.5446,18.5296,18.5296,57000.0
2013-03-22 13:00:00,24.75,24.78,24.75,24.75,39400.0,18.5296,18.5521,18.5296,18.5296,39400.0
2013-03-22 13:10:00,24.76,24.78,24.75,24.75,75400.0,18.5371,18.5521,18.5296,18.5296,75400.0
2013-03-22 13:20:00,24.75,24.8,24.75,24.79,91200.0,18.5296,18.5671,18.5296,18.5596,91200.0
2013-03-22 13:30:00,24.79,24.79,24.74,24.75,35600.0,18.5596,18.5596,18.5221,18.5296,35600.0
2013-03-22 13:40:00,24.75,24.81,24.75,24.78,125400.0,18.5296,18.5745,18.5296,18.5521,125400.0
2013-03-22 13:50:00,24.78,24.8,24.77,24.8,90800.0,18.5521,18.5671,18.5446,18.5671,90800.0
2013-03-22 14:00:00,24.8,24.8,24.73,24.73,59200.0,18.5671,18.5671,18.5147,18.5147,59200.0
2013-03-22 14:10:00,24.73,24.79,24.7,24.79,37600.0,18.5147,18.5596,18.4922,18.5596,37600.0
2013-03-22 14:20:00,24.78,24.81,24.78,24.8,75600.0,18.5521,18.5745,18.5521,18.5671,75600.0
2013-03-22 14:30:00,24.8,24.84,24.79,24.84,49200.0,18.5671,18.597,18.5596,18.597,49200.0
2013-03-22 14:40:00,24.85,24.85,24.82,24.83,39000.0,18.6045,18.6045,18.582,18.5895,39000.0
2013-03-22 14:50:00,24.83,24.83,24.8,24.83,65000.0,18.5895,18.5895,18.5671,18.5895,65000.0
2013-03-22 15:00:00,24.83,24.84,24.81,24.83,81400.0,18.5895,18.597,18.5745,18.5895,81400.0
2013-03-22 15:10:00,24.83,24.86,24.83,24.84,54800.0,18.5895,18.612,18.5895,18.597,54800.0
2013-03-22 15:20:00,24.84,24.91,24.84,24.91,174200.0,18.597,18.6494,18.597,18.6494,174200.0
2013-03-22 15:30:00,24.91,24.92,24.89,24.9,144400.0,18.6494,18.6569,18.6344,18.6419,144400.0
2013-03-22 15:40:00,24.9,24.91,24.85,24.85,180600.0,18.6419,18.6494,18.6045,18.6045,180600.0
2013-03-22 15:50:00,24.85,24.92,24.85,24.92,221200.0,18.6045,18.6569,18.6045,18.6569,221200.0
2013-03-25 09:30:00,25.0,25.18,24.97,25.16,142800.0,18.7168,18.8516,18.6943,18.8366,142800.0
2013-03-25 09:40:00,25.16,25.28,25.14,25.23,98800.0,18.8366,18.9264,18.8216,18.889,98800.0
2013-03-25 09:50:00,25.22,25.28,25.18,25.21,58600.0,18.8815,18.9264,18.8516,18.874,58600.0
2013-03-25 10:00:00,25.21,25.29,25.21,25.26,48600.0,18.874,18.9339,18.874,18.9114,48600.0
2013-03-25 10:10:00,25.27,25.42,25.27,25.32,186200.0,18.9189,19.0312,18.9189,18.9564,186200.0
2013-03-25 10:20:00,25.32,25.38,25.3,25.34,68800.0,18.9564,19.0013,18.9414,18.9713,68800.0
2013-03-25 10:30:00,25.33,25.36,25.24,25.26,70200.0,18.9639,18.9863,18.8965,18.9114,70200.0
2013-03-25 10:40:00,25.27,25.31,25.23,25.28,101000.0,18.9189,18.9489,18.889,18.9264,101000.0
2013-03-25 10:50:00,25.27,25.27,25.12,25.15,143800.0,18.9189,18.9189,18.8066,18.8291,143800.0
2013-03-25 11:00:00,25.16,25.23,25.08,25.16,166000.0,18.8366,18.889,18.7767,18.8366,166000.0
2013-03-25 11:10:00,25.14,25.15,25.09,25.09,75200.0,18.8216,18.8291,18.7842,18.7842,75200.0
2013-03-25 11:20:00,25.08,25.09,25.03,25.05,69000.0,18.7767,18.7842,18.7393,18.7542,69000.0
2013-03-25 11:30:00,25.04,25.12,25.03,25.11,34600.0,18.7467,18.8066,18.7393,18.7991,34600.0
2013-03-25 11:40:00,25.11,25.18,25.08,25.17,59400.0,18.7991,18.8516,18.7767,18.8441,59400.0
2013-03-25 11:50:00,25.17,25.23,25.12,25.17,101000.0,18.8441,18.889,18.8066,18.8441,101000.0
2013-03-25 12:00:00,25.16,25.21,25.16,25.17,35200.0,18.8366,18.874,18.8366,18.8441,35200.0
2013-03-25 12:10:00,25.17,25.21,25.14,25.17,28800.0,18.8441,18.874,18.8216,18.8441,28800.0
2013-03-25 12:20:00,25.17,25.19,25.13,25.17,35800.0,18.8441,18.859,18.8141,18.8441,35800.0
2013-03-25 12:30:00,25.17,25.17,25.13,25.14,15200.0,18.8441,18.8441,18.8141,18.8216,15200.0
2013-03-25 12:40:00,25.15,25.17,25.13,25.17,41800.0,18.8291,18.8441,18.8141,18.8441,41800.0
2013-03-25 12:50:00,25.17,25.2,25.13,25.17,62000.0,18.8441,18.8665,18.8141,18.8441,62000.0
2013-03-25 13:00:00,25.16,25.16,25.06,25.08,51400.0,18.8366,18.8366,18.7617,18.7767,51400.0
2013-03-25 13:10:00,25.07,25.16,25.06,25.09,53400.0,18.7692,18.8366,18.7617,18.7842,53400.0
2013-03-25 13:20:00,25.09,25.2,25.09,25.19,27200.0,18.7842,18.8665,18.7842,18.859,27200.0
2013-03-25 13:30:00,25.18,25.18,25.13,25.13,23600.0,18.8516,18.8516,18.8141,18.8141,23600.0
2013-03-25 13:40:00,25.12,25.22,25.08,25.2,58400.0,18.8066,18.8815,18.7767,18.8665,58400.0
2013-03-25 13:50:00,25.2,25.25,25.16,25.18,86800.0,18.8665,18.904,18.8366,18.8516,86800.0
2013-03-25 14:00:00,25.18,25.23,25.18,25.21,38400.0,18.8516,18.889,18.8516,18.874,38400.0
2013-03-25 14:10:00,25.21,25.21,25.17,25.18,30400.0,18.874,18.874,18.8441,18.8516,30400.0
2013-03-25 14:20:00,25.18,25.21,25.14,25.16,59200.0,18.8516,18.874,18.8216,18.8366,59200.0
2013-03-25 14:30:00,25.17,25.17,25.1,25.13,24200.0,18.8441,18.8441,18.7917,18.8141,24200.0
2013-03-25 14:40:00,25.14,25.19,25.13,25.18,33000.0,18.8216,18.859,18.8141,18.8516,33000.0
2013-03-25 14:50:00,25.18,25.21,25.16,25.21,42800.0,18.8516,18.874,18.8366,18.874,42800.0
2013-03-25 15:00:00,25.21,25.22,25.16,25.2,124400.0,18.874,18.8815,18.8366,18.8665,124400.0
2013-03-25 15:10:00,25.21,25.24,25.18,25.22,89400.0,18.874,18.8965,18.8516,18.8815,89400.0
2013-03-25 15:20:00,25.22,25.25,25.2,25.21,72800.0,18.8815,18.904,18.8665,18.874,72800.0
2013-03-25 15:30:00,25.21,25.31,25.21,25.25,217200.0,18.874,18.9489,18.874,18.904,217200.0
2013-03-25 15:40:00,25.25,25.27,25.21,25.26,168400.0,18.904,18.9189,18.874,18.9114,168400.0
2013-03-25 15:50:00,25.26,25.31,25.24,25.27,272800.0,18.9114,18.9489,18.8965,18.9189,272800.0
2013-03-26 09:30:00,25.35,25.47,25.34,25.35,44800.0,18.9788,19.0687,18.9713,18.9788,44800.0
2013-03-26 09:40:00,25.33,25.4,25.33,25.38,76000.0,18.9639,19.0163,18.9639,19.0013,76000.0
2013-03-26 09:50:00,25.38,25.41,25.31,25.38,211200.0,19.0013,19.0237,18.9489,19.0013,211200.0
2013-03-26 10:00:00,25.36,25.45,25.34,25.45,92400.0,18.9863,19.0537,18.9713,19.0537,92400.0
2013-03-26 10:10:00,25.44,25.52,25.36,25.36,57000.0,19.0462,19.1061,18.9863,18.9863,57000.0
2013-03-26 10:20:00,25.36,25.43,25.35,25.43,57600.0,18.9863,19.0387,18.9788,19.0387,57600.0
2013-03-26 10:30:00,25.43,25.45,25.41,25.43,35400.0,19.0387,19.0537,19.0237,19.0387,35400.0
2013-03-26 10:40:00,25.43,25.45,25.37,25.37,52000.0,19.0387,19.0537,18.9938,18.9938,52000.0
2013-03-26 10:50:00,25.36,25.45,25.35,25.41,27000.0,18.9863,19.0537,18.9788,19.0237,27000.0
2013-03-26 11:00:00,25.42,25.42,25.34,25.37,38600.0,19.0312,19.0312,18.9713,18.9938,38600.0
2013-03-26 11:10:00,25.38,25.41,25.36,25.38,17200.0,19.0013,19.0237,18.9863,19.0013,17200.0
2013-03-26 11:20:00,25.37,25.38,25.36,25.36,23800.0,18.9938,19.0013,18.9863,18.9863,23800.0
2013-03-26 11:30:00,25.38,25.4,25.38,25.39,18800.0,19.0013,19.0163,19.0013,19.0088,18800.0
2013-03-26 11:40:00,25.39,25.45,25.39,25.45,39400.0,19.0088,19.0537,19.0088,19.0537,39400.0
2013-03-26 11:50:00,25.45,25.48,25.44,25.46,24800.0,19.0537,19.0762,19.0462,19.0612,24800.0
2013-03-26 12:00:00,25.46,25.47,25.43,25.46,33400.0,19.0612,19.0687,19.0387,19.0612,33400.0
2013-03-26 12:10:00,25.46,25.47,25.42,25.43,24800.0,19.0612,19.0687,19.0312,19.0387,24800.0
2013-03-26 12:20:00,25.43,25.45,25.4,25.43,21000.0,19.0387,19.0537,19.0163,19.0387,21000.0
2013-03-26 12:30:00,25.43,25.45,25.4,25.4,12000.0,19.0387,19.0537,19.0163,19.0163,12000.0
2013-03-26 12:40:00,25.41,25.43,25.41,25.43,35000.0,19.0237,19.0387,19.0237,19.0387,35000.0
2013-03-26 12:50:00,25.42,25.43,25.41,25.41,35000.0,19.0312,19.0387,19.0237,19.0237,35000.0
2013-03-26 13:00:00,25.41,25.43,25.4,25.4,29800.0,19.0237,19.0387,19.0163,19.0163,29800.0
2013-03-26 13:10:00,25.4,25.42,25.36,25.39,37200.0,19.0163,19.0312,18.9863,19.0088,37200.0
2013-03-26 13:20:00,25.39,25.41,25.36,25.41,35800.0,19.0088,19.0237,18.9863,19.0237,35800.0
2013-03-26 13:30:00,25.4,25.4,25.36,25.4,34400.0,19.0163,19.0163,18.9863,19.0163,34400.0
2013-03-26 13:40:00,25.4,25.41,25.38,25.39,23000.0,19.0163,19.0237,19.0013,19.0088,23000.0
2013-03-26 13:50:00,25.39,25.41,25.39,25.39,23600.0,19.0088,19.0237,19.0088,19.0088,23600.0
2013-03-26 14:00:00,25.4,25.4,25.35,25.39,72000.0,19.0163,19.0163,18.9788,19.0088,72000.0
2013-03-26 14:10:00,25.39,25.39,25.37,25.39,93200.0,19.0088,19.0088,18.9938,19.0088,93200.0
2013-03-26 14:20:00,25.4,25.45,25.4,25.45,48600.0,19.0163,19.0537,19.0163,19.0537,48600.0
2013-03-26 14:30:00,25.44,25.46,25.41,25.43,48800.0,19.0462,19.0612,19.0237,19.0387,48800.0
2013-03-26 14:40:00,25.43,25.43,25.4,25.43,43200.0,19.0387,19.0387,19.0163,19.0387,43200.0
2013-03-26 14:50:00,25.44,25.48,25.43,25.46,130000.0,19.0462,19.0762,19.0387,19.0612,130000.0
2013-03-26 15:00:00,25.46,25.48,25.43,25.43,60600.0,19.0612,19.0762,19.0387,19.0387,60600.0
2013-03-26 15:10:00,25.43,25.48,25.43,25.45,43600.0,19.0387,19.0762,19.0387,19.0537,43600.0
2013-03-26 15:20:00,25.45,25.5,25.44,25.48,144400.0,19.0537,19.0911,19.0462,19.0762,144400.0
2013-03-26 15:30:00,25.47,25.51,25.47,25.5,125400.0,19.0687,19.0986,19.0687,19.0911,125400.0
2013-03-26 15:40:00,25.5,25.52,25.48,25.5,151000.0,19.0911,19.1061,19.0762,19.0911,151000.0
2013-03-26 15:50:00,25.5,25.53,25.48,25.52,315400.0,19.0911,19.1136,19.0762,19.1061,315400.0
2013-03-27 09:30:00,25.38,25.51,25.36,25.41,41800.0,19.0013,19.0986,18.9863,19.0237,41800.0
2013-03-27 09:40:00,25.42,25.46,25.35,25.35,75200.0,19.0312,19.0612,18.9788,18.9788,75200.0
2013-03-27 09:50:00,25.35,25.39,25.3,25.35,168800.0,18.9788,19.0088,18.9414,18.9788,168800.0
2013-03-27 10:00:00,25.35,25.38,25.33,25.37,109400.0,18.9788,19.0013,18.9639,18.9938,109400.0
2013-03-27 10:10:00,25.38,25.38,25.29,25.3,103200.0,19.0013,19.0013,18.9339,18.9414,103200.0
2013-03-27 10:20:00,25.31,25.33,25.28,25.28,90000.0,18.9489,18.9639,18.9264,18.9264,90000.0
2013-03-27 10:30:00,25.29,25.36,25.29,25.36,53400.0,18.9339,18.9863,18.9339,18.9863,53400.0
2013-03-27 10:40:00,25.36,25.41,25.36,25.4,48800.0,18.9863,19.0237,18.9863,19.0163,48800.0
2013-03-27 10:50:00,25.41,25.47,25.41,25.46,39400.0,19.0237,19.0687,19.0237,19.0612,39400.0
2013-03-27 11:00:00,25.46,25.5,25.45,25.49,41800.0,19.0612,19.0911,19.0537,19.0836,41800.0
2013-03-27 11:10:00,25.49,25.5,25.45,25.47,64600.0,19.0836,19.0911,19.0537,19.0687,64600.0
2013-03-27 11:20:00,25.47,25.47,25.43,25.45,42200.0,19.0687,19.0687,19.0387,19.0537,42200.0
2013-03-27 11:30:00,25.45,25.52,25.45,25.52,31400.0,19.0537,19.1061,19.0537,19.1061,31400.0
2013-03-27 11:40:00,25.5,25.55,25.49,25.55,34400.0,19.0911,19.1286,19.0836,19.1286,34400.0
2013-03-27 11:50:00,25.55,25.57,25.5,25.53,38600.0,19.1286,19.1435,19.0911,19.1136,38600.0
2013-03-27 12:00:00,25.53,25.55,25.52,25.55,46400.0,19.1136,19.1286,19.1061,19.1286,46400.0
2013-03-27 12:10:00,25.55,25.56,25.5,25.55,47000.0,19.1286,19.136,19.0911,19.1286,47000.0
2013-03-27 12:20:00,25.54,25.56,25.51,25.51,22800.0,19.1211,19.136,19.0986,19.0986,22800.0
2013-03-27 12:30:00,25.5,25.5,25.46,25.47,36400.0,19.0911,19.0911,19.0612,19.0687,36400.0
2013-03-27 12:40:00,25.49,25.51,25.43,25.43,27200.0,19.0836,19.0986,19.0387,19.0387,27200.0
2013-03-27 12:50:00,25.43,25.49,25.43,25.49,24000.0,19.0387,19.0836,19.0387,19.0836,24000.0
2013-03-27 13:00:00,25.5,25.5,25.45,25.48,23200.0,19.0911,19.0911,19.0537,19.0762,23200.0
2013-03-27 13:10:00,25.48,25.5,25.48,25.5,30800.0,19.0762,19.0911,19.0762,19.0911,30800.0
2013-03-27 13:20:00,25.5,25.5,25.49,25.49,26800.0,19.0911,19.0911,19.0836,19.0836,26800.0
2013-03-27 13:30:00,25.49,25.5,25.49,25.49,26200.0,19.0836,19.0911,19.0836,19.0836,26200.0
2013-03-27 13:40:00,25.5,25.51,25.49,25.49,30000.0,19.0911,19.0986,19.0836,19.0836,30000.0
2013-03-27 13:50:00,25.49,25.5,25.49,25.5,25400.0,19.0836,19.0911,19.0836,19.0911,25400.0
2013-03-27 14:00:00,25.5,25.52,25.49,25.5,22600.0,19.0911,19.1061,19.0836,19.0911,22600.0
2013-03-27 14:10:00,25.5,25.5,25.49,25.5,18600.0,19.0911,19.0911,19.0836,19.0911,18600.0
2013-03-27 14:20:00,25.5,25.5,25.49,25.5,38400.0,19.0911,19.0911,19.0836,19.0911,38400.0
2013-03-27 14:30:00,25.5,25.51,25.48,25.5,47600.0,19.0911,19.0986,19.0762,19.0911,47600.0
2013-03-27 14:40:00,25.5,25.52,25.47,25.48,36400.0,19.0911,19.1061,19.0687,19.0762,36400.0
2013-03-27 14:50:00,25.47,25.5,25.47,25.48,55800.0,19.0687,19.0911,19.0687,19.0762,55800.0
2013-03-27 15:00:00,25.48,25.51,25.47,25.49,60800.0,19.0762,19.0986,19.0687,19.0836,60800.0
2013-03-27 15:10:00,25.49,25.5,25.46,25.48,61000.0,19.0836,19.0911,19.0612,19.0762,61000.0
2013-03-27 15:20:00,25.48,25.52,25.47,25.5,76200.0,19.0762,19.1061,19.0687,19.0911,76200.0
2013-03-27 15:30:00,25.5,25.52,25.49,25.5,82200.0,19.0911,19.1061,19.0836,19.0911,82200.0
2013-03-27 15:40:00,25.5,25.52,25.48,25.5,119400.0,19.0911,19.1061,19.0762,19.0911,119400.0
2013-03-27 15:50:00,25.49,25.5,25.47,25.5,255600.0,19.0836,19.0911,19.0687,19.0911,255600.0
2013-03-28 09:30:00,25.5,25.59,25.49,25.5,67800.0,19.0911,19.1585,19.0836,19.0911,67800.0
2013-03-28 09:40:00,25.5,25.55,25.48,25.53,76000.0,19.0911,19.1286,19.0762,19.1136,76000.0
2013-03-28 09:50:00,25.55,25.63,25.48,25.6,28800.0,19.1286,19.1885,19.0762,19.166,28800.0
2013-03-28 10:00:00,25.61,25.61,25.55,25.56,36200.0,19.1735,19.1735,19.1286,19.136,36200.0
2013-03-28 10:10:00,25.56,25.6,25.56,25.57,17800.0,19.136,19.166,19.136,19.1435,17800.0
2013-03-28 10:20:00,25.57,25.59,25.56,25.58,20800.0,19.1435,19.1585,19.136,19.151,20800.0
2013-03-28 10:30:00,25.58,25.61,25.58,25.61,28600.0,19.151,19.1735,19.151,19.1735,28600.0
2013-03-28 10:40:00,25.6,25.6,25.56,25.56,11800.0,19.166,19.166,19.136,19.136,11800.0
2013-03-28 10:50:00,25.56,25.57,25.54,25.55,28000.0,19.136,19.1435,19.1211,19.1286,28000.0
2013-03-28 11:00:00,25.54,25.57,25.54,25.56,18000.0,19.1211,19.1435,19.1211,19.136,18000.0
2013-03-28 11:10:00,25.55,25.6,25.54,25.59,25200.0,19.1286,19.166,19.1211,19.1585,25200.0
2013-03-28 11:20:00,25.59,25.61,25.58,25.61,46200.0,19.1585,19.1735,19.151,19.1735,46200.0
2013-03-28 11:30:00,25.61,25.63,25.58,25.61,32400.0,19.1735,19.1885,19.151,19.1735,32400.0
2013-03-28 11:40:00,25.61,25.61,25.58,25.6,21200.0,19.1735,19.1735,19.151,19.166,21200.0
2013-03-28 11:50:00,25.6,25.6,25.57,25.58,34200.0,19.166,19.166,19.1435,19.151,34200.0
2013-03-28 12:00:00,25.57,25.6,25.53,25.58,38800.0,19.1435,19.166,19.1136,19.151,38800.0
2013-03-28 12:10:00,25.59,25.59,25.55,25.56,10800.0,19.1585,19.1585,19.1286,19.136,10800.0
2013-03-28 12:20:00,25.56,25.57,25.54,25.54,35200.0,19.136,19.1435,19.1211,19.1211,35200.0
2013-03-28 12:30:00,25.54,25.57,25.53,25.54,45800.0,19.1211,19.1435,19.1136,19.1211,45800.0
2013-03-28 12:40:00,25.54,25.6,25.5,25.54,58400.0,19.1211,19.166,19.0911,19.1211,58400.0
2013-03-28 12:50:00,25.54,25.57,25.53,25.57,22400.0,19.1211,19.1435,19.1136,19.1435,22400.0
2013-03-28 13:00:00,25.56,25.59,25.55,25.59,53000.0,19.136,19.1585,19.1286,19.1585,53000.0
2013-03-28 13:10:00,25.58,25.6,25.53,25.58,36200.0,19.151,19.166,19.1136,19.151,36200.0
2013-03-28 13:20:00,25.58,25.6,25.56,25.57,74400.0,19.151,19.166,19.136,19.1435,74400.0
2013-03-28 13:30:00,25.58,25.64,25.57,25.64,41600.0,19.151,19.1959,19.1435,19.1959,41600.0
2013-03-28 13:40:00,25.64,25.66,25.63,25.64,32400.0,19.1959,19.2109,19.1885,19.1959,32400.0
2013-03-28 13:50:00,25.64,25.67,25.64,25.66,58000.0,19.1959,19.2184,19.1959,19.2109,58000.0
2013-03-28 14:00:00,25.66,25.72,25.66,25.7,58400.0,19.2109,19.2558,19.2109,19.2409,58400.0
2013-03-28 14:10:00,25.7,25.7,25.65,25.68,166600.0,19.2409,19.2409,19.2034,19.2259,166600.0
2013-03-28 14:20:00,25.68,25.69,25.65,25.66,62800.0,19.2259,19.2334,19.2034,19.2109,62800.0
2013-03-28 14:30:00,25.66,25.7,25.65,25.7,52000.0,19.2109,19.2409,19.2034,19.2409,52000.0
2013-03-28 14:40:00,25.7,25.7,25.68,25.7,66000.0,19.2409,19.2409,19.2259,19.2409,66000.0
2013-03-28 14:50:00,25.7,25.72,25.68,25.7,37400.0,19.2409,19.2558,19.2259,19.2409,37400.0
2013-03-28 15:00:00,25.7,25.7,25.67,25.68,78200.0,19.2409,19.2409,19.2184,19.2259,78200.0
2013-03-28 15:10:00,25.68,25.71,25.65,25.67,66000.0,19.2259,19.2483,19.2034,19.2184,66000.0
2013-03-28 15:20:00,25.68,25.71,25.67,25.71,64200.0,19.2259,19.2483,19.2184,19.2483,64200.0
2013-03-28 15:30:00,25.72,25.74,25.68,25.71,102000.0,19.2558,19.2708,19.2259,19.2483,102000.0
2013-03-28 15:40:00,25.72,25.77,25.7,25.75,201400.0,19.2558,19.2933,19.2409,19.2783,201400.0
2013-03-28 15:50:00,25.75,25.81,25.75,25.75,435400.0,19.2783,19.3232,19.2783,19.2783,435400.0
2013-04-01 09:30:00,25.77,25.78,25.64,25.71,39000.0,19.2933,19.3008,19.1959,19.2483,39000.0
2013-04-01 09:40:00,25.69,25.75,25.68,25.72,23200.0,19.2334,19.2783,19.2259,19.2558,23200.0
2013-04-01 09:50:00,25.71,25.73,25.7,25.72,17200.0,19.2483,19.2633,19.2409,19.2558,17200.0
2013-04-01 10:00:00,25.72,25.73,25.55,25.57,45600.0,19.2558,19.2633,19.1286,19.1435,45600.0
2013-04-01 10:10:00,25.58,25.63,25.57,25.61,18600.0,19.151,19.1885,19.1435,19.1735,18600.0
2013-04-01 10:20:00,25.61,25.63,25.6,25.62,38600.0,19.1735,19.1885,19.166,19.181,38600.0
2013-04-01 10:30:00,25.61,25.63,25.57,25.58,47200.0,19.1735,19.1885,19.1435,19.151,47200.0
2013-04-01 10:40:00,25.58,25.61,25.55,25.57,34600.0,19.151,19.1735,19.1286,19.1435,34600.0
2013-04-01 10:50:00,25.58,25.59,25.53,25.57,22000.0,19.151,19.1585,19.1136,19.1435,22000.0
2013-04-01 11:00:00,25.56,25.56,25.5,25.52,85400.0,19.136,19.136,19.0911,19.1061,85400.0
2013-04-01 11:10:00,25.52,25.58,25.52,25.58,107400.0,19.1061,19.151,19.1061,19.151,107400.0
2013-04-01 11:20:00,25.58,25.64,25.58,25.64,33000.0,19.151,19.1959,19.151,19.1959,33000.0
2013-04-01 11:30:00,25.64,25.67,25.62,25.64,34600.0,19.1959,19.2184,19.181,19.1959,34600.0
2013-04-01 11:40:00,25.65,25.66,25.59,25.63,22000.0,19.2034,19.2109,19.1585,19.1885,22000.0
2013-04-01 11:50:00,25.62,25.63,25.57,25.57,11400.0,19.181,19.1885,19.1435,19.1435,11400.0
2013-04-01 12:00:00,25.56,25.57,25.46,25.47,34200.0,19.136,19.1435,19.0612,19.0687,34200.0
2013-04-01 12:10:00,25.47,25.48,25.42,25.43,55400.0,19.0687,19.0762,19.0312,19.0387,55400.0
2013-04-01 12:20:00,25.44,25.45,25.43,25.43,13200.0,19.0462,19.0537,19.0387,19.0387,13200.0
2013-04-01 12:30:00,25.43,25.43,25.4,25.42,11600.0,19.0387,19.0387,19.0163,19.0312,11600.0
2013-04-01 12:40:00,25.43,25.43,25.39,25.4,13400.0,19.0387,19.0387,19.0088,19.0163,13400.0
2013-04-01 12:50:00,25.4,25.46,25.4,25.45,52400.0,19.0163,19.0612,19.0163,19.0537,52400.0
2013-04-01 13:00:00,25.45,25.46,25.41,25.43,34600.0,19.0537,19.0612,19.0237,19.0387,34600.0
2013-04-01 13:10:00,25.42,25.43,25.36,25.41,49200.0,19.0312,19.0387,18.9863,19.0237,49200.0
2013-04-01 13:20:00,25.4,25.41,25.4,25.41,28600.0,19.0163,19.0237,19.0163,19.0237,28600.0
2013-04-01 13:30:00,25.4,25.42,25.38,25.39,63400.0,19.0163,19.0312,19.0013,19.0088,63400.0
2013-04-01 13:40:00,25.39,25.39,25.31,25.33,41800.0,19.0088,19.0088,18.9489,18.9639,41800.0
2013-04-01 13:50:00,25.34,25.35,25.28,25.29,62000.0,18.9713,18.9788,18.9264,18.9339,62000.0
2013-04-01 14:00:00,25.29,25.39,25.29,25.39,41600.0,18.9339,19.0088,18.9339,19.0088,41600.0
2013-04-01 14:10:00,25.39,25.4,25.35,25.37,44600.0,19.0088,19.0163,18.9788,18.9938,44600.0
2013-04-01 14:20:00,25.37,25.41,25.37,25.4,58600.0,18.9938,19.0237,18.9938,19.0163,58600.0
2013-04-01 14:30:00,25.41,25.42,25.38,25.39,39400.0,19.0237,19.0312,19.0013,19.0088,39400.0
2013-04-01 14:40:00,25.39,25.39,25.38,25.38,29600.0,19.0088,19.0088,19.0013,19.0013,29600.0
2013-04-01 14:50:00,25.4,25.45,25.39,25.43,28200.0,19.0163,19.0537,19.0088,19.0387,28200.0
2013-04-01 15:00:00,25.41,25.43,25.36,25.4,43800.0,19.0237,19.0387,18.9863,19.0163,43800.0
2013-04-01 15:10:00,25.4,25.4,25.33,25.33,46000.0,19.0163,19.0163,18.9639,18.9639,46000.0
2013-04-01 15:20:00,25.33,25.34,25.27,25.3,118600.0,18.9639,18.9713,18.9189,18.9414,118600.0
2013-04-01 15:30:00,25.3,25.32,25.27,25.28,168000.0,18.9414,18.9564,18.9189,18.9264,168000.0
2013-04-01 15:40:00,25.28,25.34,25.27,25.33,181800.0,18.9264,18.9713,18.9189,18.9639,181800.0
2013-04-01 15:50:00,25.34,25.41,25.32,25.39,232400.0,18.9713,19.0237,18.9564,19.0088,232400.0
2013-04-02 09:30:00,25.5,25.71,25.47,25.65,77600.0,19.0911,19.2483,19.0687,19.2034,77600.0
2013-04-02 09:40:00,25.65,25.7,25.59,25.61,49000.0,19.2034,19.2409,19.1585,19.1735,49000.0
2013-04-02 09:50:00,25.6,25.68,25.59,25.68,48600.0,19.166,19.2259,19.1585,19.2259,48600.0
2013-04-02 10:00:00,25.68,25.78,25.68,25.73,33200.0,19.2259,19.3008,19.2259,19.2633,33200.0
2013-04-02 10:10:00,25.74,25.74,25.68,25.68,34200.0,19.2708,19.2708,19.2259,19.2259,34200.0
2013-04-02 10:20:00,25.69,25.73,25.68,25.71,29800.0,19.2334,19.2633,19.2259,19.2483,29800.0
2013-04-02 10:30:00,25.71,25.71,25.58,25.63,73400.0,19.2483,19.2483,19.151,19.1885,73400.0
2013-04-02 10:40:00,25.61,25.67,25.61,25.66,33600.0,19.1735,19.2184,19.1735,19.2109,33600.0
2013-04-02 10:50:00,25.66,25.68,25.64,25.68,42000.0,19.2109,19.2259,19.1959,19.2259,42000.0
2013-04-02 11:00:00,25.68,25.72,25.66,25.67,43000.0,19.2259,19.2558,19.2109,19.2184,43000.0
2013-04-02 11:10:00,25.67,25.71,25.65,25.7,35600.0,19.2184,19.2483,19.2034,19.2409,35600.0
2013-04-02 11:20:00,25.7,25.71,25.6,25.61,38200.0,19.2409,19.2483,19.166,19.1735,38200.0
2013-04-02 11:30:00,25.6,25.65,25.59,25.6,34800.0,19.166,19.2034,19.1585,19.166,34800.0
2013-04-02 11:40:00,25.59,25.6,25.56,25.56,24200.0,19.1585,19.166,19.136,19.136,24200.0
2013-04-02 11:50:00,25.56,25.58,25.53,25.55,38200.0,19.136,19.151,19.1136,19.1286,38200.0
2013-04-02 12:00:00,25.56,25.66,25.55,25.66,53600.0,19.136,19.2109,19.1286,19.2109,53600.0
2013-04-02 12:10:00,25.66,25.69,25.65,25.67,96800.0,19.2109,19.2334,19.2034,19.2184,96800.0
2013-04-02 12:20:00,25.67,25.7,25.67,25.68,32200.0,19.2184,19.2409,19.2184,19.2259,32200.0
2013-04-02 12:30:00,25.69,25.69,25.66,25.67,28600.0,19.2334,19.2334,19.2109,19.2184,28600.0
2013-04-02 12:40:00,25.69,25.69,25.66,25.68,54600.0,19.2334,19.2334,19.2109,19.2259,54600.0
2013-04-02 12:50:00,25.68,25.7,25.65,25.67,52200.0,19.2259,19.2409,19.2034,19.2184,52200.0
2013-04-02 13:00:00,25.67,25.71,25.66,25.66,27400.0,19.2184,19.2483,19.2109,19.2109,27400.0
2013-04-02 13:10:00,25.66,25.7,25.65,25.7,24600.0,19.2109,19.2409,19.2034,19.2409,24600.0
2013-04-02 13:20:00,25.7,25.7,25.66,25.68,24200.0,19.2409,19.2409,19.2109,19.2259,24200.0
2013-04-02 13:30:00,25.67,25.68,25.65,25.66,38600.0,19.2184,19.2259,19.2034,19.2109,38600.0
2013-04-02 13:40:00,25.65,25.67,25.6,25.63,75000.0,19.2034,19.2184,19.166,19.1885,75000.0
2013-04-02 13:50:00,25.64,25.68,25.63,25.65,23800.0,19.1959,19.2259,19.1885,19.2034,23800.0
2013-04-02 14:00:00,25.65,25.69,25.64,25.68,27400.0,19.2034,19.2334,19.1959,19.2259,27400.0
2013-04-02 14:10:00,25.68,25.7,25.65,25.66,35400.0,19.2259,19.2409,19.2034,19.2109,35400.0
2013-04-02 14:20:00,25.66,25.68,25.61,25.63,54600.0,19.2109,19.2259,19.1735,19.1885,54600.0
2013-04-02 14:30:00,25.63,25.63,25.57,25.58,45600.0,19.1885,19.1885,19.1435,19.151,45600.0
2013-04-02 14:40:00,25.58,25.6,25.5,25.5,50800.0,19.151,19.166,19.0911,19.0911,50800.0
2013-04-02 14:50:00,25.5,25.59,25.5,25.59,35000.0,19.0911,19.1585,19.0911,19.1585,35000.0
2013-04-02 15:00:00,25.58,25.62,25.55,25.62,65200.0,19.151,19.181,19.1286,19.181,65200.0
2013-04-02 15:10:00,25.61,25.62,25.58,25.6,49400.0,19.1735,19.181,19.151,19.166,49400.0
2013-04-02 15:20:00,25.61,25.61,25.56,25.61,58800.0,19.1735,19.1735,19.136,19.1735,58800.0
2013-04-02 15:30:00,25.61,25.62,25.57,25.62,67200.0,19.1735,19.181,19.1435,19.181,67200.0
2013-04-02 15:40:00,25.62,25.63,25.6,25.6,140200.0,19.181,19.1885,19.166,19.166,140200.0
2013-04-02 15:50:00,25.6,25.62,25.47,25.6,227600.0,19.166,19.181,19.0687,19.166,227600.0
2013-04-03 09:30:00,25.57,25.68,25.54,25.59,31400.0,19.1435,19.2259,19.1211,19.1585,31400.0
2013-04-03 09:40:00,25.58,25.59,25.47,25.47,23800.0,19.151,19.1585,19.0687,19.0687,23800.0
2013-04-03 09:50:00,25.48,25.49,25.42,25.43,14200.0,19.0762,19.0836,19.0312,19.0387,14200.0
2013-04-03 10:00:00,25.42,25.42,25.27,25.3,63000.0,19.0312,19.0312,18.9189,18.9414,63000.0
2013-04-03 10:10:00,25.29,25.33,25.26,25.3,77000.0,18.9339,18.9639,18.9114,18.9414,77000.0
2013-04-03 10:20:00,25.3,25.38,25.3,25.38,330400.0,18.9414,19.0013,18.9414,19.0013,330400.0
2013-04-03 10:30:00,25.39,25.42,25.33,25.38,44400.0,19.0088,19.0312,18.9639,19.0013,44400.0
2013-04-03 10:40:00,25.37,25.45,25.37,25.45,33000.0,18.9938,19.0537,18.9938,19.0537,33000.0
2013-04-03 10:50:00,25.45,25.49,25.33,25.33,45800.0,19.0537,19.0836,18.9639,18.9639,45800.0
2013-04-03 11:00:00,25.34,25.36,25.22,25.23,31600.0,18.9713,18.9863,18.8815,18.889,31600.0
2013-04-03 11:10:00,25.23,25.25,25.16,25.24,61600.0,18.889,18.904,18.8366,18.8965,61600.0
2013-04-03 11:20:00,25.23,25.25,25.2,25.22,59600.0,18.889,18.904,18.8665,18.8815,59600.0
2013-04-03 11:30:00,25.22,25.25,25.14,25.17,67400.0,18.8815,18.904,18.8216,18.8441,67400.0
2013-04-03 11:40:00,25.17,25.22,25.14,25.21,75600.0,18.8441,18.8815,18.8216,18.874,75600.0
2013-04-03 11:50:00,25.21,25.23,25.18,25.2,50200.0,18.874,18.889,18.8516,18.8665,50200.0
2013-04-03 12:00:00,25.2,25.25,25.2,25.23,49200.0,18.8665,18.904,18.8665,18.889,49200.0
2013-04-03 12:10:00,25.24,25.25,25.19,25.2,61800.0,18.8965,18.904,18.859,18.8665,61800.0
2013-04-03 12:20:00,25.18,25.27,25.18,25.23,17000.0,18.8516,18.9189,18.8516,18.889,17000.0
2013-04-03 12:30:00,25.23,25.25,25.22,25.24,19200.0,18.889,18.904,18.8815,18.8965,19200.0
2013-04-03 12:40:00,25.25,25.25,25.18,25.19,33800.0,18.904,18.904,18.8516,18.859,33800.0
2013-04-03 12:50:00,25.18,25.22,25.17,25.2,21800.0,18.8516,18.8815,18.8441,18.8665,21800.0
2013-04-03 13:00:00,25.2,25.22,25.1,25.1,55600.0,18.8665,18.8815,18.7917,18.7917,55600.0
2013-04-03 13:10:00,25.11,25.12,25.07,25.11,73600.0,18.7991,18.8066,18.7692,18.7991,73600.0
2013-04-03 13:20:00,25.1,25.11,25.02,25.03,59800.0,18.7917,18.7991,18.7318,18.7393,59800.0
2013-04-03 13:30:00,25.03,25.09,24.95,24.98,66000.0,18.7393,18.7842,18.6794,18.7018,66000.0
2013-04-03 13:40:00,24.99,25.04,24.96,25.01,41200.0,18.7093,18.7467,18.6868,18.7243,41200.0
2013-04-03 13:50:00,25.0,25.02,24.93,24.93,53600.0,18.7168,18.7318,18.6644,18.6644,53600.0
2013-04-03 14:00:00,24.94,25.0,24.92,25.0,56200.0,18.6719,18.7168,18.6569,18.7168,56200.0
2013-04-03 14:10:00,25.0,25.01,24.96,24.96,154800.0,18.7168,18.7243,18.6868,18.6868,154800.0
2013-04-03 14:20:00,24.97,24.99,24.92,24.96,83400.0,18.6943,18.7093,18.6569,18.6868,83400.0
2013-04-03 14:30:00,24.95,25.05,24.95,25.04,64600.0,18.6794,18.7542,18.6794,18.7467,64600.0
2013-04-03 14:40:00,25.04,25.12,25.04,25.05,79000.0,18.7467,18.8066,18.7467,18.7542,79000.0
2013-04-03 14:50:00,25.05,25.11,25.04,25.06,63400.0,18.7542,18.7991,18.7467,18.7617,63400.0
2013-04-03 15:00:00,25.06,25.07,25.0,25.0,60200.0,18.7617,18.7692,18.7168,18.7168,60200.0
2013-04-03 15:10:00,25.01,25.04,24.99,25.0,78200.0,18.7243,18.7467,18.7093,18.7168,78200.0
2013-04-03 15:20:00,25.0,25.06,24.99,25.06,105800.0,18.7168,18.7617,18.7093,18.7617,105800.0
2013-04-03 15:30:00,25.05,25.06,24.98,24.99,111400.0,18.7542,18.7617,18.7018,18.7093,111400.0
2013-04-03 15:40:00,25.0,25.02,24.93,25.0,205400.0,18.7168,18.7318,18.6644,18.7168,205400.0
2013-04-03 15:50:00,25.0,25.07,25.0,25.06,247800.0,18.7168,18.7692,18.7168,18.7617,247800.0
2013-04-04 09:30:00,25.21,25.21,25.1,25.12,77800.0,18.874,18.874,18.7917,18.8066,77800.0
2013-04-04 09:40:00,25.11,25.23,25.11,25.18,30400.0,18.7991,18.889,18.7991,18.8516,30400.0
2013-04-04 09:50:00,25.18,25.33,25.18,25.31,124000.0,18.8516,18.9639,18.8516,18.9489,124000.0
2013-04-04 10:00:00,25.31,25.33,25.18,25.2,67800.0,18.9489,18.9639,18.8516,18.8665,67800.0
2013-04-04 10:10:00,25.18,25.33,25.17,25.33,51400.0,18.8516,18.9639,18.8441,18.9639,51400.0
2013-04-04 10:20:00,25.32,25.34,25.21,25.22,39600.0,18.9564,18.9713,18.874,18.8815,39600.0
2013-04-04 10:30:00,25.22,25.27,25.19,25.19,85800.0,18.8815,18.9189,18.859,18.859,85800.0
2013-04-04 10:40:00,25.2,25.23,25.16,25.21,76400.0,18.8665,18.889,18.8366,18.874,76400.0
2013-04-04 10:50:00,25.22,25.25,25.18,25.23,54800.0,18.8815,18.904,18.8516,18.889,54800.0
2013-04-04 11:00:00,25.22,25.23,25.19,25.21,112600.0,18.8815,18.889,18.859,18.874,112600.0
2013-04-04 11:10:00,25.21,25.39,25.2,25.38,54600.0,18.874,19.0088,18.8665,19.0013,54600.0
2013-04-04 11:20:00,25.38,25.43,25.36,25.39,30800.0,19.0013,19.0387,18.9863,19.0088,30800.0
2013-04-04 11:30:00,25.38,25.39,25.3,25.3,39400.0,19.0013,19.0088,18.9414,18.9414,39400.0
2013-04-04 11:40:00,25.31,25.32,25.23,25.25,88800.0,18.9489,18.9564,18.889,18.904,88800.0
2013-04-04 11:50:00,25.26,25.26,25.19,25.21,40600.0,18.9114,18.9114,18.859,18.874,40600.0
2013-04-04 12:00:00,25.22,25.22,25.08,25.11,65200.0,18.8815,18.8815,18.7767,18.7991,65200.0
2013-04-04 12:10:00,25.11,25.17,25.11,25.13,12400.0,18.7991,18.8441,18.7991,18.8141,12400.0
2013-04-04 12:20:00,25.11,25.21,25.11,25.18,20000.0,18.7991,18.874,18.7991,18.8516,20000.0
2013-04-04 12:30:00,25.18,25.21,25.14,25.15,14600.0,18.8516,18.874,18.8216,18.8291,14600.0
2013-04-04 12:40:00,25.15,25.18,25.13,25.18,13800.0,18.8291,18.8516,18.8141,18.8516,13800.0
2013-04-04 12:50:00,25.17,25.17,25.12,25.16,18400.0,18.8441,18.8441,18.8066,18.8366,18400.0
2013-04-04 13:00:00,25.14,25.14,25.07,25.08,32000.0,18.8216,18.8216,18.7692,18.7767,32000.0
2013-04-04 13:10:00,25.08,25.09,25.03,25.04,26000.0,18.7767,18.7842,18.7393,18.7467,26000.0
2013-04-04 13:20:00,25.05,25.06,25.02,25.06,27200.0,18.7542,18.7617,18.7318,18.7617,27200.0
2013-04-04 13:30:00,25.03,25.03,24.97,24.99,56000.0,18.7393,18.7393,18.6943,18.7093,56000.0
2013-04-04 13:40:00,24.99,25.15,24.99,25.08,42200.0,18.7093,18.8291,18.7093,18.7767,42200.0
2013-04-04 13:50:00,25.08,25.17,25.08,25.15,29800.0,18.7767,18.8441,18.7767,18.8291,29800.0
2013-04-04 14:00:00,25.14,25.17,25.13,25.16,29800.0,18.8216,18.8441,18.8141,18.8366,29800.0
2013-04-04 14:10:00,25.15,25.31,25.15,25.29,88800.0,18.8291,18.9489,18.8291,18.9339,88800.0
2013-04-04 14:20:00,25.28,25.3,25.25,25.3,33800.0,18.9264,18.9414,18.904,18.9414,33800.0
2013-04-04 14:30:00,25.3,25.36,25.29,25.36,66800.0,18.9414,18.9863,18.9339,18.9863,66800.0
2013-04-04 14:40:00,25.36,25.38,25.32,25.35,34600.0,18.9863,19.0013,18.9564,18.9788,34600.0
2013-04-04 14:50:00,25.35,25.35,25.26,25.29,34400.0,18.9788,18.9788,18.9114,18.9339,34400.0
2013-04-04 15:00:00,25.29,25.36,25.29,25.3,46000.0,18.9339,18.9863,18.9339,18.9414,46000.0
2013-04-04 15:10:00,25.3,25.34,25.29,25.31,48800.0,18.9414,18.9713,18.9339,18.9489,48800.0
2013-04-04 15:20:00,25.31,25.32,25.28,25.28,34000.0,18.9489,18.9564,18.9264,18.9264,34000.0
2013-04-04 15:30:00,25.28,25.32,25.27,25.3,48400.0,18.9264,18.9564,18.9189,18.9414,48400.0
2013-04-04 15:40:00,25.29,25.32,25.28,25.29,65800.0,18.9339,18.9564,18.9264,18.9339,65800.0
2013-04-04 15:50:00,25.29,25.35,25.29,25.34,107000.0,18.9339,18.9788,18.9339,18.9713,107000.0
2013-04-05 09:30:00,24.93,25.16,24.93,25.0,262600.0,18.6644,18.8366,18.6644,18.7168,262600.0
2013-04-05 09:40:00,25.0,25.13,24.97,25.08,132600.0,18.7168,18.8141,18.6943,18.7767,132600.0
2013-04-05 09:50:00,25.08,25.11,25.05,25.1,91400.0,18.7767,18.7991,18.7542,18.7917,91400.0
2013-04-05 10:00:00,25.09,25.13,25.03,25.12,30800.0,18.7842,18.8141,18.7393,18.8066,30800.0
2013-04-05 10:10:00,25.11,25.12,25.07,25.07,21600.0,18.7991,18.8066,18.7692,18.7692,21600.0
2013-04-05 10:20:00,25.09,25.11,25.08,25.11,29200.0,18.7842,18.7991,18.7767,18.7991,29200.0
2013-04-05 10:30:00,25.1,25.11,25.08,25.11,35200.0,18.7917,18.7991,18.7767,18.7991,35200.0
2013-04-05 10:40:00,25.11,25.11,25.08,25.1,62800.0,18.7991,18.7991,18.7767,18.7917,62800.0
2013-04-05 10:50:00,25.1,25.16,25.07,25.15,30800.0,18.7917,18.8366,18.7692,18.8291,30800.0
2013-04-05 11:00:00,25.16,25.21,25.14,25.2,22400.0,18.8366,18.874,18.8216,18.8665,22400.0
2013-04-05 11:10:00,25.2,25.24,25.18,25.2,16400.0,18.8665,18.8965,18.8516,18.8665,16400.0
2013-04-05 11:20:00,25.19,25.24,25.18,25.19,25800.0,18.859,18.8965,18.8516,18.859,25800.0
2013-04-05 11:30:00,25.19,25.21,25.15,25.17,15400.0,18.859,18.874,18.8291,18.8441,15400.0
2013-04-05 11:40:00,25.2,25.25,25.19,25.25,11600.0,18.8665,18.904,18.859,18.904,11600.0
2013-04-05 11:50:00,25.25,25.25,25.21,25.22,16000.0,18.904,18.904,18.874,18.8815,16000.0
2013-04-05 12:00:00,25.22,25.25,25.2,25.24,25800.0,18.8815,18.904,18.8665,18.8965,25800.0
2013-04-05 12:10:00,25.24,25.31,25.24,25.29,16800.0,18.8965,18.9489,18.8965,18.9339,16800.0
2013-04-05 12:20:00,25.27,25.29,25.25,25.27,46600.0,18.9189,18.9339,18.904,18.9189,46600.0
2013-04-05 12:30:00,25.27,25.29,25.27,25.28,14000.0,18.9189,18.9339,18.9189,18.9264,14000.0
2013-04-05 12:40:00,25.28,25.28,25.25,25.27,19800.0,18.9264,18.9264,18.904,18.9189,19800.0
2013-04-05 12:50:00,25.27,25.27,25.24,25.25,8200.0,18.9189,18.9189,18.8965,18.904,8200.0
2013-04-05 13:00:00,25.24,25.28,25.23,25.27,10400.0,18.8965,18.9264,18.889,18.9189,10400.0
2013-04-05 13:10:00,25.27,25.29,25.26,25.29,71600.0,18.9189,18.9339,18.9114,18.9339,71600.0
2013-04-05 13:20:00,25.3,25.3,25.24,25.25,19200.0,18.9414,18.9414,18.8965,18.904,19200.0
2013-04-05 13:30:00,25.25,25.29,25.24,25.24,17000.0,18.904,18.9339,18.8965,18.8965,17000.0
2013-04-05 13:40:00,25.24,25.28,25.24,25.25,19200.0,18.8965,18.9264,18.8965,18.904,19200.0
2013-04-05 13:50:00,25.25,25.26,25.24,25.25,30000.0,18.904,18.9114,18.8965,18.904,30000.0
2013-04-05 14:00:00,25.25,25.27,25.24,25.25,46800.0,18.904,18.9189,18.8965,18.904,46800.0
2013-04-05 14:10:00,25.25,25.26,25.24,25.25,31400.0,18.904,18.9114,18.8965,18.904,31400.0
2013-04-05 14:20:00,25.25,25.29,25.25,25.28,18200.0,18.904,18.9339,18.904,18.9264,18200.0
2013-04-05 14:30:00,25.27,25.3,25.26,25.29,25400.0,18.9189,18.9414,18.9114,18.9339,25400.0
2013-04-05 14:40:00,25.28,25.3,25.25,25.29,29800.0,18.9264,18.9414,18.904,18.9339,29800.0
2013-04-05 14:50:00,25.29,25.34,25.28,25.33,66200.0,18.9339,18.9713,18.9264,18.9639,66200.0
2013-04-05 15:00:00,25.34,25.38,25.33,25.35,105000.0,18.9713,19.0013,18.9639,18.9788,105000.0
2013-04-05 15:10:00,25.35,25.38,25.34,25.36,32800.0,18.9788,19.0013,18.9713,18.9863,32800.0
2013-04-05 15:20:00,25.36,25.38,25.34,25.35,43000.0,18.9863,19.0013,18.9713,18.9788,43000.0
2013-04-05 15:30:00,25.35,25.35,25.31,25.33,131200.0,18.9788,18.9788,18.9489,18.9639,131200.0
2013-04-05 15:40:00,25.33,25.36,25.3,25.35,123800.0,18.9639,18.9863,18.9414,18.9788,123800.0
2013-04-05 15:50:00,25.34,25.36,25.32,25.35,202800.0,18.9713,18.9863,18.9564,18.9788,202800.0
2013-04-08 09:30:00,25.33,25.5,25.33,25.47,58000.0,18.9639,19.0911,18.9639,19.0687,58000.0
2013-04-08 09:40:00,25.49,25.57,25.39,25.43,41400.0,19.0836,19.1435,19.0088,19.0387,41400.0
2013-04-08 09:50:00,25.42,25.49,25.38,25.45,78000.0,19.0312,19.0836,19.0013,19.0537,78000.0
2013-04-08 10:00:00,25.46,25.5,25.42,25.5,56600.0,19.0612,19.0911,19.0312,19.0911,56600.0
2013-04-08 10:10:00,25.5,25.51,25.42,25.42,29000.0,19.0911,19.0986,19.0312,19.0312,29000.0
2013-04-08 10:20:00,25.42,25.48,25.42,25.46,17000.0,19.0312,19.0762,19.0312,19.0612,17000.0
2013-04-08 10:30:00,25.45,25.56,25.44,25.56,22600.0,19.0537,19.136,19.0462,19.136,22600.0
2013-04-08 10:40:00,25.56,25.65,25.53,25.65,51000.0,19.136,19.2034,19.1136,19.2034,51000.0
2013-04-08 10:50:00,25.63,25.65,25.56,25.63,35400.0,19.1885,19.2034,19.136,19.1885,35400.0
2013-04-08 11:00:00,25.62,25.67,25.56,25.66,57000.0,19.181,19.2184,19.136,19.2109,57000.0
2013-04-08 11:10:00,25.66,25.66,25.62,25.63,22600.0,19.2109,19.2109,19.181,19.1885,22600.0
2013-04-08 11:20:00,25.63,25.66,25.61,25.61,16000.0,19.1885,19.2109,19.1735,19.1735,16000.0
2013-04-08 11:30:00,25.61,25.66,25.59,25.65,30600.0,19.1735,19.2109,19.1585,19.2034,30600.0
2013-04-08 11:40:00,25.65,25.68,25.63,25.64,28000.0,19.2034,19.2259,19.1885,19.1959,28000.0
2013-04-08 11:50:00,25.63,25.64,25.54,25.55,29000.0,19.1885,19.1959,19.1211,19.1286,29000.0
2013-04-08 12:00:00,25.55,25.6,25.55,25.6,13400.0,19.1286,19.166,19.1286,19.166,13400.0
2013-04-08 12:10:00,25.6,25.6,25.56,25.56,20200.0,19.166,19.166,19.136,19.136,20200.0
2013-04-08 12:20:00,25.56,25.56,25.52,25.56,13000.0,19.136,19.136,19.1061,19.136,13000.0
2013-04-08 12:30:00,25.56,25.64,25.56,25.64,13400.0,19.136,19.1959,19.136,19.1959,13400.0
2013-04-08 12:40:00,25.63,25.63,25.59,25.6,13000.0,19.1885,19.1885,19.1585,19.166,13000.0
2013-04-08 12:50:00,25.59,25.59,25.54,25.55,9400.0,19.1585,19.1585,19.1211,19.1286,9400.0
2013-04-08 13:00:00,25.56,25.6,25.56,25.57,13800.0,19.136,19.166,19.136,19.1435,13800.0
2013-04-08 13:10:00,25.57,25.59,25.56,25.57,25000.0,19.1435,19.1585,19.136,19.1435,25000.0
2013-04-08 13:20:00,25.57,25.58,25.56,25.56,27200.0,19.1435,19.151,19.136,19.136,27200.0
2013-04-08 13:30:00,25.57,25.59,25.56,25.57,12400.0,19.1435,19.1585,19.136,19.1435,12400.0
2013-04-08 13:40:00,25.58,25.65,25.58,25.64,17600.0,19.151,19.2034,19.151,19.1959,17600.0
2013-04-08 13:50:00,25.64,25.67,25.61,25.65,11400.0,19.1959,19.2184,19.1735,19.2034,11400.0
2013-04-08 14:00:00,25.64,25.67,25.62,25.66,19800.0,19.1959,19.2184,19.181,19.2109,19800.0
2013-04-08 14:10:00,25.66,25.7,25.63,25.65,26200.0,19.2109,19.2409,19.1885,19.2034,26200.0
2013-04-08 14:20:00,25.65,25.66,25.61,25.64,28000.0,19.2034,19.2109,19.1735,19.1959,28000.0
2013-04-08 14:30:00,25.63,25.68,25.63,25.68,31800.0,19.1885,19.2259,19.1885,19.2259,31800.0
2013-04-08 14:40:00,25.68,25.7,25.66,25.68,20400.0,19.2259,19.2409,19.2109,19.2259,20400.0
2013-04-08 14:50:00,25.66,25.68,25.65,25.68,36600.0,19.2109,19.2259,19.2034,19.2259,36600.0
2013-04-08 15:00:00,25.68,25.68,25.65,25.66,11800.0,19.2259,19.2259,19.2034,19.2109,11800.0
2013-04-08 15:10:00,25.66,25.68,25.64,25.65,38000.0,19.2109,19.2259,19.1959,19.2034,38000.0
2013-04-08 15:20:00,25.65,25.68,25.63,25.68,25600.0,19.2034,19.2259,19.1885,19.2259,25600.0
2013-04-08 15:30:00,25.68,25.74,25.67,25.74,69400.0,19.2259,19.2708,19.2184,19.2708,69400.0
2013-04-08 15:40:00,25.73,25.75,25.71,25.75,88200.0,19.2633,19.2783,19.2483,19.2783,88200.0
2013-04-08 15:50:00,25.75,25.78,25.72,25.78,172000.0,19.2783,19.3008,19.2558,19.3008,172000.0
2013-04-09 09:30:00,25.89,25.98,25.6,25.6,263200.0,19.3831,19.4505,19.166,19.166,263200.0
2013-04-09 09:40:00,25.61,25.68,25.54,25.68,79200.0,19.1735,19.2259,19.1211,19.2259,79200.0
2013-04-09 09:50:00,25.68,25.73,25.66,25.67,32200.0,19.2259,19.2633,19.2109,19.2184,32200.0
2013-04-09 10:00:00,25.66,25.74,25.64,25.72,42600.0,19.2109,19.2708,19.1959,19.2558,42600.0
2013-04-09 10:10:00,25.72,25.78,25.68,25.7,36000.0,19.2558,19.3008,19.2259,19.2409,36000.0
2013-04-09 10:20:00,25.68,25.82,25.68,25.82,25400.0,19.2259,19.3307,19.2259,19.3307,25400.0
2013-04-09 10:30:00,25.84,25.84,25.7,25.72,35400.0,19.3457,19.3457,19.2409,19.2558,35400.0
2013-04-09 10:40:00,25.7,25.74,25.67,25.7,29400.0,19.2409,19.2708,19.2184,19.2409,29400.0
2013-04-09 10:50:00,25.72,25.74,25.68,25.73,55600.0,19.2558,19.2708,19.2259,19.2633,55600.0
2013-04-09 11:00:00,25.72,25.77,25.71,25.75,29600.0,19.2558,19.2933,19.2483,19.2783,29600.0
2013-04-09 11:10:00,25.76,25.81,25.7,25.7,21600.0,19.2858,19.3232,19.2409,19.2409,21600.0
2013-04-09 11:20:00,25.7,25.78,25.69,25.78,29800.0,19.2409,19.3008,19.2334,19.3008,29800.0
2013-04-09 11:30:00,25.77,25.8,25.75,25.78,18800.0,19.2933,19.3157,19.2783,19.3008,18800.0
2013-04-09 11:40:00,25.78,25.81,25.75,25.75,15600.0,19.3008,19.3232,19.2783,19.2783,15600.0
2013-04-09 11:50:00,25.75,25.81,25.72,25.78,46600.0,19.2783,19.3232,19.2558,19.3008,46600.0
2013-04-09 12:00:00,25.78,25.78,25.72,25.72,18600.0,19.3008,19.3008,19.2558,19.2558,18600.0
2013-04-09 12:10:00,25.72,25.83,25.7,25.82,92000.0,19.2558,19.3382,19.2409,19.3307,92000.0
2013-04-09 12:20:00,25.81,25.83,25.78,25.81,12000.0,19.3232,19.3382,19.3008,19.3232,12000.0
2013-04-09 12:30:00,25.82,25.85,25.72,25.73,103400.0,19.3307,19.3532,19.2558,19.2633,103400.0
2013-04-09 12:40:00,25.73,25.78,25.72,25.77,82000.0,19.2633,19.3008,19.2558,19.2933,82000.0
2013-04-09 12:50:00,25.77,25.79,25.72,25.72,8800.0,19.2933,19.3082,19.2558,19.2558,8800.0
2013-04-09 13:00:00,25.72,25.78,25.72,25.78,19600.0,19.2558,19.3008,19.2558,19.3008,19600.0
2013-04-09 13:10:00,25.78,25.83,25.77,25.83,20200.0,19.3008,19.3382,19.2933,19.3382,20200.0
2013-04-09 13:20:00,25.82,25.83,25.8,25.8,15200.0,19.3307,19.3382,19.3157,19.3157,15200.0
2013-04-09 13:30:00,25.81,25.82,25.78,25.79,13400.0,19.3232,19.3307,19.3008,19.3082,13400.0
2013-04-09 13:40:00,25.79,25.82,25.79,25.82,15800.0,19.3082,19.3307,19.3082,19.3307,15800.0
2013-04-09 13:50:00,25.82,25.84,25.82,25.83,23600.0,19.3307,19.3457,19.3307,19.3382,23600.0
2013-04-09 14:00:00,25.83,25.84,25.82,25.84,9600.0,19.3382,19.3457,19.3307,19.3457,9600.0
2013-04-09 14:10:00,25.84,25.85,25.82,25.84,13400.0,19.3457,19.3532,19.3307,19.3457,13400.0
2013-04-09 14:20:00,25.83,25.85,25.82,25.84,20800.0,19.3382,19.3532,19.3307,19.3457,20800.0
2013-04-09 14:30:00,25.83,25.85,25.81,25.83,24400.0,19.3382,19.3532,19.3232,19.3382,24400.0
2013-04-09 14:40:00,25.84,25.92,25.82,25.84,74400.0,19.3457,19.4056,19.3307,19.3457,74400.0
2013-04-09 14:50:00,25.85,25.87,25.84,25.86,21000.0,19.3532,19.3681,19.3457,19.3606,21000.0
2013-04-09 15:00:00,25.86,25.9,25.83,25.83,58400.0,19.3606,19.3906,19.3382,19.3382,58400.0
2013-04-09 15:10:00,25.84,25.91,25.8,25.81,172400.0,19.3457,19.3981,19.3157,19.3232,172400.0
2013-04-09 15:20:00,25.81,25.85,25.8,25.81,47200.0,19.3232,19.3532,19.3157,19.3232,47200.0
2013-04-09 15:30:00,25.82,25.85,25.8,25.83,70400.0,19.3307,19.3532,19.3157,19.3382,70400.0
2013-04-09 15:40:00,25.83,25.86,25.82,25.84,99400.0,19.3382,19.3606,19.3307,19.3457,99400.0
2013-04-09 15:50:00,25.84,25.88,25.82,25.83,296200.0,19.3457,19.3756,19.3307,19.3382,296200.0
2013-04-10 09:30:00,25.86,25.98,25.86,25.96,36400.0,19.3606,19.4505,19.3606,19.4355,36400.0
2013-04-10 09:40:00,25.97,26.03,25.9,26.0,50600.0,19.443,19.4879,19.3906,19.4655,50600.0
2013-04-10 09:50:00,26.0,26.04,25.98,26.01,35800.0,19.4655,19.4954,19.4505,19.4729,35800.0
2013-04-10 10:00:00,26.02,26.06,25.99,26.01,26600.0,19.4804,19.5104,19.458,19.4729,26600.0
2013-04-10 10:10:00,26.01,26.01,25.92,25.93,23000.0,19.4729,19.4729,19.4056,19.4131,23000.0
2013-04-10 10:20:00,25.93,25.96,25.88,25.91,46800.0,19.4131,19.4355,19.3756,19.3981,46800.0
2013-04-10 10:30:00,25.93,25.97,25.78,25.79,118800.0,19.4131,19.443,19.3008,19.3082,118800.0
2013-04-10 10:40:00,25.8,25.93,25.78,25.92,49400.0,19.3157,19.4131,19.3008,19.4056,49400.0
2013-04-10 10:50:00,25.91,26.0,25.91,26.0,45400.0,19.3981,19.4655,19.3981,19.4655,45400.0
2013-04-10 11:00:00,25.99,26.0,25.94,26.0,25600.0,19.458,19.4655,19.4205,19.4655,25600.0
2013-04-10 11:10:00,26.0,26.0,25.86,25.89,34000.0,19.4655,19.4655,19.3606,19.3831,34000.0
2013-04-10 11:20:00,25.9,25.93,25.86,25.93,33600.0,19.3906,19.4131,19.3606,19.4131,33600.0
2013-04-10 11:30:00,25.93,25.93,25.86,25.9,34800.0,19.4131,19.4131,19.3606,19.3906,34800.0
2013-04-10 11:40:00,25.9,25.93,25.89,25.89,17000.0,19.3906,19.4131,19.3831,19.3831,17000.0
2013-04-10 11:50:00,25.9,25.93,25.9,25.9,20200.0,19.3906,19.4131,19.3906,19.3906,20200.0
2013-04-10 12:00:00,25.89,25.9,25.87,25.89,21600.0,19.3831,19.3906,19.3681,19.3831,21600.0
2013-04-10 12:10:00,25.9,25.93,25.84,25.93,33200.0,19.3906,19.4131,19.3457,19.4131,33200.0
2013-04-10 12:20:00,25.93,25.93,25.84,25.85,23200.0,19.4131,19.4131,19.3457,19.3532,23200.0
2013-04-10 12:30:00,25.86,25.9,25.85,25.9,19000.0,19.3606,19.3906,19.3532,19.3906,19000.0
2013-04-10 12:40:00,25.9,25.92,25.88,25.92,24200.0,19.3906,19.4056,19.3756,19.4056,24200.0
2013-04-10 12:50:00,25.92,25.92,25.87,25.92,27600.0,19.4056,19.4056,19.3681,19.4056,27600.0
2013-04-10 13:00:00,25.92,25.93,25.91,25.91,35600.0,19.4056,19.4131,19.3981,19.3981,35600.0
2013-04-10 13:10:00,25.92,25.93,25.91,25.93,29000.0,19.4056,19.4131,19.3981,19.4131,29000.0
2013-04-10 13:20:00,25.93,26.02,25.9,26.01,70000.0,19.4131,19.4804,19.3906,19.4729,70000.0
2013-04-10 13:30:00,26.01,26.01,25.95,25.98,159800.0,19.4729,19.4729,19.428,19.4505,159800.0
2013-04-10 13:40:00,25.98,26.04,25.98,26.02,22800.0,19.4505,19.4954,19.4505,19.4804,22800.0
2013-04-10 13:50:00,26.0,26.08,26.0,26.08,66200.0,19.4655,19.5254,19.4655,19.5254,66200.0
2013-04-10 14:00:00,26.08,26.09,26.05,26.06,25600.0,19.5254,19.5328,19.5029,19.5104,25600.0
2013-04-10 14:10:00,26.06,26.11,26.05,26.1,30400.0,19.5104,19.5478,19.5029,19.5403,30400.0
2013-04-10 14:20:00,26.1,26.11,26.05,26.08,28800.0,19.5403,19.5478,19.5029,19.5254,28800.0
2013-04-10 14:30:00,26.08,26.11,26.05,26.11,40400.0,19.5254,19.5478,19.5029,19.5478,40400.0
2013-04-10 14:40:00,26.11,26.16,26.11,26.15,77600.0,19.5478,19.5853,19.5478,19.5778,77600.0
2013-04-10 14:50:00,26.15,26.15,26.07,26.09,36600.0,19.5778,19.5778,19.5179,19.5328,36600.0
2013-04-10 15:00:00,26.09,26.14,26.07,26.1,83800.0,19.5328,19.5703,19.5179,19.5403,83800.0
2013-04-10 15:10:00,26.1,26.14,26.08,26.1,28200.0,19.5403,19.5703,19.5254,19.5403,28200.0
2013-04-10 15:20:00,26.1,26.14,26.09,26.13,29400.0,19.5403,19.5703,19.5328,19.5628,29400.0
2013-04-10 15:30:00,26.12,26.14,26.09,26.11,87600.0,19.5553,19.5703,19.5328,19.5478,87600.0
2013-04-10 15:40:00,26.12,26.14,26.1,26.13,115000.0,19.5553,19.5703,19.5403,19.5628,115000.0
2013-04-10 15:50:00,26.13,26.14,26.05,26.06,162200.0,19.5628,19.5703,19.5029,19.5104,162200.0
2013-04-11 09:30:00,26.06,26.22,25.98,26.0,70000.0,19.5104,19.6302,19.4505,19.4655,70000.0
2013-04-11 09:40:00,25.99,26.25,25.99,26.23,46800.0,19.458,19.6526,19.458,19.6377,46800.0
2013-04-11 09:50:00,26.2,26.3,26.19,26.25,59400.0,19.6152,19.6901,19.6077,19.6526,59400.0
2013-04-11 10:00:00,26.24,26.37,26.23,26.29,58000.0,19.6451,19.7425,19.6377,19.6826,58000.0
2013-04-11 10:10:00,26.26,26.31,26.25,26.28,27200.0,19.6601,19.6976,19.6526,19.6751,27200.0
2013-04-11 10:20:00,26.29,26.36,26.29,26.3,12400.0,19.6826,19.735,19.6826,19.6901,12400.0
2013-04-11 10:30:00,26.31,26.32,26.21,26.23,52800.0,19.6976,19.705,19.6227,19.6377,52800.0
2013-04-11 10:40:00,26.25,26.27,26.23,26.27,17400.0,19.6526,19.6676,19.6377,19.6676,17400.0
2013-04-11 10:50:00,26.25,26.25,26.23,26.24,48600.0,19.6526,19.6526,19.6377,19.6451,48600.0
2013-04-11 11:00:00,26.24,26.25,26.21,26.23,36600.0,19.6451,19.6526,19.6227,19.6377,36600.0
2013-04-11 11:10:00,26.24,26.24,26.19,26.2,26000.0,19.6451,19.6451,19.6077,19.6152,26000.0
2013-04-11 11:20:00,26.21,26.21,26.17,26.19,70200.0,19.6227,19.6227,19.5927,19.6077,70200.0
2013-04-11 11:30:00,26.19,26.25,26.18,26.23,90400.0,19.6077,19.6526,19.6002,19.6377,90400.0
2013-04-11 11:40:00,26.23,26.25,26.2,26.21,38400.0,19.6377,19.6526,19.6152,19.6227,38400.0
2013-04-11 11:50:00,26.22,26.22,26.18,26.18,38800.0,19.6302,19.6302,19.6002,19.6002,38800.0
2013-04-11 12:00:00,26.19,26.19,26.11,26.11,23200.0,19.6077,19.6077,19.5478,19.5478,23200.0
2013-04-11 12:10:00,26.12,26.14,26.09,26.1,15400.0,19.5553,19.5703,19.5328,19.5403,15400.0
2013-04-11 12:20:00,26.1,26.1,26.06,26.06,25200.0,19.5403,19.5403,19.5104,19.5104,25200.0
2013-04-11 12:30:00,26.06,26.08,26.06,26.08,13800.0,19.5104,19.5254,19.5104,19.5254,13800.0
2013-04-11 12:40:00,26.09,26.09,26.0,26.03,24600.0,19.5328,19.5328,19.4655,19.4879,24600.0
2013-04-11 12:50:00,26.02,26.04,26.0,26.0,30800.0,19.4804,19.4954,19.4655,19.4655,30800.0
2013-04-11 13:00:00,26.0,26.05,26.0,26.03,30600.0,19.4655,19.5029,19.4655,19.4879,30600.0
2013-04-11 13:10:00,26.02,26.02,25.99,26.02,38200.0,19.4804,19.4804,19.458,19.4804,38200.0
2013-04-11 13:20:00,26.02,26.03,25.99,26.0,45000.0,19.4804,19.4879,19.458,19.4655,45000.0
2013-04-11 13:30:00,26.0,26.03,26.0,26.02,26200.0,19.4655,19.4879,19.4655,19.4804,26200.0
2013-04-11 13:40:00,26.02,26.05,26.0,26.03,29400.0,19.4804,19.5029,19.4655,19.4879,29400.0
2013-04-11 13:50:00,26.03,26.04,25.98,25.98,27600.0,19.4879,19.4954,19.4505,19.4505,27600.0
2013-04-11 14:00:00,25.98,26.01,25.97,25.98,39800.0,19.4505,19.4729,19.443,19.4505,39800.0
2013-04-11 14:10:00,25.98,25.99,25.96,25.96,37800.0,19.4505,19.458,19.4355,19.4355,37800.0
2013-04-11 14:20:00,25.96,25.97,25.9,25.92,42800.0,19.4355,19.443,19.3906,19.4056,42800.0
2013-04-11 14:30:00,25.92,25.93,25.9,25.92,45800.0,19.4056,19.4131,19.3906,19.4056,45800.0
2013-04-11 14:40:00,25.92,25.92,25.81,25.81,149800.0,19.4056,19.4056,19.3232,19.3232,149800.0
2013-04-11 14:50:00,25.82,25.9,25.79,25.9,123600.0,19.3307,19.3906,19.3082,19.3906,123600.0
2013-04-11 15:00:00,25.9,25.91,25.83,25.86,78000.0,19.3906,19.3981,19.3382,19.3606,78000.0
2013-04-11 15:10:00,25.86,25.89,25.8,25.8,56800.0,19.3606,19.3831,19.3157,19.3157,56800.0
2013-04-11 15:20:00,25.8,25.83,25.78,25.79,68800.0,19.3157,19.3382,19.3008,19.3082,68800.0
2013-04-11 15:30:00,25.79,25.84,25.79,25.82,80400.0,19.3082,19.3457,19.3082,19.3307,80400.0
2013-04-11 15:40:00,25.81,25.82,25.74,25.74,131600.0,19.3232,19.3307,19.2708,19.2708,131600.0
2013-04-11 15:50:00,25.75,25.75,25.69,25.74,309800.0,19.2783,19.2783,19.2334,19.2708,309800.0
2013-04-12 09:30:00,25.96,26.29,25.9,26.22,147000.0,19.4355,19.6826,19.3906,19.6302,147000.0
2013-04-12 09:40:00,26.25,26.27,26.16,26.25,136400.0,19.6526,19.6676,19.5853,19.6526,136400.0
2013-04-12 09:50:00,26.25,26.25,26.05,26.06,133000.0,19.6526,19.6526,19.5029,19.5104,133000.0
2013-04-12 10:00:00,26.05,26.16,25.98,26.15,156200.0,19.5029,19.5853,19.4505,19.5778,156200.0
2013-04-12 10:10:00,26.15,26.2,26.13,26.2,47400.0,19.5778,19.6152,19.5628,19.6152,47400.0
2013-04-12 10:20:00,26.2,26.27,26.2,26.26,70200.0,19.6152,19.6676,19.6152,19.6601,70200.0
2013-04-12 10:30:00,26.25,26.25,26.19,26.21,111000.0,19.6526,19.6526,19.6077,19.6227,111000.0
2013-04-12 10:40:00,26.21,26.24,26.14,26.16,54800.0,19.6227,19.6451,19.5703,19.5853,54800.0
2013-04-12 10:50:00,26.16,26.24,26.15,26.17,240200.0,19.5853,19.6451,19.5778,19.5927,240200.0
2013-04-12 11:00:00,26.18,26.18,26.11,26.13,172600.0,19.6002,19.6002,19.5478,19.5628,172600.0
2013-04-12 11:10:00,26.11,26.15,26.1,26.15,69600.0,19.5478,19.5778,19.5403,19.5778,69600.0
2013-04-12 11:20:00,26.15,26.17,26.11,26.11,46000.0,19.5778,19.5927,19.5478,19.5478,46000.0
2013-04-12 11:30:00,26.11,26.16,26.11,26.15,52400.0,19.5478,19.5853,19.5478,19.5778,52400.0
2013-04-12 11:40:00,26.14,26.14,26.08,26.1,59800.0,19.5703,19.5703,19.5254,19.5403,59800.0
2013-04-12 11:50:00,26.1,26.11,26.08,26.1,57400.0,19.5403,19.5478,19.5254,19.5403,57400.0
2013-04-12 12:00:00,26.1,26.15,26.1,26.13,42800.0,19.5403,19.5778,19.5403,19.5628,42800.0
2013-04-12 12:10:00,26.13,26.15,26.11,26.13,17600.0,19.5628,19.5778,19.5478,19.5628,17600.0
2013-04-12 12:20:00,26.12,26.13,26.09,26.09,22200.0,19.5553,19.5628,19.5328,19.5328,22200.0
2013-04-12 12:30:00,26.09,26.15,26.09,26.12,31000.0,19.5328,19.5778,19.5328,19.5553,31000.0
2013-04-12 12:40:00,26.13,26.15,26.13,26.14,21600.0,19.5628,19.5778,19.5628,19.5703,21600.0
2013-04-12 12:50:00,26.14,26.18,26.14,26.17,38800.0,19.5703,19.6002,19.5703,19.5927,38800.0
2013-04-12 13:00:00,26.17,26.2,26.14,26.16,44600.0,19.5927,19.6152,19.5703,19.5853,44600.0
2013-04-12 13:10:00,26.16,26.22,26.16,26.17,22600.0,19.5853,19.6302,19.5853,19.5927,22600.0
2013-04-12 13:20:00,26.18,26.22,26.14,26.15,23200.0,19.6002,19.6302,19.5703,19.5778,23200.0
2013-04-12 13:30:00,26.15,26.19,26.15,26.15,42600.0,19.5778,19.6077,19.5778,19.5778,42600.0
2013-04-12 13:40:00,26.16,26.17,26.12,26.17,29800.0,19.5853,19.5927,19.5553,19.5927,29800.0
2013-04-12 13:50:00,26.17,26.17,26.11,26.17,70400.0,19.5927,19.5927,19.5478,19.5927,70400.0
2013-04-12 14:00:00,26.17,26.18,26.16,26.18,35000.0,19.5927,19.6002,19.5853,19.6002,35000.0
2013-04-12 14:10:00,26.17,26.19,26.17,26.18,46200.0,19.5927,19.6077,19.5927,19.6002,46200.0
2013-04-12 14:20:00,26.18,26.18,26.16,26.16,28400.0,19.6002,19.6002,19.5853,19.5853,28400.0
2013-04-12 14:30:00,26.16,26.18,26.16,26.18,50400.0,19.5853,19.6002,19.5853,19.6002,50400.0
2013-04-12 14:40:00,26.18,26.19,26.15,26.18,74200.0,19.6002,19.6077,19.5778,19.6002,74200.0
2013-04-12 14:50:00,26.18,26.18,26.17,26.17,47800.0,19.6002,19.6002,19.5927,19.5927,47800.0
2013-04-12 15:00:00,26.17,26.22,26.17,26.18,69400.0,19.5927,19.6302,19.5927,19.6002,69400.0
2013-04-12 15:10:00,26.18,26.18,26.16,26.18,96200.0,19.6002,19.6002,19.5853,19.6002,96200.0
2013-04-12 15:20:00,26.18,26.18,26.17,26.18,71200.0,19.6002,19.6002,19.5927,19.6002,71200.0
2013-04-12 15:30:00,26.17,26.18,26.15,26.16,88000.0,19.5927,19.6002,19.5778,19.5853,88000.0
2013-04-12 15:40:00,26.16,26.17,26.16,26.17,173800.0,19.5853,19.5927,19.5853,19.5927,173800.0
2013-04-12 15:50:00,26.17,26.18,26.16,26.18,174800.0,19.5927,19.6002,19.5853,19.6002,174800.0
2013-04-15 09:30:00,26.0,26.17,25.95,26.16,355400.0,19.4655,19.5927,19.428,19.5853,355400.0
2013-04-15 09:40:00,26.14,26.15,25.98,26.0,83400.0,19.5703,19.5778,19.4505,19.4655,83400.0
2013-04-15 09:50:00,26.0,26.0,25.94,25.99,63400.0,19.4655,19.4655,19.4205,19.458,63400.0
2013-04-15 10:00:00,25.99,26.0,25.94,25.97,104600.0,19.458,19.4655,19.4205,19.443,104600.0
2013-04-15 10:10:00,25.97,26.06,25.96,26.03,42600.0,19.443,19.5104,19.4355,19.4879,42600.0
2013-04-15 10:20:00,26.03,26.03,25.96,26.01,44600.0,19.4879,19.4879,19.4355,19.4729,44600.0
2013-04-15 10:30:00,26.02,26.05,26.0,26.01,33600.0,19.4804,19.5029,19.4655,19.4729,33600.0
2013-04-15 10:40:00,26.01,26.02,25.95,26.0,48400.0,19.4729,19.4804,19.428,19.4655,48400.0
2013-04-15 10:50:00,26.0,26.0,25.96,26.0,48200.0,19.4655,19.4655,19.4355,19.4655,48200.0
2013-04-15 11:00:00,26.0,26.0,25.95,25.98,100000.0,19.4655,19.4655,19.428,19.4505,100000.0
2013-04-15 11:10:00,25.97,25.98,25.95,25.97,113600.0,19.443,19.4505,19.428,19.443,113600.0
2013-04-15 11:20:00,25.97,25.99,25.96,25.98,24600.0,19.443,19.458,19.4355,19.4505,24600.0
2013-04-15 11:30:00,25.97,25.98,25.95,25.98,29600.0,19.443,19.4505,19.428,19.4505,29600.0
2013-04-15 11:40:00,25.98,25.99,25.95,25.97,53000.0,19.4505,19.458,19.428,19.443,53000.0
2013-04-15 11:50:00,25.97,25.97,25.86,25.9,145400.0,19.443,19.443,19.3606,19.3906,145400.0
2013-04-15 12:00:00,25.9,25.93,25.88,25.93,23800.0,19.3906,19.4131,19.3756,19.4131,23800.0
2013-04-15 12:10:00,25.93,25.93,25.9,25.91,21400.0,19.4131,19.4131,19.3906,19.3981,21400.0
2013-04-15 12:20:00,25.91,25.91,25.8,25.8,68400.0,19.3981,19.3981,19.3157,19.3157,68400.0
2013-04-15 12:30:00,25.8,25.8,25.76,25.78,57200.0,19.3157,19.3157,19.2858,19.3008,57200.0
2013-04-15 12:40:00,25.79,25.79,25.72,25.77,33000.0,19.3082,19.3082,19.2558,19.2933,33000.0
2013-04-15 12:50:00,25.77,25.78,25.68,25.73,43800.0,19.2933,19.3008,19.2259,19.2633,43800.0
2013-04-15 13:00:00,25.73,25.73,25.71,25.73,35800.0,19.2633,19.2633,19.2483,19.2633,35800.0
2013-04-15 13:10:00,25.74,25.74,25.71,25.72,20000.0,19.2708,19.2708,19.2483,19.2558,20000.0
2013-04-15 13:20:00,25.72,25.73,25.69,25.71,25400.0,19.2558,19.2633,19.2334,19.2483,25400.0
2013-04-15 13:30:00,25.71,25.72,25.68,25.7,35800.0,19.2483,19.2558,19.2259,19.2409,35800.0
2013-04-15 13:40:00,25.7,25.73,25.68,25.72,44200.0,19.2409,19.2633,19.2259,19.2558,44200.0
2013-04-15 13:50:00,25.73,25.75,25.71,25.72,45400.0,19.2633,19.2783,19.2483,19.2558,45400.0
2013-04-15 14:00:00,25.73,25.73,25.7,25.71,60000.0,19.2633,19.2633,19.2409,19.2483,60000.0
2013-04-15 14:10:00,25.71,25.71,25.63,25.66,50800.0,19.2483,19.2483,19.1885,19.2109,50800.0
2013-04-15 14:20:00,25.66,25.68,25.65,25.68,57000.0,19.2109,19.2259,19.2034,19.2259,57000.0
2013-04-15 14:30:00,25.68,25.7,25.67,25.69,50600.0,19.2259,19.2409,19.2184,19.2334,50600.0
2013-04-15 14:40:00,25.68,25.78,25.67,25.76,53400.0,19.2259,19.3008,19.2184,19.2858,53400.0
2013-04-15 14:50:00,25.77,25.77,25.65,25.68,57600.0,19.2933,19.2933,19.2034,19.2259,57600.0
2013-04-15 15:00:00,25.68,25.68,25.58,25.59,72400.0,19.2259,19.2259,19.151,19.1585,72400.0
2013-04-15 15:10:00,25.6,25.66,25.58,25.65,65400.0,19.166,19.2109,19.151,19.2034,65400.0
2013-04-15 15:20:00,25.65,25.66,25.59,25.59,60600.0,19.2034,19.2109,19.1585,19.1585,60600.0
2013-04-15 15:30:00,25.6,25.61,25.51,25.54,103400.0,19.166,19.1735,19.0986,19.1211,103400.0
2013-04-15 15:40:00,25.54,25.65,25.53,25.64,173000.0,19.1211,19.2034,19.1136,19.1959,173000.0
2013-04-15 15:50:00,25.64,25.67,25.55,25.58,365000.0,19.1959,19.2184,19.1286,19.151,365000.0
2013-04-16 09:30:00,25.81,25.82,25.72,25.74,59200.0,19.3232,19.3307,19.2558,19.2708,59200.0
2013-04-16 09:40:00,25.72,25.74,25.65,25.71,48000.0,19.2558,19.2708,19.2034,19.2483,48000.0
2013-04-16 09:50:00,25.71,25.75,25.68,25.75,59600.0,19.2483,19.2783,19.2259,19.2783,59600.0
2013-04-16 10:00:00,25.75,25.83,25.74,25.82,82400.0,19.2783,19.3382,19.2708,19.3307,82400.0
2013-04-16 10:10:00,25.82,25.84,25.72,25.72,79000.0,19.3307,19.3457,19.2558,19.2558,79000.0
2013-04-16 10:20:00,25.72,25.78,25.69,25.75,53600.0,19.2558,19.3008,19.2334,19.2783,53600.0
2013-04-16 10:30:00,25.75,25.79,25.75,25.77,34000.0,19.2783,19.3082,19.2783,19.2933,34000.0
2013-04-16 10:40:00,25.77,25.81,25.76,25.81,39400.0,19.2933,19.3232,19.2858,19.3232,39400.0
2013-04-16 10:50:00,25.8,25.86,25.8,25.86,32600.0,19.3157,19.3606,19.3157,19.3606,32600.0
2013-04-16 11:00:00,25.87,25.93,25.87,25.93,105600.0,19.3681,19.4131,19.3681,19.4131,105600.0
2013-04-16 11:10:00,25.93,26.0,25.91,25.97,106400.0,19.4131,19.4655,19.3981,19.443,106400.0
2013-04-16 11:20:00,25.97,25.97,25.9,25.95,34200.0,19.443,19.443,19.3906,19.428,34200.0
2013-04-16 11:30:00,25.94,25.95,25.89,25.9,52200.0,19.4205,19.428,19.3831,19.3906,52200.0
2013-04-16 11:40:00,25.9,25.9,25.87,25.9,29800.0,19.3906,19.3906,19.3681,19.3906,29800.0
2013-04-16 11:50:00,25.9,26.0,25.9,25.99,43600.0,19.3906,19.4655,19.3906,19.458,43600.0
2013-04-16 12:00:00,26.0,26.05,26.0,26.02,39000.0,19.4655,19.5029,19.4655,19.4804,39000.0
2013-04-16 12:10:00,26.02,26.04,25.96,26.03,50000.0,19.4804,19.4954,19.4355,19.4879,50000.0
2013-04-16 12:20:00,26.03,26.03,25.99,26.03,59800.0,19.4879,19.4879,19.458,19.4879,59800.0
2013-04-16 12:30:00,26.03,26.07,25.99,26.06,81000.0,19.4879,19.5179,19.458,19.5104,81000.0
2013-04-16 12:40:00,26.06,26.09,26.06,26.07,38400.0,19.5104,19.5328,19.5104,19.5179,38400.0
2013-04-16 12:50:00,26.07,26.13,26.07,26.13,27400.0,19.5179,19.5628,19.5179,19.5628,27400.0
2013-04-16 13:00:00,26.13,26.18,26.13,26.16,57800.0,19.5628,19.6002,19.5628,19.5853,57800.0
2013-04-16 13:10:00,26.16,26.16,26.13,26.16,35600.0,19.5853,19.5853,19.5628,19.5853,35600.0
2013-04-16 13:20:00,26.16,26.18,26.14,26.16,31800.0,19.5853,19.6002,19.5703,19.5853,31800.0
2013-04-16 13:30:00,26.16,26.2,26.16,26.18,64000.0,19.5853,19.6152,19.5853,19.6002,64000.0
2013-04-16 13:40:00,26.18,26.18,26.14,26.14,49000.0,19.6002,19.6002,19.5703,19.5703,49000.0
2013-04-16 13:50:00,26.14,26.15,26.08,26.11,43800.0,19.5703,19.5778,19.5254,19.5478,43800.0
2013-04-16 14:00:00,26.1,26.11,26.09,26.11,23600.0,19.5403,19.5478,19.5328,19.5478,23600.0
2013-04-16 14:10:00,26.11,26.11,26.08,26.09,35800.0,19.5478,19.5478,19.5254,19.5328,35800.0
2013-04-16 14:20:00,26.09,26.11,26.08,26.11,42600.0,19.5328,19.5478,19.5254,19.5478,42600.0
2013-04-16 14:30:00,26.11,26.11,26.08,26.11,51000.0,19.5478,19.5478,19.5254,19.5478,51000.0
2013-04-16 14:40:00,26.11,26.14,26.1,26.13,29000.0,19.5478,19.5703,19.5403,19.5628,29000.0
2013-04-16 14:50:00,26.13,26.13,26.08,26.08,36800.0,19.5628,19.5628,19.5254,19.5254,36800.0
2013-04-16 15:00:00,26.08,26.11,26.05,26.1,47600.0,19.5254,19.5478,19.5029,19.5403,47600.0
2013-04-16 15:10:00,26.11,26.2,26.11,26.18,103400.0,19.5478,19.6152,19.5478,19.6002,103400.0
2013-04-16 15:20:00,26.18,26.22,26.17,26.2,63000.0,19.6002,19.6302,19.5927,19.6152,63000.0
2013-04-16 15:30:00,26.21,26.28,26.2,26.27,116600.0,19.6227,19.6751,19.6152,19.6676,116600.0
2013-04-16 15:40:00,26.27,26.28,26.2,26.23,163400.0,19.6676,19.6751,19.6152,19.6377,163400.0
2013-04-16 15:50:00,26.23,26.27,26.22,26.25,276200.0,19.6377,19.6676,19.6302,19.6526,276200.0
2013-04-17 09:30:00,26.02,26.06,25.96,26.02,44000.0,19.4804,19.5104,19.4355,19.4804,44000.0
2013-04-17 09:40:00,26.0,26.02,25.93,25.99,70400.0,19.4655,19.4804,19.4131,19.458,70400.0
2013-04-17 09:50:00,25.99,26.06,25.94,25.99,138800.0,19.458,19.5104,19.4205,19.458,138800.0
2013-04-17 10:00:00,25.98,26.03,25.93,25.96,40000.0,19.4505,19.4879,19.4131,19.4355,40000.0
2013-04-17 10:10:00,25.96,25.98,25.95,25.95,53800.0,19.4355,19.4505,19.428,19.428,53800.0
2013-04-17 10:20:00,25.95,25.98,25.95,25.96,34800.0,19.428,19.4505,19.428,19.4355,34800.0
2013-04-17 10:30:00,25.96,26.0,25.93,25.93,46600.0,19.4355,19.4655,19.4131,19.4131,46600.0
2013-04-17 10:40:00,25.93,25.98,25.89,25.92,78000.0,19.4131,19.4505,19.3831,19.4056,78000.0
2013-04-17 10:50:00,25.91,25.92,25.8,25.84,44000.0,19.3981,19.4056,19.3157,19.3457,44000.0
2013-04-17 11:00:00,25.83,25.9,25.82,25.83,132000.0,19.3382,19.3906,19.3307,19.3382,132000.0
2013-04-17 11:10:00,25.83,25.83,25.78,25.82,26000.0,19.3382,19.3382,19.3008,19.3307,26000.0
2013-04-17 11:20:00,25.83,25.89,25.82,25.88,39800.0,19.3382,19.3831,19.3307,19.3756,39800.0
2013-04-17 11:30:00,25.86,25.92,25.86,25.92,30600.0,19.3606,19.4056,19.3606,19.4056,30600.0
2013-04-17 11:40:00,25.93,25.95,25.9,25.92,21800.0,19.4131,19.428,19.3906,19.4056,21800.0
2013-04-17 11:50:00,25.91,25.95,25.9,25.93,15600.0,19.3981,19.428,19.3906,19.4131,15600.0
2013-04-17 12:00:00,25.93,25.93,25.86,25.86,25000.0,19.4131,19.4131,19.3606,19.3606,25000.0
2013-04-17 12:10:00,25.88,25.9,25.84,25.87,25000.0,19.3756,19.3906,19.3457,19.3681,25000.0
2013-04-17 12:20:00,25.88,25.88,25.83,25.86,83600.0,19.3756,19.3756,19.3382,19.3606,83600.0
2013-04-17 12:30:00,25.86,25.89,25.85,25.87,49200.0,19.3606,19.3831,19.3532,19.3681,49200.0
2013-04-17 12:40:00,25.88,25.88,25.82,25.85,38600.0,19.3756,19.3756,19.3307,19.3532,38600.0
2013-04-17 12:50:00,25.86,25.87,25.81,25.86,43400.0,19.3606,19.3681,19.3232,19.3606,43400.0
2013-04-17 13:00:00,25.86,25.9,25.85,25.88,20200.0,19.3606,19.3906,19.3532,19.3756,20200.0
2013-04-17 13:10:00,25.88,25.88,25.85,25.86,21600.0,19.3756,19.3756,19.3532,19.3606,21600.0
2013-04-17 13:20:00,25.86,25.89,25.84,25.85,27400.0,19.3606,19.3831,19.3457,19.3532,27400.0
2013-04-17 13:30:00,25.84,25.9,25.84,25.89,36000.0,19.3457,19.3906,19.3457,19.3831,36000.0
2013-04-17 13:40:00,25.89,26.06,25.89,26.05,89600.0,19.3831,19.5104,19.3831,19.5029,89600.0
2013-04-17 13:50:00,26.04,26.06,25.97,25.97,49000.0,19.4954,19.5104,19.443,19.443,49000.0
2013-04-17 14:00:00,25.98,26.04,25.95,26.0,59400.0,19.4505,19.4954,19.428,19.4655,59400.0
2013-04-17 14:10:00,26.0,26.09,25.99,26.03,75400.0,19.4655,19.5328,19.458,19.4879,75400.0
2013-04-17 14:20:00,26.03,26.06,25.99,26.06,73000.0,19.4879,19.5104,19.458,19.5104,73000.0
2013-04-17 14:30:00,26.06,26.07,26.02,26.06,86400.0,19.5104,19.5179,19.4804,19.5104,86400.0
2013-04-17 14:40:00,26.04,26.04,25.91,25.92,65200.0,19.4954,19.4954,19.3981,19.4056,65200.0
2013-04-17 14:50:00,25.91,26.01,25.9,26.0,62200.0,19.3981,19.4729,19.3906,19.4655,62200.0
2013-04-17 15:00:00,26.0,26.01,25.95,26.0,64000.0,19.4655,19.4729,19.428,19.4655,64000.0
2013-04-17 15:10:00,26.0,26.08,25.97,26.05,69600.0,19.4655,19.5254,19.443,19.5029,69600.0
2013-04-17 15:20:00,26.05,26.08,26.04,26.07,68600.0,19.5029,19.5254,19.4954,19.5179,68600.0
2013-04-17 15:30:00,26.07,26.07,26.01,26.03,63400.0,19.5179,19.5179,19.4729,19.4879,63400.0
2013-04-17 15:40:00,26.02,26.06,26.0,26.05,92200.0,19.4804,19.5104,19.4655,19.5029,92200.0
2013-04-17 15:50:00,26.05,26.1,26.04,26.04,135400.0,19.5029,19.5403,19.4954,19.4954,135400.0
2013-04-18 09:30:00,26.05,26.21,25.98,26.0,26600.0,19.5029,19.6227,19.4505,19.4655,26600.0
2013-04-18 09:40:00,25.95,26.05,25.93,25.99,19400.0,19.428,19.5029,19.4131,19.458,19400.0
2013-04-18 09:50:00,25.98,26.0,25.9,25.93,38000.0,19.4505,19.4655,19.3906,19.4131,38000.0
2013-04-18 10:00:00,25.92,25.93,25.75,25.77,111600.0,19.4056,19.4131,19.2783,19.2933,111600.0
2013-04-18 10:10:00,25.78,25.82,25.7,25.73,47600.0,19.3008,19.3307,19.2409,19.2633,47600.0
2013-04-18 10:20:00,25.72,25.77,25.67,25.77,63200.0,19.2558,19.2933,19.2184,19.2933,63200.0
2013-04-18 10:30:00,25.78,25.86,25.78,25.82,33200.0,19.3008,19.3606,19.3008,19.3307,33200.0
2013-04-18 10:40:00,25.81,25.93,25.78,25.9,38400.0,19.3232,19.4131,19.3008,19.3906,38400.0
2013-04-18 10:50:00,25.93,25.93,25.84,25.85,23400.0,19.4131,19.4131,19.3457,19.3532,23400.0
2013-04-18 11:00:00,25.85,25.85,25.79,25.79,32000.0,19.3532,19.3532,19.3082,19.3082,32000.0
2013-04-18 11:10:00,25.79,25.89,25.79,25.82,43400.0,19.3082,19.3831,19.3082,19.3307,43400.0
2013-04-18 11:20:00,25.81,25.84,25.72,25.72,49800.0,19.3232,19.3457,19.2558,19.2558,49800.0
2013-04-18 11:30:00,25.72,25.74,25.7,25.71,48800.0,19.2558,19.2708,19.2409,19.2483,48800.0
2013-04-18 11:40:00,25.69,25.73,25.65,25.71,131400.0,19.2334,19.2633,19.2034,19.2483,131400.0
2013-04-18 11:50:00,25.71,25.73,25.67,25.68,49200.0,19.2483,19.2633,19.2184,19.2259,49200.0
2013-04-18 12:00:00,25.68,25.73,25.65,25.68,41400.0,19.2259,19.2633,19.2034,19.2259,41400.0
2013-04-18 12:10:00,25.68,25.72,25.67,25.71,21600.0,19.2259,19.2558,19.2184,19.2483,21600.0
2013-04-18 12:20:00,25.7,25.75,25.7,25.75,14400.0,19.2409,19.2783,19.2409,19.2783,14400.0
2013-04-18 12:30:00,25.74,25.75,25.7,25.71,18000.0,19.2708,19.2783,19.2409,19.2483,18000.0
2013-04-18 12:40:00,25.71,25.75,25.68,25.74,135200.0,19.2483,19.2783,19.2259,19.2708,135200.0
2013-04-18 12:50:00,25.74,25.76,25.73,25.74,17200.0,19.2708,19.2858,19.2633,19.2708,17200.0
2013-04-18 13:00:00,25.72,25.78,25.72,25.78,21200.0,19.2558,19.3008,19.2558,19.3008,21200.0
2013-04-18 13:10:00,25.79,25.79,25.72,25.72,26600.0,19.3082,19.3082,19.2558,19.2558,26600.0
2013-04-18 13:20:00,25.72,25.75,25.72,25.75,10200.0,19.2558,19.2783,19.2558,19.2783,10200.0
2013-04-18 13:30:00,25.74,25.8,25.73,25.78,52200.0,19.2708,19.3157,19.2633,19.3008,52200.0
2013-04-18 13:40:00,25.78,25.83,25.73,25.79,114000.0,19.3008,19.3382,19.2633,19.3082,114000.0
2013-04-18 13:50:00,25.78,25.78,25.75,25.75,48800.0,19.3008,19.3008,19.2783,19.2783,48800.0
2013-04-18 14:00:00,25.75,25.75,25.7,25.7,25400.0,19.2783,19.2783,19.2409,19.2409,25400.0
2013-04-18 14:10:00,25.71,25.73,25.67,25.7,24400.0,19.2483,19.2633,19.2184,19.2409,24400.0
2013-04-18 14:20:00,25.71,25.72,25.67,25.72,27000.0,19.2483,19.2558,19.2184,19.2558,27000.0
2013-04-18 14:30:00,25.72,25.8,25.69,25.73,66400.0,19.2558,19.3157,19.2334,19.2633,66400.0
2013-04-18 14:40:00,25.73,25.79,25.69,25.77,64200.0,19.2633,19.3082,19.2334,19.2933,64200.0
2013-04-18 14:50:00,25.76,25.77,25.7,25.73,48400.0,19.2858,19.2933,19.2409,19.2633,48400.0
2013-04-18 15:00:00,25.72,25.73,25.68,25.73,77600.0,19.2558,19.2633,19.2259,19.2633,77600.0
2013-04-18 15:10:00,25.73,25.75,25.72,25.73,50400.0,19.2633,19.2783,19.2558,19.2633,50400.0
2013-04-18 15:20:00,25.71,25.73,25.66,25.67,42600.0,19.2483,19.2633,19.2109,19.2184,42600.0
2013-04-18 15:30:00,25.68,25.73,25.65,25.67,41400.0,19.2259,19.2633,19.2034,19.2184,41400.0
2013-04-18 15:40:00,25.68,25.77,25.68,25.74,59000.0,19.2259,19.2933,19.2259,19.2708,59000.0
2013-04-18 15:50:00,25.73,25.75,25.7,25.73,64600.0,19.2633,19.2783,19.2409,19.2633,64600.0
2013-04-19 09:30:00,25.81,25.99,25.68,25.68,28200.0,19.3232,19.458,19.2259,19.2259,28200.0
2013-04-19 09:40:00,25.68,25.86,25.68,25.75,33000.0,19.2259,19.3606,19.2259,19.2783,33000.0
2013-04-19 09:50:00,25.75,25.85,25.73,25.83,30200.0,19.2783,19.3532,19.2633,19.3382,30200.0
2013-04-19 10:00:00,25.84,25.96,25.84,25.95,22400.0,19.3457,19.4355,19.3457,19.428,22400.0
2013-04-19 10:10:00,25.93,25.94,25.86,25.88,30000.0,19.4131,19.4205,19.3606,19.3756,30000.0
2013-04-19 10:20:00,25.87,25.88,25.79,25.84,212800.0,19.3681,19.3756,19.3082,19.3457,212800.0
2013-04-19 10:30:00,25.84,25.96,25.84,25.94,18200.0,19.3457,19.4355,19.3457,19.4205,18200.0
2013-04-19 10:40:00,25.96,25.99,25.92,25.96,10400.0,19.4355,19.458,19.4056,19.4355,10400.0
2013-04-19 10:50:00,25.96,26.05,25.93,26.02,29800.0,19.4355,19.5029,19.4131,19.4804,29800.0
2013-04-19 11:00:00,26.03,26.07,25.98,26.05,75200.0,19.4879,19.5179,19.4505,19.5029,75200.0
2013-04-19 11:10:00,26.06,26.15,26.04,26.13,95600.0,19.5104,19.5778,19.4954,19.5628,95600.0
2013-04-19 11:20:00,26.13,26.22,26.13,26.2,24400.0,19.5628,19.6302,19.5628,19.6152,24400.0
2013-04-19 11:30:00,26.2,26.24,26.18,26.22,28000.0,19.6152,19.6451,19.6002,19.6302,28000.0
2013-04-19 11:40:00,26.22,26.25,26.21,26.25,16000.0,19.6302,19.6526,19.6227,19.6526,16000.0
2013-04-19 11:50:00,26.24,26.25,26.2,26.25,18800.0,19.6451,19.6526,19.6152,19.6526,18800.0
2013-04-19 12:00:00,26.25,26.26,26.21,26.25,31800.0,19.6526,19.6601,19.6227,19.6526,31800.0
2013-04-19 12:10:00,26.26,26.26,26.2,26.2,37400.0,19.6601,19.6601,19.6152,19.6152,37400.0
2013-04-19 12:20:00,26.2,26.22,26.19,26.2,35000.0,19.6152,19.6302,19.6077,19.6152,35000.0
2013-04-19 12:30:00,26.22,26.23,26.16,26.18,35000.0,19.6302,19.6377,19.5853,19.6002,35000.0
2013-04-19 12:40:00,26.17,26.18,26.11,26.13,35200.0,19.5927,19.6002,19.5478,19.5628,35200.0
2013-04-19 12:50:00,26.13,26.16,26.11,26.16,11200.0,19.5628,19.5853,19.5478,19.5853,11200.0
2013-04-19 13:00:00,26.15,26.15,26.11,26.13,29000.0,19.5778,19.5778,19.5478,19.5628,29000.0
2013-04-19 13:10:00,26.14,26.18,26.13,26.15,29000.0,19.5703,19.6002,19.5628,19.5778,29000.0
2013-04-19 13:20:00,26.15,26.22,26.15,26.22,37200.0,19.5778,19.6302,19.5778,19.6302,37200.0
2013-04-19 13:30:00,26.22,26.23,26.2,26.21,64800.0,19.6302,19.6377,19.6152,19.6227,64800.0
2013-04-19 13:40:00,26.21,26.25,26.21,26.23,93600.0,19.6227,19.6526,19.6227,19.6377,93600.0
2013-04-19 13:50:00,26.23,26.25,26.22,26.24,26400.0,19.6377,19.6526,19.6302,19.6451,26400.0
2013-04-19 14:00:00,26.24,26.29,26.23,26.27,47800.0,19.6451,19.6826,19.6377,19.6676,47800.0
2013-04-19 14:10:00,26.26,26.3,26.25,26.25,54400.0,19.6601,19.6901,19.6526,19.6526,54400.0
2013-04-19 14:20:00,26.25,26.27,26.23,26.23,36200.0,19.6526,19.6676,19.6377,19.6377,36200.0
2013-04-19 14:30:00,26.23,26.25,26.21,26.23,26800.0,19.6377,19.6526,19.6227,19.6377,26800.0
2013-04-19 14:40:00,26.22,26.23,26.18,26.21,25000.0,19.6302,19.6377,19.6002,19.6227,25000.0
2013-04-19 14:50:00,26.21,26.23,26.2,26.22,17600.0,19.6227,19.6377,19.6152,19.6302,17600.0
2013-04-19 15:00:00,26.21,26.24,26.18,26.21,30000.0,19.6227,19.6451,19.6002,19.6227,30000.0
2013-04-19 15:10:00,26.21,26.23,26.18,26.21,35200.0,19.6227,19.6377,19.6002,19.6227,35200.0
2013-04-19 15:20:00,26.21,26.23,26.2,26.21,48600.0,19.6227,19.6377,19.6152,19.6227,48600.0
2013-04-19 15:30:00,26.21,26.22,26.18,26.19,44000.0,19.6227,19.6302,19.6002,19.6077,44000.0
2013-04-19 15:40:00,26.19,26.23,26.18,26.2,53600.0,19.6077,19.6377,19.6002,19.6152,53600.0
2013-04-19 15:50:00,26.2,26.2,26.14,26.14,175800.0,19.6152,19.6152,19.5703,19.5703,175800.0
2013-04-22 09:30:00,26.23,26.36,25.97,25.98,89800.0,19.6377,19.735,19.443,19.4505,89800.0
2013-04-22 09:40:00,25.99,25.99,25.86,25.89,73800.0,19.458,19.458,19.3606,19.3831,73800.0
2013-04-22 09:50:00,25.88,25.9,25.8,25.87,104000.0,19.3756,19.3906,19.3157,19.3681,104000.0
2013-04-22 10:00:00,25.86,25.87,25.72,25.72,91400.0,19.3606,19.3681,19.2558,19.2558,91400.0
2013-04-22 10:10:00,25.72,25.82,25.67,25.8,65600.0,19.2558,19.3307,19.2184,19.3157,65600.0
2013-04-22 10:20:00,25.8,25.89,25.78,25.89,59000.0,19.3157,19.3831,19.3008,19.3831,59000.0
2013-04-22 10:30:00,25.89,25.89,25.75,25.81,52200.0,19.3831,19.3831,19.2783,19.3232,52200.0
2013-04-22 10:40:00,25.82,25.88,25.79,25.87,21000.0,19.3307,19.3756,19.3082,19.3681,21000.0
2013-04-22 10:50:00,25.86,25.86,25.8,25.81,22800.0,19.3606,19.3606,19.3157,19.3232,22800.0
2013-04-22 11:00:00,25.8,25.83,25.76,25.83,32000.0,19.3157,19.3382,19.2858,19.3382,32000.0
2013-04-22 11:10:00,25.82,25.82,25.78,25.81,15000.0,19.3307,19.3307,19.3008,19.3232,15000.0
2013-04-22 11:20:00,25.82,25.82,25.79,25.8,21200.0,19.3307,19.3307,19.3082,19.3157,21200.0
2013-04-22 11:30:00,25.81,25.86,25.8,25.85,27800.0,19.3232,19.3606,19.3157,19.3532,27800.0
2013-04-22 11:40:00,25.85,25.88,25.82,25.83,35200.0,19.3532,19.3756,19.3307,19.3382,35200.0
2013-04-22 11:50:00,25.83,25.9,25.83,25.87,27400.0,19.3382,19.3906,19.3382,19.3681,27400.0
2013-04-22 12:00:00,25.88,25.99,25.88,25.99,25400.0,19.3756,19.458,19.3756,19.458,25400.0
2013-04-22 12:10:00,26.0,26.01,25.97,25.97,26800.0,19.4655,19.4729,19.443,19.443,26800.0
2013-04-22 12:20:00,25.97,25.99,25.93,25.94,21200.0,19.443,19.458,19.4131,19.4205,21200.0
2013-04-22 12:30:00,25.95,25.99,25.93,25.99,26400.0,19.428,19.458,19.4131,19.458,26400.0
2013-04-22 12:40:00,25.98,26.01,25.97,25.98,17400.0,19.4505,19.4729,19.443,19.4505,17400.0
2013-04-22 12:50:00,25.99,26.0,25.95,25.99,101400.0,19.458,19.4655,19.428,19.458,101400.0
2013-04-22 13:00:00,25.99,26.0,25.96,25.98,26200.0,19.458,19.4655,19.4355,19.4505,26200.0
2013-04-22 13:10:00,25.98,25.99,25.94,25.95,7600.0,19.4505,19.458,19.4205,19.428,7600.0
2013-04-22 13:20:00,25.96,25.98,25.96,25.97,9200.0,19.4355,19.4505,19.4355,19.443,9200.0
2013-04-22 13:30:00,25.97,25.98,25.95,25.98,10600.0,19.443,19.4505,19.428,19.4505,10600.0
2013-04-22 13:40:00,25.98,26.01,25.93,25.93,76000.0,19.4505,19.4729,19.4131,19.4131,76000.0
2013-04-22 13:50:00,25.93,25.95,25.9,25.9,14000.0,19.4131,19.428,19.3906,19.3906,14000.0
2013-04-22 14:00:00,25.9,25.96,25.9,25.95,30400.0,19.3906,19.4355,19.3906,19.428,30400.0
2013-04-22 14:10:00,25.93,26.0,25.92,25.98,64200.0,19.4131,19.4655,19.4056,19.4505,64200.0
2013-04-22 14:20:00,25.98,26.06,25.97,26.06,31000.0,19.4505,19.5104,19.443,19.5104,31000.0
2013-04-22 14:30:00,26.06,26.09,26.05,26.07,47800.0,19.5104,19.5328,19.5029,19.5179,47800.0
2013-04-22 14:40:00,26.09,26.11,26.02,26.02,25600.0,19.5328,19.5478,19.4804,19.4804,25600.0
2013-04-22 14:50:00,26.01,26.04,26.0,26.03,13800.0,19.4729,19.4954,19.4655,19.4879,13800.0
2013-04-22 15:00:00,26.03,26.06,26.02,26.04,36400.0,19.4879,19.5104,19.4804,19.4954,36400.0
2013-04-22 15:10:00,26.04,26.09,26.04,26.08,19600.0,19.4954,19.5328,19.4954,19.5254,19600.0
2013-04-22 15:20:00,26.07,26.11,26.05,26.05,45200.0,19.5179,19.5478,19.5029,19.5029,45200.0
2013-04-22 15:30:00,26.05,26.1,26.05,26.09,30200.0,19.5029,19.5403,19.5029,19.5328,30200.0
2013-04-22 15:40:00,26.09,26.1,26.04,26.05,53400.0,19.5328,19.5403,19.4954,19.5029,53400.0
2013-04-22 15:50:00,26.06,26.06,26.0,26.04,72600.0,19.5104,19.5104,19.4655,19.4954,72600.0
2013-04-23 09:30:00,26.2,26.34,26.05,26.31,36400.0,19.6152,19.72,19.5029,19.6976,36400.0
2013-04-23 09:40:00,26.28,26.33,26.24,26.31,32400.0,19.6751,19.7125,19.6451,19.6976,32400.0
2013-04-23 09:50:00,26.3,26.32,26.17,26.18,24800.0,19.6901,19.705,19.5927,19.6002,24800.0
2013-04-23 10:00:00,26.18,26.31,26.18,26.22,16400.0,19.6002,19.6976,19.6002,19.6302,16400.0
2013-04-23 10:10:00,26.24,26.27,26.23,26.25,16000.0,19.6451,19.6676,19.6377,19.6526,16000.0
2013-04-23 10:20:00,26.27,26.27,26.19,26.19,23400.0,19.6676,19.6676,19.6077,19.6077,23400.0
2013-04-23 10:30:00,26.22,26.29,26.22,26.25,23000.0,19.6302,19.6826,19.6302,19.6526,23000.0
2013-04-23 10:40:00,26.27,26.33,26.27,26.28,24600.0,19.6676,19.7125,19.6676,19.6751,24600.0
2013-04-23 10:50:00,26.29,26.29,26.25,26.26,30400.0,19.6826,19.6826,19.6526,19.6601,30400.0
2013-04-23 11:00:00,26.25,26.29,26.25,26.28,16600.0,19.6526,19.6826,19.6526,19.6751,16600.0
2013-04-23 11:10:00,26.29,26.29,26.25,26.27,10600.0,19.6826,19.6826,19.6526,19.6676,10600.0
2013-04-23 11:20:00,26.28,26.3,26.27,26.3,31200.0,19.6751,19.6901,19.6676,19.6901,31200.0
2013-04-23 11:30:00,26.3,26.34,26.29,26.34,20800.0,19.6901,19.72,19.6826,19.72,20800.0
2013-04-23 11:40:00,26.34,26.35,26.29,26.3,19800.0,19.72,19.7275,19.6826,19.6901,19800.0
2013-04-23 11:50:00,26.29,26.31,26.25,26.26,42400.0,19.6826,19.6976,19.6526,19.6601,42400.0
2013-04-23 12:00:00,26.25,26.25,26.18,26.18,38400.0,19.6526,19.6526,19.6002,19.6002,38400.0
2013-04-23 12:10:00,26.19,26.19,26.18,26.18,12400.0,19.6077,19.6077,19.6002,19.6002,12400.0
2013-04-23 12:20:00,26.18,26.21,26.17,26.18,22800.0,19.6002,19.6227,19.5927,19.6002,22800.0
2013-04-23 12:30:00,26.18,26.18,26.16,26.18,13000.0,19.6002,19.6002,19.5853,19.6002,13000.0
2013-04-23 12:40:00,26.18,26.18,26.16,26.17,5000.0,19.6002,19.6002,19.5853,19.5927,5000.0
2013-04-23 12:50:00,26.16,26.16,26.12,26.14,27200.0,19.5853,19.5853,19.5553,19.5703,27200.0
2013-04-23 13:00:00,26.14,26.16,25.91,25.91,35200.0,19.5703,19.5853,19.3981,19.3981,35200.0
2013-04-23 13:10:00,25.88,26.16,25.85,26.14,45000.0,19.3756,19.5853,19.3532,19.5703,45000.0
2013-04-23 13:20:00,26.14,26.17,26.11,26.13,28400.0,19.5703,19.5927,19.5478,19.5628,28400.0
2013-04-23 13:30:00,26.11,26.14,26.09,26.09,17800.0,19.5478,19.5703,19.5328,19.5328,17800.0
2013-04-23 13:40:00,26.09,26.1,26.07,26.08,10000.0,19.5328,19.5403,19.5179,19.5254,10000.0
2013-04-23 13:50:00,26.09,26.13,26.09,26.11,12000.0,19.5328,19.5628,19.5328,19.5478,12000.0
2013-04-23 14:00:00,26.11,26.13,26.09,26.11,23000.0,19.5478,19.5628,19.5328,19.5478,23000.0
2013-04-23 14:10:00,26.1,26.1,26.07,26.08,10800.0,19.5403,19.5403,19.5179,19.5254,10800.0
2013-04-23 14:20:00,26.07,26.1,26.05,26.07,20800.0,19.5179,19.5403,19.5029,19.5179,20800.0
2013-04-23 14:30:00,26.06,26.07,26.0,26.02,25400.0,19.5104,19.5179,19.4655,19.4804,25400.0
2013-04-23 14:40:00,26.02,26.08,26.0,26.07,21000.0,19.4804,19.5254,19.4655,19.5179,21000.0
2013-04-23 14:50:00,26.09,26.11,26.07,26.11,14400.0,19.5328,19.5478,19.5179,19.5478,14400.0
2013-04-23 15:00:00,26.11,26.16,26.1,26.14,26600.0,19.5478,19.5853,19.5403,19.5703,26600.0
2013-04-23 15:10:00,26.14,26.17,26.11,26.11,24400.0,19.5703,19.5927,19.5478,19.5478,24400.0
2013-04-23 15:20:00,26.12,26.16,26.11,26.13,22200.0,19.5553,19.5853,19.5478,19.5628,22200.0
2013-04-23 15:30:00,26.13,26.14,26.09,26.11,33000.0,19.5628,19.5703,19.5328,19.5478,33000.0
2013-04-23 15:40:00,26.12,26.17,26.1,26.14,47400.0,19.5553,19.5927,19.5403,19.5703,47400.0
2013-04-23 15:50:00,26.13,26.17,26.11,26.17,91600.0,19.5628,19.5927,19.5478,19.5927,91600.0
2013-04-24 09:30:00,25.92,26.15,25.91,26.07,46000.0,19.5205,19.6937,19.5129,19.6334,46000.0
2013-04-24 09:40:00,26.11,26.14,26.03,26.11,18200.0,19.6636,19.6861,19.6033,19.6636,18200.0
2013-04-24 09:50:00,26.13,26.14,26.06,26.1,30000.0,19.6786,19.6861,19.6259,19.656,30000.0
2013-04-24 10:00:00,26.1,26.17,26.09,26.1,46800.0,19.656,19.7087,19.6485,19.656,46800.0
2013-04-24 10:10:00,26.09,26.1,26.03,26.04,20400.0,19.6485,19.656,19.6033,19.6108,20400.0
2013-04-24 10:20:00,26.05,26.05,25.97,26.04,35800.0,19.6184,19.6184,19.5581,19.6108,35800.0
2013-04-24 10:30:00,26.02,26.07,26.01,26.04,16600.0,19.5958,19.6334,19.5882,19.6108,16600.0
2013-04-24 10:40:00,26.05,26.1,26.02,26.1,37000.0,19.6184,19.656,19.5958,19.656,37000.0
2013-04-24 10:50:00,26.1,26.11,26.0,26.0,25400.0,19.656,19.6636,19.5807,19.5807,25400.0
2013-04-24 11:00:00,26.0,26.0,25.9,25.91,18400.0,19.5807,19.5807,19.5054,19.5129,18400.0
2013-04-24 11:10:00,25.9,25.96,25.9,25.95,45400.0,19.5054,19.5506,19.5054,19.5431,45400.0
2013-04-24 11:20:00,25.95,26.01,25.93,26.01,24600.0,19.5431,19.5882,19.528,19.5882,24600.0
2013-04-24 11:30:00,26.02,26.04,26.01,26.01,19600.0,19.5958,19.6108,19.5882,19.5882,19600.0
2013-04-24 11:40:00,26.01,26.08,26.0,26.07,21200.0,19.5882,19.641,19.5807,19.6334,21200.0
2013-04-24 11:50:00,26.07,26.08,26.03,26.04,69200.0,19.6334,19.641,19.6033,19.6108,69200.0
2013-04-24 12:00:00,26.03,26.04,25.97,25.99,32200.0,19.6033,19.6108,19.5581,19.5732,32200.0
2013-04-24 12:10:00,25.99,26.04,25.98,26.04,20600.0,19.5732,19.6108,19.5656,19.6108,20600.0
2013-04-24 12:20:00,26.04,26.05,26.01,26.03,33600.0,19.6108,19.6184,19.5882,19.6033,33600.0
2013-04-24 12:30:00,26.03,26.03,25.97,26.02,35600.0,19.6033,19.6033,19.5581,19.5958,35600.0
2013-04-24 12:40:00,26.0,26.02,25.97,25.97,26400.0,19.5807,19.5958,19.5581,19.5581,26400.0
2013-04-24 12:50:00,25.98,26.0,25.97,25.99,19400.0,19.5656,19.5807,19.5581,19.5732,19400.0
2013-04-24 13:00:00,26.0,26.07,25.99,26.05,45000.0,19.5807,19.6334,19.5732,19.6184,45000.0
2013-04-24 13:10:00,26.06,26.11,26.06,26.1,21000.0,19.6259,19.6636,19.6259,19.656,21000.0
2013-04-24 13:20:00,26.09,26.12,26.05,26.11,21800.0,19.6485,19.6711,19.6184,19.6636,21800.0
2013-04-24 13:30:00,26.11,26.15,26.1,26.13,42000.0,19.6636,19.6937,19.656,19.6786,42000.0
2013-04-24 13:40:00,26.14,26.15,26.12,26.14,19600.0,19.6861,19.6937,19.6711,19.6861,19600.0
2013-04-24 13:50:00,26.13,26.17,26.13,26.14,31200.0,19.6786,19.7087,19.6786,19.6861,31200.0
2013-04-24 14:00:00,26.12,26.17,26.12,26.15,47000.0,19.6711,19.7087,19.6711,19.6937,47000.0
2013-04-24 14:10:00,26.15,26.22,26.15,26.22,38400.0,19.6937,19.7464,19.6937,19.7464,38400.0
2013-04-24 14:20:00,26.22,26.24,26.18,26.2,35800.0,19.7464,19.7615,19.7163,19.7313,35800.0
2013-04-24 14:30:00,26.2,26.2,26.17,26.18,20600.0,19.7313,19.7313,19.7087,19.7163,20600.0
2013-04-24 14:40:00,26.18,26.24,26.18,26.24,37400.0,19.7163,19.7615,19.7163,19.7615,37400.0
2013-04-24 14:50:00,26.24,26.26,26.23,26.26,17000.0,19.7615,19.7765,19.7539,19.7765,17000.0
2013-04-24 15:00:00,26.26,26.28,26.25,26.25,27200.0,19.7765,19.7916,19.769,19.769,27200.0
2013-04-24 15:10:00,26.25,26.28,26.23,26.25,46600.0,19.769,19.7916,19.7539,19.769,46600.0
2013-04-24 15:20:00,26.25,26.28,26.2,26.27,61600.0,19.769,19.7916,19.7313,19.784,61600.0
2013-04-24 15:30:00,26.25,26.28,26.2,26.25,76000.0,19.769,19.7916,19.7313,19.769,76000.0
2013-04-24 15:40:00,26.25,26.27,26.17,26.17,74200.0,19.769,19.784,19.7087,19.7087,74200.0
2013-04-24 15:50:00,26.18,26.24,26.16,26.19,158200.0,19.7163,19.7615,19.7012,19.7238,158200.0
2013-04-25 09:30:00,26.27,26.52,26.25,26.29,42800.0,19.784,19.9723,19.769,19.7991,42800.0
2013-04-25 09:40:00,26.32,26.38,26.27,26.29,53000.0,19.8217,19.8669,19.784,19.7991,53000.0
2013-04-25 09:50:00,26.31,26.55,26.3,26.55,34400.0,19.8142,19.9949,19.8066,19.9949,34400.0
2013-04-25 10:00:00,26.55,26.61,26.52,26.54,55800.0,19.9949,20.0401,19.9723,19.9874,55800.0
2013-04-25 10:10:00,26.56,26.56,26.47,26.48,16000.0,20.0024,20.0024,19.9347,19.9422,16000.0
2013-04-25 10:20:00,26.48,26.58,26.47,26.55,30800.0,19.9422,20.0175,19.9347,19.9949,30800.0
2013-04-25 10:30:00,26.56,26.6,26.5,26.5,32400.0,20.0024,20.0326,19.9573,19.9573,32400.0
2013-04-25 10:40:00,26.53,26.58,26.43,26.46,50800.0,19.9799,20.0175,19.9045,19.9271,50800.0
2013-04-25 10:50:00,26.46,26.5,26.41,26.44,32000.0,19.9271,19.9573,19.8895,19.9121,32000.0
2013-04-25 11:00:00,26.43,26.49,26.42,26.44,33800.0,19.9045,19.9497,19.897,19.9121,33800.0
2013-04-25 11:10:00,26.44,26.44,26.37,26.44,23400.0,19.9121,19.9121,19.8594,19.9121,23400.0
2013-04-25 11:20:00,26.45,26.5,26.44,26.48,74800.0,19.9196,19.9573,19.9121,19.9422,74800.0
2013-04-25 11:30:00,26.48,26.48,26.4,26.43,34600.0,19.9422,19.9422,19.882,19.9045,34600.0
2013-04-25 11:40:00,26.43,26.45,26.41,26.43,26400.0,19.9045,19.9196,19.8895,19.9045,26400.0
2013-04-25 11:50:00,26.43,26.46,26.4,26.46,45800.0,19.9045,19.9271,19.882,19.9271,45800.0
2013-04-25 12:00:00,26.46,26.5,26.45,26.47,8800.0,19.9271,19.9573,19.9196,19.9347,8800.0
2013-04-25 12:10:00,26.48,26.5,26.48,26.49,11800.0,19.9422,19.9573,19.9422,19.9497,11800.0
2013-04-25 12:20:00,26.48,26.48,26.43,26.46,25000.0,19.9422,19.9422,19.9045,19.9271,25000.0
2013-04-25 12:30:00,26.46,26.49,26.44,26.44,13800.0,19.9271,19.9497,19.9121,19.9121,13800.0
2013-04-25 12:40:00,26.44,26.48,26.42,26.43,61800.0,19.9121,19.9422,19.897,19.9045,61800.0
2013-04-25 12:50:00,26.43,26.45,26.41,26.44,24600.0,19.9045,19.9196,19.8895,19.9121,24600.0
2013-04-25 13:00:00,26.44,26.48,26.42,26.43,36400.0,19.9121,19.9422,19.897,19.9045,36400.0
2013-04-25 13:10:00,26.45,26.45,26.42,26.45,18600.0,19.9196,19.9196,19.897,19.9196,18600.0
2013-04-25 13:20:00,26.45,26.46,26.43,26.45,41000.0,19.9196,19.9271,19.9045,19.9196,41000.0
2013-04-25 13:30:00,26.45,26.47,26.43,26.45,66800.0,19.9196,19.9347,19.9045,19.9196,66800.0
2013-04-25 13:40:00,26.45,26.49,26.41,26.45,81200.0,19.9196,19.9497,19.8895,19.9196,81200.0
2013-04-25 13:50:00,26.45,26.49,26.43,26.46,43800.0,19.9196,19.9497,19.9045,19.9271,43800.0
2013-04-25 14:00:00,26.46,26.49,26.45,26.48,24000.0,19.9271,19.9497,19.9196,19.9422,24000.0
2013-04-25 14:10:00,26.47,26.53,26.47,26.52,18800.0,19.9347,19.9799,19.9347,19.9723,18800.0
2013-04-25 14:20:00,26.53,26.62,26.53,26.61,40200.0,19.9799,20.0476,19.9799,20.0401,40200.0
2013-04-25 14:30:00,26.6,26.67,26.58,26.67,37600.0,20.0326,20.0853,20.0175,20.0853,37600.0
2013-04-25 14:40:00,26.66,26.7,26.63,26.65,35600.0,20.0778,20.1079,20.0552,20.0702,35600.0
2013-04-25 14:50:00,26.65,26.65,26.58,26.64,34800.0,20.0702,20.0702,20.0175,20.0627,34800.0
2013-04-25 15:00:00,26.64,26.64,26.57,26.59,89200.0,20.0627,20.0627,20.01,20.025,89200.0
2013-04-25 15:10:00,26.58,26.61,26.57,26.59,57000.0,20.0175,20.0401,20.01,20.025,57000.0
2013-04-25 15:20:00,26.59,26.6,26.56,26.6,49600.0,20.025,20.0326,20.0024,20.0326,49600.0
2013-04-25 15:30:00,26.6,26.65,26.58,26.65,74800.0,20.0326,20.0702,20.0175,20.0702,74800.0
2013-04-25 15:40:00,26.64,26.72,26.64,26.71,103000.0,20.0627,20.1229,20.0627,20.1154,103000.0
2013-04-25 15:50:00,26.71,26.71,26.64,26.65,129800.0,20.1154,20.1154,20.0627,20.0702,129800.0
2013-04-26 09:30:00,26.48,26.66,26.48,26.5,80400.0,19.9422,20.0778,19.9422,19.9573,80400.0
2013-04-26 09:40:00,26.5,26.72,26.5,26.63,171600.0,19.9573,20.1229,19.9573,20.0552,171600.0
2013-04-26 09:50:00,26.63,26.81,26.63,26.75,79200.0,20.0552,20.1907,20.0552,20.1455,79200.0
2013-04-26 10:00:00,26.77,26.77,26.55,26.55,166800.0,20.1606,20.1606,19.9949,19.9949,166800.0
2013-04-26 10:10:00,26.55,26.57,26.39,26.47,199400.0,19.9949,20.01,19.8744,19.9347,199400.0
2013-04-26 10:20:00,26.48,26.49,26.43,26.49,28400.0,19.9422,19.9497,19.9045,19.9497,28400.0
2013-04-26 10:30:00,26.49,26.57,26.47,26.47,79800.0,19.9497,20.01,19.9347,19.9347,79800.0
2013-04-26 10:40:00,26.47,26.48,26.35,26.45,48000.0,19.9347,19.9422,19.8443,19.9196,48000.0
2013-04-26 10:50:00,26.45,26.46,26.42,26.42,64200.0,19.9196,19.9271,19.897,19.897,64200.0
2013-04-26 11:00:00,26.42,26.43,26.31,26.31,34200.0,19.897,19.9045,19.8142,19.8142,34200.0
2013-04-26 11:10:00,26.31,26.32,26.28,26.32,44000.0,19.8142,19.8217,19.7916,19.8217,44000.0
2013-04-26 11:20:00,26.31,26.32,26.25,26.27,35600.0,19.8142,19.8217,19.769,19.784,35600.0
2013-04-26 11:30:00,26.26,26.27,26.2,26.21,66000.0,19.7765,19.784,19.7313,19.7389,66000.0
2013-04-26 11:40:00,26.22,26.22,26.15,26.15,35600.0,19.7464,19.7464,19.6937,19.6937,35600.0
2013-04-26 11:50:00,26.15,26.19,26.15,26.19,16800.0,19.6937,19.7238,19.6937,19.7238,16800.0
2013-04-26 12:00:00,26.19,26.27,26.19,26.24,57000.0,19.7238,19.784,19.7238,19.7615,57000.0
2013-04-26 12:10:00,26.24,26.25,26.2,26.24,55400.0,19.7615,19.769,19.7313,19.7615,55400.0
2013-04-26 12:20:00,26.22,26.24,26.19,26.19,22600.0,19.7464,19.7615,19.7238,19.7238,22600.0
2013-04-26 12:30:00,26.2,26.22,26.2,26.21,30000.0,19.7313,19.7464,19.7313,19.7389,30000.0
2013-04-26 12:40:00,26.21,26.23,26.2,26.23,19000.0,19.7389,19.7539,19.7313,19.7539,19000.0
2013-04-26 12:50:00,26.24,26.24,26.2,26.23,17400.0,19.7615,19.7615,19.7313,19.7539,17400.0
2013-04-26 13:00:00,26.23,26.25,26.22,26.24,34600.0,19.7539,19.769,19.7464,19.7615,34600.0
2013-04-26 13:10:00,26.24,26.25,26.24,26.25,17200.0,19.7615,19.769,19.7615,19.769,17200.0
2013-04-26 13:20:00,26.25,26.27,26.24,26.27,51200.0,19.769,19.784,19.7615,19.784,51200.0
2013-04-26 13:30:00,26.27,26.3,26.24,26.25,48600.0,19.784,19.8066,19.7615,19.769,48600.0
2013-04-26 13:40:00,26.24,26.28,26.24,26.27,23000.0,19.7615,19.7916,19.7615,19.784,23000.0
2013-04-26 13:50:00,26.27,26.29,26.24,26.25,24600.0,19.784,19.7991,19.7615,19.769,24600.0
2013-04-26 14:00:00,26.25,26.3,26.24,26.29,34800.0,19.769,19.8066,19.7615,19.7991,34800.0
2013-04-26 14:10:00,26.29,26.29,26.26,26.27,25000.0,19.7991,19.7991,19.7765,19.784,25000.0
2013-04-26 14:20:00,26.27,26.27,26.25,26.25,27800.0,19.784,19.784,19.769,19.769,27800.0
2013-04-26 14:30:00,26.25,26.27,26.25,26.27,23600.0,19.769,19.784,19.769,19.784,23600.0
2013-04-26 14:40:00,26.28,26.29,26.25,26.28,22800.0,19.7916,19.7991,19.769,19.7916,22800.0
2013-04-26 14:50:00,26.28,26.28,26.25,26.27,22600.0,19.7916,19.7916,19.769,19.784,22600.0
2013-04-26 15:00:00,26.27,26.3,26.27,26.3,43200.0,19.784,19.8066,19.784,19.8066,43200.0
2013-04-26 15:10:00,26.3,26.35,26.3,26.33,34200.0,19.8066,19.8443,19.8066,19.8292,34200.0
2013-04-26 15:20:00,26.34,26.36,26.34,26.36,49600.0,19.8368,19.8518,19.8368,19.8518,49600.0
2013-04-26 15:30:00,26.36,26.36,26.35,26.35,67400.0,19.8518,19.8518,19.8443,19.8443,67400.0
2013-04-26 15:40:00,26.35,26.36,26.34,26.36,91400.0,19.8443,19.8518,19.8368,19.8518,91400.0
2013-04-26 15:50:00,26.36,26.36,26.31,26.31,152400.0,19.8518,19.8518,19.8142,19.8142,152400.0
2013-04-29 09:30:00,26.34,26.47,26.3,26.31,142600.0,19.8368,19.9347,19.8066,19.8142,142600.0
2013-04-29 09:40:00,26.31,26.36,26.3,26.36,11800.0,19.8142,19.8518,19.8066,19.8518,11800.0
2013-04-29 09:50:00,26.37,26.42,26.33,26.38,97400.0,19.8594,19.897,19.8292,19.8669,97400.0
2013-04-29 10:00:00,26.38,26.58,26.38,26.57,17800.0,19.8669,20.0175,19.8669,20.01,17800.0
2013-04-29 10:10:00,26.57,26.58,26.5,26.5,16600.0,20.01,20.0175,19.9573,19.9573,16600.0
2013-04-29 10:20:00,26.5,26.53,26.48,26.48,61800.0,19.9573,19.9799,19.9422,19.9422,61800.0
2013-04-29 10:30:00,26.5,26.5,26.47,26.47,7600.0,19.9573,19.9573,19.9347,19.9347,7600.0
2013-04-29 10:40:00,26.48,26.49,26.45,26.47,9400.0,19.9422,19.9497,19.9196,19.9347,9400.0
2013-04-29 10:50:00,26.46,26.52,26.44,26.5,18800.0,19.9271,19.9723,19.9121,19.9573,18800.0
2013-04-29 11:00:00,26.5,26.51,26.48,26.49,14600.0,19.9573,19.9648,19.9422,19.9497,14600.0
2013-04-29 11:10:00,26.49,26.51,26.48,26.5,13600.0,19.9497,19.9648,19.9422,19.9573,13600.0
2013-04-29 11:20:00,26.5,26.53,26.48,26.48,43600.0,19.9573,19.9799,19.9422,19.9422,43600.0
2013-04-29 11:30:00,26.48,26.48,26.44,26.45,15400.0,19.9422,19.9422,19.9121,19.9196,15400.0
2013-04-29 11:40:00,26.45,26.47,26.43,26.45,9400.0,19.9196,19.9347,19.9045,19.9196,9400.0
2013-04-29 11:50:00,26.44,26.45,26.42,26.45,12000.0,19.9121,19.9196,19.897,19.9196,12000.0
2013-04-29 12:00:00,26.44,26.53,26.43,26.53,12400.0,19.9121,19.9799,19.9045,19.9799,12400.0
2013-04-29 12:10:00,26.52,26.54,26.52,26.52,10000.0,19.9723,19.9874,19.9723,19.9723,10000.0
2013-04-29 12:20:00,26.52,26.57,26.52,26.56,7400.0,19.9723,20.01,19.9723,20.0024,7400.0
2013-04-29 12:30:00,26.56,26.58,26.56,26.58,8200.0,20.0024,20.0175,20.0024,20.0175,8200.0
2013-04-29 12:40:00,26.59,26.6,26.56,26.6,7600.0,20.025,20.0326,20.0024,20.0326,7600.0
2013-04-29 12:50:00,26.59,26.61,26.54,26.54,11600.0,20.025,20.0401,19.9874,19.9874,11600.0
2013-04-29 13:00:00,26.54,26.54,26.5,26.5,18000.0,19.9874,19.9874,19.9573,19.9573,18000.0
2013-04-29 13:10:00,26.5,26.55,26.5,26.55,14600.0,19.9573,19.9949,19.9573,19.9949,14600.0
2013-04-29 13:20:00,26.55,26.58,26.54,26.57,17600.0,19.9949,20.0175,19.9874,20.01,17600.0
2013-04-29 13:30:00,26.57,26.57,26.54,26.57,10200.0,20.01,20.01,19.9874,20.01,10200.0
2013-04-29 13:40:00,26.57,26.63,26.57,26.63,19800.0,20.01,20.0552,20.01,20.0552,19800.0
2013-04-29 13:50:00,26.63,26.65,26.61,26.61,26200.0,20.0552,20.0702,20.0401,20.0401,26200.0
2013-04-29 14:00:00,26.6,26.64,26.6,26.64,33200.0,20.0326,20.0627,20.0326,20.0627,33200.0
2013-04-29 14:10:00,26.64,26.64,26.57,26.59,32200.0,20.0627,20.0627,20.01,20.025,32200.0
2013-04-29 14:20:00,26.59,26.63,26.58,26.62,30000.0,20.025,20.0552,20.0175,20.0476,30000.0
2013-04-29 14:30:00,26.62,26.64,26.58,26.58,29800.0,20.0476,20.0627,20.0175,20.0175,29800.0
2013-04-29 14:40:00,26.59,26.59,26.52,26.52,31600.0,20.025,20.025,19.9723,19.9723,31600.0
2013-04-29 14:50:00,26.53,26.54,26.5,26.53,17000.0,19.9799,19.9874,19.9573,19.9799,17000.0
2013-04-29 15:00:00,26.53,26.54,26.49,26.5,42000.0,19.9799,19.9874,19.9497,19.9573,42000.0
2013-04-29 15:10:00,26.5,26.54,26.5,26.53,34600.0,19.9573,19.9874,19.9573,19.9799,34600.0
2013-04-29 15:20:00,26.53,26.56,26.52,26.56,32000.0,19.9799,20.0024,19.9723,20.0024,32000.0
2013-04-29 15:30:00,26.55,26.6,26.54,26.59,41800.0,19.9949,20.0326,19.9874,20.025,41800.0
2013-04-29 15:40:00,26.59,26.61,26.58,26.61,62400.0,20.025,20.0401,20.0175,20.0401,62400.0
2013-04-29 15:50:00,26.6,26.61,26.58,26.6,148200.0,20.0326,20.0401,20.0175,20.0326,148200.0
2013-04-30 09:30:00,26.63,26.86,26.63,26.79,47400.0,20.0552,20.2284,20.0552,20.1757,47400.0
2013-04-30 09:40:00,26.8,26.87,26.79,26.84,35400.0,20.1832,20.2359,20.1757,20.2133,35400.0
2013-04-30 09:50:00,26.83,26.83,26.63,26.64,39800.0,20.2058,20.2058,20.0552,20.0627,39800.0
2013-04-30 10:00:00,26.66,26.7,26.61,26.64,55000.0,20.0778,20.1079,20.0401,20.0627,55000.0
2013-04-30 10:10:00,26.65,26.76,26.65,26.74,29200.0,20.0702,20.1531,20.0702,20.138,29200.0
2013-04-30 10:20:00,26.74,26.81,26.73,26.73,80600.0,20.138,20.1907,20.1305,20.1305,80600.0
2013-04-30 10:30:00,26.72,26.79,26.72,26.76,36400.0,20.1229,20.1757,20.1229,20.1531,36400.0
2013-04-30 10:40:00,26.75,26.77,26.72,26.75,22800.0,20.1455,20.1606,20.1229,20.1455,22800.0
2013-04-30 10:50:00,26.75,26.82,26.73,26.78,117600.0,20.1455,20.1983,20.1305,20.1681,117600.0
2013-04-30 11:00:00,26.78,26.78,26.72,26.75,31400.0,20.1681,20.1681,20.1229,20.1455,31400.0
2013-04-30 11:10:00,26.74,26.76,26.73,26.75,33200.0,20.138,20.1531,20.1305,20.1455,33200.0
2013-04-30 11:20:00,26.75,26.79,26.73,26.74,64000.0,20.1455,20.1757,20.1305,20.138,64000.0
2013-04-30 11:30:00,26.74,26.83,26.73,26.8,15600.0,20.138,20.2058,20.1305,20.1832,15600.0
2013-04-30 11:40:00,26.81,26.85,26.79,26.8,20000.0,20.1907,20.2208,20.1757,20.1832,20000.0
2013-04-30 11:50:00,26.8,26.9,26.8,26.87,22000.0,20.1832,20.2585,20.1832,20.2359,22000.0
2013-04-30 12:00:00,26.88,26.89,26.85,26.87,17400.0,20.2434,20.251,20.2208,20.2359,17400.0
2013-04-30 12:10:00,26.88,26.89,26.84,26.85,20800.0,20.2434,20.251,20.2133,20.2208,20800.0
2013-04-30 12:20:00,26.84,26.84,26.81,26.82,10800.0,20.2133,20.2133,20.1907,20.1983,10800.0
2013-04-30 12:30:00,26.82,26.86,26.8,26.85,37400.0,20.1983,20.2284,20.1832,20.2208,37400.0
2013-04-30 12:40:00,26.85,26.86,26.83,26.83,33400.0,20.2208,20.2284,20.2058,20.2058,33400.0
2013-04-30 12:50:00,26.85,26.87,26.83,26.85,18800.0,20.2208,20.2359,20.2058,20.2208,18800.0
2013-04-30 13:00:00,26.86,26.86,26.8,26.83,138400.0,20.2284,20.2284,20.1832,20.2058,138400.0
2013-04-30 13:10:00,26.82,26.83,26.69,26.69,67600.0,20.1983,20.2058,20.1004,20.1004,67600.0
2013-04-30 13:20:00,26.7,26.72,26.69,26.7,34000.0,20.1079,20.1229,20.1004,20.1079,34000.0
2013-04-30 13:30:00,26.7,26.75,26.7,26.74,22600.0,20.1079,20.1455,20.1079,20.138,22600.0
2013-04-30 13:40:00,26.74,26.8,26.7,26.79,24400.0,20.138,20.1832,20.1079,20.1757,24400.0
2013-04-30 13:50:00,26.8,26.81,26.78,26.8,20000.0,20.1832,20.1907,20.1681,20.1832,20000.0
2013-04-30 14:00:00,26.8,26.8,26.7,26.73,38000.0,20.1832,20.1832,20.1079,20.1305,38000.0
2013-04-30 14:10:00,26.73,26.76,26.73,26.75,10400.0,20.1305,20.1531,20.1305,20.1455,10400.0
2013-04-30 14:20:00,26.75,26.76,26.75,26.75,9800.0,20.1455,20.1531,20.1455,20.1455,9800.0
2013-04-30 14:30:00,26.75,26.78,26.74,26.75,21200.0,20.1455,20.1681,20.138,20.1455,21200.0
2013-04-30 14:40:00,26.75,26.8,26.74,26.77,23600.0,20.1455,20.1832,20.138,20.1606,23600.0
2013-04-30 14:50:00,26.77,26.78,26.76,26.77,22600.0,20.1606,20.1681,20.1531,20.1606,22600.0
2013-04-30 15:00:00,26.77,26.78,26.76,26.77,34200.0,20.1606,20.1681,20.1531,20.1606,34200.0
2013-04-30 15:10:00,26.78,26.78,26.74,26.74,49400.0,20.1681,20.1681,20.138,20.138,49400.0
2013-04-30 15:20:00,26.74,26.77,26.74,26.77,36800.0,20.138,20.1606,20.138,20.1606,36800.0
2013-04-30 15:30:00,26.77,26.82,26.75,26.81,85600.0,20.1606,20.1983,20.1455,20.1907,85600.0
2013-04-30 15:40:00,26.81,26.86,26.79,26.85,103000.0,20.1907,20.2284,20.1757,20.2208,103000.0
2013-04-30 15:50:00,26.86,26.9,26.72,26.85,896600.0,20.2284,20.2585,20.1229,20.2208,896600.0
2013-05-01 09:30:00,26.82,27.0,26.71,26.96,46800.0,20.1983,20.3338,20.1154,20.3037,46800.0
2013-05-01 09:40:00,26.98,27.02,26.85,26.86,38200.0,20.3188,20.3489,20.2208,20.2284,38200.0
2013-05-01 09:50:00,26.88,26.88,26.75,26.81,15600.0,20.2434,20.2434,20.1455,20.1907,15600.0
2013-05-01 10:00:00,26.82,26.85,26.74,26.75,29400.0,20.1983,20.2208,20.138,20.1455,29400.0
2013-05-01 10:10:00,26.75,26.76,26.66,26.71,46200.0,20.1455,20.1531,20.0778,20.1154,46200.0
2013-05-01 10:20:00,26.68,26.69,26.61,26.65,33800.0,20.0928,20.1004,20.0401,20.0702,33800.0
2013-05-01 10:30:00,26.65,26.68,26.61,26.66,36200.0,20.0702,20.0928,20.0401,20.0778,36200.0
2013-05-01 10:40:00,26.67,26.71,26.66,26.68,30000.0,20.0853,20.1154,20.0778,20.0928,30000.0
2013-05-01 10:50:00,26.68,26.75,26.66,26.71,22800.0,20.0928,20.1455,20.0778,20.1154,22800.0
2013-05-01 11:00:00,26.71,26.75,26.7,26.75,39000.0,20.1154,20.1455,20.1079,20.1455,39000.0
2013-05-01 11:10:00,26.74,26.75,26.72,26.73,17600.0,20.138,20.1455,20.1229,20.1305,17600.0
2013-05-01 11:20:00,26.73,26.77,26.71,26.73,38400.0,20.1305,20.1606,20.1154,20.1305,38400.0
2013-05-01 11:30:00,26.73,26.75,26.73,26.75,26600.0,20.1305,20.1455,20.1305,20.1455,26600.0
2013-05-01 11:40:00,26.73,26.75,26.71,26.75,43800.0,20.1305,20.1455,20.1154,20.1455,43800.0
2013-05-01 11:50:00,26.75,26.79,26.74,26.79,14200.0,20.1455,20.1757,20.138,20.1757,14200.0
2013-05-01 12:00:00,26.79,26.79,26.77,26.79,17800.0,20.1757,20.1757,20.1606,20.1757,17800.0
2013-05-01 12:10:00,26.78,26.82,26.77,26.82,20600.0,20.1681,20.1983,20.1606,20.1983,20600.0
2013-05-01 12:20:00,26.81,26.84,26.8,26.84,13000.0,20.1907,20.2133,20.1832,20.2133,13000.0
2013-05-01 12:30:00,26.83,26.84,26.8,26.8,12600.0,20.2058,20.2133,20.1832,20.1832,12600.0
2013-05-01 12:40:00,26.8,26.84,26.8,26.82,9200.0,20.1832,20.2133,20.1832,20.1983,9200.0
2013-05-01 12:50:00,26.82,26.82,26.76,26.78,21800.0,20.1983,20.1983,20.1531,20.1681,21800.0
2013-05-01 13:00:00,26.78,26.8,26.75,26.76,23600.0,20.1681,20.1832,20.1455,20.1531,23600.0
2013-05-01 13:10:00,26.77,26.79,26.75,26.77,8400.0,20.1606,20.1757,20.1455,20.1606,8400.0
2013-05-01 13:20:00,26.75,26.8,26.74,26.8,10800.0,20.1455,20.1832,20.138,20.1832,10800.0
2013-05-01 13:30:00,26.81,26.83,26.75,26.75,10400.0,20.1907,20.2058,20.1455,20.1455,10400.0
2013-05-01 13:40:00,26.75,26.75,26.68,26.7,15200.0,20.1455,20.1455,20.0928,20.1079,15200.0
2013-05-01 13:50:00,26.69,26.73,26.68,26.69,19000.0,20.1004,20.1305,20.0928,20.1004,19000.0
2013-05-01 14:00:00,26.7,26.78,26.7,26.75,13200.0,20.1079,20.1681,20.1079,20.1455,13200.0
2013-05-01 14:10:00,26.77,26.78,26.7,26.73,13200.0,20.1606,20.1681,20.1079,20.1305,13200.0
2013-05-01 14:20:00,26.73,26.81,26.73,26.75,23800.0,20.1305,20.1907,20.1305,20.1455,23800.0
2013-05-01 14:30:00,26.74,26.74,26.67,26.67,17000.0,20.138,20.138,20.0853,20.0853,17000.0
2013-05-01 14:40:00,26.67,26.67,26.62,26.64,15800.0,20.0853,20.0853,20.0476,20.0627,15800.0
2013-05-01 14:50:00,26.64,26.66,26.63,26.64,15000.0,20.0627,20.0778,20.0552,20.0627,15000.0
2013-05-01 15:00:00,26.64,26.67,26.61,26.61,26200.0,20.0627,20.0853,20.0401,20.0401,26200.0
2013-05-01 15:10:00,26.61,26.65,26.6,26.65,36600.0,20.0401,20.0702,20.0326,20.0702,36600.0
2013-05-01 15:20:00,26.64,26.64,26.54,26.56,39800.0,20.0627,20.0627,19.9874,20.0024,39800.0
2013-05-01 15:30:00,26.56,26.58,26.49,26.49,115600.0,20.0024,20.0175,19.9497,19.9497,115600.0
2013-05-01 15:40:00,26.49,26.55,26.47,26.54,87800.0,19.9497,19.9949,19.9347,19.9874,87800.0
2013-05-01 15:50:00,26.54,26.55,26.5,26.54,114000.0,19.9874,19.9949,19.9573,19.9874,114000.0
2013-05-02 09:30:00,26.6,26.81,26.55,26.71,38600.0,20.0326,20.1907,19.9949,20.1154,38600.0
2013-05-02 09:40:00,26.68,26.75,26.67,26.74,16600.0,20.0928,20.1455,20.0853,20.138,16600.0
2013-05-02 09:50:00,26.75,26.82,26.73,26.81,40600.0,20.1455,20.1983,20.1305,20.1907,40600.0
2013-05-02 10:00:00,26.81,26.85,26.79,26.82,32600.0,20.1907,20.2208,20.1757,20.1983,32600.0
2013-05-02 10:10:00,26.82,26.83,26.78,26.81,26000.0,20.1983,20.2058,20.1681,20.1907,26000.0
2013-05-02 10:20:00,26.83,26.91,26.83,26.87,14000.0,20.2058,20.266,20.2058,20.2359,14000.0
2013-05-02 10:30:00,26.9,26.95,26.85,26.92,26800.0,20.2585,20.2962,20.2208,20.2736,26800.0
2013-05-02 10:40:00,26.93,26.93,26.79,26.8,18400.0,20.2811,20.2811,20.1757,20.1832,18400.0
2013-05-02 10:50:00,26.8,26.8,26.73,26.75,23800.0,20.1832,20.1832,20.1305,20.1455,23800.0
2013-05-02 11:00:00,26.75,26.76,26.74,26.74,42200.0,20.1455,20.1531,20.138,20.138,42200.0
2013-05-02 11:10:00,26.75,26.83,26.75,26.82,27600.0,20.1455,20.2058,20.1455,20.1983,27600.0
2013-05-02 11:20:00,26.85,26.85,26.81,26.85,89600.0,20.2208,20.2208,20.1907,20.2208,89600.0
2013-05-02 11:30:00,26.85,26.87,26.81,26.81,15800.0,20.2208,20.2359,20.1907,20.1907,15800.0
2013-05-02 11:40:00,26.82,26.88,26.82,26.85,28400.0,20.1983,20.2434,20.1983,20.2208,28400.0
2013-05-02 11:50:00,26.84,26.85,26.8,26.8,19200.0,20.2133,20.2208,20.1832,20.1832,19200.0
2013-05-02 12:00:00,26.8,26.8,26.7,26.71,17000.0,20.1832,20.1832,20.1079,20.1154,17000.0
2013-05-02 12:10:00,26.7,26.71,26.68,26.68,12200.0,20.1079,20.1154,20.0928,20.0928,12200.0
2013-05-02 12:20:00,26.67,26.68,26.61,26.62,14800.0,20.0853,20.0928,20.0401,20.0476,14800.0
2013-05-02 12:30:00,26.62,26.69,26.61,26.67,15600.0,20.0476,20.1004,20.0401,20.0853,15600.0
2013-05-02 12:40:00,26.67,26.71,26.67,26.71,8400.0,20.0853,20.1154,20.0853,20.1154,8400.0
2013-05-02 12:50:00,26.7,26.72,26.67,26.72,36400.0,20.1079,20.1229,20.0853,20.1229,36400.0
2013-05-02 13:00:00,26.72,26.8,26.7,26.75,69600.0,20.1229,20.1832,20.1079,20.1455,69600.0
2013-05-02 13:10:00,26.75,26.77,26.7,26.7,74800.0,20.1455,20.1606,20.1079,20.1079,74800.0
2013-05-02 13:20:00,26.72,26.77,26.72,26.74,9000.0,20.1229,20.1606,20.1229,20.138,9000.0
2013-05-02 13:30:00,26.73,26.78,26.73,26.75,14600.0,20.1305,20.1681,20.1305,20.1455,14600.0
2013-05-02 13:40:00,26.74,26.78,26.73,26.73,41800.0,20.138,20.1681,20.1305,20.1305,41800.0
2013-05-02 13:50:00,26.72,26.78,26.71,26.78,35400.0,20.1229,20.1681,20.1154,20.1681,35400.0
2013-05-02 14:00:00,26.78,26.81,26.74,26.78,57800.0,20.1681,20.1907,20.138,20.1681,57800.0
2013-05-02 14:10:00,26.78,26.79,26.76,26.78,7600.0,20.1681,20.1757,20.1531,20.1681,7600.0
2013-05-02 14:20:00,26.78,26.81,26.78,26.8,12400.0,20.1681,20.1907,20.1681,20.1832,12400.0
2013-05-02 14:30:00,26.79,26.83,26.78,26.82,9200.0,20.1757,20.2058,20.1681,20.1983,9200.0
2013-05-02 14:40:00,26.81,26.82,26.79,26.8,11600.0,20.1907,20.1983,20.1757,20.1832,11600.0
2013-05-02 14:50:00,26.8,26.81,26.76,26.8,10000.0,20.1832,20.1907,20.1531,20.1832,10000.0
2013-05-02 15:00:00,26.8,26.81,26.78,26.79,13600.0,20.1832,20.1907,20.1681,20.1757,13600.0
2013-05-02 15:10:00,26.79,26.8,26.78,26.78,19200.0,20.1757,20.1832,20.1681,20.1681,19200.0
2013-05-02 15:20:00,26.78,26.81,26.78,26.8,19000.0,20.1681,20.1907,20.1681,20.1832,19000.0
2013-05-02 15:30:00,26.79,26.82,26.79,26.8,26600.0,20.1757,20.1983,20.1757,20.1832,26600.0
2013-05-02 15:40:00,26.8,26.83,26.79,26.8,44800.0,20.1832,20.2058,20.1757,20.1832,44800.0
2013-05-02 15:50:00,26.81,26.82,26.79,26.81,90000.0,20.1907,20.1983,20.1757,20.1907,90000.0
2013-05-03 09:30:00,27.07,27.1,26.89,27.07,69400.0,20.3865,20.4091,20.251,20.3865,69400.0
2013-05-03 09:40:00,27.09,27.17,27.05,27.17,9200.0,20.4016,20.4618,20.3715,20.4618,9200.0
2013-05-03 09:50:00,27.17,27.22,27.17,27.18,63000.0,20.4618,20.4995,20.4618,20.4694,63000.0
2013-05-03 10:00:00,27.18,27.24,27.16,27.17,26000.0,20.4694,20.5146,20.4543,20.4618,26000.0
2013-05-03 10:10:00,27.17,27.25,27.16,27.17,17200.0,20.4618,20.5221,20.4543,20.4618,17200.0
2013-05-03 10:20:00,27.18,27.25,27.18,27.21,76200.0,20.4694,20.5221,20.4694,20.492,76200.0
2013-05-03 10:30:00,27.21,27.29,27.21,27.26,41200.0,20.492,20.5522,20.492,20.5296,41200.0
2013-05-03 10:40:00,27.26,27.28,27.18,27.19,35600.0,20.5296,20.5447,20.4694,20.4769,35600.0
2013-05-03 10:50:00,27.19,27.2,27.17,27.18,21000.0,20.4769,20.4844,20.4618,20.4694,21000.0
2013-05-03 11:00:00,27.18,27.2,27.18,27.2,17200.0,20.4694,20.4844,20.4694,20.4844,17200.0
2013-05-03 11:10:00,27.2,27.2,27.18,27.2,7800.0,20.4844,20.4844,20.4694,20.4844,7800.0
2013-05-03 11:20:00,27.19,27.2,27.14,27.16,16000.0,20.4769,20.4844,20.4392,20.4543,16000.0
2013-05-03 11:30:00,27.16,27.17,27.14,27.14,33600.0,20.4543,20.4618,20.4392,20.4392,33600.0
2013-05-03 11:40:00,27.14,27.14,27.11,27.14,8800.0,20.4392,20.4392,20.4167,20.4392,8800.0
2013-05-03 11:50:00,27.14,27.14,27.08,27.1,9000.0,20.4392,20.4392,20.3941,20.4091,9000.0
2013-05-03 12:00:00,27.1,27.13,27.1,27.11,5800.0,20.4091,20.4317,20.4091,20.4167,5800.0
2013-05-03 12:10:00,27.1,27.12,27.09,27.1,10400.0,20.4091,20.4242,20.4016,20.4091,10400.0
2013-05-03 12:20:00,27.1,27.13,27.1,27.11,7200.0,20.4091,20.4317,20.4091,20.4167,7200.0
2013-05-03 12:30:00,27.11,27.11,27.06,27.07,10000.0,20.4167,20.4167,20.379,20.3865,10000.0
2013-05-03 12:40:00,27.06,27.07,27.03,27.03,7800.0,20.379,20.3865,20.3564,20.3564,7800.0
2013-05-03 12:50:00,27.03,27.03,26.97,26.97,18400.0,20.3564,20.3564,20.3112,20.3112,18400.0
2013-05-03 13:00:00,26.97,27.0,26.96,26.96,21400.0,20.3112,20.3338,20.3037,20.3037,21400.0
2013-05-03 13:10:00,26.97,27.0,26.96,26.97,28800.0,20.3112,20.3338,20.3037,20.3112,28800.0
2013-05-03 13:20:00,26.97,26.97,26.88,26.88,50600.0,20.3112,20.3112,20.2434,20.2434,50600.0
2013-05-03 13:30:00,26.88,26.92,26.88,26.9,15000.0,20.2434,20.2736,20.2434,20.2585,15000.0
2013-05-03 13:40:00,26.9,26.91,26.87,26.88,17400.0,20.2585,20.266,20.2359,20.2434,17400.0
2013-05-03 13:50:00,26.86,26.89,26.86,26.86,38800.0,20.2284,20.251,20.2284,20.2284,38800.0
2013-05-03 14:00:00,26.87,26.91,26.85,26.86,27200.0,20.2359,20.266,20.2208,20.2284,27200.0
2013-05-03 14:10:00,26.86,26.91,26.86,26.91,18800.0,20.2284,20.266,20.2284,20.266,18800.0
2013-05-03 14:20:00,26.91,27.03,26.9,27.02,29800.0,20.266,20.3564,20.2585,20.3489,29800.0
2013-05-03 14:30:00,27.02,27.05,27.01,27.03,21600.0,20.3489,20.3715,20.3413,20.3564,21600.0
2013-05-03 14:40:00,27.01,27.02,26.98,27.0,13800.0,20.3413,20.3489,20.3188,20.3338,13800.0
2013-05-03 14:50:00,27.0,27.01,26.98,26.99,14400.0,20.3338,20.3413,20.3188,20.3263,14400.0
2013-05-03 15:00:00,26.99,27.0,26.98,26.99,23800.0,20.3263,20.3338,20.3188,20.3263,23800.0
2013-05-03 15:10:00,26.99,26.99,26.9,26.95,49400.0,20.3263,20.3263,20.2585,20.2962,49400.0
2013-05-03 15:20:00,26.93,26.96,26.91,26.96,42600.0,20.2811,20.3037,20.266,20.3037,42600.0
2013-05-03 15:30:00,26.96,27.0,26.95,26.98,38400.0,20.3037,20.3338,20.2962,20.3188,38400.0
2013-05-03 15:40:00,26.98,26.99,26.97,26.98,44200.0,20.3188,20.3263,20.3112,20.3188,44200.0
2013-05-03 15:50:00,26.97,26.98,26.9,26.91,127800.0,20.3112,20.3188,20.2585,20.266,127800.0
2013-05-06 09:30:00,26.92,27.16,26.86,27.15,25400.0,20.2736,20.4543,20.2284,20.4468,25400.0
2013-05-06 09:40:00,27.15,27.15,27.02,27.06,6800.0,20.4468,20.4468,20.3489,20.379,6800.0
2013-05-06 09:50:00,27.04,27.08,27.04,27.06,10400.0,20.3639,20.3941,20.3639,20.379,10400.0
2013-05-06 10:00:00,27.07,27.11,27.07,27.07,20800.0,20.3865,20.4167,20.3865,20.3865,20800.0
2013-05-06 10:10:00,27.06,27.11,27.02,27.06,65000.0,20.379,20.4167,20.3489,20.379,65000.0
2013-05-06 10:20:00,27.06,27.11,27.06,27.11,5800.0,20.379,20.4167,20.379,20.4167,5800.0
2013-05-06 10:30:00,27.1,27.14,27.1,27.14,11800.0,20.4091,20.4392,20.4091,20.4392,11800.0
2013-05-06 10:40:00,27.14,27.14,27.11,27.11,6200.0,20.4392,20.4392,20.4167,20.4167,6200.0
2013-05-06 10:50:00,27.1,27.11,27.0,27.01,181600.0,20.4091,20.4167,20.3338,20.3413,181600.0
2013-05-06 11:00:00,27.02,27.02,26.98,26.98,7600.0,20.3489,20.3489,20.3188,20.3188,7600.0
2013-05-06 11:10:00,26.98,26.98,26.94,26.96,13200.0,20.3188,20.3188,20.2886,20.3037,13200.0
2013-05-06 11:20:00,26.95,26.96,26.93,26.95,5800.0,20.2962,20.3037,20.2811,20.2962,5800.0
2013-05-06 11:30:00,26.95,26.95,26.92,26.92,16800.0,20.2962,20.2962,20.2736,20.2736,16800.0
2013-05-06 11:40:00,26.9,26.91,26.89,26.89,12200.0,20.2585,20.266,20.251,20.251,12200.0
2013-05-06 11:50:00,26.91,26.91,26.89,26.91,7200.0,20.266,20.266,20.251,20.266,7200.0
2013-05-06 12:00:00,26.9,26.92,26.89,26.89,12400.0,20.2585,20.2736,20.251,20.251,12400.0
2013-05-06 12:10:00,26.9,26.92,26.89,26.92,6400.0,20.2585,20.2736,20.251,20.2736,6400.0
2013-05-06 12:20:00,26.91,26.95,26.88,26.92,66000.0,20.266,20.2962,20.2434,20.2736,66000.0
2013-05-06 12:30:00,26.92,26.98,26.91,26.98,38000.0,20.2736,20.3188,20.266,20.3188,38000.0
2013-05-06 12:40:00,26.96,27.04,26.96,27.03,12200.0,20.3037,20.3639,20.3037,20.3564,12200.0
2013-05-06 12:50:00,27.03,27.04,27.02,27.02,4400.0,20.3564,20.3639,20.3489,20.3489,4400.0
2013-05-06 13:00:00,27.02,27.03,27.02,27.02,7400.0,20.3489,20.3564,20.3489,20.3489,7400.0
2013-05-06 13:10:00,27.03,27.05,27.02,27.05,4400.0,20.3564,20.3715,20.3489,20.3715,4400.0
2013-05-06 13:20:00,27.06,27.1,27.06,27.07,37000.0,20.379,20.4091,20.379,20.3865,37000.0
2013-05-06 13:30:00,27.07,27.11,27.07,27.11,14000.0,20.3865,20.4167,20.3865,20.4167,14000.0
2013-05-06 13:40:00,27.1,27.11,27.1,27.1,6000.0,20.4091,20.4167,20.4091,20.4091,6000.0
2013-05-06 13:50:00,27.1,27.13,27.1,27.13,6600.0,20.4091,20.4317,20.4091,20.4317,6600.0
2013-05-06 14:00:00,27.13,27.18,27.13,27.18,11200.0,20.4317,20.4694,20.4317,20.4694,11200.0
2013-05-06 14:10:00,27.18,27.18,27.17,27.18,14400.0,20.4694,20.4694,20.4618,20.4694,14400.0
2013-05-06 14:20:00,27.18,27.22,27.18,27.22,9000.0,20.4694,20.4995,20.4694,20.4995,9000.0
2013-05-06 14:30:00,27.21,27.21,27.17,27.17,9400.0,20.492,20.492,20.4618,20.4618,9400.0
2013-05-06 14:40:00,27.17,27.18,27.13,27.13,9000.0,20.4618,20.4694,20.4317,20.4317,9000.0
2013-05-06 14:50:00,27.13,27.13,27.1,27.11,12200.0,20.4317,20.4317,20.4091,20.4167,12200.0
2013-05-06 15:00:00,27.13,27.17,27.11,27.13,17600.0,20.4317,20.4618,20.4167,20.4317,17600.0
2013-05-06 15:10:00,27.14,27.15,27.11,27.13,23000.0,20.4392,20.4468,20.4167,20.4317,23000.0
2013-05-06 15:20:00,27.13,27.14,27.1,27.11,26800.0,20.4317,20.4392,20.4091,20.4167,26800.0
2013-05-06 15:30:00,27.11,27.17,27.11,27.14,22400.0,20.4167,20.4618,20.4167,20.4392,22400.0
2013-05-06 15:40:00,27.15,27.18,27.15,27.16,31000.0,20.4468,20.4694,20.4468,20.4543,31000.0
2013-05-06 15:50:00,27.17,27.18,27.13,27.18,75600.0,20.4618,20.4694,20.4317,20.4694,75600.0
2013-05-07 09:30:00,27.28,27.32,27.17,27.28,18800.0,20.5447,20.5748,20.4618,20.5447,18800.0
2013-05-07 09:40:00,27.28,27.33,27.25,27.32,9000.0,20.5447,20.5823,20.5221,20.5748,9000.0
2013-05-07 09:50:00,27.32,27.38,27.29,27.36,44200.0,20.5748,20.62,20.5522,20.6049,44200.0
2013-05-07 10:00:00,27.4,27.4,27.32,27.32,17600.0,20.6351,20.6351,20.5748,20.5748,17600.0
2013-05-07 10:10:00,27.35,27.36,27.24,27.25,79800.0,20.5974,20.6049,20.5146,20.5221,79800.0
2013-05-07 10:20:00,27.24,27.29,27.18,27.28,155600.0,20.5146,20.5522,20.4694,20.5447,155600.0
2013-05-07 10:30:00,27.28,27.37,27.23,27.36,57600.0,20.5447,20.6125,20.507,20.6049,57600.0
2013-05-07 10:40:00,27.36,27.43,27.36,27.42,17800.0,20.6049,20.6576,20.6049,20.6501,17800.0
2013-05-07 10:50:00,27.42,27.43,27.36,27.39,10600.0,20.6501,20.6576,20.6049,20.6275,10600.0
2013-05-07 11:00:00,27.36,27.42,27.35,27.42,18000.0,20.6049,20.6501,20.5974,20.6501,18000.0
2013-05-07 11:10:00,27.43,27.44,27.4,27.41,14000.0,20.6576,20.6652,20.6351,20.6426,14000.0
2013-05-07 11:20:00,27.42,27.47,27.41,27.46,13600.0,20.6501,20.6878,20.6426,20.6802,13600.0
2013-05-07 11:30:00,27.46,27.47,27.41,27.43,52600.0,20.6802,20.6878,20.6426,20.6576,52600.0
2013-05-07 11:40:00,27.41,27.41,27.36,27.38,97400.0,20.6426,20.6426,20.6049,20.62,97400.0
2013-05-07 11:50:00,27.39,27.39,27.35,27.35,56200.0,20.6275,20.6275,20.5974,20.5974,56200.0
2013-05-07 12:00:00,27.35,27.4,27.35,27.38,18600.0,20.5974,20.6351,20.5974,20.62,18600.0
2013-05-07 12:10:00,27.38,27.38,27.34,27.34,14000.0,20.62,20.62,20.5899,20.5899,14000.0
2013-05-07 12:20:00,27.35,27.36,27.33,27.36,10800.0,20.5974,20.6049,20.5823,20.6049,10800.0
2013-05-07 12:30:00,27.36,27.39,27.34,27.37,27000.0,20.6049,20.6275,20.5899,20.6125,27000.0
2013-05-07 12:40:00,27.39,27.39,27.35,27.36,44800.0,20.6275,20.6275,20.5974,20.6049,44800.0
2013-05-07 12:50:00,27.36,27.39,27.35,27.35,18200.0,20.6049,20.6275,20.5974,20.5974,18200.0
2013-05-07 13:00:00,27.36,27.36,27.33,27.36,12600.0,20.6049,20.6049,20.5823,20.6049,12600.0
2013-05-07 13:10:00,27.34,27.36,27.33,27.35,9000.0,20.5899,20.6049,20.5823,20.5974,9000.0
2013-05-07 13:20:00,27.35,27.36,27.29,27.32,21600.0,20.5974,20.6049,20.5522,20.5748,21600.0
2013-05-07 13:30:00,27.32,27.35,27.3,27.34,15000.0,20.5748,20.5974,20.5597,20.5899,15000.0
2013-05-07 13:40:00,27.33,27.36,27.32,27.34,59200.0,20.5823,20.6049,20.5748,20.5899,59200.0
2013-05-07 13:50:00,27.35,27.38,27.34,27.34,20000.0,20.5974,20.62,20.5899,20.5899,20000.0
2013-05-07 14:00:00,27.34,27.39,27.33,27.36,51000.0,20.5899,20.6275,20.5823,20.6049,51000.0
2013-05-07 14:10:00,27.38,27.41,27.36,27.37,11400.0,20.62,20.6426,20.6049,20.6125,11400.0
2013-05-07 14:20:00,27.38,27.4,27.33,27.34,37600.0,20.62,20.6351,20.5823,20.5899,37600.0
2013-05-07 14:30:00,27.35,27.39,27.34,27.39,11000.0,20.5974,20.6275,20.5899,20.6275,11000.0
2013-05-07 14:40:00,27.39,27.42,27.38,27.41,13800.0,20.6275,20.6501,20.62,20.6426,13800.0
2013-05-07 14:50:00,27.42,27.49,27.42,27.48,23800.0,20.6501,20.7028,20.6501,20.6953,23800.0
2013-05-07 15:00:00,27.48,27.49,27.45,27.49,27200.0,20.6953,20.7028,20.6727,20.7028,27200.0
2013-05-07 15:10:00,27.49,27.5,27.49,27.5,33800.0,20.7028,20.7104,20.7028,20.7104,33800.0
2013-05-07 15:20:00,27.5,27.53,27.49,27.53,33800.0,20.7104,20.733,20.7028,20.733,33800.0
2013-05-07 15:30:00,27.52,27.55,27.5,27.55,45800.0,20.7254,20.748,20.7104,20.748,45800.0
2013-05-07 15:40:00,27.56,27.56,27.5,27.5,60400.0,20.7556,20.7556,20.7104,20.7104,60400.0
2013-05-07 15:50:00,27.5,27.56,27.5,27.56,102800.0,20.7104,20.7556,20.7104,20.7556,102800.0
2013-05-08 09:30:00,27.57,27.61,27.37,27.43,25600.0,20.7631,20.7932,20.6125,20.6576,25600.0
2013-05-08 09:40:00,27.43,27.56,27.4,27.49,22600.0,20.6576,20.7556,20.6351,20.7028,22600.0
2013-05-08 09:50:00,27.49,27.71,27.48,27.7,129400.0,20.7028,20.8685,20.6953,20.861,129400.0
2013-05-08 10:00:00,27.72,27.79,27.7,27.74,166000.0,20.876,20.9288,20.861,20.8911,166000.0
2013-05-08 10:10:00,27.75,27.77,27.61,27.61,48400.0,20.8986,20.9137,20.7932,20.7932,48400.0
2013-05-08 10:20:00,27.59,27.59,27.54,27.55,6200.0,20.7781,20.7781,20.7405,20.748,6200.0
2013-05-08 10:30:00,27.54,27.56,27.51,27.56,10200.0,20.7405,20.7556,20.7179,20.7556,10200.0
2013-05-08 10:40:00,27.56,27.57,27.54,27.55,16000.0,20.7556,20.7631,20.7405,20.748,16000.0
2013-05-08 10:50:00,27.55,27.6,27.53,27.6,37200.0,20.748,20.7857,20.733,20.7857,37200.0
2013-05-08 11:00:00,27.59,27.63,27.59,27.63,14800.0,20.7781,20.8083,20.7781,20.8083,14800.0
2013-05-08 11:10:00,27.62,27.64,27.58,27.58,12600.0,20.8007,20.8158,20.7706,20.7706,12600.0
2013-05-08 11:20:00,27.58,27.59,27.57,27.57,11200.0,20.7706,20.7781,20.7631,20.7631,11200.0
2013-05-08 11:30:00,27.58,27.6,27.53,27.59,24800.0,20.7706,20.7857,20.733,20.7781,24800.0
2013-05-08 11:40:00,27.61,27.61,27.57,27.61,17000.0,20.7932,20.7932,20.7631,20.7932,17000.0
2013-05-08 11:50:00,27.59,27.61,27.59,27.59,3000.0,20.7781,20.7932,20.7781,20.7781,3000.0
2013-05-08 12:00:00,27.6,27.62,27.59,27.6,5600.0,20.7857,20.8007,20.7781,20.7857,5600.0
2013-05-08 12:10:00,27.6,27.65,27.59,27.63,53000.0,20.7857,20.8233,20.7781,20.8083,53000.0
2013-05-08 12:20:00,27.63,27.68,27.61,27.61,35200.0,20.8083,20.8459,20.7932,20.7932,35200.0
2013-05-08 12:30:00,27.63,27.64,27.58,27.64,22200.0,20.8083,20.8158,20.7706,20.8158,22200.0
2013-05-08 12:40:00,27.63,27.65,27.62,27.63,16000.0,20.8083,20.8233,20.8007,20.8083,16000.0
2013-05-08 12:50:00,27.63,27.63,27.61,27.62,6200.0,20.8083,20.8083,20.7932,20.8007,6200.0
2013-05-08 13:00:00,27.64,27.65,27.62,27.63,13800.0,20.8158,20.8233,20.8007,20.8083,13800.0
2013-05-08 13:10:00,27.63,27.66,27.61,27.61,9400.0,20.8083,20.8309,20.7932,20.7932,9400.0
2013-05-08 13:20:00,27.63,27.65,27.61,27.63,22600.0,20.8083,20.8233,20.7932,20.8083,22600.0
2013-05-08 13:30:00,27.64,27.68,27.63,27.63,17800.0,20.8158,20.8459,20.8083,20.8083,17800.0
2013-05-08 13:40:00,27.64,27.66,27.63,27.65,39200.0,20.8158,20.8309,20.8083,20.8233,39200.0
2013-05-08 13:50:00,27.65,27.65,27.61,27.61,9000.0,20.8233,20.8233,20.7932,20.7932,9000.0
2013-05-08 14:00:00,27.61,27.64,27.56,27.61,47600.0,20.7932,20.8158,20.7556,20.7932,47600.0
2013-05-08 14:10:00,27.6,27.65,27.58,27.63,38200.0,20.7857,20.8233,20.7706,20.8083,38200.0
2013-05-08 14:20:00,27.62,27.66,27.62,27.63,25800.0,20.8007,20.8309,20.8007,20.8083,25800.0
2013-05-08 14:30:00,27.63,27.63,27.57,27.59,16200.0,20.8083,20.8083,20.7631,20.7781,16200.0
2013-05-08 14:40:00,27.6,27.63,27.58,27.63,21200.0,20.7857,20.8083,20.7706,20.8083,21200.0
2013-05-08 14:50:00,27.63,27.67,27.63,27.66,24400.0,20.8083,20.8384,20.8083,20.8309,24400.0
2013-05-08 15:00:00,27.65,27.66,27.62,27.65,18400.0,20.8233,20.8309,20.8007,20.8233,18400.0
2013-05-08 15:10:00,27.65,27.74,27.65,27.74,79600.0,20.8233,20.8911,20.8233,20.8911,79600.0
2013-05-08 15:20:00,27.73,27.77,27.72,27.74,80600.0,20.8836,20.9137,20.876,20.8911,80600.0
2013-05-08 15:30:00,27.75,27.78,27.72,27.77,165400.0,20.8986,20.9212,20.876,20.9137,165400.0
2013-05-08 15:40:00,27.77,27.77,27.75,27.75,94400.0,20.9137,20.9137,20.8986,20.8986,94400.0
2013-05-08 15:50:00,27.76,27.8,27.75,27.78,220400.0,20.9062,20.9363,20.8986,20.9212,220400.0
2013-05-09 09:30:00,27.74,28.0,27.71,28.0,73600.0,20.8911,21.0869,20.8685,21.0869,73600.0
2013-05-09 09:40:00,28.0,28.04,27.98,28.03,12600.0,21.0869,21.117,21.0719,21.1095,12600.0
2013-05-09 09:50:00,28.04,28.08,28.0,28.06,128000.0,21.117,21.1472,21.0869,21.1321,128000.0
2013-05-09 10:00:00,28.04,28.11,28.03,28.05,59400.0,21.117,21.1698,21.1095,21.1246,59400.0
2013-05-09 10:10:00,28.05,28.13,28.01,28.09,99200.0,21.1246,21.1848,21.0944,21.1547,99200.0
2013-05-09 10:20:00,28.09,28.15,28.01,28.03,131400.0,21.1547,21.1999,21.0944,21.1095,131400.0
2013-05-09 10:30:00,28.02,28.03,27.93,27.94,39600.0,21.102,21.1095,21.0342,21.0417,39600.0
2013-05-09 10:40:00,27.96,28.0,27.95,27.97,31600.0,21.0568,21.0869,21.0493,21.0643,31600.0
2013-05-09 10:50:00,27.98,28.02,27.96,28.0,62000.0,21.0719,21.102,21.0568,21.0869,62000.0
2013-05-09 11:00:00,28.0,28.02,27.97,28.0,66400.0,21.0869,21.102,21.0643,21.0869,66400.0
2013-05-09 11:10:00,28.01,28.01,27.94,28.0,74600.0,21.0944,21.0944,21.0417,21.0869,74600.0
2013-05-09 11:20:00,27.99,28.05,27.99,28.02,24800.0,21.0794,21.1246,21.0794,21.102,24800.0
2013-05-09 11:30:00,28.02,28.03,27.99,28.0,33000.0,21.102,21.1095,21.0794,21.0869,33000.0
2013-05-09 11:40:00,28.0,28.03,27.99,28.03,60600.0,21.0869,21.1095,21.0794,21.1095,60600.0
2013-05-09 11:50:00,28.02,28.07,28.02,28.06,28400.0,21.102,21.1396,21.102,21.1321,28400.0
2013-05-09 12:00:00,28.05,28.09,28.02,28.05,43400.0,21.1246,21.1547,21.102,21.1246,43400.0
2013-05-09 12:10:00,28.06,28.11,28.04,28.05,53200.0,21.1321,21.1698,21.117,21.1246,53200.0
2013-05-09 12:20:00,28.05,28.08,28.04,28.07,32800.0,21.1246,21.1472,21.117,21.1396,32800.0
2013-05-09 12:30:00,28.08,28.08,28.04,28.05,46200.0,21.1472,21.1472,21.117,21.1246,46200.0
2013-05-09 12:40:00,28.06,28.07,28.04,28.05,23800.0,21.1321,21.1396,21.117,21.1246,23800.0
2013-05-09 12:50:00,28.05,28.11,28.04,28.09,50200.0,21.1246,21.1698,21.117,21.1547,50200.0
2013-05-09 13:00:00,28.08,28.11,28.06,28.08,21000.0,21.1472,21.1698,21.1321,21.1472,21000.0
2013-05-09 13:10:00,28.07,28.07,28.05,28.05,49000.0,21.1396,21.1396,21.1246,21.1246,49000.0
2013-05-09 13:20:00,28.05,28.07,28.04,28.04,40400.0,21.1246,21.1396,21.117,21.117,40400.0
2013-05-09 13:30:00,28.04,28.08,28.04,28.07,14800.0,21.117,21.1472,21.117,21.1396,14800.0
2013-05-09 13:40:00,28.07,28.08,28.04,28.06,29600.0,21.1396,21.1472,21.117,21.1321,29600.0
2013-05-09 13:50:00,28.05,28.06,28.03,28.05,13400.0,21.1246,21.1321,21.1095,21.1246,13400.0
2013-05-09 14:00:00,28.05,28.07,28.04,28.07,15600.0,21.1246,21.1396,21.117,21.1396,15600.0
2013-05-09 14:10:00,28.06,28.08,28.06,28.07,31600.0,21.1321,21.1472,21.1321,21.1396,31600.0
2013-05-09 14:20:00,28.07,28.08,28.05,28.07,23800.0,21.1396,21.1472,21.1246,21.1396,23800.0
2013-05-09 14:30:00,28.07,28.07,28.04,28.05,25600.0,21.1396,21.1396,21.117,21.1246,25600.0
2013-05-09 14:40:00,28.05,28.06,28.05,28.05,16600.0,21.1246,21.1321,21.1246,21.1246,16600.0
2013-05-09 14:50:00,28.05,28.06,28.04,28.05,70000.0,21.1246,21.1321,21.117,21.1246,70000.0
2013-05-09 15:00:00,28.05,28.06,28.02,28.05,118000.0,21.1246,21.1321,21.102,21.1246,118000.0
2013-05-09 15:10:00,28.05,28.06,28.02,28.04,33000.0,21.1246,21.1321,21.102,21.117,33000.0
2013-05-09 15:20:00,28.04,28.07,28.01,28.06,82400.0,21.117,21.1396,21.0944,21.1321,82400.0
2013-05-09 15:30:00,28.06,28.07,28.04,28.05,111600.0,21.1321,21.1396,21.117,21.1246,111600.0
2013-05-09 15:40:00,28.05,28.06,28.03,28.03,119800.0,21.1246,21.1321,21.1095,21.1095,119800.0
2013-05-09 15:50:00,28.03,28.06,28.02,28.06,220800.0,21.1095,21.1321,21.102,21.1321,220800.0
2013-05-10 09:30:00,28.11,28.2,28.06,28.15,36200.0,21.1698,21.2375,21.1321,21.1999,36200.0
2013-05-10 09:40:00,28.18,28.25,28.11,28.17,29600.0,21.2225,21.2752,21.1698,21.2149,29600.0
2013-05-10 09:50:00,28.18,28.18,28.12,28.14,21200.0,21.2225,21.2225,21.1773,21.1924,21200.0
2013-05-10 10:00:00,28.15,28.42,28.15,28.35,75600.0,21.1999,21.4032,21.1999,21.3505,75600.0
2013-05-10 10:10:00,28.35,28.36,28.32,28.33,36600.0,21.3505,21.358,21.3279,21.3354,36600.0
2013-05-10 10:20:00,28.33,28.33,28.25,28.25,13000.0,21.3354,21.3354,21.2752,21.2752,13000.0
2013-05-10 10:30:00,28.25,28.25,28.16,28.18,21400.0,21.2752,21.2752,21.2074,21.2225,21400.0
2013-05-10 10:40:00,28.17,28.25,28.16,28.23,47600.0,21.2149,21.2752,21.2074,21.2601,47600.0
2013-05-10 10:50:00,28.22,28.24,28.22,28.22,172200.0,21.2526,21.2677,21.2526,21.2526,172200.0
2013-05-10 11:00:00,28.22,28.3,28.21,28.28,32800.0,21.2526,21.3128,21.2451,21.2978,32800.0
2013-05-10 11:10:00,28.28,28.31,28.26,28.3,25000.0,21.2978,21.3204,21.2827,21.3128,25000.0
2013-05-10 11:20:00,28.31,28.31,28.24,28.3,39400.0,21.3204,21.3204,21.2677,21.3128,39400.0
2013-05-10 11:30:00,28.31,28.38,28.3,28.36,14800.0,21.3204,21.3731,21.3128,21.358,14800.0
2013-05-10 11:40:00,28.36,28.37,28.3,28.3,23000.0,21.358,21.3656,21.3128,21.3128,23000.0
2013-05-10 11:50:00,28.29,28.29,28.25,28.25,4400.0,21.3053,21.3053,21.2752,21.2752,4400.0
2013-05-10 12:00:00,28.26,28.27,28.21,28.25,35400.0,21.2827,21.2903,21.2451,21.2752,35400.0
2013-05-10 12:10:00,28.25,28.28,28.24,28.27,15200.0,21.2752,21.2978,21.2677,21.2903,15200.0
2013-05-10 12:20:00,28.27,28.34,28.27,28.32,19000.0,21.2903,21.343,21.2903,21.3279,19000.0
2013-05-10 12:30:00,28.32,28.34,28.29,28.32,12600.0,21.3279,21.343,21.3053,21.3279,12600.0
2013-05-10 12:40:00,28.32,28.35,28.31,28.31,16400.0,21.3279,21.3505,21.3204,21.3204,16400.0
2013-05-10 12:50:00,28.32,28.36,28.32,28.35,6600.0,21.3279,21.358,21.3279,21.3505,6600.0
2013-05-10 13:00:00,28.36,28.41,28.36,28.4,23000.0,21.358,21.3957,21.358,21.3882,23000.0
2013-05-10 13:10:00,28.4,28.4,28.37,28.39,26000.0,21.3882,21.3882,21.3656,21.3806,26000.0
2013-05-10 13:20:00,28.38,28.4,28.38,28.4,22000.0,21.3731,21.3882,21.3731,21.3882,22000.0
2013-05-10 13:30:00,28.4,28.43,28.38,28.39,20600.0,21.3882,21.4108,21.3731,21.3806,20600.0
2013-05-10 13:40:00,28.39,28.45,28.36,28.45,56400.0,21.3806,21.4258,21.358,21.4258,56400.0
2013-05-10 13:50:00,28.44,28.47,28.43,28.46,33000.0,21.4183,21.4409,21.4108,21.4333,33000.0
2013-05-10 14:00:00,28.46,28.52,28.46,28.52,55200.0,21.4333,21.4785,21.4333,21.4785,55200.0
2013-05-10 14:10:00,28.52,28.53,28.48,28.49,27200.0,21.4785,21.4861,21.4484,21.4559,27200.0
2013-05-10 14:20:00,28.49,28.52,28.47,28.47,103200.0,21.4559,21.4785,21.4409,21.4409,103200.0
2013-05-10 14:30:00,28.48,28.48,28.41,28.42,52000.0,21.4484,21.4484,21.3957,21.4032,52000.0
2013-05-10 14:40:00,28.43,28.46,28.43,28.45,14200.0,21.4108,21.4333,21.4108,21.4258,14200.0
2013-05-10 14:50:00,28.45,28.46,28.42,28.42,13400.0,21.4258,21.4333,21.4032,21.4032,13400.0
2013-05-10 15:00:00,28.41,28.45,28.41,28.42,47800.0,21.3957,21.4258,21.3957,21.4032,47800.0
2013-05-10 15:10:00,28.43,28.45,28.41,28.41,28400.0,21.4108,21.4258,21.3957,21.3957,28400.0
2013-05-10 15:20:00,28.4,28.43,28.4,28.41,36400.0,21.3882,21.4108,21.3882,21.3957,36400.0
2013-05-10 15:30:00,28.41,28.42,28.38,28.4,32400.0,21.3957,21.4032,21.3731,21.3882,32400.0
2013-05-10 15:40:00,28.4,28.43,28.4,28.43,52600.0,21.3882,21.4108,21.3882,21.4108,52600.0
2013-05-10 15:50:00,28.43,28.47,28.42,28.47,107200.0,21.4108,21.4409,21.4032,21.4409,107200.0
2013-05-13 09:30:00,28.49,28.6,28.47,28.6,22600.0,21.4559,21.5388,21.4409,21.5388,22600.0
2013-05-13 09:40:00,28.61,28.61,28.44,28.45,77200.0,21.5463,21.5463,21.4183,21.4258,77200.0
2013-05-13 09:50:00,28.46,28.46,28.35,28.35,26600.0,21.4333,21.4333,21.3505,21.3505,26600.0
2013-05-13 10:00:00,28.35,28.43,28.3,28.42,43000.0,21.3505,21.4108,21.3128,21.4032,43000.0
2013-05-13 10:10:00,28.42,28.53,28.41,28.5,55200.0,21.4032,21.4861,21.3957,21.4635,55200.0
2013-05-13 10:20:00,28.5,28.5,28.43,28.48,42000.0,21.4635,21.4635,21.4108,21.4484,42000.0
2013-05-13 10:30:00,28.48,28.56,28.45,28.55,45200.0,21.4484,21.5087,21.4258,21.5011,45200.0
2013-05-13 10:40:00,28.54,28.6,28.52,28.58,49200.0,21.4936,21.5388,21.4785,21.5237,49200.0
2013-05-13 10:50:00,28.58,28.61,28.53,28.53,36200.0,21.5237,21.5463,21.4861,21.4861,36200.0
2013-05-13 11:00:00,28.54,28.56,28.5,28.54,56200.0,21.4936,21.5087,21.4635,21.4936,56200.0
2013-05-13 11:10:00,28.54,28.55,28.48,28.48,79000.0,21.4936,21.5011,21.4484,21.4484,79000.0
2013-05-13 11:20:00,28.48,28.48,28.35,28.38,25000.0,21.4484,21.4484,21.3505,21.3731,25000.0
2013-05-13 11:30:00,28.38,28.4,28.36,28.38,22200.0,21.3731,21.3882,21.358,21.3731,22200.0
2013-05-13 11:40:00,28.39,28.43,28.37,28.43,29600.0,21.3806,21.4108,21.3656,21.4108,29600.0
2013-05-13 11:50:00,28.43,28.48,28.43,28.46,30400.0,21.4108,21.4484,21.4108,21.4333,30400.0
2013-05-13 12:00:00,28.46,28.5,28.46,28.49,25600.0,21.4333,21.4635,21.4333,21.4559,25600.0
2013-05-13 12:10:00,28.49,28.53,28.49,28.52,14400.0,21.4559,21.4861,21.4559,21.4785,14400.0
2013-05-13 12:20:00,28.52,28.55,28.5,28.5,20400.0,21.4785,21.5011,21.4635,21.4635,20400.0
2013-05-13 12:30:00,28.5,28.5,28.49,28.5,22200.0,21.4635,21.4635,21.4559,21.4635,22200.0
2013-05-13 12:40:00,28.5,28.5,28.48,28.5,16400.0,21.4635,21.4635,21.4484,21.4635,16400.0
2013-05-13 12:50:00,28.5,28.51,28.49,28.5,22600.0,21.4635,21.471,21.4559,21.4635,22600.0
2013-05-13 13:00:00,28.5,28.52,28.44,28.45,114800.0,21.4635,21.4785,21.4183,21.4258,114800.0
2013-05-13 13:10:00,28.45,28.45,28.42,28.43,39600.0,21.4258,21.4258,21.4032,21.4108,39600.0
2013-05-13 13:20:00,28.43,28.43,28.3,28.32,56400.0,21.4108,21.4108,21.3128,21.3279,56400.0
2013-05-13 13:30:00,28.32,28.32,28.27,28.31,38800.0,21.3279,21.3279,21.2903,21.3204,38800.0
2013-05-13 13:40:00,28.32,28.36,28.32,28.35,21000.0,21.3279,21.358,21.3279,21.3505,21000.0
2013-05-13 13:50:00,28.35,28.5,28.35,28.5,62200.0,21.3505,21.4635,21.3505,21.4635,62200.0
2013-05-13 14:00:00,28.49,28.5,28.45,28.47,19000.0,21.4559,21.4635,21.4258,21.4409,19000.0
2013-05-13 14:10:00,28.47,28.5,28.44,28.5,30600.0,21.4409,21.4635,21.4183,21.4635,30600.0
2013-05-13 14:20:00,28.5,28.57,28.5,28.56,28000.0,21.4635,21.5162,21.4635,21.5087,28000.0
2013-05-13 14:30:00,28.56,28.61,28.51,28.51,58200.0,21.5087,21.5463,21.471,21.471,58200.0
2013-05-13 14:40:00,28.51,28.61,28.51,28.55,53200.0,21.471,21.5463,21.471,21.5011,53200.0
2013-05-13 14:50:00,28.55,28.56,28.5,28.52,37200.0,21.5011,21.5087,21.4635,21.4785,37200.0
2013-05-13 15:00:00,28.51,28.52,28.41,28.41,40400.0,21.471,21.4785,21.3957,21.3957,40400.0
2013-05-13 15:10:00,28.41,28.45,28.39,28.43,63000.0,21.3957,21.4258,21.3806,21.4108,63000.0
2013-05-13 15:20:00,28.42,28.43,28.41,28.42,53400.0,21.4032,21.4108,21.3957,21.4032,53400.0
2013-05-13 15:30:00,28.42,28.42,28.37,28.41,58200.0,21.4032,21.4032,21.3656,21.3957,58200.0
2013-05-13 15:40:00,28.41,28.42,28.36,28.36,55000.0,21.3957,21.4032,21.358,21.358,55000.0
2013-05-13 15:50:00,28.36,28.42,28.35,28.42,146600.0,21.358,21.4032,21.3505,21.4032,146600.0
2013-05-14 09:30:00,28.41,28.5,28.31,28.33,39200.0,21.3957,21.4635,21.3204,21.3354,39200.0
2013-05-14 09:40:00,28.33,28.39,28.29,28.29,49800.0,21.3354,21.3806,21.3053,21.3053,49800.0
2013-05-14 09:50:00,28.3,28.37,28.28,28.29,25800.0,21.3128,21.3656,21.2978,21.3053,25800.0
2013-05-14 10:00:00,28.31,28.38,28.27,28.35,38000.0,21.3204,21.3731,21.2903,21.3505,38000.0
2013-05-14 10:10:00,28.35,28.4,28.3,28.3,42200.0,21.3505,21.3882,21.3128,21.3128,42200.0
2013-05-14 10:20:00,28.29,28.35,28.29,28.34,21600.0,21.3053,21.3505,21.3053,21.343,21600.0
2013-05-14 10:30:00,28.37,28.39,28.34,28.37,36400.0,21.3656,21.3806,21.343,21.3656,36400.0
2013-05-14 10:40:00,28.35,28.38,28.32,28.34,22200.0,21.3505,21.3731,21.3279,21.343,22200.0
2013-05-14 10:50:00,28.33,28.38,28.33,28.36,19200.0,21.3354,21.3731,21.3354,21.358,19200.0
2013-05-14 11:00:00,28.36,28.42,28.36,28.4,21600.0,21.358,21.4032,21.358,21.3882,21600.0
2013-05-14 11:10:00,28.4,28.44,28.39,28.44,14000.0,21.3882,21.4183,21.3806,21.4183,14000.0
2013-05-14 11:20:00,28.46,28.46,28.36,28.36,97600.0,21.4333,21.4333,21.358,21.358,97600.0
2013-05-14 11:30:00,28.37,28.41,28.36,28.41,16800.0,21.3656,21.3957,21.358,21.3957,16800.0
2013-05-14 11:40:00,28.41,28.41,28.37,28.38,16200.0,21.3957,21.3957,21.3656,21.3731,16200.0
2013-05-14 11:50:00,28.38,28.4,28.37,28.38,9400.0,21.3731,21.3882,21.3656,21.3731,9400.0
2013-05-14 12:00:00,28.38,28.41,28.36,28.39,13400.0,21.3731,21.3957,21.358,21.3806,13400.0
2013-05-14 12:10:00,28.38,28.43,28.38,28.4,12200.0,21.3731,21.4108,21.3731,21.3882,12200.0
2013-05-14 12:20:00,28.4,28.42,28.4,28.41,10000.0,21.3882,21.4032,21.3882,21.3957,10000.0
2013-05-14 12:30:00,28.42,28.42,28.41,28.42,7000.0,21.4032,21.4032,21.3957,21.4032,7000.0
2013-05-14 12:40:00,28.42,28.42,28.31,28.31,60800.0,21.4032,21.4032,21.3204,21.3204,60800.0
2013-05-14 12:50:00,28.31,28.31,28.28,28.29,12600.0,21.3204,21.3204,21.2978,21.3053,12600.0
2013-05-14 13:00:00,28.29,28.33,28.28,28.33,43000.0,21.3053,21.3354,21.2978,21.3354,43000.0
2013-05-14 13:10:00,28.33,28.39,28.33,28.38,20000.0,21.3354,21.3806,21.3354,21.3731,20000.0
2013-05-14 13:20:00,28.38,28.5,28.38,28.43,58600.0,21.3731,21.4635,21.3731,21.4108,58600.0
2013-05-14 13:30:00,28.43,28.44,28.41,28.41,26200.0,21.4108,21.4183,21.3957,21.3957,26200.0
2013-05-14 13:40:00,28.42,28.42,28.37,28.37,21800.0,21.4032,21.4032,21.3656,21.3656,21800.0
2013-05-14 13:50:00,28.36,28.36,28.31,28.33,62200.0,21.358,21.358,21.3204,21.3354,62200.0
2013-05-14 14:00:00,28.33,28.33,28.3,28.32,22800.0,21.3354,21.3354,21.3128,21.3279,22800.0
2013-05-14 14:10:00,28.32,28.4,28.32,28.36,33400.0,21.3279,21.3882,21.3279,21.358,33400.0
2013-05-14 14:20:00,28.36,28.36,28.32,28.32,24400.0,21.358,21.358,21.3279,21.3279,24400.0
2013-05-14 14:30:00,28.32,28.35,28.31,28.32,38600.0,21.3279,21.3505,21.3204,21.3279,38600.0
2013-05-14 14:40:00,28.31,28.35,28.3,28.3,25800.0,21.3204,21.3505,21.3128,21.3128,25800.0
2013-05-14 14:50:00,28.31,28.31,28.24,28.24,101400.0,21.3204,21.3204,21.2677,21.2677,101400.0
2013-05-14 15:00:00,28.24,28.27,28.23,28.25,64600.0,21.2677,21.2903,21.2601,21.2752,64600.0
2013-05-14 15:10:00,28.26,28.28,28.25,28.28,59400.0,21.2827,21.2978,21.2752,21.2978,59400.0
2013-05-14 15:20:00,28.28,28.29,28.23,28.24,59800.0,21.2978,21.3053,21.2601,21.2677,59800.0
2013-05-14 15:30:00,28.24,28.26,28.2,28.2,153400.0,21.2677,21.2827,21.2375,21.2375,153400.0
2013-05-14 15:40:00,28.2,28.24,28.2,28.23,103600.0,21.2375,21.2677,21.2375,21.2601,103600.0
2013-05-14 15:50:00,28.23,28.23,28.17,28.21,241400.0,21.2601,21.2601,21.2149,21.2451,241400.0
2013-05-15 09:30:00,28.21,28.36,28.16,28.21,56200.0,21.2451,21.358,21.2074,21.2451,56200.0
2013-05-15 09:40:00,28.21,28.3,28.17,28.18,25600.0,21.2451,21.3128,21.2149,21.2225,25600.0
2013-05-15 09:50:00,28.18,28.21,28.04,28.06,94200.0,21.2225,21.2451,21.117,21.1321,94200.0
2013-05-15 10:00:00,28.06,28.15,28.03,28.05,117400.0,21.1321,21.1999,21.1095,21.1246,117400.0
2013-05-15 10:10:00,28.05,28.06,27.96,28.01,132200.0,21.1246,21.1321,21.0568,21.0944,132200.0
2013-05-15 10:20:00,28.01,28.03,27.96,27.96,84200.0,21.0944,21.1095,21.0568,21.0568,84200.0
2013-05-15 10:30:00,27.97,27.98,27.91,27.93,124800.0,21.0643,21.0719,21.0191,21.0342,124800.0
2013-05-15 10:40:00,27.93,27.93,27.77,27.77,102000.0,21.0342,21.0342,20.9137,20.9137,102000.0
2013-05-15 10:50:00,27.77,27.92,27.77,27.92,136600.0,20.9137,21.0267,20.9137,21.0267,136600.0
2013-05-15 11:00:00,27.92,28.0,27.91,27.91,79400.0,21.0267,21.0869,21.0191,21.0191,79400.0
2013-05-15 11:10:00,27.92,28.04,27.91,28.04,44400.0,21.0267,21.117,21.0191,21.117,44400.0
2013-05-15 11:20:00,28.03,28.05,27.93,27.94,142200.0,21.1095,21.1246,21.0342,21.0417,142200.0
2013-05-15 11:30:00,27.94,27.96,27.93,27.96,55400.0,21.0417,21.0568,21.0342,21.0568,55400.0
2013-05-15 11:40:00,27.96,28.02,27.95,27.98,43200.0,21.0568,21.102,21.0493,21.0719,43200.0
2013-05-15 11:50:00,27.98,28.05,27.97,28.03,162000.0,21.0719,21.1246,21.0643,21.1095,162000.0
2013-05-15 12:00:00,28.03,28.18,28.03,28.16,108600.0,21.1095,21.2225,21.1095,21.2074,108600.0
2013-05-15 12:10:00,28.17,28.17,28.07,28.16,53200.0,21.2149,21.2149,21.1396,21.2074,53200.0
2013-05-15 12:20:00,28.17,28.19,28.06,28.16,144400.0,21.2149,21.23,21.1321,21.2074,144400.0
2013-05-15 12:30:00,28.16,28.29,28.15,28.29,71600.0,21.2074,21.3053,21.1999,21.3053,71600.0
2013-05-15 12:40:00,28.28,28.31,28.25,28.27,30000.0,21.2978,21.3204,21.2752,21.2903,30000.0
2013-05-15 12:50:00,28.28,28.29,28.25,28.27,30400.0,21.2978,21.3053,21.2752,21.2903,30400.0
2013-05-15 13:00:00,28.25,28.29,28.24,28.24,50800.0,21.2752,21.3053,21.2677,21.2677,50800.0
2013-05-15 13:10:00,28.25,28.27,28.08,28.11,73200.0,21.2752,21.2903,21.1472,21.1698,73200.0
2013-05-15 13:20:00,28.12,28.12,27.99,28.07,101800.0,21.1773,21.1773,21.0794,21.1396,101800.0
2013-05-15 13:30:00,28.07,28.13,28.07,28.09,55400.0,21.1396,21.1848,21.1396,21.1547,55400.0
2013-05-15 13:40:00,28.08,28.1,28.05,28.05,55200.0,21.1472,21.1622,21.1246,21.1246,55200.0
2013-05-15 13:50:00,28.05,28.05,27.98,27.98,71600.0,21.1246,21.1246,21.0719,21.0719,71600.0
2013-05-15 14:00:00,27.98,28.04,27.98,28.0,67000.0,21.0719,21.117,21.0719,21.0869,67000.0
2013-05-15 14:10:00,28.0,28.0,27.93,27.93,57200.0,21.0869,21.0869,21.0342,21.0342,57200.0
2013-05-15 14:20:00,27.93,28.0,27.93,28.0,28800.0,21.0342,21.0869,21.0342,21.0869,28800.0
2013-05-15 14:30:00,28.0,28.05,28.0,28.02,43400.0,21.0869,21.1246,21.0869,21.102,43400.0
2013-05-15 14:40:00,28.02,28.03,27.93,27.99,54400.0,21.102,21.1095,21.0342,21.0794,54400.0
2013-05-15 14:50:00,27.98,27.99,27.95,27.96,39800.0,21.0719,21.0794,21.0493,21.0568,39800.0
2013-05-15 15:00:00,27.97,28.0,27.96,28.0,53600.0,21.0643,21.0869,21.0568,21.0869,53600.0
2013-05-15 15:10:00,28.0,28.06,27.98,28.01,61200.0,21.0869,21.1321,21.0719,21.0944,61200.0
2013-05-15 15:20:00,28.01,28.03,27.96,28.0,62200.0,21.0944,21.1095,21.0568,21.0869,62200.0
2013-05-15 15:30:00,28.01,28.03,27.97,27.98,86400.0,21.0944,21.1095,21.0643,21.0719,86400.0
2013-05-15 15:40:00,27.98,28.02,27.95,28.0,118800.0,21.0719,21.102,21.0493,21.0869,118800.0
2013-05-15 15:50:00,28.0,28.03,27.95,27.96,268800.0,21.0869,21.1095,21.0493,21.0568,268800.0
2013-05-16 09:30:00,27.97,27.98,27.86,27.86,50000.0,21.0643,21.0719,20.9815,20.9815,50000.0
2013-05-16 09:40:00,27.85,27.87,27.77,27.77,90800.0,20.974,20.989,20.9137,20.9137,90800.0
2013-05-16 09:50:00,27.77,27.78,27.69,27.69,82400.0,20.9137,20.9212,20.8535,20.8535,82400.0
2013-05-16 10:00:00,27.69,27.71,27.55,27.56,74000.0,20.8535,20.8685,20.748,20.7556,74000.0
2013-05-16 10:10:00,27.58,27.62,27.54,27.56,155400.0,20.7706,20.8007,20.7405,20.7556,155400.0
2013-05-16 10:20:00,27.57,27.58,27.49,27.49,129800.0,20.7631,20.7706,20.7028,20.7028,129800.0
2013-05-16 10:30:00,27.5,27.56,27.44,27.55,139600.0,20.7104,20.7556,20.6652,20.748,139600.0
2013-05-16 10:40:00,27.56,27.66,27.53,27.65,93800.0,20.7556,20.8309,20.733,20.8233,93800.0
2013-05-16 10:50:00,27.65,27.75,27.65,27.71,83800.0,20.8233,20.8986,20.8233,20.8685,83800.0
2013-05-16 11:00:00,27.72,27.78,27.67,27.74,203600.0,20.876,20.9212,20.8384,20.8911,203600.0
2013-05-16 11:10:00,27.74,27.83,27.74,27.8,43200.0,20.8911,20.9589,20.8911,20.9363,43200.0
2013-05-16 11:20:00,27.8,27.85,27.78,27.83,114600.0,20.9363,20.974,20.9212,20.9589,114600.0
2013-05-16 11:30:00,27.83,27.85,27.77,27.84,70000.0,20.9589,20.974,20.9137,20.9664,70000.0
2013-05-16 11:40:00,27.85,27.86,27.76,27.81,53400.0,20.974,20.9815,20.9062,20.9438,53400.0
2013-05-16 11:50:00,27.79,27.83,27.79,27.79,29000.0,20.9288,20.9589,20.9288,20.9288,29000.0
2013-05-16 12:00:00,27.79,27.79,27.68,27.7,43400.0,20.9288,20.9288,20.8459,20.861,43400.0
2013-05-16 12:10:00,27.72,27.72,27.68,27.68,21200.0,20.876,20.876,20.8459,20.8459,21200.0
2013-05-16 12:20:00,27.68,27.72,27.61,27.63,50200.0,20.8459,20.876,20.7932,20.8083,50200.0
2013-05-16 12:30:00,27.61,27.66,27.6,27.61,30600.0,20.7932,20.8309,20.7857,20.7932,30600.0
2013-05-16 12:40:00,27.6,27.63,27.5,27.5,47000.0,20.7857,20.8083,20.7104,20.7104,47000.0
2013-05-16 12:50:00,27.5,27.53,27.47,27.49,55600.0,20.7104,20.733,20.6878,20.7028,55600.0
2013-05-16 13:00:00,27.5,27.53,27.49,27.53,52600.0,20.7104,20.733,20.7028,20.733,52600.0
2013-05-16 13:10:00,27.53,27.61,27.53,27.58,59200.0,20.733,20.7932,20.733,20.7706,59200.0
2013-05-16 13:20:00,27.58,27.61,27.55,27.58,52600.0,20.7706,20.7932,20.748,20.7706,52600.0
2013-05-16 13:30:00,27.58,27.67,27.57,27.65,41400.0,20.7706,20.8384,20.7631,20.8233,41400.0
2013-05-16 13:40:00,27.65,27.69,27.63,27.67,33800.0,20.8233,20.8535,20.8083,20.8384,33800.0
2013-05-16 13:50:00,27.66,27.69,27.66,27.66,153600.0,20.8309,20.8535,20.8309,20.8309,153600.0
2013-05-16 14:00:00,27.67,27.75,27.65,27.71,164800.0,20.8384,20.8986,20.8233,20.8685,164800.0
2013-05-16 14:10:00,27.72,27.74,27.68,27.69,81400.0,20.876,20.8911,20.8459,20.8535,81400.0
2013-05-16 14:20:00,27.69,27.73,27.68,27.72,44600.0,20.8535,20.8836,20.8459,20.876,44600.0
2013-05-16 14:30:00,27.73,27.74,27.68,27.72,86200.0,20.8836,20.8911,20.8459,20.876,86200.0
2013-05-16 14:40:00,27.72,27.8,27.72,27.8,47200.0,20.876,20.9363,20.876,20.9363,47200.0
2013-05-16 14:50:00,27.8,27.83,27.71,27.73,94200.0,20.9363,20.9589,20.8685,20.8836,94200.0
2013-05-16 15:00:00,27.73,27.75,27.7,27.71,79000.0,20.8836,20.8986,20.861,20.8685,79000.0
2013-05-16 15:10:00,27.72,27.76,27.67,27.67,114000.0,20.876,20.9062,20.8384,20.8384,114000.0
2013-05-16 15:20:00,27.66,27.72,27.63,27.65,158600.0,20.8309,20.876,20.8083,20.8233,158600.0
2013-05-16 15:30:00,27.66,27.67,27.52,27.53,133600.0,20.8309,20.8384,20.7254,20.733,133600.0
2013-05-16 15:40:00,27.53,27.53,27.43,27.44,128600.0,20.733,20.733,20.6576,20.6652,128600.0
2013-05-16 15:50:00,27.43,27.57,27.43,27.56,202400.0,20.6576,20.7631,20.6576,20.7556,202400.0
2013-05-17 09:30:00,26.95,27.34,26.93,27.19,189000.0,20.2962,20.5899,20.2811,20.4769,189000.0
2013-05-17 09:40:00,27.19,27.25,27.18,27.23,126400.0,20.4769,20.5221,20.4694,20.507,126400.0
2013-05-17 09:50:00,27.23,27.35,27.22,27.31,111600.0,20.507,20.5974,20.4995,20.5673,111600.0
2013-05-17 10:00:00,27.31,27.36,27.28,27.34,68200.0,20.5673,20.6049,20.5447,20.5899,68200.0
2013-05-17 10:10:00,27.34,27.38,27.34,27.36,79000.0,20.5899,20.62,20.5899,20.6049,79000.0
2013-05-17 10:20:00,27.36,27.37,27.34,27.37,32800.0,20.6049,20.6125,20.5899,20.6125,32800.0
2013-05-17 10:30:00,27.37,27.4,27.29,27.36,150800.0,20.6125,20.6351,20.5522,20.6049,150800.0
2013-05-17 10:40:00,27.36,27.36,27.33,27.33,38800.0,20.6049,20.6049,20.5823,20.5823,38800.0
2013-05-17 10:50:00,27.33,27.36,27.31,27.36,33600.0,20.5823,20.6049,20.5673,20.6049,33600.0
2013-05-17 11:00:00,27.36,27.38,27.3,27.33,58200.0,20.6049,20.62,20.5597,20.5823,58200.0
2013-05-17 11:10:00,27.32,27.35,27.31,27.32,75800.0,20.5748,20.5974,20.5673,20.5748,75800.0
2013-05-17 11:20:00,27.34,27.35,27.28,27.3,41600.0,20.5899,20.5974,20.5447,20.5597,41600.0
2013-05-17 11:30:00,27.31,27.31,27.29,27.3,97200.0,20.5673,20.5673,20.5522,20.5597,97200.0
2013-05-17 11:40:00,27.31,27.32,27.28,27.3,53600.0,20.5673,20.5748,20.5447,20.5597,53600.0
2013-05-17 11:50:00,27.3,27.31,27.29,27.31,36000.0,20.5597,20.5673,20.5522,20.5673,36000.0
2013-05-17 12:00:00,27.32,27.33,27.3,27.31,29000.0,20.5748,20.5823,20.5597,20.5673,29000.0
2013-05-17 12:10:00,27.31,27.33,27.31,27.31,36000.0,20.5673,20.5823,20.5673,20.5673,36000.0
2013-05-17 12:20:00,27.31,27.33,27.31,27.33,52400.0,20.5673,20.5823,20.5673,20.5823,52400.0
2013-05-17 12:30:00,27.32,27.34,27.29,27.3,128400.0,20.5748,20.5899,20.5522,20.5597,128400.0
2013-05-17 12:40:00,27.3,27.33,27.28,27.31,66800.0,20.5597,20.5823,20.5447,20.5673,66800.0
2013-05-17 12:50:00,27.3,27.38,27.3,27.35,96800.0,20.5597,20.62,20.5597,20.5974,96800.0
2013-05-17 13:00:00,27.35,27.39,27.34,27.39,72600.0,20.5974,20.6275,20.5899,20.6275,72600.0
2013-05-17 13:10:00,27.39,27.39,27.33,27.35,107000.0,20.6275,20.6275,20.5823,20.5974,107000.0
2013-05-17 13:20:00,27.35,27.36,27.32,27.35,82200.0,20.5974,20.6049,20.5748,20.5974,82200.0
2013-05-17 13:30:00,27.35,27.36,27.32,27.32,33800.0,20.5974,20.6049,20.5748,20.5748,33800.0
2013-05-17 13:40:00,27.33,27.34,27.31,27.31,34600.0,20.5823,20.5899,20.5673,20.5673,34600.0
2013-05-17 13:50:00,27.31,27.35,27.31,27.34,46400.0,20.5673,20.5974,20.5673,20.5899,46400.0
2013-05-17 14:00:00,27.35,27.35,27.32,27.33,67400.0,20.5974,20.5974,20.5748,20.5823,67400.0
2013-05-17 14:10:00,27.33,27.34,27.31,27.33,84800.0,20.5823,20.5899,20.5673,20.5823,84800.0
2013-05-17 14:20:00,27.34,27.34,27.31,27.33,105400.0,20.5899,20.5899,20.5673,20.5823,105400.0
2013-05-17 14:30:00,27.33,27.37,27.32,27.32,88200.0,20.5823,20.6125,20.5748,20.5748,88200.0
2013-05-17 14:40:00,27.32,27.34,27.29,27.31,152400.0,20.5748,20.5899,20.5522,20.5673,152400.0
2013-05-17 14:50:00,27.3,27.38,27.3,27.38,51200.0,20.5597,20.62,20.5597,20.62,51200.0
2013-05-17 15:00:00,27.38,27.45,27.38,27.43,84400.0,20.62,20.6727,20.62,20.6576,84400.0
2013-05-17 15:10:00,27.43,27.43,27.41,27.43,85000.0,20.6576,20.6576,20.6426,20.6576,85000.0
2013-05-17 15:20:00,27.43,27.5,27.43,27.5,127600.0,20.6576,20.7104,20.6576,20.7104,127600.0
2013-05-17 15:30:00,27.5,27.54,27.49,27.5,161600.0,20.7104,20.7405,20.7028,20.7104,161600.0
2013-05-17 15:40:00,27.5,27.54,27.49,27.53,135600.0,20.7104,20.7405,20.7028,20.733,135600.0
2013-05-17 15:50:00,27.53,27.53,27.46,27.5,233000.0,20.733,20.733,20.6802,20.7104,233000.0
2013-05-20 09:30:00,27.5,27.54,27.43,27.52,81600.0,20.7104,20.7405,20.6576,20.7254,81600.0
2013-05-20 09:40:00,27.53,27.55,27.45,27.45,81200.0,20.733,20.748,20.6727,20.6727,81200.0
2013-05-20 09:50:00,27.46,27.54,27.42,27.54,79800.0,20.6802,20.7405,20.6501,20.7405,79800.0
2013-05-20 10:00:00,27.55,27.67,27.55,27.66,47000.0,20.748,20.8384,20.748,20.8309,47000.0
2013-05-20 10:10:00,27.66,27.66,27.56,27.56,43600.0,20.8309,20.8309,20.7556,20.7556,43600.0
2013-05-20 10:20:00,27.56,27.57,27.45,27.55,209400.0,20.7556,20.7631,20.6727,20.748,209400.0
2013-05-20 10:30:00,27.55,27.63,27.55,27.61,32200.0,20.748,20.8083,20.748,20.7932,32200.0
2013-05-20 10:40:00,27.61,27.71,27.61,27.67,28200.0,20.7932,20.8685,20.7932,20.8384,28200.0
2013-05-20 10:50:00,27.68,27.71,27.6,27.68,58600.0,20.8459,20.8685,20.7857,20.8459,58600.0
2013-05-20 11:00:00,27.68,27.71,27.58,27.59,103000.0,20.8459,20.8685,20.7706,20.7781,103000.0
2013-05-20 11:10:00,27.59,27.71,27.58,27.68,38400.0,20.7781,20.8685,20.7706,20.8459,38400.0
2013-05-20 11:20:00,27.68,27.68,27.62,27.63,14000.0,20.8459,20.8459,20.8007,20.8083,14000.0
2013-05-20 11:30:00,27.64,27.72,27.64,27.72,34400.0,20.8158,20.876,20.8158,20.876,34400.0
2013-05-20 11:40:00,27.73,27.77,27.72,27.74,24800.0,20.8836,20.9137,20.876,20.8911,24800.0
2013-05-20 11:50:00,27.75,27.76,27.73,27.76,18800.0,20.8986,20.9062,20.8836,20.9062,18800.0
2013-05-20 12:00:00,27.77,27.83,27.77,27.81,40000.0,20.9137,20.9589,20.9137,20.9438,40000.0
2013-05-20 12:10:00,27.82,27.83,27.78,27.78,14000.0,20.9514,20.9589,20.9212,20.9212,14000.0
2013-05-20 12:20:00,27.78,27.79,27.73,27.74,50200.0,20.9212,20.9288,20.8836,20.8911,50200.0
2013-05-20 12:30:00,27.73,27.75,27.73,27.75,22800.0,20.8836,20.8986,20.8836,20.8986,22800.0
2013-05-20 12:40:00,27.75,27.77,27.73,27.75,31800.0,20.8986,20.9137,20.8836,20.8986,31800.0
2013-05-20 12:50:00,27.75,27.75,27.73,27.73,43200.0,20.8986,20.8986,20.8836,20.8836,43200.0
2013-05-20 13:00:00,27.73,27.75,27.7,27.7,56600.0,20.8836,20.8986,20.861,20.861,56600.0
2013-05-20 13:10:00,27.71,27.78,27.7,27.71,46000.0,20.8685,20.9212,20.861,20.8685,46000.0
2013-05-20 13:20:00,27.7,27.72,27.63,27.64,52000.0,20.861,20.876,20.8083,20.8158,52000.0
2013-05-20 13:30:00,27.64,27.65,27.59,27.6,49200.0,20.8158,20.8233,20.7781,20.7857,49200.0
2013-05-20 13:40:00,27.61,27.62,27.56,27.62,40200.0,20.7932,20.8007,20.7556,20.8007,40200.0
2013-05-20 13:50:00,27.63,27.7,27.61,27.68,40800.0,20.8083,20.861,20.7932,20.8459,40800.0
2013-05-20 14:00:00,27.69,27.7,27.6,27.65,30200.0,20.8535,20.861,20.7857,20.8233,30200.0
2013-05-20 14:10:00,27.66,27.68,27.65,27.67,22400.0,20.8309,20.8459,20.8233,20.8384,22400.0
2013-05-20 14:20:00,27.68,27.73,27.68,27.7,30000.0,20.8459,20.8836,20.8459,20.861,30000.0
2013-05-20 14:30:00,27.7,27.74,27.7,27.7,31800.0,20.861,20.8911,20.861,20.861,31800.0
2013-05-20 14:40:00,27.7,27.73,27.68,27.73,32600.0,20.861,20.8836,20.8459,20.8836,32600.0
2013-05-20 14:50:00,27.74,27.75,27.7,27.71,42800.0,20.8911,20.8986,20.861,20.8685,42800.0
2013-05-20 15:00:00,27.7,27.75,27.7,27.74,36200.0,20.861,20.8986,20.861,20.8911,36200.0
2013-05-20 15:10:00,27.74,27.78,27.72,27.77,37000.0,20.8911,20.9212,20.876,20.9137,37000.0
2013-05-20 15:20:00,27.76,27.76,27.7,27.72,49600.0,20.9062,20.9062,20.861,20.876,49600.0
2013-05-20 15:30:00,27.72,27.75,27.7,27.71,78800.0,20.876,20.8986,20.861,20.8685,78800.0
2013-05-20 15:40:00,27.71,27.8,27.71,27.79,158800.0,20.8685,20.9363,20.8685,20.9288,158800.0
2013-05-20 15:50:00,27.79,27.8,27.75,27.79,164000.0,20.9288,20.9363,20.8986,20.9288,164000.0
2013-05-21 09:30:00,27.78,27.95,27.78,27.92,58000.0,20.9212,21.0493,20.9212,21.0267,58000.0
2013-05-21 09:40:00,27.92,27.97,27.91,27.95,14800.0,21.0267,21.0643,21.0191,21.0493,14800.0
2013-05-21 09:50:00,27.97,28.02,27.93,28.02,55400.0,21.0643,21.102,21.0342,21.102,55400.0
2013-05-21 10:00:00,28.0,28.0,27.89,27.9,49400.0,21.0869,21.0869,21.0041,21.0116,49400.0
2013-05-21 10:10:00,27.9,27.9,27.85,27.89,14800.0,21.0116,21.0116,20.974,21.0041,14800.0
2013-05-21 10:20:00,27.9,27.93,27.77,27.81,51800.0,21.0116,21.0342,20.9137,20.9438,51800.0
2013-05-21 10:30:00,27.81,27.84,27.78,27.82,26400.0,20.9438,20.9664,20.9212,20.9514,26400.0
2013-05-21 10:40:00,27.82,27.82,27.78,27.8,37200.0,20.9514,20.9514,20.9212,20.9363,37200.0
2013-05-21 10:50:00,27.8,27.8,27.74,27.78,130000.0,20.9363,20.9363,20.8911,20.9212,130000.0
2013-05-21 11:00:00,27.78,27.81,27.78,27.8,9800.0,20.9212,20.9438,20.9212,20.9363,9800.0
2013-05-21 11:10:00,27.8,27.85,27.78,27.84,18400.0,20.9363,20.974,20.9212,20.9664,18400.0
2013-05-21 11:20:00,27.85,27.88,27.84,27.86,14800.0,20.974,20.9965,20.9664,20.9815,14800.0
2013-05-21 11:30:00,27.88,27.94,27.87,27.9,24000.0,20.9965,21.0417,20.989,21.0116,24000.0
2013-05-21 11:40:00,27.9,27.9,27.86,27.88,20800.0,21.0116,21.0116,20.9815,20.9965,20800.0
2013-05-21 11:50:00,27.86,27.88,27.84,27.88,37200.0,20.9815,20.9965,20.9664,20.9965,37200.0
2013-05-21 12:00:00,27.88,27.88,27.86,27.86,15800.0,20.9965,20.9965,20.9815,20.9815,15800.0
2013-05-21 12:10:00,27.86,27.88,27.86,27.87,13000.0,20.9815,20.9965,20.9815,20.989,13000.0
2013-05-21 12:20:00,27.88,27.88,27.85,27.86,34200.0,20.9965,20.9965,20.974,20.9815,34200.0
2013-05-21 12:30:00,27.87,27.88,27.85,27.85,13400.0,20.989,20.9965,20.974,20.974,13400.0
2013-05-21 12:40:00,27.86,27.88,27.85,27.85,13800.0,20.9815,20.9965,20.974,20.974,13800.0
2013-05-21 12:50:00,27.85,27.89,27.85,27.88,109000.0,20.974,21.0041,20.974,20.9965,109000.0
2013-05-21 13:00:00,27.88,27.9,27.87,27.88,46600.0,20.9965,21.0116,20.989,20.9965,46600.0
2013-05-21 13:10:00,27.88,27.9,27.86,27.9,5400.0,20.9965,21.0116,20.9815,21.0116,5400.0
2013-05-21 13:20:00,27.89,27.93,27.89,27.93,14600.0,21.0041,21.0342,21.0041,21.0342,14600.0
2013-05-21 13:30:00,27.93,27.97,27.93,27.94,12200.0,21.0342,21.0643,21.0342,21.0417,12200.0
2013-05-21 13:40:00,27.95,27.98,27.95,27.98,11600.0,21.0493,21.0719,21.0493,21.0719,11600.0
2013-05-21 13:50:00,27.98,27.99,27.96,27.98,18000.0,21.0719,21.0794,21.0568,21.0719,18000.0
2013-05-21 14:00:00,27.98,28.05,27.98,28.04,23800.0,21.0719,21.1246,21.0719,21.117,23800.0
2013-05-21 14:10:00,28.04,28.09,28.04,28.08,21200.0,21.117,21.1547,21.117,21.1472,21200.0
2013-05-21 14:20:00,28.08,28.08,27.99,27.99,48000.0,21.1472,21.1472,21.0794,21.0794,48000.0
2013-05-21 14:30:00,27.99,28.0,27.97,27.98,17000.0,21.0794,21.0869,21.0643,21.0719,17000.0
2013-05-21 14:40:00,27.97,27.98,27.91,27.93,13800.0,21.0643,21.0719,21.0191,21.0342,13800.0
2013-05-21 14:50:00,27.94,27.96,27.93,27.93,22400.0,21.0417,21.0568,21.0342,21.0342,22400.0
2013-05-21 15:00:00,27.94,27.98,27.9,27.97,123800.0,21.0417,21.0719,21.0116,21.0643,123800.0
2013-05-21 15:10:00,27.96,28.02,27.96,28.0,26400.0,21.0568,21.102,21.0568,21.0869,26400.0
2013-05-21 15:20:00,28.0,28.02,27.95,27.96,26200.0,21.0869,21.102,21.0493,21.0568,26200.0
2013-05-21 15:30:00,27.96,27.97,27.91,27.95,37200.0,21.0568,21.0643,21.0191,21.0493,37200.0
2013-05-21 15:40:00,27.95,27.97,27.91,27.93,30600.0,21.0493,21.0643,21.0191,21.0342,30600.0
2013-05-21 15:50:00,27.93,27.97,27.9,27.92,117400.0,21.0342,21.0643,21.0116,21.0267,117400.0
2013-05-22 09:30:00,27.9,27.93,27.77,27.78,45600.0,21.0116,21.0342,20.9137,20.9212,45600.0
2013-05-22 09:40:00,27.8,27.98,27.79,27.96,21400.0,20.9363,21.0719,20.9288,21.0568,21400.0
2013-05-22 09:50:00,27.97,27.98,27.92,27.93,25000.0,21.0643,21.0719,21.0267,21.0342,25000.0
2013-05-22 10:00:00,27.96,28.07,27.94,28.04,22600.0,21.0568,21.1396,21.0417,21.117,22600.0
2013-05-22 10:10:00,28.06,28.16,28.05,28.14,155800.0,21.1321,21.2074,21.1246,21.1924,155800.0
2013-05-22 10:20:00,28.16,28.25,28.15,28.25,29000.0,21.2074,21.2752,21.1999,21.2752,29000.0
2013-05-22 10:30:00,28.23,28.24,28.07,28.09,31800.0,21.2601,21.2677,21.1396,21.1547,31800.0
2013-05-22 10:40:00,28.1,28.17,28.08,28.14,215200.0,21.1622,21.2149,21.1472,21.1924,215200.0
2013-05-22 10:50:00,28.14,28.15,28.08,28.08,55800.0,21.1924,21.1999,21.1472,21.1472,55800.0
2013-05-22 11:00:00,28.08,28.09,28.0,28.05,25000.0,21.1472,21.1547,21.0869,21.1246,25000.0
2013-05-22 11:10:00,28.06,28.1,28.06,28.09,20200.0,21.1321,21.1622,21.1321,21.1547,20200.0
2013-05-22 11:20:00,28.1,28.13,28.07,28.12,37400.0,21.1622,21.1848,21.1396,21.1773,37400.0
2013-05-22 11:30:00,28.13,28.15,28.0,28.02,37400.0,21.1848,21.1999,21.0869,21.102,37400.0
2013-05-22 11:40:00,28.0,28.02,27.95,28.01,177400.0,21.0869,21.102,21.0493,21.0944,177400.0
2013-05-22 11:50:00,28.01,28.01,27.97,27.98,12600.0,21.0944,21.0944,21.0643,21.0719,12600.0
2013-05-22 12:00:00,27.97,27.99,27.95,27.95,18400.0,21.0643,21.0794,21.0493,21.0493,18400.0
2013-05-22 12:10:00,27.93,27.93,27.89,27.92,21800.0,21.0342,21.0342,21.0041,21.0267,21800.0
2013-05-22 12:20:00,27.92,27.96,27.86,27.87,21200.0,21.0267,21.0568,20.9815,20.989,21200.0
2013-05-22 12:30:00,27.87,27.94,27.86,27.93,16200.0,20.989,21.0417,20.9815,21.0342,16200.0
2013-05-22 12:40:00,27.93,27.97,27.93,27.95,46000.0,21.0342,21.0643,21.0342,21.0493,46000.0
2013-05-22 12:50:00,27.94,28.02,27.92,28.0,62000.0,21.0417,21.102,21.0267,21.0869,62000.0
2013-05-22 13:00:00,28.02,28.02,27.94,27.97,16400.0,21.102,21.102,21.0417,21.0643,16400.0
2013-05-22 13:10:00,27.97,27.98,27.84,27.85,14600.0,21.0643,21.0719,20.9664,20.974,14600.0
2013-05-22 13:20:00,27.84,27.85,27.73,27.74,58200.0,20.9664,20.974,20.8836,20.8911,58200.0
2013-05-22 13:30:00,27.72,27.75,27.66,27.72,210600.0,20.876,20.8986,20.8309,20.876,210600.0
2013-05-22 13:40:00,27.72,27.77,27.68,27.7,18000.0,20.876,20.9137,20.8459,20.861,18000.0
2013-05-22 13:50:00,27.7,27.75,27.68,27.74,20000.0,20.861,20.8986,20.8459,20.8911,20000.0
2013-05-22 14:00:00,27.75,27.78,27.42,27.49,76800.0,20.8986,20.9212,20.6501,20.7028,76800.0
2013-05-22 14:10:00,27.49,27.53,27.4,27.49,22800.0,20.7028,20.733,20.6351,20.7028,22800.0
2013-05-22 14:20:00,27.5,27.53,27.43,27.48,46400.0,20.7104,20.733,20.6576,20.6953,46400.0
2013-05-22 14:30:00,27.46,27.52,27.43,27.48,41200.0,20.6802,20.7254,20.6576,20.6953,41200.0
2013-05-22 14:40:00,27.49,27.5,27.42,27.49,18400.0,20.7028,20.7104,20.6501,20.7028,18400.0
2013-05-22 14:50:00,27.5,27.5,27.43,27.46,24800.0,20.7104,20.7104,20.6576,20.6802,24800.0
2013-05-22 15:00:00,27.47,27.5,27.39,27.39,60600.0,20.6878,20.7104,20.6275,20.6275,60600.0
2013-05-22 15:10:00,27.39,27.45,27.3,27.37,93800.0,20.6275,20.6727,20.5597,20.6125,93800.0
2013-05-22 15:20:00,27.36,27.36,27.17,27.21,142800.0,20.6049,20.6049,20.4618,20.492,142800.0
2013-05-22 15:30:00,27.21,27.34,27.21,27.34,83000.0,20.492,20.5899,20.492,20.5899,83000.0
2013-05-22 15:40:00,27.33,27.42,27.27,27.41,114000.0,20.5823,20.6501,20.5372,20.6426,114000.0
2013-05-22 15:50:00,27.41,27.54,27.39,27.52,321400.0,20.6426,20.7405,20.6275,20.7254,321400.0
2013-05-23 09:30:00,27.28,27.36,27.2,27.23,33200.0,20.5447,20.6049,20.4844,20.507,33200.0
2013-05-23 09:40:00,27.23,27.41,27.23,27.34,24800.0,20.507,20.6426,20.507,20.5899,24800.0
2013-05-23 09:50:00,27.34,27.44,27.34,27.4,23800.0,20.5899,20.6652,20.5899,20.6351,23800.0
2013-05-23 10:00:00,27.43,27.46,27.38,27.43,36600.0,20.6576,20.6802,20.62,20.6576,36600.0
2013-05-23 10:10:00,27.43,27.55,27.42,27.54,32600.0,20.6576,20.748,20.6501,20.7405,32600.0
2013-05-23 10:20:00,27.55,27.61,27.52,27.58,24800.0,20.748,20.7932,20.7254,20.7706,24800.0
2013-05-23 10:30:00,27.57,27.57,27.45,27.5,43000.0,20.7631,20.7631,20.6727,20.7104,43000.0
2013-05-23 10:40:00,27.5,27.56,27.45,27.55,91200.0,20.7104,20.7556,20.6727,20.748,91200.0
2013-05-23 10:50:00,27.56,27.7,27.56,27.66,56400.0,20.7556,20.861,20.7556,20.8309,56400.0
2013-05-23 11:00:00,27.66,27.75,27.66,27.75,57400.0,20.8309,20.8986,20.8309,20.8986,57400.0
2013-05-23 11:10:00,27.74,27.84,27.74,27.84,50200.0,20.8911,20.9664,20.8911,20.9664,50200.0
2013-05-23 11:20:00,27.84,27.86,27.69,27.69,71400.0,20.9664,20.9815,20.8535,20.8535,71400.0
2013-05-23 11:30:00,27.66,27.69,27.64,27.69,28200.0,20.8309,20.8535,20.8158,20.8535,28200.0
2013-05-23 11:40:00,27.68,27.72,27.66,27.68,53000.0,20.8459,20.876,20.8309,20.8459,53000.0
2013-05-23 11:50:00,27.69,27.73,27.68,27.72,29200.0,20.8535,20.8836,20.8459,20.876,29200.0
2013-05-23 12:00:00,27.73,27.8,27.73,27.79,20600.0,20.8836,20.9363,20.8836,20.9288,20600.0
2013-05-23 12:10:00,27.79,27.83,27.79,27.82,21400.0,20.9288,20.9589,20.9288,20.9514,21400.0
2013-05-23 12:20:00,27.82,27.82,27.77,27.78,20200.0,20.9514,20.9514,20.9137,20.9212,20200.0
2013-05-23 12:30:00,27.78,27.79,27.74,27.75,20600.0,20.9212,20.9288,20.8911,20.8986,20600.0
2013-05-23 12:40:00,27.76,27.81,27.72,27.77,94600.0,20.9062,20.9438,20.876,20.9137,94600.0
2013-05-23 12:50:00,27.78,27.85,27.77,27.82,64800.0,20.9212,20.974,20.9137,20.9514,64800.0
2013-05-23 13:00:00,27.82,27.86,27.8,27.84,51800.0,20.9514,20.9815,20.9363,20.9664,51800.0
2013-05-23 13:10:00,27.83,27.88,27.8,27.88,66800.0,20.9589,20.9965,20.9363,20.9965,66800.0
2013-05-23 13:20:00,27.89,27.97,27.86,27.92,157400.0,21.0041,21.0643,20.9815,21.0267,157400.0
2013-05-23 13:30:00,27.92,27.99,27.91,27.99,64600.0,21.0267,21.0794,21.0191,21.0794,64600.0
2013-05-23 13:40:00,28.0,28.07,27.97,28.06,93000.0,21.0869,21.1396,21.0643,21.1321,93000.0
2013-05-23 13:50:00,28.06,28.33,28.06,28.33,132600.0,21.1321,21.3354,21.1321,21.3354,132600.0
2013-05-23 14:00:00,28.34,28.42,28.31,28.42,268000.0,21.343,21.4032,21.3204,21.4032,268000.0
2013-05-23 14:10:00,28.42,28.48,28.35,28.4,111000.0,21.4032,21.4484,21.3505,21.3882,111000.0
2013-05-23 14:20:00,28.39,28.53,28.39,28.53,124800.0,21.3806,21.4861,21.3806,21.4861,124800.0
2013-05-23 14:30:00,28.52,28.52,28.36,28.38,137000.0,21.4785,21.4785,21.358,21.3731,137000.0
2013-05-23 14:40:00,28.38,28.39,28.25,28.25,113400.0,21.3731,21.3806,21.2752,21.2752,113400.0
2013-05-23 14:50:00,28.25,28.29,28.18,28.23,116000.0,21.2752,21.3053,21.2225,21.2601,116000.0
2013-05-23 15:00:00,28.22,28.22,28.02,28.1,189800.0,21.2526,21.2526,21.102,21.1622,189800.0
2013-05-23 15:10:00,28.09,28.17,28.0,28.02,99400.0,21.1547,21.2149,21.0869,21.102,99400.0
2013-05-23 15:20:00,28.02,28.18,28.0,28.17,129800.0,21.102,21.2225,21.0869,21.2149,129800.0
2013-05-23 15:30:00,28.18,28.19,28.09,28.11,138000.0,21.2225,21.23,21.1547,21.1698,138000.0
2013-05-23 15:40:00,28.11,28.23,28.11,28.23,235200.0,21.1698,21.2601,21.1698,21.2601,235200.0
2013-05-23 15:50:00,28.23,28.36,28.23,28.35,523200.0,21.2601,21.358,21.2601,21.3505,523200.0
2013-05-24 09:30:00,28.05,28.23,27.15,27.32,451800.0,21.1246,21.2601,20.4468,20.5748,451800.0
2013-05-24 09:40:00,27.33,27.5,27.26,27.36,990000.0,20.5823,20.7104,20.5296,20.6049,990000.0
2013-05-24 09:50:00,27.36,27.4,27.19,27.25,407800.0,20.6049,20.6351,20.4769,20.5221,407800.0
2013-05-24 10:00:00,27.28,27.44,27.25,27.43,300000.0,20.5447,20.6652,20.5221,20.6576,300000.0
2013-05-24 10:10:00,27.43,27.59,27.42,27.45,285200.0,20.6576,20.7781,20.6501,20.6727,285200.0
2013-05-24 10:20:00,27.44,27.66,27.31,27.6,219400.0,20.6652,20.8309,20.5673,20.7857,219400.0
2013-05-24 10:30:00,27.6,27.72,27.57,27.68,142600.0,20.7857,20.876,20.7631,20.8459,142600.0
2013-05-24 10:40:00,27.67,27.82,27.61,27.75,125200.0,20.8384,20.9514,20.7932,20.8986,125200.0
2013-05-24 10:50:00,27.75,27.85,27.7,27.74,142200.0,20.8986,20.974,20.861,20.8911,142200.0
2013-05-24 11:00:00,27.74,27.74,27.64,27.68,73400.0,20.8911,20.8911,20.8158,20.8459,73400.0
2013-05-24 11:10:00,27.67,27.67,27.46,27.52,54200.0,20.8384,20.8384,20.6802,20.7254,54200.0
2013-05-24 11:20:00,27.51,27.53,27.46,27.5,94600.0,20.7179,20.733,20.6802,20.7104,94600.0
2013-05-24 11:30:00,27.49,27.57,27.49,27.56,78400.0,20.7028,20.7631,20.7028,20.7556,78400.0
2013-05-24 11:40:00,27.56,27.65,27.54,27.55,64600.0,20.7556,20.8233,20.7405,20.748,64600.0
2013-05-24 11:50:00,27.54,27.66,27.48,27.66,74800.0,20.7405,20.8309,20.6953,20.8309,74800.0
2013-05-24 12:00:00,27.65,27.68,27.61,27.64,65200.0,20.8233,20.8459,20.7932,20.8158,65200.0
2013-05-24 12:10:00,27.64,27.75,27.64,27.74,113600.0,20.8158,20.8986,20.8158,20.8911,113600.0
2013-05-24 12:20:00,27.74,27.74,27.64,27.7,277200.0,20.8911,20.8911,20.8158,20.861,277200.0
2013-05-24 12:30:00,27.71,27.74,27.56,27.59,54600.0,20.8685,20.8911,20.7556,20.7781,54600.0
2013-05-24 12:40:00,27.6,27.66,27.58,27.64,52000.0,20.7857,20.8309,20.7706,20.8158,52000.0
2013-05-24 12:50:00,27.64,27.7,27.64,27.68,35800.0,20.8158,20.861,20.8158,20.8459,35800.0
2013-05-24 13:00:00,27.67,27.72,27.65,27.71,37400.0,20.8384,20.876,20.8233,20.8685,37400.0
2013-05-24 13:10:00,27.71,27.74,27.69,27.74,29600.0,20.8685,20.8911,20.8535,20.8911,29600.0
2013-05-24 13:20:00,27.74,27.75,27.72,27.72,90600.0,20.8911,20.8986,20.876,20.876,90600.0
2013-05-24 13:30:00,27.71,27.71,27.63,27.64,48200.0,20.8685,20.8685,20.8083,20.8158,48200.0
2013-05-24 13:40:00,27.64,27.65,27.58,27.58,48200.0,20.8158,20.8233,20.7706,20.7706,48200.0
2013-05-24 13:50:00,27.57,27.59,27.55,27.57,70400.0,20.7631,20.7781,20.748,20.7631,70400.0
2013-05-24 14:00:00,27.58,27.6,27.5,27.56,82200.0,20.7706,20.7857,20.7104,20.7556,82200.0
2013-05-24 14:10:00,27.57,27.61,27.55,27.6,55600.0,20.7631,20.7932,20.748,20.7857,55600.0
2013-05-24 14:20:00,27.6,27.61,27.56,27.6,52600.0,20.7857,20.7932,20.7556,20.7857,52600.0
2013-05-24 14:30:00,27.58,27.6,27.56,27.59,41800.0,20.7706,20.7857,20.7556,20.7781,41800.0
2013-05-24 14:40:00,27.59,27.63,27.58,27.6,69200.0,20.7781,20.8083,20.7706,20.7857,69200.0
2013-05-24 14:50:00,27.6,27.63,27.58,27.61,37400.0,20.7857,20.8083,20.7706,20.7932,37400.0
2013-05-24 15:00:00,27.61,27.75,27.61,27.74,97600.0,20.7932,20.8986,20.7932,20.8911,97600.0
2013-05-24 15:10:00,27.74,27.84,27.74,27.78,97400.0,20.8911,20.9664,20.8911,20.9212,97400.0
2013-05-24 15:20:00,27.79,27.81,27.75,27.78,60600.0,20.9288,20.9438,20.8986,20.9212,60600.0
2013-05-24 15:30:00,27.78,27.78,27.73,27.75,83000.0,20.9212,20.9212,20.8836,20.8986,83000.0
2013-05-24 15:40:00,27.76,27.8,27.75,27.79,129200.0,20.9062,20.9363,20.8986,20.9288,129200.0
2013-05-24 15:50:00,27.79,27.81,27.75,27.77,258600.0,20.9288,20.9438,20.8986,20.9137,258600.0
2013-05-28 09:30:00,28.21,28.27,27.86,27.86,76600.0,21.2451,21.2903,20.9815,20.9815,76600.0
2013-05-28 09:40:00,27.85,27.96,27.84,27.95,132600.0,20.974,21.0568,20.9664,21.0493,132600.0
2013-05-28 09:50:00,27.95,28.05,27.95,28.03,44000.0,21.0493,21.1246,21.0493,21.1095,44000.0
2013-05-28 10:00:00,28.04,28.13,28.0,28.03,62800.0,21.117,21.1848,21.0869,21.1095,62800.0
2013-05-28 10:10:00,28.04,28.04,27.98,28.03,44800.0,21.117,21.117,21.0719,21.1095,44800.0
2013-05-28 10:20:00,28.04,28.13,28.04,28.09,54800.0,21.117,21.1848,21.117,21.1547,54800.0
2013-05-28 10:30:00,28.09,28.14,28.07,28.13,98600.0,21.1547,21.1924,21.1396,21.1848,98600.0
2013-05-28 10:40:00,28.13,28.15,28.08,28.11,34600.0,21.1848,21.1999,21.1472,21.1698,34600.0
2013-05-28 10:50:00,28.13,28.13,28.02,28.04,27400.0,21.1848,21.1848,21.102,21.117,27400.0
2013-05-28 11:00:00,28.05,28.06,27.92,27.95,49200.0,21.1246,21.1321,21.0267,21.0493,49200.0
2013-05-28 11:10:00,27.93,28.06,27.93,28.05,39800.0,21.0342,21.1321,21.0342,21.1246,39800.0
2013-05-28 11:20:00,28.04,28.04,27.98,28.02,25400.0,21.117,21.117,21.0719,21.102,25400.0
2013-05-28 11:30:00,28.02,28.04,27.98,28.0,25600.0,21.102,21.117,21.0719,21.0869,25600.0
2013-05-28 11:40:00,28.0,28.03,27.97,27.99,44200.0,21.0869,21.1095,21.0643,21.0794,44200.0
2013-05-28 11:50:00,27.99,28.0,27.9,27.93,29200.0,21.0794,21.0869,21.0116,21.0342,29200.0
2013-05-28 12:00:00,27.93,27.96,27.9,27.96,28200.0,21.0342,21.0568,21.0116,21.0568,28200.0
2013-05-28 12:10:00,27.96,27.96,27.89,27.92,39000.0,21.0568,21.0568,21.0041,21.0267,39000.0
2013-05-28 12:20:00,27.91,27.93,27.89,27.91,30600.0,21.0191,21.0342,21.0041,21.0191,30600.0
2013-05-28 12:30:00,27.9,27.92,27.88,27.91,54800.0,21.0116,21.0267,20.9965,21.0191,54800.0
2013-05-28 12:40:00,27.92,27.93,27.9,27.92,20400.0,21.0267,21.0342,21.0116,21.0267,20400.0
2013-05-28 12:50:00,27.92,27.92,27.86,27.88,24200.0,21.0267,21.0267,20.9815,20.9965,24200.0
2013-05-28 13:00:00,27.86,27.93,27.86,27.89,39400.0,20.9815,21.0342,20.9815,21.0041,39400.0
2013-05-28 13:10:00,27.89,27.89,27.83,27.83,26000.0,21.0041,21.0041,20.9589,20.9589,26000.0
2013-05-28 13:20:00,27.83,27.84,27.78,27.79,66600.0,20.9589,20.9664,20.9212,20.9288,66600.0
2013-05-28 13:30:00,27.81,27.81,27.71,27.71,76800.0,20.9438,20.9438,20.8685,20.8685,76800.0
2013-05-28 13:40:00,27.71,27.71,27.65,27.67,44400.0,20.8685,20.8685,20.8233,20.8384,44400.0
2013-05-28 13:50:00,27.67,27.74,27.65,27.68,55000.0,20.8384,20.8911,20.8233,20.8459,55000.0
2013-05-28 14:00:00,27.69,27.71,27.67,27.68,61600.0,20.8535,20.8685,20.8384,20.8459,61600.0
2013-05-28 14:10:00,27.68,27.68,27.62,27.68,29800.0,20.8459,20.8459,20.8007,20.8459,29800.0
2013-05-28 14:20:00,27.68,27.75,27.67,27.74,51000.0,20.8459,20.8986,20.8384,20.8911,51000.0
2013-05-28 14:30:00,27.75,27.75,27.71,27.72,45600.0,20.8986,20.8986,20.8685,20.876,45600.0
2013-05-28 14:40:00,27.72,27.82,27.72,27.81,26200.0,20.876,20.9514,20.876,20.9438,26200.0
2013-05-28 14:50:00,27.81,27.86,27.8,27.81,27600.0,20.9438,20.9815,20.9363,20.9438,27600.0
2013-05-28 15:00:00,27.81,27.86,27.78,27.82,26200.0,20.9438,20.9815,20.9212,20.9514,26200.0
2013-05-28 15:10:00,27.82,27.83,27.8,27.83,24200.0,20.9514,20.9589,20.9363,20.9589,24200.0
2013-05-28 15:20:00,27.84,27.85,27.8,27.8,45000.0,20.9664,20.974,20.9363,20.9363,45000.0
2013-05-28 15:30:00,27.81,27.86,27.79,27.84,53600.0,20.9438,20.9815,20.9288,20.9664,53600.0
2013-05-28 15:40:00,27.84,27.86,27.83,27.86,99600.0,20.9664,20.9815,20.9589,20.9815,99600.0
2013-05-28 15:50:00,27.86,27.89,27.83,27.88,227600.0,20.9815,21.0041,20.9589,20.9965,227600.0
2013-05-29 09:30:00,27.66,27.66,27.48,27.54,67000.0,20.8309,20.8309,20.6953,20.7405,67000.0
2013-05-29 09:40:00,27.54,27.55,27.32,27.43,80400.0,20.7405,20.748,20.5748,20.6576,80400.0
2013-05-29 09:50:00,27.45,27.53,27.44,27.44,49200.0,20.6727,20.733,20.6652,20.6652,49200.0
2013-05-29 10:00:00,27.45,27.64,27.44,27.6,96600.0,20.6727,20.8158,20.6652,20.7857,96600.0
2013-05-29 10:10:00,27.6,27.63,27.53,27.54,77800.0,20.7857,20.8083,20.733,20.7405,77800.0
2013-05-29 10:20:00,27.54,27.55,27.41,27.43,52200.0,20.7405,20.748,20.6426,20.6576,52200.0
2013-05-29 10:30:00,27.39,27.46,27.39,27.43,56600.0,20.6275,20.6802,20.6275,20.6576,56600.0
2013-05-29 10:40:00,27.43,27.46,27.31,27.31,47600.0,20.6576,20.6802,20.5673,20.5673,47600.0
2013-05-29 10:50:00,27.31,27.31,27.18,27.18,43400.0,20.5673,20.5673,20.4694,20.4694,43400.0
2013-05-29 11:00:00,27.2,27.21,27.12,27.14,64400.0,20.4844,20.492,20.4242,20.4392,64400.0
2013-05-29 11:10:00,27.14,27.26,27.14,27.22,47800.0,20.4392,20.5296,20.4392,20.4995,47800.0
2013-05-29 11:20:00,27.24,27.36,27.22,27.33,51200.0,20.5146,20.6049,20.4995,20.5823,51200.0
2013-05-29 11:30:00,27.34,27.36,27.27,27.27,50000.0,20.5899,20.6049,20.5372,20.5372,50000.0
2013-05-29 11:40:00,27.27,27.33,27.27,27.31,22200.0,20.5372,20.5823,20.5372,20.5673,22200.0
2013-05-29 11:50:00,27.31,27.33,27.26,27.28,28000.0,20.5673,20.5823,20.5296,20.5447,28000.0
2013-05-29 12:00:00,27.29,27.33,27.25,27.27,27400.0,20.5522,20.5823,20.5221,20.5372,27400.0
2013-05-29 12:10:00,27.26,27.35,27.26,27.35,37000.0,20.5296,20.5974,20.5296,20.5974,37000.0
2013-05-29 12:20:00,27.35,27.35,27.24,27.25,28000.0,20.5974,20.5974,20.5146,20.5221,28000.0
2013-05-29 12:30:00,27.24,27.3,27.24,27.26,26000.0,20.5146,20.5597,20.5146,20.5296,26000.0
2013-05-29 12:40:00,27.28,27.28,27.21,27.22,112400.0,20.5447,20.5447,20.492,20.4995,112400.0
2013-05-29 12:50:00,27.21,27.22,27.14,27.17,19800.0,20.492,20.4995,20.4392,20.4618,19800.0
2013-05-29 13:00:00,27.17,27.21,27.17,27.19,44000.0,20.4618,20.492,20.4618,20.4769,44000.0
2013-05-29 13:10:00,27.19,27.19,27.13,27.15,49600.0,20.4769,20.4769,20.4317,20.4468,49600.0
2013-05-29 13:20:00,27.16,27.19,27.14,27.18,24000.0,20.4543,20.4769,20.4392,20.4694,24000.0
2013-05-29 13:30:00,27.18,27.23,27.17,27.23,34400.0,20.4694,20.507,20.4618,20.507,34400.0
2013-05-29 13:40:00,27.24,27.31,27.24,27.29,34600.0,20.5146,20.5673,20.5146,20.5522,34600.0
2013-05-29 13:50:00,27.28,27.37,27.28,27.34,34800.0,20.5447,20.6125,20.5447,20.5899,34800.0
2013-05-29 14:00:00,27.34,27.36,27.3,27.35,30000.0,20.5899,20.6049,20.5597,20.5974,30000.0
2013-05-29 14:10:00,27.36,27.36,27.33,27.33,36800.0,20.6049,20.6049,20.5823,20.5823,36800.0
2013-05-29 14:20:00,27.33,27.37,27.3,27.32,31000.0,20.5823,20.6125,20.5597,20.5748,31000.0
2013-05-29 14:30:00,27.31,27.31,27.27,27.3,29000.0,20.5673,20.5673,20.5372,20.5597,29000.0
2013-05-29 14:40:00,27.3,27.4,27.29,27.35,46600.0,20.5597,20.6351,20.5522,20.5974,46600.0
2013-05-29 14:50:00,27.35,27.4,27.34,27.35,35200.0,20.5974,20.6351,20.5899,20.5974,35200.0
2013-05-29 15:00:00,27.34,27.34,27.27,27.3,34200.0,20.5899,20.5899,20.5372,20.5597,34200.0
2013-05-29 15:10:00,27.3,27.38,27.3,27.38,39800.0,20.5597,20.62,20.5597,20.62,39800.0
2013-05-29 15:20:00,27.39,27.42,27.34,27.4,36800.0,20.6275,20.6501,20.5899,20.6351,36800.0
2013-05-29 15:30:00,27.42,27.44,27.38,27.4,45800.0,20.6501,20.6652,20.62,20.6351,45800.0
2013-05-29 15:40:00,27.4,27.4,27.32,27.33,102200.0,20.6351,20.6351,20.5748,20.5823,102200.0
2013-05-29 15:50:00,27.32,27.34,27.3,27.31,108400.0,20.5748,20.5899,20.5597,20.5673,108400.0
2013-05-30 09:30:00,27.28,27.48,27.18,27.47,35000.0,20.5447,20.6953,20.4694,20.6878,35000.0
2013-05-30 09:40:00,27.47,27.58,27.47,27.58,19400.0,20.6878,20.7706,20.6878,20.7706,19400.0
2013-05-30 09:50:00,27.59,27.63,27.54,27.54,27200.0,20.7781,20.8083,20.7405,20.7405,27200.0
2013-05-30 10:00:00,27.55,27.56,27.39,27.39,29200.0,20.748,20.7556,20.6275,20.6275,29200.0
2013-05-30 10:10:00,27.42,27.51,27.42,27.45,47800.0,20.6501,20.7179,20.6501,20.6727,47800.0
2013-05-30 10:20:00,27.43,27.45,27.25,27.26,96200.0,20.6576,20.6727,20.5221,20.5296,96200.0
2013-05-30 10:30:00,27.28,27.41,27.27,27.41,25000.0,20.5447,20.6426,20.5372,20.6426,25000.0
2013-05-30 10:40:00,27.42,27.42,27.35,27.36,29200.0,20.6501,20.6501,20.5974,20.6049,29200.0
2013-05-30 10:50:00,27.36,27.36,27.28,27.36,42600.0,20.6049,20.6049,20.5447,20.6049,42600.0
2013-05-30 11:00:00,27.35,27.36,27.26,27.27,20000.0,20.5974,20.6049,20.5296,20.5372,20000.0
2013-05-30 11:10:00,27.28,27.32,27.23,27.23,36800.0,20.5447,20.5748,20.507,20.507,36800.0
2013-05-30 11:20:00,27.22,27.31,27.22,27.28,23800.0,20.4995,20.5673,20.4995,20.5447,23800.0
2013-05-30 11:30:00,27.29,27.39,27.28,27.38,41800.0,20.5522,20.6275,20.5447,20.62,41800.0
2013-05-30 11:40:00,27.38,27.46,27.38,27.45,22600.0,20.62,20.6802,20.62,20.6727,22600.0
2013-05-30 11:50:00,27.45,27.5,27.45,27.47,12800.0,20.6727,20.7104,20.6727,20.6878,12800.0
2013-05-30 12:00:00,27.47,27.5,27.43,27.43,13400.0,20.6878,20.7104,20.6576,20.6576,13400.0
2013-05-30 12:10:00,27.41,27.46,27.4,27.41,16400.0,20.6426,20.6802,20.6351,20.6426,16400.0
2013-05-30 12:20:00,27.41,27.41,27.36,27.38,25800.0,20.6426,20.6426,20.6049,20.62,25800.0
2013-05-30 12:30:00,27.37,27.38,27.34,27.34,21400.0,20.6125,20.62,20.5899,20.5899,21400.0
2013-05-30 12:40:00,27.33,27.36,27.31,27.33,24000.0,20.5823,20.6049,20.5673,20.5823,24000.0
2013-05-30 12:50:00,27.34,27.39,27.29,27.39,21200.0,20.5899,20.6275,20.5522,20.6275,21200.0
2013-05-30 13:00:00,27.39,27.41,27.37,27.37,16400.0,20.6275,20.6426,20.6125,20.6125,16400.0
2013-05-30 13:10:00,27.36,27.38,27.34,27.35,34800.0,20.6049,20.62,20.5899,20.5974,34800.0
2013-05-30 13:20:00,27.35,27.36,27.35,27.36,27000.0,20.5974,20.6049,20.5974,20.6049,27000.0
2013-05-30 13:30:00,27.36,27.36,27.34,27.35,32400.0,20.6049,20.6049,20.5899,20.5974,32400.0
2013-05-30 13:40:00,27.35,27.36,27.34,27.35,25800.0,20.5974,20.6049,20.5899,20.5974,25800.0
2013-05-30 13:50:00,27.35,27.36,27.34,27.36,32200.0,20.5974,20.6049,20.5899,20.6049,32200.0
2013-05-30 14:00:00,27.36,27.36,27.34,27.34,67800.0,20.6049,20.6049,20.5899,20.5899,67800.0
2013-05-30 14:10:00,27.35,27.37,27.34,27.35,34400.0,20.5974,20.6125,20.5899,20.5974,34400.0
2013-05-30 14:20:00,27.35,27.41,27.35,27.36,28600.0,20.5974,20.6426,20.5974,20.6049,28600.0
2013-05-30 14:30:00,27.36,27.38,27.33,27.35,22600.0,20.6049,20.62,20.5823,20.5974,22600.0
2013-05-30 14:40:00,27.36,27.41,27.35,27.41,32200.0,20.6049,20.6426,20.5974,20.6426,32200.0
2013-05-30 14:50:00,27.41,27.42,27.38,27.38,29400.0,20.6426,20.6501,20.62,20.62,29400.0
2013-05-30 15:00:00,27.38,27.38,27.32,27.35,62800.0,20.62,20.62,20.5748,20.5974,62800.0
2013-05-30 15:10:00,27.35,27.35,27.29,27.3,53400.0,20.5974,20.5974,20.5522,20.5597,53400.0
2013-05-30 15:20:00,27.31,27.31,27.26,27.26,42800.0,20.5673,20.5673,20.5296,20.5296,42800.0
2013-05-30 15:30:00,27.26,27.27,27.21,27.23,124400.0,20.5296,20.5372,20.492,20.507,124400.0
2013-05-30 15:40:00,27.23,27.24,27.18,27.18,114800.0,20.507,20.5146,20.4694,20.4694,114800.0
2013-05-30 15:50:00,27.18,27.24,27.17,27.23,137800.0,20.4694,20.5146,20.4618,20.507,137800.0
2013-05-31 09:30:00,27.14,27.29,27.03,27.26,25000.0,20.4392,20.5522,20.3564,20.5296,25000.0
2013-05-31 09:40:00,27.35,27.4,27.34,27.39,7800.0,20.5974,20.6351,20.5899,20.6275,7800.0
2013-05-31 09:50:00,27.4,27.43,27.27,27.43,41000.0,20.6351,20.6576,20.5372,20.6576,41000.0
2013-05-31 10:00:00,27.43,27.49,27.31,27.31,33400.0,20.6576,20.7028,20.5673,20.5673,33400.0
2013-05-31 10:10:00,27.33,27.49,27.33,27.46,27800.0,20.5823,20.7028,20.5823,20.6802,27800.0
2013-05-31 10:20:00,27.45,27.48,27.43,27.46,15800.0,20.6727,20.6953,20.6576,20.6802,15800.0
2013-05-31 10:30:00,27.47,27.54,27.4,27.43,28800.0,20.6878,20.7405,20.6351,20.6576,28800.0
2013-05-31 10:40:00,27.43,27.43,27.35,27.36,14800.0,20.6576,20.6576,20.5974,20.6049,14800.0
2013-05-31 10:50:00,27.39,27.42,27.33,27.42,81600.0,20.6275,20.6501,20.5823,20.6501,81600.0
2013-05-31 11:00:00,27.43,27.58,27.43,27.55,64200.0,20.6576,20.7706,20.6576,20.748,64200.0
2013-05-31 11:10:00,27.55,27.57,27.53,27.54,17800.0,20.748,20.7631,20.733,20.7405,17800.0
2013-05-31 11:20:00,27.55,27.56,27.49,27.51,14800.0,20.748,20.7556,20.7028,20.7179,14800.0
2013-05-31 11:30:00,27.49,27.57,27.49,27.55,7000.0,20.7028,20.7631,20.7028,20.748,7000.0
2013-05-31 11:40:00,27.55,27.58,27.54,27.57,13400.0,20.748,20.7706,20.7405,20.7631,13400.0
2013-05-31 11:50:00,27.56,27.56,27.48,27.49,11800.0,20.7556,20.7556,20.6953,20.7028,11800.0
2013-05-31 12:00:00,27.48,27.48,27.44,27.48,6200.0,20.6953,20.6953,20.6652,20.6953,6200.0
2013-05-31 12:10:00,27.48,27.49,27.43,27.47,20400.0,20.6953,20.7028,20.6576,20.6878,20400.0
2013-05-31 12:20:00,27.47,27.47,27.42,27.43,26600.0,20.6878,20.6878,20.6501,20.6576,26600.0
2013-05-31 12:30:00,27.43,27.43,27.38,27.39,14000.0,20.6576,20.6576,20.62,20.6275,14000.0
2013-05-31 12:40:00,27.38,27.42,27.36,27.39,27000.0,20.62,20.6501,20.6049,20.6275,27000.0
2013-05-31 12:50:00,27.39,27.39,27.34,27.35,10400.0,20.6275,20.6275,20.5899,20.5974,10400.0
2013-05-31 13:00:00,27.36,27.38,27.34,27.36,20400.0,20.6049,20.62,20.5899,20.6049,20400.0
2013-05-31 13:10:00,27.36,27.36,27.3,27.32,7000.0,20.6049,20.6049,20.5597,20.5748,7000.0
2013-05-31 13:20:00,27.33,27.34,27.32,27.33,5200.0,20.5823,20.5899,20.5748,20.5823,5200.0
2013-05-31 13:30:00,27.33,27.33,27.28,27.28,7000.0,20.5823,20.5823,20.5447,20.5447,7000.0
2013-05-31 13:40:00,27.27,27.29,27.27,27.29,7600.0,20.5372,20.5522,20.5372,20.5522,7600.0
2013-05-31 13:50:00,27.29,27.3,27.25,27.29,11200.0,20.5522,20.5597,20.5221,20.5522,11200.0
2013-05-31 14:00:00,27.27,27.28,27.23,27.24,10800.0,20.5372,20.5447,20.507,20.5146,10800.0
2013-05-31 14:10:00,27.24,27.24,27.18,27.2,14200.0,20.5146,20.5146,20.4694,20.4844,14200.0
2013-05-31 14:20:00,27.18,27.2,27.18,27.18,15000.0,20.4694,20.4844,20.4694,20.4694,15000.0
2013-05-31 14:30:00,27.19,27.19,27.13,27.13,13000.0,20.4769,20.4769,20.4317,20.4317,13000.0
2013-05-31 14:40:00,27.13,27.14,27.09,27.09,22600.0,20.4317,20.4392,20.4016,20.4016,22600.0
2013-05-31 14:50:00,27.1,27.12,27.05,27.1,16000.0,20.4091,20.4242,20.3715,20.4091,16000.0
2013-05-31 15:00:00,27.11,27.18,27.08,27.15,25400.0,20.4167,20.4694,20.3941,20.4468,25400.0
2013-05-31 15:10:00,27.14,27.17,27.11,27.16,12600.0,20.4392,20.4618,20.4167,20.4543,12600.0
2013-05-31 15:20:00,27.16,27.21,27.16,27.16,30600.0,20.4543,20.492,20.4543,20.4543,30600.0
2013-05-31 15:30:00,27.16,27.16,27.07,27.08,78000.0,20.4543,20.4543,20.3865,20.3941,78000.0
2013-05-31 15:40:00,27.08,27.11,27.0,27.01,127400.0,20.3941,20.4167,20.3338,20.3413,127400.0
2013-05-31 15:50:00,27.0,27.08,26.98,26.98,285000.0,20.3338,20.3941,20.3188,20.3188,285000.0
2013-06-03 09:30:00,27.01,27.08,25.66,26.66,577200.0,20.3413,20.3941,19.3247,20.0778,577200.0
2013-06-03 09:40:00,26.68,26.68,26.37,26.49,83200.0,20.0928,20.0928,19.8594,19.9497,83200.0
2013-06-03 09:50:00,26.5,26.76,26.5,26.66,58200.0,19.9573,20.1531,19.9573,20.0778,58200.0
2013-06-03 10:00:00,26.65,26.86,26.51,26.86,68000.0,20.0702,20.2284,19.9648,20.2284,68000.0
2013-06-03 10:10:00,26.88,26.99,26.85,26.98,49400.0,20.2434,20.3263,20.2208,20.3188,49400.0
2013-06-03 10:20:00,26.99,27.03,26.83,26.83,75000.0,20.3263,20.3564,20.2058,20.2058,75000.0
2013-06-03 10:30:00,26.83,26.88,26.79,26.86,51200.0,20.2058,20.2434,20.1757,20.2284,51200.0
2013-06-03 10:40:00,26.88,26.88,26.71,26.77,79800.0,20.2434,20.2434,20.1154,20.1606,79800.0
2013-06-03 10:50:00,26.77,26.93,26.77,26.82,60600.0,20.1606,20.2811,20.1606,20.1983,60600.0
2013-06-03 11:00:00,26.82,26.92,26.82,26.86,67800.0,20.1983,20.2736,20.1983,20.2284,67800.0
2013-06-03 11:10:00,26.85,26.86,26.67,26.68,205200.0,20.2208,20.2284,20.0853,20.0928,205200.0
2013-06-03 11:20:00,26.67,26.67,26.61,26.61,46800.0,20.0853,20.0853,20.0401,20.0401,46800.0
2013-06-03 11:30:00,26.61,26.61,26.56,26.57,24600.0,20.0401,20.0401,20.0024,20.01,24600.0
2013-06-03 11:40:00,26.55,26.61,26.54,26.59,37200.0,19.9949,20.0401,19.9874,20.025,37200.0
2013-06-03 11:50:00,26.58,26.63,26.57,26.63,12800.0,20.0175,20.0552,20.01,20.0552,12800.0
2013-06-03 12:00:00,26.62,26.66,26.61,26.65,21400.0,20.0476,20.0778,20.0401,20.0702,21400.0
2013-06-03 12:10:00,26.67,26.71,26.63,26.65,15200.0,20.0853,20.1154,20.0552,20.0702,15200.0
2013-06-03 12:20:00,26.63,26.69,26.61,26.66,32400.0,20.0552,20.1004,20.0401,20.0778,32400.0
2013-06-03 12:30:00,26.65,26.67,26.61,26.64,75000.0,20.0702,20.0853,20.0401,20.0627,75000.0
2013-06-03 12:40:00,26.68,26.72,26.65,26.65,18000.0,20.0928,20.1229,20.0702,20.0702,18000.0
2013-06-03 12:50:00,26.66,26.69,26.59,26.61,15600.0,20.0778,20.1004,20.025,20.0401,15600.0
2013-06-03 13:00:00,26.61,26.68,26.59,26.68,35800.0,20.0401,20.0928,20.025,20.0928,35800.0
2013-06-03 13:10:00,26.67,26.69,26.63,26.69,44200.0,20.0853,20.1004,20.0552,20.1004,44200.0
2013-06-03 13:20:00,26.68,26.68,26.61,26.64,29600.0,20.0928,20.0928,20.0401,20.0627,29600.0
2013-06-03 13:30:00,26.64,26.68,26.55,26.61,38600.0,20.0627,20.0928,19.9949,20.0401,38600.0
2013-06-03 13:40:00,26.61,26.61,26.56,26.6,17600.0,20.0401,20.0401,20.0024,20.0326,17600.0
2013-06-03 13:50:00,26.61,26.67,26.61,26.66,53600.0,20.0401,20.0853,20.0401,20.0778,53600.0
2013-06-03 14:00:00,26.67,26.7,26.63,26.69,43000.0,20.0853,20.1079,20.0552,20.1004,43000.0
2013-06-03 14:10:00,26.69,26.7,26.63,26.64,11000.0,20.1004,20.1079,20.0552,20.0627,11000.0
2013-06-03 14:20:00,26.64,26.68,26.64,26.64,14800.0,20.0627,20.0928,20.0627,20.0627,14800.0
2013-06-03 14:30:00,26.63,26.68,26.58,26.66,13600.0,20.0552,20.0928,20.0175,20.0778,13600.0
2013-06-03 14:40:00,26.67,26.74,26.65,26.66,19800.0,20.0853,20.138,20.0702,20.0778,19800.0
2013-06-03 14:50:00,26.65,26.71,26.65,26.68,17600.0,20.0702,20.1154,20.0702,20.0928,17600.0
2013-06-03 15:00:00,26.71,26.72,26.67,26.68,16200.0,20.1154,20.1229,20.0853,20.0928,16200.0
2013-06-03 15:10:00,26.68,26.73,26.68,26.71,14400.0,20.0928,20.1305,20.0928,20.1154,14400.0
2013-06-03 15:20:00,26.71,26.74,26.7,26.71,29000.0,20.1154,20.138,20.1079,20.1154,29000.0
2013-06-03 15:30:00,26.72,26.76,26.7,26.76,81800.0,20.1229,20.1531,20.1079,20.1531,81800.0
2013-06-03 15:40:00,26.78,26.88,26.75,26.83,64200.0,20.1681,20.2434,20.1455,20.2058,64200.0
2013-06-03 15:50:00,26.84,26.92,26.79,26.81,206800.0,20.2133,20.2736,20.1757,20.1907,206800.0
2013-06-04 09:30:00,26.82,27.13,26.8,27.04,55200.0,20.1983,20.4317,20.1832,20.3639,55200.0
2013-06-04 09:40:00,27.03,27.13,27.03,27.06,50000.0,20.3564,20.4317,20.3564,20.379,50000.0
2013-06-04 09:50:00,27.06,27.06,26.97,26.98,49800.0,20.379,20.379,20.3112,20.3188,49800.0
2013-06-04 10:00:00,26.97,27.01,26.89,26.9,115400.0,20.3112,20.3413,20.251,20.2585,115400.0
2013-06-04 10:10:00,26.9,26.96,26.82,26.83,68800.0,20.2585,20.3037,20.1983,20.2058,68800.0
2013-06-04 10:20:00,26.83,26.88,26.81,26.88,48400.0,20.2058,20.2434,20.1907,20.2434,48400.0
2013-06-04 10:30:00,26.88,26.96,26.88,26.92,70000.0,20.2434,20.3037,20.2434,20.2736,70000.0
2013-06-04 10:40:00,26.93,26.93,26.68,26.73,151600.0,20.2811,20.2811,20.0928,20.1305,151600.0
2013-06-04 10:50:00,26.73,26.75,26.65,26.7,46200.0,20.1305,20.1455,20.0702,20.1079,46200.0
2013-06-04 11:00:00,26.7,26.75,26.69,26.74,35600.0,20.1079,20.1455,20.1004,20.138,35600.0
2013-06-04 11:10:00,26.75,26.76,26.71,26.73,49800.0,20.1455,20.1531,20.1154,20.1305,49800.0
2013-06-04 11:20:00,26.74,26.76,26.7,26.71,57200.0,20.138,20.1531,20.1079,20.1154,57200.0
2013-06-04 11:30:00,26.71,26.72,26.65,26.65,55000.0,20.1154,20.1229,20.0702,20.0702,55000.0
2013-06-04 11:40:00,26.65,26.72,26.64,26.66,53400.0,20.0702,20.1229,20.0627,20.0778,53400.0
2013-06-04 11:50:00,26.66,26.7,26.61,26.65,34000.0,20.0778,20.1079,20.0401,20.0702,34000.0
2013-06-04 12:00:00,26.65,26.65,26.56,26.61,53800.0,20.0702,20.0702,20.0024,20.0401,53800.0
2013-06-04 12:10:00,26.61,26.61,26.54,26.56,31400.0,20.0401,20.0401,19.9874,20.0024,31400.0
2013-06-04 12:20:00,26.57,26.6,26.54,26.55,34600.0,20.01,20.0326,19.9874,19.9949,34600.0
2013-06-04 12:30:00,26.55,26.57,26.48,26.5,66000.0,19.9949,20.01,19.9422,19.9573,66000.0
2013-06-04 12:40:00,26.5,26.52,26.46,26.46,40800.0,19.9573,19.9723,19.9271,19.9271,40800.0
2013-06-04 12:50:00,26.46,26.49,26.44,26.48,50800.0,19.9271,19.9497,19.9121,19.9422,50800.0
2013-06-04 13:00:00,26.47,26.5,26.45,26.5,24200.0,19.9347,19.9573,19.9196,19.9573,24200.0
2013-06-04 13:10:00,26.5,26.5,26.45,26.45,49600.0,19.9573,19.9573,19.9196,19.9196,49600.0
2013-06-04 13:20:00,26.45,26.45,26.37,26.38,31600.0,19.9196,19.9196,19.8594,19.8669,31600.0
2013-06-04 13:30:00,26.39,26.39,26.21,26.22,96400.0,19.8744,19.8744,19.7389,19.7464,96400.0
2013-06-04 13:40:00,26.22,26.32,26.21,26.23,49200.0,19.7464,19.8217,19.7389,19.7539,49200.0
2013-06-04 13:50:00,26.23,26.27,26.18,26.2,79400.0,19.7539,19.784,19.7163,19.7313,79400.0
2013-06-04 14:00:00,26.2,26.22,26.17,26.17,64400.0,19.7313,19.7464,19.7087,19.7087,64400.0
2013-06-04 14:10:00,26.17,26.18,26.05,26.11,127800.0,19.7087,19.7163,19.6184,19.6636,127800.0
2013-06-04 14:20:00,26.11,26.18,26.1,26.13,76800.0,19.6636,19.7163,19.656,19.6786,76800.0
2013-06-04 14:30:00,26.13,26.16,26.13,26.16,94800.0,19.6786,19.7012,19.6786,19.7012,94800.0
2013-06-04 14:40:00,26.15,26.19,26.15,26.16,77800.0,19.6937,19.7238,19.6937,19.7012,77800.0
2013-06-04 14:50:00,26.17,26.31,26.16,26.31,180200.0,19.7087,19.8142,19.7012,19.8142,180200.0
2013-06-04 15:00:00,26.3,26.35,26.28,26.29,116600.0,19.8066,19.8443,19.7916,19.7991,116600.0
2013-06-04 15:10:00,26.28,26.31,26.22,26.25,131600.0,19.7916,19.8142,19.7464,19.769,131600.0
2013-06-04 15:20:00,26.25,26.4,26.23,26.36,108600.0,19.769,19.882,19.7539,19.8518,108600.0
2013-06-04 15:30:00,26.36,26.43,26.35,26.39,117200.0,19.8518,19.9045,19.8443,19.8744,117200.0
2013-06-04 15:40:00,26.39,26.48,26.39,26.46,164600.0,19.8744,19.9422,19.8744,19.9271,164600.0
2013-06-04 15:50:00,26.46,26.47,26.43,26.43,334600.0,19.9271,19.9347,19.9045,19.9045,334600.0
2013-06-05 09:30:00,26.36,26.44,26.23,26.33,167400.0,19.8518,19.9121,19.7539,19.8292,167400.0
2013-06-05 09:40:00,26.34,26.43,26.27,26.42,144200.0,19.8368,19.9045,19.784,19.897,144200.0
2013-06-05 09:50:00,26.43,26.46,26.39,26.42,65800.0,19.9045,19.9271,19.8744,19.897,65800.0
2013-06-05 10:00:00,26.42,26.52,26.4,26.43,82600.0,19.897,19.9723,19.882,19.9045,82600.0
2013-06-05 10:10:00,26.43,26.44,26.25,26.35,47400.0,19.9045,19.9121,19.769,19.8443,47400.0
2013-06-05 10:20:00,26.36,26.48,26.34,26.45,54600.0,19.8518,19.9422,19.8368,19.9196,54600.0
2013-06-05 10:30:00,26.43,26.44,26.35,26.42,679400.0,19.9045,19.9121,19.8443,19.897,679400.0
2013-06-05 10:40:00,26.42,26.57,26.42,26.5,51000.0,19.897,20.01,19.897,19.9573,51000.0
2013-06-05 10:50:00,26.5,26.5,26.4,26.43,19400.0,19.9573,19.9573,19.882,19.9045,19400.0
2013-06-05 11:00:00,26.43,26.45,26.39,26.41,20600.0,19.9045,19.9196,19.8744,19.8895,20600.0
2013-06-05 11:10:00,26.39,26.49,26.38,26.46,22200.0,19.8744,19.9497,19.8669,19.9271,22200.0
2013-06-05 11:20:00,26.45,26.52,26.43,26.5,19000.0,19.9196,19.9723,19.9045,19.9573,19000.0
2013-06-05 11:30:00,26.48,26.49,26.36,26.41,39600.0,19.9422,19.9497,19.8518,19.8895,39600.0
2013-06-05 11:40:00,26.43,26.45,26.4,26.41,22600.0,19.9045,19.9196,19.882,19.8895,22600.0
2013-06-05 11:50:00,26.41,26.41,26.34,26.36,13800.0,19.8895,19.8895,19.8368,19.8518,13800.0
2013-06-05 12:00:00,26.35,26.35,26.28,26.3,15000.0,19.8443,19.8443,19.7916,19.8066,15000.0
2013-06-05 12:10:00,26.33,26.36,26.25,26.28,27600.0,19.8292,19.8518,19.769,19.7916,27600.0
2013-06-05 12:20:00,26.25,26.29,26.21,26.27,40600.0,19.769,19.7991,19.7389,19.784,40600.0
2013-06-05 12:30:00,26.22,26.25,26.16,26.18,19600.0,19.7464,19.769,19.7012,19.7163,19600.0
2013-06-05 12:40:00,26.17,26.19,26.11,26.14,16200.0,19.7087,19.7238,19.6636,19.6861,16200.0
2013-06-05 12:50:00,26.14,26.17,26.13,26.14,18400.0,19.6861,19.7087,19.6786,19.6861,18400.0
2013-06-05 13:00:00,26.15,26.29,26.13,26.28,13600.0,19.6937,19.7991,19.6786,19.7916,13600.0
2013-06-05 13:10:00,26.29,26.29,26.24,26.27,15600.0,19.7991,19.7991,19.7615,19.784,15600.0
2013-06-05 13:20:00,26.26,26.28,26.23,26.27,20000.0,19.7765,19.7916,19.7539,19.784,20000.0
2013-06-05 13:30:00,26.26,26.28,26.24,26.26,14800.0,19.7765,19.7916,19.7615,19.7765,14800.0
2013-06-05 13:40:00,26.27,26.27,26.24,26.25,29800.0,19.784,19.784,19.7615,19.769,29800.0
2013-06-05 13:50:00,26.25,26.25,26.18,26.21,29200.0,19.769,19.769,19.7163,19.7389,29200.0
2013-06-05 14:00:00,26.22,26.25,26.18,26.25,31400.0,19.7464,19.769,19.7163,19.769,31400.0
2013-06-05 14:10:00,26.26,26.27,26.22,26.26,22400.0,19.7765,19.784,19.7464,19.7765,22400.0
2013-06-05 14:20:00,26.26,26.26,26.13,26.15,25800.0,19.7765,19.7765,19.6786,19.6937,25800.0
2013-06-05 14:30:00,26.14,26.25,26.12,26.2,28000.0,19.6861,19.769,19.6711,19.7313,28000.0
2013-06-05 14:40:00,26.2,26.3,26.2,26.24,28800.0,19.7313,19.8066,19.7313,19.7615,28800.0
2013-06-05 14:50:00,26.25,26.3,26.21,26.21,27400.0,19.769,19.8066,19.7389,19.7389,27400.0
2013-06-05 15:00:00,26.2,26.21,26.15,26.15,35200.0,19.7313,19.7389,19.6937,19.6937,35200.0
2013-06-05 15:10:00,26.16,26.23,26.15,26.22,44200.0,19.7012,19.7539,19.6937,19.7464,44200.0
2013-06-05 15:20:00,26.22,26.22,26.14,26.18,70600.0,19.7464,19.7464,19.6861,19.7163,70600.0
2013-06-05 15:30:00,26.19,26.23,26.14,26.22,69800.0,19.7238,19.7539,19.6861,19.7464,69800.0
2013-06-05 15:40:00,26.21,26.24,26.11,26.2,104800.0,19.7389,19.7615,19.6636,19.7313,104800.0
2013-06-05 15:50:00,26.2,26.21,26.15,26.17,148200.0,19.7313,19.7389,19.6937,19.7087,148200.0
2013-06-06 09:30:00,26.2,26.3,26.11,26.27,22000.0,19.7313,19.8066,19.6636,19.784,22000.0
2013-06-06 09:40:00,26.29,26.35,26.28,26.32,17400.0,19.7991,19.8443,19.7916,19.8217,17400.0
2013-06-06 09:50:00,26.32,26.33,26.2,26.29,58400.0,19.8217,19.8292,19.7313,19.7991,58400.0
2013-06-06 10:00:00,26.29,26.29,26.24,26.26,96200.0,19.7991,19.7991,19.7615,19.7765,96200.0
2013-06-06 10:10:00,26.27,26.29,26.18,26.28,41400.0,19.784,19.7991,19.7163,19.7916,41400.0
2013-06-06 10:20:00,26.29,26.29,26.26,26.29,37600.0,19.7991,19.7991,19.7765,19.7991,37600.0
2013-06-06 10:30:00,26.29,26.29,26.25,26.28,71200.0,19.7991,19.7991,19.769,19.7916,71200.0
2013-06-06 10:40:00,26.27,26.29,26.27,26.29,34000.0,19.784,19.7991,19.784,19.7991,34000.0
2013-06-06 10:50:00,26.28,26.35,26.23,26.33,31600.0,19.7916,19.8443,19.7539,19.8292,31600.0
2013-06-06 11:00:00,26.33,26.38,26.3,26.37,12800.0,19.8292,19.8669,19.8066,19.8594,12800.0
2013-06-06 11:10:00,26.36,26.42,26.36,26.42,16600.0,19.8518,19.897,19.8518,19.897,16600.0
2013-06-06 11:20:00,26.42,26.42,26.36,26.4,21600.0,19.897,19.897,19.8518,19.882,21600.0
2013-06-06 11:30:00,26.41,26.46,26.4,26.42,31600.0,19.8895,19.9271,19.882,19.897,31600.0
2013-06-06 11:40:00,26.42,26.44,26.37,26.39,28400.0,19.897,19.9121,19.8594,19.8744,28400.0
2013-06-06 11:50:00,26.38,26.4,26.27,26.29,18200.0,19.8669,19.882,19.784,19.7991,18200.0
2013-06-06 12:00:00,26.32,26.32,26.24,26.24,16400.0,19.8217,19.8217,19.7615,19.7615,16400.0
2013-06-06 12:10:00,26.23,26.24,26.21,26.22,15200.0,19.7539,19.7615,19.7389,19.7464,15200.0
2013-06-06 12:20:00,26.21,26.21,26.11,26.15,12200.0,19.7389,19.7389,19.6636,19.6937,12200.0
2013-06-06 12:30:00,26.15,26.23,26.15,26.21,16400.0,19.6937,19.7539,19.6937,19.7389,16400.0
2013-06-06 12:40:00,26.22,26.24,26.18,26.19,23800.0,19.7464,19.7615,19.7163,19.7238,23800.0
2013-06-06 12:50:00,26.19,26.21,26.16,26.18,13400.0,19.7238,19.7389,19.7012,19.7163,13400.0
2013-06-06 13:00:00,26.21,26.25,26.17,26.2,24800.0,19.7389,19.769,19.7087,19.7313,24800.0
2013-06-06 13:10:00,26.22,26.25,26.18,26.18,60600.0,19.7464,19.769,19.7163,19.7163,60600.0
2013-06-06 13:20:00,26.19,26.2,26.09,26.11,27400.0,19.7238,19.7313,19.6485,19.6636,27400.0
2013-06-06 13:30:00,26.11,26.23,26.11,26.21,19600.0,19.6636,19.7539,19.6636,19.7389,19600.0
2013-06-06 13:40:00,26.2,26.25,26.19,26.25,8200.0,19.7313,19.769,19.7238,19.769,8200.0
2013-06-06 13:50:00,26.25,26.25,26.21,26.23,34200.0,19.769,19.769,19.7389,19.7539,34200.0
2013-06-06 14:00:00,26.24,26.24,26.19,26.22,20000.0,19.7615,19.7615,19.7238,19.7464,20000.0
2013-06-06 14:10:00,26.22,26.24,26.18,26.21,21200.0,19.7464,19.7615,19.7163,19.7389,21200.0
2013-06-06 14:20:00,26.22,26.28,26.19,26.27,24200.0,19.7464,19.7916,19.7238,19.784,24200.0
2013-06-06 14:30:00,26.28,26.28,26.22,26.25,27800.0,19.7916,19.7916,19.7464,19.769,27800.0
2013-06-06 14:40:00,26.26,26.35,26.26,26.35,19400.0,19.7765,19.8443,19.7765,19.8443,19400.0
2013-06-06 14:50:00,26.35,26.36,26.29,26.3,25800.0,19.8443,19.8518,19.7991,19.8066,25800.0
2013-06-06 15:00:00,26.3,26.33,26.29,26.32,19200.0,19.8066,19.8292,19.7991,19.8217,19200.0
2013-06-06 15:10:00,26.31,26.33,26.27,26.27,25400.0,19.8142,19.8292,19.784,19.784,25400.0
2013-06-06 15:20:00,26.27,26.3,26.27,26.29,59400.0,19.784,19.8066,19.784,19.7991,59400.0
2013-06-06 15:30:00,26.29,26.36,26.28,26.35,46800.0,19.7991,19.8518,19.7916,19.8443,46800.0
2013-06-06 15:40:00,26.36,26.37,26.32,26.37,50200.0,19.8518,19.8594,19.8217,19.8594,50200.0
2013-06-06 15:50:00,26.38,26.43,26.36,26.43,137800.0,19.8669,19.9045,19.8518,19.9045,137800.0
2013-06-07 09:30:00,26.63,26.81,26.55,26.79,47800.0,20.0552,20.1907,19.9949,20.1757,47800.0
2013-06-07 09:40:00,26.8,26.8,26.58,26.67,49200.0,20.1832,20.1832,20.0175,20.0853,49200.0
2013-06-07 09:50:00,26.66,26.71,26.65,26.69,41600.0,20.0778,20.1154,20.0702,20.1004,41600.0
2013-06-07 10:00:00,26.69,26.92,26.67,26.9,35200.0,20.1004,20.2736,20.0853,20.2585,35200.0
2013-06-07 10:10:00,26.92,27.02,26.9,26.91,40200.0,20.2736,20.3489,20.2585,20.266,40200.0
2013-06-07 10:20:00,26.92,27.02,26.92,27.01,57000.0,20.2736,20.3489,20.2736,20.3413,57000.0
2013-06-07 10:30:00,27.0,27.02,26.87,26.93,25000.0,20.3338,20.3489,20.2359,20.2811,25000.0
2013-06-07 10:40:00,26.93,26.97,26.91,26.91,59400.0,20.2811,20.3112,20.266,20.266,59400.0
2013-06-07 10:50:00,26.92,26.94,26.79,26.82,30400.0,20.2736,20.2886,20.1757,20.1983,30400.0
2013-06-07 11:00:00,26.81,26.87,26.81,26.86,18200.0,20.1907,20.2359,20.1907,20.2284,18200.0
2013-06-07 11:10:00,26.86,26.93,26.86,26.91,18200.0,20.2284,20.2811,20.2284,20.266,18200.0
2013-06-07 11:20:00,26.92,27.05,26.92,27.01,24000.0,20.2736,20.3715,20.2736,20.3413,24000.0
2013-06-07 11:30:00,27.01,27.01,26.93,26.95,10200.0,20.3413,20.3413,20.2811,20.2962,10200.0
2013-06-07 11:40:00,26.95,26.97,26.91,26.95,13400.0,20.2962,20.3112,20.266,20.2962,13400.0
2013-06-07 11:50:00,26.95,26.96,26.93,26.94,38600.0,20.2962,20.3037,20.2811,20.2886,38600.0
2013-06-07 12:00:00,26.95,26.95,26.83,26.84,18200.0,20.2962,20.2962,20.2058,20.2133,18200.0
2013-06-07 12:10:00,26.82,26.89,26.81,26.89,11400.0,20.1983,20.251,20.1907,20.251,11400.0
2013-06-07 12:20:00,26.9,26.93,26.89,26.91,16400.0,20.2585,20.2811,20.251,20.266,16400.0
2013-06-07 12:30:00,26.93,26.97,26.92,26.95,12200.0,20.2811,20.3112,20.2736,20.2962,12200.0
2013-06-07 12:40:00,26.95,26.95,26.83,26.86,11000.0,20.2962,20.2962,20.2058,20.2284,11000.0
2013-06-07 12:50:00,26.86,26.92,26.86,26.91,17200.0,20.2284,20.2736,20.2284,20.266,17200.0
2013-06-07 13:00:00,26.91,27.0,26.91,27.0,23200.0,20.266,20.3338,20.266,20.3338,23200.0
2013-06-07 13:10:00,26.99,27.02,26.99,27.0,11000.0,20.3263,20.3489,20.3263,20.3338,11000.0
2013-06-07 13:20:00,27.0,27.0,26.93,26.95,11000.0,20.3338,20.3338,20.2811,20.2962,11000.0
2013-06-07 13:30:00,26.95,26.98,26.95,26.96,19800.0,20.2962,20.3188,20.2962,20.3037,19800.0
2013-06-07 13:40:00,26.96,26.97,26.91,26.92,16400.0,20.3037,20.3112,20.266,20.2736,16400.0
2013-06-07 13:50:00,26.93,26.96,26.91,26.91,16600.0,20.2811,20.3037,20.266,20.266,16600.0
2013-06-07 14:00:00,26.91,26.96,26.9,26.95,25200.0,20.266,20.3037,20.2585,20.2962,25200.0
2013-06-07 14:10:00,26.95,27.01,26.93,27.0,24000.0,20.2962,20.3413,20.2811,20.3338,24000.0
2013-06-07 14:20:00,27.0,27.0,26.92,26.96,20400.0,20.3338,20.3338,20.2736,20.3037,20400.0
2013-06-07 14:30:00,26.97,27.03,26.93,27.02,24200.0,20.3112,20.3564,20.2811,20.3489,24200.0
2013-06-07 14:40:00,27.02,27.06,27.0,27.06,22400.0,20.3489,20.379,20.3338,20.379,22400.0
2013-06-07 14:50:00,27.06,27.08,27.04,27.06,28600.0,20.379,20.3941,20.3639,20.379,28600.0
2013-06-07 15:00:00,27.05,27.06,26.97,26.98,45000.0,20.3715,20.379,20.3112,20.3188,45000.0
2013-06-07 15:10:00,26.97,27.05,26.96,27.02,29400.0,20.3112,20.3715,20.3037,20.3489,29400.0
2013-06-07 15:20:00,27.0,27.02,26.99,27.0,40000.0,20.3338,20.3489,20.3263,20.3338,40000.0
2013-06-07 15:30:00,27.0,27.07,26.99,27.0,41000.0,20.3338,20.3865,20.3263,20.3338,41000.0
2013-06-07 15:40:00,27.0,27.06,27.0,27.01,104200.0,20.3338,20.379,20.3338,20.3413,104200.0
2013-06-07 15:50:00,27.01,27.05,27.0,27.03,164000.0,20.3413,20.3715,20.3338,20.3564,164000.0
2013-06-10 09:30:00,27.06,27.16,26.94,26.98,45000.0,20.379,20.4543,20.2886,20.3188,45000.0
2013-06-10 09:40:00,26.97,27.05,26.95,26.97,20000.0,20.3112,20.3715,20.2962,20.3112,20000.0
2013-06-10 09:50:00,27.0,27.06,26.99,27.04,14200.0,20.3338,20.379,20.3263,20.3639,14200.0
2013-06-10 10:00:00,27.06,27.06,26.89,26.9,11800.0,20.379,20.379,20.251,20.2585,11800.0
2013-06-10 10:10:00,26.88,26.96,26.86,26.95,21000.0,20.2434,20.3037,20.2284,20.2962,21000.0
2013-06-10 10:20:00,26.95,27.02,26.93,27.0,12800.0,20.2962,20.3489,20.2811,20.3338,12800.0
2013-06-10 10:30:00,27.02,27.09,27.0,27.08,35200.0,20.3489,20.4016,20.3338,20.3941,35200.0
2013-06-10 10:40:00,27.08,27.11,27.04,27.05,19600.0,20.3941,20.4167,20.3639,20.3715,19600.0
2013-06-10 10:50:00,27.04,27.1,27.01,27.03,65000.0,20.3639,20.4091,20.3413,20.3564,65000.0
2013-06-10 11:00:00,27.04,27.09,27.02,27.02,30200.0,20.3639,20.4016,20.3489,20.3489,30200.0
2013-06-10 11:10:00,27.03,27.06,26.98,26.98,15000.0,20.3564,20.379,20.3188,20.3188,15000.0
2013-06-10 11:20:00,26.99,27.08,26.99,27.03,26800.0,20.3263,20.3941,20.3263,20.3564,26800.0
2013-06-10 11:30:00,27.02,27.06,27.02,27.05,28000.0,20.3489,20.379,20.3489,20.3715,28000.0
2013-06-10 11:40:00,27.04,27.13,27.03,27.11,31800.0,20.3639,20.4317,20.3564,20.4167,31800.0
2013-06-10 11:50:00,27.13,27.13,27.06,27.08,25600.0,20.4317,20.4317,20.379,20.3941,25600.0
2013-06-10 12:00:00,27.08,27.15,27.08,27.14,19800.0,20.3941,20.4468,20.3941,20.4392,19800.0
2013-06-10 12:10:00,27.13,27.2,27.13,27.19,23000.0,20.4317,20.4844,20.4317,20.4769,23000.0
2013-06-10 12:20:00,27.2,27.25,27.2,27.22,22800.0,20.4844,20.5221,20.4844,20.4995,22800.0
2013-06-10 12:30:00,27.23,27.24,27.23,27.23,20400.0,20.507,20.5146,20.507,20.507,20400.0
2013-06-10 12:40:00,27.22,27.22,27.17,27.18,29800.0,20.4995,20.4995,20.4618,20.4694,29800.0
2013-06-10 12:50:00,27.17,27.19,27.11,27.18,18000.0,20.4618,20.4769,20.4167,20.4694,18000.0
2013-06-10 13:00:00,27.18,27.22,27.16,27.2,29800.0,20.4694,20.4995,20.4543,20.4844,29800.0
2013-06-10 13:10:00,27.21,27.22,27.09,27.1,66600.0,20.492,20.4995,20.4016,20.4091,66600.0
2013-06-10 13:20:00,27.1,27.14,27.1,27.12,15600.0,20.4091,20.4392,20.4091,20.4242,15600.0
2013-06-10 13:30:00,27.13,27.17,27.11,27.17,24000.0,20.4317,20.4618,20.4167,20.4618,24000.0
2013-06-10 13:40:00,27.16,27.2,27.16,27.18,26800.0,20.4543,20.4844,20.4543,20.4694,26800.0
2013-06-10 13:50:00,27.18,27.2,27.17,27.18,20800.0,20.4694,20.4844,20.4618,20.4694,20800.0
2013-06-10 14:00:00,27.18,27.2,27.14,27.14,27800.0,20.4694,20.4844,20.4392,20.4392,27800.0
2013-06-10 14:10:00,27.12,27.12,27.07,27.1,29000.0,20.4242,20.4242,20.3865,20.4091,29000.0
2013-06-10 14:20:00,27.09,27.11,27.06,27.11,38000.0,20.4016,20.4167,20.379,20.4167,38000.0
2013-06-10 14:30:00,27.1,27.15,27.1,27.13,29600.0,20.4091,20.4468,20.4091,20.4317,29600.0
2013-06-10 14:40:00,27.12,27.18,27.06,27.18,33400.0,20.4242,20.4694,20.379,20.4694,33400.0
2013-06-10 14:50:00,27.18,27.2,27.17,27.18,36200.0,20.4694,20.4844,20.4618,20.4694,36200.0
2013-06-10 15:00:00,27.17,27.18,27.13,27.16,30800.0,20.4618,20.4694,20.4317,20.4543,30800.0
2013-06-10 15:10:00,27.16,27.16,27.13,27.14,32600.0,20.4543,20.4543,20.4317,20.4392,32600.0
2013-06-10 15:20:00,27.15,27.16,27.13,27.15,32200.0,20.4468,20.4543,20.4317,20.4468,32200.0
2013-06-10 15:30:00,27.16,27.17,27.14,27.16,45600.0,20.4543,20.4618,20.4392,20.4543,45600.0
2013-06-10 15:40:00,27.16,27.17,27.08,27.08,80800.0,20.4543,20.4618,20.3941,20.3941,80800.0
2013-06-10 15:50:00,27.08,27.1,27.04,27.09,121200.0,20.3941,20.4091,20.3639,20.4016,121200.0
2013-06-11 09:30:00,26.79,26.79,26.59,26.63,53000.0,20.1757,20.1757,20.025,20.0552,53000.0
2013-06-11 09:40:00,26.63,26.86,26.61,26.83,32400.0,20.0552,20.2284,20.0401,20.2058,32400.0
2013-06-11 09:50:00,26.83,26.85,26.7,26.7,17800.0,20.2058,20.2208,20.1079,20.1079,17800.0
2013-06-11 10:00:00,26.75,26.86,26.63,26.72,36800.0,20.1455,20.2284,20.0552,20.1229,36800.0
2013-06-11 10:10:00,26.73,26.75,26.61,26.74,28800.0,20.1305,20.1455,20.0401,20.138,28800.0
2013-06-11 10:20:00,26.74,26.9,26.71,26.89,17200.0,20.138,20.2585,20.1154,20.251,17200.0
2013-06-11 10:30:00,26.9,26.92,26.85,26.91,26800.0,20.2585,20.2736,20.2208,20.266,26800.0
2013-06-11 10:40:00,26.9,27.0,26.89,26.98,33200.0,20.2585,20.3338,20.251,20.3188,33200.0
2013-06-11 10:50:00,27.0,27.0,26.91,26.97,24400.0,20.3338,20.3338,20.266,20.3112,24400.0
2013-06-11 11:00:00,26.99,26.99,26.86,26.86,20600.0,20.3263,20.3263,20.2284,20.2284,20600.0
2013-06-11 11:10:00,26.86,27.0,26.86,26.99,15600.0,20.2284,20.3338,20.2284,20.3263,15600.0
2013-06-11 11:20:00,27.0,27.07,26.99,27.07,25400.0,20.3338,20.3865,20.3263,20.3865,25400.0
2013-06-11 11:30:00,27.07,27.09,26.94,26.94,26800.0,20.3865,20.4016,20.2886,20.2886,26800.0
2013-06-11 11:40:00,26.93,26.96,26.91,26.95,14600.0,20.2811,20.3037,20.266,20.2962,14600.0
2013-06-11 11:50:00,26.97,27.02,26.95,27.0,36400.0,20.3112,20.3489,20.2962,20.3338,36400.0
2013-06-11 12:00:00,26.99,27.05,26.98,27.04,15400.0,20.3263,20.3715,20.3188,20.3639,15400.0
2013-06-11 12:10:00,27.02,27.06,26.97,26.97,14800.0,20.3489,20.379,20.3112,20.3112,14800.0
2013-06-11 12:20:00,26.98,26.99,26.94,26.95,19600.0,20.3188,20.3263,20.2886,20.2962,19600.0
2013-06-11 12:30:00,26.95,27.0,26.95,27.0,15800.0,20.2962,20.3338,20.2962,20.3338,15800.0
2013-06-11 12:40:00,27.01,27.08,27.01,27.07,21200.0,20.3413,20.3941,20.3413,20.3865,21200.0
2013-06-11 12:50:00,27.05,27.06,27.04,27.05,18400.0,20.3715,20.379,20.3639,20.3715,18400.0
2013-06-11 13:00:00,27.04,27.1,27.04,27.09,19200.0,20.3639,20.4091,20.3639,20.4016,19200.0
2013-06-11 13:10:00,27.09,27.11,27.01,27.03,20800.0,20.4016,20.4167,20.3413,20.3564,20800.0
2013-06-11 13:20:00,27.02,27.03,26.98,26.98,18600.0,20.3489,20.3564,20.3188,20.3188,18600.0
2013-06-11 13:30:00,26.98,26.98,26.92,26.96,23800.0,20.3188,20.3188,20.2736,20.3037,23800.0
2013-06-11 13:40:00,26.95,26.97,26.93,26.96,20200.0,20.2962,20.3112,20.2811,20.3037,20200.0
2013-06-11 13:50:00,26.97,26.98,26.93,26.95,27200.0,20.3112,20.3188,20.2811,20.2962,27200.0
2013-06-11 14:00:00,26.92,26.96,26.89,26.95,30200.0,20.2736,20.3037,20.251,20.2962,30200.0
2013-06-11 14:10:00,26.94,27.0,26.93,26.99,34800.0,20.2886,20.3338,20.2811,20.3263,34800.0
2013-06-11 14:20:00,26.99,27.03,26.98,27.02,25400.0,20.3263,20.3564,20.3188,20.3489,25400.0
2013-06-11 14:30:00,27.03,27.04,26.99,27.02,24600.0,20.3564,20.3639,20.3263,20.3489,24600.0
2013-06-11 14:40:00,27.03,27.04,26.97,26.99,33600.0,20.3564,20.3639,20.3112,20.3263,33600.0
2013-06-11 14:50:00,26.99,27.06,26.96,27.04,40200.0,20.3263,20.379,20.3037,20.3639,40200.0
2013-06-11 15:00:00,27.05,27.07,27.0,27.0,33200.0,20.3715,20.3865,20.3338,20.3338,33200.0
2013-06-11 15:10:00,27.0,27.06,27.0,27.04,34000.0,20.3338,20.379,20.3338,20.3639,34000.0
2013-06-11 15:20:00,27.04,27.06,27.0,27.0,32800.0,20.3639,20.379,20.3338,20.3338,32800.0
2013-06-11 15:30:00,27.0,27.03,26.99,27.0,48200.0,20.3338,20.3564,20.3263,20.3338,48200.0
2013-06-11 15:40:00,27.0,27.01,26.93,26.96,76600.0,20.3338,20.3413,20.2811,20.3037,76600.0
2013-06-11 15:50:00,26.95,26.99,26.9,26.97,193600.0,20.2962,20.3263,20.2585,20.3112,193600.0
2013-06-12 09:30:00,27.13,27.2,27.04,27.07,33400.0,20.4317,20.4844,20.3639,20.3865,33400.0
2013-06-12 09:40:00,27.04,27.11,27.0,27.02,21200.0,20.3639,20.4167,20.3338,20.3489,21200.0
2013-06-12 09:50:00,27.0,27.24,27.0,27.19,37200.0,20.3338,20.5146,20.3338,20.4769,37200.0
2013-06-12 10:00:00,27.16,27.18,27.1,27.17,22000.0,20.4543,20.4694,20.4091,20.4618,22000.0
2013-06-12 10:10:00,27.14,27.18,27.1,27.13,25600.0,20.4392,20.4694,20.4091,20.4317,25600.0
2013-06-12 10:20:00,27.13,27.18,27.12,27.15,23600.0,20.4317,20.4694,20.4242,20.4468,23600.0
2013-06-12 10:30:00,27.15,27.28,27.15,27.22,34200.0,20.4468,20.5447,20.4468,20.4995,34200.0
2013-06-12 10:40:00,27.21,27.23,27.12,27.17,16200.0,20.492,20.507,20.4242,20.4618,16200.0
2013-06-12 10:50:00,27.17,27.18,27.09,27.1,21800.0,20.4618,20.4694,20.4016,20.4091,21800.0
2013-06-12 11:00:00,27.11,27.16,27.1,27.14,17200.0,20.4167,20.4543,20.4091,20.4392,17200.0
2013-06-12 11:10:00,27.13,27.14,27.06,27.13,15000.0,20.4317,20.4392,20.379,20.4317,15000.0
2013-06-12 11:20:00,27.13,27.21,27.13,27.2,60400.0,20.4317,20.492,20.4317,20.4844,60400.0
2013-06-12 11:30:00,27.19,27.25,27.16,27.18,91600.0,20.4769,20.5221,20.4543,20.4694,91600.0
2013-06-12 11:40:00,27.18,27.26,27.15,27.16,25600.0,20.4694,20.5296,20.4468,20.4543,25600.0
2013-06-12 11:50:00,27.17,27.2,27.09,27.1,24400.0,20.4618,20.4844,20.4016,20.4091,24400.0
2013-06-12 12:00:00,27.1,27.18,27.09,27.16,23600.0,20.4091,20.4694,20.4016,20.4543,23600.0
2013-06-12 12:10:00,27.17,27.17,27.12,27.16,42600.0,20.4618,20.4618,20.4242,20.4543,42600.0
2013-06-12 12:20:00,27.15,27.17,27.13,27.16,51000.0,20.4468,20.4618,20.4317,20.4543,51000.0
2013-06-12 12:30:00,27.15,27.18,27.09,27.11,40000.0,20.4468,20.4694,20.4016,20.4167,40000.0
2013-06-12 12:40:00,27.1,27.1,27.04,27.05,34600.0,20.4091,20.4091,20.3639,20.3715,34600.0
2013-06-12 12:50:00,27.05,27.05,27.01,27.03,15400.0,20.3715,20.3715,20.3413,20.3564,15400.0
2013-06-12 13:00:00,27.03,27.15,27.03,27.12,29400.0,20.3564,20.4468,20.3564,20.4242,29400.0
2013-06-12 13:10:00,27.12,27.21,27.12,27.18,28000.0,20.4242,20.492,20.4242,20.4694,28000.0
2013-06-12 13:20:00,27.17,27.18,27.13,27.15,20200.0,20.4618,20.4694,20.4317,20.4468,20200.0
2013-06-12 13:30:00,27.15,27.16,27.12,27.13,10400.0,20.4468,20.4543,20.4242,20.4317,10400.0
2013-06-12 13:40:00,27.11,27.19,27.1,27.19,27200.0,20.4167,20.4769,20.4091,20.4769,27200.0
2013-06-12 13:50:00,27.18,27.2,27.17,27.18,9800.0,20.4694,20.4844,20.4618,20.4694,9800.0
2013-06-12 14:00:00,27.18,27.18,27.09,27.12,15400.0,20.4694,20.4694,20.4016,20.4242,15400.0
2013-06-12 14:10:00,27.11,27.11,27.0,27.0,14200.0,20.4167,20.4167,20.3338,20.3338,14200.0
2013-06-12 14:20:00,27.03,27.08,27.03,27.04,19200.0,20.3564,20.3941,20.3564,20.3639,19200.0
2013-06-12 14:30:00,27.04,27.07,27.03,27.05,30800.0,20.3639,20.3865,20.3564,20.3715,30800.0
2013-06-12 14:40:00,27.07,27.08,26.99,27.0,62200.0,20.3865,20.3941,20.3263,20.3338,62200.0
2013-06-12 14:50:00,26.99,27.03,26.98,26.99,36400.0,20.3263,20.3564,20.3188,20.3263,36400.0
2013-06-12 15:00:00,26.99,26.99,26.93,26.99,47400.0,20.3263,20.3263,20.2811,20.3263,47400.0
2013-06-12 15:10:00,26.99,27.0,26.94,26.96,35600.0,20.3263,20.3338,20.2886,20.3037,35600.0
2013-06-12 15:20:00,26.95,26.96,26.93,26.96,52800.0,20.2962,20.3037,20.2811,20.3037,52800.0
2013-06-12 15:30:00,26.96,26.97,26.93,26.96,100800.0,20.3037,20.3112,20.2811,20.3037,100800.0
2013-06-12 15:40:00,26.96,26.99,26.93,26.98,87600.0,20.3037,20.3263,20.2811,20.3188,87600.0
2013-06-12 15:50:00,26.98,27.0,26.96,27.0,187800.0,20.3188,20.3338,20.3037,20.3338,187800.0
2013-06-13 09:30:00,27.04,27.13,27.02,27.04,29400.0,20.3639,20.4317,20.3489,20.3639,29400.0
2013-06-13 09:40:00,27.06,27.1,26.98,27.1,31200.0,20.379,20.4091,20.3188,20.4091,31200.0
2013-06-13 09:50:00,27.09,27.15,27.0,27.14,17800.0,20.4016,20.4468,20.3338,20.4392,17800.0
2013-06-13 10:00:00,27.13,27.18,27.04,27.07,23200.0,20.4317,20.4694,20.3639,20.3865,23200.0
2013-06-13 10:10:00,27.06,27.11,26.98,27.11,16600.0,20.379,20.4167,20.3188,20.4167,16600.0
2013-06-13 10:20:00,27.11,27.18,27.07,27.16,30600.0,20.4167,20.4694,20.3865,20.4543,30600.0
2013-06-13 10:30:00,27.17,27.21,27.15,27.21,18400.0,20.4618,20.492,20.4468,20.492,18400.0
2013-06-13 10:40:00,27.19,27.21,27.15,27.21,14200.0,20.4769,20.492,20.4468,20.492,14200.0
2013-06-13 10:50:00,27.21,27.24,27.13,27.14,24400.0,20.492,20.5146,20.4317,20.4392,24400.0
2013-06-13 11:00:00,27.15,27.22,27.15,27.2,20600.0,20.4468,20.4995,20.4468,20.4844,20600.0
2013-06-13 11:10:00,27.19,27.23,27.17,27.19,21600.0,20.4769,20.507,20.4618,20.4769,21600.0
2013-06-13 11:20:00,27.2,27.28,27.19,27.25,33600.0,20.4844,20.5447,20.4769,20.5221,33600.0
2013-06-13 11:30:00,27.25,27.28,27.23,27.25,23600.0,20.5221,20.5447,20.507,20.5221,23600.0
2013-06-13 11:40:00,27.27,27.32,27.27,27.31,19200.0,20.5372,20.5748,20.5372,20.5673,19200.0
2013-06-13 11:50:00,27.32,27.36,27.29,27.36,30200.0,20.5748,20.6049,20.5522,20.6049,30200.0
2013-06-13 12:00:00,27.36,27.38,27.34,27.35,23600.0,20.6049,20.62,20.5899,20.5974,23600.0
2013-06-13 12:10:00,27.34,27.38,27.31,27.36,26000.0,20.5899,20.62,20.5673,20.6049,26000.0
2013-06-13 12:20:00,27.36,27.43,27.36,27.41,32600.0,20.6049,20.6576,20.6049,20.6426,32600.0
2013-06-13 12:30:00,27.4,27.43,27.38,27.42,23400.0,20.6351,20.6576,20.62,20.6501,23400.0
2013-06-13 12:40:00,27.42,27.47,27.39,27.46,39400.0,20.6501,20.6878,20.6275,20.6802,39400.0
2013-06-13 12:50:00,27.45,27.5,27.43,27.49,39200.0,20.6727,20.7104,20.6576,20.7028,39200.0
2013-06-13 13:00:00,27.48,27.53,27.45,27.45,28600.0,20.6953,20.733,20.6727,20.6727,28600.0
2013-06-13 13:10:00,27.46,27.55,27.45,27.54,38400.0,20.6802,20.748,20.6727,20.7405,38400.0
2013-06-13 13:20:00,27.53,27.56,27.49,27.55,83400.0,20.733,20.7556,20.7028,20.748,83400.0
2013-06-13 13:30:00,27.55,27.56,27.49,27.51,36600.0,20.748,20.7556,20.7028,20.7179,36600.0
2013-06-13 13:40:00,27.52,27.53,27.47,27.53,38600.0,20.7254,20.733,20.6878,20.733,38600.0
2013-06-13 13:50:00,27.53,27.6,27.53,27.56,34200.0,20.733,20.7857,20.733,20.7556,34200.0
2013-06-13 14:00:00,27.56,27.68,27.56,27.68,79800.0,20.7556,20.8459,20.7556,20.8459,79800.0
2013-06-13 14:10:00,27.68,27.74,27.66,27.73,56000.0,20.8459,20.8911,20.8309,20.8836,56000.0
2013-06-13 14:20:00,27.73,27.81,27.72,27.77,75000.0,20.8836,20.9438,20.876,20.9137,75000.0
2013-06-13 14:30:00,27.77,27.77,27.75,27.76,43800.0,20.9137,20.9137,20.8986,20.9062,43800.0
2013-06-13 14:40:00,27.76,27.8,27.75,27.8,54600.0,20.9062,20.9363,20.8986,20.9363,54600.0
2013-06-13 14:50:00,27.79,27.84,27.75,27.84,78200.0,20.9288,20.9664,20.8986,20.9664,78200.0
2013-06-13 15:00:00,27.83,27.94,27.83,27.9,104000.0,20.9589,21.0417,20.9589,21.0116,104000.0
2013-06-13 15:10:00,27.9,27.9,27.83,27.83,54800.0,21.0116,21.0116,20.9589,20.9589,54800.0
2013-06-13 15:20:00,27.83,27.88,27.83,27.86,76600.0,20.9589,20.9965,20.9589,20.9815,76600.0
2013-06-13 15:30:00,27.86,27.94,27.84,27.93,133000.0,20.9815,21.0417,20.9664,21.0342,133000.0
2013-06-13 15:40:00,27.93,28.03,27.92,28.0,153200.0,21.0342,21.1095,21.0267,21.0869,153200.0
2013-06-13 15:50:00,28.0,28.0,27.91,27.95,210000.0,21.0869,21.0869,21.0191,21.0493,210000.0
2013-06-14 09:30:00,28.0,28.34,27.88,27.93,214000.0,21.0869,21.343,20.9965,21.0342,214000.0
2013-06-14 09:40:00,27.93,28.15,27.92,28.15,70200.0,21.0342,21.1999,21.0267,21.1999,70200.0
2013-06-14 09:50:00,28.14,28.14,27.91,28.11,44200.0,21.1924,21.1924,21.0191,21.1698,44200.0
2013-06-14 10:00:00,28.11,28.11,27.92,27.92,61200.0,21.1698,21.1698,21.0267,21.0267,61200.0
2013-06-14 10:10:00,27.91,27.91,27.78,27.85,84400.0,21.0191,21.0191,20.9212,20.974,84400.0
2013-06-14 10:20:00,27.85,27.86,27.73,27.77,50200.0,20.974,20.9815,20.8836,20.9137,50200.0
2013-06-14 10:30:00,27.77,27.85,27.73,27.76,55800.0,20.9137,20.974,20.8836,20.9062,55800.0
2013-06-14 10:40:00,27.76,27.76,27.62,27.65,64200.0,20.9062,20.9062,20.8007,20.8233,64200.0
2013-06-14 10:50:00,27.65,27.72,27.6,27.65,57600.0,20.8233,20.876,20.7857,20.8233,57600.0
2013-06-14 11:00:00,27.66,27.7,27.6,27.7,74200.0,20.8309,20.861,20.7857,20.861,74200.0
2013-06-14 11:10:00,27.7,27.74,27.67,27.71,56000.0,20.861,20.8911,20.8384,20.8685,56000.0
2013-06-14 11:20:00,27.71,27.82,27.68,27.77,30800.0,20.8685,20.9514,20.8459,20.9137,30800.0
2013-06-14 11:30:00,27.78,27.88,27.73,27.86,31200.0,20.9212,20.9965,20.8836,20.9815,31200.0
2013-06-14 11:40:00,27.85,27.86,27.74,27.76,43000.0,20.974,20.9815,20.8911,20.9062,43000.0
2013-06-14 11:50:00,27.75,27.84,27.74,27.83,41400.0,20.8986,20.9664,20.8911,20.9589,41400.0
2013-06-14 12:00:00,27.82,27.92,27.8,27.91,41000.0,20.9514,21.0267,20.9363,21.0191,41000.0
2013-06-14 12:10:00,27.89,27.93,27.86,27.93,70200.0,21.0041,21.0342,20.9815,21.0342,70200.0
2013-06-14 12:20:00,27.93,27.99,27.91,27.97,45200.0,21.0342,21.0794,21.0191,21.0643,45200.0
2013-06-14 12:30:00,27.97,27.97,27.92,27.94,42000.0,21.0643,21.0643,21.0267,21.0417,42000.0
2013-06-14 12:40:00,27.95,27.98,27.92,27.96,56200.0,21.0493,21.0719,21.0267,21.0568,56200.0
2013-06-14 12:50:00,27.96,27.97,27.86,27.89,83800.0,21.0568,21.0643,20.9815,21.0041,83800.0
2013-06-14 13:00:00,27.89,27.89,27.84,27.87,37400.0,21.0041,21.0041,20.9664,20.989,37400.0
2013-06-14 13:10:00,27.87,27.88,27.77,27.77,31600.0,20.989,20.9965,20.9137,20.9137,31600.0
2013-06-14 13:20:00,27.77,27.77,27.65,27.66,38600.0,20.9137,20.9137,20.8233,20.8309,38600.0
2013-06-14 13:30:00,27.67,27.77,27.67,27.74,19400.0,20.8384,20.9137,20.8384,20.8911,19400.0
2013-06-14 13:40:00,27.73,27.75,27.69,27.72,13600.0,20.8836,20.8986,20.8535,20.876,13600.0
2013-06-14 13:50:00,27.71,27.72,27.65,27.71,18800.0,20.8685,20.876,20.8233,20.8685,18800.0
2013-06-14 14:00:00,27.71,27.75,27.68,27.72,32000.0,20.8685,20.8986,20.8459,20.876,32000.0
2013-06-14 14:10:00,27.71,27.75,27.7,27.73,42600.0,20.8685,20.8986,20.861,20.8836,42600.0
2013-06-14 14:20:00,27.73,27.77,27.71,27.72,27000.0,20.8836,20.9137,20.8685,20.876,27000.0
2013-06-14 14:30:00,27.73,27.78,27.68,27.78,21600.0,20.8836,20.9212,20.8459,20.9212,21600.0
2013-06-14 14:40:00,27.79,27.79,27.74,27.74,23600.0,20.9288,20.9288,20.8911,20.8911,23600.0
2013-06-14 14:50:00,27.74,27.81,27.74,27.8,31800.0,20.8911,20.9438,20.8911,20.9363,31800.0
2013-06-14 15:00:00,27.79,27.87,27.78,27.85,39200.0,20.9288,20.989,20.9212,20.974,39200.0
2013-06-14 15:10:00,27.83,27.85,27.8,27.83,28000.0,20.9589,20.974,20.9363,20.9589,28000.0
2013-06-14 15:20:00,27.82,27.88,27.82,27.82,41800.0,20.9514,20.9965,20.9514,20.9514,41800.0
2013-06-14 15:30:00,27.82,27.85,27.79,27.83,47400.0,20.9514,20.974,20.9288,20.9589,47400.0
2013-06-14 15:40:00,27.83,27.83,27.74,27.78,50800.0,20.9589,20.9589,20.8911,20.9212,50800.0
2013-06-14 15:50:00,27.79,27.8,27.74,27.78,101000.0,20.9288,20.9363,20.8911,20.9212,101000.0
2013-06-17 09:30:00,28.09,28.25,28.09,28.17,71000.0,21.1547,21.2752,21.1547,21.2149,71000.0
2013-06-17 09:40:00,28.2,28.2,27.99,28.01,41400.0,21.2375,21.2375,21.0794,21.0944,41400.0
2013-06-17 09:50:00,28.01,28.04,27.92,27.93,20600.0,21.0944,21.117,21.0267,21.0342,20600.0
2013-06-17 10:00:00,27.96,28.14,27.96,28.13,65600.0,21.0568,21.1924,21.0568,21.1848,65600.0
2013-06-17 10:10:00,28.13,28.17,28.08,28.09,34000.0,21.1848,21.2149,21.1472,21.1547,34000.0
2013-06-17 10:20:00,28.11,28.14,28.1,28.11,55400.0,21.1698,21.1924,21.1622,21.1698,55400.0
2013-06-17 10:30:00,28.11,28.14,28.09,28.1,22200.0,21.1698,21.1924,21.1547,21.1622,22200.0
2013-06-17 10:40:00,28.09,28.11,28.03,28.1,36600.0,21.1547,21.1698,21.1095,21.1622,36600.0
2013-06-17 10:50:00,28.09,28.13,28.05,28.12,22200.0,21.1547,21.1848,21.1246,21.1773,22200.0
2013-06-17 11:00:00,28.13,28.15,28.08,28.11,38000.0,21.1848,21.1999,21.1472,21.1698,38000.0
2013-06-17 11:10:00,28.12,28.14,28.03,28.03,25400.0,21.1773,21.1924,21.1095,21.1095,25400.0
2013-06-17 11:20:00,28.04,28.05,28.0,28.0,16000.0,21.117,21.1246,21.0869,21.0869,16000.0
2013-06-17 11:30:00,28.01,28.08,28.01,28.05,68200.0,21.0944,21.1472,21.0944,21.1246,68200.0
2013-06-17 11:40:00,28.05,28.05,27.97,27.98,16000.0,21.1246,21.1246,21.0643,21.0719,16000.0
2013-06-17 11:50:00,27.98,28.04,27.98,28.02,17800.0,21.0719,21.117,21.0719,21.102,17800.0
2013-06-17 12:00:00,28.02,28.08,28.02,28.08,34400.0,21.102,21.1472,21.102,21.1472,34400.0
2013-06-17 12:10:00,28.08,28.12,28.07,28.12,13600.0,21.1472,21.1773,21.1396,21.1773,13600.0
2013-06-17 12:20:00,28.12,28.12,28.05,28.05,22800.0,21.1773,21.1773,21.1246,21.1246,22800.0
2013-06-17 12:30:00,28.05,28.1,28.05,28.1,17800.0,21.1246,21.1622,21.1246,21.1622,17800.0
2013-06-17 12:40:00,28.11,28.16,28.11,28.15,34000.0,21.1698,21.2074,21.1698,21.1999,34000.0
2013-06-17 12:50:00,28.15,28.16,28.1,28.12,14200.0,21.1999,21.2074,21.1622,21.1773,14200.0
2013-06-17 13:00:00,28.11,28.13,28.02,28.02,26400.0,21.1698,21.1848,21.102,21.102,26400.0
2013-06-17 13:10:00,27.99,28.03,27.98,28.02,45200.0,21.0794,21.1095,21.0719,21.102,45200.0
2013-06-17 13:20:00,28.02,28.04,28.0,28.0,16000.0,21.102,21.117,21.0869,21.0869,16000.0
2013-06-17 13:30:00,28.0,28.06,27.99,28.06,37000.0,21.0869,21.1321,21.0794,21.1321,37000.0
2013-06-17 13:40:00,28.06,28.06,28.0,28.02,20000.0,21.1321,21.1321,21.0869,21.102,20000.0
2013-06-17 13:50:00,28.02,28.03,28.0,28.01,31200.0,21.102,21.1095,21.0869,21.0944,31200.0
2013-06-17 14:00:00,28.01,28.03,28.0,28.03,66600.0,21.0944,21.1095,21.0869,21.1095,66600.0
2013-06-17 14:10:00,28.03,28.04,27.88,27.9,49800.0,21.1095,21.117,20.9965,21.0116,49800.0
2013-06-17 14:20:00,27.9,27.92,27.82,27.83,86600.0,21.0116,21.0267,20.9514,20.9589,86600.0
2013-06-17 14:30:00,27.83,27.92,27.8,27.9,73600.0,20.9589,21.0267,20.9363,21.0116,73600.0
2013-06-17 14:40:00,27.91,27.92,27.8,27.8,84200.0,21.0191,21.0267,20.9363,20.9363,84200.0
2013-06-17 14:50:00,27.8,27.88,27.75,27.77,101800.0,20.9363,20.9965,20.8986,20.9137,101800.0
2013-06-17 15:00:00,27.77,27.84,27.76,27.82,23800.0,20.9137,20.9664,20.9062,20.9514,23800.0
2013-06-17 15:10:00,27.81,27.84,27.79,27.83,50000.0,20.9438,20.9664,20.9288,20.9589,50000.0
2013-06-17 15:20:00,27.83,27.89,27.83,27.86,39200.0,20.9589,21.0041,20.9589,20.9815,39200.0
2013-06-17 15:30:00,27.87,28.06,27.86,28.04,75600.0,20.989,21.1321,20.9815,21.117,75600.0
2013-06-17 15:40:00,28.04,28.07,28.0,28.03,72600.0,21.117,21.1396,21.0869,21.1095,72600.0
2013-06-17 15:50:00,28.03,28.07,27.98,28.05,142400.0,21.1095,21.1396,21.0719,21.1246,142400.0
2013-06-18 09:30:00,28.08,28.22,28.0,28.08,22000.0,21.1472,21.2526,21.0869,21.1472,22000.0
2013-06-18 09:40:00,28.06,28.11,28.04,28.06,14200.0,21.1321,21.1698,21.117,21.1321,14200.0
2013-06-18 09:50:00,28.08,28.09,28.0,28.0,17800.0,21.1472,21.1547,21.0869,21.0869,17800.0
2013-06-18 10:00:00,28.02,28.04,28.0,28.02,12200.0,21.102,21.117,21.0869,21.102,12200.0
2013-06-18 10:10:00,28.03,28.1,28.0,28.09,21000.0,21.1095,21.1622,21.0869,21.1547,21000.0
2013-06-18 10:20:00,28.09,28.09,27.98,28.02,45000.0,21.1547,21.1547,21.0719,21.102,45000.0
2013-06-18 10:30:00,28.03,28.13,28.03,28.08,32400.0,21.1095,21.1848,21.1095,21.1472,32400.0
2013-06-18 10:40:00,28.08,28.1,28.03,28.09,33600.0,21.1472,21.1622,21.1095,21.1547,33600.0
2013-06-18 10:50:00,28.1,28.18,28.08,28.17,13800.0,21.1622,21.2225,21.1472,21.2149,13800.0
2013-06-18 11:00:00,28.17,28.2,28.14,28.18,13400.0,21.2149,21.2375,21.1924,21.2225,13400.0
2013-06-18 11:10:00,28.19,28.25,28.18,28.23,36400.0,21.23,21.2752,21.2225,21.2601,36400.0
2013-06-18 11:20:00,28.23,28.23,28.16,28.21,14800.0,21.2601,21.2601,21.2074,21.2451,14800.0
2013-06-18 11:30:00,28.22,28.26,28.2,28.22,12200.0,21.2526,21.2827,21.2375,21.2526,12200.0
2013-06-18 11:40:00,28.23,28.25,28.21,28.25,14600.0,21.2601,21.2752,21.2451,21.2752,14600.0
2013-06-18 11:50:00,28.25,28.25,28.21,28.21,13200.0,21.2752,21.2752,21.2451,21.2451,13200.0
2013-06-18 12:00:00,28.21,28.22,28.15,28.18,15200.0,21.2451,21.2526,21.1999,21.2225,15200.0
2013-06-18 12:10:00,28.19,28.23,28.16,28.23,10800.0,21.23,21.2601,21.2074,21.2601,10800.0
2013-06-18 12:20:00,28.23,28.25,28.21,28.25,11800.0,21.2601,21.2752,21.2451,21.2752,11800.0
2013-06-18 12:30:00,28.25,28.3,28.23,28.25,13200.0,21.2752,21.3128,21.2601,21.2752,13200.0
2013-06-18 12:40:00,28.25,28.27,28.25,28.26,10600.0,21.2752,21.2903,21.2752,21.2827,10600.0
2013-06-18 12:50:00,28.27,28.33,28.27,28.32,18400.0,21.2903,21.3354,21.2903,21.3279,18400.0
2013-06-18 13:00:00,28.32,28.32,28.28,28.28,12400.0,21.3279,21.3279,21.2978,21.2978,12400.0
2013-06-18 13:10:00,28.27,28.27,28.19,28.24,11600.0,21.2903,21.2903,21.23,21.2677,11600.0
2013-06-18 13:20:00,28.24,28.27,28.23,28.25,12600.0,21.2677,21.2903,21.2601,21.2752,12600.0
2013-06-18 13:30:00,28.25,28.25,28.22,28.23,11000.0,21.2752,21.2752,21.2526,21.2601,11000.0
2013-06-18 13:40:00,28.23,28.32,28.23,28.3,14000.0,21.2601,21.3279,21.2601,21.3128,14000.0
2013-06-18 13:50:00,28.3,28.34,28.3,28.33,14800.0,21.3128,21.343,21.3128,21.3354,14800.0
2013-06-18 14:00:00,28.32,28.34,28.29,28.33,22600.0,21.3279,21.343,21.3053,21.3354,22600.0
2013-06-18 14:10:00,28.33,28.36,28.33,28.33,20000.0,21.3354,21.358,21.3354,21.3354,20000.0
2013-06-18 14:20:00,28.33,28.34,28.24,28.29,49600.0,21.3354,21.343,21.2677,21.3053,49600.0
2013-06-18 14:30:00,28.29,28.33,28.27,28.31,39000.0,21.3053,21.3354,21.2903,21.3204,39000.0
2013-06-18 14:40:00,28.32,28.35,28.3,28.35,21000.0,21.3279,21.3505,21.3128,21.3505,21000.0
2013-06-18 14:50:00,28.34,28.41,28.34,28.41,22200.0,21.343,21.3957,21.343,21.3957,22200.0
2013-06-18 15:00:00,28.4,28.41,28.36,28.38,23000.0,21.3882,21.3957,21.358,21.3731,23000.0
2013-06-18 15:10:00,28.37,28.4,28.33,28.4,40400.0,21.3656,21.3882,21.3354,21.3882,40400.0
2013-06-18 15:20:00,28.39,28.4,28.35,28.37,39000.0,21.3806,21.3882,21.3505,21.3656,39000.0
2013-06-18 15:30:00,28.38,28.38,28.34,28.36,35200.0,21.3731,21.3731,21.343,21.358,35200.0
2013-06-18 15:40:00,28.36,28.38,28.33,28.36,61600.0,21.358,21.3731,21.3354,21.358,61600.0
2013-06-18 15:50:00,28.36,28.4,28.33,28.4,96600.0,21.358,21.3882,21.3354,21.3882,96600.0
2013-06-19 09:30:00,28.38,28.38,28.13,28.33,32600.0,21.3731,21.3731,21.1848,21.3354,32600.0
2013-06-19 09:40:00,28.31,28.31,28.15,28.18,35000.0,21.3204,21.3204,21.1999,21.2225,35000.0
2013-06-19 09:50:00,28.16,28.31,28.14,28.25,30600.0,21.2074,21.3204,21.1924,21.2752,30600.0
2013-06-19 10:00:00,28.25,28.3,28.22,28.22,10800.0,21.2752,21.3128,21.2526,21.2526,10800.0
2013-06-19 10:10:00,28.23,28.27,28.18,28.23,16200.0,21.2601,21.2903,21.2225,21.2601,16200.0
2013-06-19 10:20:00,28.23,28.31,28.22,28.24,30200.0,21.2601,21.3204,21.2526,21.2677,30200.0
2013-06-19 10:30:00,28.24,28.32,28.24,28.31,23600.0,21.2677,21.3279,21.2677,21.3204,23600.0
2013-06-19 10:40:00,28.33,28.36,28.31,28.31,34400.0,21.3354,21.358,21.3204,21.3204,34400.0
2013-06-19 10:50:00,28.33,28.37,28.3,28.34,18000.0,21.3354,21.3656,21.3128,21.343,18000.0
2013-06-19 11:00:00,28.34,28.36,28.32,28.33,16200.0,21.343,21.358,21.3279,21.3354,16200.0
2013-06-19 11:10:00,28.33,28.36,28.33,28.36,25000.0,21.3354,21.358,21.3354,21.358,25000.0
2013-06-19 11:20:00,28.36,28.4,28.35,28.37,76800.0,21.358,21.3882,21.3505,21.3656,76800.0
2013-06-19 11:30:00,28.37,28.39,28.34,28.36,17600.0,21.3656,21.3806,21.343,21.358,17600.0
2013-06-19 11:40:00,28.36,28.39,28.34,28.38,28600.0,21.358,21.3806,21.343,21.3731,28600.0
2013-06-19 11:50:00,28.37,28.38,28.35,28.36,18600.0,21.3656,21.3731,21.3505,21.358,18600.0
2013-06-19 12:00:00,28.36,28.39,28.36,28.39,15200.0,21.358,21.3806,21.358,21.3806,15200.0
2013-06-19 12:10:00,28.39,28.4,28.37,28.38,11600.0,21.3806,21.3882,21.3656,21.3731,11600.0
2013-06-19 12:20:00,28.38,28.39,28.36,28.38,20600.0,21.3731,21.3806,21.358,21.3731,20600.0
2013-06-19 12:30:00,28.38,28.39,28.36,28.39,11800.0,21.3731,21.3806,21.358,21.3806,11800.0
2013-06-19 12:40:00,28.39,28.41,28.38,28.39,6000.0,21.3806,21.3957,21.3731,21.3806,6000.0
2013-06-19 12:50:00,28.4,28.4,28.39,28.4,10000.0,21.3882,21.3882,21.3806,21.3882,10000.0
2013-06-19 13:00:00,28.4,28.42,28.4,28.42,13000.0,21.3882,21.4032,21.3882,21.4032,13000.0
2013-06-19 13:10:00,28.42,28.46,28.42,28.45,21800.0,21.4032,21.4333,21.4032,21.4258,21800.0
2013-06-19 13:20:00,28.46,28.5,28.45,28.47,62600.0,21.4333,21.4635,21.4258,21.4409,62600.0
2013-06-19 13:30:00,28.47,28.47,28.46,28.46,18400.0,21.4409,21.4409,21.4333,21.4333,18400.0
2013-06-19 13:40:00,28.46,28.47,28.46,28.46,23600.0,21.4333,21.4409,21.4333,21.4333,23600.0
2013-06-19 13:50:00,28.46,28.48,28.45,28.47,32600.0,21.4333,21.4484,21.4258,21.4409,32600.0
2013-06-19 14:00:00,28.49,28.55,28.45,28.55,223400.0,21.4559,21.5011,21.4258,21.5011,223400.0
2013-06-19 14:10:00,28.56,28.68,28.48,28.6,45600.0,21.5087,21.599,21.4484,21.5388,45600.0
2013-06-19 14:20:00,28.6,28.6,28.43,28.48,61800.0,21.5388,21.5388,21.4108,21.4484,61800.0
2013-06-19 14:30:00,28.48,28.58,28.38,28.53,73200.0,21.4484,21.5237,21.3731,21.4861,73200.0
2013-06-19 14:40:00,28.49,28.53,28.43,28.43,53400.0,21.4559,21.4861,21.4108,21.4108,53400.0
2013-06-19 14:50:00,28.43,28.43,28.2,28.24,62200.0,21.4108,21.4108,21.2375,21.2677,62200.0
2013-06-19 15:00:00,28.22,28.38,28.21,28.3,89000.0,21.2526,21.3731,21.2451,21.3128,89000.0
2013-06-19 15:10:00,28.29,28.3,28.18,28.18,107000.0,21.3053,21.3128,21.2225,21.2225,107000.0
2013-06-19 15:20:00,28.18,28.27,28.17,28.25,89800.0,21.2225,21.2903,21.2149,21.2752,89800.0
2013-06-19 15:30:00,28.25,28.3,28.24,28.28,70600.0,21.2752,21.3128,21.2677,21.2978,70600.0
2013-06-19 15:40:00,28.28,28.29,28.15,28.17,107200.0,21.2978,21.3053,21.1999,21.2149,107200.0
2013-06-19 15:50:00,28.17,28.17,28.06,28.07,177000.0,21.2149,21.2149,21.1321,21.1396,177000.0
2013-06-20 09:30:00,27.86,27.88,27.31,27.46,76000.0,20.9815,20.9965,20.5673,20.6802,76000.0
2013-06-20 09:40:00,27.43,27.6,27.42,27.58,50800.0,20.6576,20.7857,20.6501,20.7706,50800.0
2013-06-20 09:50:00,27.58,27.62,27.52,27.57,43200.0,20.7706,20.8007,20.7254,20.7631,43200.0
2013-06-20 10:00:00,27.61,27.62,27.38,27.5,54000.0,20.7932,20.8007,20.62,20.7104,54000.0
2013-06-20 10:10:00,27.51,27.51,27.25,27.3,58200.0,20.7179,20.7179,20.5221,20.5597,58200.0
2013-06-20 10:20:00,27.3,27.5,27.29,27.41,36400.0,20.5597,20.7104,20.5522,20.6426,36400.0
2013-06-20 10:30:00,27.42,27.42,27.25,27.29,28400.0,20.6501,20.6501,20.5221,20.5522,28400.0
2013-06-20 10:40:00,27.29,27.4,27.25,27.39,22200.0,20.5522,20.6351,20.5221,20.6275,22200.0
2013-06-20 10:50:00,27.42,27.5,27.42,27.5,19800.0,20.6501,20.7104,20.6501,20.7104,19800.0
2013-06-20 11:00:00,27.47,27.5,27.43,27.47,42200.0,20.6878,20.7104,20.6576,20.6878,42200.0
2013-06-20 11:10:00,27.47,27.53,27.46,27.49,56000.0,20.6878,20.733,20.6802,20.7028,56000.0
2013-06-20 11:20:00,27.5,27.53,27.49,27.5,18600.0,20.7104,20.733,20.7028,20.7104,18600.0
2013-06-20 11:30:00,27.5,27.53,27.44,27.47,34200.0,20.7104,20.733,20.6652,20.6878,34200.0
2013-06-20 11:40:00,27.47,27.48,27.42,27.44,69400.0,20.6878,20.6953,20.6501,20.6652,69400.0
2013-06-20 11:50:00,27.45,27.46,27.4,27.43,10800.0,20.6727,20.6802,20.6351,20.6576,10800.0
2013-06-20 12:00:00,27.43,27.63,27.43,27.61,83800.0,20.6576,20.8083,20.6576,20.7932,83800.0
2013-06-20 12:10:00,27.63,27.68,27.63,27.67,43600.0,20.8083,20.8459,20.8083,20.8384,43600.0
2013-06-20 12:20:00,27.65,27.69,27.63,27.63,32600.0,20.8233,20.8535,20.8083,20.8083,32600.0
2013-06-20 12:30:00,27.63,27.68,27.57,27.6,28400.0,20.8083,20.8459,20.7631,20.7857,28400.0
2013-06-20 12:40:00,27.58,27.61,27.56,27.59,25000.0,20.7706,20.7932,20.7556,20.7781,25000.0
2013-06-20 12:50:00,27.59,27.6,27.5,27.5,18400.0,20.7781,20.7857,20.7104,20.7104,18400.0
2013-06-20 13:00:00,27.5,27.59,27.5,27.56,20800.0,20.7104,20.7781,20.7104,20.7556,20800.0
2013-06-20 13:10:00,27.56,27.57,27.43,27.47,40000.0,20.7556,20.7631,20.6576,20.6878,40000.0
2013-06-20 13:20:00,27.49,27.51,27.46,27.5,17000.0,20.7028,20.7179,20.6802,20.7104,17000.0
2013-06-20 13:30:00,27.5,27.53,27.47,27.49,26800.0,20.7104,20.733,20.6878,20.7028,26800.0
2013-06-20 13:40:00,27.48,27.54,27.48,27.52,29400.0,20.6953,20.7405,20.6953,20.7254,29400.0
2013-06-20 13:50:00,27.52,27.55,27.49,27.54,22400.0,20.7254,20.748,20.7028,20.7405,22400.0
2013-06-20 14:00:00,27.54,27.54,27.47,27.47,42400.0,20.7405,20.7405,20.6878,20.6878,42400.0
2013-06-20 14:10:00,27.47,27.48,27.43,27.46,42600.0,20.6878,20.6953,20.6576,20.6802,42600.0
2013-06-20 14:20:00,27.45,27.45,27.36,27.38,26800.0,20.6727,20.6727,20.6049,20.62,26800.0
2013-06-20 14:30:00,27.38,27.4,27.28,27.29,44000.0,20.62,20.6351,20.5447,20.5522,44000.0
2013-06-20 14:40:00,27.28,27.36,27.27,27.27,29200.0,20.5447,20.6049,20.5372,20.5372,29200.0
2013-06-20 14:50:00,27.27,27.27,27.2,27.23,66400.0,20.5372,20.5372,20.4844,20.507,66400.0
2013-06-20 15:00:00,27.21,27.32,27.21,27.29,35800.0,20.492,20.5748,20.492,20.5522,35800.0
2013-06-20 15:10:00,27.3,27.31,27.25,27.26,52800.0,20.5597,20.5673,20.5221,20.5296,52800.0
2013-06-20 15:20:00,27.27,27.29,27.23,27.28,63400.0,20.5372,20.5522,20.507,20.5447,63400.0
2013-06-20 15:30:00,27.26,27.27,27.21,27.22,45800.0,20.5296,20.5372,20.492,20.4995,45800.0
2013-06-20 15:40:00,27.24,27.25,27.2,27.23,85600.0,20.5146,20.5221,20.4844,20.507,85600.0
2013-06-20 15:50:00,27.23,27.37,27.23,27.31,301400.0,20.507,20.6125,20.507,20.5673,301400.0
2013-06-21 09:30:00,27.47,27.6,27.42,27.42,277800.0,20.6878,20.7857,20.6501,20.6501,277800.0
2013-06-21 09:40:00,27.38,27.49,27.35,27.45,48800.0,20.62,20.7028,20.5974,20.6727,48800.0
2013-06-21 09:50:00,27.45,27.5,27.36,27.41,51400.0,20.6727,20.7104,20.6049,20.6426,51400.0
2013-06-21 10:00:00,27.41,27.45,27.33,27.43,30800.0,20.6426,20.6727,20.5823,20.6576,30800.0
2013-06-21 10:10:00,27.41,27.48,27.33,27.35,57600.0,20.6426,20.6953,20.5823,20.5974,57600.0
2013-06-21 10:20:00,27.38,27.38,27.29,27.29,26000.0,20.62,20.62,20.5522,20.5522,26000.0
2013-06-21 10:30:00,27.3,27.31,27.08,27.12,70000.0,20.5597,20.5673,20.3941,20.4242,70000.0
2013-06-21 10:40:00,27.13,27.13,26.96,27.09,62400.0,20.4317,20.4317,20.3037,20.4016,62400.0
2013-06-21 10:50:00,27.07,27.13,27.03,27.09,141400.0,20.3865,20.4317,20.3564,20.4016,141400.0
2013-06-21 11:00:00,27.09,27.1,26.86,26.9,65000.0,20.4016,20.4091,20.2284,20.2585,65000.0
2013-06-21 11:10:00,26.9,26.92,26.81,26.91,38600.0,20.2585,20.2736,20.1907,20.266,38600.0
2013-06-21 11:20:00,26.9,26.9,26.7,26.7,58800.0,20.2585,20.2585,20.1079,20.1079,58800.0
2013-06-21 11:30:00,26.68,26.68,26.56,26.6,81200.0,20.0928,20.0928,20.0024,20.0326,81200.0
2013-06-21 11:40:00,26.61,26.64,26.54,26.61,60200.0,20.0401,20.0627,19.9874,20.0401,60200.0
2013-06-21 11:50:00,26.62,26.62,26.5,26.53,51200.0,20.0476,20.0476,19.9573,19.9799,51200.0
2013-06-21 12:00:00,26.52,26.65,26.52,26.58,34800.0,19.9723,20.0702,19.9723,20.0175,34800.0
2013-06-21 12:10:00,26.57,26.59,26.54,26.54,27600.0,20.01,20.025,19.9874,19.9874,27600.0
2013-06-21 12:20:00,26.54,26.58,26.48,26.53,44400.0,19.9874,20.0175,19.9422,19.9799,44400.0
2013-06-21 12:30:00,26.52,26.58,26.5,26.57,43200.0,19.9723,20.0175,19.9573,20.01,43200.0
2013-06-21 12:40:00,26.58,26.89,26.53,26.89,42000.0,20.0175,20.251,19.9799,20.251,42000.0
2013-06-21 12:50:00,26.86,26.86,26.75,26.81,65400.0,20.2284,20.2284,20.1455,20.1907,65400.0
2013-06-21 13:00:00,26.85,26.99,26.81,26.95,59600.0,20.2208,20.3263,20.1907,20.2962,59600.0
2013-06-21 13:10:00,26.95,27.09,26.95,27.05,47800.0,20.2962,20.4016,20.2962,20.3715,47800.0
2013-06-21 13:20:00,27.06,27.09,27.0,27.0,36000.0,20.379,20.4016,20.3338,20.3338,36000.0
2013-06-21 13:30:00,27.0,27.1,27.0,27.06,84000.0,20.3338,20.4091,20.3338,20.379,84000.0
2013-06-21 13:40:00,27.08,27.09,26.92,26.97,27200.0,20.3941,20.4016,20.2736,20.3112,27200.0
2013-06-21 13:50:00,26.94,27.03,26.94,27.0,88800.0,20.2886,20.3564,20.2886,20.3338,88800.0
2013-06-21 14:00:00,27.0,27.04,26.95,26.95,102400.0,20.3338,20.3639,20.2962,20.2962,102400.0
2013-06-21 14:10:00,26.93,27.0,26.93,26.97,27000.0,20.2811,20.3338,20.2811,20.3112,27000.0
2013-06-21 14:20:00,26.97,26.98,26.92,26.96,24600.0,20.3112,20.3188,20.2736,20.3037,24600.0
2013-06-21 14:30:00,26.96,26.99,26.93,26.96,32200.0,20.3037,20.3263,20.2811,20.3037,32200.0
2013-06-21 14:40:00,26.96,26.97,26.9,26.95,58800.0,20.3037,20.3112,20.2585,20.2962,58800.0
2013-06-21 14:50:00,26.95,27.0,26.92,27.0,48400.0,20.2962,20.3338,20.2736,20.3338,48400.0
2013-06-21 15:00:00,27.0,27.11,27.0,27.11,45600.0,20.3338,20.4167,20.3338,20.4167,45600.0
2013-06-21 15:10:00,27.11,27.18,27.11,27.11,55400.0,20.4167,20.4694,20.4167,20.4167,55400.0
2013-06-21 15:20:00,27.11,27.23,27.11,27.23,74200.0,20.4167,20.507,20.4167,20.507,74200.0
2013-06-21 15:30:00,27.24,27.3,27.11,27.18,133400.0,20.5146,20.5597,20.4167,20.4694,133400.0
2013-06-21 15:40:00,27.17,27.23,27.15,27.22,167400.0,20.4618,20.507,20.4468,20.4995,167400.0
2013-06-21 15:50:00,27.21,27.23,27.15,27.2,381400.0,20.492,20.507,20.4468,20.4844,381400.0
2013-06-24 09:30:00,26.77,26.77,26.63,26.63,110200.0,20.1606,20.1606,20.0552,20.0552,110200.0
2013-06-24 09:40:00,26.64,26.8,26.54,26.77,59800.0,20.0627,20.1832,19.9874,20.1606,59800.0
2013-06-24 09:50:00,26.76,26.82,26.55,26.61,69200.0,20.1531,20.1983,19.9949,20.0401,69200.0
2013-06-24 10:00:00,26.61,26.7,26.56,26.65,58200.0,20.0401,20.1079,20.0024,20.0702,58200.0
2013-06-24 10:10:00,26.66,26.73,26.57,26.64,81400.0,20.0778,20.1305,20.01,20.0627,81400.0
2013-06-24 10:20:00,26.64,26.65,26.58,26.64,63000.0,20.0627,20.0702,20.0175,20.0627,63000.0
2013-06-24 10:30:00,26.61,26.66,26.6,26.65,42200.0,20.0401,20.0778,20.0326,20.0702,42200.0
2013-06-24 10:40:00,26.64,26.75,26.64,26.68,65200.0,20.0627,20.1455,20.0627,20.0928,65200.0
2013-06-24 10:50:00,26.68,26.79,26.68,26.72,22200.0,20.0928,20.1757,20.0928,20.1229,22200.0
2013-06-24 11:00:00,26.72,26.78,26.68,26.71,26800.0,20.1229,20.1681,20.0928,20.1154,26800.0
2013-06-24 11:10:00,26.72,26.74,26.58,26.6,34400.0,20.1229,20.138,20.0175,20.0326,34400.0
2013-06-24 11:20:00,26.61,26.63,26.47,26.47,33800.0,20.0401,20.0552,19.9347,19.9347,33800.0
2013-06-24 11:30:00,26.5,26.58,26.5,26.52,30600.0,19.9573,20.0175,19.9573,19.9723,30600.0
2013-06-24 11:40:00,26.52,26.56,26.43,26.45,45000.0,19.9723,20.0024,19.9045,19.9196,45000.0
2013-06-24 11:50:00,26.47,26.5,26.44,26.49,20400.0,19.9347,19.9573,19.9121,19.9497,20400.0
2013-06-24 12:00:00,26.5,26.55,26.41,26.42,27400.0,19.9573,19.9949,19.8895,19.897,27400.0
2013-06-24 12:10:00,26.45,26.45,26.37,26.37,29000.0,19.9196,19.9196,19.8594,19.8594,29000.0
2013-06-24 12:20:00,26.37,26.45,26.34,26.42,16000.0,19.8594,19.9196,19.8368,19.897,16000.0
2013-06-24 12:30:00,26.45,26.48,26.39,26.39,13800.0,19.9196,19.9422,19.8744,19.8744,13800.0
2013-06-24 12:40:00,26.4,26.49,26.4,26.4,64400.0,19.882,19.9497,19.882,19.882,64400.0
2013-06-24 12:50:00,26.39,26.52,26.39,26.52,31000.0,19.8744,19.9723,19.8744,19.9723,31000.0
2013-06-24 13:00:00,26.5,26.54,26.49,26.5,25600.0,19.9573,19.9874,19.9497,19.9573,25600.0
2013-06-24 13:10:00,26.5,26.66,26.5,26.64,22400.0,19.9573,20.0778,19.9573,20.0627,22400.0
2013-06-24 13:20:00,26.67,26.69,26.63,26.68,40800.0,20.0853,20.1004,20.0552,20.0928,40800.0
2013-06-24 13:30:00,26.68,26.71,26.65,26.7,31600.0,20.0928,20.1154,20.0702,20.1079,31600.0
2013-06-24 13:40:00,26.71,26.78,26.7,26.71,38000.0,20.1154,20.1681,20.1079,20.1154,38000.0
2013-06-24 13:50:00,26.71,26.85,26.67,26.83,62600.0,20.1154,20.2208,20.0853,20.2058,62600.0
2013-06-24 14:00:00,26.83,26.97,26.81,26.96,33800.0,20.2058,20.3112,20.1907,20.3037,33800.0
2013-06-24 14:10:00,26.97,26.98,26.92,26.93,35400.0,20.3112,20.3188,20.2736,20.2811,35400.0
2013-06-24 14:20:00,26.93,27.05,26.92,27.04,57200.0,20.2811,20.3715,20.2736,20.3639,57200.0
2013-06-24 14:30:00,27.03,27.1,27.03,27.09,41600.0,20.3564,20.4091,20.3564,20.4016,41600.0
2013-06-24 14:40:00,27.09,27.12,27.03,27.07,46400.0,20.4016,20.4242,20.3564,20.3865,46400.0
2013-06-24 14:50:00,27.08,27.11,27.02,27.05,47400.0,20.3941,20.4167,20.3489,20.3715,47400.0
2013-06-24 15:00:00,27.03,27.09,27.01,27.07,43600.0,20.3564,20.4016,20.3413,20.3865,43600.0
2013-06-24 15:10:00,27.08,27.1,26.98,27.02,53000.0,20.3941,20.4091,20.3188,20.3489,53000.0
2013-06-24 15:20:00,27.03,27.14,27.02,27.08,116400.0,20.3564,20.4392,20.3489,20.3941,116400.0
2013-06-24 15:30:00,27.08,27.14,27.04,27.14,61200.0,20.3941,20.4392,20.3639,20.4392,61200.0
2013-06-24 15:40:00,27.14,27.16,27.05,27.09,100000.0,20.4392,20.4543,20.3715,20.4016,100000.0
2013-06-24 15:50:00,27.08,27.11,27.0,27.0,141400.0,20.3941,20.4167,20.3338,20.3338,141400.0
2013-06-25 09:30:00,27.25,27.36,27.14,27.24,57600.0,20.5221,20.6049,20.4392,20.5146,57600.0
2013-06-25 09:40:00,27.3,27.35,27.21,27.23,28600.0,20.5597,20.5974,20.492,20.507,28600.0
2013-06-25 09:50:00,27.23,27.24,27.08,27.18,38000.0,20.507,20.5146,20.3941,20.4694,38000.0
2013-06-25 10:00:00,27.18,27.23,27.02,27.17,35800.0,20.4694,20.507,20.3489,20.4618,35800.0
2013-06-25 10:10:00,27.18,27.18,26.99,27.02,38800.0,20.4694,20.4694,20.3263,20.3489,38800.0
2013-06-25 10:20:00,27.0,27.17,27.0,27.15,29600.0,20.3338,20.4618,20.3338,20.4468,29600.0
2013-06-25 10:30:00,27.14,27.2,27.04,27.11,18800.0,20.4392,20.4844,20.3639,20.4167,18800.0
2013-06-25 10:40:00,27.11,27.18,27.09,27.18,33600.0,20.4167,20.4694,20.4016,20.4694,33600.0
2013-06-25 10:50:00,27.19,27.25,27.17,27.19,25200.0,20.4769,20.5221,20.4618,20.4769,25200.0
2013-06-25 11:00:00,27.18,27.28,27.14,27.28,23600.0,20.4694,20.5447,20.4392,20.5447,23600.0
2013-06-25 11:10:00,27.27,27.28,27.17,27.2,20200.0,20.5372,20.5447,20.4618,20.4844,20200.0
2013-06-25 11:20:00,27.21,27.22,27.14,27.17,21400.0,20.492,20.4995,20.4392,20.4618,21400.0
2013-06-25 11:30:00,27.16,27.18,27.15,27.16,24000.0,20.4543,20.4694,20.4468,20.4543,24000.0
2013-06-25 11:40:00,27.17,27.21,27.15,27.19,23400.0,20.4618,20.492,20.4468,20.4769,23400.0
2013-06-25 11:50:00,27.19,27.22,27.18,27.21,26600.0,20.4769,20.4995,20.4694,20.492,26600.0
2013-06-25 12:00:00,27.2,27.2,27.11,27.13,33800.0,20.4844,20.4844,20.4167,20.4317,33800.0
2013-06-25 12:10:00,27.11,27.14,27.1,27.11,15800.0,20.4167,20.4392,20.4091,20.4167,15800.0
2013-06-25 12:20:00,27.11,27.11,27.04,27.05,26200.0,20.4167,20.4167,20.3639,20.3715,26200.0
2013-06-25 12:30:00,27.06,27.15,27.05,27.11,19800.0,20.379,20.4468,20.3715,20.4167,19800.0
2013-06-25 12:40:00,27.1,27.12,27.08,27.09,19800.0,20.4091,20.4242,20.3941,20.4016,19800.0
2013-06-25 12:50:00,27.1,27.11,27.03,27.04,22200.0,20.4091,20.4167,20.3564,20.3639,22200.0
2013-06-25 13:00:00,27.04,27.11,27.02,27.02,129600.0,20.3639,20.4167,20.3489,20.3489,129600.0
2013-06-25 13:10:00,27.02,27.1,27.02,27.07,20800.0,20.3489,20.4091,20.3489,20.3865,20800.0
2013-06-25 13:20:00,27.08,27.08,27.03,27.07,17800.0,20.3941,20.3941,20.3564,20.3865,17800.0
2013-06-25 13:30:00,27.07,27.14,27.03,27.14,15800.0,20.3865,20.4392,20.3564,20.4392,15800.0
2013-06-25 13:40:00,27.14,27.23,27.12,27.21,20400.0,20.4392,20.507,20.4242,20.492,20400.0
2013-06-25 13:50:00,27.22,27.22,27.13,27.14,22600.0,20.4995,20.4995,20.4317,20.4392,22600.0
2013-06-25 14:00:00,27.14,27.19,27.1,27.16,16000.0,20.4392,20.4769,20.4091,20.4543,16000.0
2013-06-25 14:10:00,27.17,27.18,27.15,27.15,17200.0,20.4618,20.4694,20.4468,20.4468,17200.0
2013-06-25 14:20:00,27.15,27.16,27.07,27.07,24000.0,20.4468,20.4543,20.3865,20.3865,24000.0
2013-06-25 14:30:00,27.07,27.1,27.03,27.07,43200.0,20.3865,20.4091,20.3564,20.3865,43200.0
2013-06-25 14:40:00,27.08,27.08,27.02,27.04,19800.0,20.3941,20.3941,20.3489,20.3639,19800.0
2013-06-25 14:50:00,27.03,27.07,27.01,27.05,28200.0,20.3564,20.3865,20.3413,20.3715,28200.0
2013-06-25 15:00:00,27.05,27.08,27.04,27.06,36800.0,20.3715,20.3941,20.3639,20.379,36800.0
2013-06-25 15:10:00,27.05,27.06,27.02,27.04,33200.0,20.3715,20.379,20.3489,20.3639,33200.0
2013-06-25 15:20:00,27.03,27.18,27.02,27.14,178000.0,20.3564,20.4694,20.3489,20.4392,178000.0
2013-06-25 15:30:00,27.14,27.14,27.08,27.13,71600.0,20.4392,20.4392,20.3941,20.4317,71600.0
2013-06-25 15:40:00,27.14,27.15,27.03,27.03,137200.0,20.4392,20.4468,20.3564,20.3564,137200.0
2013-06-25 15:50:00,27.02,27.11,27.01,27.07,265600.0,20.3489,20.4167,20.3413,20.3865,265600.0
2013-06-26 09:30:00,27.34,27.38,27.27,27.32,34800.0,20.5899,20.62,20.5372,20.5748,34800.0
2013-06-26 09:40:00,27.35,27.42,27.3,27.34,27600.0,20.5974,20.6501,20.5597,20.5899,27600.0
2013-06-26 09:50:00,27.35,27.53,27.34,27.45,17800.0,20.5974,20.733,20.5899,20.6727,17800.0
2013-06-26 10:00:00,27.46,27.54,27.38,27.41,40600.0,20.6802,20.7405,20.62,20.6426,40600.0
2013-06-26 10:10:00,27.44,27.47,27.29,27.29,14000.0,20.6652,20.6878,20.5522,20.5522,14000.0
2013-06-26 10:20:00,27.27,27.4,27.27,27.35,50200.0,20.5372,20.6351,20.5372,20.5974,50200.0
2013-06-26 10:30:00,27.36,27.47,27.27,27.47,48200.0,20.6049,20.6878,20.5372,20.6878,48200.0
2013-06-26 10:40:00,27.46,27.47,27.35,27.36,21800.0,20.6802,20.6878,20.5974,20.6049,21800.0
2013-06-26 10:50:00,27.38,27.42,27.34,27.37,38800.0,20.62,20.6501,20.5899,20.6125,38800.0
2013-06-26 11:00:00,27.37,27.41,27.34,27.41,55400.0,20.6125,20.6426,20.5899,20.6426,55400.0
2013-06-26 11:10:00,27.42,27.42,27.39,27.4,30600.0,20.6501,20.6501,20.6275,20.6351,30600.0
2013-06-26 11:20:00,27.4,27.47,27.38,27.46,26200.0,20.6351,20.6878,20.62,20.6802,26200.0
2013-06-26 11:30:00,27.45,27.51,27.44,27.48,26000.0,20.6727,20.7179,20.6652,20.6953,26000.0
2013-06-26 11:40:00,27.47,27.52,27.46,27.47,16000.0,20.6878,20.7254,20.6802,20.6878,16000.0
2013-06-26 11:50:00,27.47,27.47,27.4,27.42,31800.0,20.6878,20.6878,20.6351,20.6501,31800.0
2013-06-26 12:00:00,27.41,27.49,27.4,27.46,27200.0,20.6426,20.7028,20.6351,20.6802,27200.0
2013-06-26 12:10:00,27.46,27.53,27.43,27.49,15200.0,20.6802,20.733,20.6576,20.7028,15200.0
2013-06-26 12:20:00,27.49,27.53,27.48,27.5,23200.0,20.7028,20.733,20.6953,20.7104,23200.0
2013-06-26 12:30:00,27.5,27.5,27.45,27.49,25200.0,20.7104,20.7104,20.6727,20.7028,25200.0
2013-06-26 12:40:00,27.49,27.5,27.42,27.44,24200.0,20.7028,20.7104,20.6501,20.6652,24200.0
2013-06-26 12:50:00,27.44,27.45,27.38,27.41,36000.0,20.6652,20.6727,20.62,20.6426,36000.0
2013-06-26 13:00:00,27.41,27.43,27.36,27.4,32600.0,20.6426,20.6576,20.6049,20.6351,32600.0
2013-06-26 13:10:00,27.4,27.43,27.37,27.38,27600.0,20.6351,20.6576,20.6125,20.62,27600.0
2013-06-26 13:20:00,27.37,27.42,27.36,27.42,24800.0,20.6125,20.6501,20.6049,20.6501,24800.0
2013-06-26 13:30:00,27.42,27.43,27.38,27.41,25400.0,20.6501,20.6576,20.62,20.6426,25400.0
2013-06-26 13:40:00,27.41,27.42,27.37,27.39,33200.0,20.6426,20.6501,20.6125,20.6275,33200.0
2013-06-26 13:50:00,27.4,27.42,27.39,27.39,27000.0,20.6351,20.6501,20.6275,20.6275,27000.0
2013-06-26 14:00:00,27.39,27.42,27.32,27.36,33800.0,20.6275,20.6501,20.5748,20.6049,33800.0
2013-06-26 14:10:00,27.36,27.37,27.33,27.35,25400.0,20.6049,20.6125,20.5823,20.5974,25400.0
2013-06-26 14:20:00,27.36,27.41,27.32,27.39,48000.0,20.6049,20.6426,20.5748,20.6275,48000.0
2013-06-26 14:30:00,27.38,27.4,27.36,27.36,26600.0,20.62,20.6351,20.6049,20.6049,26600.0
2013-06-26 14:40:00,27.37,27.39,27.35,27.39,36400.0,20.6125,20.6275,20.5974,20.6275,36400.0
2013-06-26 14:50:00,27.38,27.4,27.34,27.36,64800.0,20.62,20.6351,20.5899,20.6049,64800.0
2013-06-26 15:00:00,27.37,27.44,27.36,27.43,28800.0,20.6125,20.6652,20.6049,20.6576,28800.0
2013-06-26 15:10:00,27.42,27.5,27.42,27.5,48200.0,20.6501,20.7104,20.6501,20.7104,48200.0
2013-06-26 15:20:00,27.5,27.51,27.47,27.49,51200.0,20.7104,20.7179,20.6878,20.7028,51200.0
2013-06-26 15:30:00,27.48,27.5,27.47,27.5,52200.0,20.6953,20.7104,20.6878,20.7104,52200.0
2013-06-26 15:40:00,27.5,27.51,27.43,27.48,83200.0,20.7104,20.7179,20.6576,20.6953,83200.0
2013-06-26 15:50:00,27.47,27.48,27.42,27.43,160400.0,20.6878,20.6953,20.6501,20.6576,160400.0
2013-06-27 09:30:00,27.72,27.86,27.59,27.85,135000.0,20.876,20.9815,20.7781,20.974,135000.0
2013-06-27 09:40:00,27.86,27.95,27.7,27.7,150200.0,20.9815,21.0493,20.861,20.861,150200.0
2013-06-27 09:50:00,27.7,27.73,27.6,27.64,30400.0,20.861,20.8836,20.7857,20.8158,30400.0
2013-06-27 10:00:00,27.64,27.69,27.57,27.6,13800.0,20.8158,20.8535,20.7631,20.7857,13800.0
2013-06-27 10:10:00,27.61,27.81,27.61,27.75,27800.0,20.7932,20.9438,20.7932,20.8986,27800.0
2013-06-27 10:20:00,27.79,27.89,27.78,27.88,16400.0,20.9288,21.0041,20.9212,20.9965,16400.0
2013-06-27 10:30:00,27.91,27.98,27.86,27.91,88600.0,21.0191,21.0719,20.9815,21.0191,88600.0
2013-06-27 10:40:00,27.9,27.91,27.8,27.82,23400.0,21.0116,21.0191,20.9363,20.9514,23400.0
2013-06-27 10:50:00,27.81,27.86,27.81,27.86,21800.0,20.9438,20.9815,20.9438,20.9815,21800.0
2013-06-27 11:00:00,27.86,27.93,27.86,27.86,18800.0,20.9815,21.0342,20.9815,20.9815,18800.0
2013-06-27 11:10:00,27.86,27.94,27.83,27.91,17600.0,20.9815,21.0417,20.9589,21.0191,17600.0
2013-06-27 11:20:00,27.9,27.91,27.8,27.87,85200.0,21.0116,21.0191,20.9363,20.989,85200.0
2013-06-27 11:30:00,27.88,27.91,27.85,27.86,16200.0,20.9965,21.0191,20.974,20.9815,16200.0
2013-06-27 11:40:00,27.86,27.94,27.81,27.88,68800.0,20.9815,21.0417,20.9438,20.9965,68800.0
2013-06-27 11:50:00,27.89,27.89,27.83,27.86,10800.0,21.0041,21.0041,20.9589,20.9815,10800.0
2013-06-27 12:00:00,27.85,27.85,27.78,27.78,12400.0,20.974,20.974,20.9212,20.9212,12400.0
2013-06-27 12:10:00,27.8,27.8,27.76,27.78,13200.0,20.9363,20.9363,20.9062,20.9212,13200.0
2013-06-27 12:20:00,27.79,27.86,27.77,27.82,66200.0,20.9288,20.9815,20.9137,20.9514,66200.0
2013-06-27 12:30:00,27.81,27.86,27.8,27.86,11800.0,20.9438,20.9815,20.9363,20.9815,11800.0
2013-06-27 12:40:00,27.86,27.89,27.85,27.87,15800.0,20.9815,21.0041,20.974,20.989,15800.0
2013-06-27 12:50:00,27.86,27.98,27.86,27.91,51200.0,20.9815,21.0719,20.9815,21.0191,51200.0
2013-06-27 13:00:00,27.91,27.95,27.89,27.89,7200.0,21.0191,21.0493,21.0041,21.0041,7200.0
2013-06-27 13:10:00,27.9,27.95,27.89,27.95,13400.0,21.0116,21.0493,21.0041,21.0493,13400.0
2013-06-27 13:20:00,27.94,27.94,27.86,27.9,16800.0,21.0417,21.0417,20.9815,21.0116,16800.0
2013-06-27 13:30:00,27.91,27.98,27.91,27.93,11400.0,21.0191,21.0719,21.0191,21.0342,11400.0
2013-06-27 13:40:00,27.93,27.97,27.9,27.97,14200.0,21.0342,21.0643,21.0116,21.0643,14200.0
2013-06-27 13:50:00,27.98,27.98,27.93,27.93,16000.0,21.0719,21.0719,21.0342,21.0342,16000.0
2013-06-27 14:00:00,27.94,27.94,27.85,27.85,13800.0,21.0417,21.0417,20.974,20.974,13800.0
2013-06-27 14:10:00,27.84,27.9,27.83,27.84,26000.0,20.9664,21.0116,20.9589,20.9664,26000.0
2013-06-27 14:20:00,27.84,27.85,27.8,27.83,13600.0,20.9664,20.974,20.9363,20.9589,13600.0
2013-06-27 14:30:00,27.83,27.84,27.81,27.82,22800.0,20.9589,20.9664,20.9438,20.9514,22800.0
2013-06-27 14:40:00,27.83,27.83,27.77,27.77,30200.0,20.9589,20.9589,20.9137,20.9137,30200.0
2013-06-27 14:50:00,27.78,27.78,27.73,27.75,45800.0,20.9212,20.9212,20.8836,20.8986,45800.0
2013-06-27 15:00:00,27.75,27.78,27.71,27.72,39200.0,20.8986,20.9212,20.8685,20.876,39200.0
2013-06-27 15:10:00,27.71,27.75,27.71,27.75,33400.0,20.8685,20.8986,20.8685,20.8986,33400.0
2013-06-27 15:20:00,27.75,27.77,27.73,27.75,28800.0,20.8986,20.9137,20.8836,20.8986,28800.0
2013-06-27 15:30:00,27.75,27.78,27.73,27.77,47200.0,20.8986,20.9212,20.8836,20.9137,47200.0
2013-06-27 15:40:00,27.78,27.82,27.76,27.82,49200.0,20.9212,20.9514,20.9062,20.9514,49200.0
2013-06-27 15:50:00,27.81,27.86,27.8,27.81,119800.0,20.9438,20.9815,20.9363,20.9438,119800.0
2013-06-28 09:30:00,27.75,27.93,27.72,27.86,87600.0,20.8986,21.0342,20.876,20.9815,87600.0
2013-06-28 09:40:00,27.83,27.96,27.8,27.88,95600.0,20.9589,21.0568,20.9363,20.9965,95600.0
2013-06-28 09:50:00,27.88,27.93,27.82,27.89,21800.0,20.9965,21.0342,20.9514,21.0041,21800.0
2013-06-28 10:00:00,27.89,27.96,27.88,27.96,12800.0,21.0041,21.0568,20.9965,21.0568,12800.0
2013-06-28 10:10:00,27.96,28.04,27.93,28.03,15400.0,21.0568,21.117,21.0342,21.1095,15400.0
2013-06-28 10:20:00,28.01,28.08,27.97,28.07,14600.0,21.0944,21.1472,21.0643,21.1396,14600.0
2013-06-28 10:30:00,28.08,28.16,28.07,28.16,26200.0,21.1472,21.2074,21.1396,21.2074,26200.0
2013-06-28 10:40:00,28.13,28.14,28.04,28.08,21800.0,21.1848,21.1924,21.117,21.1472,21800.0
2013-06-28 10:50:00,28.09,28.22,28.08,28.2,68600.0,21.1547,21.2526,21.1472,21.2375,68600.0
2013-06-28 11:00:00,28.21,28.38,28.21,28.35,77000.0,21.2451,21.3731,21.2451,21.3505,77000.0
2013-06-28 11:10:00,28.35,28.38,28.33,28.36,34600.0,21.3505,21.3731,21.3354,21.358,34600.0
2013-06-28 11:20:00,28.36,28.41,28.27,28.29,96000.0,21.358,21.3957,21.2903,21.3053,96000.0
2013-06-28 11:30:00,28.31,28.38,28.31,28.36,26600.0,21.3204,21.3731,21.3204,21.358,26600.0
2013-06-28 11:40:00,28.35,28.36,28.28,28.3,45800.0,21.3505,21.358,21.2978,21.3128,45800.0
2013-06-28 11:50:00,28.3,28.33,28.28,28.29,34800.0,21.3128,21.3354,21.2978,21.3053,34800.0
2013-06-28 12:00:00,28.29,28.29,28.25,28.25,53000.0,21.3053,21.3053,21.2752,21.2752,53000.0
2013-06-28 12:10:00,28.25,28.27,28.18,28.2,49000.0,21.2752,21.2903,21.2225,21.2375,49000.0
2013-06-28 12:20:00,28.21,28.25,28.17,28.2,42800.0,21.2451,21.2752,21.2149,21.2375,42800.0
2013-06-28 12:30:00,28.2,28.2,28.11,28.12,42000.0,21.2375,21.2375,21.1698,21.1773,42000.0
2013-06-28 12:40:00,28.11,28.13,28.05,28.09,99200.0,21.1698,21.1848,21.1246,21.1547,99200.0
2013-06-28 12:50:00,28.09,28.18,28.08,28.11,126200.0,21.1547,21.2225,21.1472,21.1698,126200.0
2013-06-28 13:00:00,28.11,28.16,28.1,28.16,20200.0,21.1698,21.2074,21.1622,21.2074,20200.0
2013-06-28 13:10:00,28.16,28.17,28.13,28.16,19000.0,21.2074,21.2149,21.1848,21.2074,19000.0
2013-06-28 13:20:00,28.16,28.16,28.12,28.12,21200.0,21.2074,21.2074,21.1773,21.1773,21200.0
2013-06-28 13:30:00,28.12,28.21,28.12,28.21,48000.0,21.1773,21.2451,21.1773,21.2451,48000.0
2013-06-28 13:40:00,28.21,28.23,28.18,28.22,24200.0,21.2451,21.2601,21.2225,21.2526,24200.0
2013-06-28 13:50:00,28.22,28.22,28.15,28.15,44800.0,21.2526,21.2526,21.1999,21.1999,44800.0
2013-06-28 14:00:00,28.16,28.18,28.15,28.15,35600.0,21.2074,21.2225,21.1999,21.1999,35600.0
2013-06-28 14:10:00,28.15,28.16,28.08,28.08,46000.0,21.1999,21.2074,21.1472,21.1472,46000.0
2013-06-28 14:20:00,28.08,28.09,28.02,28.03,41400.0,21.1472,21.1547,21.102,21.1095,41400.0
2013-06-28 14:30:00,28.03,28.06,28.02,28.05,51000.0,21.1095,21.1321,21.102,21.1246,51000.0
2013-06-28 14:40:00,28.05,28.06,28.02,28.03,54200.0,21.1246,21.1321,21.102,21.1095,54200.0
2013-06-28 14:50:00,28.03,28.03,27.92,27.93,82800.0,21.1095,21.1095,21.0267,21.0342,82800.0
2013-06-28 15:00:00,27.92,27.93,27.83,27.84,91400.0,21.0267,21.0342,20.9589,20.9664,91400.0
2013-06-28 15:10:00,27.84,27.91,27.83,27.9,77400.0,20.9664,21.0191,20.9589,21.0116,77400.0
2013-06-28 15:20:00,27.91,27.91,27.86,27.91,100400.0,21.0191,21.0191,20.9815,21.0191,100400.0
2013-06-28 15:30:00,27.91,27.98,27.9,27.98,121800.0,21.0191,21.0719,21.0116,21.0719,121800.0
2013-06-28 15:40:00,27.98,28.05,27.97,28.03,203400.0,21.0719,21.1246,21.0643,21.1095,203400.0
2013-06-28 15:50:00,28.03,28.06,27.93,27.95,416800.0,21.1095,21.1321,21.0342,21.0493,416800.0
2013-07-01 09:30:00,28.28,28.28,27.97,28.06,141200.0,21.2978,21.2978,21.0643,21.1321,141200.0
2013-07-01 09:40:00,28.08,28.19,27.98,28.18,39400.0,21.1472,21.23,21.0719,21.2225,39400.0
2013-07-01 09:50:00,28.21,28.28,28.18,28.25,31400.0,21.2451,21.2978,21.2225,21.2752,31400.0
2013-07-01 10:00:00,28.28,28.36,28.22,28.25,69000.0,21.2978,21.358,21.2526,21.2752,69000.0
2013-07-01 10:10:00,28.25,28.33,28.24,28.33,29400.0,21.2752,21.3354,21.2677,21.3354,29400.0
2013-07-01 10:20:00,28.32,28.36,28.29,28.32,29400.0,21.3279,21.358,21.3053,21.3279,29400.0
2013-07-01 10:30:00,28.3,28.32,28.28,28.29,15400.0,21.3128,21.3279,21.2978,21.3053,15400.0
2013-07-01 10:40:00,28.29,28.29,28.21,28.22,39200.0,21.3053,21.3053,21.2451,21.2526,39200.0
2013-07-01 10:50:00,28.22,28.23,28.17,28.18,34800.0,21.2526,21.2601,21.2149,21.2225,34800.0
2013-07-01 11:00:00,28.18,28.22,28.15,28.21,44400.0,21.2225,21.2526,21.1999,21.2451,44400.0
2013-07-01 11:10:00,28.22,28.25,28.21,28.24,75000.0,21.2526,21.2752,21.2451,21.2677,75000.0
2013-07-01 11:20:00,28.24,28.26,28.21,28.24,26400.0,21.2677,21.2827,21.2451,21.2677,26400.0
2013-07-01 11:30:00,28.23,28.25,28.21,28.22,54400.0,21.2601,21.2752,21.2451,21.2526,54400.0
2013-07-01 11:40:00,28.2,28.3,28.2,28.3,11800.0,21.2375,21.3128,21.2375,21.3128,11800.0
2013-07-01 11:50:00,28.28,28.34,28.27,28.33,26600.0,21.2978,21.343,21.2903,21.3354,26600.0
2013-07-01 12:00:00,28.33,28.4,28.33,28.4,19800.0,21.3354,21.3882,21.3354,21.3882,19800.0
2013-07-01 12:10:00,28.41,28.45,28.4,28.4,26600.0,21.3957,21.4258,21.3882,21.3882,26600.0
2013-07-01 12:20:00,28.38,28.44,28.34,28.38,23400.0,21.3731,21.4183,21.343,21.3731,23400.0
2013-07-01 12:30:00,28.38,28.44,28.38,28.43,29400.0,21.3731,21.4183,21.3731,21.4108,29400.0
2013-07-01 12:40:00,28.43,28.48,28.42,28.47,28200.0,21.4108,21.4484,21.4032,21.4409,28200.0
2013-07-01 12:50:00,28.48,28.49,28.46,28.46,28000.0,21.4484,21.4559,21.4333,21.4333,28000.0
2013-07-01 13:00:00,28.43,28.49,28.43,28.44,13800.0,21.4108,21.4559,21.4108,21.4183,13800.0
2013-07-01 13:10:00,28.45,28.47,28.43,28.47,19400.0,21.4258,21.4409,21.4108,21.4409,19400.0
2013-07-01 13:20:00,28.46,28.48,28.44,28.47,23000.0,21.4333,21.4484,21.4183,21.4409,23000.0
2013-07-01 13:30:00,28.47,28.47,28.45,28.46,21600.0,21.4409,21.4409,21.4258,21.4333,21600.0
2013-07-01 13:40:00,28.46,28.47,28.36,28.36,17000.0,21.4333,21.4409,21.358,21.358,17000.0
2013-07-01 13:50:00,28.36,28.36,28.29,28.31,21600.0,21.358,21.358,21.3053,21.3204,21600.0
2013-07-01 14:00:00,28.3,28.35,28.3,28.33,29800.0,21.3128,21.3505,21.3128,21.3354,29800.0
2013-07-01 14:10:00,28.33,28.33,28.25,28.27,22800.0,21.3354,21.3354,21.2752,21.2903,22800.0
2013-07-01 14:20:00,28.27,28.32,28.24,28.32,48600.0,21.2903,21.3279,21.2677,21.3279,48600.0
2013-07-01 14:30:00,28.33,28.33,28.27,28.28,20800.0,21.3354,21.3354,21.2903,21.2978,20800.0
2013-07-01 14:40:00,28.28,28.31,28.26,28.28,28800.0,21.2978,21.3204,21.2827,21.2978,28800.0
2013-07-01 14:50:00,28.27,28.31,28.27,28.29,22200.0,21.2903,21.3204,21.2903,21.3053,22200.0
2013-07-01 15:00:00,28.3,28.3,28.28,28.29,24000.0,21.3128,21.3128,21.2978,21.3053,24000.0
2013-07-01 15:10:00,28.29,28.3,28.25,28.27,36400.0,21.3053,21.3128,21.2752,21.2903,36400.0
2013-07-01 15:20:00,28.27,28.28,28.23,28.24,25200.0,21.2903,21.2978,21.2601,21.2677,25200.0
2013-07-01 15:30:00,28.23,28.29,28.2,28.25,137800.0,21.2601,21.3053,21.2375,21.2752,137800.0
2013-07-01 15:40:00,28.24,28.3,28.22,28.27,60200.0,21.2677,21.3128,21.2526,21.2903,60200.0
2013-07-01 15:50:00,28.27,28.34,28.24,28.3,108000.0,21.2903,21.343,21.2677,21.3128,108000.0
2013-07-02 09:30:00,28.31,28.73,28.28,28.6,58400.0,21.3204,21.6367,21.2978,21.5388,58400.0
2013-07-02 09:40:00,28.63,28.67,28.55,28.64,36400.0,21.5614,21.5915,21.5011,21.5689,36400.0
2013-07-02 09:50:00,28.59,28.64,28.51,28.58,34600.0,21.5312,21.5689,21.471,21.5237,34600.0
2013-07-02 10:00:00,28.55,28.61,28.47,28.5,30400.0,21.5011,21.5463,21.4409,21.4635,30400.0
2013-07-02 10:10:00,28.5,28.54,28.45,28.46,16800.0,21.4635,21.4936,21.4258,21.4333,16800.0
2013-07-02 10:20:00,28.47,28.6,28.46,28.46,29200.0,21.4409,21.5388,21.4333,21.4333,29200.0
2013-07-02 10:30:00,28.43,28.48,28.31,28.45,35200.0,21.4108,21.4484,21.3204,21.4258,35200.0
2013-07-02 10:40:00,28.46,28.47,28.36,28.38,19400.0,21.4333,21.4409,21.358,21.3731,19400.0
2013-07-02 10:50:00,28.35,28.41,28.35,28.39,19000.0,21.3505,21.3957,21.3505,21.3806,19000.0
2013-07-02 11:00:00,28.39,28.4,28.31,28.34,19600.0,21.3806,21.3882,21.3204,21.343,19600.0
2013-07-02 11:10:00,28.34,28.42,28.34,28.41,34000.0,21.343,21.4032,21.343,21.3957,34000.0
2013-07-02 11:20:00,28.4,28.4,28.28,28.32,23600.0,21.3882,21.3882,21.2978,21.3279,23600.0
2013-07-02 11:30:00,28.31,28.33,28.26,28.33,35800.0,21.3204,21.3354,21.2827,21.3354,35800.0
2013-07-02 11:40:00,28.33,28.38,28.3,28.36,86200.0,21.3354,21.3731,21.3128,21.358,86200.0
2013-07-02 11:50:00,28.35,28.41,28.34,28.41,23400.0,21.3505,21.3957,21.343,21.3957,23400.0
2013-07-02 12:00:00,28.41,28.46,28.41,28.45,25800.0,21.3957,21.4333,21.3957,21.4258,25800.0
2013-07-02 12:10:00,28.43,28.44,28.41,28.43,22000.0,21.4108,21.4183,21.3957,21.4108,22000.0
2013-07-02 12:20:00,28.44,28.44,28.37,28.42,22200.0,21.4183,21.4183,21.3656,21.4032,22200.0
2013-07-02 12:30:00,28.43,28.43,28.36,28.39,38400.0,21.4108,21.4108,21.358,21.3806,38400.0
2013-07-02 12:40:00,28.39,28.39,28.32,28.35,21800.0,21.3806,21.3806,21.3279,21.3505,21800.0
2013-07-02 12:50:00,28.35,28.39,28.34,28.38,26000.0,21.3505,21.3806,21.343,21.3731,26000.0
2013-07-02 13:00:00,28.37,28.37,28.34,28.37,18800.0,21.3656,21.3656,21.343,21.3656,18800.0
2013-07-02 13:10:00,28.37,28.38,28.27,28.3,29200.0,21.3656,21.3731,21.2903,21.3128,29200.0
2013-07-02 13:20:00,28.28,28.3,28.25,28.25,36800.0,21.2978,21.3128,21.2752,21.2752,36800.0
2013-07-02 13:30:00,28.25,28.29,28.23,28.23,21800.0,21.2752,21.3053,21.2601,21.2601,21800.0
2013-07-02 13:40:00,28.24,28.24,28.17,28.17,55200.0,21.2677,21.2677,21.2149,21.2149,55200.0
2013-07-02 13:50:00,28.17,28.21,28.13,28.14,32200.0,21.2149,21.2451,21.1848,21.1924,32200.0
2013-07-02 14:00:00,28.13,28.18,28.11,28.11,61200.0,21.1848,21.2225,21.1698,21.1698,61200.0
2013-07-02 14:10:00,28.11,28.11,28.04,28.05,24600.0,21.1698,21.1698,21.117,21.1246,24600.0
2013-07-02 14:20:00,28.05,28.08,28.0,28.03,95000.0,21.1246,21.1472,21.0869,21.1095,95000.0
2013-07-02 14:30:00,28.03,28.06,28.0,28.02,28400.0,21.1095,21.1321,21.0869,21.102,28400.0
2013-07-02 14:40:00,28.02,28.05,28.0,28.04,32600.0,21.102,21.1246,21.0869,21.117,32600.0
2013-07-02 14:50:00,28.03,28.09,28.02,28.06,32000.0,21.1095,21.1547,21.102,21.1321,32000.0
2013-07-02 15:00:00,28.06,28.07,28.01,28.01,56600.0,21.1321,21.1396,21.0944,21.0944,56600.0
2013-07-02 15:10:00,28.01,28.1,28.01,28.08,47000.0,21.0944,21.1622,21.0944,21.1472,47000.0
2013-07-02 15:20:00,28.09,28.09,28.02,28.05,28200.0,21.1547,21.1547,21.102,21.1246,28200.0
2013-07-02 15:30:00,28.05,28.09,28.03,28.08,46200.0,21.1246,21.1547,21.1095,21.1472,46200.0
2013-07-02 15:40:00,28.08,28.11,28.05,28.05,66400.0,21.1472,21.1698,21.1246,21.1246,66400.0
2013-07-02 15:50:00,28.06,28.14,28.06,28.11,125000.0,21.1321,21.1924,21.1321,21.1698,125000.0
2013-07-03 09:30:00,28.03,28.2,27.96,28.18,16800.0,21.1095,21.2375,21.0568,21.2225,16800.0
2013-07-03 09:40:00,28.21,28.24,28.16,28.19,14600.0,21.2451,21.2677,21.2074,21.23,14600.0
2013-07-03 09:50:00,28.2,28.29,28.2,28.22,12000.0,21.2375,21.3053,21.2375,21.2526,12000.0
2013-07-03 10:00:00,28.25,28.27,28.14,28.22,14400.0,21.2752,21.2903,21.1924,21.2526,14400.0
2013-07-03 10:10:00,28.23,28.23,28.14,28.15,10600.0,21.2601,21.2601,21.1924,21.1999,10600.0
2013-07-03 10:20:00,28.15,28.25,28.11,28.21,36400.0,21.1999,21.2752,21.1698,21.2451,36400.0
2013-07-03 10:30:00,28.23,28.24,28.17,28.18,8200.0,21.2601,21.2677,21.2149,21.2225,8200.0
2013-07-03 10:40:00,28.18,28.23,28.16,28.17,6200.0,21.2225,21.2601,21.2074,21.2149,6200.0
2013-07-03 10:50:00,28.17,28.19,28.11,28.11,14600.0,21.2149,21.23,21.1698,21.1698,14600.0
2013-07-03 11:00:00,28.11,28.19,28.11,28.13,21200.0,21.1698,21.23,21.1698,21.1848,21200.0
2013-07-03 11:10:00,28.13,28.17,28.12,28.16,13800.0,21.1848,21.2149,21.1773,21.2074,13800.0
2013-07-03 11:20:00,28.16,28.2,28.16,28.19,9800.0,21.2074,21.2375,21.2074,21.23,9800.0
2013-07-03 11:30:00,28.18,28.24,28.18,28.18,41000.0,21.2225,21.2677,21.2225,21.2225,41000.0
2013-07-03 11:40:00,28.2,28.2,28.18,28.18,18200.0,21.2375,21.2375,21.2225,21.2225,18200.0
2013-07-03 11:50:00,28.17,28.27,28.17,28.27,17600.0,21.2149,21.2903,21.2149,21.2903,17600.0
2013-07-03 12:00:00,28.28,28.36,28.25,28.35,8200.0,21.2978,21.358,21.2752,21.3505,8200.0
2013-07-03 12:10:00,28.35,28.4,28.31,28.4,16000.0,21.3505,21.3882,21.3204,21.3882,16000.0
2013-07-03 12:20:00,28.4,28.43,28.34,28.4,29000.0,21.3882,21.4108,21.343,21.3882,29000.0
2013-07-03 12:30:00,28.38,28.39,28.34,28.34,20400.0,21.3731,21.3806,21.343,21.343,20400.0
2013-07-03 12:40:00,28.34,28.34,28.27,28.32,24600.0,21.343,21.343,21.2903,21.3279,24600.0
2013-07-03 12:50:00,28.32,28.35,28.26,28.34,41200.0,21.3279,21.3505,21.2827,21.343,41200.0
2013-07-05 09:30:00,28.6,28.68,28.56,28.68,47800.0,21.5388,21.599,21.5087,21.599,47800.0
2013-07-05 09:40:00,28.65,28.68,28.59,28.67,37200.0,21.5764,21.599,21.5312,21.5915,37200.0
2013-07-05 09:50:00,28.68,28.7,28.56,28.61,26800.0,21.599,21.6141,21.5087,21.5463,26800.0
2013-07-05 10:00:00,28.61,28.61,28.42,28.45,22200.0,21.5463,21.5463,21.4032,21.4258,22200.0
2013-07-05 10:10:00,28.42,28.43,28.27,28.32,20800.0,21.4032,21.4108,21.2903,21.3279,20800.0
2013-07-05 10:20:00,28.33,28.34,28.26,28.33,7000.0,21.3354,21.343,21.2827,21.3354,7000.0
2013-07-05 10:30:00,28.33,28.43,28.31,28.35,34800.0,21.3354,21.4108,21.3204,21.3505,34800.0
2013-07-05 10:40:00,28.38,28.48,28.36,28.47,8800.0,21.3731,21.4484,21.358,21.4409,8800.0
2013-07-05 10:50:00,28.48,28.53,28.46,28.53,21400.0,21.4484,21.4861,21.4333,21.4861,21400.0
2013-07-05 11:00:00,28.53,28.57,28.5,28.54,10800.0,21.4861,21.5162,21.4635,21.4936,10800.0
2013-07-05 11:10:00,28.57,28.58,28.5,28.53,11600.0,21.5162,21.5237,21.4635,21.4861,11600.0
2013-07-05 11:20:00,28.55,28.56,28.52,28.53,7800.0,21.5011,21.5087,21.4785,21.4861,7800.0
2013-07-05 11:30:00,28.52,28.52,28.46,28.5,19800.0,21.4785,21.4785,21.4333,21.4635,19800.0
2013-07-05 11:40:00,28.49,28.51,28.47,28.5,5600.0,21.4559,21.471,21.4409,21.4635,5600.0
2013-07-05 11:50:00,28.51,28.58,28.5,28.57,7400.0,21.471,21.5237,21.4635,21.5162,7400.0
2013-07-05 12:00:00,28.57,28.59,28.54,28.56,11600.0,21.5162,21.5312,21.4936,21.5087,11600.0
2013-07-05 12:10:00,28.54,28.56,28.5,28.54,10200.0,21.4936,21.5087,21.4635,21.4936,10200.0
2013-07-05 12:20:00,28.54,28.57,28.53,28.54,5600.0,21.4936,21.5162,21.4861,21.4936,5600.0
2013-07-05 12:30:00,28.54,28.56,28.53,28.54,19800.0,21.4936,21.5087,21.4861,21.4936,19800.0
2013-07-05 12:40:00,28.53,28.53,28.5,28.53,35200.0,21.4861,21.4861,21.4635,21.4861,35200.0
2013-07-05 12:50:00,28.53,28.58,28.53,28.58,22800.0,21.4861,21.5237,21.4861,21.5237,22800.0
2013-07-05 13:00:00,28.58,28.6,28.55,28.59,18000.0,21.5237,21.5388,21.5011,21.5312,18000.0
2013-07-05 13:10:00,28.61,28.63,28.59,28.62,15200.0,21.5463,21.5614,21.5312,21.5538,15200.0
2013-07-05 13:20:00,28.62,28.63,28.59,28.6,35400.0,21.5538,21.5614,21.5312,21.5388,35400.0
2013-07-05 13:30:00,28.59,28.67,28.59,28.65,9800.0,21.5312,21.5915,21.5312,21.5764,9800.0
2013-07-05 13:40:00,28.64,28.66,28.6,28.64,50200.0,21.5689,21.584,21.5388,21.5689,50200.0
2013-07-05 13:50:00,28.62,28.67,28.6,28.65,49600.0,21.5538,21.5915,21.5388,21.5764,49600.0
2013-07-05 14:00:00,28.66,28.68,28.64,28.67,34800.0,21.584,21.599,21.5689,21.5915,34800.0
2013-07-05 14:10:00,28.67,28.7,28.65,28.69,18200.0,21.5915,21.6141,21.5764,21.6066,18200.0
2013-07-05 14:20:00,28.7,28.75,28.7,28.75,34000.0,21.6141,21.6517,21.6141,21.6517,34000.0
2013-07-05 14:30:00,28.76,28.81,28.76,28.81,34200.0,21.6593,21.6969,21.6593,21.6969,34200.0
2013-07-05 14:40:00,28.81,28.81,28.75,28.77,18400.0,21.6969,21.6969,21.6517,21.6668,18400.0
2013-07-05 14:50:00,28.77,28.81,28.77,28.78,26600.0,21.6668,21.6969,21.6668,21.6743,26600.0
2013-07-05 15:00:00,28.79,28.79,28.73,28.74,21200.0,21.6819,21.6819,21.6367,21.6442,21200.0
2013-07-05 15:10:00,28.74,28.81,28.73,28.77,38400.0,21.6442,21.6969,21.6367,21.6668,38400.0
2013-07-05 15:20:00,28.77,28.78,28.68,28.7,33000.0,21.6668,21.6743,21.599,21.6141,33000.0
2013-07-05 15:30:00,28.7,28.75,28.7,28.73,66000.0,21.6141,21.6517,21.6141,21.6367,66000.0
2013-07-05 15:40:00,28.74,28.75,28.7,28.73,28000.0,21.6442,21.6517,21.6141,21.6367,28000.0
2013-07-05 15:50:00,28.73,28.83,28.73,28.82,79400.0,21.6367,21.712,21.6367,21.7045,79400.0
2013-07-08 09:30:00,28.83,29.05,28.83,28.89,72200.0,21.712,21.8777,21.712,21.7572,72200.0
2013-07-08 09:40:00,28.89,28.96,28.86,28.95,27000.0,21.7572,21.8099,21.7346,21.8024,27000.0
2013-07-08 09:50:00,28.97,29.08,28.96,29.05,30000.0,21.8174,21.9003,21.8099,21.8777,30000.0
2013-07-08 10:00:00,29.04,29.09,29.03,29.06,16200.0,21.8701,21.9078,21.8626,21.8852,16200.0
2013-07-08 10:10:00,29.05,29.09,29.0,29.05,14400.0,21.8777,21.9078,21.84,21.8777,14400.0
2013-07-08 10:20:00,29.06,29.07,29.0,29.0,12000.0,21.8852,21.8927,21.84,21.84,12000.0
2013-07-08 10:30:00,29.02,29.08,29.0,29.06,11200.0,21.8551,21.9003,21.84,21.8852,11200.0
2013-07-08 10:40:00,29.06,29.11,29.04,29.09,17600.0,21.8852,21.9229,21.8701,21.9078,17600.0
2013-07-08 10:50:00,29.1,29.12,29.0,29.05,32600.0,21.9153,21.9304,21.84,21.8777,32600.0
2013-07-08 11:00:00,29.09,29.13,29.07,29.1,18400.0,21.9078,21.9379,21.8927,21.9153,18400.0
2013-07-08 11:10:00,29.1,29.12,29.07,29.1,68200.0,21.9153,21.9304,21.8927,21.9153,68200.0
2013-07-08 11:20:00,29.1,29.13,29.08,29.1,26800.0,21.9153,21.9379,21.9003,21.9153,26800.0
2013-07-08 11:30:00,29.09,29.11,29.07,29.1,14800.0,21.9078,21.9229,21.8927,21.9153,14800.0
2013-07-08 11:40:00,29.1,29.11,29.09,29.1,5200.0,21.9153,21.9229,21.9078,21.9153,5200.0
2013-07-08 11:50:00,29.11,29.12,28.99,28.99,12800.0,21.9229,21.9304,21.8325,21.8325,12800.0
2013-07-08 12:00:00,29.0,29.08,29.0,29.04,61400.0,21.84,21.9003,21.84,21.8701,61400.0
2013-07-08 12:10:00,29.04,29.04,28.99,29.0,26000.0,21.8701,21.8701,21.8325,21.84,26000.0
2013-07-08 12:20:00,29.0,29.0,28.99,28.99,9200.0,21.84,21.84,21.8325,21.8325,9200.0
2013-07-08 12:30:00,28.98,29.05,28.98,29.04,13200.0,21.825,21.8777,21.825,21.8701,13200.0
2013-07-08 12:40:00,29.04,29.06,29.01,29.04,39800.0,21.8701,21.8852,21.8476,21.8701,39800.0
2013-07-08 12:50:00,29.04,29.08,29.03,29.03,51800.0,21.8701,21.9003,21.8626,21.8626,51800.0
2013-07-08 13:00:00,29.03,29.04,29.01,29.04,9400.0,21.8626,21.8701,21.8476,21.8701,9400.0
2013-07-08 13:10:00,29.04,29.06,29.01,29.05,23200.0,21.8701,21.8852,21.8476,21.8777,23200.0
2013-07-08 13:20:00,29.06,29.06,29.05,29.05,21200.0,21.8852,21.8852,21.8777,21.8777,21200.0
2013-07-08 13:30:00,29.05,29.09,29.05,29.07,13400.0,21.8777,21.9078,21.8777,21.8927,13400.0
2013-07-08 13:40:00,29.07,29.18,29.06,29.18,62200.0,21.8927,21.9756,21.8852,21.9756,62200.0
2013-07-08 13:50:00,29.18,29.24,29.18,29.21,25400.0,21.9756,22.0208,21.9756,21.9982,25400.0
2013-07-08 14:00:00,29.21,29.22,29.16,29.16,39400.0,21.9982,22.0057,21.9605,21.9605,39400.0
2013-07-08 14:10:00,29.15,29.23,29.15,29.23,109000.0,21.953,22.0132,21.953,22.0132,109000.0
2013-07-08 14:20:00,29.23,29.23,29.2,29.2,33400.0,22.0132,22.0132,21.9906,21.9906,33400.0
2013-07-08 14:30:00,29.2,29.21,29.15,29.17,21600.0,21.9906,21.9982,21.953,21.968,21600.0
2013-07-08 14:40:00,29.17,29.19,29.14,29.14,17400.0,21.968,21.9831,21.9455,21.9455,17400.0
2013-07-08 14:50:00,29.14,29.17,29.13,29.14,28000.0,21.9455,21.968,21.9379,21.9455,28000.0
2013-07-08 15:00:00,29.13,29.14,29.11,29.13,32800.0,21.9379,21.9455,21.9229,21.9379,32800.0
2013-07-08 15:10:00,29.13,29.13,29.08,29.09,29600.0,21.9379,21.9379,21.9003,21.9078,29600.0
2013-07-08 15:20:00,29.09,29.09,29.01,29.01,64800.0,21.9078,21.9078,21.8476,21.8476,64800.0
2013-07-08 15:30:00,29.01,29.05,28.99,29.01,69200.0,21.8476,21.8777,21.8325,21.8476,69200.0
2013-07-08 15:40:00,29.01,29.06,29.0,29.06,72600.0,21.8476,21.8852,21.84,21.8852,72600.0
2013-07-08 15:50:00,29.06,29.07,28.99,29.0,180400.0,21.8852,21.8927,21.8325,21.84,180400.0
2013-07-09 09:30:00,29.13,29.21,29.06,29.15,25600.0,21.9379,21.9982,21.8852,21.953,25600.0
2013-07-09 09:40:00,29.15,29.15,29.06,29.11,29000.0,21.953,21.953,21.8852,21.9229,29000.0
2013-07-09 09:50:00,29.14,29.15,29.08,29.08,54400.0,21.9455,21.953,21.9003,21.9003,54400.0
2013-07-09 10:00:00,29.09,29.09,29.02,29.05,33800.0,21.9078,21.9078,21.8551,21.8777,33800.0
2013-07-09 10:10:00,29.06,29.1,29.03,29.03,27000.0,21.8852,21.9153,21.8626,21.8626,27000.0
2013-07-09 10:20:00,29.03,29.06,28.97,28.97,22800.0,21.8626,21.8852,21.8174,21.8174,22800.0
2013-07-09 10:30:00,28.97,29.0,28.94,28.97,160200.0,21.8174,21.84,21.7948,21.8174,160200.0
2013-07-09 10:40:00,28.98,29.06,28.96,29.06,152400.0,21.825,21.8852,21.8099,21.8852,152400.0
2013-07-09 10:50:00,29.06,29.08,28.99,29.0,139200.0,21.8852,21.9003,21.8325,21.84,139200.0
2013-07-09 11:00:00,29.0,29.05,28.98,29.04,44400.0,21.84,21.8777,21.825,21.8701,44400.0
2013-07-09 11:10:00,29.05,29.07,29.04,29.06,36200.0,21.8777,21.8927,21.8701,21.8852,36200.0
2013-07-09 11:20:00,29.07,29.14,29.07,29.14,15200.0,21.8927,21.9455,21.8927,21.9455,15200.0
2013-07-09 11:30:00,29.14,29.25,29.13,29.23,68400.0,21.9455,22.0283,21.9379,22.0132,68400.0
2013-07-09 11:40:00,29.24,29.25,29.19,29.19,22400.0,22.0208,22.0283,21.9831,21.9831,22400.0
2013-07-09 11:50:00,29.19,29.19,29.15,29.17,26400.0,21.9831,21.9831,21.953,21.968,26400.0
2013-07-09 12:00:00,29.16,29.16,29.11,29.13,15000.0,21.9605,21.9605,21.9229,21.9379,15000.0
2013-07-09 12:10:00,29.11,29.13,29.1,29.11,11400.0,21.9229,21.9379,21.9153,21.9229,11400.0
2013-07-09 12:20:00,29.13,29.13,29.09,29.1,19800.0,21.9379,21.9379,21.9078,21.9153,19800.0
2013-07-09 12:30:00,29.1,29.11,29.06,29.11,54600.0,21.9153,21.9229,21.8852,21.9229,54600.0
2013-07-09 12:40:00,29.12,29.13,29.07,29.07,24400.0,21.9304,21.9379,21.8927,21.8927,24400.0
2013-07-09 12:50:00,29.07,29.11,29.07,29.07,34400.0,21.8927,21.9229,21.8927,21.8927,34400.0
2013-07-09 13:00:00,29.08,29.09,29.07,29.08,26600.0,21.9003,21.9078,21.8927,21.9003,26600.0
2013-07-09 13:10:00,29.08,29.14,29.08,29.14,33400.0,21.9003,21.9455,21.9003,21.9455,33400.0
2013-07-09 13:20:00,29.15,29.16,29.13,29.14,34200.0,21.953,21.9605,21.9379,21.9455,34200.0
2013-07-09 13:30:00,29.12,29.19,29.12,29.19,15600.0,21.9304,21.9831,21.9304,21.9831,15600.0
2013-07-09 13:40:00,29.19,29.3,29.18,29.29,23600.0,21.9831,22.066,21.9756,22.0584,23600.0
2013-07-09 13:50:00,29.27,29.28,29.26,29.26,19400.0,22.0434,22.0509,22.0358,22.0358,19400.0
2013-07-09 14:00:00,29.27,29.3,29.27,29.29,25200.0,22.0434,22.066,22.0434,22.0584,25200.0
2013-07-09 14:10:00,29.29,29.3,29.25,29.25,35400.0,22.0584,22.066,22.0283,22.0283,35400.0
2013-07-09 14:20:00,29.25,29.29,29.24,29.29,27600.0,22.0283,22.0584,22.0208,22.0584,27600.0
2013-07-09 14:30:00,29.29,29.29,29.27,29.27,23200.0,22.0584,22.0584,22.0434,22.0434,23200.0
2013-07-09 14:40:00,29.27,29.27,29.24,29.24,18800.0,22.0434,22.0434,22.0208,22.0208,18800.0
2013-07-09 14:50:00,29.24,29.28,29.22,29.27,26400.0,22.0208,22.0509,22.0057,22.0434,26400.0
2013-07-09 15:00:00,29.27,29.29,29.26,29.28,51200.0,22.0434,22.0584,22.0358,22.0509,51200.0
2013-07-09 15:10:00,29.28,29.29,29.27,29.28,34800.0,22.0509,22.0584,22.0434,22.0509,34800.0
2013-07-09 15:20:00,29.27,29.3,29.27,29.29,26600.0,22.0434,22.066,22.0434,22.0584,26600.0
2013-07-09 15:30:00,29.29,29.29,29.25,29.28,43800.0,22.0584,22.0584,22.0283,22.0509,43800.0
2013-07-09 15:40:00,29.29,29.29,29.24,29.26,63400.0,22.0584,22.0584,22.0208,22.0358,63400.0
2013-07-09 15:50:00,29.26,29.26,29.18,29.2,157000.0,22.0358,22.0358,21.9756,21.9906,157000.0
2013-07-10 09:30:00,29.18,29.29,29.11,29.2,156200.0,21.9756,22.0584,21.9229,21.9906,156200.0
2013-07-10 09:40:00,29.22,29.22,29.1,29.16,88200.0,22.0057,22.0057,21.9153,21.9605,88200.0
2013-07-10 09:50:00,29.16,29.16,29.04,29.11,146800.0,21.9605,21.9605,21.8701,21.9229,146800.0
2013-07-10 10:00:00,29.1,29.15,29.07,29.13,24800.0,21.9153,21.953,21.8927,21.9379,24800.0
2013-07-10 10:10:00,29.13,29.15,29.08,29.1,15600.0,21.9379,21.953,21.9003,21.9153,15600.0
2013-07-10 10:20:00,29.11,29.17,29.0,29.07,95600.0,21.9229,21.968,21.84,21.8927,95600.0
2013-07-10 10:30:00,29.09,29.11,29.05,29.1,17200.0,21.9078,21.9229,21.8777,21.9153,17200.0
2013-07-10 10:40:00,29.11,29.14,29.09,29.09,24000.0,21.9229,21.9455,21.9078,21.9078,24000.0
2013-07-10 10:50:00,29.07,29.11,29.04,29.07,41200.0,21.8927,21.9229,21.8701,21.8927,41200.0
2013-07-10 11:00:00,29.08,29.11,29.03,29.06,20600.0,21.9003,21.9229,21.8626,21.8852,20600.0
2013-07-10 11:10:00,29.08,29.11,29.07,29.07,8800.0,21.9003,21.9229,21.8927,21.8927,8800.0
2013-07-10 11:20:00,29.08,29.08,29.0,29.04,26000.0,21.9003,21.9003,21.84,21.8701,26000.0
2013-07-10 11:30:00,29.04,29.07,29.04,29.07,12000.0,21.8701,21.8927,21.8701,21.8927,12000.0
2013-07-10 11:40:00,29.08,29.08,29.02,29.04,10000.0,21.9003,21.9003,21.8551,21.8701,10000.0
2013-07-10 11:50:00,29.04,29.06,29.03,29.04,20200.0,21.8701,21.8852,21.8626,21.8701,20200.0
2013-07-10 12:00:00,29.03,29.03,29.01,29.02,20800.0,21.8626,21.8626,21.8476,21.8551,20800.0
2013-07-10 12:10:00,29.02,29.03,29.0,29.0,9600.0,21.8551,21.8626,21.84,21.84,9600.0
2013-07-10 12:20:00,29.01,29.03,29.0,29.03,11000.0,21.8476,21.8626,21.84,21.8626,11000.0
2013-07-10 12:30:00,29.03,29.04,29.02,29.04,23000.0,21.8626,21.8701,21.8551,21.8701,23000.0
2013-07-10 12:40:00,29.04,29.05,29.04,29.05,16400.0,21.8701,21.8777,21.8701,21.8777,16400.0
2013-07-10 12:50:00,29.05,29.08,29.05,29.08,24400.0,21.8777,21.9003,21.8777,21.9003,24400.0
2013-07-10 13:00:00,29.08,29.1,29.06,29.08,34000.0,21.9003,21.9153,21.8852,21.9003,34000.0
2013-07-10 13:10:00,29.08,29.09,29.05,29.05,13600.0,21.9003,21.9078,21.8777,21.8777,13600.0
2013-07-10 13:20:00,29.06,29.1,29.06,29.1,28600.0,21.8852,21.9153,21.8852,21.9153,28600.0
2013-07-10 13:30:00,29.1,29.1,29.08,29.09,17800.0,21.9153,21.9153,21.9003,21.9078,17800.0
2013-07-10 13:40:00,29.09,29.13,29.09,29.12,17000.0,21.9078,21.9379,21.9078,21.9304,17000.0
2013-07-10 13:50:00,29.13,29.16,29.12,29.14,29000.0,21.9379,21.9605,21.9304,21.9455,29000.0
2013-07-10 14:00:00,29.13,29.21,29.11,29.16,48000.0,21.9379,21.9982,21.9229,21.9605,48000.0
2013-07-10 14:10:00,29.15,29.19,29.13,29.18,20200.0,21.953,21.9831,21.9379,21.9756,20200.0
2013-07-10 14:20:00,29.18,29.22,29.14,29.18,42000.0,21.9756,22.0057,21.9455,21.9756,42000.0
2013-07-10 14:30:00,29.18,29.22,29.13,29.13,35600.0,21.9756,22.0057,21.9379,21.9379,35600.0
2013-07-10 14:40:00,29.15,29.18,29.1,29.1,11200.0,21.953,21.9756,21.9153,21.9153,11200.0
2013-07-10 14:50:00,29.1,29.13,29.07,29.11,77000.0,21.9153,21.9379,21.8927,21.9229,77000.0
2013-07-10 15:00:00,29.11,29.13,29.08,29.09,17600.0,21.9229,21.9379,21.9003,21.9078,17600.0
2013-07-10 15:10:00,29.08,29.1,29.05,29.1,56200.0,21.9003,21.9153,21.8777,21.9153,56200.0
2013-07-10 15:20:00,29.1,29.15,29.09,29.14,46000.0,21.9153,21.953,21.9078,21.9455,46000.0
2013-07-10 15:30:00,29.14,29.15,29.13,29.14,44600.0,21.9455,21.953,21.9379,21.9455,44600.0
2013-07-10 15:40:00,29.15,29.18,29.14,29.17,107000.0,21.953,21.9756,21.9455,21.968,107000.0
2013-07-10 15:50:00,29.17,29.21,29.16,29.18,155200.0,21.968,21.9982,21.9605,21.9756,155200.0
2013-07-11 09:30:00,29.61,30.14,29.56,29.68,102600.0,22.2994,22.6986,22.2618,22.3521,102600.0
2013-07-11 09:40:00,29.68,29.74,29.54,29.63,44000.0,22.3521,22.3973,22.2467,22.3145,44000.0
2013-07-11 09:50:00,29.64,29.69,29.6,29.65,45600.0,22.322,22.3597,22.2919,22.3295,45600.0
2013-07-11 10:00:00,29.65,29.65,29.41,29.48,100800.0,22.3295,22.3295,22.1488,22.2015,100800.0
2013-07-11 10:10:00,29.48,29.66,29.48,29.57,142400.0,22.2015,22.3371,22.2015,22.2693,142400.0
2013-07-11 10:20:00,29.55,29.62,29.53,29.6,39400.0,22.2542,22.3069,22.2392,22.2919,39400.0
2013-07-11 10:30:00,29.6,29.61,29.53,29.59,36600.0,22.2919,22.2994,22.2392,22.2844,36600.0
2013-07-11 10:40:00,29.6,29.7,29.57,29.64,41200.0,22.2919,22.3672,22.2693,22.322,41200.0
2013-07-11 10:50:00,29.63,29.71,29.63,29.68,33400.0,22.3145,22.3747,22.3145,22.3521,33400.0
2013-07-11 11:00:00,29.67,29.7,29.65,29.66,39200.0,22.3446,22.3672,22.3295,22.3371,39200.0
2013-07-11 11:10:00,29.67,29.68,29.64,29.68,28000.0,22.3446,22.3521,22.322,22.3521,28000.0
2013-07-11 11:20:00,29.68,29.71,29.66,29.69,38600.0,22.3521,22.3747,22.3371,22.3597,38600.0
2013-07-11 11:30:00,29.7,29.71,29.63,29.65,57800.0,22.3672,22.3747,22.3145,22.3295,57800.0
2013-07-11 11:40:00,29.65,29.68,29.64,29.68,34600.0,22.3295,22.3521,22.322,22.3521,34600.0
2013-07-11 11:50:00,29.68,29.69,29.63,29.69,61600.0,22.3521,22.3597,22.3145,22.3597,61600.0
2013-07-11 12:00:00,29.7,29.7,29.64,29.64,26600.0,22.3672,22.3672,22.322,22.322,26600.0
2013-07-11 12:10:00,29.64,29.66,29.61,29.66,22200.0,22.322,22.3371,22.2994,22.3371,22200.0
2013-07-11 12:20:00,29.66,29.73,29.65,29.68,36000.0,22.3371,22.3898,22.3295,22.3521,36000.0
2013-07-11 12:30:00,29.68,29.7,29.68,29.7,15600.0,22.3521,22.3672,22.3521,22.3672,15600.0
2013-07-11 12:40:00,29.7,29.7,29.68,29.68,14800.0,22.3672,22.3672,22.3521,22.3521,14800.0
2013-07-11 12:50:00,29.68,29.68,29.62,29.64,15200.0,22.3521,22.3521,22.3069,22.322,15200.0
2013-07-11 13:00:00,29.65,29.66,29.56,29.56,21400.0,22.3295,22.3371,22.2618,22.2618,21400.0
2013-07-11 13:10:00,29.55,29.55,29.5,29.51,23000.0,22.2542,22.2542,22.2166,22.2241,23000.0
2013-07-11 13:20:00,29.5,29.52,29.48,29.49,21200.0,22.2166,22.2316,22.2015,22.209,21200.0
2013-07-11 13:30:00,29.49,29.52,29.46,29.51,25400.0,22.209,22.2316,22.1865,22.2241,25400.0
2013-07-11 13:40:00,29.52,29.58,29.5,29.58,10800.0,22.2316,22.2768,22.2166,22.2768,10800.0
2013-07-11 13:50:00,29.59,29.59,29.52,29.53,14200.0,22.2844,22.2844,22.2316,22.2392,14200.0
2013-07-11 14:00:00,29.52,29.55,29.52,29.55,16800.0,22.2316,22.2542,22.2316,22.2542,16800.0
2013-07-11 14:10:00,29.55,29.58,29.53,29.58,16400.0,22.2542,22.2768,22.2392,22.2768,16400.0
2013-07-11 14:20:00,29.59,29.64,29.58,29.62,31000.0,22.2844,22.322,22.2768,22.3069,31000.0
2013-07-11 14:30:00,29.61,29.68,29.61,29.64,21000.0,22.2994,22.3521,22.2994,22.322,21000.0
2013-07-11 14:40:00,29.63,29.63,29.54,29.54,36200.0,22.3145,22.3145,22.2467,22.2467,36200.0
2013-07-11 14:50:00,29.54,29.55,29.51,29.54,53600.0,22.2467,22.2542,22.2241,22.2467,53600.0
2013-07-11 15:00:00,29.54,29.59,29.54,29.55,22400.0,22.2467,22.2844,22.2467,22.2542,22400.0
2013-07-11 15:10:00,29.56,29.57,29.53,29.54,52600.0,22.2618,22.2693,22.2392,22.2467,52600.0
2013-07-11 15:20:00,29.55,29.55,29.51,29.51,36200.0,22.2542,22.2542,22.2241,22.2241,36200.0
2013-07-11 15:30:00,29.51,29.55,29.5,29.55,33800.0,22.2241,22.2542,22.2166,22.2542,33800.0
2013-07-11 15:40:00,29.55,29.6,29.53,29.59,41400.0,22.2542,22.2919,22.2392,22.2844,41400.0
2013-07-11 15:50:00,29.58,29.63,29.55,29.61,120800.0,22.2768,22.3145,22.2542,22.2994,120800.0
2013-07-12 09:30:00,29.52,29.64,29.48,29.58,43800.0,22.2316,22.322,22.2015,22.2768,43800.0
2013-07-12 09:40:00,29.58,29.58,29.41,29.51,70600.0,22.2768,22.2768,22.1488,22.2241,70600.0
2013-07-12 09:50:00,29.53,29.58,29.51,29.52,26000.0,22.2392,22.2768,22.2241,22.2316,26000.0
2013-07-12 10:00:00,29.52,29.59,29.48,29.58,40000.0,22.2316,22.2844,22.2015,22.2768,40000.0
2013-07-12 10:10:00,29.58,29.61,29.52,29.57,96600.0,22.2768,22.2994,22.2316,22.2693,96600.0
2013-07-12 10:20:00,29.6,29.62,29.58,29.61,29200.0,22.2919,22.3069,22.2768,22.2994,29200.0
2013-07-12 10:30:00,29.64,29.68,29.61,29.66,24400.0,22.322,22.3521,22.2994,22.3371,24400.0
2013-07-12 10:40:00,29.66,29.72,29.64,29.65,27600.0,22.3371,22.3823,22.322,22.3295,27600.0
2013-07-12 10:50:00,29.64,29.64,29.6,29.61,14800.0,22.322,22.322,22.2919,22.2994,14800.0
2013-07-12 11:00:00,29.59,29.61,29.57,29.57,20200.0,22.2844,22.2994,22.2693,22.2693,20200.0
2013-07-12 11:10:00,29.57,29.65,29.56,29.64,24800.0,22.2693,22.3295,22.2618,22.322,24800.0
2013-07-12 11:20:00,29.64,29.64,29.59,29.59,13200.0,22.322,22.322,22.2844,22.2844,13200.0
2013-07-12 11:30:00,29.59,29.64,29.59,29.62,14800.0,22.2844,22.322,22.2844,22.3069,14800.0
2013-07-12 11:40:00,29.62,29.66,29.61,29.61,18600.0,22.3069,22.3371,22.2994,22.2994,18600.0
2013-07-12 11:50:00,29.61,29.61,29.55,29.58,16000.0,22.2994,22.2994,22.2542,22.2768,16000.0
2013-07-12 12:00:00,29.58,29.6,29.58,29.59,11600.0,22.2768,22.2919,22.2768,22.2844,11600.0
2013-07-12 12:10:00,29.6,29.63,29.57,29.57,18600.0,22.2919,22.3145,22.2693,22.2693,18600.0
2013-07-12 12:20:00,29.58,29.63,29.58,29.61,12000.0,22.2768,22.3145,22.2768,22.2994,12000.0
2013-07-12 12:30:00,29.61,29.62,29.6,29.6,12600.0,22.2994,22.3069,22.2919,22.2919,12600.0
2013-07-12 12:40:00,29.61,29.61,29.57,29.58,26000.0,22.2994,22.2994,22.2693,22.2768,26000.0
2013-07-12 12:50:00,29.59,29.64,29.59,29.64,11600.0,22.2844,22.322,22.2844,22.322,11600.0
2013-07-12 13:00:00,29.63,29.63,29.57,29.58,31000.0,22.3145,22.3145,22.2693,22.2768,31000.0
2013-07-12 13:10:00,29.58,29.61,29.58,29.6,16200.0,22.2768,22.2994,22.2768,22.2919,16200.0
2013-07-12 13:20:00,29.6,29.61,29.58,29.61,21400.0,22.2919,22.2994,22.2768,22.2994,21400.0
2013-07-12 13:30:00,29.6,29.65,29.6,29.64,43200.0,22.2919,22.3295,22.2919,22.322,43200.0
2013-07-12 13:40:00,29.64,29.65,29.61,29.63,14600.0,22.322,22.3295,22.2994,22.3145,14600.0
2013-07-12 13:50:00,29.63,29.63,29.61,29.63,20000.0,22.3145,22.3145,22.2994,22.3145,20000.0
2013-07-12 14:00:00,29.63,29.63,29.6,29.61,37400.0,22.3145,22.3145,22.2919,22.2994,37400.0
2013-07-12 14:10:00,29.61,29.61,29.59,29.61,18200.0,22.2994,22.2994,22.2844,22.2994,18200.0
2013-07-12 14:20:00,29.61,29.63,29.61,29.63,42000.0,22.2994,22.3145,22.2994,22.3145,42000.0
2013-07-12 14:30:00,29.63,29.63,29.59,29.6,20800.0,22.3145,22.3145,22.2844,22.2919,20800.0
2013-07-12 14:40:00,29.6,29.61,29.6,29.61,18400.0,22.2919,22.2994,22.2919,22.2994,18400.0
2013-07-12 14:50:00,29.61,29.65,29.61,29.65,31600.0,22.2994,22.3295,22.2994,22.3295,31600.0
2013-07-12 15:00:00,29.64,29.64,29.64,29.64,20200.0,22.322,22.322,22.322,22.322,20200.0
2013-07-12 15:10:00,29.64,29.68,29.64,29.68,52200.0,22.322,22.3521,22.322,22.3521,52200.0
2013-07-12 15:20:00,29.68,29.7,29.64,29.65,60600.0,22.3521,22.3672,22.322,22.3295,60600.0
2013-07-12 15:30:00,29.65,29.68,29.64,29.67,64400.0,22.3295,22.3521,22.322,22.3446,64400.0
2013-07-12 15:40:00,29.67,29.7,29.64,29.65,87800.0,22.3446,22.3672,22.322,22.3295,87800.0
2013-07-12 15:50:00,29.65,29.66,29.61,29.63,153200.0,22.3295,22.3371,22.2994,22.3145,153200.0
2013-07-15 09:30:00,29.8,30.03,29.68,29.81,271800.0,22.4425,22.6157,22.3521,22.45,271800.0
2013-07-15 09:40:00,29.85,29.96,29.81,29.86,164600.0,22.4802,22.563,22.45,22.4877,164600.0
2013-07-15 09:50:00,29.89,29.92,29.85,29.88,24400.0,22.5103,22.5329,22.4802,22.5028,24400.0
2013-07-15 10:00:00,29.89,29.93,29.86,29.91,12200.0,22.5103,22.5404,22.4877,22.5253,12200.0
2013-07-15 10:10:00,29.9,29.94,29.86,29.9,17800.0,22.5178,22.5479,22.4877,22.5178,17800.0
2013-07-15 10:20:00,29.9,29.92,29.82,29.86,28800.0,22.5178,22.5329,22.4576,22.4877,28800.0
2013-07-15 10:30:00,29.86,29.86,29.79,29.83,34800.0,22.4877,22.4877,22.435,22.4651,34800.0
2013-07-15 10:40:00,29.82,29.87,29.79,29.87,18800.0,22.4576,22.4952,22.435,22.4952,18800.0
2013-07-15 10:50:00,29.86,29.91,29.86,29.91,16200.0,22.4877,22.5253,22.4877,22.5253,16200.0
2013-07-15 11:00:00,29.89,29.9,29.86,29.88,8200.0,22.5103,22.5178,22.4877,22.5028,8200.0
2013-07-15 11:10:00,29.88,29.9,29.87,29.88,16200.0,22.5028,22.5178,22.4952,22.5028,16200.0
2013-07-15 11:20:00,29.88,29.92,29.88,29.92,17000.0,22.5028,22.5329,22.5028,22.5329,17000.0
2013-07-15 11:30:00,29.92,29.97,29.92,29.96,35200.0,22.5329,22.5705,22.5329,22.563,35200.0
2013-07-15 11:40:00,29.96,29.97,29.95,29.96,10000.0,22.563,22.5705,22.5555,22.563,10000.0
2013-07-15 11:50:00,29.96,29.96,29.93,29.95,25200.0,22.563,22.563,22.5404,22.5555,25200.0
2013-07-15 12:00:00,29.95,29.97,29.94,29.96,27600.0,22.5555,22.5705,22.5479,22.563,27600.0
2013-07-15 12:10:00,29.95,29.96,29.92,29.93,25200.0,22.5555,22.563,22.5329,22.5404,25200.0
2013-07-15 12:20:00,29.92,29.92,29.89,29.91,22600.0,22.5329,22.5329,22.5103,22.5253,22600.0
2013-07-15 12:30:00,29.91,29.96,29.91,29.94,27600.0,22.5253,22.563,22.5253,22.5479,27600.0
2013-07-15 12:40:00,29.95,29.96,29.9,29.9,141000.0,22.5555,22.563,22.5178,22.5178,141000.0
2013-07-15 12:50:00,29.9,29.91,29.83,29.83,36200.0,22.5178,22.5253,22.4651,22.4651,36200.0
2013-07-15 13:00:00,29.82,29.83,29.77,29.77,24400.0,22.4576,22.4651,22.4199,22.4199,24400.0
2013-07-15 13:10:00,29.78,29.79,29.7,29.71,91400.0,22.4274,22.435,22.3672,22.3747,91400.0
2013-07-15 13:20:00,29.71,29.73,29.67,29.68,18600.0,22.3747,22.3898,22.3446,22.3521,18600.0
2013-07-15 13:30:00,29.68,29.68,29.63,29.66,25600.0,22.3521,22.3521,22.3145,22.3371,25600.0
2013-07-15 13:40:00,29.66,29.75,29.66,29.75,14600.0,22.3371,22.4049,22.3371,22.4049,14600.0
2013-07-15 13:50:00,29.75,29.75,29.73,29.74,10200.0,22.4049,22.4049,22.3898,22.3973,10200.0
2013-07-15 14:00:00,29.74,29.75,29.73,29.73,14000.0,22.3973,22.4049,22.3898,22.3898,14000.0
2013-07-15 14:10:00,29.74,29.75,29.72,29.74,10000.0,22.3973,22.4049,22.3823,22.3973,10000.0
2013-07-15 14:20:00,29.74,29.74,29.71,29.72,42400.0,22.3973,22.3973,22.3747,22.3823,42400.0
2013-07-15 14:30:00,29.72,29.73,29.69,29.71,19000.0,22.3823,22.3898,22.3597,22.3747,19000.0
2013-07-15 14:40:00,29.71,29.75,29.7,29.73,15200.0,22.3747,22.4049,22.3672,22.3898,15200.0
2013-07-15 14:50:00,29.73,29.81,29.73,29.79,50600.0,22.3898,22.45,22.3898,22.435,50600.0
2013-07-15 15:00:00,29.78,29.83,29.77,29.82,96800.0,22.4274,22.4651,22.4199,22.4576,96800.0
2013-07-15 15:10:00,29.82,29.82,29.8,29.8,26000.0,22.4576,22.4576,22.4425,22.4425,26000.0
2013-07-15 15:20:00,29.8,29.81,29.75,29.76,25800.0,22.4425,22.45,22.4049,22.4124,25800.0
2013-07-15 15:30:00,29.75,29.76,29.71,29.71,35200.0,22.4049,22.4124,22.3747,22.3747,35200.0
2013-07-15 15:40:00,29.71,29.72,29.68,29.71,46400.0,22.3747,22.3823,22.3521,22.3747,46400.0
2013-07-15 15:50:00,29.71,29.75,29.68,29.74,151600.0,22.3747,22.4049,22.3521,22.3973,151600.0
2013-07-16 09:30:00,29.73,29.8,29.64,29.64,35400.0,22.3898,22.4425,22.322,22.322,35400.0
2013-07-16 09:40:00,29.62,29.74,29.62,29.69,23000.0,22.3069,22.3973,22.3069,22.3597,23000.0
2013-07-16 09:50:00,29.68,29.68,29.63,29.64,20600.0,22.3521,22.3521,22.3145,22.322,20600.0
2013-07-16 10:00:00,29.67,29.77,29.66,29.72,74000.0,22.3446,22.4199,22.3371,22.3823,74000.0
2013-07-16 10:10:00,29.72,29.77,29.65,29.72,359000.0,22.3823,22.4199,22.3295,22.3823,359000.0
2013-07-16 10:20:00,29.72,29.75,29.67,29.73,59200.0,22.3823,22.4049,22.3446,22.3898,59200.0
2013-07-16 10:30:00,29.74,29.74,29.67,29.73,18200.0,22.3973,22.3973,22.3446,22.3898,18200.0
2013-07-16 10:40:00,29.73,29.73,29.64,29.64,37800.0,22.3898,22.3898,22.322,22.322,37800.0
2013-07-16 10:50:00,29.64,29.64,29.52,29.52,22600.0,22.322,22.322,22.2316,22.2316,22600.0
2013-07-16 11:00:00,29.5,29.5,29.36,29.36,42800.0,22.2166,22.2166,22.1111,22.1111,42800.0
2013-07-16 11:10:00,29.36,29.37,29.22,29.28,57600.0,22.1111,22.1187,22.0057,22.0509,57600.0
2013-07-16 11:20:00,29.28,29.33,29.26,29.26,7800.0,22.0509,22.0885,22.0358,22.0358,7800.0
2013-07-16 11:30:00,29.25,29.28,29.21,29.22,12600.0,22.0283,22.0509,21.9982,22.0057,12600.0
2013-07-16 11:40:00,29.21,29.21,29.16,29.16,16200.0,21.9982,21.9982,21.9605,21.9605,16200.0
2013-07-16 11:50:00,29.17,29.24,29.16,29.24,25200.0,21.968,22.0208,21.9605,22.0208,25200.0
2013-07-16 12:00:00,29.24,29.27,29.21,29.27,6200.0,22.0208,22.0434,21.9982,22.0434,6200.0
2013-07-16 12:10:00,29.27,29.28,29.25,29.28,6400.0,22.0434,22.0509,22.0283,22.0509,6400.0
2013-07-16 12:20:00,29.27,29.3,29.24,29.25,36000.0,22.0434,22.066,22.0208,22.0283,36000.0
2013-07-16 12:30:00,29.25,29.35,29.25,29.32,82000.0,22.0283,22.1036,22.0283,22.081,82000.0
2013-07-16 12:40:00,29.32,29.32,29.3,29.31,13000.0,22.081,22.081,22.066,22.0735,13000.0
2013-07-16 12:50:00,29.31,29.35,29.31,29.34,16000.0,22.0735,22.1036,22.0735,22.0961,16000.0
2013-07-16 13:00:00,29.33,29.33,29.3,29.31,10400.0,22.0885,22.0885,22.066,22.0735,10400.0
2013-07-16 13:10:00,29.3,29.31,29.29,29.3,53400.0,22.066,22.0735,22.0584,22.066,53400.0
2013-07-16 13:20:00,29.3,29.31,29.3,29.3,6200.0,22.066,22.0735,22.066,22.066,6200.0
2013-07-16 13:30:00,29.3,29.34,29.3,29.34,14200.0,22.066,22.0961,22.066,22.0961,14200.0
2013-07-16 13:40:00,29.35,29.36,29.31,29.35,52000.0,22.1036,22.1111,22.0735,22.1036,52000.0
2013-07-16 13:50:00,29.33,29.39,29.33,29.36,20800.0,22.0885,22.1337,22.0885,22.1111,20800.0
2013-07-16 14:00:00,29.36,29.44,29.36,29.43,39600.0,22.1111,22.1714,22.1111,22.1639,39600.0
2013-07-16 14:10:00,29.43,29.44,29.39,29.4,15400.0,22.1639,22.1714,22.1337,22.1413,15400.0
2013-07-16 14:20:00,29.4,29.44,29.4,29.41,24600.0,22.1413,22.1714,22.1413,22.1488,24600.0
2013-07-16 14:30:00,29.41,29.41,29.36,29.36,17600.0,22.1488,22.1488,22.1111,22.1111,17600.0
2013-07-16 14:40:00,29.36,29.38,29.36,29.36,22000.0,22.1111,22.1262,22.1111,22.1111,22000.0
2013-07-16 14:50:00,29.36,29.4,29.36,29.39,15800.0,22.1111,22.1413,22.1111,22.1337,15800.0
2013-07-16 15:00:00,29.38,29.38,29.35,29.35,13000.0,22.1262,22.1262,22.1036,22.1036,13000.0
2013-07-16 15:10:00,29.35,29.35,29.31,29.31,14200.0,22.1036,22.1036,22.0735,22.0735,14200.0
2013-07-16 15:20:00,29.3,29.4,29.3,29.4,52000.0,22.066,22.1413,22.066,22.1413,52000.0
2013-07-16 15:30:00,29.39,29.39,29.36,29.36,20200.0,22.1337,22.1337,22.1111,22.1111,20200.0
2013-07-16 15:40:00,29.35,29.43,29.34,29.43,42800.0,22.1036,22.1639,22.0961,22.1639,42800.0
2013-07-16 15:50:00,29.43,29.43,29.38,29.4,98400.0,22.1639,22.1639,22.1262,22.1413,98400.0
2013-07-17 09:30:00,29.61,29.66,29.33,29.35,149600.0,22.2994,22.3371,22.0885,22.1036,149600.0
2013-07-17 09:40:00,29.36,29.42,29.19,29.19,20000.0,22.1111,22.1563,21.9831,21.9831,20000.0
2013-07-17 09:50:00,29.21,29.21,29.06,29.14,75800.0,21.9982,21.9982,21.8852,21.9455,75800.0
2013-07-17 10:00:00,29.14,29.14,29.05,29.08,34400.0,21.9455,21.9455,21.8777,21.9003,34400.0
2013-07-17 10:10:00,29.07,29.18,29.05,29.14,34400.0,21.8927,21.9756,21.8777,21.9455,34400.0
2013-07-17 10:20:00,29.13,29.2,29.07,29.18,25800.0,21.9379,21.9906,21.8927,21.9756,25800.0
2013-07-17 10:30:00,29.17,29.21,29.11,29.16,11200.0,21.968,21.9982,21.9229,21.9605,11200.0
2013-07-17 10:40:00,29.15,29.16,29.02,29.08,27600.0,21.953,21.9605,21.8551,21.9003,27600.0
2013-07-17 10:50:00,29.08,29.2,29.07,29.2,20200.0,21.9003,21.9906,21.8927,21.9906,20200.0
2013-07-17 11:00:00,29.23,29.32,29.22,29.3,108000.0,22.0132,22.081,22.0057,22.066,108000.0
2013-07-17 11:10:00,29.29,29.3,29.24,29.24,14400.0,22.0584,22.066,22.0208,22.0208,14400.0
2013-07-17 11:20:00,29.24,29.24,29.13,29.14,24400.0,22.0208,22.0208,21.9379,21.9455,24400.0
2013-07-17 11:30:00,29.14,29.18,29.14,29.18,11400.0,21.9455,21.9756,21.9455,21.9756,11400.0
2013-07-17 11:40:00,29.18,29.18,29.11,29.12,55800.0,21.9756,21.9756,21.9229,21.9304,55800.0
2013-07-17 11:50:00,29.11,29.13,29.04,29.06,35200.0,21.9229,21.9379,21.8701,21.8852,35200.0
2013-07-17 12:00:00,29.06,29.15,29.04,29.15,49400.0,21.8852,21.953,21.8701,21.953,49400.0
2013-07-17 12:10:00,29.16,29.24,29.15,29.22,19800.0,21.9605,22.0208,21.953,22.0057,19800.0
2013-07-17 12:20:00,29.22,29.27,29.22,29.25,11600.0,22.0057,22.0434,22.0057,22.0283,11600.0
2013-07-17 12:30:00,29.26,29.27,29.24,29.24,8000.0,22.0358,22.0434,22.0208,22.0208,8000.0
2013-07-17 12:40:00,29.25,29.3,29.25,29.3,8800.0,22.0283,22.066,22.0283,22.066,8800.0
2013-07-17 12:50:00,29.3,29.3,29.25,29.25,20400.0,22.066,22.066,22.0283,22.0283,20400.0
2013-07-17 13:00:00,29.26,29.3,29.26,29.29,9400.0,22.0358,22.066,22.0358,22.0584,9400.0
2013-07-17 13:10:00,29.3,29.3,29.28,29.3,11200.0,22.066,22.066,22.0509,22.066,11200.0
2013-07-17 13:20:00,29.3,29.3,29.24,29.24,11600.0,22.066,22.066,22.0208,22.0208,11600.0
2013-07-17 13:30:00,29.23,29.25,29.21,29.24,14400.0,22.0132,22.0283,21.9982,22.0208,14400.0
2013-07-17 13:40:00,29.26,29.29,29.25,29.29,34000.0,22.0358,22.0584,22.0283,22.0584,34000.0
2013-07-17 13:50:00,29.29,29.32,29.29,29.3,15800.0,22.0584,22.081,22.0584,22.066,15800.0
2013-07-17 14:00:00,29.32,29.32,29.29,29.3,26600.0,22.081,22.081,22.0584,22.066,26600.0
2013-07-17 14:10:00,29.3,29.31,29.26,29.27,17600.0,22.066,22.0735,22.0358,22.0434,17600.0
2013-07-17 14:20:00,29.27,29.3,29.27,29.27,31600.0,22.0434,22.066,22.0434,22.0434,31600.0
2013-07-17 14:30:00,29.27,29.27,29.2,29.23,56400.0,22.0434,22.0434,21.9906,22.0132,56400.0
2013-07-17 14:40:00,29.23,29.23,29.18,29.18,20200.0,22.0132,22.0132,21.9756,21.9756,20200.0
2013-07-17 14:50:00,29.18,29.23,29.17,29.23,19600.0,21.9756,22.0132,21.968,22.0132,19600.0
2013-07-17 15:00:00,29.23,29.26,29.23,29.25,61400.0,22.0132,22.0358,22.0132,22.0283,61400.0
2013-07-17 15:10:00,29.25,29.27,29.25,29.27,14600.0,22.0283,22.0434,22.0283,22.0434,14600.0
2013-07-17 15:20:00,29.28,29.32,29.27,29.27,26400.0,22.0509,22.081,22.0434,22.0434,26400.0
2013-07-17 15:30:00,29.25,29.26,29.2,29.2,30400.0,22.0283,22.0358,21.9906,21.9906,30400.0
2013-07-17 15:40:00,29.21,29.25,29.21,29.23,22600.0,21.9982,22.0283,21.9982,22.0132,22600.0
2013-07-17 15:50:00,29.24,29.24,29.21,29.22,89200.0,22.0208,22.0208,21.9982,22.0057,89200.0
2013-07-18 09:30:00,29.28,29.42,29.2,29.23,23400.0,22.0509,22.1563,21.9906,22.0132,23400.0
2013-07-18 09:40:00,29.25,29.31,29.15,29.31,94200.0,22.0283,22.0735,21.953,22.0735,94200.0
2013-07-18 09:50:00,29.31,29.36,29.08,29.24,305000.0,22.0735,22.1111,21.9003,22.0208,305000.0
2013-07-18 10:00:00,29.24,29.28,29.17,29.25,25000.0,22.0208,22.0509,21.968,22.0283,25000.0
2013-07-18 10:10:00,29.26,29.33,29.25,29.29,11600.0,22.0358,22.0885,22.0283,22.0584,11600.0
2013-07-18 10:20:00,29.3,29.36,29.28,29.34,18200.0,22.066,22.1111,22.0509,22.0961,18200.0
2013-07-18 10:30:00,29.35,29.39,29.33,29.36,21600.0,22.1036,22.1337,22.0885,22.1111,21600.0
2013-07-18 10:40:00,29.38,29.46,29.38,29.43,26000.0,22.1262,22.1865,22.1262,22.1639,26000.0
2013-07-18 10:50:00,29.44,29.53,29.41,29.42,20400.0,22.1714,22.2392,22.1488,22.1563,20400.0
2013-07-18 11:00:00,29.41,29.45,29.36,29.41,18600.0,22.1488,22.1789,22.1111,22.1488,18600.0
2013-07-18 11:10:00,29.4,29.41,29.36,29.39,17000.0,22.1413,22.1488,22.1111,22.1337,17000.0
2013-07-18 11:20:00,29.39,29.42,29.39,29.4,26400.0,22.1337,22.1563,22.1337,22.1413,26400.0
2013-07-18 11:30:00,29.39,29.46,29.39,29.45,15600.0,22.1337,22.1865,22.1337,22.1789,15600.0
2013-07-18 11:40:00,29.44,29.45,29.42,29.42,34600.0,22.1714,22.1789,22.1563,22.1563,34600.0
2013-07-18 11:50:00,29.42,29.43,29.31,29.34,75400.0,22.1563,22.1639,22.0735,22.0961,75400.0
2013-07-18 12:00:00,29.34,29.36,29.3,29.34,23600.0,22.0961,22.1111,22.066,22.0961,23600.0
2013-07-18 12:10:00,29.34,29.37,29.32,29.35,26000.0,22.0961,22.1187,22.081,22.1036,26000.0
2013-07-18 12:20:00,29.33,29.38,29.32,29.33,27400.0,22.0885,22.1262,22.081,22.0885,27400.0
2013-07-18 12:30:00,29.33,29.33,29.28,29.31,25000.0,22.0885,22.0885,22.0509,22.0735,25000.0
2013-07-18 12:40:00,29.3,29.33,29.27,29.32,24800.0,22.066,22.0885,22.0434,22.081,24800.0
2013-07-18 12:50:00,29.33,29.33,29.27,29.28,31000.0,22.0885,22.0885,22.0434,22.0509,31000.0
2013-07-18 13:00:00,29.28,29.3,29.25,29.26,50800.0,22.0509,22.066,22.0283,22.0358,50800.0
2013-07-18 13:10:00,29.27,29.28,29.24,29.25,30600.0,22.0434,22.0509,22.0208,22.0283,30600.0
2013-07-18 13:20:00,29.25,29.27,29.23,29.25,22400.0,22.0283,22.0434,22.0132,22.0283,22400.0
2013-07-18 13:30:00,29.25,29.27,29.24,29.27,29000.0,22.0283,22.0434,22.0208,22.0434,29000.0
2013-07-18 13:40:00,29.28,29.31,29.28,29.28,14600.0,22.0509,22.0735,22.0509,22.0509,14600.0
2013-07-18 13:50:00,29.28,29.29,29.25,29.27,20000.0,22.0509,22.0584,22.0283,22.0434,20000.0
2013-07-18 14:00:00,29.25,29.28,29.25,29.28,17000.0,22.0283,22.0509,22.0283,22.0509,17000.0
2013-07-18 14:10:00,29.29,29.3,29.25,29.28,21600.0,22.0584,22.066,22.0283,22.0509,21600.0
2013-07-18 14:20:00,29.28,29.31,29.28,29.28,25200.0,22.0509,22.0735,22.0509,22.0509,25200.0
2013-07-18 14:30:00,29.28,29.3,29.26,29.3,14200.0,22.0509,22.066,22.0358,22.066,14200.0
2013-07-18 14:40:00,29.31,29.32,29.3,29.3,9200.0,22.0735,22.081,22.066,22.066,9200.0
2013-07-18 14:50:00,29.31,29.33,29.3,29.31,11800.0,22.0735,22.0885,22.066,22.0735,11800.0
2013-07-18 15:00:00,29.32,29.34,29.31,29.32,30200.0,22.081,22.0961,22.0735,22.081,30200.0
2013-07-18 15:10:00,29.31,29.34,29.28,29.34,18000.0,22.0735,22.0961,22.0509,22.0961,18000.0
2013-07-18 15:20:00,29.34,29.38,29.33,29.38,19200.0,22.0961,22.1262,22.0885,22.1262,19200.0
2013-07-18 15:30:00,29.36,29.39,29.36,29.39,29600.0,22.1111,22.1337,22.1111,22.1337,29600.0
2013-07-18 15:40:00,29.38,29.4,29.34,29.34,105000.0,22.1262,22.1413,22.0961,22.0961,105000.0
2013-07-18 15:50:00,29.33,29.39,29.31,29.38,109000.0,22.0885,22.1337,22.0735,22.1262,109000.0
2013-07-19 09:30:00,29.37,29.37,29.15,29.23,157000.0,22.1187,22.1187,21.953,22.0132,157000.0
2013-07-19 09:40:00,29.18,29.24,29.15,29.17,19400.0,21.9756,22.0208,21.953,21.968,19400.0
2013-07-19 09:50:00,29.16,29.28,29.1,29.26,33200.0,21.9605,22.0509,21.9153,22.0358,33200.0
2013-07-19 10:00:00,29.28,29.28,29.17,29.23,18400.0,22.0509,22.0509,21.968,22.0132,18400.0
2013-07-19 10:10:00,29.23,29.36,29.2,29.32,45600.0,22.0132,22.1111,21.9906,22.081,45600.0
2013-07-19 10:20:00,29.32,29.32,29.23,29.25,28400.0,22.081,22.081,22.0132,22.0283,28400.0
2013-07-19 10:30:00,29.25,29.36,29.25,29.31,16200.0,22.0283,22.1111,22.0283,22.0735,16200.0
2013-07-19 10:40:00,29.3,29.3,29.21,29.23,15400.0,22.066,22.066,21.9982,22.0132,15400.0
2013-07-19 10:50:00,29.24,29.34,29.24,29.28,15800.0,22.0208,22.0961,22.0208,22.0509,15800.0
2013-07-19 11:00:00,29.27,29.36,29.27,29.31,226200.0,22.0434,22.1111,22.0434,22.0735,226200.0
2013-07-19 11:10:00,29.3,29.3,29.16,29.16,45800.0,22.066,22.066,21.9605,21.9605,45800.0
2013-07-19 11:20:00,29.16,29.22,29.16,29.21,36400.0,21.9605,22.0057,21.9605,21.9982,36400.0
2013-07-19 11:30:00,29.21,29.21,29.11,29.11,31000.0,21.9982,21.9982,21.9229,21.9229,31000.0
2013-07-19 11:40:00,29.11,29.13,29.08,29.08,23000.0,21.9229,21.9379,21.9003,21.9003,23000.0
2013-07-19 11:50:00,29.08,29.12,29.06,29.11,28200.0,21.9003,21.9304,21.8852,21.9229,28200.0
2013-07-19 12:00:00,29.11,29.13,29.09,29.11,15800.0,21.9229,21.9379,21.9078,21.9229,15800.0
2013-07-19 12:10:00,29.11,29.12,29.04,29.1,54400.0,21.9229,21.9304,21.8701,21.9153,54400.0
2013-07-19 12:20:00,29.09,29.1,29.05,29.08,46200.0,21.9078,21.9153,21.8777,21.9003,46200.0
2013-07-19 12:30:00,29.08,29.11,29.02,29.05,74000.0,21.9003,21.9229,21.8551,21.8777,74000.0
2013-07-19 12:40:00,29.07,29.07,28.96,28.99,48000.0,21.8927,21.8927,21.8099,21.8325,48000.0
2013-07-19 12:50:00,28.98,29.01,28.98,29.0,24400.0,21.825,21.8476,21.825,21.84,24400.0
2013-07-19 13:00:00,29.0,29.01,29.0,29.0,24600.0,21.84,21.8476,21.84,21.84,24600.0
2013-07-19 13:10:00,29.0,29.0,28.99,29.0,18000.0,21.84,21.84,21.8325,21.84,18000.0
2013-07-19 13:20:00,29.0,29.02,29.0,29.0,30800.0,21.84,21.8551,21.84,21.84,30800.0
2013-07-19 13:30:00,29.0,29.0,28.99,29.0,31200.0,21.84,21.84,21.8325,21.84,31200.0
2013-07-19 13:40:00,29.0,29.01,29.0,29.0,24400.0,21.84,21.8476,21.84,21.84,24400.0
2013-07-19 13:50:00,29.0,29.03,29.0,29.02,40400.0,21.84,21.8626,21.84,21.8551,40400.0
2013-07-19 14:00:00,29.03,29.05,29.03,29.03,24400.0,21.8626,21.8777,21.8626,21.8626,24400.0
2013-07-19 14:10:00,29.03,29.06,28.99,29.02,25200.0,21.8626,21.8852,21.8325,21.8551,25200.0
2013-07-19 14:20:00,29.02,29.04,29.02,29.02,34600.0,21.8551,21.8701,21.8551,21.8551,34600.0
2013-07-19 14:30:00,29.03,29.03,28.99,28.99,29800.0,21.8626,21.8626,21.8325,21.8325,29800.0
2013-07-19 14:40:00,28.99,29.03,28.99,29.02,30000.0,21.8325,21.8626,21.8325,21.8551,30000.0
2013-07-19 14:50:00,29.02,29.04,29.02,29.03,30800.0,21.8551,21.8701,21.8551,21.8626,30800.0
2013-07-19 15:00:00,29.03,29.04,29.03,29.04,28200.0,21.8626,21.8701,21.8626,21.8701,28200.0
2013-07-19 15:10:00,29.04,29.05,29.02,29.03,32000.0,21.8701,21.8777,21.8551,21.8626,32000.0
2013-07-19 15:20:00,29.03,29.03,29.0,29.0,25400.0,21.8626,21.8626,21.84,21.84,25400.0
2013-07-19 15:30:00,29.0,29.02,29.0,29.0,50200.0,21.84,21.8551,21.84,21.84,50200.0
2013-07-19 15:40:00,29.0,29.05,29.0,29.05,56400.0,21.84,21.8777,21.84,21.8777,56400.0
2013-07-19 15:50:00,29.05,29.11,29.05,29.11,115200.0,21.8777,21.9229,21.8777,21.9229,115200.0
2013-07-22 09:30:00,29.18,29.36,29.16,29.36,36000.0,21.9756,22.1111,21.9605,22.1111,36000.0
2013-07-22 09:40:00,29.36,29.36,29.12,29.18,27200.0,22.1111,22.1111,21.9304,21.9756,27200.0
2013-07-22 09:50:00,29.2,29.31,29.18,29.25,29000.0,21.9906,22.0735,21.9756,22.0283,29000.0
2013-07-22 10:00:00,29.24,29.24,29.11,29.24,25200.0,22.0208,22.0208,21.9229,22.0208,25200.0
2013-07-22 10:10:00,29.25,29.33,29.24,29.25,11000.0,22.0283,22.0885,22.0208,22.0283,11000.0
2013-07-22 10:20:00,29.25,29.28,29.18,29.21,8000.0,22.0283,22.0509,21.9756,21.9982,8000.0
2013-07-22 10:30:00,29.22,29.23,29.15,29.2,24800.0,22.0057,22.0132,21.953,21.9906,24800.0
2013-07-22 10:40:00,29.21,29.3,29.2,29.3,82400.0,21.9982,22.066,21.9906,22.066,82400.0
2013-07-22 10:50:00,29.29,29.34,29.28,29.29,12000.0,22.0584,22.0961,22.0509,22.0584,12000.0
2013-07-22 11:00:00,29.32,29.35,29.31,29.33,5200.0,22.081,22.1036,22.0735,22.0885,5200.0
2013-07-22 11:10:00,29.35,29.36,29.29,29.35,12400.0,22.1036,22.1111,22.0584,22.1036,12400.0
2013-07-22 11:20:00,29.36,29.42,29.36,29.41,16400.0,22.1111,22.1563,22.1111,22.1488,16400.0
2013-07-22 11:30:00,29.41,29.42,29.38,29.42,8800.0,22.1488,22.1563,22.1262,22.1563,8800.0
2013-07-22 11:40:00,29.42,29.43,29.34,29.34,11400.0,22.1563,22.1639,22.0961,22.0961,11400.0
2013-07-22 11:50:00,29.34,29.35,29.33,29.34,13600.0,22.0961,22.1036,22.0885,22.0961,13600.0
2013-07-22 12:00:00,29.35,29.41,29.35,29.41,15200.0,22.1036,22.1488,22.1036,22.1488,15200.0
2013-07-22 12:10:00,29.42,29.42,29.38,29.39,16200.0,22.1563,22.1563,22.1262,22.1337,16200.0
2013-07-22 12:20:00,29.38,29.41,29.37,29.41,42000.0,22.1262,22.1488,22.1187,22.1488,42000.0
2013-07-22 12:30:00,29.41,29.44,29.4,29.42,18400.0,22.1488,22.1714,22.1413,22.1563,18400.0
2013-07-22 12:40:00,29.42,29.45,29.4,29.43,32800.0,22.1563,22.1789,22.1413,22.1639,32800.0
2013-07-22 12:50:00,29.43,29.47,29.43,29.47,14600.0,22.1639,22.194,22.1639,22.194,14600.0
2013-07-22 13:00:00,29.47,29.48,29.45,29.47,30400.0,22.194,22.2015,22.1789,22.194,30400.0
2013-07-22 13:10:00,29.47,29.48,29.46,29.47,11400.0,22.194,22.2015,22.1865,22.194,11400.0
2013-07-22 13:20:00,29.46,29.48,29.43,29.45,30200.0,22.1865,22.2015,22.1639,22.1789,30200.0
2013-07-22 13:30:00,29.45,29.5,29.45,29.49,31600.0,22.1789,22.2166,22.1789,22.209,31600.0
2013-07-22 13:40:00,29.48,29.5,29.46,29.5,31600.0,22.2015,22.2166,22.1865,22.2166,31600.0
2013-07-22 13:50:00,29.5,29.53,29.48,29.53,12000.0,22.2166,22.2392,22.2015,22.2392,12000.0
2013-07-22 14:00:00,29.53,29.53,29.51,29.52,15600.0,22.2392,22.2392,22.2241,22.2316,15600.0
2013-07-22 14:10:00,29.51,29.54,29.51,29.52,23400.0,22.2241,22.2467,22.2241,22.2316,23400.0
2013-07-22 14:20:00,29.51,29.53,29.5,29.52,28800.0,22.2241,22.2392,22.2166,22.2316,28800.0
2013-07-22 14:30:00,29.53,29.57,29.52,29.55,47400.0,22.2392,22.2693,22.2316,22.2542,47400.0
2013-07-22 14:40:00,29.54,29.58,29.53,29.55,15400.0,22.2467,22.2768,22.2392,22.2542,15400.0
2013-07-22 14:50:00,29.55,29.55,29.52,29.53,29800.0,22.2542,22.2542,22.2316,22.2392,29800.0
2013-07-22 15:00:00,29.53,29.56,29.53,29.55,17200.0,22.2392,22.2618,22.2392,22.2542,17200.0
2013-07-22 15:10:00,29.56,29.58,29.53,29.53,21600.0,22.2618,22.2768,22.2392,22.2392,21600.0
2013-07-22 15:20:00,29.54,29.54,29.5,29.51,29000.0,22.2467,22.2467,22.2166,22.2241,29000.0
2013-07-22 15:30:00,29.5,29.5,29.46,29.47,24000.0,22.2166,22.2166,22.1865,22.194,24000.0
2013-07-22 15:40:00,29.47,29.5,29.47,29.49,21800.0,22.194,22.2166,22.194,22.209,21800.0
2013-07-22 15:50:00,29.5,29.53,29.49,29.52,108400.0,22.2166,22.2392,22.209,22.2316,108400.0
2013-07-23 09:30:00,29.54,29.56,29.42,29.53,20200.0,22.2467,22.2618,22.1563,22.2392,20200.0
2013-07-23 09:40:00,29.52,29.55,29.39,29.42,18000.0,22.2316,22.2542,22.1337,22.1563,18000.0
2013-07-23 09:50:00,29.41,29.43,29.36,29.41,40800.0,22.1488,22.1639,22.1111,22.1488,40800.0
2013-07-23 10:00:00,29.45,29.45,29.36,29.36,14200.0,22.1789,22.1789,22.1111,22.1111,14200.0
2013-07-23 10:10:00,29.39,29.42,29.38,29.4,11400.0,22.1337,22.1563,22.1262,22.1413,11400.0
2013-07-23 10:20:00,29.43,29.43,29.29,29.38,24000.0,22.1639,22.1639,22.0584,22.1262,24000.0
2013-07-23 10:30:00,29.37,29.4,29.35,29.38,59400.0,22.1187,22.1413,22.1036,22.1262,59400.0
2013-07-23 10:40:00,29.35,29.36,29.3,29.35,24400.0,22.1036,22.1111,22.066,22.1036,24400.0
2013-07-23 10:50:00,29.34,29.42,29.32,29.38,17800.0,22.0961,22.1563,22.081,22.1262,17800.0
2013-07-23 11:00:00,29.38,29.47,29.36,29.47,31000.0,22.1262,22.194,22.1111,22.194,31000.0
2013-07-23 11:10:00,29.47,29.5,29.45,29.5,13600.0,22.194,22.2166,22.1789,22.2166,13600.0
2013-07-23 11:20:00,29.5,29.52,29.5,29.5,26600.0,22.2166,22.2316,22.2166,22.2166,26600.0
2013-07-23 11:30:00,29.51,29.52,29.43,29.46,32000.0,22.2241,22.2316,22.1639,22.1865,32000.0
2013-07-23 11:40:00,29.48,29.5,29.48,29.5,11200.0,22.2015,22.2166,22.2015,22.2166,11200.0
2013-07-23 11:50:00,29.51,29.51,29.47,29.47,63200.0,22.2241,22.2241,22.194,22.194,63200.0
2013-07-23 12:00:00,29.47,29.5,29.4,29.43,79200.0,22.194,22.2166,22.1413,22.1639,79200.0
2013-07-23 12:10:00,29.45,29.5,29.44,29.5,16600.0,22.1789,22.2166,22.1714,22.2166,16600.0
2013-07-23 12:20:00,29.5,29.5,29.42,29.42,20200.0,22.2166,22.2166,22.1563,22.1563,20200.0
2013-07-23 12:30:00,29.42,29.43,29.41,29.43,10800.0,22.1563,22.1639,22.1488,22.1639,10800.0
2013-07-23 12:40:00,29.43,29.46,29.43,29.45,10200.0,22.1639,22.1865,22.1639,22.1789,10200.0
2013-07-23 12:50:00,29.47,29.49,29.45,29.46,6800.0,22.194,22.209,22.1789,22.1865,6800.0
2013-07-23 13:00:00,29.48,29.5,29.47,29.49,21400.0,22.2015,22.2166,22.194,22.209,21400.0
2013-07-23 13:10:00,29.49,29.49,29.46,29.49,13400.0,22.209,22.209,22.1865,22.209,13400.0
2013-07-23 13:20:00,29.49,29.5,29.45,29.5,24800.0,22.209,22.2166,22.1789,22.2166,24800.0
2013-07-23 13:30:00,29.49,29.52,29.49,29.49,9600.0,22.209,22.2316,22.209,22.209,9600.0
2013-07-23 13:40:00,29.5,29.52,29.5,29.52,8800.0,22.2166,22.2316,22.2166,22.2316,8800.0
2013-07-23 13:50:00,29.52,29.53,29.49,29.5,14800.0,22.2316,22.2392,22.209,22.2166,14800.0
2013-07-23 14:00:00,29.51,29.55,29.51,29.54,13600.0,22.2241,22.2542,22.2241,22.2467,13600.0
2013-07-23 14:10:00,29.54,29.54,29.51,29.53,13400.0,22.2467,22.2467,22.2241,22.2392,13400.0
2013-07-23 14:20:00,29.54,29.56,29.52,29.54,21600.0,22.2467,22.2618,22.2316,22.2467,21600.0
2013-07-23 14:30:00,29.54,29.54,29.49,29.53,16200.0,22.2467,22.2467,22.209,22.2392,16200.0
2013-07-23 14:40:00,29.53,29.56,29.5,29.55,69200.0,22.2392,22.2618,22.2166,22.2542,69200.0
2013-07-23 14:50:00,29.54,29.55,29.53,29.53,6800.0,22.2467,22.2542,22.2392,22.2392,6800.0
2013-07-23 15:00:00,29.53,29.53,29.48,29.51,20800.0,22.2392,22.2392,22.2015,22.2241,20800.0
2013-07-23 15:10:00,29.51,29.52,29.5,29.52,21600.0,22.2241,22.2316,22.2166,22.2316,21600.0
2013-07-23 15:20:00,29.51,29.53,29.51,29.51,19000.0,22.2241,22.2392,22.2241,22.2241,19000.0
2013-07-23 15:30:00,29.52,29.52,29.49,29.5,52000.0,22.2316,22.2316,22.209,22.2166,52000.0
2013-07-23 15:40:00,29.5,29.5,29.45,29.46,67600.0,22.2166,22.2166,22.1789,22.1865,67600.0
2013-07-23 15:50:00,29.46,29.53,29.46,29.52,107800.0,22.1865,22.2392,22.1865,22.2316,107800.0
2013-07-24 09:30:00,29.5,29.5,29.27,29.32,33800.0,22.3356,22.3356,22.1615,22.1993,33800.0
2013-07-24 09:40:00,29.27,29.29,29.17,29.18,24000.0,22.1615,22.1766,22.0857,22.0933,24000.0
2013-07-24 09:50:00,29.2,29.21,29.07,29.13,22800.0,22.1085,22.116,22.01,22.0555,22800.0
2013-07-24 10:00:00,29.13,29.23,29.1,29.18,80200.0,22.0555,22.1312,22.0327,22.0933,80200.0
2013-07-24 10:10:00,29.15,29.22,29.14,29.22,22000.0,22.0706,22.1236,22.063,22.1236,22000.0
2013-07-24 10:20:00,29.19,29.19,29.09,29.12,13000.0,22.1009,22.1009,22.0252,22.0479,13000.0
2013-07-24 10:30:00,29.11,29.19,29.08,29.19,17800.0,22.0403,22.1009,22.0176,22.1009,17800.0
2013-07-24 10:40:00,29.16,29.23,29.13,29.2,20800.0,22.0782,22.1312,22.0555,22.1085,20800.0
2013-07-24 10:50:00,29.21,29.21,29.15,29.15,43000.0,22.116,22.116,22.0706,22.0706,43000.0
2013-07-24 11:00:00,29.16,29.21,29.16,29.18,35200.0,22.0782,22.116,22.0782,22.0933,35200.0
2013-07-24 11:10:00,29.18,29.25,29.18,29.25,33000.0,22.0933,22.1463,22.0933,22.1463,33000.0
2013-07-24 11:20:00,29.24,29.32,29.23,29.29,24800.0,22.1387,22.1993,22.1312,22.1766,24800.0
2013-07-24 11:30:00,29.29,29.34,29.28,29.29,15000.0,22.1766,22.2145,22.169,22.1766,15000.0
2013-07-24 11:40:00,29.28,29.32,29.28,29.28,7600.0,22.169,22.1993,22.169,22.169,7600.0
2013-07-24 11:50:00,29.28,29.35,29.28,29.29,21800.0,22.169,22.222,22.169,22.1766,21800.0
2013-07-24 12:00:00,29.29,29.32,29.27,29.29,26000.0,22.1766,22.1993,22.1615,22.1766,26000.0
2013-07-24 12:10:00,29.28,29.3,29.23,29.29,40000.0,22.169,22.1842,22.1312,22.1766,40000.0
2013-07-24 12:20:00,29.29,29.34,29.27,29.33,24000.0,22.1766,22.2145,22.1615,22.2069,24000.0
2013-07-24 12:30:00,29.33,29.35,29.28,29.28,19200.0,22.2069,22.222,22.169,22.169,19200.0
2013-07-24 12:40:00,29.28,29.3,29.25,29.29,16000.0,22.169,22.1842,22.1463,22.1766,16000.0
2013-07-24 12:50:00,29.29,29.3,29.2,29.22,17200.0,22.1766,22.1842,22.1085,22.1236,17200.0
2013-07-24 13:00:00,29.23,29.25,29.17,29.2,22800.0,22.1312,22.1463,22.0857,22.1085,22800.0
2013-07-24 13:10:00,29.19,29.21,29.17,29.19,24200.0,22.1009,22.116,22.0857,22.1009,24200.0
2013-07-24 13:20:00,29.18,29.24,29.16,29.18,236600.0,22.0933,22.1387,22.0782,22.0933,236600.0
2013-07-24 13:30:00,29.18,29.18,29.11,29.17,27000.0,22.0933,22.0933,22.0403,22.0857,27000.0
2013-07-24 13:40:00,29.18,29.19,29.11,29.11,20400.0,22.0933,22.1009,22.0403,22.0403,20400.0
2013-07-24 13:50:00,29.11,29.11,29.08,29.1,76600.0,22.0403,22.0403,22.0176,22.0327,76600.0
2013-07-24 14:00:00,29.11,29.18,29.11,29.18,16800.0,22.0403,22.0933,22.0403,22.0933,16800.0
2013-07-24 14:10:00,29.18,29.18,29.12,29.14,43200.0,22.0933,22.0933,22.0479,22.063,43200.0
2013-07-24 14:20:00,29.13,29.14,29.09,29.11,12000.0,22.0555,22.063,22.0252,22.0403,12000.0
2013-07-24 14:30:00,29.1,29.1,29.0,29.05,17600.0,22.0327,22.0327,21.957,21.9949,17600.0
2013-07-24 14:40:00,29.03,29.04,29.0,29.03,9800.0,21.9797,21.9873,21.957,21.9797,9800.0
2013-07-24 14:50:00,29.03,29.03,29.0,29.03,10600.0,21.9797,21.9797,21.957,21.9797,10600.0
2013-07-24 15:00:00,29.02,29.04,28.94,28.96,41600.0,21.9722,21.9873,21.9116,21.9268,41600.0
2013-07-24 15:10:00,28.95,28.96,28.92,28.93,19600.0,21.9192,21.9268,21.8965,21.904,19600.0
2013-07-24 15:20:00,28.93,28.96,28.92,28.95,19800.0,21.904,21.9268,21.8965,21.9192,19800.0
2013-07-24 15:30:00,28.94,28.95,28.9,28.93,33800.0,21.9116,21.9192,21.8813,21.904,33800.0
2013-07-24 15:40:00,28.93,28.97,28.93,28.96,43200.0,21.904,21.9343,21.904,21.9268,43200.0
2013-07-24 15:50:00,28.97,28.97,28.89,28.93,127600.0,21.9343,21.9343,21.8738,21.904,127600.0
2013-07-25 09:30:00,28.81,29.0,28.81,28.91,33200.0,21.8132,21.957,21.8132,21.8889,33200.0
2013-07-25 09:40:00,28.91,29.03,28.81,29.01,45800.0,21.8889,21.9797,21.8132,21.9646,45800.0
2013-07-25 09:50:00,29.0,29.12,29.0,29.04,22400.0,21.957,22.0479,21.957,21.9873,22400.0
2013-07-25 10:00:00,29.05,29.2,29.04,29.2,21400.0,21.9949,22.1085,21.9873,22.1085,21400.0
2013-07-25 10:10:00,29.18,29.19,29.11,29.12,128200.0,22.0933,22.1009,22.0403,22.0479,128200.0
2013-07-25 10:20:00,29.15,29.15,29.0,29.05,267600.0,22.0706,22.0706,21.957,21.9949,267600.0
2013-07-25 10:30:00,29.04,29.14,28.98,29.03,65800.0,21.9873,22.063,21.9419,21.9797,65800.0
2013-07-25 10:40:00,29.03,29.17,29.03,29.17,9800.0,21.9797,22.0857,21.9797,22.0857,9800.0
2013-07-25 10:50:00,29.17,29.19,29.16,29.18,11200.0,22.0857,22.1009,22.0782,22.0933,11200.0
2013-07-25 11:00:00,29.19,29.22,29.05,29.1,29400.0,22.1009,22.1236,21.9949,22.0327,29400.0
2013-07-25 11:10:00,29.1,29.11,29.02,29.04,20600.0,22.0327,22.0403,21.9722,21.9873,20600.0
2013-07-25 11:20:00,29.03,29.03,28.96,28.97,14000.0,21.9797,21.9797,21.9268,21.9343,14000.0
2013-07-25 11:30:00,28.97,28.98,28.86,28.89,19800.0,21.9343,21.9419,21.851,21.8738,19800.0
2013-07-25 11:40:00,28.89,28.9,28.86,28.86,10800.0,21.8738,21.8813,21.851,21.851,10800.0
2013-07-25 11:50:00,28.86,28.92,28.84,28.85,26000.0,21.851,21.8965,21.8359,21.8435,26000.0
2013-07-25 12:00:00,28.86,28.88,28.83,28.87,22200.0,21.851,21.8662,21.8283,21.8586,22200.0
2013-07-25 12:10:00,28.89,28.97,28.88,28.97,15200.0,21.8738,21.9343,21.8662,21.9343,15200.0
2013-07-25 12:20:00,28.97,28.99,28.93,28.95,34000.0,21.9343,21.9495,21.904,21.9192,34000.0
2013-07-25 12:30:00,28.95,28.97,28.94,28.95,24000.0,21.9192,21.9343,21.9116,21.9192,24000.0
2013-07-25 12:40:00,28.96,28.96,28.92,28.95,33800.0,21.9268,21.9268,21.8965,21.9192,33800.0
2013-07-25 12:50:00,28.95,28.98,28.95,28.97,30000.0,21.9192,21.9419,21.9192,21.9343,30000.0
2013-07-25 13:00:00,28.97,28.99,28.97,28.97,22600.0,21.9343,21.9495,21.9343,21.9343,22600.0
2013-07-25 13:10:00,28.97,28.97,28.93,28.93,14000.0,21.9343,21.9343,21.904,21.904,14000.0
2013-07-25 13:20:00,28.91,28.93,28.9,28.93,13000.0,21.8889,21.904,21.8813,21.904,13000.0
2013-07-25 13:30:00,28.93,28.97,28.92,28.95,23200.0,21.904,21.9343,21.8965,21.9192,23200.0
2013-07-25 13:40:00,28.96,29.0,28.95,29.0,17800.0,21.9268,21.957,21.9192,21.957,17800.0
2013-07-25 13:50:00,29.0,29.0,28.96,28.96,25000.0,21.957,21.957,21.9268,21.9268,25000.0
2013-07-25 14:00:00,28.97,28.97,28.91,28.92,76200.0,21.9343,21.9343,21.8889,21.8965,76200.0
2013-07-25 14:10:00,28.92,28.93,28.86,28.88,44200.0,21.8965,21.904,21.851,21.8662,44200.0
2013-07-25 14:20:00,28.88,28.88,28.79,28.84,93200.0,21.8662,21.8662,21.798,21.8359,93200.0
2013-07-25 14:30:00,28.85,28.89,28.84,28.89,28400.0,21.8435,21.8738,21.8359,21.8738,28400.0
2013-07-25 14:40:00,28.89,28.96,28.89,28.94,95600.0,21.8738,21.9268,21.8738,21.9116,95600.0
2013-07-25 14:50:00,28.95,28.96,28.91,28.95,44800.0,21.9192,21.9268,21.8889,21.9192,44800.0
2013-07-25 15:00:00,28.95,28.97,28.91,28.95,34600.0,21.9192,21.9343,21.8889,21.9192,34600.0
2013-07-25 15:10:00,28.95,28.97,28.93,28.95,53200.0,21.9192,21.9343,21.904,21.9192,53200.0
2013-07-25 15:20:00,28.95,29.05,28.93,28.98,108400.0,21.9192,21.9949,21.904,21.9419,108400.0
2013-07-25 15:30:00,28.98,29.05,28.98,29.03,163200.0,21.9419,21.9949,21.9419,21.9797,163200.0
2013-07-25 15:40:00,29.04,29.04,28.96,28.97,87800.0,21.9873,21.9873,21.9268,21.9343,87800.0
2013-07-25 15:50:00,28.97,28.97,28.93,28.96,180400.0,21.9343,21.9343,21.904,21.9268,180400.0
2013-07-26 09:30:00,28.88,28.98,28.83,28.85,67400.0,21.8662,21.9419,21.8283,21.8435,67400.0
2013-07-26 09:40:00,28.83,28.85,28.74,28.74,40800.0,21.8283,21.8435,21.7602,21.7602,40800.0
2013-07-26 09:50:00,28.75,29.03,28.75,28.96,62000.0,21.7678,21.9797,21.7678,21.9268,62000.0
2013-07-26 10:00:00,28.99,28.99,28.95,28.97,23000.0,21.9495,21.9495,21.9192,21.9343,23000.0
2013-07-26 10:10:00,28.95,29.0,28.93,29.0,30800.0,21.9192,21.957,21.904,21.957,30800.0
2013-07-26 10:20:00,29.0,29.02,28.9,28.9,25200.0,21.957,21.9722,21.8813,21.8813,25200.0
2013-07-26 10:30:00,28.9,28.9,28.75,28.8,24600.0,21.8813,21.8813,21.7678,21.8056,24600.0
2013-07-26 10:40:00,28.8,28.92,28.8,28.84,26200.0,21.8056,21.8965,21.8056,21.8359,26200.0
2013-07-26 10:50:00,28.82,28.82,28.74,28.76,8200.0,21.8208,21.8208,21.7602,21.7753,8200.0
2013-07-26 11:00:00,28.75,28.78,28.73,28.73,14800.0,21.7678,21.7905,21.7526,21.7526,14800.0
2013-07-26 11:10:00,28.73,28.73,28.67,28.7,26800.0,21.7526,21.7526,21.7072,21.7299,26800.0
2013-07-26 11:20:00,28.7,28.74,28.68,28.74,19000.0,21.7299,21.7602,21.7148,21.7602,19000.0
2013-07-26 11:30:00,28.74,28.74,28.72,28.72,21400.0,21.7602,21.7602,21.745,21.745,21400.0
2013-07-26 11:40:00,28.72,28.82,28.72,28.81,32200.0,21.745,21.8208,21.745,21.8132,32200.0
2013-07-26 11:50:00,28.81,28.81,28.75,28.76,20800.0,21.8132,21.8132,21.7678,21.7753,20800.0
2013-07-26 12:00:00,28.77,28.85,28.76,28.85,30600.0,21.7829,21.8435,21.7753,21.8435,30600.0
2013-07-26 12:10:00,28.86,28.9,28.86,28.9,49000.0,21.851,21.8813,21.851,21.8813,49000.0
2013-07-26 12:20:00,28.9,28.9,28.88,28.88,33200.0,21.8813,21.8813,21.8662,21.8662,33200.0
2013-07-26 12:30:00,28.87,28.89,28.86,28.87,18000.0,21.8586,21.8738,21.851,21.8586,18000.0
2013-07-26 12:40:00,28.87,28.87,28.83,28.85,21400.0,21.8586,21.8586,21.8283,21.8435,21400.0
2013-07-26 12:50:00,28.86,28.88,28.82,28.82,16800.0,21.851,21.8662,21.8208,21.8208,16800.0
2013-07-26 13:00:00,28.82,28.83,28.79,28.83,30400.0,21.8208,21.8283,21.798,21.8283,30400.0
2013-07-26 13:10:00,28.83,28.85,28.82,28.84,20000.0,21.8283,21.8435,21.8208,21.8359,20000.0
2013-07-26 13:20:00,28.84,28.84,28.81,28.81,29600.0,21.8359,21.8359,21.8132,21.8132,29600.0
2013-07-26 13:30:00,28.82,28.82,28.75,28.77,23800.0,21.8208,21.8208,21.7678,21.7829,23800.0
2013-07-26 13:40:00,28.77,28.78,28.74,28.75,23400.0,21.7829,21.7905,21.7602,21.7678,23400.0
2013-07-26 13:50:00,28.75,28.76,28.73,28.73,30400.0,21.7678,21.7753,21.7526,21.7526,30400.0
2013-07-26 14:00:00,28.73,28.75,28.72,28.73,28600.0,21.7526,21.7678,21.745,21.7526,28600.0
2013-07-26 14:10:00,28.73,28.78,28.73,28.75,29600.0,21.7526,21.7905,21.7526,21.7678,29600.0
2013-07-26 14:20:00,28.75,28.75,28.66,28.66,28600.0,21.7678,21.7678,21.6996,21.6996,28600.0
2013-07-26 14:30:00,28.67,28.72,28.66,28.69,31000.0,21.7072,21.745,21.6996,21.7223,31000.0
2013-07-26 14:40:00,28.68,28.72,28.68,28.68,25000.0,21.7148,21.745,21.7148,21.7148,25000.0
2013-07-26 14:50:00,28.67,28.73,28.67,28.69,40600.0,21.7072,21.7526,21.7072,21.7223,40600.0
2013-07-26 15:00:00,28.7,28.7,28.68,28.7,36600.0,21.7299,21.7299,21.7148,21.7299,36600.0
2013-07-26 15:10:00,28.7,28.7,28.69,28.7,28400.0,21.7299,21.7299,21.7223,21.7299,28400.0
2013-07-26 15:20:00,28.7,28.8,28.7,28.8,51400.0,21.7299,21.8056,21.7299,21.8056,51400.0
2013-07-26 15:30:00,28.8,28.81,28.76,28.81,64800.0,21.8056,21.8132,21.7753,21.8132,64800.0
2013-07-26 15:40:00,28.81,28.82,28.78,28.81,44000.0,21.8132,21.8208,21.7905,21.8132,44000.0
2013-07-26 15:50:00,28.82,28.83,28.77,28.8,116800.0,21.8208,21.8283,21.7829,21.8056,116800.0
2013-07-29 09:30:00,28.74,28.81,28.72,28.75,23600.0,21.7602,21.8132,21.745,21.7678,23600.0
2013-07-29 09:40:00,28.75,28.8,28.69,28.75,29800.0,21.7678,21.8056,21.7223,21.7678,29800.0
2013-07-29 09:50:00,28.75,28.75,28.65,28.67,26600.0,21.7678,21.7678,21.692,21.7072,26600.0
2013-07-29 10:00:00,28.67,28.67,28.64,28.67,15200.0,21.7072,21.7072,21.6845,21.7072,15200.0
2013-07-29 10:10:00,28.67,28.72,28.63,28.68,68600.0,21.7072,21.745,21.6769,21.7148,68600.0
2013-07-29 10:20:00,28.7,28.74,28.68,28.71,84800.0,21.7299,21.7602,21.7148,21.7375,84800.0
2013-07-29 10:30:00,28.7,28.73,28.68,28.7,21400.0,21.7299,21.7526,21.7148,21.7299,21400.0
2013-07-29 10:40:00,28.69,28.75,28.68,28.74,42000.0,21.7223,21.7678,21.7148,21.7602,42000.0
2013-07-29 10:50:00,28.74,28.78,28.73,28.75,21400.0,21.7602,21.7905,21.7526,21.7678,21400.0
2013-07-29 11:00:00,28.74,28.76,28.71,28.73,32000.0,21.7602,21.7753,21.7375,21.7526,32000.0
2013-07-29 11:10:00,28.73,28.74,28.67,28.69,35400.0,21.7526,21.7602,21.7072,21.7223,35400.0
2013-07-29 11:20:00,28.68,28.69,28.65,28.65,16200.0,21.7148,21.7223,21.692,21.692,16200.0
2013-07-29 11:30:00,28.65,28.67,28.52,28.58,22000.0,21.692,21.7072,21.5936,21.639,22000.0
2013-07-29 11:40:00,28.58,28.64,28.58,28.61,30400.0,21.639,21.6845,21.639,21.6618,30400.0
2013-07-29 11:50:00,28.64,28.64,28.61,28.61,4200.0,21.6845,21.6845,21.6618,21.6618,4200.0
2013-07-29 12:00:00,28.61,28.66,28.61,28.63,20600.0,21.6618,21.6996,21.6618,21.6769,20600.0
2013-07-29 12:10:00,28.63,28.63,28.6,28.61,13000.0,21.6769,21.6769,21.6542,21.6618,13000.0
2013-07-29 12:20:00,28.61,28.65,28.59,28.6,20600.0,21.6618,21.692,21.6466,21.6542,20600.0
2013-07-29 12:30:00,28.61,28.61,28.55,28.56,17000.0,21.6618,21.6618,21.6163,21.6239,17000.0
2013-07-29 12:40:00,28.56,28.59,28.54,28.59,25400.0,21.6239,21.6466,21.6088,21.6466,25400.0
2013-07-29 12:50:00,28.59,28.61,28.59,28.6,14400.0,21.6466,21.6618,21.6466,21.6542,14400.0
2013-07-29 13:00:00,28.61,28.63,28.59,28.59,7400.0,21.6618,21.6769,21.6466,21.6466,7400.0
2013-07-29 13:10:00,28.61,28.66,28.6,28.66,9400.0,21.6618,21.6996,21.6542,21.6996,9400.0
2013-07-29 13:20:00,28.67,28.7,28.67,28.68,6200.0,21.7072,21.7299,21.7072,21.7148,6200.0
2013-07-29 13:30:00,28.68,28.69,28.64,28.65,17200.0,21.7148,21.7223,21.6845,21.692,17200.0
2013-07-29 13:40:00,28.65,28.68,28.64,28.68,9000.0,21.692,21.7148,21.6845,21.7148,9000.0
2013-07-29 13:50:00,28.67,28.72,28.67,28.71,9800.0,21.7072,21.745,21.7072,21.7375,9800.0
2013-07-29 14:00:00,28.7,28.75,28.7,28.74,17800.0,21.7299,21.7678,21.7299,21.7602,17800.0
2013-07-29 14:10:00,28.74,28.76,28.74,28.75,31800.0,21.7602,21.7753,21.7602,21.7678,31800.0
2013-07-29 14:20:00,28.75,28.76,28.74,28.74,22200.0,21.7678,21.7753,21.7602,21.7602,22200.0
2013-07-29 14:30:00,28.74,28.75,28.73,28.73,18400.0,21.7602,21.7678,21.7526,21.7526,18400.0
2013-07-29 14:40:00,28.73,28.74,28.7,28.7,31800.0,21.7526,21.7602,21.7299,21.7299,31800.0
2013-07-29 14:50:00,28.71,28.71,28.67,28.68,21400.0,21.7375,21.7375,21.7072,21.7148,21400.0
2013-07-29 15:00:00,28.68,28.71,28.68,28.7,21800.0,21.7148,21.7375,21.7148,21.7299,21800.0
2013-07-29 15:10:00,28.69,28.69,28.65,28.66,43000.0,21.7223,21.7223,21.692,21.6996,43000.0
2013-07-29 15:20:00,28.65,28.66,28.65,28.65,26800.0,21.692,21.6996,21.692,21.692,26800.0
2013-07-29 15:30:00,28.65,28.66,28.64,28.65,56800.0,21.692,21.6996,21.6845,21.692,56800.0
2013-07-29 15:40:00,28.66,28.66,28.63,28.65,51600.0,21.6996,21.6996,21.6769,21.692,51600.0
2013-07-29 15:50:00,28.65,28.65,28.58,28.61,119200.0,21.692,21.692,21.639,21.6618,119200.0
2013-07-30 09:30:00,28.75,28.82,28.6,28.79,13000.0,21.7678,21.8208,21.6542,21.798,13000.0
2013-07-30 09:40:00,28.75,28.77,28.67,28.71,129400.0,21.7678,21.7829,21.7072,21.7375,129400.0
2013-07-30 09:50:00,28.71,28.76,28.68,28.75,27800.0,21.7375,21.7753,21.7148,21.7678,27800.0
2013-07-30 10:00:00,28.78,28.83,28.75,28.79,24800.0,21.7905,21.8283,21.7678,21.798,24800.0
2013-07-30 10:10:00,28.81,28.86,28.77,28.86,31200.0,21.8132,21.851,21.7829,21.851,31200.0
2013-07-30 10:20:00,28.86,28.95,28.84,28.92,54800.0,21.851,21.9192,21.8359,21.8965,54800.0
2013-07-30 10:30:00,28.92,28.95,28.88,28.89,35400.0,21.8965,21.9192,21.8662,21.8738,35400.0
2013-07-30 10:40:00,28.9,28.91,28.83,28.88,24200.0,21.8813,21.8889,21.8283,21.8662,24200.0
2013-07-30 10:50:00,28.88,28.91,28.75,28.77,32000.0,21.8662,21.8889,21.7678,21.7829,32000.0
2013-07-30 11:00:00,28.78,28.81,28.75,28.79,18600.0,21.7905,21.8132,21.7678,21.798,18600.0
2013-07-30 11:10:00,28.79,28.86,28.78,28.85,29000.0,21.798,21.851,21.7905,21.8435,29000.0
2013-07-30 11:20:00,28.85,28.93,28.73,28.73,70600.0,21.8435,21.904,21.7526,21.7526,70600.0
2013-07-30 11:30:00,28.75,28.77,28.68,28.75,39000.0,21.7678,21.7829,21.7148,21.7678,39000.0
2013-07-30 11:40:00,28.75,28.76,28.72,28.74,28000.0,21.7678,21.7753,21.745,21.7602,28000.0
2013-07-30 11:50:00,28.75,28.75,28.71,28.75,28800.0,21.7678,21.7678,21.7375,21.7678,28800.0
2013-07-30 12:00:00,28.75,28.75,28.7,28.75,50200.0,21.7678,21.7678,21.7299,21.7678,50200.0
2013-07-30 12:10:00,28.75,28.75,28.73,28.73,12600.0,21.7678,21.7678,21.7526,21.7526,12600.0
2013-07-30 12:20:00,28.73,28.74,28.72,28.73,12000.0,21.7526,21.7602,21.745,21.7526,12000.0
2013-07-30 12:30:00,28.73,28.75,28.73,28.74,13400.0,21.7526,21.7678,21.7526,21.7602,13400.0
2013-07-30 12:40:00,28.74,28.75,28.74,28.74,14800.0,21.7602,21.7678,21.7602,21.7602,14800.0
2013-07-30 12:50:00,28.74,28.74,28.7,28.72,20400.0,21.7602,21.7602,21.7299,21.745,20400.0
2013-07-30 13:00:00,28.71,28.77,28.71,28.74,22400.0,21.7375,21.7829,21.7375,21.7602,22400.0
2013-07-30 13:10:00,28.72,28.73,28.7,28.7,7600.0,21.745,21.7526,21.7299,21.7299,7600.0
2013-07-30 13:20:00,28.71,28.71,28.69,28.7,10400.0,21.7375,21.7375,21.7223,21.7299,10400.0
2013-07-30 13:30:00,28.68,28.71,28.65,28.66,49600.0,21.7148,21.7375,21.692,21.6996,49600.0
2013-07-30 13:40:00,28.66,28.66,28.6,28.6,11400.0,21.6996,21.6996,21.6542,21.6542,11400.0
2013-07-30 13:50:00,28.61,28.69,28.61,28.68,12800.0,21.6618,21.7223,21.6618,21.7148,12800.0
2013-07-30 14:00:00,28.68,28.72,28.65,28.65,23800.0,21.7148,21.745,21.692,21.692,23800.0
2013-07-30 14:10:00,28.65,28.66,28.61,28.64,29600.0,21.692,21.6996,21.6618,21.6845,29600.0
2013-07-30 14:20:00,28.66,28.66,28.64,28.66,16200.0,21.6996,21.6996,21.6845,21.6996,16200.0
2013-07-30 14:30:00,28.67,28.75,28.66,28.71,53000.0,21.7072,21.7678,21.6996,21.7375,53000.0
2013-07-30 14:40:00,28.71,28.74,28.71,28.72,9800.0,21.7375,21.7602,21.7375,21.745,9800.0
2013-07-30 14:50:00,28.73,28.76,28.72,28.73,12200.0,21.7526,21.7753,21.745,21.7526,12200.0
2013-07-30 15:00:00,28.73,28.81,28.73,28.81,11600.0,21.7526,21.8132,21.7526,21.8132,11600.0
2013-07-30 15:10:00,28.81,28.86,28.81,28.84,23200.0,21.8132,21.851,21.8132,21.8359,23200.0
2013-07-30 15:20:00,28.84,28.89,28.84,28.88,32800.0,21.8359,21.8738,21.8359,21.8662,32800.0
2013-07-30 15:30:00,28.88,28.91,28.88,28.89,55800.0,21.8662,21.8889,21.8662,21.8738,55800.0
2013-07-30 15:40:00,28.89,28.89,28.84,28.88,68200.0,21.8738,21.8738,21.8359,21.8662,68200.0
2013-07-30 15:50:00,28.88,28.93,28.86,28.91,96400.0,21.8662,21.904,21.851,21.8889,96400.0
2013-07-31 09:30:00,29.0,29.21,28.91,29.21,21600.0,21.957,22.116,21.8889,22.116,21600.0
2013-07-31 09:40:00,29.2,29.21,29.17,29.18,18800.0,22.1085,22.116,22.0857,22.0933,18800.0
2013-07-31 09:50:00,29.2,29.23,29.11,29.23,14000.0,22.1085,22.1312,22.0403,22.1312,14000.0
2013-07-31 10:00:00,29.21,29.24,29.17,29.18,14600.0,22.116,22.1387,22.0857,22.0933,14600.0
2013-07-31 10:10:00,29.19,29.24,29.18,29.24,17600.0,22.1009,22.1387,22.0933,22.1387,17600.0
2013-07-31 10:20:00,29.23,29.28,29.2,29.22,29200.0,22.1312,22.169,22.1085,22.1236,29200.0
2013-07-31 10:30:00,29.22,29.33,29.22,29.3,95600.0,22.1236,22.2069,22.1236,22.1842,95600.0
2013-07-31 10:40:00,29.3,29.45,29.3,29.41,61200.0,22.1842,22.2977,22.1842,22.2675,61200.0
2013-07-31 10:50:00,29.41,29.42,29.33,29.38,29600.0,22.2675,22.275,22.2069,22.2447,29600.0
2013-07-31 11:00:00,29.38,29.41,29.36,29.37,19600.0,22.2447,22.2675,22.2296,22.2372,19600.0
2013-07-31 11:10:00,29.36,29.42,29.36,29.42,19600.0,22.2296,22.275,22.2296,22.275,19600.0
2013-07-31 11:20:00,29.41,29.47,29.4,29.44,27400.0,22.2675,22.3129,22.2599,22.2902,27400.0
2013-07-31 11:30:00,29.43,29.48,29.43,29.46,26000.0,22.2826,22.3205,22.2826,22.3053,26000.0
2013-07-31 11:40:00,29.45,29.49,29.44,29.48,18400.0,22.2977,22.328,22.2902,22.3205,18400.0
2013-07-31 11:50:00,29.48,29.49,29.47,29.49,22000.0,22.3205,22.328,22.3129,22.328,22000.0
2013-07-31 12:00:00,29.49,29.5,29.46,29.49,36200.0,22.328,22.3356,22.3053,22.328,36200.0
2013-07-31 12:10:00,29.49,29.5,29.47,29.48,39400.0,22.328,22.3356,22.3129,22.3205,39400.0
2013-07-31 12:20:00,29.48,29.52,29.47,29.48,42400.0,22.3205,22.3507,22.3129,22.3205,42400.0
2013-07-31 12:30:00,29.49,29.54,29.48,29.53,108000.0,22.328,22.3659,22.3205,22.3583,108000.0
2013-07-31 12:40:00,29.52,29.53,29.51,29.53,28200.0,22.3507,22.3583,22.3432,22.3583,28200.0
2013-07-31 12:50:00,29.53,29.53,29.5,29.5,26800.0,22.3583,22.3583,22.3356,22.3356,26800.0
2013-07-31 13:00:00,29.5,29.5,29.46,29.48,10000.0,22.3356,22.3356,22.3053,22.3205,10000.0
2013-07-31 13:10:00,29.47,29.49,29.45,29.47,15600.0,22.3129,22.328,22.2977,22.3129,15600.0
2013-07-31 13:20:00,29.47,29.49,29.45,29.46,28600.0,22.3129,22.328,22.2977,22.3053,28600.0
2013-07-31 13:30:00,29.46,29.5,29.46,29.5,225200.0,22.3053,22.3356,22.3053,22.3356,225200.0
2013-07-31 13:40:00,29.5,29.55,29.5,29.55,29600.0,22.3356,22.3735,22.3356,22.3735,29600.0
2013-07-31 13:50:00,29.55,29.55,29.51,29.54,26800.0,22.3735,22.3735,22.3432,22.3659,26800.0
2013-07-31 14:00:00,29.54,29.54,29.46,29.5,100600.0,22.3659,22.3659,22.3053,22.3356,100600.0
2013-07-31 14:10:00,29.5,29.5,29.39,29.44,43000.0,22.3356,22.3356,22.2523,22.2902,43000.0
2013-07-31 14:20:00,29.43,29.52,29.43,29.5,71600.0,22.2826,22.3507,22.2826,22.3356,71600.0
2013-07-31 14:30:00,29.5,29.58,29.5,29.56,67400.0,22.3356,22.3962,22.3356,22.381,67400.0
2013-07-31 14:40:00,29.55,29.6,29.55,29.58,63800.0,22.3735,22.4113,22.3735,22.3962,63800.0
2013-07-31 14:50:00,29.58,29.6,29.57,29.58,94600.0,22.3962,22.4113,22.3886,22.3962,94600.0
2013-07-31 15:00:00,29.58,29.6,29.54,29.55,37800.0,22.3962,22.4113,22.3659,22.3735,37800.0
2013-07-31 15:10:00,29.55,29.59,29.53,29.55,46800.0,22.3735,22.4037,22.3583,22.3735,46800.0
2013-07-31 15:20:00,29.54,29.58,29.52,29.58,60400.0,22.3659,22.3962,22.3507,22.3962,60400.0
2013-07-31 15:30:00,29.57,29.58,29.53,29.53,53800.0,22.3886,22.3962,22.3583,22.3583,53800.0
2013-07-31 15:40:00,29.53,29.56,29.46,29.48,68200.0,22.3583,22.381,22.3053,22.3205,68200.0
2013-07-31 15:50:00,29.47,29.49,29.41,29.45,113800.0,22.3129,22.328,22.2675,22.2977,113800.0
2013-08-01 09:30:00,29.68,29.88,29.68,29.77,65000.0,22.4719,22.6233,22.4719,22.54,65000.0
2013-08-01 09:40:00,29.76,29.85,29.74,29.82,65600.0,22.5325,22.6006,22.5173,22.5779,65600.0
2013-08-01 09:50:00,29.82,29.83,29.76,29.8,49400.0,22.5779,22.5855,22.5325,22.5627,49400.0
2013-08-01 10:00:00,29.82,29.83,29.78,29.81,46600.0,22.5779,22.5855,22.5476,22.5703,46600.0
2013-08-01 10:10:00,29.82,29.99,29.8,29.88,91600.0,22.5779,22.7066,22.5627,22.6233,91600.0
2013-08-01 10:20:00,29.89,29.92,29.84,29.89,38000.0,22.6309,22.6536,22.593,22.6309,38000.0
2013-08-01 10:30:00,29.87,29.87,29.74,29.74,55600.0,22.6157,22.6157,22.5173,22.5173,55600.0
2013-08-01 10:40:00,29.74,29.78,29.7,29.75,30800.0,22.5173,22.5476,22.487,22.5249,30800.0
2013-08-01 10:50:00,29.75,29.8,29.69,29.8,28600.0,22.5249,22.5627,22.4795,22.5627,28600.0
2013-08-01 11:00:00,29.8,29.8,29.75,29.75,47400.0,22.5627,22.5627,22.5249,22.5249,47400.0
2013-08-01 11:10:00,29.75,29.8,29.74,29.79,44000.0,22.5249,22.5627,22.5173,22.5552,44000.0
2013-08-01 11:20:00,29.8,29.81,29.77,29.8,98400.0,22.5627,22.5703,22.54,22.5627,98400.0
2013-08-01 11:30:00,29.8,29.86,29.8,29.85,26000.0,22.5627,22.6082,22.5627,22.6006,26000.0
2013-08-01 11:40:00,29.85,29.88,29.85,29.88,27200.0,22.6006,22.6233,22.6006,22.6233,27200.0
2013-08-01 11:50:00,29.86,29.93,29.86,29.92,43800.0,22.6082,22.6612,22.6082,22.6536,43800.0
2013-08-01 12:00:00,29.92,29.93,29.89,29.91,39200.0,22.6536,22.6612,22.6309,22.646,39200.0
2013-08-01 12:10:00,29.91,29.98,29.91,29.97,26800.0,22.646,22.699,22.646,22.6915,26800.0
2013-08-01 12:20:00,29.97,29.98,29.95,29.97,23400.0,22.6915,22.699,22.6763,22.6915,23400.0
2013-08-01 12:30:00,29.96,29.96,29.92,29.94,24400.0,22.6839,22.6839,22.6536,22.6687,24400.0
2013-08-01 12:40:00,29.95,29.98,29.93,29.96,21400.0,22.6763,22.699,22.6612,22.6839,21400.0
2013-08-01 12:50:00,29.95,29.96,29.94,29.95,17600.0,22.6763,22.6839,22.6687,22.6763,17600.0
2013-08-01 13:00:00,29.95,29.96,29.9,29.9,19200.0,22.6763,22.6839,22.6385,22.6385,19200.0
2013-08-01 13:10:00,29.91,29.94,29.83,29.85,61800.0,22.646,22.6687,22.5855,22.6006,61800.0
2013-08-01 13:20:00,29.86,29.9,29.85,29.89,14000.0,22.6082,22.6385,22.6006,22.6309,14000.0
2013-08-01 13:30:00,29.88,29.9,29.83,29.85,42800.0,22.6233,22.6385,22.5855,22.6006,42800.0
2013-08-01 13:40:00,29.85,29.92,29.85,29.92,11800.0,22.6006,22.6536,22.6006,22.6536,11800.0
2013-08-01 13:50:00,29.92,29.96,29.91,29.93,28600.0,22.6536,22.6839,22.646,22.6612,28600.0
2013-08-01 14:00:00,29.92,29.95,29.9,29.94,59000.0,22.6536,22.6763,22.6385,22.6687,59000.0
2013-08-01 14:10:00,29.93,29.97,29.93,29.95,34800.0,22.6612,22.6915,22.6612,22.6763,34800.0
2013-08-01 14:20:00,29.95,30.0,29.95,29.99,30400.0,22.6763,22.7142,22.6763,22.7066,30400.0
2013-08-01 14:30:00,30.0,30.02,29.99,30.0,38800.0,22.7142,22.7293,22.7066,22.7142,38800.0
2013-08-01 14:40:00,30.01,30.03,29.97,29.97,49400.0,22.7217,22.7369,22.6915,22.6915,49400.0
2013-08-01 14:50:00,29.97,30.03,29.95,30.0,51600.0,22.6915,22.7369,22.6763,22.7142,51600.0
2013-08-01 15:00:00,30.0,30.01,29.99,30.0,44200.0,22.7142,22.7217,22.7066,22.7142,44200.0
2013-08-01 15:10:00,30.0,30.0,29.99,30.0,42200.0,22.7142,22.7142,22.7066,22.7142,42200.0
2013-08-01 15:20:00,30.0,30.02,29.97,30.0,56000.0,22.7142,22.7293,22.6915,22.7142,56000.0
2013-08-01 15:30:00,30.0,30.08,29.97,30.08,70400.0,22.7142,22.7747,22.6915,22.7747,70400.0
2013-08-01 15:40:00,30.08,30.11,30.04,30.11,90800.0,22.7747,22.7975,22.7445,22.7975,90800.0
2013-08-01 15:50:00,30.1,30.12,30.0,30.0,287600.0,22.7899,22.805,22.7142,22.7142,287600.0
2013-08-02 09:30:00,30.03,30.15,29.98,30.07,98000.0,22.7369,22.8277,22.699,22.7672,98000.0
2013-08-02 09:40:00,30.04,30.08,29.98,29.98,80600.0,22.7445,22.7747,22.699,22.699,80600.0
2013-08-02 09:50:00,29.98,30.08,29.93,30.0,25600.0,22.699,22.7747,22.6612,22.7142,25600.0
2013-08-02 10:00:00,30.03,30.14,29.96,30.13,14200.0,22.7369,22.8202,22.6839,22.8126,14200.0
2013-08-02 10:10:00,30.1,30.17,30.07,30.17,47800.0,22.7899,22.8429,22.7672,22.8429,47800.0
2013-08-02 10:20:00,30.15,30.18,30.1,30.13,9200.0,22.8277,22.8505,22.7899,22.8126,9200.0
2013-08-02 10:30:00,30.13,30.24,30.11,30.16,32400.0,22.8126,22.8959,22.7975,22.8353,32400.0
2013-08-02 10:40:00,30.15,30.17,30.09,30.11,23200.0,22.8277,22.8429,22.7823,22.7975,23200.0
2013-08-02 10:50:00,30.1,30.12,30.02,30.04,71000.0,22.7899,22.805,22.7293,22.7445,71000.0
2013-08-02 11:00:00,30.05,30.08,30.03,30.06,7400.0,22.752,22.7747,22.7369,22.7596,7400.0
2013-08-02 11:10:00,30.06,30.14,30.05,30.14,7400.0,22.7596,22.8202,22.752,22.8202,7400.0
2013-08-02 11:20:00,30.14,30.14,30.07,30.11,60000.0,22.8202,22.8202,22.7672,22.7975,60000.0
2013-08-02 11:30:00,30.12,30.16,30.11,30.15,7400.0,22.805,22.8353,22.7975,22.8277,7400.0
2013-08-02 11:40:00,30.16,30.16,30.15,30.15,3000.0,22.8353,22.8353,22.8277,22.8277,3000.0
2013-08-02 11:50:00,30.15,30.22,30.13,30.21,27200.0,22.8277,22.8807,22.8126,22.8732,27200.0
2013-08-02 12:00:00,30.19,30.27,30.19,30.22,12400.0,22.858,22.9186,22.858,22.8807,12400.0
2013-08-02 12:10:00,30.22,30.24,30.22,30.22,7800.0,22.8807,22.8959,22.8807,22.8807,7800.0
2013-08-02 12:20:00,30.23,30.23,30.21,30.23,6400.0,22.8883,22.8883,22.8732,22.8883,6400.0
2013-08-02 12:30:00,30.23,30.28,30.22,30.26,10200.0,22.8883,22.9262,22.8807,22.911,10200.0
2013-08-02 12:40:00,30.27,30.31,30.27,30.31,7800.0,22.9186,22.9489,22.9186,22.9489,7800.0
2013-08-02 12:50:00,30.31,30.33,30.3,30.33,7000.0,22.9489,22.964,22.9413,22.964,7000.0
2013-08-02 13:00:00,30.31,30.31,30.28,30.31,5400.0,22.9489,22.9489,22.9262,22.9489,5400.0
2013-08-02 13:10:00,30.31,30.36,30.31,30.36,7200.0,22.9489,22.9867,22.9489,22.9867,7200.0
2013-08-02 13:20:00,30.36,30.36,30.35,30.35,10600.0,22.9867,22.9867,22.9792,22.9792,10600.0
2013-08-02 13:30:00,30.33,30.33,30.28,30.29,6600.0,22.964,22.964,22.9262,22.9337,6600.0
2013-08-02 13:40:00,30.28,30.3,30.26,30.29,17400.0,22.9262,22.9413,22.911,22.9337,17400.0
2013-08-02 13:50:00,30.29,30.3,30.25,30.25,8000.0,22.9337,22.9413,22.9035,22.9035,8000.0
2013-08-02 14:00:00,30.26,30.31,30.26,30.3,10000.0,22.911,22.9489,22.911,22.9413,10000.0
2013-08-02 14:10:00,30.31,30.33,30.31,30.33,8600.0,22.9489,22.964,22.9489,22.964,8600.0
2013-08-02 14:20:00,30.33,30.34,30.3,30.31,19400.0,22.964,22.9716,22.9413,22.9489,19400.0
2013-08-02 14:30:00,30.31,30.31,30.26,30.29,10800.0,22.9489,22.9489,22.911,22.9337,10800.0
2013-08-02 14:40:00,30.3,30.32,30.3,30.31,7000.0,22.9413,22.9565,22.9413,22.9489,7000.0
2013-08-02 14:50:00,30.31,30.31,30.28,30.29,10800.0,22.9489,22.9489,22.9262,22.9337,10800.0
2013-08-02 15:00:00,30.29,30.32,30.28,30.3,18200.0,22.9337,22.9565,22.9262,22.9413,18200.0
2013-08-02 15:10:00,30.3,30.3,30.28,30.28,14600.0,22.9413,22.9413,22.9262,22.9262,14600.0
2013-08-02 15:20:00,30.28,30.28,30.24,30.25,16200.0,22.9262,22.9262,22.8959,22.9035,16200.0
2013-08-02 15:30:00,30.25,30.28,30.24,30.27,23400.0,22.9035,22.9262,22.8959,22.9186,23400.0
2013-08-02 15:40:00,30.26,30.32,30.26,30.3,38200.0,22.911,22.9565,22.911,22.9413,38200.0
2013-08-02 15:50:00,30.31,30.33,30.28,30.29,70000.0,22.9489,22.964,22.9262,22.9337,70000.0
2013-08-05 09:30:00,30.31,30.45,30.26,30.35,38000.0,22.9489,23.0549,22.911,22.9792,38000.0
2013-08-05 09:40:00,30.37,30.43,30.36,30.4,19000.0,22.9943,23.0397,22.9867,23.017,19000.0
2013-08-05 09:50:00,30.38,30.55,30.38,30.48,29200.0,23.0019,23.1306,23.0019,23.0776,29200.0
2013-08-05 10:00:00,30.44,30.47,30.42,30.45,15400.0,23.0473,23.07,23.0322,23.0549,15400.0
2013-08-05 10:10:00,30.42,30.56,30.42,30.54,105000.0,23.0322,23.1382,23.0322,23.123,105000.0
2013-08-05 10:20:00,30.53,30.57,30.5,30.51,45800.0,23.1155,23.1457,23.0927,23.1003,45800.0
2013-08-05 10:30:00,30.52,30.61,30.52,30.59,43000.0,23.1079,23.176,23.1079,23.1609,43000.0
2013-08-05 10:40:00,30.58,30.6,30.57,30.6,19400.0,23.1533,23.1685,23.1457,23.1685,19400.0
2013-08-05 10:50:00,30.6,30.61,30.59,30.59,15400.0,23.1685,23.176,23.1609,23.1609,15400.0
2013-08-05 11:00:00,30.59,30.61,30.59,30.59,114200.0,23.1609,23.176,23.1609,23.1609,114200.0
2013-08-05 11:10:00,30.58,30.58,30.55,30.55,11800.0,23.1533,23.1533,23.1306,23.1306,11800.0
2013-08-05 11:20:00,30.54,30.55,30.5,30.55,8600.0,23.123,23.1306,23.0927,23.1306,8600.0
2013-08-05 11:30:00,30.56,30.56,30.53,30.55,10800.0,23.1382,23.1382,23.1155,23.1306,10800.0
2013-08-05 11:40:00,30.55,30.56,30.45,30.46,101600.0,23.1306,23.1382,23.0549,23.0625,101600.0
2013-08-05 11:50:00,30.45,30.49,30.45,30.49,20400.0,23.0549,23.0852,23.0549,23.0852,20400.0
2013-08-05 12:00:00,30.49,30.54,30.49,30.54,9600.0,23.0852,23.123,23.0852,23.123,9600.0
2013-08-05 12:10:00,30.54,30.57,30.53,30.56,9800.0,23.123,23.1457,23.1155,23.1382,9800.0
2013-08-05 12:20:00,30.55,30.56,30.5,30.5,8200.0,23.1306,23.1382,23.0927,23.0927,8200.0
2013-08-05 12:30:00,30.49,30.5,30.44,30.45,11400.0,23.0852,23.0927,23.0473,23.0549,11400.0
2013-08-05 12:40:00,30.43,30.45,30.4,30.43,10400.0,23.0397,23.0549,23.017,23.0397,10400.0
2013-08-05 12:50:00,30.43,30.46,30.43,30.46,9000.0,23.0397,23.0625,23.0397,23.0625,9000.0
2013-08-05 13:00:00,30.45,30.47,30.42,30.42,16200.0,23.0549,23.07,23.0322,23.0322,16200.0
2013-08-05 13:10:00,30.42,30.44,30.41,30.44,7200.0,23.0322,23.0473,23.0246,23.0473,7200.0
2013-08-05 13:20:00,30.43,30.46,30.43,30.45,7200.0,23.0397,23.0625,23.0397,23.0549,7200.0
2013-08-05 13:30:00,30.46,30.46,30.42,30.42,12600.0,23.0625,23.0625,23.0322,23.0322,12600.0
2013-08-05 13:40:00,30.43,30.44,30.42,30.44,10400.0,23.0397,23.0473,23.0322,23.0473,10400.0
2013-08-05 13:50:00,30.43,30.47,30.43,30.47,14400.0,23.0397,23.07,23.0397,23.07,14400.0
2013-08-05 14:00:00,30.47,30.5,30.45,30.5,16000.0,23.07,23.0927,23.0549,23.0927,16000.0
2013-08-05 14:10:00,30.5,30.5,30.49,30.49,14800.0,23.0927,23.0927,23.0852,23.0852,14800.0
2013-08-05 14:20:00,30.49,30.52,30.46,30.52,45000.0,23.0852,23.1079,23.0625,23.1079,45000.0
2013-08-05 14:30:00,30.52,30.54,30.5,30.51,25400.0,23.1079,23.123,23.0927,23.1003,25400.0
2013-08-05 14:40:00,30.52,30.53,30.5,30.51,18400.0,23.1079,23.1155,23.0927,23.1003,18400.0
2013-08-05 14:50:00,30.5,30.52,30.49,30.52,33000.0,23.0927,23.1079,23.0852,23.1079,33000.0
2013-08-05 15:00:00,30.51,30.52,30.5,30.52,21600.0,23.1003,23.1079,23.0927,23.1079,21600.0
2013-08-05 15:10:00,30.52,30.56,30.52,30.55,110600.0,23.1079,23.1382,23.1079,23.1306,110600.0
2013-08-05 15:20:00,30.54,30.55,30.53,30.55,59800.0,23.123,23.1306,23.1155,23.1306,59800.0
2013-08-05 15:30:00,30.55,30.59,30.55,30.59,238200.0,23.1306,23.1609,23.1306,23.1609,238200.0
2013-08-05 15:40:00,30.59,30.69,30.59,30.66,122600.0,23.1609,23.2366,23.1609,23.2139,122600.0
2013-08-05 15:50:00,30.66,30.68,30.63,30.67,232000.0,23.2139,23.229,23.1912,23.2215,232000.0
2013-08-06 09:30:00,30.61,30.61,30.43,30.48,77800.0,23.176,23.176,23.0397,23.0776,77800.0
2013-08-06 09:40:00,30.49,30.49,30.36,30.42,156800.0,23.0852,23.0852,22.9867,23.0322,156800.0
2013-08-06 09:50:00,30.41,30.5,30.36,30.49,65000.0,23.0246,23.0927,22.9867,23.0852,65000.0
2013-08-06 10:00:00,30.46,30.52,30.43,30.47,36600.0,23.0625,23.1079,23.0397,23.07,36600.0
2013-08-06 10:10:00,30.46,30.47,30.36,30.45,60400.0,23.0625,23.07,22.9867,23.0549,60400.0
2013-08-06 10:20:00,30.44,30.46,30.42,30.43,90600.0,23.0473,23.0625,23.0322,23.0397,90600.0
2013-08-06 10:30:00,30.42,30.44,30.3,30.31,131600.0,23.0322,23.0473,22.9413,22.9489,131600.0
2013-08-06 10:40:00,30.3,30.3,30.21,30.21,54600.0,22.9413,22.9413,22.8732,22.8732,54600.0
2013-08-06 10:50:00,30.21,30.21,30.14,30.16,41800.0,22.8732,22.8732,22.8202,22.8353,41800.0
2013-08-06 11:00:00,30.16,30.23,30.13,30.22,29600.0,22.8353,22.8883,22.8126,22.8807,29600.0
2013-08-06 11:10:00,30.23,30.25,30.21,30.23,39800.0,22.8883,22.9035,22.8732,22.8883,39800.0
2013-08-06 11:20:00,30.23,30.36,30.23,30.34,20200.0,22.8883,22.9867,22.8883,22.9716,20200.0
2013-08-06 11:30:00,30.35,30.35,30.31,30.34,14200.0,22.9792,22.9792,22.9489,22.9716,14200.0
2013-08-06 11:40:00,30.35,30.43,30.35,30.43,21000.0,22.9792,23.0397,22.9792,23.0397,21000.0
2013-08-06 11:50:00,30.42,30.49,30.42,30.49,17600.0,23.0322,23.0852,23.0322,23.0852,17600.0
2013-08-06 12:00:00,30.5,30.53,30.49,30.49,18200.0,23.0927,23.1155,23.0852,23.0852,18200.0
2013-08-06 12:10:00,30.49,30.5,30.45,30.47,27400.0,23.0852,23.0927,23.0549,23.07,27400.0
2013-08-06 12:20:00,30.47,30.5,30.47,30.48,43800.0,23.07,23.0927,23.07,23.0776,43800.0
2013-08-06 12:30:00,30.49,30.5,30.48,30.49,19200.0,23.0852,23.0927,23.0776,23.0852,19200.0
2013-08-06 12:40:00,30.5,30.52,30.49,30.5,47200.0,23.0927,23.1079,23.0852,23.0927,47200.0
2013-08-06 12:50:00,30.51,30.52,30.5,30.52,28000.0,23.1003,23.1079,23.0927,23.1079,28000.0
2013-08-06 13:00:00,30.52,30.52,30.48,30.5,15400.0,23.1079,23.1079,23.0776,23.0927,15400.0
2013-08-06 13:10:00,30.5,30.52,30.49,30.5,21600.0,23.0927,23.1079,23.0852,23.0927,21600.0
2013-08-06 13:20:00,30.51,30.52,30.5,30.5,22200.0,23.1003,23.1079,23.0927,23.0927,22200.0
2013-08-06 13:30:00,30.5,30.55,30.5,30.55,12800.0,23.0927,23.1306,23.0927,23.1306,12800.0
2013-08-06 13:40:00,30.56,30.57,30.5,30.5,18200.0,23.1382,23.1457,23.0927,23.0927,18200.0
2013-08-06 13:50:00,30.49,30.53,30.48,30.53,11000.0,23.0852,23.1155,23.0776,23.1155,11000.0
2013-08-06 14:00:00,30.53,30.54,30.47,30.48,31800.0,23.1155,23.123,23.07,23.0776,31800.0
2013-08-06 14:10:00,30.47,30.48,30.46,30.46,16200.0,23.07,23.0776,23.0625,23.0625,16200.0
2013-08-06 14:20:00,30.47,30.54,30.46,30.52,23000.0,23.07,23.123,23.0625,23.1079,23000.0
2013-08-06 14:30:00,30.5,30.54,30.5,30.5,18800.0,23.0927,23.123,23.0927,23.0927,18800.0
2013-08-06 14:40:00,30.51,30.52,30.49,30.49,24800.0,23.1003,23.1079,23.0852,23.0852,24800.0
2013-08-06 14:50:00,30.49,30.53,30.46,30.48,30200.0,23.0852,23.1155,23.0625,23.0776,30200.0
2013-08-06 15:00:00,30.48,30.49,30.48,30.48,23600.0,23.0776,23.0852,23.0776,23.0776,23600.0
2013-08-06 15:10:00,30.48,30.5,30.48,30.5,27600.0,23.0776,23.0927,23.0776,23.0927,27600.0
2013-08-06 15:20:00,30.5,30.52,30.49,30.52,26600.0,23.0927,23.1079,23.0852,23.1079,26600.0
2013-08-06 15:30:00,30.52,30.54,30.5,30.54,292200.0,23.1079,23.123,23.0927,23.123,292200.0
2013-08-06 15:40:00,30.54,30.58,30.53,30.55,90000.0,23.123,23.1533,23.1155,23.1306,90000.0
2013-08-06 15:50:00,30.55,30.58,30.54,30.57,169800.0,23.1306,23.1533,23.123,23.1457,169800.0
2013-08-07 09:30:00,30.36,30.43,30.18,30.21,37800.0,22.9867,23.0397,22.8505,22.8732,37800.0
2013-08-07 09:40:00,30.2,30.31,30.13,30.31,70000.0,22.8656,22.9489,22.8126,22.9489,70000.0
2013-08-07 09:50:00,30.31,30.33,30.2,30.22,27800.0,22.9489,22.964,22.8656,22.8807,27800.0
2013-08-07 10:00:00,30.2,30.25,30.15,30.22,58400.0,22.8656,22.9035,22.8277,22.8807,58400.0
2013-08-07 10:10:00,30.18,30.23,30.08,30.11,43000.0,22.8505,22.8883,22.7747,22.7975,43000.0
2013-08-07 10:20:00,30.11,30.12,30.03,30.03,24400.0,22.7975,22.805,22.7369,22.7369,24400.0
2013-08-07 10:30:00,30.04,30.06,29.98,29.98,77800.0,22.7445,22.7596,22.699,22.699,77800.0
2013-08-07 10:40:00,30.0,30.09,30.0,30.06,50200.0,22.7142,22.7823,22.7142,22.7596,50200.0
2013-08-07 10:50:00,30.07,30.07,30.03,30.05,16000.0,22.7672,22.7672,22.7369,22.752,16000.0
2013-08-07 11:00:00,30.04,30.06,30.04,30.06,13200.0,22.7445,22.7596,22.7445,22.7596,13200.0
2013-08-07 11:10:00,30.06,30.12,30.06,30.1,21800.0,22.7596,22.805,22.7596,22.7899,21800.0
2013-08-07 11:20:00,30.11,30.11,30.08,30.08,14600.0,22.7975,22.7975,22.7747,22.7747,14600.0
2013-08-07 11:30:00,30.06,30.08,30.01,30.03,16200.0,22.7596,22.7747,22.7217,22.7369,16200.0
2013-08-07 11:40:00,30.03,30.05,30.03,30.05,15200.0,22.7369,22.752,22.7369,22.752,15200.0
2013-08-07 11:50:00,30.05,30.05,30.0,30.0,23200.0,22.752,22.752,22.7142,22.7142,23200.0
2013-08-07 12:00:00,30.01,30.03,30.0,30.01,23200.0,22.7217,22.7369,22.7142,22.7217,23200.0
2013-08-07 12:10:00,30.02,30.06,30.02,30.04,14200.0,22.7293,22.7596,22.7293,22.7445,14200.0
2013-08-07 12:20:00,30.04,30.09,30.04,30.06,10400.0,22.7445,22.7823,22.7445,22.7596,10400.0
2013-08-07 12:30:00,30.06,30.07,30.04,30.07,10800.0,22.7596,22.7672,22.7445,22.7672,10800.0
2013-08-07 12:40:00,30.07,30.07,30.05,30.05,9000.0,22.7672,22.7672,22.752,22.752,9000.0
2013-08-07 12:50:00,30.05,30.05,29.97,29.98,19600.0,22.752,22.752,22.6915,22.699,19600.0
2013-08-07 13:00:00,29.98,30.0,29.96,29.99,19000.0,22.699,22.7142,22.6839,22.7066,19000.0
2013-08-07 13:10:00,29.99,29.99,29.94,29.95,14400.0,22.7066,22.7066,22.6687,22.6763,14400.0
2013-08-07 13:20:00,29.95,29.95,29.91,29.93,12800.0,22.6763,22.6763,22.646,22.6612,12800.0
2013-08-07 13:30:00,29.91,29.92,29.89,29.91,11000.0,22.646,22.6536,22.6309,22.646,11000.0
2013-08-07 13:40:00,29.91,29.95,29.9,29.95,40000.0,22.646,22.6763,22.6385,22.6763,40000.0
2013-08-07 13:50:00,29.95,29.98,29.94,29.98,15800.0,22.6763,22.699,22.6687,22.699,15800.0
2013-08-07 14:00:00,29.98,29.99,29.95,29.95,13400.0,22.699,22.7066,22.6763,22.6763,13400.0
2013-08-07 14:10:00,29.93,30.0,29.93,29.99,17600.0,22.6612,22.7142,22.6612,22.7066,17600.0
2013-08-07 14:20:00,30.0,30.0,29.94,29.97,26400.0,22.7142,22.7142,22.6687,22.6915,26400.0
2013-08-07 14:30:00,29.97,30.01,29.97,30.0,15200.0,22.6915,22.7217,22.6915,22.7142,15200.0
2013-08-07 14:40:00,29.99,30.0,29.96,30.0,15200.0,22.7066,22.7142,22.6839,22.7142,15200.0
2013-08-07 14:50:00,30.0,30.02,29.98,30.02,14800.0,22.7142,22.7293,22.699,22.7293,14800.0
2013-08-07 15:00:00,30.02,30.06,30.02,30.06,16800.0,22.7293,22.7596,22.7293,22.7596,16800.0
2013-08-07 15:10:00,30.06,30.09,30.05,30.08,38000.0,22.7596,22.7823,22.752,22.7747,38000.0
2013-08-07 15:20:00,30.08,30.09,30.06,30.08,41400.0,22.7747,22.7823,22.7596,22.7747,41400.0
2013-08-07 15:30:00,30.08,30.1,30.07,30.1,28800.0,22.7747,22.7899,22.7672,22.7899,28800.0
2013-08-07 15:40:00,30.1,30.1,30.03,30.05,77200.0,22.7899,22.7899,22.7369,22.752,77200.0
2013-08-07 15:50:00,30.05,30.08,30.01,30.03,112800.0,22.752,22.7747,22.7217,22.7369,112800.0
2013-08-08 09:30:00,30.25,30.33,30.24,30.3,20400.0,22.9035,22.964,22.8959,22.9413,20400.0
2013-08-08 09:40:00,30.31,30.35,30.18,30.21,21600.0,22.9489,22.9792,22.8505,22.8732,21600.0
2013-08-08 09:50:00,30.21,30.28,30.11,30.24,49800.0,22.8732,22.9262,22.7975,22.8959,49800.0
2013-08-08 10:00:00,30.23,30.3,30.11,30.15,18400.0,22.8883,22.9413,22.7975,22.8277,18400.0
2013-08-08 10:10:00,30.16,30.2,30.16,30.18,13400.0,22.8353,22.8656,22.8353,22.8505,13400.0
2013-08-08 10:20:00,30.18,30.25,30.18,30.23,44800.0,22.8505,22.9035,22.8505,22.8883,44800.0
2013-08-08 10:30:00,30.22,30.23,30.16,30.21,27200.0,22.8807,22.8883,22.8353,22.8732,27200.0
2013-08-08 10:40:00,30.21,30.26,30.19,30.26,41800.0,22.8732,22.911,22.858,22.911,41800.0
2013-08-08 10:50:00,30.25,30.3,30.23,30.3,7000.0,22.9035,22.9413,22.8883,22.9413,7000.0
2013-08-08 11:00:00,30.3,30.32,30.28,30.29,12800.0,22.9413,22.9565,22.9262,22.9337,12800.0
2013-08-08 11:10:00,30.29,30.29,30.23,30.25,5800.0,22.9337,22.9337,22.8883,22.9035,5800.0
2013-08-08 11:20:00,30.28,30.32,30.28,30.32,7200.0,22.9262,22.9565,22.9262,22.9565,7200.0
2013-08-08 11:30:00,30.3,30.37,30.29,30.36,30800.0,22.9413,22.9943,22.9337,22.9867,30800.0
2013-08-08 11:40:00,30.36,30.37,30.3,30.32,7600.0,22.9867,22.9943,22.9413,22.9565,7600.0
2013-08-08 11:50:00,30.32,30.38,30.32,30.38,6400.0,22.9565,23.0019,22.9565,23.0019,6400.0
2013-08-08 12:00:00,30.38,30.38,30.32,30.35,49200.0,23.0019,23.0019,22.9565,22.9792,49200.0
2013-08-08 12:10:00,30.35,30.39,30.35,30.36,16000.0,22.9792,23.0095,22.9792,22.9867,16000.0
2013-08-08 12:20:00,30.38,30.38,30.34,30.35,20000.0,23.0019,23.0019,22.9716,22.9792,20000.0
2013-08-08 12:30:00,30.35,30.36,30.35,30.35,10000.0,22.9792,22.9867,22.9792,22.9792,10000.0
2013-08-08 12:40:00,30.35,30.4,30.35,30.4,12200.0,22.9792,23.017,22.9792,23.017,12200.0
2013-08-08 12:50:00,30.39,30.43,30.38,30.4,30800.0,23.0095,23.0397,23.0019,23.017,30800.0
2013-08-08 13:00:00,30.41,30.49,30.41,30.47,13200.0,23.0246,23.0852,23.0246,23.07,13200.0
2013-08-08 13:10:00,30.47,30.47,30.43,30.46,6800.0,23.07,23.07,23.0397,23.0625,6800.0
2013-08-08 13:20:00,30.46,30.5,30.45,30.49,13000.0,23.0625,23.0927,23.0549,23.0852,13000.0
2013-08-08 13:30:00,30.49,30.5,30.47,30.47,9400.0,23.0852,23.0927,23.07,23.07,9400.0
2013-08-08 13:40:00,30.47,30.51,30.46,30.48,15600.0,23.07,23.1003,23.0625,23.0776,15600.0
2013-08-08 13:50:00,30.48,30.5,30.48,30.49,13400.0,23.0776,23.0927,23.0776,23.0852,13400.0
2013-08-08 14:00:00,30.5,30.52,30.5,30.5,11000.0,23.0927,23.1079,23.0927,23.0927,11000.0
2013-08-08 14:10:00,30.5,30.51,30.47,30.5,12000.0,23.0927,23.1003,23.07,23.0927,12000.0
2013-08-08 14:20:00,30.51,30.55,30.51,30.54,20000.0,23.1003,23.1306,23.1003,23.123,20000.0
2013-08-08 14:30:00,30.55,30.56,30.54,30.56,21800.0,23.1306,23.1382,23.123,23.1382,21800.0
2013-08-08 14:40:00,30.56,30.58,30.56,30.57,17000.0,23.1382,23.1533,23.1382,23.1457,17000.0
2013-08-08 14:50:00,30.56,30.56,30.53,30.55,22400.0,23.1382,23.1382,23.1155,23.1306,22400.0
2013-08-08 15:00:00,30.55,30.57,30.55,30.57,18600.0,23.1306,23.1457,23.1306,23.1457,18600.0
2013-08-08 15:10:00,30.57,30.57,30.53,30.55,33600.0,23.1457,23.1457,23.1155,23.1306,33600.0
2013-08-08 15:20:00,30.54,30.57,30.54,30.57,19200.0,23.123,23.1457,23.123,23.1457,19200.0
2013-08-08 15:30:00,30.57,30.6,30.57,30.59,28200.0,23.1457,23.1685,23.1457,23.1609,28200.0
2013-08-08 15:40:00,30.59,30.62,30.59,30.62,39800.0,23.1609,23.1836,23.1609,23.1836,39800.0
2013-08-08 15:50:00,30.61,30.64,30.58,30.61,154600.0,23.176,23.1987,23.1533,23.176,154600.0
2013-08-09 09:30:00,30.49,30.58,30.43,30.58,12200.0,23.0852,23.1533,23.0397,23.1533,12200.0
2013-08-09 09:40:00,30.61,30.68,30.58,30.66,4800.0,23.176,23.229,23.1533,23.2139,4800.0
2013-08-09 09:50:00,30.67,30.67,30.5,30.56,40400.0,23.2215,23.2215,23.0927,23.1382,40400.0
2013-08-09 10:00:00,30.57,30.6,30.45,30.5,12200.0,23.1457,23.1685,23.0549,23.0927,12200.0
2013-08-09 10:10:00,30.5,30.55,30.45,30.47,22400.0,23.0927,23.1306,23.0549,23.07,22400.0
2013-08-09 10:20:00,30.45,30.48,30.4,30.46,19200.0,23.0549,23.0776,23.017,23.0625,19200.0
2013-08-09 10:30:00,30.48,30.5,30.42,30.42,13800.0,23.0776,23.0927,23.0322,23.0322,13800.0
2013-08-09 10:40:00,30.44,30.46,30.42,30.43,18400.0,23.0473,23.0625,23.0322,23.0397,18400.0
2013-08-09 10:50:00,30.43,30.43,30.36,30.41,11600.0,23.0397,23.0397,22.9867,23.0246,11600.0
2013-08-09 11:00:00,30.4,30.4,30.29,30.38,31600.0,23.017,23.017,22.9337,23.0019,31600.0
2013-08-09 11:10:00,30.38,30.38,30.31,30.31,12600.0,23.0019,23.0019,22.9489,22.9489,12600.0
2013-08-09 11:20:00,30.31,30.31,30.16,30.18,27200.0,22.9489,22.9489,22.8353,22.8505,27200.0
2013-08-09 11:30:00,30.18,30.31,30.17,30.31,13800.0,22.8505,22.9489,22.8429,22.9489,13800.0
2013-08-09 11:40:00,30.31,30.34,30.3,30.33,10600.0,22.9489,22.9716,22.9413,22.964,10600.0
2013-08-09 11:50:00,30.32,30.36,30.31,30.32,17200.0,22.9565,22.9867,22.9489,22.9565,17200.0
2013-08-09 12:00:00,30.31,30.31,30.22,30.25,25800.0,22.9489,22.9489,22.8807,22.9035,25800.0
2013-08-09 12:10:00,30.25,30.32,30.25,30.3,23000.0,22.9035,22.9565,22.9035,22.9413,23000.0
2013-08-09 12:20:00,30.3,30.33,30.27,30.33,18200.0,22.9413,22.964,22.9186,22.964,18200.0
2013-08-09 12:30:00,30.34,30.38,30.33,30.35,83400.0,22.9716,23.0019,22.964,22.9792,83400.0
2013-08-09 12:40:00,30.35,30.35,30.33,30.35,29200.0,22.9792,22.9792,22.964,22.9792,29200.0
2013-08-09 12:50:00,30.35,30.36,30.35,30.35,118800.0,22.9792,22.9867,22.9792,22.9792,118800.0
2013-08-09 13:00:00,30.36,30.37,30.35,30.37,20800.0,22.9867,22.9943,22.9792,22.9943,20800.0
2013-08-09 13:10:00,30.36,30.38,30.35,30.36,17000.0,22.9867,23.0019,22.9792,22.9867,17000.0
2013-08-09 13:20:00,30.37,30.39,30.36,30.36,53800.0,22.9943,23.0095,22.9867,22.9867,53800.0
2013-08-09 13:30:00,30.37,30.4,30.37,30.4,12200.0,22.9943,23.017,22.9943,23.017,12200.0
2013-08-09 13:40:00,30.39,30.42,30.36,30.38,53400.0,23.0095,23.0322,22.9867,23.0019,53400.0
2013-08-09 13:50:00,30.39,30.43,30.39,30.4,33600.0,23.0095,23.0397,23.0095,23.017,33600.0
2013-08-09 14:00:00,30.4,30.4,30.28,30.29,30800.0,23.017,23.017,22.9262,22.9337,30800.0
2013-08-09 14:10:00,30.28,30.35,30.27,30.33,17400.0,22.9262,22.9792,22.9186,22.964,17400.0
2013-08-09 14:20:00,30.32,30.33,30.31,30.32,14200.0,22.9565,22.964,22.9489,22.9565,14200.0
2013-08-09 14:30:00,30.32,30.34,30.28,30.28,15400.0,22.9565,22.9716,22.9262,22.9262,15400.0
2013-08-09 14:40:00,30.27,30.32,30.27,30.31,17200.0,22.9186,22.9565,22.9186,22.9489,17200.0
2013-08-09 14:50:00,30.32,30.35,30.32,30.35,17800.0,22.9565,22.9792,22.9565,22.9792,17800.0
2013-08-09 15:00:00,30.35,30.39,30.34,30.36,23600.0,22.9792,23.0095,22.9716,22.9867,23600.0
2013-08-09 15:10:00,30.35,30.36,30.35,30.36,21400.0,22.9792,22.9867,22.9792,22.9867,21400.0
2013-08-09 15:20:00,30.36,30.39,30.32,30.32,24800.0,22.9867,23.0095,22.9565,22.9565,24800.0
2013-08-09 15:30:00,30.32,30.35,30.3,30.34,36000.0,22.9565,22.9792,22.9413,22.9716,36000.0
2013-08-09 15:40:00,30.33,30.37,30.33,30.36,48000.0,22.964,22.9943,22.964,22.9867,48000.0
2013-08-09 15:50:00,30.36,30.39,30.28,30.3,144400.0,22.9867,23.0095,22.9262,22.9413,144400.0
2013-08-12 09:30:00,30.18,30.27,30.03,30.23,36200.0,22.8505,22.9186,22.7369,22.8883,36200.0
2013-08-12 09:40:00,30.28,30.44,30.28,30.39,12800.0,22.9262,23.0473,22.9262,23.0095,12800.0
2013-08-12 09:50:00,30.4,30.49,30.39,30.45,14800.0,23.017,23.0852,23.0095,23.0549,14800.0
2013-08-12 10:00:00,30.47,30.52,30.43,30.45,10200.0,23.07,23.1079,23.0397,23.0549,10200.0
2013-08-12 10:10:00,30.46,30.56,30.45,30.45,26800.0,23.0625,23.1382,23.0549,23.0549,26800.0
2013-08-12 10:20:00,30.43,30.45,30.4,30.41,21800.0,23.0397,23.0549,23.017,23.0246,21800.0
2013-08-12 10:30:00,30.39,30.43,30.36,30.42,28400.0,23.0095,23.0397,22.9867,23.0322,28400.0
2013-08-12 10:40:00,30.42,30.46,30.42,30.46,20000.0,23.0322,23.0625,23.0322,23.0625,20000.0
2013-08-12 10:50:00,30.45,30.47,30.42,30.43,18000.0,23.0549,23.07,23.0322,23.0397,18000.0
2013-08-12 11:00:00,30.43,30.44,30.39,30.4,12600.0,23.0397,23.0473,23.0095,23.017,12600.0
2013-08-12 11:10:00,30.38,30.41,30.36,30.4,17800.0,23.0019,23.0246,22.9867,23.017,17800.0
2013-08-12 11:20:00,30.4,30.42,30.35,30.37,39000.0,23.017,23.0322,22.9792,22.9943,39000.0
2013-08-12 11:30:00,30.38,30.4,30.35,30.38,29400.0,23.0019,23.017,22.9792,23.0019,29400.0
2013-08-12 11:40:00,30.41,30.41,30.34,30.36,39000.0,23.0246,23.0246,22.9716,22.9867,39000.0
2013-08-12 11:50:00,30.36,30.4,30.33,30.34,36400.0,22.9867,23.017,22.964,22.9716,36400.0
2013-08-12 12:00:00,30.35,30.38,30.34,30.35,12800.0,22.9792,23.0019,22.9716,22.9792,12800.0
2013-08-12 12:10:00,30.34,30.36,30.29,30.36,12200.0,22.9716,22.9867,22.9337,22.9867,12200.0
2013-08-12 12:20:00,30.36,30.41,30.35,30.35,11200.0,22.9867,23.0246,22.9792,22.9792,11200.0
2013-08-12 12:30:00,30.35,30.35,30.25,30.3,51200.0,22.9792,22.9792,22.9035,22.9413,51200.0
2013-08-12 12:40:00,30.3,30.36,30.3,30.32,25000.0,22.9413,22.9867,22.9413,22.9565,25000.0
2013-08-12 12:50:00,30.33,30.36,30.31,30.36,23600.0,22.964,22.9867,22.9489,22.9867,23600.0
2013-08-12 13:00:00,30.36,30.36,30.32,30.32,16400.0,22.9867,22.9867,22.9565,22.9565,16400.0
2013-08-12 13:10:00,30.32,30.33,30.3,30.33,22400.0,22.9565,22.964,22.9413,22.964,22400.0
2013-08-12 13:20:00,30.33,30.36,30.32,30.35,26600.0,22.964,22.9867,22.9565,22.9792,26600.0
2013-08-12 13:30:00,30.35,30.36,30.34,30.36,27200.0,22.9792,22.9867,22.9716,22.9867,27200.0
2013-08-12 13:40:00,30.36,30.36,30.33,30.33,30000.0,22.9867,22.9867,22.964,22.964,30000.0
2013-08-12 13:50:00,30.32,30.33,30.3,30.33,13600.0,22.9565,22.964,22.9413,22.964,13600.0
2013-08-12 14:00:00,30.33,30.36,30.31,30.35,20800.0,22.964,22.9867,22.9489,22.9792,20800.0
2013-08-12 14:10:00,30.36,30.37,30.33,30.35,25200.0,22.9867,22.9943,22.964,22.9792,25200.0
2013-08-12 14:20:00,30.35,30.41,30.35,30.4,35400.0,22.9792,23.0246,22.9792,23.017,35400.0
2013-08-12 14:30:00,30.41,30.5,30.41,30.5,37000.0,23.0246,23.0927,23.0246,23.0927,37000.0
2013-08-12 14:40:00,30.49,30.52,30.49,30.51,15800.0,23.0852,23.1079,23.0852,23.1003,15800.0
2013-08-12 14:50:00,30.52,30.54,30.51,30.54,28600.0,23.1079,23.123,23.1003,23.123,28600.0
2013-08-12 15:00:00,30.54,30.54,30.5,30.5,41000.0,23.123,23.123,23.0927,23.0927,41000.0
2013-08-12 15:10:00,30.5,30.53,30.5,30.5,45400.0,23.0927,23.1155,23.0927,23.0927,45400.0
2013-08-12 15:20:00,30.5,30.51,30.49,30.5,51800.0,23.0927,23.1003,23.0852,23.0927,51800.0
2013-08-12 15:30:00,30.5,30.51,30.5,30.51,39600.0,23.0927,23.1003,23.0927,23.1003,39600.0
2013-08-12 15:40:00,30.51,30.52,30.48,30.5,91400.0,23.1003,23.1079,23.0776,23.0927,91400.0
2013-08-12 15:50:00,30.5,30.53,30.48,30.5,437400.0,23.0927,23.1155,23.0776,23.0927,437400.0
2013-08-13 09:30:00,30.43,30.49,30.3,30.34,41800.0,23.0397,23.0852,22.9413,22.9716,41800.0
2013-08-13 09:40:00,30.33,30.35,30.18,30.29,42600.0,22.964,22.9792,22.8505,22.9337,42600.0
2013-08-13 09:50:00,30.28,30.28,30.16,30.2,24000.0,22.9262,22.9262,22.8353,22.8656,24000.0
2013-08-13 10:00:00,30.23,30.24,30.05,30.12,21000.0,22.8883,22.8959,22.752,22.805,21000.0
2013-08-13 10:10:00,30.11,30.11,30.0,30.09,103600.0,22.7975,22.7975,22.7142,22.7823,103600.0
2013-08-13 10:20:00,30.1,30.1,29.99,30.04,33800.0,22.7899,22.7899,22.7066,22.7445,33800.0
2013-08-13 10:30:00,30.03,30.03,29.99,30.01,65400.0,22.7369,22.7369,22.7066,22.7217,65400.0
2013-08-13 10:40:00,30.02,30.06,29.96,29.99,37800.0,22.7293,22.7596,22.6839,22.7066,37800.0
2013-08-13 10:50:00,29.99,30.01,29.95,30.0,19600.0,22.7066,22.7217,22.6763,22.7142,19600.0
2013-08-13 11:00:00,30.0,30.04,29.99,30.02,89800.0,22.7142,22.7445,22.7066,22.7293,89800.0
2013-08-13 11:10:00,30.02,30.04,30.0,30.01,48400.0,22.7293,22.7445,22.7142,22.7217,48400.0
2013-08-13 11:20:00,30.01,30.13,30.01,30.11,107800.0,22.7217,22.8126,22.7217,22.7975,107800.0
2013-08-13 11:30:00,30.11,30.15,30.11,30.14,168600.0,22.7975,22.8277,22.7975,22.8202,168600.0
2013-08-13 11:40:00,30.15,30.18,30.13,30.18,31200.0,22.8277,22.8505,22.8126,22.8505,31200.0
2013-08-13 11:50:00,30.18,30.18,30.09,30.1,25600.0,22.8505,22.8505,22.7823,22.7899,25600.0
2013-08-13 12:00:00,30.11,30.13,30.07,30.07,14000.0,22.7975,22.8126,22.7672,22.7672,14000.0
2013-08-13 12:10:00,30.09,30.13,30.08,30.12,74000.0,22.7823,22.8126,22.7747,22.805,74000.0
2013-08-13 12:20:00,30.12,30.13,30.08,30.09,38200.0,22.805,22.8126,22.7747,22.7823,38200.0
2013-08-13 12:30:00,30.1,30.11,30.08,30.1,25800.0,22.7899,22.7975,22.7747,22.7899,25800.0
2013-08-13 12:40:00,30.1,30.13,30.08,30.08,130000.0,22.7899,22.8126,22.7747,22.7747,130000.0
2013-08-13 12:50:00,30.09,30.1,30.07,30.08,15600.0,22.7823,22.7899,22.7672,22.7747,15600.0
2013-08-13 13:00:00,30.08,30.14,30.08,30.1,28400.0,22.7747,22.8202,22.7747,22.7899,28400.0
2013-08-13 13:10:00,30.1,30.11,30.09,30.1,88400.0,22.7899,22.7975,22.7823,22.7899,88400.0
2013-08-13 13:20:00,30.1,30.18,30.1,30.17,66200.0,22.7899,22.8505,22.7899,22.8429,66200.0
2013-08-13 13:30:00,30.18,30.2,30.1,30.1,45000.0,22.8505,22.8656,22.7899,22.7899,45000.0
2013-08-13 13:40:00,30.1,30.1,30.0,30.01,52800.0,22.7899,22.7899,22.7142,22.7217,52800.0
2013-08-13 13:50:00,30.02,30.04,30.0,30.0,49600.0,22.7293,22.7445,22.7142,22.7142,49600.0
2013-08-13 14:00:00,30.0,30.03,30.0,30.02,41400.0,22.7142,22.7369,22.7142,22.7293,41400.0
2013-08-13 14:10:00,30.03,30.04,30.0,30.02,58600.0,22.7369,22.7445,22.7142,22.7293,58600.0
2013-08-13 14:20:00,30.0,30.05,30.0,30.04,21600.0,22.7142,22.752,22.7142,22.7445,21600.0
2013-08-13 14:30:00,30.05,30.11,30.04,30.11,47000.0,22.752,22.7975,22.7445,22.7975,47000.0
2013-08-13 14:40:00,30.11,30.17,30.08,30.08,32600.0,22.7975,22.8429,22.7747,22.7747,32600.0
2013-08-13 14:50:00,30.09,30.16,30.09,30.15,19800.0,22.7823,22.8353,22.7823,22.8277,19800.0
2013-08-13 15:00:00,30.18,30.18,30.16,30.18,23400.0,22.8505,22.8505,22.8353,22.8505,23400.0
2013-08-13 15:10:00,30.18,30.18,30.16,30.18,32600.0,22.8505,22.8505,22.8353,22.8505,32600.0
2013-08-13 15:20:00,30.18,30.22,30.17,30.21,34400.0,22.8505,22.8807,22.8429,22.8732,34400.0
2013-08-13 15:30:00,30.21,30.21,30.17,30.18,58800.0,22.8732,22.8732,22.8429,22.8505,58800.0
2013-08-13 15:40:00,30.18,30.28,30.17,30.27,70800.0,22.8505,22.9262,22.8429,22.9186,70800.0
2013-08-13 15:50:00,30.28,30.28,30.18,30.2,124000.0,22.9262,22.9262,22.8505,22.8656,124000.0
2013-08-14 09:30:00,30.13,30.15,29.99,30.08,51600.0,22.8126,22.8277,22.7066,22.7747,51600.0
2013-08-14 09:40:00,30.1,30.1,30.0,30.03,51400.0,22.7899,22.7899,22.7142,22.7369,51400.0
2013-08-14 09:50:00,30.03,30.06,29.99,30.06,38200.0,22.7369,22.7596,22.7066,22.7596,38200.0
2013-08-14 10:00:00,30.08,30.08,29.98,29.99,23200.0,22.7747,22.7747,22.699,22.7066,23200.0
2013-08-14 10:10:00,30.0,30.0,29.86,29.92,66000.0,22.7142,22.7142,22.6082,22.6536,66000.0
2013-08-14 10:20:00,29.93,29.93,29.85,29.88,97200.0,22.6612,22.6612,22.6006,22.6233,97200.0
2013-08-14 10:30:00,29.89,29.9,29.79,29.8,27600.0,22.6309,22.6385,22.5552,22.5627,27600.0
2013-08-14 10:40:00,29.8,29.8,29.7,29.71,36400.0,22.5627,22.5627,22.487,22.4946,36400.0
2013-08-14 10:50:00,29.7,29.71,29.69,29.7,111200.0,22.487,22.4946,22.4795,22.487,111200.0
2013-08-14 11:00:00,29.71,29.71,29.64,29.67,38000.0,22.4946,22.4946,22.4416,22.4643,38000.0
2013-08-14 11:10:00,29.67,29.68,29.57,29.57,50200.0,22.4643,22.4719,22.3886,22.3886,50200.0
2013-08-14 11:20:00,29.58,29.58,29.46,29.48,60600.0,22.3962,22.3962,22.3053,22.3205,60600.0
2013-08-14 11:30:00,29.49,29.5,29.41,29.41,94400.0,22.328,22.3356,22.2675,22.2675,94400.0
2013-08-14 11:40:00,29.42,29.47,29.35,29.37,84400.0,22.275,22.3129,22.222,22.2372,84400.0
2013-08-14 11:50:00,29.38,29.38,29.25,29.32,79800.0,22.2447,22.2447,22.1463,22.1993,79800.0
2013-08-14 12:00:00,29.32,29.36,29.29,29.33,38800.0,22.1993,22.2296,22.1766,22.2069,38800.0
2013-08-14 12:10:00,29.34,29.38,29.31,29.38,32200.0,22.2145,22.2447,22.1917,22.2447,32200.0
2013-08-14 12:20:00,29.38,29.41,29.33,29.4,44000.0,22.2447,22.2675,22.2069,22.2599,44000.0
2013-08-14 12:30:00,29.4,29.46,29.4,29.45,27200.0,22.2599,22.3053,22.2599,22.2977,27200.0
2013-08-14 12:40:00,29.45,29.5,29.45,29.47,38600.0,22.2977,22.3356,22.2977,22.3129,38600.0
2013-08-14 12:50:00,29.48,29.49,29.46,29.47,22400.0,22.3205,22.328,22.3053,22.3129,22400.0
2013-08-14 13:00:00,29.48,29.49,29.43,29.48,50200.0,22.3205,22.328,22.2826,22.3205,50200.0
2013-08-14 13:10:00,29.49,29.49,29.47,29.48,29000.0,22.328,22.328,22.3129,22.3205,29000.0
2013-08-14 13:20:00,29.48,29.48,29.47,29.48,22600.0,22.3205,22.3205,22.3129,22.3205,22600.0
2013-08-14 13:30:00,29.47,29.49,29.41,29.47,45200.0,22.3129,22.328,22.2675,22.3129,45200.0
2013-08-14 13:40:00,29.47,29.48,29.45,29.47,23800.0,22.3129,22.3205,22.2977,22.3129,23800.0
2013-08-14 13:50:00,29.48,29.49,29.43,29.45,49000.0,22.3205,22.328,22.2826,22.2977,49000.0
2013-08-14 14:00:00,29.46,29.53,29.45,29.5,42600.0,22.3053,22.3583,22.2977,22.3356,42600.0
2013-08-14 14:10:00,29.5,29.5,29.45,29.48,24400.0,22.3356,22.3356,22.2977,22.3205,24400.0
2013-08-14 14:20:00,29.49,29.5,29.48,29.49,34800.0,22.328,22.3356,22.3205,22.328,34800.0
2013-08-14 14:30:00,29.49,29.5,29.46,29.49,29000.0,22.328,22.3356,22.3053,22.328,29000.0
2013-08-14 14:40:00,29.49,29.53,29.47,29.49,45600.0,22.328,22.3583,22.3129,22.328,45600.0
2013-08-14 14:50:00,29.5,29.56,29.49,29.55,26000.0,22.3356,22.381,22.328,22.3735,26000.0
2013-08-14 15:00:00,29.56,29.57,29.52,29.53,44200.0,22.381,22.3886,22.3507,22.3583,44200.0
2013-08-14 15:10:00,29.53,29.54,29.52,29.53,44000.0,22.3583,22.3659,22.3507,22.3583,44000.0
2013-08-14 15:20:00,29.53,29.53,29.5,29.51,48400.0,22.3583,22.3583,22.3356,22.3432,48400.0
2013-08-14 15:30:00,29.52,29.52,29.47,29.49,67200.0,22.3507,22.3507,22.3129,22.328,67200.0
2013-08-14 15:40:00,29.49,29.5,29.49,29.49,65000.0,22.328,22.3356,22.328,22.328,65000.0
2013-08-14 15:50:00,29.49,29.5,29.47,29.48,145600.0,22.328,22.3356,22.3129,22.3205,145600.0
2013-08-15 09:30:00,29.2,29.22,28.93,29.01,158200.0,22.1085,22.1236,21.904,21.9646,158200.0
2013-08-15 09:40:00,29.02,29.1,28.93,28.95,28800.0,21.9722,22.0327,21.904,21.9192,28800.0
2013-08-15 09:50:00,28.93,28.97,28.85,28.92,75800.0,21.904,21.9343,21.8435,21.8965,75800.0
2013-08-15 10:00:00,28.95,29.04,28.9,28.99,25000.0,21.9192,21.9873,21.8813,21.9495,25000.0
2013-08-15 10:10:00,28.99,29.14,28.98,29.14,42400.0,21.9495,22.063,21.9419,22.063,42400.0
2013-08-15 10:20:00,29.15,29.38,29.14,29.38,29000.0,22.0706,22.2447,22.063,22.2447,29000.0
2013-08-15 10:30:00,29.36,29.37,29.28,29.36,30200.0,22.2296,22.2372,22.169,22.2296,30200.0
2013-08-15 10:40:00,29.34,29.35,29.3,29.34,24400.0,22.2145,22.222,22.1842,22.2145,24400.0
2013-08-15 10:50:00,29.34,29.36,29.17,29.21,66200.0,22.2145,22.2296,22.0857,22.116,66200.0
2013-08-15 11:00:00,29.21,29.27,29.12,29.12,68400.0,22.116,22.1615,22.0479,22.0479,68400.0
2013-08-15 11:10:00,29.14,29.24,29.11,29.15,38200.0,22.063,22.1387,22.0403,22.0706,38200.0
2013-08-15 11:20:00,29.14,29.23,29.11,29.18,66800.0,22.063,22.1312,22.0403,22.0933,66800.0
2013-08-15 11:30:00,29.2,29.23,29.18,29.23,12600.0,22.1085,22.1312,22.0933,22.1312,12600.0
2013-08-15 11:40:00,29.23,29.24,29.14,29.24,21600.0,22.1312,22.1387,22.063,22.1387,21600.0
2013-08-15 11:50:00,29.24,29.26,29.21,29.21,43600.0,22.1387,22.1539,22.116,22.116,43600.0
2013-08-15 12:00:00,29.22,29.22,29.13,29.19,42800.0,22.1236,22.1236,22.0555,22.1009,42800.0
2013-08-15 12:10:00,29.21,29.21,29.18,29.21,9400.0,22.116,22.116,22.0933,22.116,9400.0
2013-08-15 12:20:00,29.22,29.22,29.11,29.14,35400.0,22.1236,22.1236,22.0403,22.063,35400.0
2013-08-15 12:30:00,29.15,29.18,29.08,29.09,11600.0,22.0706,22.0933,22.0176,22.0252,11600.0
2013-08-15 12:40:00,29.09,29.14,29.06,29.07,16000.0,22.0252,22.063,22.0025,22.01,16000.0
2013-08-15 12:50:00,29.07,29.1,29.02,29.04,48600.0,22.01,22.0327,21.9722,21.9873,48600.0
2013-08-15 13:00:00,29.04,29.06,28.93,28.96,21200.0,21.9873,22.0025,21.904,21.9268,21200.0
2013-08-15 13:10:00,28.95,28.96,28.86,28.89,19400.0,21.9192,21.9268,21.851,21.8738,19400.0
2013-08-15 13:20:00,28.91,28.91,28.86,28.9,71200.0,21.8889,21.8889,21.851,21.8813,71200.0
2013-08-15 13:30:00,28.89,28.96,28.89,28.96,20400.0,21.8738,21.9268,21.8738,21.9268,20400.0
2013-08-15 13:40:00,28.96,29.05,28.95,29.04,22000.0,21.9268,21.9949,21.9192,21.9873,22000.0
2013-08-15 13:50:00,29.04,29.07,29.0,29.07,18800.0,21.9873,22.01,21.957,22.01,18800.0
2013-08-15 14:00:00,29.07,29.09,29.01,29.03,49000.0,22.01,22.0252,21.9646,21.9797,49000.0
2013-08-15 14:10:00,29.04,29.04,28.97,29.03,33400.0,21.9873,21.9873,21.9343,21.9797,33400.0
2013-08-15 14:20:00,29.04,29.13,29.02,29.11,62800.0,21.9873,22.0555,21.9722,22.0403,62800.0
2013-08-15 14:30:00,29.11,29.23,29.1,29.2,38600.0,22.0403,22.1312,22.0327,22.1085,38600.0
2013-08-15 14:40:00,29.2,29.2,29.11,29.12,28800.0,22.1085,22.1085,22.0403,22.0479,28800.0
2013-08-15 14:50:00,29.12,29.16,29.12,29.14,26600.0,22.0479,22.0782,22.0479,22.063,26600.0
2013-08-15 15:00:00,29.15,29.15,29.09,29.11,29400.0,22.0706,22.0706,22.0252,22.0403,29400.0
2013-08-15 15:10:00,29.11,29.11,29.05,29.09,31400.0,22.0403,22.0403,21.9949,22.0252,31400.0
2013-08-15 15:20:00,29.09,29.11,29.08,29.08,36200.0,22.0252,22.0403,22.0176,22.0176,36200.0
2013-08-15 15:30:00,29.08,29.15,29.08,29.09,51600.0,22.0176,22.0706,22.0176,22.0252,51600.0
2013-08-15 15:40:00,29.09,29.13,29.06,29.11,66600.0,22.0252,22.0555,22.0025,22.0403,66600.0
2013-08-15 15:50:00,29.11,29.13,29.07,29.08,129800.0,22.0403,22.0555,22.01,22.0176,129800.0
2013-08-16 09:30:00,29.1,29.16,29.07,29.15,46800.0,22.0327,22.0782,22.01,22.0706,46800.0
2013-08-16 09:40:00,29.22,29.35,29.2,29.31,57400.0,22.1236,22.222,22.1085,22.1917,57400.0
2013-08-16 09:50:00,29.32,29.33,29.24,29.26,26400.0,22.1993,22.2069,22.1387,22.1539,26400.0
2013-08-16 10:00:00,29.27,29.3,29.21,29.25,113800.0,22.1615,22.1842,22.116,22.1463,113800.0
2013-08-16 10:10:00,29.25,29.27,29.18,29.18,10600.0,22.1463,22.1615,22.0933,22.0933,10600.0
2013-08-16 10:20:00,29.19,29.27,29.18,29.24,20800.0,22.1009,22.1615,22.0933,22.1387,20800.0
2013-08-16 10:30:00,29.25,29.47,29.23,29.47,52000.0,22.1463,22.3129,22.1312,22.3129,52000.0
2013-08-16 10:40:00,29.45,29.47,29.35,29.47,5600.0,22.2977,22.3129,22.222,22.3129,5600.0
2013-08-16 10:50:00,29.47,29.47,29.31,29.33,11400.0,22.3129,22.3129,22.1917,22.2069,11400.0
2013-08-16 11:00:00,29.33,29.33,29.29,29.32,21800.0,22.2069,22.2069,22.1766,22.1993,21800.0
2013-08-16 11:10:00,29.33,29.36,29.31,29.35,36000.0,22.2069,22.2296,22.1917,22.222,36000.0
2013-08-16 11:20:00,29.35,29.36,29.32,29.34,42000.0,22.222,22.2296,22.1993,22.2145,42000.0
2013-08-16 11:30:00,29.33,29.33,29.3,29.32,4800.0,22.2069,22.2069,22.1842,22.1993,4800.0
2013-08-16 11:40:00,29.32,29.36,29.31,29.32,9000.0,22.1993,22.2296,22.1917,22.1993,9000.0
2013-08-16 11:50:00,29.32,29.34,29.31,29.34,5000.0,22.1993,22.2145,22.1917,22.2145,5000.0
2013-08-16 12:00:00,29.32,29.36,29.32,29.34,7800.0,22.1993,22.2296,22.1993,22.2145,7800.0
2013-08-16 12:10:00,29.35,29.46,29.35,29.46,14000.0,22.222,22.3053,22.222,22.3053,14000.0
2013-08-16 12:20:00,29.45,29.46,29.39,29.4,9200.0,22.2977,22.3053,22.2523,22.2599,9200.0
2013-08-16 12:30:00,29.4,29.44,29.32,29.33,30200.0,22.2599,22.2902,22.1993,22.2069,30200.0
2013-08-16 12:40:00,29.32,29.33,29.27,29.28,8200.0,22.1993,22.2069,22.1615,22.169,8200.0
2013-08-16 12:50:00,29.27,29.29,29.25,29.25,5600.0,22.1615,22.1766,22.1463,22.1463,5600.0
2013-08-16 13:00:00,29.26,29.26,29.18,29.2,11200.0,22.1539,22.1539,22.0933,22.1085,11200.0
2013-08-16 13:10:00,29.18,29.19,29.14,29.14,35800.0,22.0933,22.1009,22.063,22.063,35800.0
2013-08-16 13:20:00,29.14,29.18,29.1,29.15,18200.0,22.063,22.0933,22.0327,22.0706,18200.0
2013-08-16 13:30:00,29.14,29.17,29.08,29.08,13000.0,22.063,22.0857,22.0176,22.0176,13000.0
2013-08-16 13:40:00,29.1,29.11,29.05,29.11,12600.0,22.0327,22.0403,21.9949,22.0403,12600.0
2013-08-16 13:50:00,29.12,29.2,29.12,29.2,7200.0,22.0479,22.1085,22.0479,22.1085,7200.0
2013-08-16 14:00:00,29.19,29.22,29.15,29.16,13200.0,22.1009,22.1236,22.0706,22.0782,13200.0
2013-08-16 14:10:00,29.16,29.18,29.11,29.13,6000.0,22.0782,22.0933,22.0403,22.0555,6000.0
2013-08-16 14:20:00,29.14,29.18,29.14,29.18,12800.0,22.063,22.0933,22.063,22.0933,12800.0
2013-08-16 14:30:00,29.18,29.19,29.1,29.1,40600.0,22.0933,22.1009,22.0327,22.0327,40600.0
2013-08-16 14:40:00,29.11,29.17,29.11,29.17,10800.0,22.0403,22.0857,22.0403,22.0857,10800.0
2013-08-16 14:50:00,29.18,29.22,29.18,29.21,10400.0,22.0933,22.1236,22.0933,22.116,10400.0
2013-08-16 15:00:00,29.21,29.24,29.18,29.18,17000.0,22.116,22.1387,22.0933,22.0933,17000.0
2013-08-16 15:10:00,29.2,29.22,29.19,29.19,11800.0,22.1085,22.1236,22.1009,22.1009,11800.0
2013-08-16 15:20:00,29.2,29.22,29.18,29.21,18200.0,22.1085,22.1236,22.0933,22.116,18200.0
2013-08-16 15:30:00,29.22,29.27,29.22,29.26,24600.0,22.1236,22.1615,22.1236,22.1539,24600.0
2013-08-16 15:40:00,29.26,29.27,29.24,29.24,41600.0,22.1539,22.1615,22.1387,22.1387,41600.0
2013-08-16 15:50:00,29.24,29.25,29.13,29.14,108400.0,22.1387,22.1463,22.0555,22.063,108400.0
2013-08-19 09:30:00,29.11,29.16,29.0,29.0,21600.0,22.0403,22.0782,21.957,21.957,21600.0
2013-08-19 09:40:00,29.01,29.06,29.0,29.01,9600.0,21.9646,22.0025,21.957,21.9646,9600.0
2013-08-19 09:50:00,28.98,29.1,28.93,29.08,30800.0,21.9419,22.0327,21.904,22.0176,30800.0
2013-08-19 10:00:00,29.11,29.11,29.0,29.03,40000.0,22.0403,22.0403,21.957,21.9797,40000.0
2013-08-19 10:10:00,29.04,29.05,29.0,29.02,17000.0,21.9873,21.9949,21.957,21.9722,17000.0
2013-08-19 10:20:00,29.02,29.08,29.0,29.05,60200.0,21.9722,22.0176,21.957,21.9949,60200.0
2013-08-19 10:30:00,29.08,29.14,29.06,29.14,3600.0,22.0176,22.063,22.0025,22.063,3600.0
2013-08-19 10:40:00,29.18,29.2,29.1,29.2,17800.0,22.0933,22.1085,22.0327,22.1085,17800.0
2013-08-19 10:50:00,29.17,29.21,29.14,29.14,14000.0,22.0857,22.116,22.063,22.063,14000.0
2013-08-19 11:00:00,29.11,29.14,29.1,29.14,11200.0,22.0403,22.063,22.0327,22.063,11200.0
2013-08-19 11:10:00,29.16,29.16,29.11,29.14,49800.0,22.0782,22.0782,22.0403,22.063,49800.0
2013-08-19 11:20:00,29.12,29.16,29.09,29.13,15400.0,22.0479,22.0782,22.0252,22.0555,15400.0
2013-08-19 11:30:00,29.12,29.2,29.11,29.18,22200.0,22.0479,22.1085,22.0403,22.0933,22200.0
2013-08-19 11:40:00,29.18,29.21,29.18,29.18,12600.0,22.0933,22.116,22.0933,22.0933,12600.0
2013-08-19 11:50:00,29.18,29.22,29.16,29.22,18400.0,22.0933,22.1236,22.0782,22.1236,18400.0
2013-08-19 12:00:00,29.2,29.21,29.17,29.2,16400.0,22.1085,22.116,22.0857,22.1085,16400.0
2013-08-19 12:10:00,29.2,29.28,29.2,29.26,41000.0,22.1085,22.169,22.1085,22.1539,41000.0
2013-08-19 12:20:00,29.26,29.29,29.23,29.25,27800.0,22.1539,22.1766,22.1312,22.1463,27800.0
2013-08-19 12:30:00,29.25,29.25,29.18,29.21,31600.0,22.1463,22.1463,22.0933,22.116,31600.0
2013-08-19 12:40:00,29.2,29.25,29.2,29.21,14000.0,22.1085,22.1463,22.1085,22.116,14000.0
2013-08-19 12:50:00,29.21,29.25,29.21,29.25,9200.0,22.116,22.1463,22.116,22.1463,9200.0
2013-08-19 13:00:00,29.25,29.25,29.2,29.22,9000.0,22.1463,22.1463,22.1085,22.1236,9000.0
2013-08-19 13:10:00,29.2,29.2,29.17,29.18,35600.0,22.1085,22.1085,22.0857,22.0933,35600.0
2013-08-19 13:20:00,29.18,29.18,29.15,29.18,26200.0,22.0933,22.0933,22.0706,22.0933,26200.0
2013-08-19 13:30:00,29.18,29.18,29.08,29.09,14800.0,22.0933,22.0933,22.0176,22.0252,14800.0
2013-08-19 13:40:00,29.08,29.11,29.07,29.08,14800.0,22.0176,22.0403,22.01,22.0176,14800.0
2013-08-19 13:50:00,29.08,29.08,29.05,29.08,17800.0,22.0176,22.0176,21.9949,22.0176,17800.0
2013-08-19 14:00:00,29.07,29.13,29.07,29.13,11000.0,22.01,22.0555,22.01,22.0555,11000.0
2013-08-19 14:10:00,29.13,29.17,29.11,29.11,15000.0,22.0555,22.0857,22.0403,22.0403,15000.0
2013-08-19 14:20:00,29.11,29.13,29.08,29.09,14000.0,22.0403,22.0555,22.0176,22.0252,14000.0
2013-08-19 14:30:00,29.09,29.1,29.06,29.07,14800.0,22.0252,22.0327,22.0025,22.01,14800.0
2013-08-19 14:40:00,29.08,29.09,29.05,29.07,12800.0,22.0176,22.0252,21.9949,22.01,12800.0
2013-08-19 14:50:00,29.08,29.1,29.06,29.1,13600.0,22.0176,22.0327,22.0025,22.0327,13600.0
2013-08-19 15:00:00,29.11,29.11,28.96,28.96,13800.0,22.0403,22.0403,21.9268,21.9268,13800.0
2013-08-19 15:10:00,28.96,29.03,28.94,28.97,15400.0,21.9268,21.9797,21.9116,21.9343,15400.0
2013-08-19 15:20:00,28.97,28.99,28.95,28.95,16000.0,21.9343,21.9495,21.9192,21.9192,16000.0
2013-08-19 15:30:00,28.95,28.97,28.91,28.91,17800.0,21.9192,21.9343,21.8889,21.8889,17800.0
2013-08-19 15:40:00,28.91,28.96,28.91,28.92,25800.0,21.8889,21.9268,21.8889,21.8965,25800.0
2013-08-19 15:50:00,28.92,28.96,28.89,28.89,70600.0,21.8965,21.9268,21.8738,21.8738,70600.0
2013-08-20 09:30:00,29.16,29.4,29.15,29.18,63200.0,22.0782,22.2599,22.0706,22.0933,63200.0
2013-08-20 09:40:00,29.16,29.41,29.16,29.41,99600.0,22.0782,22.2675,22.0782,22.2675,99600.0
2013-08-20 09:50:00,29.41,29.49,29.37,29.38,57800.0,22.2675,22.328,22.2372,22.2447,57800.0
2013-08-20 10:00:00,29.37,29.55,29.36,29.54,32600.0,22.2372,22.3735,22.2296,22.3659,32600.0
2013-08-20 10:10:00,29.54,29.6,29.46,29.59,39000.0,22.3659,22.4113,22.3053,22.4037,39000.0
2013-08-20 10:20:00,29.6,29.74,29.6,29.69,42600.0,22.4113,22.5173,22.4113,22.4795,42600.0
2013-08-20 10:30:00,29.69,29.82,29.62,29.82,38000.0,22.4795,22.5779,22.4265,22.5779,38000.0
2013-08-20 10:40:00,29.82,29.85,29.71,29.84,36800.0,22.5779,22.6006,22.4946,22.593,36800.0
2013-08-20 10:50:00,29.86,29.91,29.83,29.89,54400.0,22.6082,22.646,22.5855,22.6309,54400.0
2013-08-20 11:00:00,29.89,29.92,29.81,29.9,40200.0,22.6309,22.6536,22.5703,22.6385,40200.0
2013-08-20 11:10:00,29.89,29.91,29.86,29.87,25400.0,22.6309,22.646,22.6082,22.6157,25400.0
2013-08-20 11:20:00,29.88,29.9,29.67,29.67,120600.0,22.6233,22.6385,22.4643,22.4643,120600.0
2013-08-20 11:30:00,29.68,29.76,29.68,29.7,20200.0,22.4719,22.5325,22.4719,22.487,20200.0
2013-08-20 11:40:00,29.68,29.79,29.68,29.77,20800.0,22.4719,22.5552,22.4719,22.54,20800.0
2013-08-20 11:50:00,29.74,29.74,29.67,29.7,16000.0,22.5173,22.5173,22.4643,22.487,16000.0
2013-08-20 12:00:00,29.71,29.76,29.71,29.72,19400.0,22.4946,22.5325,22.4946,22.5022,19400.0
2013-08-20 12:10:00,29.69,29.72,29.65,29.71,13400.0,22.4795,22.5022,22.4492,22.4946,13400.0
2013-08-20 12:20:00,29.71,29.71,29.64,29.67,11800.0,22.4946,22.4946,22.4416,22.4643,11800.0
2013-08-20 12:30:00,29.67,29.68,29.65,29.66,10200.0,22.4643,22.4719,22.4492,22.4567,10200.0
2013-08-20 12:40:00,29.66,29.68,29.66,29.67,17000.0,22.4567,22.4719,22.4567,22.4643,17000.0
2013-08-20 12:50:00,29.66,29.68,29.65,29.68,20000.0,22.4567,22.4719,22.4492,22.4719,20000.0
2013-08-20 13:00:00,29.67,29.68,29.66,29.66,9000.0,22.4643,22.4719,22.4567,22.4567,9000.0
2013-08-20 13:10:00,29.65,29.68,29.63,29.63,32200.0,22.4492,22.4719,22.434,22.434,32200.0
2013-08-20 13:20:00,29.64,29.65,29.63,29.64,10600.0,22.4416,22.4492,22.434,22.4416,10600.0
2013-08-20 13:30:00,29.63,29.67,29.61,29.67,11200.0,22.434,22.4643,22.4189,22.4643,11200.0
2013-08-20 13:40:00,29.67,29.67,29.64,29.66,19200.0,22.4643,22.4643,22.4416,22.4567,19200.0
2013-08-20 13:50:00,29.66,29.66,29.59,29.59,22200.0,22.4567,22.4567,22.4037,22.4037,22200.0
2013-08-20 14:00:00,29.6,29.62,29.58,29.58,19600.0,22.4113,22.4265,22.3962,22.3962,19600.0
2013-08-20 14:10:00,29.58,29.61,29.56,29.58,21800.0,22.3962,22.4189,22.381,22.3962,21800.0
2013-08-20 14:20:00,29.57,29.57,29.53,29.53,34600.0,22.3886,22.3886,22.3583,22.3583,34600.0
2013-08-20 14:30:00,29.54,29.57,29.46,29.48,52000.0,22.3659,22.3886,22.3053,22.3205,52000.0
2013-08-20 14:40:00,29.48,29.54,29.47,29.52,25800.0,22.3205,22.3659,22.3129,22.3507,25800.0
2013-08-20 14:50:00,29.51,29.54,29.5,29.5,28000.0,22.3432,22.3659,22.3356,22.3356,28000.0
2013-08-20 15:00:00,29.5,29.54,29.5,29.54,25600.0,22.3356,22.3659,22.3356,22.3659,25600.0
2013-08-20 15:10:00,29.52,29.58,29.52,29.57,32400.0,22.3507,22.3962,22.3507,22.3886,32400.0
2013-08-20 15:20:00,29.56,29.59,29.51,29.57,23200.0,22.381,22.4037,22.3432,22.3886,23200.0
2013-08-20 15:30:00,29.57,29.57,29.53,29.55,33000.0,22.3886,22.3886,22.3583,22.3735,33000.0
2013-08-20 15:40:00,29.55,29.57,29.44,29.49,78800.0,22.3735,22.3886,22.2902,22.328,78800.0
2013-08-20 15:50:00,29.49,29.52,29.47,29.49,84400.0,22.328,22.3507,22.3129,22.328,84400.0
2013-08-21 09:30:00,29.36,29.48,29.23,29.28,31200.0,22.2296,22.3205,22.1312,22.169,31200.0
2013-08-21 09:40:00,29.25,29.28,29.17,29.23,32800.0,22.1463,22.169,22.0857,22.1312,32800.0
2013-08-21 09:50:00,29.23,29.24,29.17,29.18,10400.0,22.1312,22.1387,22.0857,22.0933,10400.0
2013-08-21 10:00:00,29.23,29.32,29.19,29.28,262200.0,22.1312,22.1993,22.1009,22.169,262200.0
2013-08-21 10:10:00,29.28,29.39,29.27,29.38,68800.0,22.169,22.2523,22.1615,22.2447,68800.0
2013-08-21 10:20:00,29.4,29.55,29.33,29.34,109600.0,22.2599,22.3735,22.2069,22.2145,109600.0
2013-08-21 10:30:00,29.35,29.42,29.33,29.42,48000.0,22.222,22.275,22.2069,22.275,48000.0
2013-08-21 10:40:00,29.43,29.52,29.42,29.47,10600.0,22.2826,22.3507,22.275,22.3129,10600.0
2013-08-21 10:50:00,29.48,29.48,29.4,29.42,6000.0,22.3205,22.3205,22.2599,22.275,6000.0
2013-08-21 11:00:00,29.41,29.41,29.36,29.38,14000.0,22.2675,22.2675,22.2296,22.2447,14000.0
2013-08-21 11:10:00,29.36,29.39,29.36,29.38,29200.0,22.2296,22.2523,22.2296,22.2447,29200.0
2013-08-21 11:20:00,29.38,29.39,29.34,29.35,46800.0,22.2447,22.2523,22.2145,22.222,46800.0
2013-08-21 11:30:00,29.36,29.39,29.32,29.32,21600.0,22.2296,22.2523,22.1993,22.1993,21600.0
2013-08-21 11:40:00,29.33,29.33,29.25,29.28,59800.0,22.2069,22.2069,22.1463,22.169,59800.0
2013-08-21 11:50:00,29.27,29.29,29.22,29.22,17600.0,22.1615,22.1766,22.1236,22.1236,17600.0
2013-08-21 12:00:00,29.23,29.23,29.11,29.11,21200.0,22.1312,22.1312,22.0403,22.0403,21200.0
2013-08-21 12:10:00,29.12,29.17,29.11,29.17,7000.0,22.0479,22.0857,22.0403,22.0857,7000.0
2013-08-21 12:20:00,29.17,29.18,29.15,29.17,24200.0,22.0857,22.0933,22.0706,22.0857,24200.0
2013-08-21 12:30:00,29.16,29.18,29.15,29.18,17000.0,22.0782,22.0933,22.0706,22.0933,17000.0
2013-08-21 12:40:00,29.16,29.17,29.08,29.08,193200.0,22.0782,22.0857,22.0176,22.0176,193200.0
2013-08-21 12:50:00,29.09,29.09,29.04,29.04,37000.0,22.0252,22.0252,21.9873,21.9873,37000.0
2013-08-21 13:00:00,29.04,29.04,28.95,29.0,44400.0,21.9873,21.9873,21.9192,21.957,44400.0
2013-08-21 13:10:00,29.0,29.02,28.99,28.99,69800.0,21.957,21.9722,21.9495,21.9495,69800.0
2013-08-21 13:20:00,28.99,29.0,28.85,28.85,68600.0,21.9495,21.957,21.8435,21.8435,68600.0
2013-08-21 13:30:00,28.87,28.94,28.86,28.88,37800.0,21.8586,21.9116,21.851,21.8662,37800.0
2013-08-21 13:40:00,28.88,28.9,28.85,28.86,53400.0,21.8662,21.8813,21.8435,21.851,53400.0
2013-08-21 13:50:00,28.86,28.87,28.83,28.83,113400.0,21.851,21.8586,21.8283,21.8283,113400.0
2013-08-21 14:00:00,28.84,28.84,28.48,28.64,148200.0,21.8359,21.8359,21.5633,21.6845,148200.0
2013-08-21 14:10:00,28.7,28.8,28.69,28.69,59600.0,21.7299,21.8056,21.7223,21.7223,59600.0
2013-08-21 14:20:00,28.68,28.86,28.66,28.84,49200.0,21.7148,21.851,21.6996,21.8359,49200.0
2013-08-21 14:30:00,28.84,28.98,28.84,28.92,177000.0,21.8359,21.9419,21.8359,21.8965,177000.0
2013-08-21 14:40:00,28.93,28.97,28.86,28.9,101200.0,21.904,21.9343,21.851,21.8813,101200.0
2013-08-21 14:50:00,28.9,28.93,28.89,28.9,60400.0,21.8813,21.904,21.8738,21.8813,60400.0
2013-08-21 15:00:00,28.9,28.9,28.77,28.82,234800.0,21.8813,21.8813,21.7829,21.8208,234800.0
2013-08-21 15:10:00,28.82,28.9,28.81,28.88,71000.0,21.8208,21.8813,21.8132,21.8662,71000.0
2013-08-21 15:20:00,28.88,28.89,28.85,28.87,71600.0,21.8662,21.8738,21.8435,21.8586,71600.0
2013-08-21 15:30:00,28.86,28.88,28.83,28.85,108000.0,21.851,21.8662,21.8283,21.8435,108000.0
2013-08-21 15:40:00,28.85,28.87,28.81,28.85,244200.0,21.8435,21.8586,21.8132,21.8435,244200.0
2013-08-21 15:50:00,28.85,28.87,28.83,28.84,198400.0,21.8435,21.8586,21.8283,21.8359,198400.0
2013-08-22 09:30:00,29.13,29.27,29.03,29.25,86600.0,22.0555,22.1615,21.9797,22.1463,86600.0
2013-08-22 09:40:00,29.25,29.28,29.07,29.08,57800.0,22.1463,22.169,22.01,22.0176,57800.0
2013-08-22 09:50:00,29.1,29.1,28.94,29.03,31600.0,22.0327,22.0327,21.9116,21.9797,31600.0
2013-08-22 10:00:00,29.03,29.16,29.01,29.03,23400.0,21.9797,22.0782,21.9646,21.9797,23400.0
2013-08-22 10:10:00,29.02,29.25,28.99,29.25,45000.0,21.9722,22.1463,21.9495,22.1463,45000.0
2013-08-22 10:20:00,29.25,29.27,29.14,29.25,36400.0,22.1463,22.1615,22.063,22.1463,36400.0
2013-08-22 10:30:00,29.25,29.27,29.21,29.25,20400.0,22.1463,22.1615,22.116,22.1463,20400.0
2013-08-22 10:40:00,29.25,29.26,29.16,29.16,77800.0,22.1463,22.1539,22.0782,22.0782,77800.0
2013-08-22 10:50:00,29.17,29.18,29.11,29.17,27400.0,22.0857,22.0933,22.0403,22.0857,27400.0
2013-08-22 11:00:00,29.17,29.18,29.09,29.09,42600.0,22.0857,22.0933,22.0252,22.0252,42600.0
2013-08-22 11:10:00,29.1,29.1,29.03,29.06,16200.0,22.0327,22.0327,21.9797,22.0025,16200.0
2013-08-22 11:20:00,29.04,29.04,29.0,29.0,10600.0,21.9873,21.9873,21.957,21.957,10600.0
2013-08-22 11:30:00,29.01,29.08,28.96,29.08,24400.0,21.9646,22.0176,21.9268,22.0176,24400.0
2013-08-22 11:40:00,29.08,29.17,29.06,29.17,16000.0,22.0176,22.0857,22.0025,22.0857,16000.0
2013-08-22 11:50:00,29.17,29.21,29.16,29.18,47400.0,22.0857,22.116,22.0782,22.0933,47400.0
2013-08-22 12:00:00,29.18,29.25,29.18,29.22,21600.0,22.0933,22.1463,22.0933,22.1236,21600.0
2013-08-22 12:10:00,29.23,29.24,29.21,29.24,10200.0,22.1312,22.1387,22.116,22.1387,10200.0
2013-08-22 12:20:00,29.24,29.24,29.16,29.18,38800.0,22.1387,22.1387,22.0782,22.0933,38800.0
2013-08-22 12:30:00,29.18,29.23,29.17,29.23,10800.0,22.0933,22.1312,22.0857,22.1312,10800.0
2013-08-22 12:40:00,29.22,29.22,29.15,29.18,15200.0,22.1236,22.1236,22.0706,22.0933,15200.0
2013-08-22 12:50:00,29.18,29.18,29.15,29.18,12600.0,22.0933,22.0933,22.0706,22.0933,12600.0
2013-08-22 13:00:00,29.18,29.18,29.13,29.17,14600.0,22.0933,22.0933,22.0555,22.0857,14600.0
2013-08-22 13:10:00,29.16,29.18,29.15,29.16,5800.0,22.0782,22.0933,22.0706,22.0782,5800.0
2013-08-22 13:20:00,29.16,29.16,29.01,29.03,19000.0,22.0782,22.0782,21.9646,21.9797,19000.0
2013-08-22 13:30:00,29.03,29.09,29.0,29.08,6600.0,21.9797,22.0252,21.957,22.0176,6600.0
2013-08-22 13:40:00,29.09,29.09,29.0,29.0,3400.0,22.0252,22.0252,21.957,21.957,3400.0
2013-08-22 13:50:00,29.02,29.07,29.01,29.06,8800.0,21.9722,22.01,21.9646,22.0025,8800.0
2013-08-22 14:00:00,29.06,29.07,29.03,29.03,12000.0,22.0025,22.01,21.9797,21.9797,12000.0
2013-08-22 14:10:00,29.05,29.05,29.0,29.04,33200.0,21.9949,21.9949,21.957,21.9873,33200.0
2013-08-22 14:20:00,29.04,29.04,29.0,29.01,10400.0,21.9873,21.9873,21.957,21.9646,10400.0
2013-08-22 14:30:00,29.01,29.03,29.0,29.0,41200.0,21.9646,21.9797,21.957,21.957,41200.0
2013-08-22 14:40:00,29.0,29.07,28.99,29.03,11400.0,21.957,22.01,21.9495,21.9797,11400.0
2013-08-22 14:50:00,29.03,29.03,28.98,28.99,21200.0,21.9797,21.9797,21.9419,21.9495,21200.0
2013-08-22 15:00:00,28.99,29.09,28.99,29.09,20400.0,21.9495,22.0252,21.9495,22.0252,20400.0
2013-08-22 15:10:00,29.1,29.1,29.0,29.0,12000.0,22.0327,22.0327,21.957,21.957,12000.0
2013-08-22 15:20:00,29.0,29.02,29.0,29.01,65600.0,21.957,21.9722,21.957,21.9646,65600.0
2013-08-22 15:30:00,29.01,29.03,29.0,29.02,145400.0,21.9646,21.9797,21.957,21.9722,145400.0
2013-08-22 15:40:00,29.02,29.07,29.01,29.04,128600.0,21.9722,22.01,21.9646,21.9873,128600.0
2013-08-22 15:50:00,29.04,29.04,29.0,29.0,214000.0,21.9873,21.9873,21.957,21.957,214000.0
2013-08-23 09:30:00,29.15,29.42,29.05,29.39,104800.0,22.0706,22.275,21.9949,22.2523,104800.0
2013-08-23 09:40:00,29.38,29.38,29.22,29.25,210600.0,22.2447,22.2447,22.1236,22.1463,210600.0
2013-08-23 09:50:00,29.24,29.27,29.07,29.27,38400.0,22.1387,22.1615,22.01,22.1615,38400.0
2013-08-23 10:00:00,29.25,29.27,29.0,29.14,44400.0,22.1463,22.1615,21.957,22.063,44400.0
2013-08-23 10:10:00,29.12,29.21,29.07,29.18,41000.0,22.0479,22.116,22.01,22.0933,41000.0
2013-08-23 10:20:00,29.16,29.24,29.06,29.11,34200.0,22.0782,22.1387,22.0025,22.0403,34200.0
2013-08-23 10:30:00,29.13,29.24,29.09,29.24,44400.0,22.0555,22.1387,22.0252,22.1387,44400.0
2013-08-23 10:40:00,29.21,29.27,29.17,29.18,60400.0,22.116,22.1615,22.0857,22.0933,60400.0
2013-08-23 10:50:00,29.19,29.35,29.18,29.25,44600.0,22.1009,22.222,22.0933,22.1463,44600.0
2013-08-23 11:00:00,29.25,29.26,29.17,29.25,75200.0,22.1463,22.1539,22.0857,22.1463,75200.0
2013-08-23 11:10:00,29.25,29.39,29.24,29.36,156200.0,22.1463,22.2523,22.1387,22.2296,156200.0
2013-08-23 11:20:00,29.36,29.38,29.3,29.36,28600.0,22.2296,22.2447,22.1842,22.2296,28600.0
2013-08-23 11:30:00,29.36,29.38,29.33,29.34,36400.0,22.2296,22.2447,22.2069,22.2145,36400.0
2013-08-23 11:40:00,29.34,29.36,29.32,29.33,34800.0,22.2145,22.2296,22.1993,22.2069,34800.0
2013-08-23 11:50:00,29.33,29.35,29.26,29.27,25200.0,22.2069,22.222,22.1539,22.1615,25200.0
2013-08-23 12:00:00,29.28,29.33,29.28,29.3,43400.0,22.169,22.2069,22.169,22.1842,43400.0
2013-08-23 12:10:00,29.3,29.34,29.3,29.31,15800.0,22.1842,22.2145,22.1842,22.1917,15800.0
2013-08-23 12:20:00,29.3,29.34,29.3,29.32,48000.0,22.1842,22.2145,22.1842,22.1993,48000.0
2013-08-23 12:30:00,29.31,29.36,29.28,29.34,37800.0,22.1917,22.2296,22.169,22.2145,37800.0
2013-08-23 12:40:00,29.34,29.34,29.31,29.33,13400.0,22.2145,22.2145,22.1917,22.2069,13400.0
2013-08-23 12:50:00,29.34,29.34,29.3,29.31,23600.0,22.2145,22.2145,22.1842,22.1917,23600.0
2013-08-23 13:00:00,29.31,29.35,29.29,29.33,16800.0,22.1917,22.222,22.1766,22.2069,16800.0
2013-08-23 13:10:00,29.33,29.35,29.29,29.33,15400.0,22.2069,22.222,22.1766,22.2069,15400.0
2013-08-23 13:20:00,29.33,29.35,29.29,29.32,15800.0,22.2069,22.222,22.1766,22.1993,15800.0
2013-08-23 13:30:00,29.33,29.34,29.3,29.33,38800.0,22.2069,22.2145,22.1842,22.2069,38800.0
2013-08-23 13:40:00,29.33,29.33,29.28,29.29,20400.0,22.2069,22.2069,22.169,22.1766,20400.0
2013-08-23 13:50:00,29.29,29.35,29.29,29.33,70000.0,22.1766,22.222,22.1766,22.2069,70000.0
2013-08-23 14:00:00,29.33,29.33,29.3,29.31,22600.0,22.2069,22.2069,22.1842,22.1917,22600.0
2013-08-23 14:10:00,29.31,29.33,29.27,29.28,37000.0,22.1917,22.2069,22.1615,22.169,37000.0
2013-08-23 14:20:00,29.28,29.29,29.27,29.28,11000.0,22.169,22.1766,22.1615,22.169,11000.0
2013-08-23 14:30:00,29.28,29.32,29.27,29.32,26400.0,22.169,22.1993,22.1615,22.1993,26400.0
2013-08-23 14:40:00,29.31,29.31,29.28,29.3,22800.0,22.1917,22.1917,22.169,22.1842,22800.0
2013-08-23 14:50:00,29.3,29.32,29.3,29.32,29600.0,22.1842,22.1993,22.1842,22.1993,29600.0
2013-08-23 15:00:00,29.32,29.32,29.3,29.3,34600.0,22.1993,22.1993,22.1842,22.1842,34600.0
2013-08-23 15:10:00,29.3,29.31,29.27,29.28,44400.0,22.1842,22.1917,22.1615,22.169,44400.0
2013-08-23 15:20:00,29.28,29.34,29.28,29.32,44600.0,22.169,22.2145,22.169,22.1993,44600.0
2013-08-23 15:30:00,29.32,29.36,29.32,29.35,70800.0,22.1993,22.2296,22.1993,22.222,70800.0
2013-08-23 15:40:00,29.35,29.42,29.34,29.39,113600.0,22.222,22.275,22.2145,22.2523,113600.0
2013-08-23 15:50:00,29.4,29.42,29.35,29.38,126000.0,22.2599,22.275,22.222,22.2447,126000.0
2013-08-26 09:30:00,29.47,29.76,29.47,29.74,54200.0,22.3129,22.5325,22.3129,22.5173,54200.0
2013-08-26 09:40:00,29.75,29.9,29.73,29.81,49000.0,22.5249,22.6385,22.5097,22.5703,49000.0
2013-08-26 09:50:00,29.81,29.93,29.68,29.79,44200.0,22.5703,22.6612,22.4719,22.5552,44200.0
2013-08-26 10:00:00,29.78,30.03,29.78,30.03,128000.0,22.5476,22.7369,22.5476,22.7369,128000.0
2013-08-26 10:10:00,30.02,30.16,29.97,30.01,70200.0,22.7293,22.8353,22.6915,22.7217,70200.0
2013-08-26 10:20:00,30.0,30.1,30.0,30.06,32800.0,22.7142,22.7899,22.7142,22.7596,32800.0
2013-08-26 10:30:00,30.04,30.13,30.0,30.1,69000.0,22.7445,22.8126,22.7142,22.7899,69000.0
2013-08-26 10:40:00,30.11,30.18,30.08,30.16,32200.0,22.7975,22.8505,22.7747,22.8353,32200.0
2013-08-26 10:50:00,30.16,30.34,30.13,30.25,100200.0,22.8353,22.9716,22.8126,22.9035,100200.0
2013-08-26 11:00:00,30.23,30.23,30.09,30.11,27200.0,22.8883,22.8883,22.7823,22.7975,27200.0
2013-08-26 11:10:00,30.09,30.14,30.0,30.0,57800.0,22.7823,22.8202,22.7142,22.7142,57800.0
2013-08-26 11:20:00,29.99,30.0,29.92,29.98,37400.0,22.7066,22.7142,22.6536,22.699,37400.0
2013-08-26 11:30:00,29.97,30.02,29.92,30.02,35200.0,22.6915,22.7293,22.6536,22.7293,35200.0
2013-08-26 11:40:00,30.02,30.06,30.0,30.02,40800.0,22.7293,22.7596,22.7142,22.7293,40800.0
2013-08-26 11:50:00,30.02,30.02,29.95,29.97,32000.0,22.7293,22.7293,22.6763,22.6915,32000.0
2013-08-26 12:00:00,29.97,30.01,29.95,29.95,43200.0,22.6915,22.7217,22.6763,22.6763,43200.0
2013-08-26 12:10:00,29.96,29.97,29.89,29.92,20600.0,22.6839,22.6915,22.6309,22.6536,20600.0
2013-08-26 12:20:00,29.92,29.93,29.81,29.81,51000.0,22.6536,22.6612,22.5703,22.5703,51000.0
2013-08-26 12:30:00,29.81,29.88,29.81,29.83,21600.0,22.5703,22.6233,22.5703,22.5855,21600.0
2013-08-26 12:40:00,29.83,29.93,29.83,29.91,31600.0,22.5855,22.6612,22.5855,22.646,31600.0
2013-08-26 12:50:00,29.91,29.93,29.9,29.93,11400.0,22.646,22.6612,22.6385,22.6612,11400.0
2013-08-26 13:00:00,29.93,29.94,29.91,29.93,16400.0,22.6612,22.6687,22.646,22.6612,16400.0
2013-08-26 13:10:00,29.94,29.94,29.88,29.88,11000.0,22.6687,22.6687,22.6233,22.6233,11000.0
2013-08-26 13:20:00,29.89,29.9,29.86,29.86,19800.0,22.6309,22.6385,22.6082,22.6082,19800.0
2013-08-26 13:30:00,29.87,29.88,29.85,29.86,17000.0,22.6157,22.6233,22.6006,22.6082,17000.0
2013-08-26 13:40:00,29.86,29.89,29.81,29.88,92000.0,22.6082,22.6309,22.5703,22.6233,92000.0
2013-08-26 13:50:00,29.88,30.04,29.87,30.03,55800.0,22.6233,22.7445,22.6157,22.7369,55800.0
2013-08-26 14:00:00,30.02,30.04,30.0,30.02,35200.0,22.7293,22.7445,22.7142,22.7293,35200.0
2013-08-26 14:10:00,30.03,30.07,30.0,30.07,42800.0,22.7369,22.7672,22.7142,22.7672,42800.0
2013-08-26 14:20:00,30.08,30.1,30.07,30.09,39600.0,22.7747,22.7899,22.7672,22.7823,39600.0
2013-08-26 14:30:00,30.1,30.11,30.09,30.09,41200.0,22.7899,22.7975,22.7823,22.7823,41200.0
2013-08-26 14:40:00,30.1,30.16,30.1,30.14,62400.0,22.7899,22.8353,22.7899,22.8202,62400.0
2013-08-26 14:50:00,30.15,30.24,30.15,30.24,67600.0,22.8277,22.8959,22.8277,22.8959,67600.0
2013-08-26 15:00:00,30.25,30.29,30.23,30.29,70800.0,22.9035,22.9337,22.8883,22.9337,70800.0
2013-08-26 15:10:00,30.28,30.29,30.15,30.15,91400.0,22.9262,22.9337,22.8277,22.8277,91400.0
2013-08-26 15:20:00,30.15,30.16,30.06,30.13,135200.0,22.8277,22.8353,22.7596,22.8126,135200.0
2013-08-26 15:30:00,30.14,30.24,30.14,30.21,151000.0,22.8202,22.8959,22.8202,22.8732,151000.0
2013-08-26 15:40:00,30.21,30.25,30.16,30.16,184800.0,22.8732,22.9035,22.8353,22.8353,184800.0
2013-08-26 15:50:00,30.16,30.17,30.07,30.11,150800.0,22.8353,22.8429,22.7672,22.7975,150800.0
2013-08-27 09:30:00,29.9,30.05,29.73,29.91,43200.0,22.6385,22.752,22.5097,22.646,43200.0
2013-08-27 09:40:00,29.92,30.02,29.9,30.0,111200.0,22.6536,22.7293,22.6385,22.7142,111200.0
2013-08-27 09:50:00,29.99,30.25,29.99,30.21,111800.0,22.7066,22.9035,22.7066,22.8732,111800.0
2013-08-27 10:00:00,30.2,30.3,30.05,30.13,121600.0,22.8656,22.9413,22.752,22.8126,121600.0
2013-08-27 10:10:00,30.12,30.13,30.03,30.11,57400.0,22.805,22.8126,22.7369,22.7975,57400.0
2013-08-27 10:20:00,30.11,30.18,30.07,30.07,77200.0,22.7975,22.8505,22.7672,22.7672,77200.0
2013-08-27 10:30:00,30.09,30.14,30.04,30.11,53200.0,22.7823,22.8202,22.7445,22.7975,53200.0
2013-08-27 10:40:00,30.11,30.12,30.04,30.08,41000.0,22.7975,22.805,22.7445,22.7747,41000.0
2013-08-27 10:50:00,30.06,30.08,29.93,30.07,51800.0,22.7596,22.7747,22.6612,22.7672,51800.0
2013-08-27 11:00:00,30.07,30.08,29.88,29.9,47200.0,22.7672,22.7747,22.6233,22.6385,47200.0
2013-08-27 11:10:00,29.91,30.04,29.85,30.03,50200.0,22.646,22.7445,22.6006,22.7369,50200.0
2013-08-27 11:20:00,30.03,30.08,30.01,30.02,31600.0,22.7369,22.7747,22.7217,22.7293,31600.0
2013-08-27 11:30:00,29.99,30.05,29.98,30.02,30000.0,22.7066,22.752,22.699,22.7293,30000.0
2013-08-27 11:40:00,30.02,30.05,29.98,30.0,54600.0,22.7293,22.752,22.699,22.7142,54600.0
2013-08-27 11:50:00,30.0,30.02,29.88,29.92,37000.0,22.7142,22.7293,22.6233,22.6536,37000.0
2013-08-27 12:00:00,29.92,29.97,29.91,29.93,54800.0,22.6536,22.6915,22.646,22.6612,54800.0
2013-08-27 12:10:00,29.92,29.94,29.9,29.91,62600.0,22.6536,22.6687,22.6385,22.646,62600.0
2013-08-27 12:20:00,29.92,29.93,29.91,29.91,48800.0,22.6536,22.6612,22.646,22.646,48800.0
2013-08-27 12:30:00,29.91,29.91,29.86,29.89,20200.0,22.646,22.646,22.6082,22.6309,20200.0
2013-08-27 12:40:00,29.87,29.88,29.79,29.84,25800.0,22.6157,22.6233,22.5552,22.593,25800.0
2013-08-27 12:50:00,29.82,29.88,29.8,29.81,16000.0,22.5779,22.6233,22.5627,22.5703,16000.0
2013-08-27 13:00:00,29.8,29.85,29.78,29.83,28400.0,22.5627,22.6006,22.5476,22.5855,28400.0
2013-08-27 13:10:00,29.81,29.81,29.75,29.76,24600.0,22.5703,22.5703,22.5249,22.5325,24600.0
2013-08-27 13:20:00,29.76,29.76,29.67,29.7,20000.0,22.5325,22.5325,22.4643,22.487,20000.0
2013-08-27 13:30:00,29.71,29.75,29.71,29.74,13200.0,22.4946,22.5249,22.4946,22.5173,13200.0
2013-08-27 13:40:00,29.74,29.82,29.72,29.82,23800.0,22.5173,22.5779,22.5022,22.5779,23800.0
2013-08-27 13:50:00,29.81,29.82,29.71,29.72,14400.0,22.5703,22.5779,22.4946,22.5022,14400.0
2013-08-27 14:00:00,29.71,29.8,29.7,29.74,35600.0,22.4946,22.5627,22.487,22.5173,35600.0
2013-08-27 14:10:00,29.74,29.77,29.71,29.74,27200.0,22.5173,22.54,22.4946,22.5173,27200.0
2013-08-27 14:20:00,29.71,29.74,29.66,29.72,39000.0,22.4946,22.5173,22.4567,22.5022,39000.0
2013-08-27 14:30:00,29.71,29.75,29.68,29.71,34800.0,22.4946,22.5249,22.4719,22.4946,34800.0
2013-08-27 14:40:00,29.68,29.76,29.68,29.75,46000.0,22.4719,22.5325,22.4719,22.5249,46000.0
2013-08-27 14:50:00,29.75,29.81,29.74,29.8,53000.0,22.5249,22.5703,22.5173,22.5627,53000.0
2013-08-27 15:00:00,29.8,29.83,29.77,29.81,56200.0,22.5627,22.5855,22.54,22.5703,56200.0
2013-08-27 15:10:00,29.82,29.83,29.75,29.77,71400.0,22.5779,22.5855,22.5249,22.54,71400.0
2013-08-27 15:20:00,29.77,29.83,29.75,29.81,99000.0,22.54,22.5855,22.5249,22.5703,99000.0
2013-08-27 15:30:00,29.81,29.81,29.77,29.78,106000.0,22.5703,22.5703,22.54,22.5476,106000.0
2013-08-27 15:40:00,29.77,29.8,29.72,29.8,159800.0,22.54,22.5627,22.5022,22.5627,159800.0
2013-08-27 15:50:00,29.79,29.81,29.72,29.72,246000.0,22.5552,22.5703,22.5022,22.5022,246000.0
2013-08-28 09:30:00,29.9,30.04,29.78,29.86,43000.0,22.6385,22.7445,22.5476,22.6082,43000.0
2013-08-28 09:40:00,29.92,29.99,29.79,29.9,38400.0,22.6536,22.7066,22.5552,22.6385,38400.0
2013-08-28 09:50:00,29.92,29.94,29.64,29.65,44600.0,22.6536,22.6687,22.4416,22.4492,44600.0
2013-08-28 10:00:00,29.65,29.7,29.58,29.63,41600.0,22.4492,22.487,22.3962,22.434,41600.0
2013-08-28 10:10:00,29.64,29.75,29.63,29.74,45400.0,22.4416,22.5249,22.434,22.5173,45400.0
2013-08-28 10:20:00,29.74,29.74,29.64,29.68,57800.0,22.5173,22.5173,22.4416,22.4719,57800.0
2013-08-28 10:30:00,29.69,29.75,29.68,29.71,36400.0,22.4795,22.5249,22.4719,22.4946,36400.0
2013-08-28 10:40:00,29.71,29.71,29.6,29.61,23800.0,22.4946,22.4946,22.4113,22.4189,23800.0
2013-08-28 10:50:00,29.61,29.63,29.54,29.59,31000.0,22.4189,22.434,22.3659,22.4037,31000.0
2013-08-28 11:00:00,29.6,29.63,29.57,29.58,28800.0,22.4113,22.434,22.3886,22.3962,28800.0
2013-08-28 11:10:00,29.58,29.6,29.5,29.5,31400.0,22.3962,22.4113,22.3356,22.3356,31400.0
2013-08-28 11:20:00,29.5,29.56,29.5,29.52,58800.0,22.3356,22.381,22.3356,22.3507,58800.0
2013-08-28 11:30:00,29.51,29.58,29.5,29.57,49600.0,22.3432,22.3962,22.3356,22.3886,49600.0
2013-08-28 11:40:00,29.56,29.66,29.54,29.66,29000.0,22.381,22.4567,22.3659,22.4567,29000.0
2013-08-28 11:50:00,29.65,29.85,29.65,29.81,134000.0,22.4492,22.6006,22.4492,22.5703,134000.0
2013-08-28 12:00:00,29.84,29.88,29.74,29.75,48800.0,22.593,22.6233,22.5173,22.5249,48800.0
2013-08-28 12:10:00,29.74,29.74,29.69,29.69,14800.0,22.5173,22.5173,22.4795,22.4795,14800.0
2013-08-28 12:20:00,29.7,29.87,29.7,29.83,34000.0,22.487,22.6157,22.487,22.5855,34000.0
2013-08-28 12:30:00,29.83,29.85,29.76,29.84,45400.0,22.5855,22.6006,22.5325,22.593,45400.0
2013-08-28 12:40:00,29.84,29.85,29.78,29.79,26000.0,22.593,22.6006,22.5476,22.5552,26000.0
2013-08-28 12:50:00,29.8,29.82,29.77,29.77,46400.0,22.5627,22.5779,22.54,22.54,46400.0
2013-08-28 13:00:00,29.77,29.87,29.77,29.82,29800.0,22.54,22.6157,22.54,22.5779,29800.0
2013-08-28 13:10:00,29.82,29.82,29.78,29.8,38400.0,22.5779,22.5779,22.5476,22.5627,38400.0
2013-08-28 13:20:00,29.8,29.82,29.79,29.79,33800.0,22.5627,22.5779,22.5552,22.5552,33800.0
2013-08-28 13:30:00,29.8,29.82,29.79,29.79,40000.0,22.5627,22.5779,22.5552,22.5552,40000.0
2013-08-28 13:40:00,29.8,29.83,29.79,29.83,54800.0,22.5627,22.5855,22.5552,22.5855,54800.0
2013-08-28 13:50:00,29.83,29.84,29.78,29.8,55800.0,22.5855,22.593,22.5476,22.5627,55800.0
2013-08-28 14:00:00,29.8,29.8,29.69,29.69,88600.0,22.5627,22.5627,22.4795,22.4795,88600.0
2013-08-28 14:10:00,29.68,29.7,29.65,29.68,90000.0,22.4719,22.487,22.4492,22.4719,90000.0
2013-08-28 14:20:00,29.68,29.71,29.66,29.7,58000.0,22.4719,22.4946,22.4567,22.487,58000.0
2013-08-28 14:30:00,29.69,30.78,29.23,29.25,3627600.0,22.4795,23.3047,22.1312,22.1463,3627600.0
2013-08-28 14:40:00,29.25,29.75,28.95,29.48,1415000.0,22.1463,22.5249,21.9192,22.3205,1415000.0
2013-08-28 14:50:00,29.51,29.55,29.22,29.27,367400.0,22.3432,22.3735,22.1236,22.1615,367400.0
2013-08-28 15:00:00,29.27,29.32,29.18,29.27,48600.0,22.1615,22.1993,22.0933,22.1615,48600.0
2013-08-28 15:10:00,29.31,29.54,29.29,29.45,853400.0,22.1917,22.3659,22.1766,22.2977,853400.0
2013-08-28 15:20:00,29.45,30.0,29.3,29.4,608800.0,22.2977,22.7142,22.1842,22.2599,608800.0
2013-08-28 15:30:00,29.39,29.44,29.06,29.06,479000.0,22.2523,22.2902,22.0025,22.0025,479000.0
2013-08-28 15:40:00,29.05,29.07,28.53,28.54,878400.0,21.9949,22.01,21.6012,21.6088,878400.0
2013-08-28 15:50:00,28.53,28.71,28.44,28.48,834400.0,21.6012,21.7375,21.533,21.5633,834400.0
2013-08-29 09:30:00,28.12,28.34,28.02,28.16,328000.0,21.2908,21.4573,21.215,21.321,328000.0
2013-08-29 09:40:00,28.15,28.25,27.89,28.01,337600.0,21.3135,21.3892,21.1166,21.2075,337600.0
2013-08-29 09:50:00,28.0,28.08,27.88,27.93,549200.0,21.1999,21.2605,21.109,21.1469,549200.0
2013-08-29 10:00:00,27.93,28.06,27.89,28.05,263600.0,21.1469,21.2453,21.1166,21.2378,263600.0
2013-08-29 10:10:00,28.05,28.06,27.93,27.98,210600.0,21.2378,21.2453,21.1469,21.1848,210600.0
2013-08-29 10:20:00,27.98,28.05,27.93,27.99,161600.0,21.1848,21.2378,21.1469,21.1923,161600.0
2013-08-29 10:30:00,27.99,28.04,27.96,28.02,136200.0,21.1923,21.2302,21.1696,21.215,136200.0
2013-08-29 10:40:00,28.02,28.2,28.02,28.11,125600.0,21.215,21.3513,21.215,21.2832,125600.0
2013-08-29 10:50:00,28.12,28.18,28.08,28.11,74600.0,21.2908,21.3362,21.2605,21.2832,74600.0
2013-08-29 11:00:00,28.12,28.33,28.12,28.29,132000.0,21.2908,21.4498,21.2908,21.4195,132000.0
2013-08-29 11:10:00,28.29,28.38,28.29,28.36,103600.0,21.4195,21.4876,21.4195,21.4725,103600.0
2013-08-29 11:20:00,28.36,28.47,28.36,28.46,94600.0,21.4725,21.5558,21.4725,21.5482,94600.0
2013-08-29 11:30:00,28.47,28.5,28.45,28.5,80200.0,21.5558,21.5785,21.5406,21.5785,80200.0
2013-08-29 11:40:00,28.5,28.63,28.46,28.61,184000.0,21.5785,21.6769,21.5482,21.6618,184000.0
2013-08-29 11:50:00,28.6,28.65,28.52,28.57,101800.0,21.6542,21.692,21.5936,21.6315,101800.0
2013-08-29 12:00:00,28.58,28.61,28.38,28.39,185200.0,21.639,21.6618,21.4876,21.4952,185200.0
2013-08-29 12:10:00,28.39,28.39,28.3,28.38,66000.0,21.4952,21.4952,21.427,21.4876,66000.0
2013-08-29 12:20:00,28.36,28.38,28.32,28.37,33400.0,21.4725,21.4876,21.4422,21.48,33400.0
2013-08-29 12:30:00,28.37,28.37,28.3,28.36,42800.0,21.48,21.48,21.427,21.4725,42800.0
2013-08-29 12:40:00,28.36,28.43,28.36,28.41,40400.0,21.4725,21.5255,21.4725,21.5103,40400.0
2013-08-29 12:50:00,28.42,28.43,28.36,28.42,29000.0,21.5179,21.5255,21.4725,21.5179,29000.0
2013-08-29 13:00:00,28.42,28.42,28.29,28.31,53800.0,21.5179,21.5179,21.4195,21.4346,53800.0
2013-08-29 13:10:00,28.3,28.3,28.22,28.24,56000.0,21.427,21.427,21.3665,21.3816,56000.0
2013-08-29 13:20:00,28.24,28.27,28.21,28.22,48800.0,21.3816,21.4043,21.3589,21.3665,48800.0
2013-08-29 13:30:00,28.22,28.22,28.18,28.18,76200.0,21.3665,21.3665,21.3362,21.3362,76200.0
2013-08-29 13:40:00,28.18,28.21,28.16,28.16,47800.0,21.3362,21.3589,21.321,21.321,47800.0
2013-08-29 13:50:00,28.16,28.23,28.07,28.17,128200.0,21.321,21.374,21.2529,21.3286,128200.0
2013-08-29 14:00:00,28.17,28.19,28.16,28.19,39600.0,21.3286,21.3438,21.321,21.3438,39600.0
2013-08-29 14:10:00,28.19,28.25,28.17,28.25,79800.0,21.3438,21.3892,21.3286,21.3892,79800.0
2013-08-29 14:20:00,28.25,28.38,28.24,28.3,51200.0,21.3892,21.4876,21.3816,21.427,51200.0
2013-08-29 14:30:00,28.31,28.38,28.28,28.28,46600.0,21.4346,21.4876,21.4119,21.4119,46600.0
2013-08-29 14:40:00,28.29,28.29,28.2,28.28,66600.0,21.4195,21.4195,21.3513,21.4119,66600.0
2013-08-29 14:50:00,28.28,28.29,28.25,28.28,30400.0,21.4119,21.4195,21.3892,21.4119,30400.0
2013-08-29 15:00:00,28.28,28.43,28.28,28.43,187200.0,21.4119,21.5255,21.4119,21.5255,187200.0
2013-08-29 15:10:00,28.43,28.53,28.38,28.43,135000.0,21.5255,21.6012,21.4876,21.5255,135000.0
2013-08-29 15:20:00,28.44,28.48,28.38,28.43,75200.0,21.533,21.5633,21.4876,21.5255,75200.0
2013-08-29 15:30:00,28.43,28.44,28.38,28.4,121000.0,21.5255,21.533,21.4876,21.5028,121000.0
2013-08-29 15:40:00,28.4,28.42,28.34,28.39,160200.0,21.5028,21.5179,21.4573,21.4952,160200.0
2013-08-29 15:50:00,28.39,28.46,28.38,28.43,237600.0,21.4952,21.5482,21.4876,21.5255,237600.0
2013-08-30 09:30:00,28.53,28.53,28.29,28.4,46400.0,21.6012,21.6012,21.4195,21.5028,46400.0
2013-08-30 09:40:00,28.42,28.5,28.33,28.46,80400.0,21.5179,21.5785,21.4498,21.5482,80400.0
2013-08-30 09:50:00,28.48,28.62,28.46,28.57,46000.0,21.5633,21.6693,21.5482,21.6315,46000.0
2013-08-30 10:00:00,28.6,28.6,28.5,28.5,86400.0,21.6542,21.6542,21.5785,21.5785,86400.0
2013-08-30 10:10:00,28.5,28.5,28.43,28.48,61400.0,21.5785,21.5785,21.5255,21.5633,61400.0
2013-08-30 10:20:00,28.49,28.51,28.38,28.5,75800.0,21.5709,21.586,21.4876,21.5785,75800.0
2013-08-30 10:30:00,28.49,28.49,28.23,28.25,82800.0,21.5709,21.5709,21.374,21.3892,82800.0
2013-08-30 10:40:00,28.25,28.29,28.22,28.24,83000.0,21.3892,21.4195,21.3665,21.3816,83000.0
2013-08-30 10:50:00,28.24,28.25,28.13,28.14,85600.0,21.3816,21.3892,21.2983,21.3059,85600.0
2013-08-30 11:00:00,28.13,28.22,28.13,28.22,98600.0,21.2983,21.3665,21.2983,21.3665,98600.0
2013-08-30 11:10:00,28.23,28.3,28.23,28.28,43400.0,21.374,21.427,21.374,21.4119,43400.0
2013-08-30 11:20:00,28.28,28.31,28.23,28.27,74000.0,21.4119,21.4346,21.374,21.4043,74000.0
2013-08-30 11:30:00,28.28,28.32,28.25,28.25,24000.0,21.4119,21.4422,21.3892,21.3892,24000.0
2013-08-30 11:40:00,28.25,28.25,28.18,28.2,40600.0,21.3892,21.3892,21.3362,21.3513,40600.0
2013-08-30 11:50:00,28.18,28.23,28.18,28.2,49600.0,21.3362,21.374,21.3362,21.3513,49600.0
2013-08-30 12:00:00,28.2,28.25,28.18,28.23,20000.0,21.3513,21.3892,21.3362,21.374,20000.0
2013-08-30 12:10:00,28.23,28.36,28.22,28.36,40400.0,21.374,21.4725,21.3665,21.4725,40400.0
2013-08-30 12:20:00,28.36,28.36,28.3,28.34,20400.0,21.4725,21.4725,21.427,21.4573,20400.0
2013-08-30 12:30:00,28.34,28.34,28.27,28.32,14200.0,21.4573,21.4573,21.4043,21.4422,14200.0
2013-08-30 12:40:00,28.31,28.35,28.31,28.33,12600.0,21.4346,21.4649,21.4346,21.4498,12600.0
2013-08-30 12:50:00,28.32,28.33,28.3,28.33,11200.0,21.4422,21.4498,21.427,21.4498,11200.0
2013-08-30 13:00:00,28.32,28.32,28.19,28.2,19800.0,21.4422,21.4422,21.3438,21.3513,19800.0
2013-08-30 13:10:00,28.18,28.3,28.18,28.21,55000.0,21.3362,21.427,21.3362,21.3589,55000.0
2013-08-30 13:20:00,28.23,28.25,28.19,28.23,19400.0,21.374,21.3892,21.3438,21.374,19400.0
2013-08-30 13:30:00,28.24,28.27,28.24,28.24,19800.0,21.3816,21.4043,21.3816,21.3816,19800.0
2013-08-30 13:40:00,28.24,28.33,28.22,28.3,21000.0,21.3816,21.4498,21.3665,21.427,21000.0
2013-08-30 13:50:00,28.32,28.34,28.26,28.27,37200.0,21.4422,21.4573,21.3968,21.4043,37200.0
2013-08-30 14:00:00,28.25,28.26,28.22,28.23,38000.0,21.3892,21.3968,21.3665,21.374,38000.0
2013-08-30 14:10:00,28.24,28.25,28.18,28.18,36400.0,21.3816,21.3892,21.3362,21.3362,36400.0
2013-08-30 14:20:00,28.18,28.21,28.18,28.2,31000.0,21.3362,21.3589,21.3362,21.3513,31000.0
2013-08-30 14:30:00,28.2,28.25,28.18,28.2,20000.0,21.3513,21.3892,21.3362,21.3513,20000.0
2013-08-30 14:40:00,28.2,28.21,28.18,28.2,29200.0,21.3513,21.3589,21.3362,21.3513,29200.0
2013-08-30 14:50:00,28.21,28.24,28.18,28.18,19600.0,21.3589,21.3816,21.3362,21.3362,19600.0
2013-08-30 15:00:00,28.18,28.25,28.18,28.21,27600.0,21.3362,21.3892,21.3362,21.3589,27600.0
2013-08-30 15:10:00,28.2,28.25,28.18,28.23,39000.0,21.3513,21.3892,21.3362,21.374,39000.0
2013-08-30 15:20:00,28.23,28.25,28.21,28.23,37400.0,21.374,21.3892,21.3589,21.374,37400.0
2013-08-30 15:30:00,28.23,28.23,28.2,28.22,81400.0,21.374,21.374,21.3513,21.3665,81400.0
2013-08-30 15:40:00,28.22,28.22,28.18,28.2,88400.0,21.3665,21.3665,21.3362,21.3513,88400.0
2013-08-30 15:50:00,28.2,28.23,28.18,28.2,218800.0,21.3513,21.374,21.3362,21.3513,218800.0
2013-09-03 09:30:00,28.1,28.36,27.94,28.36,133400.0,21.2756,21.4725,21.1545,21.4725,133400.0
2013-09-03 09:40:00,28.36,28.43,28.22,28.27,116800.0,21.4725,21.5255,21.3665,21.4043,116800.0
2013-09-03 09:50:00,28.27,28.35,28.21,28.23,63000.0,21.4043,21.4649,21.3589,21.374,63000.0
2013-09-03 10:00:00,28.24,28.27,28.1,28.11,85800.0,21.3816,21.4043,21.2756,21.2832,85800.0
2013-09-03 10:10:00,28.12,28.18,28.11,28.11,71000.0,21.2908,21.3362,21.2832,21.2832,71000.0
2013-09-03 10:20:00,28.11,28.11,28.06,28.08,67200.0,21.2832,21.2832,21.2453,21.2605,67200.0
2013-09-03 10:30:00,28.08,28.29,28.07,28.29,80200.0,21.2605,21.4195,21.2529,21.4195,80200.0
2013-09-03 10:40:00,28.28,28.3,28.21,28.27,55800.0,21.4119,21.427,21.3589,21.4043,55800.0
2013-09-03 10:50:00,28.26,28.27,28.18,28.22,49600.0,21.3968,21.4043,21.3362,21.3665,49600.0
2013-09-03 11:00:00,28.21,28.24,28.13,28.19,48000.0,21.3589,21.3816,21.2983,21.3438,48000.0
2013-09-03 11:10:00,28.19,28.23,28.14,28.14,43000.0,21.3438,21.374,21.3059,21.3059,43000.0
2013-09-03 11:20:00,28.14,28.14,27.93,27.94,71200.0,21.3059,21.3059,21.1469,21.1545,71200.0
2013-09-03 11:30:00,27.95,28.05,27.93,28.05,69800.0,21.162,21.2378,21.1469,21.2378,69800.0
2013-09-03 11:40:00,28.04,28.11,27.99,28.04,68800.0,21.2302,21.2832,21.1923,21.2302,68800.0
2013-09-03 11:50:00,28.04,28.06,27.99,28.06,55600.0,21.2302,21.2453,21.1923,21.2453,55600.0
2013-09-03 12:00:00,28.06,28.08,28.0,28.01,36600.0,21.2453,21.2605,21.1999,21.2075,36600.0
2013-09-03 12:10:00,28.01,28.02,27.98,27.99,43000.0,21.2075,21.215,21.1848,21.1923,43000.0
2013-09-03 12:20:00,27.99,28.0,27.98,28.0,87600.0,21.1923,21.1999,21.1848,21.1999,87600.0
2013-09-03 12:30:00,28.0,28.03,27.98,28.02,90400.0,21.1999,21.2226,21.1848,21.215,90400.0
2013-09-03 12:40:00,28.02,28.03,27.97,27.99,31600.0,21.215,21.2226,21.1772,21.1923,31600.0
2013-09-03 12:50:00,28.0,28.0,27.93,27.95,27600.0,21.1999,21.1999,21.1469,21.162,27600.0
2013-09-03 13:00:00,27.93,27.95,27.82,27.91,52200.0,21.1469,21.162,21.0636,21.1318,52200.0
2013-09-03 13:10:00,27.9,27.92,27.82,27.83,69800.0,21.1242,21.1393,21.0636,21.0712,69800.0
2013-09-03 13:20:00,27.83,27.86,27.82,27.86,32000.0,21.0712,21.0939,21.0636,21.0939,32000.0
2013-09-03 13:30:00,27.86,27.86,27.81,27.84,32400.0,21.0939,21.0939,21.056,21.0788,32400.0
2013-09-03 13:40:00,27.84,27.86,27.74,27.74,59800.0,21.0788,21.0939,21.003,21.003,59800.0
2013-09-03 13:50:00,27.74,27.78,27.67,27.68,95800.0,21.003,21.0333,20.95,20.9576,95800.0
2013-09-03 14:00:00,27.68,27.78,27.68,27.77,43200.0,20.9576,21.0333,20.9576,21.0258,43200.0
2013-09-03 14:10:00,27.78,27.82,27.77,27.77,46600.0,21.0333,21.0636,21.0258,21.0258,46600.0
2013-09-03 14:20:00,27.77,27.77,27.7,27.77,49600.0,21.0258,21.0258,20.9728,21.0258,49600.0
2013-09-03 14:30:00,27.76,27.77,27.69,27.72,43400.0,21.0182,21.0258,20.9652,20.9879,43400.0
2013-09-03 14:40:00,27.72,27.8,27.7,27.79,87800.0,20.9879,21.0485,20.9728,21.0409,87800.0
2013-09-03 14:50:00,27.79,27.87,27.77,27.87,41200.0,21.0409,21.1015,21.0258,21.1015,41200.0
2013-09-03 15:00:00,27.87,27.94,27.86,27.93,91400.0,21.1015,21.1545,21.0939,21.1469,91400.0
2013-09-03 15:10:00,27.93,27.96,27.91,27.92,59200.0,21.1469,21.1696,21.1318,21.1393,59200.0
2013-09-03 15:20:00,27.92,27.95,27.89,27.93,59000.0,21.1393,21.162,21.1166,21.1469,59000.0
2013-09-03 15:30:00,27.93,28.02,27.93,28.02,121400.0,21.1469,21.215,21.1469,21.215,121400.0
2013-09-03 15:40:00,28.02,28.04,27.92,27.95,147600.0,21.215,21.2302,21.1393,21.162,147600.0
2013-09-03 15:50:00,27.96,27.99,27.92,27.97,253400.0,21.1696,21.1923,21.1393,21.1772,253400.0
2013-09-04 09:30:00,27.8,27.9,27.76,27.86,285800.0,21.0485,21.1242,21.0182,21.0939,285800.0
2013-09-04 09:40:00,27.88,28.02,27.87,28.0,37600.0,21.109,21.215,21.1015,21.1999,37600.0
2013-09-04 09:50:00,27.99,28.09,27.93,27.93,41200.0,21.1923,21.268,21.1469,21.1469,41200.0
2013-09-04 10:00:00,27.93,28.05,27.93,28.0,47200.0,21.1469,21.2378,21.1469,21.1999,47200.0
2013-09-04 10:10:00,28.0,28.1,28.0,28.03,49400.0,21.1999,21.2756,21.1999,21.2226,49400.0
2013-09-04 10:20:00,28.0,28.03,27.96,27.97,31200.0,21.1999,21.2226,21.1696,21.1772,31200.0
2013-09-04 10:30:00,27.98,27.98,27.93,27.96,38200.0,21.1848,21.1848,21.1469,21.1696,38200.0
2013-09-04 10:40:00,27.96,27.98,27.93,27.93,53800.0,21.1696,21.1848,21.1469,21.1469,53800.0
2013-09-04 10:50:00,27.93,27.96,27.91,27.92,27400.0,21.1469,21.1696,21.1318,21.1393,27400.0
2013-09-04 11:00:00,27.92,27.98,27.92,27.96,29400.0,21.1393,21.1848,21.1393,21.1696,29400.0
2013-09-04 11:10:00,27.96,27.96,27.89,27.9,31000.0,21.1696,21.1696,21.1166,21.1242,31000.0
2013-09-04 11:20:00,27.9,27.9,27.83,27.83,31400.0,21.1242,21.1242,21.0712,21.0712,31400.0
2013-09-04 11:30:00,27.84,27.84,27.8,27.81,42800.0,21.0788,21.0788,21.0485,21.056,42800.0
2013-09-04 11:40:00,27.81,27.88,27.81,27.86,42600.0,21.056,21.109,21.056,21.0939,42600.0
2013-09-04 11:50:00,27.87,27.93,27.87,27.93,34200.0,21.1015,21.1469,21.1015,21.1469,34200.0
2013-09-04 12:00:00,27.93,27.94,27.92,27.93,32000.0,21.1469,21.1545,21.1393,21.1469,32000.0
2013-09-04 12:10:00,27.93,27.93,27.88,27.88,27400.0,21.1469,21.1469,21.109,21.109,27400.0
2013-09-04 12:20:00,27.88,27.88,27.84,27.85,30200.0,21.109,21.109,21.0788,21.0863,30200.0
2013-09-04 12:30:00,27.85,27.86,27.84,27.86,26800.0,21.0863,21.0939,21.0788,21.0939,26800.0
2013-09-04 12:40:00,27.86,27.86,27.84,27.85,40800.0,21.0939,21.0939,21.0788,21.0863,40800.0
2013-09-04 12:50:00,27.85,27.89,27.85,27.89,49000.0,21.0863,21.1166,21.0863,21.1166,49000.0
2013-09-04 13:00:00,27.89,27.9,27.88,27.89,32000.0,21.1166,21.1242,21.109,21.1166,32000.0
2013-09-04 13:10:00,27.89,27.94,27.88,27.93,53000.0,21.1166,21.1545,21.109,21.1469,53000.0
2013-09-04 13:20:00,27.93,27.94,27.91,27.92,24400.0,21.1469,21.1545,21.1318,21.1393,24400.0
2013-09-04 13:30:00,27.91,27.98,27.91,27.95,51600.0,21.1318,21.1848,21.1318,21.162,51600.0
2013-09-04 13:40:00,27.94,27.98,27.91,27.92,20600.0,21.1545,21.1848,21.1318,21.1393,20600.0
2013-09-04 13:50:00,27.92,27.92,27.85,27.88,31200.0,21.1393,21.1393,21.0863,21.109,31200.0
2013-09-04 14:00:00,27.88,27.89,27.86,27.88,55200.0,21.109,21.1166,21.0939,21.109,55200.0
2013-09-04 14:10:00,27.87,27.89,27.84,27.85,115600.0,21.1015,21.1166,21.0788,21.0863,115600.0
2013-09-04 14:20:00,27.84,27.85,27.82,27.82,48400.0,21.0788,21.0863,21.0636,21.0636,48400.0
2013-09-04 14:30:00,27.82,27.86,27.8,27.86,57200.0,21.0636,21.0939,21.0485,21.0939,57200.0
2013-09-04 14:40:00,27.86,27.87,27.85,27.85,36200.0,21.0939,21.1015,21.0863,21.0863,36200.0
2013-09-04 14:50:00,27.85,27.88,27.84,27.86,33200.0,21.0863,21.109,21.0788,21.0939,33200.0
2013-09-04 15:00:00,27.86,27.88,27.83,27.88,64400.0,21.0939,21.109,21.0712,21.109,64400.0
2013-09-04 15:10:00,27.88,27.92,27.88,27.91,70400.0,21.109,21.1393,21.109,21.1318,70400.0
2013-09-04 15:20:00,27.91,27.91,27.84,27.86,171600.0,21.1318,21.1318,21.0788,21.0939,171600.0
2013-09-04 15:30:00,27.86,27.91,27.86,27.9,170600.0,21.0939,21.1318,21.0939,21.1242,170600.0
2013-09-04 15:40:00,27.9,27.99,27.88,27.97,202000.0,21.1242,21.1923,21.109,21.1772,202000.0
2013-09-04 15:50:00,27.97,27.97,27.9,27.92,158200.0,21.1772,21.1772,21.1242,21.1393,158200.0
2013-09-05 09:30:00,27.93,27.97,27.87,27.92,42000.0,21.1469,21.1772,21.1015,21.1393,42000.0
2013-09-05 09:40:00,27.93,28.01,27.88,27.98,63800.0,21.1469,21.2075,21.109,21.1848,63800.0
2013-09-05 09:50:00,27.98,28.04,27.95,28.01,20800.0,21.1848,21.2302,21.162,21.2075,20800.0
2013-09-05 10:00:00,28.0,28.02,27.94,28.0,23000.0,21.1999,21.215,21.1545,21.1999,23000.0
2013-09-05 10:10:00,28.01,28.05,28.0,28.03,20400.0,21.2075,21.2378,21.1999,21.2226,20400.0
2013-09-05 10:20:00,28.02,28.06,27.98,27.99,24400.0,21.215,21.2453,21.1848,21.1923,24400.0
2013-09-05 10:30:00,27.99,28.0,27.86,27.89,28600.0,21.1923,21.1999,21.0939,21.1166,28600.0
2013-09-05 10:40:00,27.89,27.89,27.83,27.87,27600.0,21.1166,21.1166,21.0712,21.1015,27600.0
2013-09-05 10:50:00,27.86,27.92,27.86,27.89,26200.0,21.0939,21.1393,21.0939,21.1166,26200.0
2013-09-05 11:00:00,27.89,27.93,27.89,27.9,27400.0,21.1166,21.1469,21.1166,21.1242,27400.0
2013-09-05 11:10:00,27.9,27.93,27.89,27.9,16800.0,21.1242,21.1469,21.1166,21.1242,16800.0
2013-09-05 11:20:00,27.9,27.91,27.82,27.88,26800.0,21.1242,21.1318,21.0636,21.109,26800.0
2013-09-05 11:30:00,27.88,27.98,27.88,27.97,21200.0,21.109,21.1848,21.109,21.1772,21200.0
2013-09-05 11:40:00,27.97,27.98,27.96,27.98,5800.0,21.1772,21.1848,21.1696,21.1848,5800.0
2013-09-05 11:50:00,27.97,27.98,27.93,27.95,16400.0,21.1772,21.1848,21.1469,21.162,16400.0
2013-09-05 12:00:00,27.95,27.95,27.9,27.9,12200.0,21.162,21.162,21.1242,21.1242,12200.0
2013-09-05 12:10:00,27.9,27.9,27.85,27.85,14200.0,21.1242,21.1242,21.0863,21.0863,14200.0
2013-09-05 12:20:00,27.86,27.87,27.8,27.82,19000.0,21.0939,21.1015,21.0485,21.0636,19000.0
2013-09-05 12:30:00,27.8,27.82,27.79,27.82,14400.0,21.0485,21.0636,21.0409,21.0636,14400.0
2013-09-05 12:40:00,27.82,27.84,27.81,27.82,20800.0,21.0636,21.0788,21.056,21.0636,20800.0
2013-09-05 12:50:00,27.82,27.85,27.81,27.82,29400.0,21.0636,21.0863,21.056,21.0636,29400.0
2013-09-05 13:00:00,27.82,27.86,27.82,27.84,17600.0,21.0636,21.0939,21.0636,21.0788,17600.0
2013-09-05 13:10:00,27.84,27.84,27.8,27.82,51000.0,21.0788,21.0788,21.0485,21.0636,51000.0
2013-09-05 13:20:00,27.82,27.86,27.81,27.85,14200.0,21.0636,21.0939,21.056,21.0863,14200.0
2013-09-05 13:30:00,27.86,27.88,27.85,27.86,29200.0,21.0939,21.109,21.0863,21.0939,29200.0
2013-09-05 13:40:00,27.86,27.9,27.85,27.89,20000.0,21.0939,21.1242,21.0863,21.1166,20000.0
2013-09-05 13:50:00,27.88,27.91,27.85,27.88,20800.0,21.109,21.1318,21.0863,21.109,20800.0
2013-09-05 14:00:00,27.86,27.92,27.86,27.92,12200.0,21.0939,21.1393,21.0939,21.1393,12200.0
2013-09-05 14:10:00,27.91,27.92,27.9,27.9,13400.0,21.1318,21.1393,21.1242,21.1242,13400.0
2013-09-05 14:20:00,27.91,27.92,27.86,27.88,16800.0,21.1318,21.1393,21.0939,21.109,16800.0
2013-09-05 14:30:00,27.89,27.91,27.88,27.9,38200.0,21.1166,21.1318,21.109,21.1242,38200.0
2013-09-05 14:40:00,27.9,27.91,27.88,27.88,25400.0,21.1242,21.1318,21.109,21.109,25400.0
2013-09-05 14:50:00,27.89,27.91,27.86,27.86,36400.0,21.1166,21.1318,21.0939,21.0939,36400.0
2013-09-05 15:00:00,27.86,27.88,27.84,27.84,53200.0,21.0939,21.109,21.0788,21.0788,53200.0
2013-09-05 15:10:00,27.84,27.91,27.83,27.89,160200.0,21.0788,21.1318,21.0712,21.1166,160200.0
2013-09-05 15:20:00,27.9,27.97,27.9,27.92,85600.0,21.1242,21.1772,21.1242,21.1393,85600.0
2013-09-05 15:30:00,27.93,27.93,27.9,27.91,55400.0,21.1469,21.1469,21.1242,21.1318,55400.0
2013-09-05 15:40:00,27.92,27.95,27.91,27.93,97200.0,21.1393,21.162,21.1318,21.1469,97200.0
2013-09-05 15:50:00,27.93,27.93,27.9,27.91,165000.0,21.1469,21.1469,21.1242,21.1318,165000.0
2013-09-06 09:30:00,27.96,28.14,27.86,27.86,42800.0,21.1696,21.3059,21.0939,21.0939,42800.0
2013-09-06 09:40:00,27.86,27.86,27.51,27.59,58400.0,21.0939,21.0939,20.8289,20.8895,58400.0
2013-09-06 09:50:00,27.61,27.65,27.56,27.56,21600.0,20.9046,20.9349,20.8668,20.8668,21600.0
2013-09-06 10:00:00,27.53,27.57,27.43,27.51,65200.0,20.844,20.8743,20.7683,20.8289,65200.0
2013-09-06 10:10:00,27.52,27.75,27.51,27.75,52400.0,20.8365,21.0106,20.8289,21.0106,52400.0
2013-09-06 10:20:00,27.75,27.86,27.73,27.84,63200.0,21.0106,21.0939,20.9955,21.0788,63200.0
2013-09-06 10:30:00,27.85,27.86,27.82,27.82,29400.0,21.0863,21.0939,21.0636,21.0636,29400.0
2013-09-06 10:40:00,27.83,27.97,27.82,27.91,55600.0,21.0712,21.1772,21.0636,21.1318,55600.0
2013-09-06 10:50:00,27.89,27.91,27.83,27.88,127200.0,21.1166,21.1318,21.0712,21.109,127200.0
2013-09-06 11:00:00,27.89,27.97,27.89,27.91,22400.0,21.1166,21.1772,21.1166,21.1318,22400.0
2013-09-06 11:10:00,27.91,27.96,27.86,27.86,28000.0,21.1318,21.1696,21.0939,21.0939,28000.0
2013-09-06 11:20:00,27.86,27.93,27.86,27.91,34800.0,21.0939,21.1469,21.0939,21.1318,34800.0
2013-09-06 11:30:00,27.91,27.95,27.9,27.95,14400.0,21.1318,21.162,21.1242,21.162,14400.0
2013-09-06 11:40:00,27.94,27.97,27.92,27.93,16000.0,21.1545,21.1772,21.1393,21.1469,16000.0
2013-09-06 11:50:00,27.94,27.98,27.92,27.98,16800.0,21.1545,21.1848,21.1393,21.1848,16800.0
2013-09-06 12:00:00,27.98,27.99,27.93,27.94,7400.0,21.1848,21.1923,21.1469,21.1545,7400.0
2013-09-06 12:10:00,27.93,27.93,27.88,27.91,16400.0,21.1469,21.1469,21.109,21.1318,16400.0
2013-09-06 12:20:00,27.9,27.9,27.86,27.87,13600.0,21.1242,21.1242,21.0939,21.1015,13600.0
2013-09-06 12:30:00,27.88,27.89,27.78,27.78,86200.0,21.109,21.1166,21.0333,21.0333,86200.0
2013-09-06 12:40:00,27.78,27.78,27.72,27.73,38800.0,21.0333,21.0333,20.9879,20.9955,38800.0
2013-09-06 12:50:00,27.73,27.76,27.72,27.76,21800.0,20.9955,21.0182,20.9879,21.0182,21800.0
2013-09-06 13:00:00,27.78,27.85,27.78,27.85,13400.0,21.0333,21.0863,21.0333,21.0863,13400.0
2013-09-06 13:10:00,27.85,27.86,27.81,27.84,20800.0,21.0863,21.0939,21.056,21.0788,20800.0
2013-09-06 13:20:00,27.84,27.84,27.78,27.79,25400.0,21.0788,21.0788,21.0333,21.0409,25400.0
2013-09-06 13:30:00,27.79,27.85,27.77,27.8,18800.0,21.0409,21.0863,21.0258,21.0485,18800.0
2013-09-06 13:40:00,27.79,27.8,27.78,27.8,40400.0,21.0409,21.0485,21.0333,21.0485,40400.0
2013-09-06 13:50:00,27.8,27.84,27.8,27.83,19800.0,21.0485,21.0788,21.0485,21.0712,19800.0
2013-09-06 14:00:00,27.83,27.85,27.81,27.82,24400.0,21.0712,21.0863,21.056,21.0636,24400.0
2013-09-06 14:10:00,27.82,27.84,27.8,27.82,33200.0,21.0636,21.0788,21.0485,21.0636,33200.0
2013-09-06 14:20:00,27.83,27.83,27.79,27.8,23800.0,21.0712,21.0712,21.0409,21.0485,23800.0
2013-09-06 14:30:00,27.8,27.89,27.8,27.86,49000.0,21.0485,21.1166,21.0485,21.0939,49000.0
2013-09-06 14:40:00,27.86,27.86,27.82,27.84,25800.0,21.0939,21.0939,21.0636,21.0788,25800.0
2013-09-06 14:50:00,27.84,27.85,27.8,27.82,26800.0,21.0788,21.0863,21.0485,21.0636,26800.0
2013-09-06 15:00:00,27.82,27.83,27.71,27.71,49600.0,21.0636,21.0712,20.9803,20.9803,49600.0
2013-09-06 15:10:00,27.71,27.72,27.66,27.66,58600.0,20.9803,20.9879,20.9425,20.9425,58600.0
2013-09-06 15:20:00,27.67,27.72,27.67,27.72,44600.0,20.95,20.9879,20.95,20.9879,44600.0
2013-09-06 15:30:00,27.72,27.73,27.68,27.7,69000.0,20.9879,20.9955,20.9576,20.9728,69000.0
2013-09-06 15:40:00,27.71,27.74,27.65,27.65,64000.0,20.9803,21.003,20.9349,20.9349,64000.0
2013-09-06 15:50:00,27.65,27.68,27.61,27.64,188400.0,20.9349,20.9576,20.9046,20.9273,188400.0
2013-09-09 09:30:00,27.73,27.93,27.72,27.82,44000.0,20.9955,21.1469,20.9879,21.0636,44000.0
2013-09-09 09:40:00,27.85,28.0,27.84,27.98,39400.0,21.0863,21.1999,21.0788,21.1848,39400.0
2013-09-09 09:50:00,28.0,28.08,27.99,28.05,27400.0,21.1999,21.2605,21.1923,21.2378,27400.0
2013-09-09 10:00:00,28.05,28.14,28.05,28.1,58400.0,21.2378,21.3059,21.2378,21.2756,58400.0
2013-09-09 10:10:00,28.09,28.15,28.07,28.09,24800.0,21.268,21.3135,21.2529,21.268,24800.0
2013-09-09 10:20:00,28.11,28.14,28.05,28.05,32200.0,21.2832,21.3059,21.2378,21.2378,32200.0
2013-09-09 10:30:00,28.03,28.05,27.98,27.98,43200.0,21.2226,21.2378,21.1848,21.1848,43200.0
2013-09-09 10:40:00,27.99,28.11,27.99,28.05,31800.0,21.1923,21.2832,21.1923,21.2378,31800.0
2013-09-09 10:50:00,28.04,28.04,27.93,27.93,31600.0,21.2302,21.2302,21.1469,21.1469,31600.0
2013-09-09 11:00:00,27.93,27.94,27.86,27.94,58200.0,21.1469,21.1545,21.0939,21.1545,58200.0
2013-09-09 11:10:00,27.95,27.95,27.87,27.9,49200.0,21.162,21.162,21.1015,21.1242,49200.0
2013-09-09 11:20:00,27.91,27.94,27.9,27.92,44000.0,21.1318,21.1545,21.1242,21.1393,44000.0
2013-09-09 11:30:00,27.92,27.96,27.92,27.95,26400.0,21.1393,21.1696,21.1393,21.162,26400.0
2013-09-09 11:40:00,27.94,27.98,27.93,27.97,17400.0,21.1545,21.1848,21.1469,21.1772,17400.0
2013-09-09 11:50:00,27.97,27.98,27.94,27.95,24400.0,21.1772,21.1848,21.1545,21.162,24400.0
2013-09-09 12:00:00,27.97,27.97,27.95,27.96,15400.0,21.1772,21.1772,21.162,21.1696,15400.0
2013-09-09 12:10:00,27.96,28.05,27.96,28.02,37800.0,21.1696,21.2378,21.1696,21.215,37800.0
2013-09-09 12:20:00,28.03,28.06,28.02,28.03,12600.0,21.2226,21.2453,21.215,21.2226,12600.0
2013-09-09 12:30:00,28.03,28.04,28.0,28.02,31600.0,21.2226,21.2302,21.1999,21.215,31600.0
2013-09-09 12:40:00,28.01,28.04,28.0,28.03,28200.0,21.2075,21.2302,21.1999,21.2226,28200.0
2013-09-09 12:50:00,28.03,28.04,28.02,28.04,37200.0,21.2226,21.2302,21.215,21.2302,37200.0
2013-09-09 13:00:00,28.04,28.04,27.97,27.98,24800.0,21.2302,21.2302,21.1772,21.1848,24800.0
2013-09-09 13:10:00,27.97,28.02,27.97,28.0,49200.0,21.1772,21.215,21.1772,21.1999,49200.0
2013-09-09 13:20:00,28.0,28.03,27.99,27.99,65600.0,21.1999,21.2226,21.1923,21.1923,65600.0
2013-09-09 13:30:00,27.98,28.0,27.89,27.9,48200.0,21.1848,21.1999,21.1166,21.1242,48200.0
2013-09-09 13:40:00,27.9,28.06,27.88,28.06,39200.0,21.1242,21.2453,21.109,21.2453,39200.0
2013-09-09 13:50:00,28.06,28.16,28.06,28.16,37800.0,21.2453,21.321,21.2453,21.321,37800.0
2013-09-09 14:00:00,28.15,28.18,28.12,28.13,31200.0,21.3135,21.3362,21.2908,21.2983,31200.0
2013-09-09 14:10:00,28.13,28.18,28.1,28.16,48400.0,21.2983,21.3362,21.2756,21.321,48400.0
2013-09-09 14:20:00,28.16,28.17,28.12,28.16,50600.0,21.321,21.3286,21.2908,21.321,50600.0
2013-09-09 14:30:00,28.16,28.18,28.15,28.17,30600.0,21.321,21.3362,21.3135,21.3286,30600.0
2013-09-09 14:40:00,28.17,28.17,28.09,28.09,43800.0,21.3286,21.3286,21.268,21.268,43800.0
2013-09-09 14:50:00,28.09,28.1,28.07,28.08,39800.0,21.268,21.2756,21.2529,21.2605,39800.0
2013-09-09 15:00:00,28.08,28.1,28.06,28.09,40000.0,21.2605,21.2756,21.2453,21.268,40000.0
2013-09-09 15:10:00,28.09,28.11,28.08,28.08,37800.0,21.268,21.2832,21.2605,21.2605,37800.0
2013-09-09 15:20:00,28.08,28.1,28.06,28.07,47600.0,21.2605,21.2756,21.2453,21.2529,47600.0
2013-09-09 15:30:00,28.07,28.1,28.06,28.08,58800.0,21.2529,21.2756,21.2453,21.2605,58800.0
2013-09-09 15:40:00,28.08,28.08,28.03,28.07,70200.0,21.2605,21.2605,21.2226,21.2529,70200.0
2013-09-09 15:50:00,28.07,28.07,28.04,28.04,136200.0,21.2529,21.2529,21.2302,21.2302,136200.0
2013-09-10 09:30:00,28.15,28.15,27.9,28.05,37600.0,21.3135,21.3135,21.1242,21.2378,37600.0
2013-09-10 09:40:00,28.05,28.12,28.03,28.11,28000.0,21.2378,21.2908,21.2226,21.2832,28000.0
2013-09-10 09:50:00,28.09,28.2,28.08,28.17,25000.0,21.268,21.3513,21.2605,21.3286,25000.0
2013-09-10 10:00:00,28.16,28.2,28.0,28.01,46400.0,21.321,21.3513,21.1999,21.2075,46400.0
2013-09-10 10:10:00,28.01,28.08,27.99,28.03,30000.0,21.2075,21.2605,21.1923,21.2226,30000.0
2013-09-10 10:20:00,28.03,28.09,28.0,28.06,54600.0,21.2226,21.268,21.1999,21.2453,54600.0
2013-09-10 10:30:00,28.07,28.13,28.06,28.13,12800.0,21.2529,21.2983,21.2453,21.2983,12800.0
2013-09-10 10:40:00,28.13,28.14,28.03,28.03,31000.0,21.2983,21.3059,21.2226,21.2226,31000.0
2013-09-10 10:50:00,28.03,28.05,28.01,28.02,33200.0,21.2226,21.2378,21.2075,21.215,33200.0
2013-09-10 11:00:00,28.02,28.06,28.01,28.04,22000.0,21.215,21.2453,21.2075,21.2302,22000.0
2013-09-10 11:10:00,28.04,28.06,28.01,28.01,14800.0,21.2302,21.2453,21.2075,21.2075,14800.0
2013-09-10 11:20:00,28.01,28.04,28.0,28.0,20600.0,21.2075,21.2302,21.1999,21.1999,20600.0
2013-09-10 11:30:00,28.0,28.0,27.96,28.0,24000.0,21.1999,21.1999,21.1696,21.1999,24000.0
2013-09-10 11:40:00,27.99,27.99,27.93,27.95,19800.0,21.1923,21.1923,21.1469,21.162,19800.0
2013-09-10 11:50:00,27.96,27.97,27.92,27.97,19600.0,21.1696,21.1772,21.1393,21.1772,19600.0
2013-09-10 12:00:00,27.96,27.99,27.95,27.99,13600.0,21.1696,21.1923,21.162,21.1923,13600.0
2013-09-10 12:10:00,27.98,27.99,27.96,27.97,14600.0,21.1848,21.1923,21.1696,21.1772,14600.0
2013-09-10 12:20:00,27.96,27.98,27.94,27.97,32600.0,21.1696,21.1848,21.1545,21.1772,32600.0
2013-09-10 12:30:00,27.98,28.02,27.98,28.01,10200.0,21.1848,21.215,21.1848,21.2075,10200.0
2013-09-10 12:40:00,28.02,28.05,28.0,28.02,58600.0,21.215,21.2378,21.1999,21.215,58600.0
2013-09-10 12:50:00,28.02,28.08,28.02,28.08,5600.0,21.215,21.2605,21.215,21.2605,5600.0
2013-09-10 13:00:00,28.07,28.07,28.02,28.03,16800.0,21.2529,21.2529,21.215,21.2226,16800.0
2013-09-10 13:10:00,28.03,28.03,28.0,28.02,10000.0,21.2226,21.2226,21.1999,21.215,10000.0
2013-09-10 13:20:00,28.02,28.04,28.0,28.03,10400.0,21.215,21.2302,21.1999,21.2226,10400.0
2013-09-10 13:30:00,28.04,28.04,28.01,28.04,14400.0,21.2302,21.2302,21.2075,21.2302,14400.0
2013-09-10 13:40:00,28.04,28.06,28.03,28.03,21000.0,21.2302,21.2453,21.2226,21.2226,21000.0
2013-09-10 13:50:00,28.03,28.07,28.03,28.04,11400.0,21.2226,21.2529,21.2226,21.2302,11400.0
2013-09-10 14:00:00,28.04,28.05,28.04,28.05,14800.0,21.2302,21.2378,21.2302,21.2378,14800.0
2013-09-10 14:10:00,28.04,28.07,28.03,28.05,23800.0,21.2302,21.2529,21.2226,21.2378,23800.0
2013-09-10 14:20:00,28.05,28.06,28.02,28.02,18400.0,21.2378,21.2453,21.215,21.215,18400.0
2013-09-10 14:30:00,28.0,28.04,28.0,28.03,25400.0,21.1999,21.2302,21.1999,21.2226,25400.0
2013-09-10 14:40:00,28.03,28.04,28.02,28.03,18000.0,21.2226,21.2302,21.215,21.2226,18000.0
2013-09-10 14:50:00,28.05,28.06,28.04,28.04,36600.0,21.2378,21.2453,21.2302,21.2302,36600.0
2013-09-10 15:00:00,28.04,28.05,28.0,28.0,31200.0,21.2302,21.2378,21.1999,21.1999,31200.0
2013-09-10 15:10:00,28.0,28.03,28.0,28.02,36000.0,21.1999,21.2226,21.1999,21.215,36000.0
2013-09-10 15:20:00,28.01,28.02,27.93,27.97,105600.0,21.2075,21.215,21.1469,21.1772,105600.0
2013-09-10 15:30:00,27.97,27.99,27.96,27.98,44000.0,21.1772,21.1923,21.1696,21.1848,44000.0
2013-09-10 15:40:00,27.98,27.99,27.95,27.97,56800.0,21.1848,21.1923,21.162,21.1772,56800.0
2013-09-10 15:50:00,27.97,28.01,27.97,28.0,110800.0,21.1772,21.2075,21.1772,21.1999,110800.0
2013-09-11 09:30:00,28.01,28.13,27.94,28.05,40400.0,21.2075,21.2983,21.1545,21.2378,40400.0
2013-09-11 09:40:00,28.06,28.07,28.01,28.03,69000.0,21.2453,21.2529,21.2075,21.2226,69000.0
2013-09-11 09:50:00,28.03,28.07,27.89,27.94,88800.0,21.2226,21.2529,21.1166,21.1545,88800.0
2013-09-11 10:00:00,27.94,28.13,27.94,28.11,40200.0,21.1545,21.2983,21.1545,21.2832,40200.0
2013-09-11 10:10:00,28.11,28.13,28.06,28.13,43000.0,21.2832,21.2983,21.2453,21.2983,43000.0
2013-09-11 10:20:00,28.1,28.18,28.1,28.17,15800.0,21.2756,21.3362,21.2756,21.3286,15800.0
2013-09-11 10:30:00,28.16,28.26,28.16,28.19,35200.0,21.321,21.3968,21.321,21.3438,35200.0
2013-09-11 10:40:00,28.2,28.24,28.16,28.18,19800.0,21.3513,21.3816,21.321,21.3362,19800.0
2013-09-11 10:50:00,28.2,28.25,28.18,28.23,27600.0,21.3513,21.3892,21.3362,21.374,27600.0
2013-09-11 11:00:00,28.23,28.28,28.23,28.25,19000.0,21.374,21.4119,21.374,21.3892,19000.0
2013-09-11 11:10:00,28.25,28.28,28.24,28.25,20600.0,21.3892,21.4119,21.3816,21.3892,20600.0
2013-09-11 11:20:00,28.25,28.33,28.25,28.31,31200.0,21.3892,21.4498,21.3892,21.4346,31200.0
2013-09-11 11:30:00,28.3,28.35,28.29,28.31,18600.0,21.427,21.4649,21.4195,21.4346,18600.0
2013-09-11 11:40:00,28.31,28.32,28.16,28.19,44400.0,21.4346,21.4422,21.321,21.3438,44400.0
2013-09-11 11:50:00,28.22,28.22,28.17,28.19,6600.0,21.3665,21.3665,21.3286,21.3438,6600.0
2013-09-11 12:00:00,28.2,28.22,28.2,28.22,7200.0,21.3513,21.3665,21.3513,21.3665,7200.0
2013-09-11 12:10:00,28.22,28.22,28.2,28.2,7000.0,21.3665,21.3665,21.3513,21.3513,7000.0
2013-09-11 12:20:00,28.21,28.24,28.21,28.24,11000.0,21.3589,21.3816,21.3589,21.3816,11000.0
2013-09-11 12:30:00,28.25,28.25,28.23,28.23,5600.0,21.3892,21.3892,21.374,21.374,5600.0
2013-09-11 12:40:00,28.25,28.25,28.21,28.24,8800.0,21.3892,21.3892,21.3589,21.3816,8800.0
2013-09-11 12:50:00,28.23,28.25,28.22,28.24,12200.0,21.374,21.3892,21.3665,21.3816,12200.0
2013-09-11 13:00:00,28.24,28.25,28.2,28.2,13200.0,21.3816,21.3892,21.3513,21.3513,13200.0
2013-09-11 13:10:00,28.2,28.24,28.2,28.24,10200.0,21.3513,21.3816,21.3513,21.3816,10200.0
2013-09-11 13:20:00,28.24,28.29,28.23,28.27,16800.0,21.3816,21.4195,21.374,21.4043,16800.0
2013-09-11 13:30:00,28.29,28.33,28.29,28.31,11400.0,21.4195,21.4498,21.4195,21.4346,11400.0
2013-09-11 13:40:00,28.3,28.31,28.3,28.31,11200.0,21.427,21.4346,21.427,21.4346,11200.0
2013-09-11 13:50:00,28.31,28.33,28.25,28.28,50400.0,21.4346,21.4498,21.3892,21.4119,50400.0
2013-09-11 14:00:00,28.28,28.28,28.23,28.24,15600.0,21.4119,21.4119,21.374,21.3816,15600.0
2013-09-11 14:10:00,28.24,28.24,28.18,28.21,10800.0,21.3816,21.3816,21.3362,21.3589,10800.0
2013-09-11 14:20:00,28.2,28.2,28.14,28.19,13000.0,21.3513,21.3513,21.3059,21.3438,13000.0
2013-09-11 14:30:00,28.2,28.21,28.18,28.19,21000.0,21.3513,21.3589,21.3362,21.3438,21000.0
2013-09-11 14:40:00,28.19,28.19,28.15,28.15,11800.0,21.3438,21.3438,21.3135,21.3135,11800.0
2013-09-11 14:50:00,28.15,28.15,28.1,28.15,22800.0,21.3135,21.3135,21.2756,21.3135,22800.0
2013-09-11 15:00:00,28.16,28.17,28.14,28.14,8800.0,21.321,21.3286,21.3059,21.3059,8800.0
2013-09-11 15:10:00,28.14,28.17,28.14,28.15,24000.0,21.3059,21.3286,21.3059,21.3135,24000.0
2013-09-11 15:20:00,28.15,28.17,28.14,28.15,23800.0,21.3135,21.3286,21.3059,21.3135,23800.0
2013-09-11 15:30:00,28.15,28.17,28.15,28.17,31200.0,21.3135,21.3286,21.3135,21.3286,31200.0
2013-09-11 15:40:00,28.16,28.16,28.13,28.14,38200.0,21.321,21.321,21.2983,21.3059,38200.0
2013-09-11 15:50:00,28.14,28.18,28.13,28.18,59200.0,21.3059,21.3362,21.2983,21.3362,59200.0
2013-09-12 09:30:00,28.18,28.25,27.92,27.92,25800.0,21.3362,21.3892,21.1393,21.1393,25800.0
2013-09-12 09:40:00,27.95,28.21,27.95,28.06,26000.0,21.162,21.3589,21.162,21.2453,26000.0
2013-09-12 09:50:00,28.06,28.18,28.0,28.18,30800.0,21.2453,21.3362,21.1999,21.3362,30800.0
2013-09-12 10:00:00,28.15,28.35,28.15,28.35,12200.0,21.3135,21.4649,21.3135,21.4649,12200.0
2013-09-12 10:10:00,28.35,28.36,28.3,28.3,27200.0,21.4649,21.4725,21.427,21.427,27200.0
2013-09-12 10:20:00,28.3,28.3,28.24,28.25,11000.0,21.427,21.427,21.3816,21.3892,11000.0
2013-09-12 10:30:00,28.26,28.3,28.25,28.25,19400.0,21.3968,21.427,21.3892,21.3892,19400.0
2013-09-12 10:40:00,28.25,28.25,28.2,28.21,15200.0,21.3892,21.3892,21.3513,21.3589,15200.0
2013-09-12 10:50:00,28.21,28.24,28.18,28.19,10200.0,21.3589,21.3816,21.3362,21.3438,10200.0
2013-09-12 11:00:00,28.19,28.23,28.18,28.18,8000.0,21.3438,21.374,21.3362,21.3362,8000.0
2013-09-12 11:10:00,28.17,28.17,28.11,28.12,10000.0,21.3286,21.3286,21.2832,21.2908,10000.0
2013-09-12 11:20:00,28.12,28.21,28.11,28.18,17000.0,21.2908,21.3589,21.2832,21.3362,17000.0
2013-09-12 11:30:00,28.17,28.18,28.11,28.12,9600.0,21.3286,21.3362,21.2832,21.2908,9600.0
2013-09-12 11:40:00,28.12,28.16,28.12,28.14,13400.0,21.2908,21.321,21.2908,21.3059,13400.0
2013-09-12 11:50:00,28.13,28.2,28.13,28.18,15200.0,21.2983,21.3513,21.2983,21.3362,15200.0
2013-09-12 12:00:00,28.18,28.19,28.15,28.15,10400.0,21.3362,21.3438,21.3135,21.3135,10400.0
2013-09-12 12:10:00,28.13,28.14,28.04,28.11,14400.0,21.2983,21.3059,21.2302,21.2832,14400.0
2013-09-12 12:20:00,28.09,28.09,28.03,28.05,7800.0,21.268,21.268,21.2226,21.2378,7800.0
2013-09-12 12:30:00,28.04,28.1,28.04,28.08,9000.0,21.2302,21.2756,21.2302,21.2605,9000.0
2013-09-12 12:40:00,28.08,28.08,28.05,28.06,4600.0,21.2605,21.2605,21.2378,21.2453,4600.0
2013-09-12 12:50:00,28.07,28.09,28.07,28.07,10800.0,21.2529,21.268,21.2529,21.2529,10800.0
2013-09-12 13:00:00,28.08,28.09,28.06,28.08,10200.0,21.2605,21.268,21.2453,21.2605,10200.0
2013-09-12 13:10:00,28.1,28.11,28.08,28.09,10200.0,21.2756,21.2832,21.2605,21.268,10200.0
2013-09-12 13:20:00,28.09,28.1,28.08,28.09,9800.0,21.268,21.2756,21.2605,21.268,9800.0
2013-09-12 13:30:00,28.08,28.08,28.05,28.05,6800.0,21.2605,21.2605,21.2378,21.2378,6800.0
2013-09-12 13:40:00,28.05,28.06,28.03,28.05,15400.0,21.2378,21.2453,21.2226,21.2378,15400.0
2013-09-12 13:50:00,28.05,28.09,28.05,28.08,17800.0,21.2378,21.268,21.2378,21.2605,17800.0
2013-09-12 14:00:00,28.08,28.13,28.08,28.13,12800.0,21.2605,21.2983,21.2605,21.2983,12800.0
2013-09-12 14:10:00,28.13,28.13,28.04,28.04,30800.0,21.2983,21.2983,21.2302,21.2302,30800.0
2013-09-12 14:20:00,28.05,28.06,28.0,28.06,16200.0,21.2378,21.2453,21.1999,21.2453,16200.0
2013-09-12 14:30:00,28.05,28.07,28.01,28.02,21000.0,21.2378,21.2529,21.2075,21.215,21000.0
2013-09-12 14:40:00,28.02,28.07,28.01,28.07,18600.0,21.215,21.2529,21.2075,21.2529,18600.0
2013-09-12 14:50:00,28.07,28.08,28.05,28.08,20000.0,21.2529,21.2605,21.2378,21.2605,20000.0
2013-09-12 15:00:00,28.08,28.08,28.03,28.04,25200.0,21.2605,21.2605,21.2226,21.2302,25200.0
2013-09-12 15:10:00,28.04,28.04,28.02,28.03,29400.0,21.2302,21.2302,21.215,21.2226,29400.0
2013-09-12 15:20:00,28.03,28.05,28.03,28.05,17200.0,21.2226,21.2378,21.2226,21.2378,17200.0
2013-09-12 15:30:00,28.04,28.05,28.02,28.05,38200.0,21.2302,21.2378,21.215,21.2378,38200.0
2013-09-12 15:40:00,28.05,28.05,28.0,28.0,69200.0,21.2378,21.2378,21.1999,21.1999,69200.0
2013-09-12 15:50:00,28.0,28.05,27.98,28.04,177800.0,21.1999,21.2378,21.1848,21.2302,177800.0
2013-09-13 09:30:00,28.09,28.27,28.06,28.27,29200.0,21.268,21.4043,21.2453,21.4043,29200.0
2013-09-13 09:40:00,28.29,28.35,28.25,28.26,29400.0,21.4195,21.4649,21.3892,21.3968,29400.0
2013-09-13 09:50:00,28.27,28.34,28.24,28.33,17600.0,21.4043,21.4573,21.3816,21.4498,17600.0
2013-09-13 10:00:00,28.32,28.32,28.2,28.22,17400.0,21.4422,21.4422,21.3513,21.3665,17400.0
2013-09-13 10:10:00,28.21,28.22,28.11,28.14,24400.0,21.3589,21.3665,21.2832,21.3059,24400.0
2013-09-13 10:20:00,28.14,28.16,28.06,28.11,24200.0,21.3059,21.321,21.2453,21.2832,24200.0
2013-09-13 10:30:00,28.11,28.13,28.09,28.11,41000.0,21.2832,21.2983,21.268,21.2832,41000.0
2013-09-13 10:40:00,28.13,28.25,28.13,28.21,30800.0,21.2983,21.3892,21.2983,21.3589,30800.0
2013-09-13 10:50:00,28.21,28.24,28.19,28.24,21800.0,21.3589,21.3816,21.3438,21.3816,21800.0
2013-09-13 11:00:00,28.24,28.24,28.18,28.22,57000.0,21.3816,21.3816,21.3362,21.3665,57000.0
2013-09-13 11:10:00,28.21,28.25,28.2,28.24,17200.0,21.3589,21.3892,21.3513,21.3816,17200.0
2013-09-13 11:20:00,28.24,28.36,28.23,28.34,47600.0,21.3816,21.4725,21.374,21.4573,47600.0
2013-09-13 11:30:00,28.34,28.35,28.32,28.32,21000.0,21.4573,21.4649,21.4422,21.4422,21000.0
2013-09-13 11:40:00,28.32,28.35,28.32,28.34,18000.0,21.4422,21.4649,21.4422,21.4573,18000.0
2013-09-13 11:50:00,28.34,28.36,28.33,28.33,21000.0,21.4573,21.4725,21.4498,21.4498,21000.0
2013-09-13 12:00:00,28.33,28.35,28.33,28.35,23200.0,21.4498,21.4649,21.4498,21.4649,23200.0
2013-09-13 12:10:00,28.35,28.37,28.33,28.35,10000.0,21.4649,21.48,21.4498,21.4649,10000.0
2013-09-13 12:20:00,28.36,28.38,28.35,28.35,53000.0,21.4725,21.4876,21.4649,21.4649,53000.0
2013-09-13 12:30:00,28.35,28.38,28.35,28.37,25000.0,21.4649,21.4876,21.4649,21.48,25000.0
2013-09-13 12:40:00,28.37,28.43,28.37,28.43,49600.0,21.48,21.5255,21.48,21.5255,49600.0
2013-09-13 12:50:00,28.43,28.46,28.41,28.41,17000.0,21.5255,21.5482,21.5103,21.5103,17000.0
2013-09-13 13:00:00,28.42,28.42,28.39,28.4,17200.0,21.5179,21.5179,21.4952,21.5028,17200.0
2013-09-13 13:10:00,28.4,28.4,28.32,28.34,23600.0,21.5028,21.5028,21.4422,21.4573,23600.0
2013-09-13 13:20:00,28.33,28.34,28.27,28.33,17400.0,21.4498,21.4573,21.4043,21.4498,17400.0
2013-09-13 13:30:00,28.34,28.36,28.33,28.34,10200.0,21.4573,21.4725,21.4498,21.4573,10200.0
2013-09-13 13:40:00,28.34,28.38,28.34,28.38,11400.0,21.4573,21.4876,21.4573,21.4876,11400.0
2013-09-13 13:50:00,28.38,28.41,28.37,28.41,16600.0,21.4876,21.5103,21.48,21.5103,16600.0
2013-09-13 14:00:00,28.41,28.43,28.41,28.43,19400.0,21.5103,21.5255,21.5103,21.5255,19400.0
2013-09-13 14:10:00,28.44,28.45,28.42,28.42,9400.0,21.533,21.5406,21.5179,21.5179,9400.0
2013-09-13 14:20:00,28.42,28.45,28.42,28.44,10000.0,21.5179,21.5406,21.5179,21.533,10000.0
2013-09-13 14:30:00,28.44,28.47,28.43,28.45,29400.0,21.533,21.5558,21.5255,21.5406,29400.0
2013-09-13 14:40:00,28.45,28.46,28.43,28.44,18000.0,21.5406,21.5482,21.5255,21.533,18000.0
2013-09-13 14:50:00,28.44,28.46,28.43,28.45,21000.0,21.533,21.5482,21.5255,21.5406,21000.0
2013-09-13 15:00:00,28.45,28.46,28.42,28.42,22400.0,21.5406,21.5482,21.5179,21.5179,22400.0
2013-09-13 15:10:00,28.42,28.46,28.42,28.46,22800.0,21.5179,21.5482,21.5179,21.5482,22800.0
2013-09-13 15:20:00,28.46,28.47,28.43,28.46,28800.0,21.5482,21.5558,21.5255,21.5482,28800.0
2013-09-13 15:30:00,28.46,28.48,28.42,28.43,66200.0,21.5482,21.5633,21.5179,21.5255,66200.0
2013-09-13 15:40:00,28.43,28.46,28.43,28.46,135600.0,21.5255,21.5482,21.5255,21.5482,135600.0
2013-09-13 15:50:00,28.46,28.48,28.42,28.47,148400.0,21.5482,21.5633,21.5179,21.5558,148400.0
2013-09-16 09:30:00,28.87,28.88,28.82,28.85,68200.0,21.8586,21.8662,21.8208,21.8435,68200.0
2013-09-16 09:40:00,28.85,28.9,28.82,28.86,78000.0,21.8435,21.8813,21.8208,21.851,78000.0
2013-09-16 09:50:00,28.86,28.86,28.74,28.78,55200.0,21.851,21.851,21.7602,21.7905,55200.0
2013-09-16 10:00:00,28.77,28.79,28.7,28.72,38000.0,21.7829,21.798,21.7299,21.745,38000.0
2013-09-16 10:10:00,28.72,28.79,28.65,28.73,38600.0,21.745,21.798,21.692,21.7526,38600.0
2013-09-16 10:20:00,28.7,28.77,28.7,28.71,16800.0,21.7299,21.7829,21.7299,21.7375,16800.0
2013-09-16 10:30:00,28.72,28.78,28.68,28.7,22600.0,21.745,21.7905,21.7148,21.7299,22600.0
2013-09-16 10:40:00,28.69,28.71,28.66,28.71,23200.0,21.7223,21.7375,21.6996,21.7375,23200.0
2013-09-16 10:50:00,28.7,28.71,28.65,28.65,28600.0,21.7299,21.7375,21.692,21.692,28600.0
2013-09-16 11:00:00,28.66,28.68,28.64,28.65,17000.0,21.6996,21.7148,21.6845,21.692,17000.0
2013-09-16 11:10:00,28.66,28.69,28.63,28.66,17800.0,21.6996,21.7223,21.6769,21.6996,17800.0
2013-09-16 11:20:00,28.66,28.66,28.59,28.64,18600.0,21.6996,21.6996,21.6466,21.6845,18600.0
2013-09-16 11:30:00,28.64,28.65,28.59,28.62,27400.0,21.6845,21.692,21.6466,21.6693,27400.0
2013-09-16 11:40:00,28.62,28.66,28.61,28.61,18200.0,21.6693,21.6996,21.6618,21.6618,18200.0
2013-09-16 11:50:00,28.61,28.61,28.58,28.61,9600.0,21.6618,21.6618,21.639,21.6618,9600.0
2013-09-16 12:00:00,28.61,28.61,28.58,28.59,16400.0,21.6618,21.6618,21.639,21.6466,16400.0
2013-09-16 12:10:00,28.59,28.61,28.59,28.61,8600.0,21.6466,21.6618,21.6466,21.6618,8600.0
2013-09-16 12:20:00,28.61,28.62,28.58,28.61,13200.0,21.6618,21.6693,21.639,21.6618,13200.0
2013-09-16 12:30:00,28.61,28.63,28.61,28.63,8800.0,21.6618,21.6769,21.6618,21.6769,8800.0
2013-09-16 12:40:00,28.61,28.63,28.61,28.61,10600.0,21.6618,21.6769,21.6618,21.6618,10600.0
2013-09-16 12:50:00,28.62,28.62,28.57,28.58,8800.0,21.6693,21.6693,21.6315,21.639,8800.0
2013-09-16 13:00:00,28.58,28.6,28.56,28.56,13200.0,21.639,21.6542,21.6239,21.6239,13200.0
2013-09-16 13:10:00,28.56,28.61,28.56,28.6,17800.0,21.6239,21.6618,21.6239,21.6542,17800.0
2013-09-16 13:20:00,28.6,28.61,28.57,28.6,13400.0,21.6542,21.6618,21.6315,21.6542,13400.0
2013-09-16 13:30:00,28.6,28.61,28.56,28.57,19200.0,21.6542,21.6618,21.6239,21.6315,19200.0
2013-09-16 13:40:00,28.55,28.56,28.48,28.55,20200.0,21.6163,21.6239,21.5633,21.6163,20200.0
2013-09-16 13:50:00,28.56,28.58,28.54,28.58,13400.0,21.6239,21.639,21.6088,21.639,13400.0
2013-09-16 14:00:00,28.59,28.6,28.54,28.56,17000.0,21.6466,21.6542,21.6088,21.6239,17000.0
2013-09-16 14:10:00,28.56,28.57,28.53,28.55,17600.0,21.6239,21.6315,21.6012,21.6163,17600.0
2013-09-16 14:20:00,28.55,28.58,28.54,28.58,26600.0,21.6163,21.639,21.6088,21.639,26600.0
2013-09-16 14:30:00,28.57,28.59,28.54,28.57,23200.0,21.6315,21.6466,21.6088,21.6315,23200.0
2013-09-16 14:40:00,28.58,28.6,28.56,28.6,22000.0,21.639,21.6542,21.6239,21.6542,22000.0
2013-09-16 14:50:00,28.6,28.61,28.58,28.58,21200.0,21.6542,21.6618,21.639,21.639,21200.0
2013-09-16 15:00:00,28.59,28.63,28.58,28.63,37600.0,21.6466,21.6769,21.639,21.6769,37600.0
2013-09-16 15:10:00,28.63,28.63,28.61,28.61,24000.0,21.6769,21.6769,21.6618,21.6618,24000.0
2013-09-16 15:20:00,28.61,28.61,28.57,28.57,32800.0,21.6618,21.6618,21.6315,21.6315,32800.0
2013-09-16 15:30:00,28.57,28.58,28.53,28.56,41600.0,21.6315,21.639,21.6012,21.6239,41600.0
2013-09-16 15:40:00,28.56,28.56,28.49,28.5,46200.0,21.6239,21.6239,21.5709,21.5785,46200.0
2013-09-16 15:50:00,28.5,28.55,28.49,28.52,95200.0,21.5785,21.6163,21.5709,21.5936,95200.0
2013-09-17 09:30:00,28.49,28.68,28.48,28.62,25400.0,21.5709,21.7148,21.5633,21.6693,25400.0
2013-09-17 09:40:00,28.66,28.68,28.52,28.6,175000.0,21.6996,21.7148,21.5936,21.6542,175000.0
2013-09-17 09:50:00,28.6,28.62,28.57,28.59,189800.0,21.6542,21.6693,21.6315,21.6466,189800.0
2013-09-17 10:00:00,28.61,28.74,28.61,28.74,27400.0,21.6618,21.7602,21.6618,21.7602,27400.0
2013-09-17 10:10:00,28.74,28.74,28.68,28.71,28000.0,21.7602,21.7602,21.7148,21.7375,28000.0
2013-09-17 10:20:00,28.73,28.75,28.7,28.75,57200.0,21.7526,21.7678,21.7299,21.7678,57200.0
2013-09-17 10:30:00,28.75,28.8,28.74,28.75,59400.0,21.7678,21.8056,21.7602,21.7678,59400.0
2013-09-17 10:40:00,28.75,28.8,28.74,28.8,33400.0,21.7678,21.8056,21.7602,21.8056,33400.0
2013-09-17 10:50:00,28.79,28.79,28.73,28.77,45600.0,21.798,21.798,21.7526,21.7829,45600.0
2013-09-17 11:00:00,28.77,28.78,28.73,28.78,16000.0,21.7829,21.7905,21.7526,21.7905,16000.0
2013-09-17 11:10:00,28.78,28.78,28.7,28.71,15600.0,21.7905,21.7905,21.7299,21.7375,15600.0
2013-09-17 11:20:00,28.72,28.73,28.69,28.72,11000.0,21.745,21.7526,21.7223,21.745,11000.0
2013-09-17 11:30:00,28.71,28.79,28.71,28.78,92200.0,21.7375,21.798,21.7375,21.7905,92200.0
2013-09-17 11:40:00,28.78,28.84,28.76,28.83,31400.0,21.7905,21.8359,21.7753,21.8283,31400.0
2013-09-17 11:50:00,28.83,28.83,28.76,28.78,17600.0,21.8283,21.8283,21.7753,21.7905,17600.0
2013-09-17 12:00:00,28.78,28.82,28.78,28.81,20000.0,21.7905,21.8208,21.7905,21.8132,20000.0
2013-09-17 12:10:00,28.8,28.8,28.77,28.79,20000.0,21.8056,21.8056,21.7829,21.798,20000.0
2013-09-17 12:20:00,28.8,28.82,28.77,28.77,13000.0,21.8056,21.8208,21.7829,21.7829,13000.0
2013-09-17 12:30:00,28.76,28.76,28.73,28.74,13000.0,21.7753,21.7753,21.7526,21.7602,13000.0
2013-09-17 12:40:00,28.74,28.79,28.73,28.76,26400.0,21.7602,21.798,21.7526,21.7753,26400.0
2013-09-17 12:50:00,28.76,28.76,28.72,28.75,18200.0,21.7753,21.7753,21.745,21.7678,18200.0
2013-09-17 13:00:00,28.75,28.76,28.73,28.74,16600.0,21.7678,21.7753,21.7526,21.7602,16600.0
2013-09-17 13:10:00,28.75,28.78,28.75,28.78,13200.0,21.7678,21.7905,21.7678,21.7905,13200.0
2013-09-17 13:20:00,28.76,28.8,28.76,28.79,18200.0,21.7753,21.8056,21.7753,21.798,18200.0
2013-09-17 13:30:00,28.8,28.8,28.78,28.78,10200.0,21.8056,21.8056,21.7905,21.7905,10200.0
2013-09-17 13:40:00,28.79,28.81,28.79,28.81,15600.0,21.798,21.8132,21.798,21.8132,15600.0
2013-09-17 13:50:00,28.81,28.82,28.8,28.81,24400.0,21.8132,21.8208,21.8056,21.8132,24400.0
2013-09-17 14:00:00,28.81,28.82,28.79,28.8,36400.0,21.8132,21.8208,21.798,21.8056,36400.0
2013-09-17 14:10:00,28.8,28.93,28.8,28.92,83400.0,21.8056,21.904,21.8056,21.8965,83400.0
2013-09-17 14:20:00,28.92,28.93,28.89,28.93,36200.0,21.8965,21.904,21.8738,21.904,36200.0
2013-09-17 14:30:00,28.93,28.97,28.91,28.97,46200.0,21.904,21.9343,21.8889,21.9343,46200.0
2013-09-17 14:40:00,28.97,29.03,28.97,29.03,65600.0,21.9343,21.9797,21.9343,21.9797,65600.0
2013-09-17 14:50:00,29.02,29.04,29.0,29.0,44800.0,21.9722,21.9873,21.957,21.957,44800.0
2013-09-17 15:00:00,29.0,29.0,28.98,29.0,47800.0,21.957,21.957,21.9419,21.957,47800.0
2013-09-17 15:10:00,29.0,29.02,28.97,28.97,41400.0,21.957,21.9722,21.9343,21.9343,41400.0
2013-09-17 15:20:00,28.97,28.99,28.93,28.95,47400.0,21.9343,21.9495,21.904,21.9192,47400.0
2013-09-17 15:30:00,28.95,28.95,28.93,28.93,55000.0,21.9192,21.9192,21.904,21.904,55000.0
2013-09-17 15:40:00,28.93,28.93,28.93,28.93,57400.0,21.904,21.904,21.904,21.904,57400.0
2013-09-17 15:50:00,28.93,28.93,28.91,28.93,112800.0,21.904,21.904,21.8889,21.904,112800.0
2013-09-18 09:30:00,28.96,29.05,28.91,28.98,46000.0,21.9268,21.9949,21.8889,21.9419,46000.0
2013-09-18 09:40:00,28.97,28.97,28.86,28.92,25000.0,21.9343,21.9343,21.851,21.8965,25000.0
2013-09-18 09:50:00,28.91,28.91,28.77,28.79,23800.0,21.8889,21.8889,21.7829,21.798,23800.0
2013-09-18 10:00:00,28.79,28.97,28.79,28.93,24000.0,21.798,21.9343,21.798,21.904,24000.0
2013-09-18 10:10:00,28.93,28.94,28.89,28.94,21600.0,21.904,21.9116,21.8738,21.9116,21600.0
2013-09-18 10:20:00,28.95,28.95,28.86,28.88,13800.0,21.9192,21.9192,21.851,21.8662,13800.0
2013-09-18 10:30:00,28.89,28.93,28.88,28.91,16800.0,21.8738,21.904,21.8662,21.8889,16800.0
2013-09-18 10:40:00,28.91,28.91,28.76,28.77,50000.0,21.8889,21.8889,21.7753,21.7829,50000.0
2013-09-18 10:50:00,28.77,28.81,28.7,28.74,51200.0,21.7829,21.8132,21.7299,21.7602,51200.0
2013-09-18 11:00:00,28.74,28.76,28.73,28.75,62800.0,21.7602,21.7753,21.7526,21.7678,62800.0
2013-09-18 11:10:00,28.75,28.76,28.75,28.75,63000.0,21.7678,21.7753,21.7678,21.7678,63000.0
2013-09-18 11:20:00,28.75,28.78,28.75,28.77,26200.0,21.7678,21.7905,21.7678,21.7829,26200.0
2013-09-18 11:30:00,28.77,28.77,28.75,28.75,34600.0,21.7829,21.7829,21.7678,21.7678,34600.0
2013-09-18 11:40:00,28.74,28.76,28.74,28.75,24200.0,21.7602,21.7753,21.7602,21.7678,24200.0
2013-09-18 11:50:00,28.74,28.74,28.63,28.63,17800.0,21.7602,21.7602,21.6769,21.6769,17800.0
2013-09-18 12:00:00,28.62,28.68,28.61,28.67,18600.0,21.6693,21.7148,21.6618,21.7072,18600.0
2013-09-18 12:10:00,28.67,28.68,28.61,28.61,17800.0,21.7072,21.7148,21.6618,21.6618,17800.0
2013-09-18 12:20:00,28.61,28.66,28.61,28.65,24200.0,21.6618,21.6996,21.6618,21.692,24200.0
2013-09-18 12:30:00,28.66,28.66,28.63,28.65,33000.0,21.6996,21.6996,21.6769,21.692,33000.0
2013-09-18 12:40:00,28.65,28.65,28.57,28.58,41200.0,21.692,21.692,21.6315,21.639,41200.0
2013-09-18 12:50:00,28.59,28.62,28.58,28.62,13400.0,21.6466,21.6693,21.639,21.6693,13400.0
2013-09-18 13:00:00,28.61,28.62,28.59,28.6,17000.0,21.6618,21.6693,21.6466,21.6542,17000.0
2013-09-18 13:10:00,28.6,28.61,28.59,28.61,23000.0,21.6542,21.6618,21.6466,21.6618,23000.0
2013-09-18 13:20:00,28.61,28.61,28.58,28.58,36200.0,21.6618,21.6618,21.639,21.639,36200.0
2013-09-18 13:30:00,28.59,28.59,28.56,28.58,12800.0,21.6466,21.6466,21.6239,21.639,12800.0
2013-09-18 13:40:00,28.58,28.58,28.55,28.56,29000.0,21.639,21.639,21.6163,21.6239,29000.0
2013-09-18 13:50:00,28.56,28.59,28.56,28.56,14200.0,21.6239,21.6466,21.6239,21.6239,14200.0
2013-09-18 14:00:00,28.58,28.86,28.57,28.86,166000.0,21.639,21.851,21.6315,21.851,166000.0
2013-09-18 14:10:00,28.88,29.05,28.87,28.98,133800.0,21.8662,21.9949,21.8586,21.9419,133800.0
2013-09-18 14:20:00,28.97,29.01,28.94,28.95,91200.0,21.9343,21.9646,21.9116,21.9192,91200.0
2013-09-18 14:30:00,28.96,29.0,28.9,28.96,125200.0,21.9268,21.957,21.8813,21.9268,125200.0
2013-09-18 14:40:00,28.96,29.0,28.94,29.0,89600.0,21.9268,21.957,21.9116,21.957,89600.0
2013-09-18 14:50:00,28.99,29.34,28.99,29.32,177200.0,21.9495,22.2145,21.9495,22.1993,177200.0
2013-09-18 15:00:00,29.33,29.33,29.15,29.15,106000.0,22.2069,22.2069,22.0706,22.0706,106000.0
2013-09-18 15:10:00,29.15,29.27,29.07,29.08,179800.0,22.0706,22.1615,22.01,22.0176,179800.0
2013-09-18 15:20:00,29.08,29.09,29.0,29.04,112800.0,22.0176,22.0252,21.957,21.9873,112800.0
2013-09-18 15:30:00,29.03,29.08,29.0,29.08,101200.0,21.9797,22.0176,21.957,22.0176,101200.0
2013-09-18 15:40:00,29.08,29.08,29.03,29.03,80000.0,22.0176,22.0176,21.9797,21.9797,80000.0
2013-09-18 15:50:00,29.03,29.09,29.0,29.09,323800.0,21.9797,22.0252,21.957,22.0252,323800.0
2013-09-19 09:30:00,28.93,28.93,28.75,28.93,128000.0,21.904,21.904,21.7678,21.904,128000.0
2013-09-19 09:40:00,28.93,28.95,28.84,28.91,91600.0,21.904,21.9192,21.8359,21.8889,91600.0
2013-09-19 09:50:00,28.91,28.91,28.78,28.84,84200.0,21.8889,21.8889,21.7905,21.8359,84200.0
2013-09-19 10:00:00,28.86,28.97,28.86,28.93,78400.0,21.851,21.9343,21.851,21.904,78400.0
2013-09-19 10:10:00,28.93,28.95,28.8,28.83,37800.0,21.904,21.9192,21.8056,21.8283,37800.0
2013-09-19 10:20:00,28.83,28.9,28.83,28.85,26200.0,21.8283,21.8813,21.8283,21.8435,26200.0
2013-09-19 10:30:00,28.85,28.89,28.8,28.87,37400.0,21.8435,21.8738,21.8056,21.8586,37400.0
2013-09-19 10:40:00,28.87,28.91,28.86,28.86,20200.0,21.8586,21.8889,21.851,21.851,20200.0
2013-09-19 10:50:00,28.86,28.89,28.84,28.85,30600.0,21.851,21.8738,21.8359,21.8435,30600.0
2013-09-19 11:00:00,28.85,28.86,28.84,28.84,24000.0,21.8435,21.851,21.8359,21.8359,24000.0
2013-09-19 11:10:00,28.85,28.88,28.83,28.88,60400.0,21.8435,21.8662,21.8283,21.8662,60400.0
2013-09-19 11:20:00,28.87,28.95,28.87,28.95,33600.0,21.8586,21.9192,21.8586,21.9192,33600.0
2013-09-19 11:30:00,28.95,28.99,28.9,28.9,25200.0,21.9192,21.9495,21.8813,21.8813,25200.0
2013-09-19 11:40:00,28.9,28.9,28.86,28.9,29600.0,21.8813,21.8813,21.851,21.8813,29600.0
2013-09-19 11:50:00,28.89,28.9,28.87,28.88,22400.0,21.8738,21.8813,21.8586,21.8662,22400.0
2013-09-19 12:00:00,28.88,28.9,28.88,28.88,29200.0,21.8662,21.8813,21.8662,21.8662,29200.0
2013-09-19 12:10:00,28.88,28.88,28.83,28.84,32400.0,21.8662,21.8662,21.8283,21.8359,32400.0
2013-09-19 12:20:00,28.84,28.85,28.83,28.83,22400.0,21.8359,21.8435,21.8283,21.8283,22400.0
2013-09-19 12:30:00,28.82,28.82,28.74,28.77,48400.0,21.8208,21.8208,21.7602,21.7829,48400.0
2013-09-19 12:40:00,28.76,28.8,28.71,28.72,44000.0,21.7753,21.8056,21.7375,21.745,44000.0
2013-09-19 12:50:00,28.72,28.74,28.7,28.7,27000.0,21.745,21.7602,21.7299,21.7299,27000.0
2013-09-19 13:00:00,28.71,28.72,28.61,28.61,55600.0,21.7375,21.745,21.6618,21.6618,55600.0
2013-09-19 13:10:00,28.61,28.64,28.61,28.62,25800.0,21.6618,21.6845,21.6618,21.6693,25800.0
2013-09-19 13:20:00,28.62,28.62,28.58,28.58,40400.0,21.6693,21.6693,21.639,21.639,40400.0
2013-09-19 13:30:00,28.58,28.61,28.55,28.61,33400.0,21.639,21.6618,21.6163,21.6618,33400.0
2013-09-19 13:40:00,28.61,28.62,28.58,28.58,29200.0,21.6618,21.6693,21.639,21.639,29200.0
2013-09-19 13:50:00,28.58,28.58,28.5,28.52,67800.0,21.639,21.639,21.5785,21.5936,67800.0
2013-09-19 14:00:00,28.51,28.54,28.49,28.54,65200.0,21.586,21.6088,21.5709,21.6088,65200.0
2013-09-19 14:10:00,28.54,28.61,28.54,28.61,76400.0,21.6088,21.6618,21.6088,21.6618,76400.0
2013-09-19 14:20:00,28.61,28.61,28.59,28.59,47200.0,21.6618,21.6618,21.6466,21.6466,47200.0
2013-09-19 14:30:00,28.59,28.59,28.58,28.59,79600.0,21.6466,21.6466,21.639,21.6466,79600.0
2013-09-19 14:40:00,28.59,28.59,28.57,28.58,37400.0,21.6466,21.6466,21.6315,21.639,37400.0
2013-09-19 14:50:00,28.58,28.58,28.56,28.56,67800.0,21.639,21.639,21.6239,21.6239,67800.0
2013-09-19 15:00:00,28.56,28.6,28.56,28.59,53200.0,21.6239,21.6542,21.6239,21.6466,53200.0
2013-09-19 15:10:00,28.59,28.59,28.54,28.54,127200.0,21.6466,21.6466,21.6088,21.6088,127200.0
2013-09-19 15:20:00,28.54,28.54,28.5,28.5,114000.0,21.6088,21.6088,21.5785,21.5785,114000.0
2013-09-19 15:30:00,28.51,28.52,28.48,28.48,134600.0,21.586,21.5936,21.5633,21.5633,134600.0
2013-09-19 15:40:00,28.49,28.49,28.45,28.46,185800.0,21.5709,21.5709,21.5406,21.5482,185800.0
2013-09-19 15:50:00,28.46,28.46,28.41,28.44,325400.0,21.5482,21.5482,21.5103,21.533,325400.0
2013-09-20 09:30:00,28.5,28.54,28.42,28.43,235600.0,21.5785,21.6088,21.5179,21.5255,235600.0
2013-09-20 09:40:00,28.45,28.46,28.42,28.45,50400.0,21.5406,21.5482,21.5179,21.5406,50400.0
2013-09-20 09:50:00,28.45,28.48,28.36,28.39,50400.0,21.5406,21.5633,21.4725,21.4952,50400.0
2013-09-20 10:00:00,28.39,28.4,28.34,28.35,40600.0,21.4952,21.5028,21.4573,21.4649,40600.0
2013-09-20 10:10:00,28.34,28.35,28.18,28.25,55600.0,21.4573,21.4649,21.3362,21.3892,55600.0
2013-09-20 10:20:00,28.26,28.27,28.14,28.18,81600.0,21.3968,21.4043,21.3059,21.3362,81600.0
2013-09-20 10:30:00,28.2,28.2,28.16,28.16,55600.0,21.3513,21.3513,21.321,21.321,55600.0
2013-09-20 10:40:00,28.16,28.17,28.14,28.15,64800.0,21.321,21.3286,21.3059,21.3135,64800.0
2013-09-20 10:50:00,28.14,28.15,28.03,28.06,83600.0,21.3059,21.3135,21.2226,21.2453,83600.0
2013-09-20 11:00:00,28.07,28.07,28.0,28.01,95600.0,21.2529,21.2529,21.1999,21.2075,95600.0
2013-09-20 11:10:00,28.01,28.01,27.93,27.93,89400.0,21.2075,21.2075,21.1469,21.1469,89400.0
2013-09-20 11:20:00,27.93,27.93,27.86,27.88,103000.0,21.1469,21.1469,21.0939,21.109,103000.0
2013-09-20 11:30:00,27.88,27.99,27.88,27.94,99200.0,21.109,21.1923,21.109,21.1545,99200.0
2013-09-20 11:40:00,27.94,27.95,27.89,27.94,69800.0,21.1545,21.162,21.1166,21.1545,69800.0
2013-09-20 11:50:00,27.93,28.02,27.93,27.99,95200.0,21.1469,21.215,21.1469,21.1923,95200.0
2013-09-20 12:00:00,28.0,28.06,27.99,28.06,58000.0,21.1999,21.2453,21.1923,21.2453,58000.0
2013-09-20 12:10:00,28.06,28.06,28.04,28.04,21400.0,21.2453,21.2453,21.2302,21.2302,21400.0
2013-09-20 12:20:00,28.04,28.04,27.98,28.0,52200.0,21.2302,21.2302,21.1848,21.1999,52200.0
2013-09-20 12:30:00,28.0,28.0,27.93,27.96,36800.0,21.1999,21.1999,21.1469,21.1696,36800.0
2013-09-20 12:40:00,27.96,28.03,27.96,28.02,30400.0,21.1696,21.2226,21.1696,21.215,30400.0
2013-09-20 12:50:00,28.02,28.08,28.01,28.08,34800.0,21.215,21.2605,21.2075,21.2605,34800.0
2013-09-20 13:00:00,28.08,28.1,28.05,28.06,43200.0,21.2605,21.2756,21.2378,21.2453,43200.0
2013-09-20 13:10:00,28.06,28.06,28.01,28.02,42400.0,21.2453,21.2453,21.2075,21.215,42400.0
2013-09-20 13:20:00,28.03,28.09,28.02,28.09,41800.0,21.2226,21.268,21.215,21.268,41800.0
2013-09-20 13:30:00,28.09,28.1,28.07,28.07,28800.0,21.268,21.2756,21.2529,21.2529,28800.0
2013-09-20 13:40:00,28.08,28.08,28.06,28.08,32800.0,21.2605,21.2605,21.2453,21.2605,32800.0
2013-09-20 13:50:00,28.07,28.08,27.97,28.0,55600.0,21.2529,21.2605,21.1772,21.1999,55600.0
2013-09-20 14:00:00,28.0,28.0,27.9,27.93,53800.0,21.1999,21.1999,21.1242,21.1469,53800.0
2013-09-20 14:10:00,27.93,27.95,27.93,27.93,55600.0,21.1469,21.162,21.1469,21.1469,55600.0
2013-09-20 14:20:00,27.92,27.96,27.91,27.93,85600.0,21.1393,21.1696,21.1318,21.1469,85600.0
2013-09-20 14:30:00,27.93,27.94,27.88,27.91,121200.0,21.1469,21.1545,21.109,21.1318,121200.0
2013-09-20 14:40:00,27.92,27.92,27.89,27.89,98800.0,21.1393,21.1393,21.1166,21.1166,98800.0
2013-09-20 14:50:00,27.9,27.93,27.89,27.92,71600.0,21.1242,21.1469,21.1166,21.1393,71600.0
2013-09-20 15:00:00,27.93,27.95,27.92,27.95,93000.0,21.1469,21.162,21.1393,21.162,93000.0
2013-09-20 15:10:00,27.95,28.02,27.94,28.01,128400.0,21.162,21.215,21.1545,21.2075,128400.0
2013-09-20 15:20:00,28.01,28.02,27.95,27.95,127400.0,21.2075,21.215,21.162,21.162,127400.0
2013-09-20 15:30:00,27.95,27.97,27.95,27.97,168800.0,21.162,21.1772,21.162,21.1772,168800.0
2013-09-20 15:40:00,27.96,28.03,27.96,28.02,202400.0,21.1696,21.2226,21.1696,21.215,202400.0
2013-09-20 15:50:00,28.02,28.04,27.98,28.0,311200.0,21.215,21.2302,21.1848,21.1999,311200.0
2013-09-23 09:30:00,27.98,28.08,27.83,27.83,50600.0,21.1848,21.2605,21.0712,21.0712,50600.0
2013-09-23 09:40:00,27.84,27.91,27.81,27.91,43800.0,21.0788,21.1318,21.056,21.1318,43800.0
2013-09-23 09:50:00,27.9,27.93,27.82,27.82,57000.0,21.1242,21.1469,21.0636,21.0636,57000.0
2013-09-23 10:00:00,27.82,27.88,27.82,27.84,50600.0,21.0636,21.109,21.0636,21.0788,50600.0
2013-09-23 10:10:00,27.85,27.9,27.82,27.84,43000.0,21.0863,21.1242,21.0636,21.0788,43000.0
2013-09-23 10:20:00,27.85,27.89,27.83,27.83,43400.0,21.0863,21.1166,21.0712,21.0712,43400.0
2013-09-23 10:30:00,27.83,27.93,27.83,27.9,39600.0,21.0712,21.1469,21.0712,21.1242,39600.0
2013-09-23 10:40:00,27.89,27.92,27.84,27.86,19400.0,21.1166,21.1393,21.0788,21.0939,19400.0
2013-09-23 10:50:00,27.86,27.86,27.71,27.72,27800.0,21.0939,21.0939,20.9803,20.9879,27800.0
2013-09-23 11:00:00,27.72,27.78,27.7,27.77,63000.0,20.9879,21.0333,20.9728,21.0258,63000.0
2013-09-23 11:10:00,27.76,27.77,27.71,27.74,64000.0,21.0182,21.0258,20.9803,21.003,64000.0
2013-09-23 11:20:00,27.74,27.74,27.64,27.67,90800.0,21.003,21.003,20.9273,20.95,90800.0
2013-09-23 11:30:00,27.68,27.73,27.63,27.73,24400.0,20.9576,20.9955,20.9198,20.9955,24400.0
2013-09-23 11:40:00,27.73,27.73,27.64,27.67,31200.0,20.9955,20.9955,20.9273,20.95,31200.0
2013-09-23 11:50:00,27.67,27.73,27.63,27.63,70000.0,20.95,20.9955,20.9198,20.9198,70000.0
2013-09-23 12:00:00,27.63,27.65,27.61,27.64,52400.0,20.9198,20.9349,20.9046,20.9273,52400.0
2013-09-23 12:10:00,27.64,27.68,27.63,27.66,33800.0,20.9273,20.9576,20.9198,20.9425,33800.0
2013-09-23 12:20:00,27.66,27.7,27.66,27.7,28200.0,20.9425,20.9728,20.9425,20.9728,28200.0
2013-09-23 12:30:00,27.69,27.69,27.64,27.67,55800.0,20.9652,20.9652,20.9273,20.95,55800.0
2013-09-23 12:40:00,27.67,27.68,27.64,27.66,51800.0,20.95,20.9576,20.9273,20.9425,51800.0
2013-09-23 12:50:00,27.66,27.69,27.66,27.68,33200.0,20.9425,20.9652,20.9425,20.9576,33200.0
2013-09-23 13:00:00,27.68,27.68,27.64,27.64,37800.0,20.9576,20.9576,20.9273,20.9273,37800.0
2013-09-23 13:10:00,27.65,27.68,27.63,27.68,70200.0,20.9349,20.9576,20.9198,20.9576,70200.0
2013-09-23 13:20:00,27.68,27.7,27.64,27.65,45600.0,20.9576,20.9728,20.9273,20.9349,45600.0
2013-09-23 13:30:00,27.65,27.67,27.63,27.64,35800.0,20.9349,20.95,20.9198,20.9273,35800.0
2013-09-23 13:40:00,27.64,27.66,27.63,27.65,34600.0,20.9273,20.9425,20.9198,20.9349,34600.0
2013-09-23 13:50:00,27.65,27.68,27.65,27.68,31600.0,20.9349,20.9576,20.9349,20.9576,31600.0
2013-09-23 14:00:00,27.68,27.69,27.63,27.68,62800.0,20.9576,20.9652,20.9198,20.9576,62800.0
2013-09-23 14:10:00,27.68,27.7,27.65,27.66,49200.0,20.9576,20.9728,20.9349,20.9425,49200.0
2013-09-23 14:20:00,27.65,27.66,27.63,27.64,46800.0,20.9349,20.9425,20.9198,20.9273,46800.0
2013-09-23 14:30:00,27.64,27.65,27.61,27.63,62000.0,20.9273,20.9349,20.9046,20.9198,62000.0
2013-09-23 14:40:00,27.62,27.65,27.61,27.64,48400.0,20.9122,20.9349,20.9046,20.9273,48400.0
2013-09-23 14:50:00,27.63,27.75,27.63,27.75,69800.0,20.9198,21.0106,20.9198,21.0106,69800.0
2013-09-23 15:00:00,27.75,27.78,27.73,27.78,78600.0,21.0106,21.0333,20.9955,21.0333,78600.0
2013-09-23 15:10:00,27.78,27.82,27.75,27.8,53600.0,21.0333,21.0636,21.0106,21.0485,53600.0
2013-09-23 15:20:00,27.8,27.8,27.75,27.78,57800.0,21.0485,21.0485,21.0106,21.0333,57800.0
2013-09-23 15:30:00,27.78,27.82,27.75,27.82,60800.0,21.0333,21.0636,21.0106,21.0636,60800.0
2013-09-23 15:40:00,27.82,27.85,27.8,27.84,97200.0,21.0636,21.0863,21.0485,21.0788,97200.0
2013-09-23 15:50:00,27.84,27.85,27.82,27.83,170000.0,21.0788,21.0863,21.0636,21.0712,170000.0
2013-09-24 09:30:00,27.87,28.0,27.84,27.9,42400.0,21.1015,21.1999,21.0788,21.1242,42400.0
2013-09-24 09:40:00,27.88,27.9,27.78,27.85,39600.0,21.109,21.1242,21.0333,21.0863,39600.0
2013-09-24 09:50:00,27.84,27.84,27.74,27.77,17600.0,21.0788,21.0788,21.003,21.0258,17600.0
2013-09-24 10:00:00,27.76,27.76,27.68,27.68,21400.0,21.0182,21.0182,20.9576,20.9576,21400.0
2013-09-24 10:10:00,27.67,27.71,27.59,27.65,38000.0,20.95,20.9803,20.8895,20.9349,38000.0
2013-09-24 10:20:00,27.64,27.75,27.64,27.75,21000.0,20.9273,21.0106,20.9273,21.0106,21000.0
2013-09-24 10:30:00,27.74,27.85,27.7,27.82,28800.0,21.003,21.0863,20.9728,21.0636,28800.0
2013-09-24 10:40:00,27.81,27.86,27.73,27.73,30400.0,21.056,21.0939,20.9955,20.9955,30400.0
2013-09-24 10:50:00,27.73,27.85,27.72,27.81,18200.0,20.9955,21.0863,20.9879,21.056,18200.0
2013-09-24 11:00:00,27.81,28.0,27.81,27.98,47200.0,21.056,21.1999,21.056,21.1848,47200.0
2013-09-24 11:10:00,27.98,28.09,27.95,28.09,35200.0,21.1848,21.268,21.162,21.268,35200.0
2013-09-24 11:20:00,28.08,28.11,28.05,28.06,99200.0,21.2605,21.2832,21.2378,21.2453,99200.0
2013-09-24 11:30:00,28.04,28.17,28.04,28.11,40000.0,21.2302,21.3286,21.2302,21.2832,40000.0
2013-09-24 11:40:00,28.13,28.14,28.1,28.11,34200.0,21.2983,21.3059,21.2756,21.2832,34200.0
2013-09-24 11:50:00,28.11,28.15,28.1,28.11,35200.0,21.2832,21.3135,21.2756,21.2832,35200.0
2013-09-24 12:00:00,28.11,28.13,28.08,28.1,38600.0,21.2832,21.2983,21.2605,21.2756,38600.0
2013-09-24 12:10:00,28.09,28.14,28.09,28.14,35000.0,21.268,21.3059,21.268,21.3059,35000.0
2013-09-24 12:20:00,28.13,28.18,28.13,28.18,37200.0,21.2983,21.3362,21.2983,21.3362,37200.0
2013-09-24 12:30:00,28.18,28.18,28.13,28.13,27800.0,21.3362,21.3362,21.2983,21.2983,27800.0
2013-09-24 12:40:00,28.13,28.19,28.13,28.16,27200.0,21.2983,21.3438,21.2983,21.321,27200.0
2013-09-24 12:50:00,28.16,28.18,28.13,28.18,38000.0,21.321,21.3362,21.2983,21.3362,38000.0
2013-09-24 13:00:00,28.17,28.2,28.16,28.17,45200.0,21.3286,21.3513,21.321,21.3286,45200.0
2013-09-24 13:10:00,28.16,28.17,28.11,28.11,55800.0,21.321,21.3286,21.2832,21.2832,55800.0
2013-09-24 13:20:00,28.11,28.13,28.09,28.11,16200.0,21.2832,21.2983,21.268,21.2832,16200.0
2013-09-24 13:30:00,28.11,28.14,28.11,28.13,11200.0,21.2832,21.3059,21.2832,21.2983,11200.0
2013-09-24 13:40:00,28.14,28.21,28.14,28.18,43400.0,21.3059,21.3589,21.3059,21.3362,43400.0
2013-09-24 13:50:00,28.18,28.2,28.18,28.2,25200.0,21.3362,21.3513,21.3362,21.3513,25200.0
2013-09-24 14:00:00,28.19,28.21,28.18,28.2,28400.0,21.3438,21.3589,21.3362,21.3513,28400.0
2013-09-24 14:10:00,28.2,28.22,28.19,28.21,17000.0,21.3513,21.3665,21.3438,21.3589,17000.0
2013-09-24 14:20:00,28.21,28.21,28.14,28.16,29800.0,21.3589,21.3589,21.3059,21.321,29800.0
2013-09-24 14:30:00,28.15,28.16,28.08,28.09,48000.0,21.3135,21.321,21.2605,21.268,48000.0
2013-09-24 14:40:00,28.09,28.13,28.09,28.1,17400.0,21.268,21.2983,21.268,21.2756,17400.0
2013-09-24 14:50:00,28.1,28.11,28.06,28.06,18800.0,21.2756,21.2832,21.2453,21.2453,18800.0
2013-09-24 15:00:00,28.06,28.06,28.03,28.05,24000.0,21.2453,21.2453,21.2226,21.2378,24000.0
2013-09-24 15:10:00,28.05,28.05,28.01,28.02,46000.0,21.2378,21.2378,21.2075,21.215,46000.0
2013-09-24 15:20:00,28.02,28.04,28.0,28.02,57000.0,21.215,21.2302,21.1999,21.215,57000.0
2013-09-24 15:30:00,28.01,28.02,27.98,27.99,92000.0,21.2075,21.215,21.1848,21.1923,92000.0
2013-09-24 15:40:00,27.99,28.04,27.99,27.99,95200.0,21.1923,21.2302,21.1923,21.1923,95200.0
2013-09-24 15:50:00,27.99,28.02,27.96,28.02,204400.0,21.1923,21.215,21.1696,21.215,204400.0
2013-09-25 09:30:00,28.09,28.14,27.93,27.98,29000.0,21.268,21.3059,21.1469,21.1848,29000.0
2013-09-25 09:40:00,27.98,28.0,27.84,27.91,28800.0,21.1848,21.1999,21.0788,21.1318,28800.0
2013-09-25 09:50:00,27.91,27.93,27.83,27.84,17600.0,21.1318,21.1469,21.0712,21.0788,17600.0
2013-09-25 10:00:00,27.86,27.98,27.82,27.86,27200.0,21.0939,21.1848,21.0636,21.0939,27200.0
2013-09-25 10:10:00,27.83,27.88,27.78,27.83,43600.0,21.0712,21.109,21.0333,21.0712,43600.0
2013-09-25 10:20:00,27.83,27.86,27.8,27.86,26000.0,21.0712,21.0939,21.0485,21.0939,26000.0
2013-09-25 10:30:00,27.86,27.88,27.79,27.82,30000.0,21.0939,21.109,21.0409,21.0636,30000.0
2013-09-25 10:40:00,27.83,27.84,27.7,27.71,22200.0,21.0712,21.0788,20.9728,20.9803,22200.0
2013-09-25 10:50:00,27.73,27.77,27.67,27.67,35800.0,20.9955,21.0258,20.95,20.95,35800.0
2013-09-25 11:00:00,27.67,27.77,27.65,27.77,24000.0,20.95,21.0258,20.9349,21.0258,24000.0
2013-09-25 11:10:00,27.76,27.84,27.73,27.83,47800.0,21.0182,21.0788,20.9955,21.0712,47800.0
2013-09-25 11:20:00,27.83,27.93,27.82,27.93,39400.0,21.0712,21.1469,21.0636,21.1469,39400.0
2013-09-25 11:30:00,27.93,27.95,27.9,27.9,40600.0,21.1469,21.162,21.1242,21.1242,40600.0
2013-09-25 11:40:00,27.9,27.91,27.88,27.88,23200.0,21.1242,21.1318,21.109,21.109,23200.0
2013-09-25 11:50:00,27.88,27.98,27.88,27.96,29800.0,21.109,21.1848,21.109,21.1696,29800.0
2013-09-25 12:00:00,27.96,27.96,27.89,27.94,25800.0,21.1696,21.1696,21.1166,21.1545,25800.0
2013-09-25 12:10:00,27.94,27.94,27.9,27.91,22000.0,21.1545,21.1545,21.1242,21.1318,22000.0
2013-09-25 12:20:00,27.92,27.92,27.82,27.86,15400.0,21.1393,21.1393,21.0636,21.0939,15400.0
2013-09-25 12:30:00,27.88,27.88,27.83,27.86,17800.0,21.109,21.109,21.0712,21.0939,17800.0
2013-09-25 12:40:00,27.86,27.89,27.83,27.89,19400.0,21.0939,21.1166,21.0712,21.1166,19400.0
2013-09-25 12:50:00,27.89,27.9,27.85,27.89,20400.0,21.1166,21.1242,21.0863,21.1166,20400.0
2013-09-25 13:00:00,27.89,27.95,27.89,27.94,33200.0,21.1166,21.162,21.1166,21.1545,33200.0
2013-09-25 13:10:00,27.94,28.03,27.94,28.0,44600.0,21.1545,21.2226,21.1545,21.1999,44600.0
2013-09-25 13:20:00,28.0,28.04,28.0,28.0,28000.0,21.1999,21.2302,21.1999,21.1999,28000.0
2013-09-25 13:30:00,28.0,28.0,27.78,27.79,58000.0,21.1999,21.1999,21.0333,21.0409,58000.0
2013-09-25 13:40:00,27.8,27.8,27.71,27.75,29800.0,21.0485,21.0485,20.9803,21.0106,29800.0
2013-09-25 13:50:00,27.78,27.79,27.7,27.78,74400.0,21.0333,21.0409,20.9728,21.0333,74400.0
2013-09-25 14:00:00,27.78,27.81,27.74,27.74,24600.0,21.0333,21.056,21.003,21.003,24600.0
2013-09-25 14:10:00,27.74,27.81,27.73,27.78,53600.0,21.003,21.056,20.9955,21.0333,53600.0
2013-09-25 14:20:00,27.78,27.8,27.75,27.76,25400.0,21.0333,21.0485,21.0106,21.0182,25400.0
2013-09-25 14:30:00,27.75,27.75,27.66,27.68,57400.0,21.0106,21.0106,20.9425,20.9576,57400.0
2013-09-25 14:40:00,27.68,27.7,27.66,27.67,38800.0,20.9576,20.9728,20.9425,20.95,38800.0
2013-09-25 14:50:00,27.67,27.68,27.64,27.64,65800.0,20.95,20.9576,20.9273,20.9273,65800.0
2013-09-25 15:00:00,27.65,27.68,27.63,27.67,54000.0,20.9349,20.9576,20.9198,20.95,54000.0
2013-09-25 15:10:00,27.67,27.7,27.66,27.68,46000.0,20.95,20.9728,20.9425,20.9576,46000.0
2013-09-25 15:20:00,27.68,27.68,27.63,27.66,74400.0,20.9576,20.9576,20.9198,20.9425,74400.0
2013-09-25 15:30:00,27.66,27.72,27.66,27.71,108200.0,20.9425,20.9879,20.9425,20.9803,108200.0
2013-09-25 15:40:00,27.71,27.75,27.7,27.74,133400.0,20.9803,21.0106,20.9728,21.003,133400.0
2013-09-25 15:50:00,27.74,27.74,27.65,27.66,263400.0,21.003,21.003,20.9349,20.9425,263400.0
2013-09-26 09:30:00,27.89,28.05,27.89,28.02,97800.0,21.1166,21.2378,21.1166,21.215,97800.0
2013-09-26 09:40:00,27.99,28.23,27.99,28.23,69000.0,21.1923,21.374,21.1923,21.374,69000.0
2013-09-26 09:50:00,28.25,28.41,28.24,28.31,150200.0,21.3892,21.5103,21.3816,21.4346,150200.0
2013-09-26 10:00:00,28.3,28.4,28.28,28.39,69400.0,21.427,21.5028,21.4119,21.4952,69400.0
2013-09-26 10:10:00,28.39,28.39,28.25,28.36,85600.0,21.4952,21.4952,21.3892,21.4725,85600.0
2013-09-26 10:20:00,28.36,28.4,28.28,28.35,57600.0,21.4725,21.5028,21.4119,21.4649,57600.0
2013-09-26 10:30:00,28.35,28.36,28.21,28.24,47000.0,21.4649,21.4725,21.3589,21.3816,47000.0
2013-09-26 10:40:00,28.24,28.24,27.98,27.99,157000.0,21.3816,21.3816,21.1848,21.1923,157000.0
2013-09-26 10:50:00,27.99,28.05,27.95,28.0,80400.0,21.1923,21.2378,21.162,21.1999,80400.0
2013-09-26 11:00:00,27.99,27.99,27.85,27.93,44200.0,21.1923,21.1923,21.0863,21.1469,44200.0
2013-09-26 11:10:00,27.93,27.93,27.77,27.82,116800.0,21.1469,21.1469,21.0258,21.0636,116800.0
2013-09-26 11:20:00,27.83,27.84,27.8,27.83,75200.0,21.0712,21.0788,21.0485,21.0712,75200.0
2013-09-26 11:30:00,27.82,27.92,27.81,27.9,31200.0,21.0636,21.1393,21.056,21.1242,31200.0
2013-09-26 11:40:00,27.91,27.93,27.87,27.87,16600.0,21.1318,21.1469,21.1015,21.1015,16600.0
2013-09-26 11:50:00,27.86,27.95,27.86,27.92,14400.0,21.0939,21.162,21.0939,21.1393,14400.0
2013-09-26 12:00:00,27.92,27.92,27.9,27.92,5000.0,21.1393,21.1393,21.1242,21.1393,5000.0
2013-09-26 12:10:00,27.92,27.98,27.92,27.96,30800.0,21.1393,21.1848,21.1393,21.1696,30800.0
2013-09-26 12:20:00,27.96,27.97,27.93,27.97,12000.0,21.1696,21.1772,21.1469,21.1772,12000.0
2013-09-26 12:30:00,27.98,27.99,27.95,27.97,7200.0,21.1848,21.1923,21.162,21.1772,7200.0
2013-09-26 12:40:00,27.97,28.02,27.97,28.0,9600.0,21.1772,21.215,21.1772,21.1999,9600.0
2013-09-26 12:50:00,28.0,28.03,27.99,27.99,18000.0,21.1999,21.2226,21.1923,21.1923,18000.0
2013-09-26 13:00:00,27.98,28.0,27.95,27.98,25200.0,21.1848,21.1999,21.162,21.1848,25200.0
2013-09-26 13:10:00,27.98,28.03,27.98,27.98,12200.0,21.1848,21.2226,21.1848,21.1848,12200.0
2013-09-26 13:20:00,27.99,28.0,27.95,27.99,19600.0,21.1923,21.1999,21.162,21.1923,19600.0
2013-09-26 13:30:00,28.0,28.03,27.96,27.96,37400.0,21.1999,21.2226,21.1696,21.1696,37400.0
2013-09-26 13:40:00,27.94,27.98,27.89,27.95,22800.0,21.1545,21.1848,21.1166,21.162,22800.0
2013-09-26 13:50:00,27.93,27.98,27.93,27.93,81800.0,21.1469,21.1848,21.1469,21.1469,81800.0
2013-09-26 14:00:00,27.93,27.94,27.88,27.93,16800.0,21.1469,21.1545,21.109,21.1469,16800.0
2013-09-26 14:10:00,27.93,27.95,27.92,27.93,17000.0,21.1469,21.162,21.1393,21.1469,17000.0
2013-09-26 14:20:00,27.93,27.96,27.91,27.96,24800.0,21.1469,21.1696,21.1318,21.1696,24800.0
2013-09-26 14:30:00,27.96,27.98,27.92,27.98,37800.0,21.1696,21.1848,21.1393,21.1848,37800.0
2013-09-26 14:40:00,27.98,27.98,27.9,27.91,37800.0,21.1848,21.1848,21.1242,21.1318,37800.0
2013-09-26 14:50:00,27.9,27.93,27.9,27.92,25200.0,21.1242,21.1469,21.1242,21.1393,25200.0
2013-09-26 15:00:00,27.92,27.93,27.87,27.93,54000.0,21.1393,21.1469,21.1015,21.1469,54000.0
2013-09-26 15:10:00,27.93,27.93,27.83,27.83,70400.0,21.1469,21.1469,21.0712,21.0712,70400.0
2013-09-26 15:20:00,27.83,27.85,27.8,27.81,74000.0,21.0712,21.0863,21.0485,21.056,74000.0
2013-09-26 15:30:00,27.81,27.86,27.8,27.83,109200.0,21.056,21.0939,21.0485,21.0712,109200.0
2013-09-26 15:40:00,27.83,27.84,27.79,27.79,117200.0,21.0712,21.0788,21.0409,21.0409,117200.0
2013-09-26 15:50:00,27.79,27.85,27.77,27.84,240400.0,21.0409,21.0863,21.0258,21.0788,240400.0
2013-09-27 09:30:00,27.79,27.86,27.72,27.81,39200.0,21.0409,21.0939,20.9879,21.056,39200.0
2013-09-27 09:40:00,27.83,27.84,27.74,27.82,32400.0,21.0712,21.0788,21.003,21.0636,32400.0
2013-09-27 09:50:00,27.81,27.81,27.69,27.75,18000.0,21.056,21.056,20.9652,21.0106,18000.0
2013-09-27 10:00:00,27.77,27.79,27.71,27.76,13400.0,21.0258,21.0409,20.9803,21.0182,13400.0
2013-09-27 10:10:00,27.77,27.83,27.75,27.77,47200.0,21.0258,21.0712,21.0106,21.0258,47200.0
2013-09-27 10:20:00,27.77,27.81,27.73,27.8,44800.0,21.0258,21.056,20.9955,21.0485,44800.0
2013-09-27 10:30:00,27.79,27.93,27.79,27.86,51800.0,21.0409,21.1469,21.0409,21.0939,51800.0
2013-09-27 10:40:00,27.87,27.92,27.87,27.9,43800.0,21.1015,21.1393,21.1015,21.1242,43800.0
2013-09-27 10:50:00,27.89,27.92,27.89,27.92,35800.0,21.1166,21.1393,21.1166,21.1393,35800.0
2013-09-27 11:00:00,27.92,27.94,27.89,27.9,13000.0,21.1393,21.1545,21.1166,21.1242,13000.0
2013-09-27 11:10:00,27.9,27.92,27.86,27.86,65000.0,21.1242,21.1393,21.0939,21.0939,65000.0
2013-09-27 11:20:00,27.86,27.9,27.85,27.89,18000.0,21.0939,21.1242,21.0863,21.1166,18000.0
2013-09-27 11:30:00,27.89,27.94,27.86,27.93,14400.0,21.1166,21.1545,21.0939,21.1469,14400.0
2013-09-27 11:40:00,27.93,27.93,27.86,27.86,8000.0,21.1469,21.1469,21.0939,21.0939,8000.0
2013-09-27 11:50:00,27.85,27.9,27.82,27.88,24200.0,21.0863,21.1242,21.0636,21.109,24200.0
2013-09-27 12:00:00,27.88,27.89,27.87,27.89,10200.0,21.109,21.1166,21.1015,21.1166,10200.0
2013-09-27 12:10:00,27.89,27.91,27.86,27.91,11400.0,21.1166,21.1318,21.0939,21.1318,11400.0
2013-09-27 12:20:00,27.91,27.93,27.91,27.93,8200.0,21.1318,21.1469,21.1318,21.1469,8200.0
2013-09-27 12:30:00,27.93,27.97,27.89,27.89,30400.0,21.1469,21.1772,21.1166,21.1166,30400.0
2013-09-27 12:40:00,27.87,27.89,27.8,27.8,27000.0,21.1015,21.1166,21.0485,21.0485,27000.0
2013-09-27 12:50:00,27.8,27.83,27.8,27.82,5000.0,21.0485,21.0712,21.0485,21.0636,5000.0
2013-09-27 13:00:00,27.82,27.84,27.82,27.84,7400.0,21.0636,21.0788,21.0636,21.0788,7400.0
2013-09-27 13:10:00,27.84,27.91,27.83,27.89,14200.0,21.0788,21.1318,21.0712,21.1166,14200.0
2013-09-27 13:20:00,27.89,27.89,27.83,27.87,13400.0,21.1166,21.1166,21.0712,21.1015,13400.0
2013-09-27 13:30:00,27.86,27.9,27.86,27.9,8400.0,21.0939,21.1242,21.0939,21.1242,8400.0
2013-09-27 13:40:00,27.89,27.9,27.88,27.9,13800.0,21.1166,21.1242,21.109,21.1242,13800.0
2013-09-27 13:50:00,27.91,27.91,27.85,27.86,144000.0,21.1318,21.1318,21.0863,21.0939,144000.0
2013-09-27 14:00:00,27.86,27.88,27.85,27.86,25800.0,21.0939,21.109,21.0863,21.0939,25800.0
2013-09-27 14:10:00,27.85,27.89,27.85,27.88,32800.0,21.0863,21.1166,21.0863,21.109,32800.0
2013-09-27 14:20:00,27.88,27.92,27.86,27.91,23000.0,21.109,21.1393,21.0939,21.1318,23000.0
2013-09-27 14:30:00,27.91,27.93,27.88,27.93,74200.0,21.1318,21.1469,21.109,21.1469,74200.0
2013-09-27 14:40:00,27.92,27.93,27.9,27.93,31600.0,21.1393,21.1469,21.1242,21.1469,31600.0
2013-09-27 14:50:00,27.93,27.95,27.92,27.93,43600.0,21.1469,21.162,21.1393,21.1469,43600.0
2013-09-27 15:00:00,27.93,27.93,27.92,27.93,50600.0,21.1469,21.1469,21.1393,21.1469,50600.0
2013-09-27 15:10:00,27.93,27.96,27.93,27.95,68000.0,21.1469,21.1696,21.1469,21.162,68000.0
2013-09-27 15:20:00,27.96,27.98,27.95,27.97,61600.0,21.1696,21.1848,21.162,21.1772,61600.0
2013-09-27 15:30:00,27.96,28.03,27.95,28.0,74400.0,21.1696,21.2226,21.162,21.1999,74400.0
2013-09-27 15:40:00,28.0,28.01,27.98,27.99,99400.0,21.1999,21.2075,21.1848,21.1923,99400.0
2013-09-27 15:50:00,27.99,28.03,27.97,28.0,178200.0,21.1923,21.2226,21.1772,21.1999,178200.0
2013-09-30 09:30:00,27.63,27.75,27.62,27.75,31800.0,20.9198,21.0106,20.9122,21.0106,31800.0
2013-09-30 09:40:00,27.77,27.88,27.74,27.78,29800.0,21.0258,21.109,21.003,21.0333,29800.0
2013-09-30 09:50:00,27.78,27.9,27.74,27.74,52200.0,21.0333,21.1242,21.003,21.003,52200.0
2013-09-30 10:00:00,27.77,27.79,27.7,27.72,23400.0,21.0258,21.0409,20.9728,20.9879,23400.0
2013-09-30 10:10:00,27.75,27.75,27.71,27.75,11000.0,21.0106,21.0106,20.9803,21.0106,11000.0
2013-09-30 10:20:00,27.75,27.83,27.74,27.83,25400.0,21.0106,21.0712,21.003,21.0712,25400.0
2013-09-30 10:30:00,27.83,27.85,27.75,27.82,11000.0,21.0712,21.0863,21.0106,21.0636,11000.0
2013-09-30 10:40:00,27.86,27.9,27.83,27.84,12800.0,21.0939,21.1242,21.0712,21.0788,12800.0
2013-09-30 10:50:00,27.84,27.86,27.82,27.84,14200.0,21.0788,21.0939,21.0636,21.0788,14200.0
2013-09-30 11:00:00,27.84,27.87,27.82,27.85,8200.0,21.0788,21.1015,21.0636,21.0863,8200.0
2013-09-30 11:10:00,27.83,27.84,27.78,27.8,14600.0,21.0712,21.0788,21.0333,21.0485,14600.0
2013-09-30 11:20:00,27.8,27.94,27.8,27.93,32600.0,21.0485,21.1545,21.0485,21.1469,32600.0
2013-09-30 11:30:00,27.93,27.95,27.9,27.92,28800.0,21.1469,21.162,21.1242,21.1393,28800.0
2013-09-30 11:40:00,27.92,27.94,27.9,27.93,12000.0,21.1393,21.1545,21.1242,21.1469,12000.0
2013-09-30 11:50:00,27.92,27.98,27.91,27.97,16000.0,21.1393,21.1848,21.1318,21.1772,16000.0
2013-09-30 12:00:00,27.96,27.97,27.89,27.91,17200.0,21.1696,21.1772,21.1166,21.1318,17200.0
2013-09-30 12:10:00,27.91,27.93,27.9,27.91,21000.0,21.1318,21.1469,21.1242,21.1318,21000.0
2013-09-30 12:20:00,27.91,27.93,27.91,27.91,12800.0,21.1318,21.1469,21.1318,21.1318,12800.0
2013-09-30 12:30:00,27.91,27.92,27.91,27.91,11600.0,21.1318,21.1393,21.1318,21.1318,11600.0
2013-09-30 12:40:00,27.91,27.96,27.91,27.95,14600.0,21.1318,21.1696,21.1318,21.162,14600.0
2013-09-30 12:50:00,27.95,27.98,27.95,27.95,16200.0,21.162,21.1848,21.162,21.162,16200.0
2013-09-30 13:00:00,27.97,28.02,27.97,28.01,15200.0,21.1772,21.215,21.1772,21.2075,15200.0
2013-09-30 13:10:00,28.01,28.06,27.98,28.04,17600.0,21.2075,21.2453,21.1848,21.2302,17600.0
2013-09-30 13:20:00,28.04,28.05,27.99,28.02,12000.0,21.2302,21.2378,21.1923,21.215,12000.0
2013-09-30 13:30:00,28.03,28.06,27.99,28.0,39800.0,21.2226,21.2453,21.1923,21.1999,39800.0
2013-09-30 13:40:00,28.0,28.07,28.0,28.07,26400.0,21.1999,21.2529,21.1999,21.2529,26400.0
2013-09-30 13:50:00,28.06,28.07,27.99,28.04,51200.0,21.2453,21.2529,21.1923,21.2302,51200.0
2013-09-30 14:00:00,28.04,28.1,28.0,28.1,26800.0,21.2302,21.2756,21.1999,21.2756,26800.0
2013-09-30 14:10:00,28.1,28.13,28.06,28.09,17200.0,21.2756,21.2983,21.2453,21.268,17200.0
2013-09-30 14:20:00,28.09,28.11,28.07,28.11,34800.0,21.268,21.2832,21.2529,21.2832,34800.0
2013-09-30 14:30:00,28.11,28.17,28.11,28.14,42800.0,21.2832,21.3286,21.2832,21.3059,42800.0
2013-09-30 14:40:00,28.14,28.2,28.13,28.15,38400.0,21.3059,21.3513,21.2983,21.3135,38400.0
2013-09-30 14:50:00,28.16,28.18,28.13,28.15,39400.0,21.321,21.3362,21.2983,21.3135,39400.0
2013-09-30 15:00:00,28.14,28.15,28.13,28.13,44200.0,21.3059,21.3135,21.2983,21.2983,44200.0
2013-09-30 15:10:00,28.13,28.13,28.0,28.02,49200.0,21.2983,21.2983,21.1999,21.215,49200.0
2013-09-30 15:20:00,28.02,28.06,28.0,28.06,63600.0,21.215,21.2453,21.1999,21.2453,63600.0
2013-09-30 15:30:00,28.06,28.07,28.0,28.05,87400.0,21.2453,21.2529,21.1999,21.2378,87400.0
2013-09-30 15:40:00,28.06,28.06,28.0,28.03,95600.0,21.2453,21.2453,21.1999,21.2226,95600.0
2013-09-30 15:50:00,28.02,28.11,28.0,28.1,216800.0,21.215,21.2832,21.1999,21.2756,216800.0
2013-10-01 09:30:00,28.18,28.48,28.03,28.2,137600.0,21.3362,21.5633,21.2226,21.3513,137600.0
2013-10-01 09:40:00,28.21,28.28,28.13,28.22,56800.0,21.3589,21.4119,21.2983,21.3665,56800.0
2013-10-01 09:50:00,28.2,28.2,28.1,28.2,33000.0,21.3513,21.3513,21.2756,21.3513,33000.0
2013-10-01 10:00:00,28.2,28.32,28.16,28.28,61600.0,21.3513,21.4422,21.321,21.4119,61600.0
2013-10-01 10:10:00,28.27,28.39,28.21,28.32,59000.0,21.4043,21.4952,21.3589,21.4422,59000.0
2013-10-01 10:20:00,28.33,28.37,28.31,28.32,45600.0,21.4498,21.48,21.4346,21.4422,45600.0
2013-10-01 10:30:00,28.35,28.36,28.32,28.35,20400.0,21.4649,21.4725,21.4422,21.4649,20400.0
2013-10-01 10:40:00,28.35,28.36,28.18,28.18,97400.0,21.4649,21.4725,21.3362,21.3362,97400.0
2013-10-01 10:50:00,28.19,28.27,28.15,28.2,45400.0,21.3438,21.4043,21.3135,21.3513,45400.0
2013-10-01 11:00:00,28.2,28.3,28.19,28.25,26200.0,21.3513,21.427,21.3438,21.3892,26200.0
2013-10-01 11:10:00,28.27,28.31,28.25,28.26,27600.0,21.4043,21.4346,21.3892,21.3968,27600.0
2013-10-01 11:20:00,28.26,28.27,28.18,28.19,31400.0,21.3968,21.4043,21.3362,21.3438,31400.0
2013-10-01 11:30:00,28.2,28.32,28.2,28.27,27600.0,21.3513,21.4422,21.3513,21.4043,27600.0
2013-10-01 11:40:00,28.28,28.3,28.27,28.28,17200.0,21.4119,21.427,21.4043,21.4119,17200.0
2013-10-01 11:50:00,28.29,28.31,28.27,28.29,25000.0,21.4195,21.4346,21.4043,21.4195,25000.0
2013-10-01 12:00:00,28.28,28.32,28.28,28.32,16200.0,21.4119,21.4422,21.4119,21.4422,16200.0
2013-10-01 12:10:00,28.31,28.31,28.29,28.29,15800.0,21.4346,21.4346,21.4195,21.4195,15800.0
2013-10-01 12:20:00,28.3,28.36,28.3,28.36,26800.0,21.427,21.4725,21.427,21.4725,26800.0
2013-10-01 12:30:00,28.36,28.36,28.3,28.32,21400.0,21.4725,21.4725,21.427,21.4422,21400.0
2013-10-01 12:40:00,28.32,28.36,28.32,28.36,16200.0,21.4422,21.4725,21.4422,21.4725,16200.0
2013-10-01 12:50:00,28.36,28.36,28.31,28.33,20800.0,21.4725,21.4725,21.4346,21.4498,20800.0
2013-10-01 13:00:00,28.32,28.35,28.32,28.35,25200.0,21.4422,21.4649,21.4422,21.4649,25200.0
2013-10-01 13:10:00,28.36,28.36,28.29,28.3,29600.0,21.4725,21.4725,21.4195,21.427,29600.0
2013-10-01 13:20:00,28.3,28.3,28.27,28.3,16800.0,21.427,21.427,21.4043,21.427,16800.0
2013-10-01 13:30:00,28.3,28.31,28.25,28.26,23600.0,21.427,21.4346,21.3892,21.3968,23600.0
2013-10-01 13:40:00,28.28,28.32,28.28,28.29,14800.0,21.4119,21.4422,21.4119,21.4195,14800.0
2013-10-01 13:50:00,28.28,28.35,28.28,28.35,27400.0,21.4119,21.4649,21.4119,21.4649,27400.0
2013-10-01 14:00:00,28.35,28.35,28.3,28.3,19800.0,21.4649,21.4649,21.427,21.427,19800.0
2013-10-01 14:10:00,28.3,28.3,28.23,28.23,12600.0,21.427,21.427,21.374,21.374,12600.0
2013-10-01 14:20:00,28.24,28.24,28.17,28.17,44800.0,21.3816,21.3816,21.3286,21.3286,44800.0
2013-10-01 14:30:00,28.17,28.17,28.1,28.1,58600.0,21.3286,21.3286,21.2756,21.2756,58600.0
2013-10-01 14:40:00,28.1,28.13,28.09,28.11,64400.0,21.2756,21.2983,21.268,21.2832,64400.0
2013-10-01 14:50:00,28.11,28.22,28.09,28.21,46400.0,21.2832,21.3665,21.268,21.3589,46400.0
2013-10-01 15:00:00,28.2,28.22,28.2,28.22,33600.0,21.3513,21.3665,21.3513,21.3665,33600.0
2013-10-01 15:10:00,28.21,28.21,28.18,28.18,33600.0,21.3589,21.3589,21.3362,21.3362,33600.0
2013-10-01 15:20:00,28.18,28.19,28.13,28.13,35400.0,21.3362,21.3438,21.2983,21.2983,35400.0
2013-10-01 15:30:00,28.14,28.23,28.14,28.21,41000.0,21.3059,21.374,21.3059,21.3589,41000.0
2013-10-01 15:40:00,28.2,28.2,28.16,28.2,71600.0,21.3513,21.3513,21.321,21.3513,71600.0
2013-10-01 15:50:00,28.2,28.23,28.13,28.21,240200.0,21.3513,21.374,21.2983,21.3589,240200.0
2013-10-02 09:30:00,28.0,28.11,27.83,27.85,72600.0,21.1999,21.2832,21.0712,21.0863,72600.0
2013-10-02 09:40:00,27.88,28.05,27.87,28.04,30200.0,21.109,21.2378,21.1015,21.2302,30200.0
2013-10-02 09:50:00,28.06,28.06,27.93,27.99,31800.0,21.2453,21.2453,21.1469,21.1923,31800.0
2013-10-02 10:00:00,28.0,28.03,27.86,27.9,43600.0,21.1999,21.2226,21.0939,21.1242,43600.0
2013-10-02 10:10:00,27.88,27.95,27.85,27.94,63200.0,21.109,21.162,21.0863,21.1545,63200.0
2013-10-02 10:20:00,27.95,27.97,27.91,27.93,46000.0,21.162,21.1772,21.1318,21.1469,46000.0
2013-10-02 10:30:00,27.93,28.03,27.91,28.0,34400.0,21.1469,21.2226,21.1318,21.1999,34400.0
2013-10-02 10:40:00,27.98,28.0,27.95,28.0,31200.0,21.1848,21.1999,21.162,21.1999,31200.0
2013-10-02 10:50:00,28.0,28.0,27.94,27.96,38000.0,21.1999,21.1999,21.1545,21.1696,38000.0
2013-10-02 11:00:00,27.97,27.97,27.9,27.93,19000.0,21.1772,21.1772,21.1242,21.1469,19000.0
2013-10-02 11:10:00,27.93,27.97,27.9,27.96,37400.0,21.1469,21.1772,21.1242,21.1696,37400.0
2013-10-02 11:20:00,27.96,27.97,27.9,27.96,41200.0,21.1696,21.1772,21.1242,21.1696,41200.0
2013-10-02 11:30:00,27.96,28.0,27.95,27.95,23400.0,21.1696,21.1999,21.162,21.162,23400.0
2013-10-02 11:40:00,27.96,27.98,27.92,27.97,17200.0,21.1696,21.1848,21.1393,21.1772,17200.0
2013-10-02 11:50:00,27.96,27.98,27.95,27.96,19200.0,21.1696,21.1848,21.162,21.1696,19200.0
2013-10-02 12:00:00,27.96,28.02,27.96,28.01,14400.0,21.1696,21.215,21.1696,21.2075,14400.0
2013-10-02 12:10:00,28.01,28.07,28.01,28.06,15600.0,21.2075,21.2529,21.2075,21.2453,15600.0
2013-10-02 12:20:00,28.06,28.08,28.02,28.03,17000.0,21.2453,21.2605,21.215,21.2226,17000.0
2013-10-02 12:30:00,28.04,28.11,28.04,28.11,7800.0,21.2302,21.2832,21.2302,21.2832,7800.0
2013-10-02 12:40:00,28.11,28.15,28.11,28.12,29400.0,21.2832,21.3135,21.2832,21.2908,29400.0
2013-10-02 12:50:00,28.13,28.13,28.1,28.11,28000.0,21.2983,21.2983,21.2756,21.2832,28000.0
2013-10-02 13:00:00,28.1,28.13,28.1,28.13,10800.0,21.2756,21.2983,21.2756,21.2983,10800.0
2013-10-02 13:10:00,28.14,28.17,28.1,28.11,18400.0,21.3059,21.3286,21.2756,21.2832,18400.0
2013-10-02 13:20:00,28.11,28.16,28.1,28.16,15600.0,21.2832,21.321,21.2756,21.321,15600.0
2013-10-02 13:30:00,28.16,28.18,28.11,28.18,32400.0,21.321,21.3362,21.2832,21.3362,32400.0
2013-10-02 13:40:00,28.17,28.21,28.15,28.21,14000.0,21.3286,21.3589,21.3135,21.3589,14000.0
2013-10-02 13:50:00,28.22,28.24,28.21,28.21,16600.0,21.3665,21.3816,21.3589,21.3589,16600.0
2013-10-02 14:00:00,28.21,28.22,28.17,28.19,23200.0,21.3589,21.3665,21.3286,21.3438,23200.0
2013-10-02 14:10:00,28.2,28.2,28.14,28.14,9600.0,21.3513,21.3513,21.3059,21.3059,9600.0
2013-10-02 14:20:00,28.14,28.17,28.14,28.17,20000.0,21.3059,21.3286,21.3059,21.3286,20000.0
2013-10-02 14:30:00,28.17,28.18,28.15,28.18,36000.0,21.3286,21.3362,21.3135,21.3362,36000.0
2013-10-02 14:40:00,28.18,28.2,28.18,28.2,23200.0,21.3362,21.3513,21.3362,21.3513,23200.0
2013-10-02 14:50:00,28.2,28.22,28.18,28.19,27400.0,21.3513,21.3665,21.3362,21.3438,27400.0
2013-10-02 15:00:00,28.18,28.19,28.17,28.17,23400.0,21.3362,21.3438,21.3286,21.3286,23400.0
2013-10-02 15:10:00,28.18,28.19,28.16,28.17,42000.0,21.3362,21.3438,21.321,21.3286,42000.0
2013-10-02 15:20:00,28.17,28.17,28.14,28.15,38600.0,21.3286,21.3286,21.3059,21.3135,38600.0
2013-10-02 15:30:00,28.15,28.17,28.14,28.15,42600.0,21.3135,21.3286,21.3059,21.3135,42600.0
2013-10-02 15:40:00,28.15,28.15,28.09,28.11,65200.0,21.3135,21.3135,21.268,21.2832,65200.0
2013-10-02 15:50:00,28.1,28.23,28.1,28.2,215600.0,21.2756,21.374,21.2756,21.3513,215600.0
2013-10-03 09:30:00,28.08,28.22,28.05,28.13,34200.0,21.2605,21.3665,21.2378,21.2983,34200.0
2013-10-03 09:40:00,28.13,28.2,28.11,28.13,23800.0,21.2983,21.3513,21.2832,21.2983,23800.0
2013-10-03 09:50:00,28.11,28.17,28.11,28.15,20600.0,21.2832,21.3286,21.2832,21.3135,20600.0
2013-10-03 10:00:00,28.14,28.14,28.05,28.08,26200.0,21.3059,21.3059,21.2378,21.2605,26200.0
2013-10-03 10:10:00,28.08,28.1,28.06,28.08,19400.0,21.2605,21.2756,21.2453,21.2605,19400.0
2013-10-03 10:20:00,28.07,28.07,27.94,28.0,16800.0,21.2529,21.2529,21.1545,21.1999,16800.0
2013-10-03 10:30:00,27.99,28.02,27.96,27.98,21400.0,21.1923,21.215,21.1696,21.1848,21400.0
2013-10-03 10:40:00,27.98,27.99,27.9,27.91,23400.0,21.1848,21.1923,21.1242,21.1318,23400.0
2013-10-03 10:50:00,27.92,27.96,27.92,27.92,21200.0,21.1393,21.1696,21.1393,21.1393,21200.0
2013-10-03 11:00:00,27.92,27.93,27.85,27.93,32200.0,21.1393,21.1469,21.0863,21.1469,32200.0
2013-10-03 11:10:00,27.93,27.93,27.86,27.86,15000.0,21.1469,21.1469,21.0939,21.0939,15000.0
2013-10-03 11:20:00,27.85,27.89,27.83,27.84,41600.0,21.0863,21.1166,21.0712,21.0788,41600.0
2013-10-03 11:30:00,27.84,27.89,27.82,27.84,31200.0,21.0788,21.1166,21.0636,21.0788,31200.0
2013-10-03 11:40:00,27.83,27.83,27.73,27.74,26400.0,21.0712,21.0712,20.9955,21.003,26400.0
2013-10-03 11:50:00,27.75,27.76,27.68,27.68,35400.0,21.0106,21.0182,20.9576,20.9576,35400.0
2013-10-03 12:00:00,27.68,27.68,27.64,27.66,28400.0,20.9576,20.9576,20.9273,20.9425,28400.0
2013-10-03 12:10:00,27.68,27.75,27.68,27.72,16000.0,20.9576,21.0106,20.9576,20.9879,16000.0
2013-10-03 12:20:00,27.73,27.75,27.69,27.75,23800.0,20.9955,21.0106,20.9652,21.0106,23800.0
2013-10-03 12:30:00,27.75,27.82,27.75,27.81,11800.0,21.0106,21.0636,21.0106,21.056,11800.0
2013-10-03 12:40:00,27.8,27.88,27.79,27.85,35800.0,21.0485,21.109,21.0409,21.0863,35800.0
2013-10-03 12:50:00,27.86,27.89,27.85,27.89,4800.0,21.0939,21.1166,21.0863,21.1166,4800.0
2013-10-03 13:00:00,27.87,27.91,27.86,27.91,15000.0,21.1015,21.1318,21.0939,21.1318,15000.0
2013-10-03 13:10:00,27.91,27.91,27.86,27.87,12200.0,21.1318,21.1318,21.0939,21.1015,12200.0
2013-10-03 13:20:00,27.88,28.0,27.88,27.99,18800.0,21.109,21.1999,21.109,21.1923,18800.0
2013-10-03 13:30:00,28.0,28.04,27.98,27.98,16200.0,21.1999,21.2302,21.1848,21.1848,16200.0
2013-10-03 13:40:00,27.98,28.04,27.98,27.99,17800.0,21.1848,21.2302,21.1848,21.1923,17800.0
2013-10-03 13:50:00,28.02,28.02,27.95,28.02,16000.0,21.215,21.215,21.162,21.215,16000.0
2013-10-03 14:00:00,28.01,28.02,27.89,27.9,37800.0,21.2075,21.215,21.1166,21.1242,37800.0
2013-10-03 14:10:00,27.9,27.92,27.89,27.9,24800.0,21.1242,21.1393,21.1166,21.1242,24800.0
2013-10-03 14:20:00,27.89,27.93,27.8,27.93,13800.0,21.1166,21.1469,21.0485,21.1469,13800.0
2013-10-03 14:30:00,27.93,27.94,27.87,27.91,20800.0,21.1469,21.1545,21.1015,21.1318,20800.0
2013-10-03 14:40:00,27.9,27.92,27.9,27.9,10600.0,21.1242,21.1393,21.1242,21.1242,10600.0
2013-10-03 14:50:00,27.91,27.94,27.91,27.92,17800.0,21.1318,21.1545,21.1318,21.1393,17800.0
2013-10-03 15:00:00,27.91,27.93,27.9,27.91,37400.0,21.1318,21.1469,21.1242,21.1318,37400.0
2013-10-03 15:10:00,27.9,27.93,27.9,27.92,49600.0,21.1242,21.1469,21.1242,21.1393,49600.0
2013-10-03 15:20:00,27.91,27.93,27.88,27.92,40800.0,21.1318,21.1469,21.109,21.1393,40800.0
2013-10-03 15:30:00,27.92,27.92,27.89,27.9,56200.0,21.1393,21.1393,21.1166,21.1242,56200.0
2013-10-03 15:40:00,27.89,27.9,27.85,27.85,81600.0,21.1166,21.1242,21.0863,21.0863,81600.0
2013-10-03 15:50:00,27.85,27.89,27.75,27.84,347000.0,21.0863,21.1166,21.0106,21.0788,347000.0
2013-10-04 09:30:00,27.83,27.83,27.61,27.61,164400.0,21.0712,21.0712,20.9046,20.9046,164400.0
2013-10-04 09:40:00,27.62,27.62,27.53,27.56,80800.0,20.9122,20.9122,20.844,20.8668,80800.0
2013-10-04 09:50:00,27.57,27.59,27.53,27.58,90400.0,20.8743,20.8895,20.844,20.8819,90400.0
2013-10-04 10:00:00,27.58,27.66,27.53,27.66,58400.0,20.8819,20.9425,20.844,20.9425,58400.0
2013-10-04 10:10:00,27.66,27.69,27.64,27.64,56600.0,20.9425,20.9652,20.9273,20.9273,56600.0
2013-10-04 10:20:00,27.64,27.68,27.62,27.68,36600.0,20.9273,20.9576,20.9122,20.9576,36600.0
2013-10-04 10:30:00,27.68,27.7,27.61,27.63,40000.0,20.9576,20.9728,20.9046,20.9198,40000.0
2013-10-04 10:40:00,27.64,27.65,27.63,27.63,15600.0,20.9273,20.9349,20.9198,20.9198,15600.0
2013-10-04 10:50:00,27.64,27.64,27.61,27.64,12800.0,20.9273,20.9273,20.9046,20.9273,12800.0
2013-10-04 11:00:00,27.64,27.72,27.62,27.64,41800.0,20.9273,20.9879,20.9122,20.9273,41800.0
2013-10-04 11:10:00,27.64,27.68,27.62,27.64,24600.0,20.9273,20.9576,20.9122,20.9273,24600.0
2013-10-04 11:20:00,27.65,27.66,27.61,27.61,21800.0,20.9349,20.9425,20.9046,20.9046,21800.0
2013-10-04 11:30:00,27.61,27.66,27.61,27.62,29000.0,20.9046,20.9425,20.9046,20.9122,29000.0
2013-10-04 11:40:00,27.61,27.63,27.6,27.63,19200.0,20.9046,20.9198,20.897,20.9198,19200.0
2013-10-04 11:50:00,27.62,27.66,27.61,27.61,24000.0,20.9122,20.9425,20.9046,20.9046,24000.0
2013-10-04 12:00:00,27.61,27.64,27.6,27.61,20200.0,20.9046,20.9273,20.897,20.9046,20200.0
2013-10-04 12:10:00,27.61,27.64,27.61,27.64,24800.0,20.9046,20.9273,20.9046,20.9273,24800.0
2013-10-04 12:20:00,27.64,27.65,27.61,27.61,43200.0,20.9273,20.9349,20.9046,20.9046,43200.0
2013-10-04 12:30:00,27.61,27.64,27.61,27.62,25800.0,20.9046,20.9273,20.9046,20.9122,25800.0
2013-10-04 12:40:00,27.63,27.65,27.61,27.61,38400.0,20.9198,20.9349,20.9046,20.9046,38400.0
2013-10-04 12:50:00,27.61,27.63,27.6,27.63,19400.0,20.9046,20.9198,20.897,20.9198,19400.0
2013-10-04 13:00:00,27.63,27.64,27.6,27.62,40000.0,20.9198,20.9273,20.897,20.9122,40000.0
2013-10-04 13:10:00,27.61,27.63,27.61,27.63,29400.0,20.9046,20.9198,20.9046,20.9198,29400.0
2013-10-04 13:20:00,27.63,27.64,27.61,27.64,31000.0,20.9198,20.9273,20.9046,20.9273,31000.0
2013-10-04 13:30:00,27.64,27.64,27.62,27.62,40800.0,20.9273,20.9273,20.9122,20.9122,40800.0
2013-10-04 13:40:00,27.62,27.63,27.61,27.62,23200.0,20.9122,20.9198,20.9046,20.9122,23200.0
2013-10-04 13:50:00,27.63,27.63,27.61,27.61,26400.0,20.9198,20.9198,20.9046,20.9046,26400.0
2013-10-04 14:00:00,27.61,27.63,27.61,27.63,33200.0,20.9046,20.9198,20.9046,20.9198,33200.0
2013-10-04 14:10:00,27.62,27.64,27.62,27.63,58000.0,20.9122,20.9273,20.9122,20.9198,58000.0
2013-10-04 14:20:00,27.62,27.64,27.61,27.62,46200.0,20.9122,20.9273,20.9046,20.9122,46200.0
2013-10-04 14:30:00,27.62,27.64,27.61,27.63,40600.0,20.9122,20.9273,20.9046,20.9198,40600.0
2013-10-04 14:40:00,27.63,27.64,27.61,27.63,48600.0,20.9198,20.9273,20.9046,20.9198,48600.0
2013-10-04 14:50:00,27.63,27.66,27.62,27.63,45000.0,20.9198,20.9425,20.9122,20.9198,45000.0
2013-10-04 15:00:00,27.63,27.65,27.61,27.61,78000.0,20.9198,20.9349,20.9046,20.9046,78000.0
2013-10-04 15:10:00,27.62,27.63,27.61,27.62,53600.0,20.9122,20.9198,20.9046,20.9122,53600.0
2013-10-04 15:20:00,27.63,27.64,27.61,27.61,69600.0,20.9198,20.9273,20.9046,20.9046,69600.0
2013-10-04 15:30:00,27.61,27.61,27.58,27.61,60800.0,20.9046,20.9046,20.8819,20.9046,60800.0
2013-10-04 15:40:00,27.61,27.61,27.6,27.61,85800.0,20.9046,20.9046,20.897,20.9046,85800.0
2013-10-04 15:50:00,27.61,27.62,27.53,27.56,291800.0,20.9046,20.9122,20.844,20.8668,291800.0
2013-10-07 09:30:00,27.36,27.46,27.2,27.2,100200.0,20.7153,20.791,20.5942,20.5942,100200.0
2013-10-07 09:40:00,27.2,27.35,27.2,27.35,101000.0,20.5942,20.7078,20.5942,20.7078,101000.0
2013-10-07 09:50:00,27.35,27.36,27.23,27.29,89000.0,20.7078,20.7153,20.6169,20.6623,89000.0
2013-10-07 10:00:00,27.3,27.34,27.28,27.32,73800.0,20.6699,20.7002,20.6548,20.685,73800.0
2013-10-07 10:10:00,27.32,27.35,27.1,27.13,116400.0,20.685,20.7078,20.5185,20.5412,116400.0
2013-10-07 10:20:00,27.13,27.2,27.07,27.17,111600.0,20.5412,20.5942,20.4958,20.5715,111600.0
2013-10-07 10:30:00,27.17,27.27,27.17,27.23,54400.0,20.5715,20.6472,20.5715,20.6169,54400.0
2013-10-07 10:40:00,27.23,27.29,27.23,27.27,44000.0,20.6169,20.6623,20.6169,20.6472,44000.0
2013-10-07 10:50:00,27.27,27.3,27.22,27.23,32200.0,20.6472,20.6699,20.6093,20.6169,32200.0
2013-10-07 11:00:00,27.22,27.27,27.2,27.25,48800.0,20.6093,20.6472,20.5942,20.632,48800.0
2013-10-07 11:10:00,27.25,27.25,27.16,27.18,31000.0,20.632,20.632,20.5639,20.579,31000.0
2013-10-07 11:20:00,27.18,27.22,27.18,27.18,67200.0,20.579,20.6093,20.579,20.579,67200.0
2013-10-07 11:30:00,27.18,27.19,27.14,27.16,54800.0,20.579,20.5866,20.5488,20.5639,54800.0
2013-10-07 11:40:00,27.15,27.2,27.14,27.18,27400.0,20.5563,20.5942,20.5488,20.579,27400.0
2013-10-07 11:50:00,27.18,27.21,27.14,27.18,24200.0,20.579,20.6018,20.5488,20.579,24200.0
2013-10-07 12:00:00,27.18,27.18,27.15,27.17,32000.0,20.579,20.579,20.5563,20.5715,32000.0
2013-10-07 12:10:00,27.18,27.18,27.17,27.18,18800.0,20.579,20.579,20.5715,20.579,18800.0
2013-10-07 12:20:00,27.18,27.19,27.13,27.13,23000.0,20.579,20.5866,20.5412,20.5412,23000.0
2013-10-07 12:30:00,27.13,27.18,27.11,27.14,30000.0,20.5412,20.579,20.526,20.5488,30000.0
2013-10-07 12:40:00,27.14,27.16,27.13,27.14,25200.0,20.5488,20.5639,20.5412,20.5488,25200.0
2013-10-07 12:50:00,27.14,27.17,27.14,27.15,15600.0,20.5488,20.5715,20.5488,20.5563,15600.0
2013-10-07 13:00:00,27.15,27.17,27.11,27.15,40000.0,20.5563,20.5715,20.526,20.5563,40000.0
2013-10-07 13:10:00,27.15,27.17,27.14,27.16,52200.0,20.5563,20.5715,20.5488,20.5639,52200.0
2013-10-07 13:20:00,27.16,27.17,27.15,27.15,28600.0,20.5639,20.5715,20.5563,20.5563,28600.0
2013-10-07 13:30:00,27.15,27.16,27.11,27.11,50000.0,20.5563,20.5639,20.526,20.526,50000.0
2013-10-07 13:40:00,27.12,27.13,27.1,27.1,49000.0,20.5336,20.5412,20.5185,20.5185,49000.0
2013-10-07 13:50:00,27.11,27.13,27.08,27.13,38000.0,20.526,20.5412,20.5033,20.5412,38000.0
2013-10-07 14:00:00,27.14,27.16,27.1,27.1,44800.0,20.5488,20.5639,20.5185,20.5185,44800.0
2013-10-07 14:10:00,27.11,27.16,27.1,27.16,65000.0,20.526,20.5639,20.5185,20.5639,65000.0
2013-10-07 14:20:00,27.16,27.17,27.14,27.16,79800.0,20.5639,20.5715,20.5488,20.5639,79800.0
2013-10-07 14:30:00,27.16,27.24,27.16,27.23,30200.0,20.5639,20.6245,20.5639,20.6169,30200.0
2013-10-07 14:40:00,27.22,27.22,27.18,27.2,31000.0,20.6093,20.6093,20.579,20.5942,31000.0
2013-10-07 14:50:00,27.2,27.2,27.17,27.18,25400.0,20.5942,20.5942,20.5715,20.579,25400.0
2013-10-07 15:00:00,27.18,27.23,27.16,27.22,52400.0,20.579,20.6169,20.5639,20.6093,52400.0
2013-10-07 15:10:00,27.23,27.27,27.23,27.26,57600.0,20.6169,20.6472,20.6169,20.6396,57600.0
2013-10-07 15:20:00,27.27,27.27,27.18,27.19,81600.0,20.6472,20.6472,20.579,20.5866,81600.0
2013-10-07 15:30:00,27.18,27.22,27.18,27.19,81000.0,20.579,20.6093,20.579,20.5866,81000.0
2013-10-07 15:40:00,27.2,27.2,27.12,27.13,119200.0,20.5942,20.5942,20.5336,20.5412,119200.0
2013-10-07 15:50:00,27.13,27.15,27.08,27.09,211200.0,20.5412,20.5563,20.5033,20.5109,211200.0
2013-10-08 09:30:00,27.09,27.12,26.91,26.99,124600.0,20.5109,20.5336,20.3746,20.4352,124600.0
2013-10-08 09:40:00,26.99,27.03,26.95,26.97,80400.0,20.4352,20.4655,20.4049,20.42,80400.0
2013-10-08 09:50:00,26.97,27.02,26.89,27.0,55200.0,20.42,20.4579,20.3595,20.4428,55200.0
2013-10-08 10:00:00,26.99,27.05,26.93,26.95,89200.0,20.4352,20.4806,20.3898,20.4049,89200.0
2013-10-08 10:10:00,26.95,27.05,26.93,27.03,56600.0,20.4049,20.4806,20.3898,20.4655,56600.0
2013-10-08 10:20:00,27.04,27.04,26.95,27.0,46600.0,20.473,20.473,20.4049,20.4428,46600.0
2013-10-08 10:30:00,26.98,27.0,26.93,26.98,109400.0,20.4276,20.4428,20.3898,20.4276,109400.0
2013-10-08 10:40:00,26.97,26.98,26.87,26.88,63600.0,20.42,20.4276,20.3443,20.3519,63600.0
2013-10-08 10:50:00,26.86,26.86,26.67,26.67,128800.0,20.3368,20.3368,20.1929,20.1929,128800.0
2013-10-08 11:00:00,26.67,26.67,26.58,26.61,139600.0,20.1929,20.1929,20.1248,20.1475,139600.0
2013-10-08 11:10:00,26.61,26.71,26.61,26.65,137800.0,20.1475,20.2232,20.1475,20.1778,137800.0
2013-10-08 11:20:00,26.65,26.73,26.64,26.64,74800.0,20.1778,20.2383,20.1702,20.1702,74800.0
2013-10-08 11:30:00,26.64,26.64,26.53,26.53,53800.0,20.1702,20.1702,20.0869,20.0869,53800.0
2013-10-08 11:40:00,26.54,26.55,26.38,26.43,64200.0,20.0945,20.102,19.9733,20.0112,64200.0
2013-10-08 11:50:00,26.45,26.57,26.44,26.57,48400.0,20.0263,20.1172,20.0188,20.1172,48400.0
2013-10-08 12:00:00,26.57,26.57,26.48,26.53,42400.0,20.1172,20.1172,20.049,20.0869,42400.0
2013-10-08 12:10:00,26.53,26.54,26.5,26.5,36000.0,20.0869,20.0945,20.0642,20.0642,36000.0
2013-10-08 12:20:00,26.5,26.5,26.41,26.49,36000.0,20.0642,20.0642,19.996,20.0566,36000.0
2013-10-08 12:30:00,26.48,26.48,26.4,26.41,132800.0,20.049,20.049,19.9885,19.996,132800.0
2013-10-08 12:40:00,26.41,26.46,26.4,26.42,53800.0,19.996,20.0339,19.9885,20.0036,53800.0
2013-10-08 12:50:00,26.42,26.43,26.39,26.42,65800.0,20.0036,20.0112,19.9809,20.0036,65800.0
2013-10-08 13:00:00,26.43,26.47,26.42,26.42,61400.0,20.0112,20.0415,20.0036,20.0036,61400.0
2013-10-08 13:10:00,26.41,26.47,26.41,26.45,43800.0,19.996,20.0415,19.996,20.0263,43800.0
2013-10-08 13:20:00,26.44,26.51,26.42,26.5,56400.0,20.0188,20.0718,20.0036,20.0642,56400.0
2013-10-08 13:30:00,26.5,26.52,26.45,26.45,99200.0,20.0642,20.0793,20.0263,20.0263,99200.0
2013-10-08 13:40:00,26.45,26.46,26.41,26.41,72000.0,20.0263,20.0339,19.996,19.996,72000.0
2013-10-08 13:50:00,26.42,26.47,26.42,26.44,61400.0,20.0036,20.0415,20.0036,20.0188,61400.0
2013-10-08 14:00:00,26.44,26.45,26.39,26.41,48800.0,20.0188,20.0263,19.9809,19.996,48800.0
2013-10-08 14:10:00,26.4,26.43,26.38,26.39,42200.0,19.9885,20.0112,19.9733,19.9809,42200.0
2013-10-08 14:20:00,26.4,26.48,26.38,26.48,56800.0,19.9885,20.049,19.9733,20.049,56800.0
2013-10-08 14:30:00,26.48,26.51,26.45,26.46,45800.0,20.049,20.0718,20.0263,20.0339,45800.0
2013-10-08 14:40:00,26.47,26.49,26.45,26.47,47400.0,20.0415,20.0566,20.0263,20.0415,47400.0
2013-10-08 14:50:00,26.47,26.51,26.46,26.5,39400.0,20.0415,20.0718,20.0339,20.0642,39400.0
2013-10-08 15:00:00,26.5,26.52,26.49,26.49,48600.0,20.0642,20.0793,20.0566,20.0566,48600.0
2013-10-08 15:10:00,26.49,26.5,26.48,26.5,68600.0,20.0566,20.0642,20.049,20.0642,68600.0
2013-10-08 15:20:00,26.5,26.58,26.46,26.57,80600.0,20.0642,20.1248,20.0339,20.1172,80600.0
2013-10-08 15:30:00,26.57,26.62,26.49,26.5,104200.0,20.1172,20.155,20.0566,20.0642,104200.0
2013-10-08 15:40:00,26.5,26.52,26.48,26.49,100600.0,20.0642,20.0793,20.049,20.0566,100600.0
2013-10-08 15:50:00,26.48,26.5,26.44,26.46,271000.0,20.049,20.0642,20.0188,20.0339,271000.0
2013-10-09 09:30:00,26.5,26.62,26.35,26.4,46400.0,20.0642,20.155,19.9506,19.9885,46400.0
2013-10-09 09:40:00,26.41,26.43,26.27,26.29,106000.0,19.996,20.0112,19.89,19.9052,106000.0
2013-10-09 09:50:00,26.29,26.33,26.25,26.32,59200.0,19.9052,19.9355,19.8749,19.9279,59200.0
2013-10-09 10:00:00,26.32,26.35,26.19,26.23,64200.0,19.9279,19.9506,19.8295,19.8598,64200.0
2013-10-09 10:10:00,26.25,26.29,26.19,26.25,52000.0,19.8749,19.9052,19.8295,19.8749,52000.0
2013-10-09 10:20:00,26.25,26.27,26.2,26.25,66800.0,19.8749,19.89,19.837,19.8749,66800.0
2013-10-09 10:30:00,26.25,26.28,26.23,26.26,47000.0,19.8749,19.8976,19.8598,19.8825,47000.0
2013-10-09 10:40:00,26.28,26.3,26.18,26.2,53200.0,19.8976,19.9128,19.8219,19.837,53200.0
2013-10-09 10:50:00,26.2,26.24,26.13,26.13,43800.0,19.837,19.8673,19.784,19.784,43800.0
2013-10-09 11:00:00,26.13,26.18,26.11,26.12,48600.0,19.784,19.8219,19.7689,19.7765,48600.0
2013-10-09 11:10:00,26.12,26.14,26.07,26.08,60800.0,19.7765,19.7916,19.7386,19.7462,60800.0
2013-10-09 11:20:00,26.08,26.08,26.03,26.06,61800.0,19.7462,19.7462,19.7083,19.731,61800.0
2013-10-09 11:30:00,26.06,26.12,26.05,26.09,43400.0,19.731,19.7765,19.7235,19.7538,43400.0
2013-10-09 11:40:00,26.08,26.12,26.06,26.11,40000.0,19.7462,19.7765,19.731,19.7689,40000.0
2013-10-09 11:50:00,26.1,26.16,26.09,26.16,42200.0,19.7613,19.8068,19.7538,19.8068,42200.0
2013-10-09 12:00:00,26.16,26.19,26.14,26.18,131600.0,19.8068,19.8295,19.7916,19.8219,131600.0
2013-10-09 12:10:00,26.17,26.23,26.16,26.17,62400.0,19.8143,19.8598,19.8068,19.8143,62400.0
2013-10-09 12:20:00,26.16,26.2,26.13,26.13,44600.0,19.8068,19.837,19.784,19.784,44600.0
2013-10-09 12:30:00,26.14,26.17,26.13,26.13,55800.0,19.7916,19.8143,19.784,19.784,55800.0
2013-10-09 12:40:00,26.13,26.14,26.08,26.1,46000.0,19.784,19.7916,19.7462,19.7613,46000.0
2013-10-09 12:50:00,26.09,26.14,26.09,26.13,35000.0,19.7538,19.7916,19.7538,19.784,35000.0
2013-10-09 13:00:00,26.13,26.18,26.13,26.18,38800.0,19.784,19.8219,19.784,19.8219,38800.0
2013-10-09 13:10:00,26.18,26.28,26.18,26.26,74400.0,19.8219,19.8976,19.8219,19.8825,74400.0
2013-10-09 13:20:00,26.27,26.32,26.21,26.23,207200.0,19.89,19.9279,19.8446,19.8598,207200.0
2013-10-09 13:30:00,26.25,26.29,26.17,26.17,58600.0,19.8749,19.9052,19.8143,19.8143,58600.0
2013-10-09 13:40:00,26.17,26.21,26.17,26.2,79200.0,19.8143,19.8446,19.8143,19.837,79200.0
2013-10-09 13:50:00,26.2,26.24,26.17,26.2,103000.0,19.837,19.8673,19.8143,19.837,103000.0
2013-10-09 14:00:00,26.2,26.25,26.18,26.22,107000.0,19.837,19.8749,19.8219,19.8522,107000.0
2013-10-09 14:10:00,26.22,26.24,26.15,26.17,78600.0,19.8522,19.8673,19.7992,19.8143,78600.0
2013-10-09 14:20:00,26.16,26.23,26.15,26.19,91600.0,19.8068,19.8598,19.7992,19.8295,91600.0
2013-10-09 14:30:00,26.2,26.24,26.18,26.2,101200.0,19.837,19.8673,19.8219,19.837,101200.0
2013-10-09 14:40:00,26.2,26.23,26.18,26.22,60600.0,19.837,19.8598,19.8219,19.8522,60600.0
2013-10-09 14:50:00,26.22,26.22,26.17,26.18,86400.0,19.8522,19.8522,19.8143,19.8219,86400.0
2013-10-09 15:00:00,26.19,26.2,26.14,26.17,82800.0,19.8295,19.837,19.7916,19.8143,82800.0
2013-10-09 15:10:00,26.16,26.18,26.16,26.16,81200.0,19.8068,19.8219,19.8068,19.8068,81200.0
2013-10-09 15:20:00,26.17,26.2,26.14,26.14,102800.0,19.8143,19.837,19.7916,19.7916,102800.0
2013-10-09 15:30:00,26.14,26.21,26.14,26.18,104800.0,19.7916,19.8446,19.7916,19.8219,104800.0
2013-10-09 15:40:00,26.18,26.18,26.08,26.13,179000.0,19.8219,19.8219,19.7462,19.784,179000.0
2013-10-09 15:50:00,26.13,26.2,26.11,26.18,315600.0,19.784,19.837,19.7689,19.8219,315600.0
2013-10-10 09:30:00,26.51,26.78,26.5,26.55,47400.0,20.0718,20.2762,20.0642,20.102,47400.0
2013-10-10 09:40:00,26.55,26.58,26.49,26.5,44400.0,20.102,20.1248,20.0566,20.0642,44400.0
2013-10-10 09:50:00,26.48,26.61,26.48,26.56,57600.0,20.049,20.1475,20.049,20.1096,57600.0
2013-10-10 10:00:00,26.57,26.59,26.52,26.52,46600.0,20.1172,20.1323,20.0793,20.0793,46600.0
2013-10-10 10:10:00,26.52,26.56,26.42,26.43,83400.0,20.0793,20.1096,20.0036,20.0112,83400.0
2013-10-10 10:20:00,26.42,26.45,26.42,26.43,45000.0,20.0036,20.0263,20.0036,20.0112,45000.0
2013-10-10 10:30:00,26.43,26.5,26.38,26.45,52600.0,20.0112,20.0642,19.9733,20.0263,52600.0
2013-10-10 10:40:00,26.47,26.49,26.42,26.42,54800.0,20.0415,20.0566,20.0036,20.0036,54800.0
2013-10-10 10:50:00,26.42,26.47,26.42,26.43,21800.0,20.0036,20.0415,20.0036,20.0112,21800.0
2013-10-10 11:00:00,26.42,26.46,26.39,26.45,45600.0,20.0036,20.0339,19.9809,20.0263,45600.0
2013-10-10 11:10:00,26.43,26.46,26.4,26.41,37400.0,20.0112,20.0339,19.9885,19.996,37400.0
2013-10-10 11:20:00,26.42,26.46,26.39,26.44,32000.0,20.0036,20.0339,19.9809,20.0188,32000.0
2013-10-10 11:30:00,26.43,26.47,26.41,26.43,61600.0,20.0112,20.0415,19.996,20.0112,61600.0
2013-10-10 11:40:00,26.42,26.44,26.36,26.4,75400.0,20.0036,20.0188,19.9582,19.9885,75400.0
2013-10-10 11:50:00,26.4,26.5,26.39,26.5,49800.0,19.9885,20.0642,19.9809,20.0642,49800.0
2013-10-10 12:00:00,26.49,26.5,26.45,26.47,35600.0,20.0566,20.0642,20.0263,20.0415,35600.0
2013-10-10 12:10:00,26.46,26.48,26.43,26.45,63200.0,20.0339,20.049,20.0112,20.0263,63200.0
2013-10-10 12:20:00,26.45,26.45,26.39,26.4,41200.0,20.0263,20.0263,19.9809,19.9885,41200.0
2013-10-10 12:30:00,26.4,26.42,26.39,26.4,40600.0,19.9885,20.0036,19.9809,19.9885,40600.0
2013-10-10 12:40:00,26.4,26.42,26.4,26.41,24000.0,19.9885,20.0036,19.9885,19.996,24000.0
2013-10-10 12:50:00,26.41,26.44,26.41,26.43,51200.0,19.996,20.0188,19.996,20.0112,51200.0
2013-10-10 13:00:00,26.43,26.5,26.43,26.5,43200.0,20.0112,20.0642,20.0112,20.0642,43200.0
2013-10-10 13:10:00,26.5,26.5,26.45,26.46,73000.0,20.0642,20.0642,20.0263,20.0339,73000.0
2013-10-10 13:20:00,26.45,26.47,26.43,26.47,38200.0,20.0263,20.0415,20.0112,20.0415,38200.0
2013-10-10 13:30:00,26.48,26.48,26.43,26.46,62000.0,20.049,20.049,20.0112,20.0339,62000.0
2013-10-10 13:40:00,26.46,26.48,26.42,26.43,45800.0,20.0339,20.049,20.0036,20.0112,45800.0
2013-10-10 13:50:00,26.43,26.46,26.39,26.44,103400.0,20.0112,20.0339,19.9809,20.0188,103400.0
2013-10-10 14:00:00,26.43,26.45,26.41,26.43,69400.0,20.0112,20.0263,19.996,20.0112,69400.0
2013-10-10 14:10:00,26.43,26.45,26.42,26.43,41200.0,20.0112,20.0263,20.0036,20.0112,41200.0
2013-10-10 14:20:00,26.43,26.45,26.38,26.41,78000.0,20.0112,20.0263,19.9733,19.996,78000.0
2013-10-10 14:30:00,26.41,26.45,26.38,26.39,119800.0,19.996,20.0263,19.9733,19.9809,119800.0
2013-10-10 14:40:00,26.4,26.45,26.36,26.37,97600.0,19.9885,20.0263,19.9582,19.9658,97600.0
2013-10-10 14:50:00,26.36,26.38,26.35,26.37,80200.0,19.9582,19.9733,19.9506,19.9658,80200.0
2013-10-10 15:00:00,26.37,26.42,26.36,26.4,83800.0,19.9658,20.0036,19.9582,19.9885,83800.0
2013-10-10 15:10:00,26.4,26.43,26.38,26.41,118000.0,19.9885,20.0112,19.9733,19.996,118000.0
2013-10-10 15:20:00,26.42,26.42,26.31,26.36,216400.0,20.0036,20.0036,19.9203,19.9582,216400.0
2013-10-10 15:30:00,26.36,26.43,26.36,26.36,160000.0,19.9582,20.0112,19.9582,19.9582,160000.0
2013-10-10 15:40:00,26.37,26.4,26.34,26.35,137000.0,19.9658,19.9885,19.943,19.9506,137000.0
2013-10-10 15:50:00,26.35,26.4,26.33,26.4,298200.0,19.9506,19.9885,19.9355,19.9885,298200.0
2013-10-11 09:30:00,26.22,26.45,26.22,26.37,47400.0,19.8522,20.0263,19.8522,19.9658,47400.0
2013-10-11 09:40:00,26.38,26.45,26.32,26.45,35200.0,19.9733,20.0263,19.9279,20.0263,35200.0
2013-10-11 09:50:00,26.44,26.5,26.39,26.45,40800.0,20.0188,20.0642,19.9809,20.0263,40800.0
2013-10-11 10:00:00,26.45,26.52,26.43,26.47,33400.0,20.0263,20.0793,20.0112,20.0415,33400.0
2013-10-11 10:10:00,26.48,26.49,26.43,26.46,21200.0,20.049,20.0566,20.0112,20.0339,21200.0
2013-10-11 10:20:00,26.46,26.47,26.4,26.43,30800.0,20.0339,20.0415,19.9885,20.0112,30800.0
2013-10-11 10:30:00,26.45,26.47,26.45,26.45,14400.0,20.0263,20.0415,20.0263,20.0263,14400.0
2013-10-11 10:40:00,26.46,26.49,26.43,26.47,40000.0,20.0339,20.0566,20.0112,20.0415,40000.0
2013-10-11 10:50:00,26.46,26.55,26.46,26.53,43200.0,20.0339,20.102,20.0339,20.0869,43200.0
2013-10-11 11:00:00,26.53,26.53,26.49,26.5,49400.0,20.0869,20.0869,20.0566,20.0642,49400.0
2013-10-11 11:10:00,26.5,26.57,26.49,26.57,68200.0,20.0642,20.1172,20.0566,20.1172,68200.0
2013-10-11 11:20:00,26.57,26.59,26.56,26.58,27200.0,20.1172,20.1323,20.1096,20.1248,27200.0
2013-10-11 11:30:00,26.58,26.6,26.55,26.56,64200.0,20.1248,20.1399,20.102,20.1096,64200.0
2013-10-11 11:40:00,26.56,26.57,26.54,26.56,47800.0,20.1096,20.1172,20.0945,20.1096,47800.0
2013-10-11 11:50:00,26.55,26.65,26.55,26.65,21600.0,20.102,20.1778,20.102,20.1778,21600.0
2013-10-11 12:00:00,26.64,26.73,26.64,26.71,23800.0,20.1702,20.2383,20.1702,20.2232,23800.0
2013-10-11 12:10:00,26.71,26.72,26.67,26.72,22800.0,20.2232,20.2308,20.1929,20.2308,22800.0
2013-10-11 12:20:00,26.72,26.74,26.68,26.71,32200.0,20.2308,20.2459,20.2005,20.2232,32200.0
2013-10-11 12:30:00,26.71,26.74,26.68,26.73,31000.0,20.2232,20.2459,20.2005,20.2383,31000.0
2013-10-11 12:40:00,26.74,26.8,26.74,26.78,33200.0,20.2459,20.2913,20.2459,20.2762,33200.0
2013-10-11 12:50:00,26.78,26.81,26.78,26.78,32200.0,20.2762,20.2989,20.2762,20.2762,32200.0
2013-10-11 13:00:00,26.78,26.81,26.78,26.81,30800.0,20.2762,20.2989,20.2762,20.2989,30800.0
2013-10-11 13:10:00,26.81,26.84,26.79,26.79,52000.0,20.2989,20.3216,20.2838,20.2838,52000.0
2013-10-11 13:20:00,26.79,26.81,26.77,26.8,28600.0,20.2838,20.2989,20.2686,20.2913,28600.0
2013-10-11 13:30:00,26.8,26.81,26.78,26.79,18400.0,20.2913,20.2989,20.2762,20.2838,18400.0
2013-10-11 13:40:00,26.77,26.78,26.74,26.75,21200.0,20.2686,20.2762,20.2459,20.2535,21200.0
2013-10-11 13:50:00,26.75,26.78,26.75,26.77,23400.0,20.2535,20.2762,20.2535,20.2686,23400.0
2013-10-11 14:00:00,26.77,26.79,26.74,26.76,52000.0,20.2686,20.2838,20.2459,20.261,52000.0
2013-10-11 14:10:00,26.76,26.77,26.71,26.77,71200.0,20.261,20.2686,20.2232,20.2686,71200.0
2013-10-11 14:20:00,26.78,26.79,26.75,26.76,29400.0,20.2762,20.2838,20.2535,20.261,29400.0
2013-10-11 14:30:00,26.75,26.77,26.74,26.74,28600.0,20.2535,20.2686,20.2459,20.2459,28600.0
2013-10-11 14:40:00,26.74,26.77,26.73,26.76,105400.0,20.2459,20.2686,20.2383,20.261,105400.0
2013-10-11 14:50:00,26.77,26.78,26.73,26.74,158600.0,20.2686,20.2762,20.2383,20.2459,158600.0
2013-10-11 15:00:00,26.74,26.77,26.72,26.72,70000.0,20.2459,20.2686,20.2308,20.2308,70000.0
2013-10-11 15:10:00,26.73,26.75,26.7,26.7,52000.0,20.2383,20.2535,20.2156,20.2156,52000.0
2013-10-11 15:20:00,26.7,26.71,26.65,26.69,76800.0,20.2156,20.2232,20.1778,20.208,76800.0
2013-10-11 15:30:00,26.68,26.73,26.68,26.68,61000.0,20.2005,20.2383,20.2005,20.2005,61000.0
2013-10-11 15:40:00,26.68,26.71,26.6,26.6,136800.0,20.2005,20.2232,20.1399,20.1399,136800.0
2013-10-11 15:50:00,26.61,26.71,26.58,26.71,283000.0,20.1475,20.2232,20.1248,20.2232,283000.0
2013-10-14 09:30:00,26.54,26.72,26.52,26.59,44000.0,20.0945,20.2308,20.0793,20.1323,44000.0
2013-10-14 09:40:00,26.6,26.6,26.53,26.54,9400.0,20.1399,20.1399,20.0869,20.0945,9400.0
2013-10-14 09:50:00,26.54,26.57,26.54,26.56,5400.0,20.0945,20.1172,20.0945,20.1096,5400.0
2013-10-14 10:00:00,26.56,26.56,26.42,26.43,17400.0,20.1096,20.1096,20.0036,20.0112,17400.0
2013-10-14 10:10:00,26.47,26.49,26.43,26.46,33400.0,20.0415,20.0566,20.0112,20.0339,33400.0
2013-10-14 10:20:00,26.48,26.54,26.47,26.54,15600.0,20.049,20.0945,20.0415,20.0945,15600.0
2013-10-14 10:30:00,26.55,26.59,26.55,26.58,21800.0,20.102,20.1323,20.102,20.1248,21800.0
2013-10-14 10:40:00,26.57,26.59,26.54,26.58,57000.0,20.1172,20.1323,20.0945,20.1248,57000.0
2013-10-14 10:50:00,26.56,26.59,26.53,26.59,35600.0,20.1096,20.1323,20.0869,20.1323,35600.0
2013-10-14 11:00:00,26.58,26.61,26.57,26.6,16800.0,20.1248,20.1475,20.1172,20.1399,16800.0
2013-10-14 11:10:00,26.6,26.64,26.6,26.64,27200.0,20.1399,20.1702,20.1399,20.1702,27200.0
2013-10-14 11:20:00,26.63,26.64,26.59,26.64,30800.0,20.1626,20.1702,20.1323,20.1702,30800.0
2013-10-14 11:30:00,26.64,26.65,26.62,26.63,42000.0,20.1702,20.1778,20.155,20.1626,42000.0
2013-10-14 11:40:00,26.63,26.64,26.6,26.61,22800.0,20.1626,20.1702,20.1399,20.1475,22800.0
2013-10-14 11:50:00,26.61,26.63,26.6,26.62,62200.0,20.1475,20.1626,20.1399,20.155,62200.0
2013-10-14 12:00:00,26.63,26.63,26.58,26.58,15400.0,20.1626,20.1626,20.1248,20.1248,15400.0
2013-10-14 12:10:00,26.57,26.6,26.56,26.6,37600.0,20.1172,20.1399,20.1096,20.1399,37600.0
2013-10-14 12:20:00,26.6,26.6,26.54,26.54,17000.0,20.1399,20.1399,20.0945,20.0945,17000.0
2013-10-14 12:30:00,26.54,26.57,26.54,26.57,23000.0,20.0945,20.1172,20.0945,20.1172,23000.0
2013-10-14 12:40:00,26.57,26.57,26.53,26.53,20800.0,20.1172,20.1172,20.0869,20.0869,20800.0
2013-10-14 12:50:00,26.53,26.55,26.52,26.54,12200.0,20.0869,20.102,20.0793,20.0945,12200.0
2013-10-14 13:00:00,26.54,26.58,26.53,26.58,14400.0,20.0945,20.1248,20.0869,20.1248,14400.0
2013-10-14 13:10:00,26.58,26.63,26.58,26.6,26800.0,20.1248,20.1626,20.1248,20.1399,26800.0
2013-10-14 13:20:00,26.6,26.61,26.57,26.59,46200.0,20.1399,20.1475,20.1172,20.1323,46200.0
2013-10-14 13:30:00,26.59,26.59,26.53,26.54,21800.0,20.1323,20.1323,20.0869,20.0945,21800.0
2013-10-14 13:40:00,26.55,26.57,26.53,26.54,23800.0,20.102,20.1172,20.0869,20.0945,23800.0
2013-10-14 13:50:00,26.53,26.55,26.51,26.54,13800.0,20.0869,20.102,20.0718,20.0945,13800.0
2013-10-14 14:00:00,26.54,26.58,26.54,26.56,64400.0,20.0945,20.1248,20.0945,20.1096,64400.0
2013-10-14 14:10:00,26.56,26.6,26.51,26.57,41400.0,20.1096,20.1399,20.0718,20.1172,41400.0
2013-10-14 14:20:00,26.59,26.6,26.56,26.58,31600.0,20.1323,20.1399,20.1096,20.1248,31600.0
2013-10-14 14:30:00,26.58,26.6,26.57,26.58,37400.0,20.1248,20.1399,20.1172,20.1248,37400.0
2013-10-14 14:40:00,26.58,26.6,26.54,26.59,79800.0,20.1248,20.1399,20.0945,20.1323,79800.0
2013-10-14 14:50:00,26.6,26.6,26.58,26.59,73200.0,20.1399,20.1399,20.1248,20.1323,73200.0
2013-10-14 15:00:00,26.59,26.63,26.58,26.63,60400.0,20.1323,20.1626,20.1248,20.1626,60400.0
2013-10-14 15:10:00,26.63,26.65,26.61,26.63,47000.0,20.1626,20.1778,20.1475,20.1626,47000.0
2013-10-14 15:20:00,26.63,26.65,26.61,26.65,34400.0,20.1626,20.1778,20.1475,20.1778,34400.0
2013-10-14 15:30:00,26.65,26.68,26.65,26.65,58000.0,20.1778,20.2005,20.1778,20.1778,58000.0
2013-10-14 15:40:00,26.65,26.67,26.62,26.62,89600.0,20.1778,20.1929,20.155,20.155,89600.0
2013-10-14 15:50:00,26.62,26.66,26.61,26.65,188000.0,20.155,20.1853,20.1475,20.1778,188000.0
2013-10-15 09:30:00,26.58,26.63,26.4,26.43,29800.0,20.1248,20.1626,19.9885,20.0112,29800.0
2013-10-15 09:40:00,26.41,26.42,26.31,26.4,42600.0,19.996,20.0036,19.9203,19.9885,42600.0
2013-10-15 09:50:00,26.42,26.57,26.42,26.55,15000.0,20.0036,20.1172,20.0036,20.102,15000.0
2013-10-15 10:00:00,26.58,26.65,26.5,26.58,28000.0,20.1248,20.1778,20.0642,20.1248,28000.0
2013-10-15 10:10:00,26.59,26.61,26.53,26.54,18000.0,20.1323,20.1475,20.0869,20.0945,18000.0
2013-10-15 10:20:00,26.53,26.61,26.52,26.57,17000.0,20.0869,20.1475,20.0793,20.1172,17000.0
2013-10-15 10:30:00,26.58,26.61,26.52,26.53,26000.0,20.1248,20.1475,20.0793,20.0869,26000.0
2013-10-15 10:40:00,26.53,26.54,26.44,26.47,25200.0,20.0869,20.0945,20.0188,20.0415,25200.0
2013-10-15 10:50:00,26.46,26.46,26.4,26.43,28400.0,20.0339,20.0339,19.9885,20.0112,28400.0
2013-10-15 11:00:00,26.41,26.45,26.34,26.35,40800.0,19.996,20.0263,19.943,19.9506,40800.0
2013-10-15 11:10:00,26.36,26.4,26.21,26.24,168200.0,19.9582,19.9885,19.8446,19.8673,168200.0
2013-10-15 11:20:00,26.25,26.36,26.25,26.32,86200.0,19.8749,19.9582,19.8749,19.9279,86200.0
2013-10-15 11:30:00,26.32,26.35,26.21,26.21,66800.0,19.9279,19.9506,19.8446,19.8446,66800.0
2013-10-15 11:40:00,26.21,26.25,26.18,26.22,25000.0,19.8446,19.8749,19.8219,19.8522,25000.0
2013-10-15 11:50:00,26.22,26.28,26.22,26.24,18000.0,19.8522,19.8976,19.8522,19.8673,18000.0
2013-10-15 12:00:00,26.23,26.25,26.2,26.24,26200.0,19.8598,19.8749,19.837,19.8673,26200.0
2013-10-15 12:10:00,26.23,26.24,26.13,26.16,50200.0,19.8598,19.8673,19.784,19.8068,50200.0
2013-10-15 12:20:00,26.17,26.27,26.17,26.24,24600.0,19.8143,19.89,19.8143,19.8673,24600.0
2013-10-15 12:30:00,26.23,26.28,26.21,26.25,12200.0,19.8598,19.8976,19.8446,19.8749,12200.0
2013-10-15 12:40:00,26.24,26.3,26.24,26.29,8800.0,19.8673,19.9128,19.8673,19.9052,8800.0
2013-10-15 12:50:00,26.29,26.31,26.27,26.27,14000.0,19.9052,19.9203,19.89,19.89,14000.0
2013-10-15 13:00:00,26.27,26.28,26.25,26.27,18000.0,19.89,19.8976,19.8749,19.89,18000.0
2013-10-15 13:10:00,26.27,26.28,26.24,26.24,49000.0,19.89,19.8976,19.8673,19.8673,49000.0
2013-10-15 13:20:00,26.25,26.25,26.18,26.19,32000.0,19.8749,19.8749,19.8219,19.8295,32000.0
2013-10-15 13:30:00,26.2,26.25,26.18,26.21,11000.0,19.837,19.8749,19.8219,19.8446,11000.0
2013-10-15 13:40:00,26.22,26.27,26.21,26.25,19600.0,19.8522,19.89,19.8446,19.8749,19600.0
2013-10-15 13:50:00,26.26,26.28,26.25,26.25,18000.0,19.8825,19.8976,19.8749,19.8749,18000.0
2013-10-15 14:00:00,26.25,26.28,26.25,26.26,14600.0,19.8749,19.8976,19.8749,19.8825,14600.0
2013-10-15 14:10:00,26.25,26.25,26.17,26.19,40800.0,19.8749,19.8749,19.8143,19.8295,40800.0
2013-10-15 14:20:00,26.19,26.21,26.1,26.12,64200.0,19.8295,19.8446,19.7613,19.7765,64200.0
2013-10-15 14:30:00,26.12,26.12,25.91,25.99,134800.0,19.7765,19.7765,19.6175,19.678,134800.0
2013-10-15 14:40:00,25.99,26.01,25.93,25.97,101600.0,19.678,19.6932,19.6326,19.6629,101600.0
2013-10-15 14:50:00,25.98,26.05,25.98,26.03,65800.0,19.6705,19.7235,19.6705,19.7083,65800.0
2013-10-15 15:00:00,26.03,26.06,26.02,26.05,94600.0,19.7083,19.731,19.7008,19.7235,94600.0
2013-10-15 15:10:00,26.06,26.09,26.06,26.08,73200.0,19.731,19.7538,19.731,19.7462,73200.0
2013-10-15 15:20:00,26.09,26.11,26.07,26.08,66600.0,19.7538,19.7689,19.7386,19.7462,66600.0
2013-10-15 15:30:00,26.09,26.1,26.06,26.08,179600.0,19.7538,19.7613,19.731,19.7462,179600.0
2013-10-15 15:40:00,26.08,26.1,26.04,26.08,263800.0,19.7462,19.7613,19.7159,19.7462,263800.0
2013-10-15 15:50:00,26.08,26.11,26.07,26.08,790800.0,19.7462,19.7689,19.7386,19.7462,790800.0
2013-10-16 09:30:00,26.3,26.4,26.23,26.23,40200.0,19.9128,19.9885,19.8598,19.8598,40200.0
2013-10-16 09:40:00,26.24,26.29,26.21,26.27,17800.0,19.8673,19.9052,19.8446,19.89,17800.0
2013-10-16 09:50:00,26.29,26.42,26.25,26.34,61200.0,19.9052,20.0036,19.8749,19.943,61200.0
2013-10-16 10:00:00,26.33,26.38,26.23,26.25,30400.0,19.9355,19.9733,19.8598,19.8749,30400.0
2013-10-16 10:10:00,26.25,26.29,26.2,26.26,50600.0,19.8749,19.9052,19.837,19.8825,50600.0
2013-10-16 10:20:00,26.26,26.26,26.18,26.2,35800.0,19.8825,19.8825,19.8219,19.837,35800.0
2013-10-16 10:30:00,26.2,26.21,26.15,26.17,53800.0,19.837,19.8446,19.7992,19.8143,53800.0
2013-10-16 10:40:00,26.17,26.17,26.12,26.16,39600.0,19.8143,19.8143,19.7765,19.8068,39600.0
2013-10-16 10:50:00,26.16,26.2,26.13,26.2,24600.0,19.8068,19.837,19.784,19.837,24600.0
2013-10-16 11:00:00,26.2,26.23,26.17,26.19,31600.0,19.837,19.8598,19.8143,19.8295,31600.0
2013-10-16 11:10:00,26.19,26.22,26.18,26.18,25200.0,19.8295,19.8522,19.8219,19.8219,25200.0
2013-10-16 11:20:00,26.17,26.18,26.14,26.14,29000.0,19.8143,19.8219,19.7916,19.7916,29000.0
2013-10-16 11:30:00,26.14,26.17,26.13,26.15,50000.0,19.7916,19.8143,19.784,19.7992,50000.0
2013-10-16 11:40:00,26.14,26.2,26.14,26.15,32000.0,19.7916,19.837,19.7916,19.7992,32000.0
2013-10-16 11:50:00,26.16,26.18,26.14,26.17,29200.0,19.8068,19.8219,19.7916,19.8143,29200.0
2013-10-16 12:00:00,26.17,26.18,26.13,26.17,62000.0,19.8143,19.8219,19.784,19.8143,62000.0
2013-10-16 12:10:00,26.17,26.19,26.15,26.18,42400.0,19.8143,19.8295,19.7992,19.8219,42400.0
2013-10-16 12:20:00,26.17,26.18,26.11,26.12,66800.0,19.8143,19.8219,19.7689,19.7765,66800.0
2013-10-16 12:30:00,26.11,26.15,26.11,26.15,39400.0,19.7689,19.7992,19.7689,19.7992,39400.0
2013-10-16 12:40:00,26.15,26.15,26.13,26.13,25600.0,19.7992,19.7992,19.784,19.784,25600.0
2013-10-16 12:50:00,26.13,26.16,26.12,26.13,36600.0,19.784,19.8068,19.7765,19.784,36600.0
2013-10-16 13:00:00,26.13,26.18,26.13,26.18,35000.0,19.784,19.8219,19.784,19.8219,35000.0
2013-10-16 13:10:00,26.17,26.22,26.17,26.21,19200.0,19.8143,19.8522,19.8143,19.8446,19200.0
2013-10-16 13:20:00,26.21,26.23,26.15,26.22,51200.0,19.8446,19.8598,19.7992,19.8522,51200.0
2013-10-16 13:30:00,26.22,26.3,26.2,26.3,46800.0,19.8522,19.9128,19.837,19.9128,46800.0
2013-10-16 13:40:00,26.31,26.32,26.27,26.27,34000.0,19.9203,19.9279,19.89,19.89,34000.0
2013-10-16 13:50:00,26.28,26.28,26.25,26.27,24800.0,19.8976,19.8976,19.8749,19.89,24800.0
2013-10-16 14:00:00,26.28,26.33,26.28,26.31,95400.0,19.8976,19.9355,19.8976,19.9203,95400.0
2013-10-16 14:10:00,26.31,26.33,26.3,26.33,25400.0,19.9203,19.9355,19.9128,19.9355,25400.0
2013-10-16 14:20:00,26.33,26.37,26.29,26.3,50200.0,19.9355,19.9658,19.9052,19.9128,50200.0
2013-10-16 14:30:00,26.31,26.34,26.3,26.33,32600.0,19.9203,19.943,19.9128,19.9355,32600.0
2013-10-16 14:40:00,26.33,26.34,26.31,26.33,47400.0,19.9355,19.943,19.9203,19.9355,47400.0
2013-10-16 14:50:00,26.33,26.34,26.31,26.32,74000.0,19.9355,19.943,19.9203,19.9279,74000.0
2013-10-16 15:00:00,26.32,26.32,26.29,26.31,92200.0,19.9279,19.9279,19.9052,19.9203,92200.0
2013-10-16 15:10:00,26.31,26.33,26.3,26.3,111400.0,19.9203,19.9355,19.9128,19.9128,111400.0
2013-10-16 15:20:00,26.3,26.34,26.3,26.32,125400.0,19.9128,19.943,19.9128,19.9279,125400.0
2013-10-16 15:30:00,26.32,26.32,26.3,26.3,161400.0,19.9279,19.9279,19.9128,19.9128,161400.0
2013-10-16 15:40:00,26.3,26.43,26.3,26.43,187000.0,19.9128,20.0112,19.9128,20.0112,187000.0
2013-10-16 15:50:00,26.43,26.43,26.35,26.35,310600.0,20.0112,20.0112,19.9506,19.9506,310600.0
2013-10-17 09:30:00,26.2,26.35,26.17,26.19,43400.0,19.837,19.9506,19.8143,19.8295,43400.0
2013-10-17 09:40:00,26.19,26.25,26.13,26.19,52000.0,19.8295,19.8749,19.784,19.8295,52000.0
2013-10-17 09:50:00,26.18,26.25,26.16,26.25,46000.0,19.8219,19.8749,19.8068,19.8749,46000.0
2013-10-17 10:00:00,26.25,26.28,26.2,26.25,32200.0,19.8749,19.8976,19.837,19.8749,32200.0
2013-10-17 10:10:00,26.25,26.25,26.22,26.24,52400.0,19.8749,19.8749,19.8522,19.8673,52400.0
2013-10-17 10:20:00,26.25,26.29,26.24,26.29,34400.0,19.8749,19.9052,19.8673,19.9052,34400.0
2013-10-17 10:30:00,26.29,26.33,26.29,26.32,58200.0,19.9052,19.9355,19.9052,19.9279,58200.0
2013-10-17 10:40:00,26.32,26.38,26.32,26.36,37600.0,19.9279,19.9733,19.9279,19.9582,37600.0
2013-10-17 10:50:00,26.36,26.39,26.34,26.35,20200.0,19.9582,19.9809,19.943,19.9506,20200.0
2013-10-17 11:00:00,26.35,26.48,26.35,26.48,87400.0,19.9506,20.049,19.9506,20.049,87400.0
2013-10-17 11:10:00,26.48,26.51,26.47,26.5,73400.0,20.049,20.0718,20.0415,20.0642,73400.0
2013-10-17 11:20:00,26.5,26.5,26.43,26.47,57800.0,20.0642,20.0642,20.0112,20.0415,57800.0
2013-10-17 11:30:00,26.48,26.48,26.45,26.45,41400.0,20.049,20.049,20.0263,20.0263,41400.0
2013-10-17 11:40:00,26.45,26.48,26.45,26.48,32600.0,20.0263,20.049,20.0263,20.049,32600.0
2013-10-17 11:50:00,26.48,26.49,26.47,26.47,24200.0,20.049,20.0566,20.0415,20.0415,24200.0
2013-10-17 12:00:00,26.47,26.52,26.47,26.51,113800.0,20.0415,20.0793,20.0415,20.0718,113800.0
2013-10-17 12:10:00,26.52,26.53,26.5,26.52,50000.0,20.0793,20.0869,20.0642,20.0793,50000.0
2013-10-17 12:20:00,26.52,26.58,26.51,26.52,68800.0,20.0793,20.1248,20.0718,20.0793,68800.0
2013-10-17 12:30:00,26.52,26.55,26.52,26.55,20800.0,20.0793,20.102,20.0793,20.102,20800.0
2013-10-17 12:40:00,26.54,26.61,26.54,26.6,25600.0,20.0945,20.1475,20.0945,20.1399,25600.0
2013-10-17 12:50:00,26.6,26.65,26.6,26.61,60800.0,20.1399,20.1778,20.1399,20.1475,60800.0
2013-10-17 13:00:00,26.61,26.61,26.59,26.59,19600.0,20.1475,20.1475,20.1323,20.1323,19600.0
2013-10-17 13:10:00,26.6,26.61,26.56,26.57,56600.0,20.1399,20.1475,20.1096,20.1172,56600.0
2013-10-17 13:20:00,26.55,26.6,26.55,26.6,585200.0,20.102,20.1399,20.102,20.1399,585200.0
2013-10-17 13:30:00,26.6,26.6,26.53,26.53,46200.0,20.1399,20.1399,20.0869,20.0869,46200.0
2013-10-17 13:40:00,26.53,26.56,26.49,26.5,27600.0,20.0869,20.1096,20.0566,20.0642,27600.0
2013-10-17 13:50:00,26.49,26.5,26.42,26.44,44000.0,20.0566,20.0642,20.0036,20.0188,44000.0
2013-10-17 14:00:00,26.43,26.46,26.42,26.44,54200.0,20.0112,20.0339,20.0036,20.0188,54200.0
2013-10-17 14:10:00,26.45,26.46,26.43,26.43,33200.0,20.0263,20.0339,20.0112,20.0112,33200.0
2013-10-17 14:20:00,26.43,26.46,26.43,26.43,128400.0,20.0112,20.0339,20.0112,20.0112,128400.0
2013-10-17 14:30:00,26.43,26.45,26.36,26.37,114000.0,20.0112,20.0263,19.9582,19.9658,114000.0
2013-10-17 14:40:00,26.37,26.41,26.37,26.4,47200.0,19.9658,19.996,19.9658,19.9885,47200.0
2013-10-17 14:50:00,26.4,26.43,26.39,26.42,305200.0,19.9885,20.0112,19.9809,20.0036,305200.0
2013-10-17 15:00:00,26.42,26.42,26.39,26.4,71200.0,20.0036,20.0036,19.9809,19.9885,71200.0
2013-10-17 15:10:00,26.4,26.41,26.37,26.41,81200.0,19.9885,19.996,19.9658,19.996,81200.0
2013-10-17 15:20:00,26.4,26.41,26.39,26.39,69200.0,19.9885,19.996,19.9809,19.9809,69200.0
2013-10-17 15:30:00,26.4,26.4,26.38,26.38,93400.0,19.9885,19.9885,19.9733,19.9733,93400.0
2013-10-17 15:40:00,26.39,26.43,26.38,26.43,122200.0,19.9809,20.0112,19.9733,20.0112,122200.0
2013-10-17 15:50:00,26.43,26.46,26.42,26.43,169400.0,20.0112,20.0339,20.0036,20.0112,169400.0
2013-10-18 09:30:00,26.52,26.55,26.47,26.53,73400.0,20.0793,20.102,20.0415,20.0869,73400.0
2013-10-18 09:40:00,26.56,26.67,26.56,26.66,81000.0,20.1096,20.1929,20.1096,20.1853,81000.0
2013-10-18 09:50:00,26.67,26.72,26.65,26.71,31200.0,20.1929,20.2308,20.1778,20.2232,31200.0
2013-10-18 10:00:00,26.72,26.73,26.61,26.66,207600.0,20.2308,20.2383,20.1475,20.1853,207600.0
2013-10-18 10:10:00,26.66,26.66,26.52,26.55,45600.0,20.1853,20.1853,20.0793,20.102,45600.0
2013-10-18 10:20:00,26.55,26.6,26.55,26.57,23200.0,20.102,20.1399,20.102,20.1172,23200.0
2013-10-18 10:30:00,26.57,26.58,26.5,26.52,36000.0,20.1172,20.1248,20.0642,20.0793,36000.0
2013-10-18 10:40:00,26.54,26.61,26.54,26.57,57600.0,20.0945,20.1475,20.0945,20.1172,57600.0
2013-10-18 10:50:00,26.57,26.61,26.52,26.59,44000.0,20.1172,20.1475,20.0793,20.1323,44000.0
2013-10-18 11:00:00,26.6,26.6,26.5,26.53,65000.0,20.1399,20.1399,20.0642,20.0869,65000.0
2013-10-18 11:10:00,26.54,26.55,26.53,26.55,36600.0,20.0945,20.102,20.0869,20.102,36600.0
2013-10-18 11:20:00,26.55,26.57,26.52,26.57,22200.0,20.102,20.1172,20.0793,20.1172,22200.0
2013-10-18 11:30:00,26.57,26.57,26.53,26.53,24200.0,20.1172,20.1172,20.0869,20.0869,24200.0
2013-10-18 11:40:00,26.54,26.55,26.5,26.5,19000.0,20.0945,20.102,20.0642,20.0642,19000.0
2013-10-18 11:50:00,26.5,26.5,26.45,26.46,15800.0,20.0642,20.0642,20.0263,20.0339,15800.0
2013-10-18 12:00:00,26.47,26.5,26.46,26.5,11000.0,20.0415,20.0642,20.0339,20.0642,11000.0
2013-10-18 12:10:00,26.49,26.52,26.46,26.5,24600.0,20.0566,20.0793,20.0339,20.0642,24600.0
2013-10-18 12:20:00,26.5,26.51,26.47,26.5,31400.0,20.0642,20.0718,20.0415,20.0642,31400.0
2013-10-18 12:30:00,26.5,26.51,26.48,26.48,21400.0,20.0642,20.0718,20.049,20.049,21400.0
2013-10-18 12:40:00,26.47,26.51,26.47,26.5,52600.0,20.0415,20.0718,20.0415,20.0642,52600.0
2013-10-18 12:50:00,26.5,26.5,26.47,26.5,22800.0,20.0642,20.0642,20.0415,20.0642,22800.0
2013-10-18 13:00:00,26.49,26.49,26.44,26.49,23000.0,20.0566,20.0566,20.0188,20.0566,23000.0
2013-10-18 13:10:00,26.49,26.5,26.48,26.5,26400.0,20.0566,20.0642,20.049,20.0642,26400.0
2013-10-18 13:20:00,26.49,26.5,26.47,26.49,30000.0,20.0566,20.0642,20.0415,20.0566,30000.0
2013-10-18 13:30:00,26.49,26.5,26.45,26.49,28400.0,20.0566,20.0642,20.0263,20.0566,28400.0
2013-10-18 13:40:00,26.49,26.5,26.48,26.49,33600.0,20.0566,20.0642,20.049,20.0566,33600.0
2013-10-18 13:50:00,26.49,26.5,26.48,26.49,44000.0,20.0566,20.0642,20.049,20.0566,44000.0
2013-10-18 14:00:00,26.49,26.5,26.48,26.49,18200.0,20.0566,20.0642,20.049,20.0566,18200.0
2013-10-18 14:10:00,26.49,26.5,26.46,26.47,43600.0,20.0566,20.0642,20.0339,20.0415,43600.0
2013-10-18 14:20:00,26.47,26.49,26.44,26.49,28400.0,20.0415,20.0566,20.0188,20.0566,28400.0
2013-10-18 14:30:00,26.49,26.51,26.49,26.5,48200.0,20.0566,20.0718,20.0566,20.0642,48200.0
2013-10-18 14:40:00,26.5,26.5,26.49,26.5,47200.0,20.0642,20.0642,20.0566,20.0642,47200.0
2013-10-18 14:50:00,26.5,26.54,26.5,26.52,131800.0,20.0642,20.0945,20.0642,20.0793,131800.0
2013-10-18 15:00:00,26.53,26.54,26.51,26.52,36200.0,20.0869,20.0945,20.0718,20.0793,36200.0
2013-10-18 15:10:00,26.52,26.53,26.5,26.52,52600.0,20.0793,20.0869,20.0642,20.0793,52600.0
2013-10-18 15:20:00,26.52,26.52,26.5,26.51,28400.0,20.0793,20.0793,20.0642,20.0718,28400.0
2013-10-18 15:30:00,26.5,26.51,26.49,26.5,48600.0,20.0642,20.0718,20.0566,20.0642,48600.0
2013-10-18 15:40:00,26.5,26.51,26.48,26.48,81200.0,20.0642,20.0718,20.049,20.049,81200.0
2013-10-18 15:50:00,26.48,26.51,26.48,26.5,168800.0,20.049,20.0718,20.049,20.0642,168800.0
2013-10-21 09:30:00,26.5,26.61,26.46,26.48,51200.0,20.0642,20.1475,20.0339,20.049,51200.0
2013-10-21 09:40:00,26.47,26.47,26.35,26.43,50400.0,20.0415,20.0415,19.9506,20.0112,50400.0
2013-10-21 09:50:00,26.41,26.46,26.37,26.46,77600.0,19.996,20.0339,19.9658,20.0339,77600.0
2013-10-21 10:00:00,26.45,26.51,26.44,26.48,23400.0,20.0263,20.0718,20.0188,20.049,23400.0
2013-10-21 10:10:00,26.47,26.5,26.43,26.48,20000.0,20.0415,20.0642,20.0112,20.049,20000.0
2013-10-21 10:20:00,26.48,26.49,26.46,26.47,15200.0,20.049,20.0566,20.0339,20.0415,15200.0
2013-10-21 10:30:00,26.45,26.48,26.43,26.46,57200.0,20.0263,20.049,20.0112,20.0339,57200.0
2013-10-21 10:40:00,26.46,26.47,26.41,26.44,18800.0,20.0339,20.0415,19.996,20.0188,18800.0
2013-10-21 10:50:00,26.44,26.44,26.4,26.43,31400.0,20.0188,20.0188,19.9885,20.0112,31400.0
2013-10-21 11:00:00,26.43,26.45,26.42,26.45,45000.0,20.0112,20.0263,20.0036,20.0263,45000.0
2013-10-21 11:10:00,26.45,26.49,26.43,26.46,42600.0,20.0263,20.0566,20.0112,20.0339,42600.0
2013-10-21 11:20:00,26.44,26.48,26.43,26.48,24000.0,20.0188,20.049,20.0112,20.049,24000.0
2013-10-21 11:30:00,26.48,26.48,26.44,26.45,30400.0,20.049,20.049,20.0188,20.0263,30400.0
2013-10-21 11:40:00,26.45,26.48,26.44,26.46,61600.0,20.0263,20.049,20.0188,20.0339,61600.0
2013-10-21 11:50:00,26.46,26.49,26.46,26.48,26200.0,20.0339,20.0566,20.0339,20.049,26200.0
2013-10-21 12:00:00,26.49,26.51,26.48,26.5,29400.0,20.0566,20.0718,20.049,20.0642,29400.0
2013-10-21 12:10:00,26.5,26.5,26.5,26.5,24200.0,20.0642,20.0642,20.0642,20.0642,24200.0
2013-10-21 12:20:00,26.5,26.52,26.5,26.5,37000.0,20.0642,20.0793,20.0642,20.0642,37000.0
2013-10-21 12:30:00,26.5,26.5,26.48,26.49,20400.0,20.0642,20.0642,20.049,20.0566,20400.0
2013-10-21 12:40:00,26.49,26.49,26.47,26.47,14800.0,20.0566,20.0566,20.0415,20.0415,14800.0
2013-10-21 12:50:00,26.48,26.51,26.46,26.5,40400.0,20.049,20.0718,20.0339,20.0642,40400.0
2013-10-21 13:00:00,26.5,26.5,26.48,26.49,27400.0,20.0642,20.0642,20.049,20.0566,27400.0
2013-10-21 13:10:00,26.49,26.5,26.48,26.5,17200.0,20.0566,20.0642,20.049,20.0642,17200.0
2013-10-21 13:20:00,26.49,26.53,26.49,26.52,23800.0,20.0566,20.0869,20.0566,20.0793,23800.0
2013-10-21 13:30:00,26.52,26.53,26.52,26.53,45400.0,20.0793,20.0869,20.0793,20.0869,45400.0
2013-10-21 13:40:00,26.53,26.53,26.5,26.51,122000.0,20.0869,20.0869,20.0642,20.0718,122000.0
2013-10-21 13:50:00,26.51,26.52,26.5,26.52,28400.0,20.0718,20.0793,20.0642,20.0793,28400.0
2013-10-21 14:00:00,26.51,26.53,26.47,26.52,147800.0,20.0718,20.0869,20.0415,20.0793,147800.0
2013-10-21 14:10:00,26.52,26.54,26.51,26.53,42600.0,20.0793,20.0945,20.0718,20.0869,42600.0
2013-10-21 14:20:00,26.53,26.56,26.48,26.53,44800.0,20.0869,20.1096,20.049,20.0869,44800.0
2013-10-21 14:30:00,26.54,26.54,26.49,26.49,49000.0,20.0945,20.0945,20.0566,20.0566,49000.0
2013-10-21 14:40:00,26.49,26.5,26.48,26.5,34600.0,20.0566,20.0642,20.049,20.0642,34600.0
2013-10-21 14:50:00,26.49,26.5,26.48,26.49,43800.0,20.0566,20.0642,20.049,20.0566,43800.0
2013-10-21 15:00:00,26.49,26.52,26.48,26.5,72200.0,20.0566,20.0793,20.049,20.0642,72200.0
2013-10-21 15:10:00,26.5,26.53,26.49,26.51,79600.0,20.0642,20.0869,20.0566,20.0718,79600.0
2013-10-21 15:20:00,26.51,26.52,26.5,26.5,96600.0,20.0718,20.0793,20.0642,20.0642,96600.0
2013-10-21 15:30:00,26.5,26.51,26.5,26.5,110400.0,20.0642,20.0718,20.0642,20.0642,110400.0
2013-10-21 15:40:00,26.5,26.56,26.5,26.52,285200.0,20.0642,20.1096,20.0642,20.0793,285200.0
2013-10-21 15:50:00,26.52,26.57,26.52,26.56,202400.0,20.0793,20.1172,20.0793,20.1096,202400.0
2013-10-22 09:30:00,26.74,26.79,26.67,26.78,35600.0,20.2459,20.2838,20.1929,20.2762,35600.0
2013-10-22 09:40:00,26.75,26.86,26.7,26.81,39400.0,20.2535,20.3368,20.2156,20.2989,39400.0
2013-10-22 09:50:00,26.81,26.88,26.77,26.83,46000.0,20.2989,20.3519,20.2686,20.314,46000.0
2013-10-22 10:00:00,26.82,26.91,26.79,26.89,106200.0,20.3065,20.3746,20.2838,20.3595,106200.0
2013-10-22 10:10:00,26.88,26.92,26.85,26.87,32000.0,20.3519,20.3822,20.3292,20.3443,32000.0
2013-10-22 10:20:00,26.87,26.89,26.83,26.84,42000.0,20.3443,20.3595,20.314,20.3216,42000.0
2013-10-22 10:30:00,26.84,26.85,26.79,26.81,29000.0,20.3216,20.3292,20.2838,20.2989,29000.0
2013-10-22 10:40:00,26.81,26.81,26.69,26.69,32600.0,20.2989,20.2989,20.208,20.208,32600.0
2013-10-22 10:50:00,26.68,26.68,26.57,26.59,77200.0,20.2005,20.2005,20.1172,20.1323,77200.0
2013-10-22 11:00:00,26.59,26.7,26.59,26.66,26000.0,20.1323,20.2156,20.1323,20.1853,26000.0
2013-10-22 11:10:00,26.66,26.72,26.64,26.68,34000.0,20.1853,20.2308,20.1702,20.2005,34000.0
2013-10-22 11:20:00,26.69,26.69,26.62,26.65,30400.0,20.208,20.208,20.155,20.1778,30400.0
2013-10-22 11:30:00,26.65,26.67,26.58,26.64,82600.0,20.1778,20.1929,20.1248,20.1702,82600.0
2013-10-22 11:40:00,26.63,26.68,26.62,26.68,13600.0,20.1626,20.2005,20.155,20.2005,13600.0
2013-10-22 11:50:00,26.68,26.72,26.68,26.72,16000.0,20.2005,20.2308,20.2005,20.2308,16000.0
2013-10-22 12:00:00,26.72,26.73,26.68,26.68,15800.0,20.2308,20.2383,20.2005,20.2005,15800.0
2013-10-22 12:10:00,26.68,26.68,26.61,26.65,15600.0,20.2005,20.2005,20.1475,20.1778,15600.0
2013-10-22 12:20:00,26.65,26.67,26.61,26.62,16200.0,20.1778,20.1929,20.1475,20.155,16200.0
2013-10-22 12:30:00,26.61,26.64,26.61,26.61,12600.0,20.1475,20.1702,20.1475,20.1475,12600.0
2013-10-22 12:40:00,26.61,26.65,26.61,26.63,15600.0,20.1475,20.1778,20.1475,20.1626,15600.0
2013-10-22 12:50:00,26.64,26.65,26.64,26.65,14600.0,20.1702,20.1778,20.1702,20.1778,14600.0
2013-10-22 13:00:00,26.65,26.68,26.64,26.67,11000.0,20.1778,20.2005,20.1702,20.1929,11000.0
2013-10-22 13:10:00,26.67,26.7,26.64,26.7,39400.0,20.1929,20.2156,20.1702,20.2156,39400.0
2013-10-22 13:20:00,26.7,26.8,26.69,26.74,66600.0,20.2156,20.2913,20.208,20.2459,66600.0
2013-10-22 13:30:00,26.74,26.76,26.72,26.75,27800.0,20.2459,20.261,20.2308,20.2535,27800.0
2013-10-22 13:40:00,26.77,26.79,26.72,26.78,24800.0,20.2686,20.2838,20.2308,20.2762,24800.0
2013-10-22 13:50:00,26.79,26.82,26.77,26.82,33200.0,20.2838,20.3065,20.2686,20.3065,33200.0
2013-10-22 14:00:00,26.82,26.83,26.75,26.78,47600.0,20.3065,20.314,20.2535,20.2762,47600.0
2013-10-22 14:10:00,26.77,26.81,26.75,26.81,43800.0,20.2686,20.2989,20.2535,20.2989,43800.0
2013-10-22 14:20:00,26.81,26.81,26.76,26.78,36600.0,20.2989,20.2989,20.261,20.2762,36600.0
2013-10-22 14:30:00,26.79,26.8,26.76,26.79,36000.0,20.2838,20.2913,20.261,20.2838,36000.0
2013-10-22 14:40:00,26.79,26.82,26.78,26.8,49400.0,20.2838,20.3065,20.2762,20.2913,49400.0
2013-10-22 14:50:00,26.8,26.83,26.79,26.81,127800.0,20.2913,20.314,20.2838,20.2989,127800.0
2013-10-22 15:00:00,26.81,26.85,26.8,26.83,141800.0,20.2989,20.3292,20.2913,20.314,141800.0
2013-10-22 15:10:00,26.84,26.88,26.82,26.88,115200.0,20.3216,20.3519,20.3065,20.3519,115200.0
2013-10-22 15:20:00,26.87,26.92,26.86,26.89,84200.0,20.3443,20.3822,20.3368,20.3595,84200.0
2013-10-22 15:30:00,26.89,26.9,26.83,26.84,217000.0,20.3595,20.367,20.314,20.3216,217000.0
2013-10-22 15:40:00,26.84,26.85,26.8,26.8,197000.0,20.3216,20.3292,20.2913,20.2913,197000.0
2013-10-22 15:50:00,26.8,26.84,26.78,26.82,465000.0,20.2913,20.3216,20.2762,20.3065,465000.0
2013-10-23 09:30:00,26.57,26.65,26.5,26.59,88600.0,20.2347,20.2957,20.1814,20.25,88600.0
2013-10-23 09:40:00,26.6,26.73,26.57,26.61,48400.0,20.2576,20.3566,20.2347,20.2652,48400.0
2013-10-23 09:50:00,26.61,26.63,26.56,26.59,86400.0,20.2652,20.2804,20.2271,20.25,86400.0
2013-10-23 10:00:00,26.58,26.6,26.5,26.6,52600.0,20.2424,20.2576,20.1814,20.2576,52600.0
2013-10-23 10:10:00,26.6,26.7,26.57,26.64,87200.0,20.2576,20.3337,20.2347,20.2881,87200.0
2013-10-23 10:20:00,26.65,26.65,26.55,26.58,41600.0,20.2957,20.2957,20.2195,20.2424,41600.0
2013-10-23 10:30:00,26.58,26.65,26.57,26.65,75200.0,20.2424,20.2957,20.2347,20.2957,75200.0
2013-10-23 10:40:00,26.65,26.67,26.58,26.59,45200.0,20.2957,20.3109,20.2424,20.25,45200.0
2013-10-23 10:50:00,26.59,26.59,26.55,26.59,52400.0,20.25,20.25,20.2195,20.25,52400.0
2013-10-23 11:00:00,26.58,26.6,26.55,26.59,40200.0,20.2424,20.2576,20.2195,20.25,40200.0
2013-10-23 11:10:00,26.58,26.61,26.57,26.6,18800.0,20.2424,20.2652,20.2347,20.2576,18800.0
2013-10-23 11:20:00,26.6,26.67,26.57,26.57,29000.0,20.2576,20.3109,20.2347,20.2347,29000.0
2013-10-23 11:30:00,26.57,26.63,26.56,26.58,50600.0,20.2347,20.2804,20.2271,20.2424,50600.0
2013-10-23 11:40:00,26.57,26.61,26.53,26.55,41800.0,20.2347,20.2652,20.2043,20.2195,41800.0
2013-10-23 11:50:00,26.55,26.56,26.53,26.54,23400.0,20.2195,20.2271,20.2043,20.2119,23400.0
2013-10-23 12:00:00,26.54,26.55,26.52,26.53,23000.0,20.2119,20.2195,20.1967,20.2043,23000.0
2013-10-23 12:10:00,26.53,26.53,26.48,26.48,37600.0,20.2043,20.2043,20.1662,20.1662,37600.0
2013-10-23 12:20:00,26.48,26.49,26.46,26.47,31000.0,20.1662,20.1738,20.151,20.1586,31000.0
2013-10-23 12:30:00,26.48,26.48,26.46,26.48,11000.0,20.1662,20.1662,20.151,20.1662,11000.0
2013-10-23 12:40:00,26.48,26.49,26.45,26.46,20800.0,20.1662,20.1738,20.1434,20.151,20800.0
2013-10-23 12:50:00,26.46,26.5,26.46,26.49,25400.0,20.151,20.1814,20.151,20.1738,25400.0
2013-10-23 13:00:00,26.48,26.5,26.48,26.5,36400.0,20.1662,20.1814,20.1662,20.1814,36400.0
2013-10-23 13:10:00,26.5,26.53,26.47,26.53,14400.0,20.1814,20.2043,20.1586,20.2043,14400.0
2013-10-23 13:20:00,26.54,26.55,26.5,26.51,27800.0,20.2119,20.2195,20.1814,20.189,27800.0
2013-10-23 13:30:00,26.5,26.5,26.5,26.5,22000.0,20.1814,20.1814,20.1814,20.1814,22000.0
2013-10-23 13:40:00,26.5,26.53,26.48,26.53,33800.0,20.1814,20.2043,20.1662,20.2043,33800.0
2013-10-23 13:50:00,26.52,26.55,26.5,26.5,29400.0,20.1967,20.2195,20.1814,20.1814,29400.0
2013-10-23 14:00:00,26.52,26.54,26.5,26.52,24000.0,20.1967,20.2119,20.1814,20.1967,24000.0
2013-10-23 14:10:00,26.51,26.54,26.5,26.5,36600.0,20.189,20.2119,20.1814,20.1814,36600.0
2013-10-23 14:20:00,26.5,26.52,26.49,26.51,23800.0,20.1814,20.1967,20.1738,20.189,23800.0
2013-10-23 14:30:00,26.52,26.55,26.51,26.52,50600.0,20.1967,20.2195,20.189,20.1967,50600.0
2013-10-23 14:40:00,26.52,26.53,26.5,26.51,62000.0,20.1967,20.2043,20.1814,20.189,62000.0
2013-10-23 14:50:00,26.5,26.52,26.49,26.52,110800.0,20.1814,20.1967,20.1738,20.1967,110800.0
2013-10-23 15:00:00,26.52,26.55,26.5,26.53,80000.0,20.1967,20.2195,20.1814,20.2043,80000.0
2013-10-23 15:10:00,26.53,26.55,26.5,26.51,45800.0,20.2043,20.2195,20.1814,20.189,45800.0
2013-10-23 15:20:00,26.51,26.53,26.51,26.51,52400.0,20.189,20.2043,20.189,20.189,52400.0
2013-10-23 15:30:00,26.52,26.53,26.51,26.51,72000.0,20.1967,20.2043,20.189,20.189,72000.0
2013-10-23 15:40:00,26.51,26.53,26.5,26.52,167400.0,20.189,20.2043,20.1814,20.1967,167400.0
2013-10-23 15:50:00,26.52,26.54,26.5,26.54,147400.0,20.1967,20.2119,20.1814,20.2119,147400.0
2013-10-24 09:30:00,26.52,26.65,26.52,26.54,39200.0,20.1967,20.2957,20.1967,20.2119,39200.0
2013-10-24 09:40:00,26.54,26.54,26.48,26.5,21600.0,20.2119,20.2119,20.1662,20.1814,21600.0
2013-10-24 09:50:00,26.51,26.51,26.49,26.5,26000.0,20.189,20.189,20.1738,20.1814,26000.0
2013-10-24 10:00:00,26.5,26.51,26.43,26.51,77200.0,20.1814,20.189,20.1281,20.189,77200.0
2013-10-24 10:10:00,26.5,26.6,26.49,26.6,84000.0,20.1814,20.2576,20.1738,20.2576,84000.0
2013-10-24 10:20:00,26.6,26.63,26.53,26.58,77800.0,20.2576,20.2804,20.2043,20.2424,77800.0
2013-10-24 10:30:00,26.59,26.61,26.55,26.58,23800.0,20.25,20.2652,20.2195,20.2424,23800.0
2013-10-24 10:40:00,26.59,26.65,26.58,26.61,54000.0,20.25,20.2957,20.2424,20.2652,54000.0
2013-10-24 10:50:00,26.61,26.64,26.61,26.64,20200.0,20.2652,20.2881,20.2652,20.2881,20200.0
2013-10-24 11:00:00,26.63,26.72,26.62,26.72,84200.0,20.2804,20.349,20.2728,20.349,84200.0
2013-10-24 11:10:00,26.72,26.74,26.6,26.64,135000.0,20.349,20.3642,20.2576,20.2881,135000.0
2013-10-24 11:20:00,26.63,26.67,26.6,26.6,72400.0,20.2804,20.3109,20.2576,20.2576,72400.0
2013-10-24 11:30:00,26.61,26.61,26.58,26.58,29800.0,20.2652,20.2652,20.2424,20.2424,29800.0
2013-10-24 11:40:00,26.59,26.6,26.57,26.58,22600.0,20.25,20.2576,20.2347,20.2424,22600.0
2013-10-24 11:50:00,26.59,26.65,26.58,26.61,38400.0,20.25,20.2957,20.2424,20.2652,38400.0
2013-10-24 12:00:00,26.61,26.62,26.58,26.61,20000.0,20.2652,20.2728,20.2424,20.2652,20000.0
2013-10-24 12:10:00,26.61,26.7,26.6,26.63,58400.0,20.2652,20.3337,20.2576,20.2804,58400.0
2013-10-24 12:20:00,26.63,26.72,26.63,26.68,127400.0,20.2804,20.349,20.2804,20.3185,127400.0
2013-10-24 12:30:00,26.68,26.68,26.65,26.67,19600.0,20.3185,20.3185,20.2957,20.3109,19600.0
2013-10-24 12:40:00,26.66,26.7,26.66,26.68,11600.0,20.3033,20.3337,20.3033,20.3185,11600.0
2013-10-24 12:50:00,26.69,26.69,26.64,26.67,78800.0,20.3261,20.3261,20.2881,20.3109,78800.0
2013-10-24 13:00:00,26.66,26.66,26.63,26.64,44400.0,20.3033,20.3033,20.2804,20.2881,44400.0
2013-10-24 13:10:00,26.65,26.67,26.64,26.64,9400.0,20.2957,20.3109,20.2881,20.2881,9400.0
2013-10-24 13:20:00,26.66,26.72,26.66,26.71,16000.0,20.3033,20.349,20.3033,20.3414,16000.0
2013-10-24 13:30:00,26.7,26.74,26.65,26.66,256400.0,20.3337,20.3642,20.2957,20.3033,256400.0
2013-10-24 13:40:00,26.67,26.72,26.65,26.67,32600.0,20.3109,20.349,20.2957,20.3109,32600.0
2013-10-24 13:50:00,26.67,26.67,26.63,26.63,33400.0,20.3109,20.3109,20.2804,20.2804,33400.0
2013-10-24 14:00:00,26.63,26.68,26.63,26.67,36600.0,20.2804,20.3185,20.2804,20.3109,36600.0
2013-10-24 14:10:00,26.67,26.68,26.66,26.67,16800.0,20.3109,20.3185,20.3033,20.3109,16800.0
2013-10-24 14:20:00,26.67,26.75,26.66,26.75,58000.0,20.3109,20.3718,20.3033,20.3718,58000.0
2013-10-24 14:30:00,26.75,26.79,26.75,26.77,59400.0,20.3718,20.4023,20.3718,20.3871,59400.0
2013-10-24 14:40:00,26.76,26.83,26.76,26.83,79600.0,20.3794,20.4327,20.3794,20.4327,79600.0
2013-10-24 14:50:00,26.83,26.91,26.81,26.88,140600.0,20.4327,20.4937,20.4175,20.4708,140600.0
2013-10-24 15:00:00,26.88,26.88,26.8,26.85,285000.0,20.4708,20.4708,20.4099,20.448,285000.0
2013-10-24 15:10:00,26.85,26.85,26.81,26.83,79200.0,20.448,20.448,20.4175,20.4327,79200.0
2013-10-24 15:20:00,26.83,26.85,26.82,26.85,123600.0,20.4327,20.448,20.4251,20.448,123600.0
2013-10-24 15:30:00,26.85,26.86,26.81,26.83,160200.0,20.448,20.4556,20.4175,20.4327,160200.0
2013-10-24 15:40:00,26.83,26.86,26.81,26.85,279000.0,20.4327,20.4556,20.4175,20.448,279000.0
2013-10-24 15:50:00,26.85,26.88,26.84,26.85,420600.0,20.448,20.4708,20.4404,20.448,420600.0
2013-10-25 09:30:00,26.86,26.93,26.78,26.89,45600.0,20.4556,20.5089,20.3947,20.4784,45600.0
2013-10-25 09:40:00,26.93,26.95,26.8,26.83,87600.0,20.5089,20.5241,20.4099,20.4327,87600.0
2013-10-25 09:50:00,26.84,26.86,26.74,26.78,35000.0,20.4404,20.4556,20.3642,20.3947,35000.0
2013-10-25 10:00:00,26.8,26.83,26.73,26.76,26800.0,20.4099,20.4327,20.3566,20.3794,26800.0
2013-10-25 10:10:00,26.79,26.79,26.66,26.68,40800.0,20.4023,20.4023,20.3033,20.3185,40800.0
2013-10-25 10:20:00,26.69,26.7,26.61,26.61,38000.0,20.3261,20.3337,20.2652,20.2652,38000.0
2013-10-25 10:30:00,26.61,26.65,26.6,26.61,23000.0,20.2652,20.2957,20.2576,20.2652,23000.0
2013-10-25 10:40:00,26.61,26.64,26.58,26.6,19400.0,20.2652,20.2881,20.2424,20.2576,19400.0
2013-10-25 10:50:00,26.61,26.64,26.58,26.63,19400.0,20.2652,20.2881,20.2424,20.2804,19400.0
2013-10-25 11:00:00,26.62,26.66,26.58,26.61,17000.0,20.2728,20.3033,20.2424,20.2652,17000.0
2013-10-25 11:10:00,26.61,26.66,26.61,26.66,14800.0,20.2652,20.3033,20.2652,20.3033,14800.0
2013-10-25 11:20:00,26.66,26.66,26.61,26.64,17000.0,20.3033,20.3033,20.2652,20.2881,17000.0
2013-10-25 11:30:00,26.65,26.68,26.6,26.61,20200.0,20.2957,20.3185,20.2576,20.2652,20200.0
2013-10-25 11:40:00,26.61,26.62,26.59,26.6,37800.0,20.2652,20.2728,20.25,20.2576,37800.0
2013-10-25 11:50:00,26.6,26.61,26.56,26.6,22600.0,20.2576,20.2652,20.2271,20.2576,22600.0
2013-10-25 12:00:00,26.59,26.62,26.59,26.61,26600.0,20.25,20.2728,20.25,20.2652,26600.0
2013-10-25 12:10:00,26.61,26.61,26.57,26.6,12600.0,20.2652,20.2652,20.2347,20.2576,12600.0
2013-10-25 12:20:00,26.6,26.63,26.59,26.62,19800.0,20.2576,20.2804,20.25,20.2728,19800.0
2013-10-25 12:30:00,26.61,26.66,26.59,26.66,34000.0,20.2652,20.3033,20.25,20.3033,34000.0
2013-10-25 12:40:00,26.65,26.72,26.64,26.7,22600.0,20.2957,20.349,20.2881,20.3337,22600.0
2013-10-25 12:50:00,26.7,26.72,26.68,26.7,12000.0,20.3337,20.349,20.3185,20.3337,12000.0
2013-10-25 13:00:00,26.68,26.7,26.68,26.68,9800.0,20.3185,20.3337,20.3185,20.3185,9800.0
2013-10-25 13:10:00,26.67,26.72,26.66,26.71,9600.0,20.3109,20.349,20.3033,20.3414,9600.0
2013-10-25 13:20:00,26.71,26.71,26.66,26.68,16200.0,20.3414,20.3414,20.3033,20.3185,16200.0
2013-10-25 13:30:00,26.68,26.69,26.66,26.69,17200.0,20.3185,20.3261,20.3033,20.3261,17200.0
2013-10-25 13:40:00,26.68,26.68,26.67,26.67,11800.0,20.3185,20.3185,20.3109,20.3109,11800.0
2013-10-25 13:50:00,26.66,26.68,26.65,26.68,13400.0,20.3033,20.3185,20.2957,20.3185,13400.0
2013-10-25 14:00:00,26.68,26.74,26.68,26.73,23400.0,20.3185,20.3642,20.3185,20.3566,23400.0
2013-10-25 14:10:00,26.72,26.74,26.69,26.74,13200.0,20.349,20.3642,20.3261,20.3642,13200.0
2013-10-25 14:20:00,26.74,26.74,26.73,26.74,12000.0,20.3642,20.3642,20.3566,20.3642,12000.0
2013-10-25 14:30:00,26.73,26.74,26.71,26.72,14000.0,20.3566,20.3642,20.3414,20.349,14000.0
2013-10-25 14:40:00,26.72,26.75,26.72,26.74,17200.0,20.349,20.3718,20.349,20.3642,17200.0
2013-10-25 14:50:00,26.74,26.77,26.74,26.76,16400.0,20.3642,20.3871,20.3642,20.3794,16400.0
2013-10-25 15:00:00,26.75,26.76,26.71,26.72,25000.0,20.3718,20.3794,20.3414,20.349,25000.0
2013-10-25 15:10:00,26.72,26.75,26.72,26.74,34800.0,20.349,20.3718,20.349,20.3642,34800.0
2013-10-25 15:20:00,26.74,26.75,26.72,26.72,33400.0,20.3642,20.3718,20.349,20.349,33400.0
2013-10-25 15:30:00,26.72,26.74,26.71,26.72,45400.0,20.349,20.3642,20.3414,20.349,45400.0
2013-10-25 15:40:00,26.72,26.75,26.7,26.74,107800.0,20.349,20.3718,20.3337,20.3642,107800.0
2013-10-25 15:50:00,26.74,26.78,26.71,26.76,364800.0,20.3642,20.3947,20.3414,20.3794,364800.0
2013-10-28 09:30:00,26.71,26.74,26.63,26.67,16800.0,20.3414,20.3642,20.2804,20.3109,16800.0
2013-10-28 09:40:00,26.68,26.72,26.65,26.65,52200.0,20.3185,20.349,20.2957,20.2957,52200.0
2013-10-28 09:50:00,26.65,26.66,26.55,26.55,56000.0,20.2957,20.3033,20.2195,20.2195,56000.0
2013-10-28 10:00:00,26.54,26.55,26.47,26.5,50600.0,20.2119,20.2195,20.1586,20.1814,50600.0
2013-10-28 10:10:00,26.49,26.52,26.48,26.51,57000.0,20.1738,20.1967,20.1662,20.189,57000.0
2013-10-28 10:20:00,26.5,26.51,26.46,26.47,69800.0,20.1814,20.189,20.151,20.1586,69800.0
2013-10-28 10:30:00,26.47,26.48,26.42,26.45,52200.0,20.1586,20.1662,20.1205,20.1434,52200.0
2013-10-28 10:40:00,26.45,26.46,26.4,26.43,32200.0,20.1434,20.151,20.1053,20.1281,32200.0
2013-10-28 10:50:00,26.42,26.43,26.3,26.32,48000.0,20.1205,20.1281,20.0291,20.0444,48000.0
2013-10-28 11:00:00,26.31,26.34,26.27,26.32,59600.0,20.0367,20.0596,20.0063,20.0444,59600.0
2013-10-28 11:10:00,26.32,26.38,26.32,26.37,37000.0,20.0444,20.09,20.0444,20.0824,37000.0
2013-10-28 11:20:00,26.36,26.36,26.32,26.36,52600.0,20.0748,20.0748,20.0444,20.0748,52600.0
2013-10-28 11:30:00,26.36,26.4,26.35,26.36,29400.0,20.0748,20.1053,20.0672,20.0748,29400.0
2013-10-28 11:40:00,26.37,26.37,26.32,26.34,24000.0,20.0824,20.0824,20.0444,20.0596,24000.0
2013-10-28 11:50:00,26.34,26.35,26.28,26.35,39600.0,20.0596,20.0672,20.0139,20.0672,39600.0
2013-10-28 12:00:00,26.36,26.39,26.34,26.36,42600.0,20.0748,20.0977,20.0596,20.0748,42600.0
2013-10-28 12:10:00,26.36,26.46,26.36,26.46,100400.0,20.0748,20.151,20.0748,20.151,100400.0
2013-10-28 12:20:00,26.45,26.49,26.43,26.48,24400.0,20.1434,20.1738,20.1281,20.1662,24400.0
2013-10-28 12:30:00,26.48,26.55,26.48,26.55,35000.0,20.1662,20.2195,20.1662,20.2195,35000.0
2013-10-28 12:40:00,26.55,26.61,26.55,26.59,34200.0,20.2195,20.2652,20.2195,20.25,34200.0
2013-10-28 12:50:00,26.6,26.62,26.57,26.58,20200.0,20.2576,20.2728,20.2347,20.2424,20200.0
2013-10-28 13:00:00,26.6,26.6,26.53,26.56,23800.0,20.2576,20.2576,20.2043,20.2271,23800.0
2013-10-28 13:10:00,26.55,26.57,26.54,26.55,8600.0,20.2195,20.2347,20.2119,20.2195,8600.0
2013-10-28 13:20:00,26.55,26.56,26.5,26.53,29400.0,20.2195,20.2271,20.1814,20.2043,29400.0
2013-10-28 13:30:00,26.54,26.61,26.54,26.61,93400.0,20.2119,20.2652,20.2119,20.2652,93400.0
2013-10-28 13:40:00,26.61,26.63,26.59,26.63,36400.0,20.2652,20.2804,20.25,20.2804,36400.0
2013-10-28 13:50:00,26.61,26.63,26.59,26.63,20800.0,20.2652,20.2804,20.25,20.2804,20800.0
2013-10-28 14:00:00,26.62,26.64,26.59,26.59,38000.0,20.2728,20.2881,20.25,20.25,38000.0
2013-10-28 14:10:00,26.58,26.61,26.57,26.61,23800.0,20.2424,20.2652,20.2347,20.2652,23800.0
2013-10-28 14:20:00,26.61,26.61,26.57,26.6,31800.0,20.2652,20.2652,20.2347,20.2576,31800.0
2013-10-28 14:30:00,26.61,26.63,26.58,26.59,28600.0,20.2652,20.2804,20.2424,20.25,28600.0
2013-10-28 14:40:00,26.59,26.63,26.59,26.62,30800.0,20.25,20.2804,20.25,20.2728,30800.0
2013-10-28 14:50:00,26.62,26.64,26.59,26.6,78400.0,20.2728,20.2881,20.25,20.2576,78400.0
2013-10-28 15:00:00,26.6,26.64,26.58,26.63,58400.0,20.2576,20.2881,20.2424,20.2804,58400.0
2013-10-28 15:10:00,26.63,26.66,26.63,26.63,46000.0,20.2804,20.3033,20.2804,20.2804,46000.0
2013-10-28 15:20:00,26.63,26.64,26.6,26.63,58000.0,20.2804,20.2881,20.2576,20.2804,58000.0
2013-10-28 15:30:00,26.63,26.64,26.57,26.62,59800.0,20.2804,20.2881,20.2347,20.2728,59800.0
2013-10-28 15:40:00,26.61,26.61,26.53,26.56,69800.0,20.2652,20.2652,20.2043,20.2271,69800.0
2013-10-28 15:50:00,26.56,26.62,26.54,26.61,201800.0,20.2271,20.2728,20.2119,20.2652,201800.0
2013-10-29 09:30:00,26.66,26.78,26.64,26.73,42200.0,20.3033,20.3947,20.2881,20.3566,42200.0
2013-10-29 09:40:00,26.72,26.8,26.71,26.74,112800.0,20.349,20.4099,20.3414,20.3642,112800.0
2013-10-29 09:50:00,26.74,26.74,26.58,26.58,81600.0,20.3642,20.3642,20.2424,20.2424,81600.0
2013-10-29 10:00:00,26.59,26.65,26.56,26.58,34400.0,20.25,20.2957,20.2271,20.2424,34400.0
2013-10-29 10:10:00,26.59,26.63,26.57,26.63,18200.0,20.25,20.2804,20.2347,20.2804,18200.0
2013-10-29 10:20:00,26.66,26.67,26.58,26.59,51400.0,20.3033,20.3109,20.2424,20.25,51400.0
2013-10-29 10:30:00,26.61,26.64,26.53,26.53,29400.0,20.2652,20.2881,20.2043,20.2043,29400.0
2013-10-29 10:40:00,26.54,26.56,26.47,26.55,25800.0,20.2119,20.2271,20.1586,20.2195,25800.0
2013-10-29 10:50:00,26.55,26.55,26.45,26.49,84000.0,20.2195,20.2195,20.1434,20.1738,84000.0
2013-10-29 11:00:00,26.49,26.52,26.49,26.52,23400.0,20.1738,20.1967,20.1738,20.1967,23400.0
2013-10-29 11:10:00,26.52,26.52,26.47,26.47,12200.0,20.1967,20.1967,20.1586,20.1586,12200.0
2013-10-29 11:20:00,26.47,26.52,26.46,26.52,31000.0,20.1586,20.1967,20.151,20.1967,31000.0
2013-10-29 11:30:00,26.53,26.53,26.47,26.48,28800.0,20.2043,20.2043,20.1586,20.1662,28800.0
2013-10-29 11:40:00,26.48,26.52,26.48,26.5,22000.0,20.1662,20.1967,20.1662,20.1814,22000.0
2013-10-29 11:50:00,26.5,26.54,26.49,26.5,59800.0,20.1814,20.2119,20.1738,20.1814,59800.0
2013-10-29 12:00:00,26.51,26.55,26.5,26.52,22200.0,20.189,20.2195,20.1814,20.1967,22200.0
2013-10-29 12:10:00,26.52,26.52,26.48,26.51,25000.0,20.1967,20.1967,20.1662,20.189,25000.0
2013-10-29 12:20:00,26.52,26.6,26.51,26.58,62000.0,20.1967,20.2576,20.189,20.2424,62000.0
2013-10-29 12:30:00,26.59,26.61,26.58,26.59,16600.0,20.25,20.2652,20.2424,20.25,16600.0
2013-10-29 12:40:00,26.6,26.6,26.56,26.59,30800.0,20.2576,20.2576,20.2271,20.25,30800.0
2013-10-29 12:50:00,26.59,26.61,26.56,26.59,41600.0,20.25,20.2652,20.2271,20.25,41600.0
2013-10-29 13:00:00,26.59,26.59,26.57,26.58,11800.0,20.25,20.25,20.2347,20.2424,11800.0
2013-10-29 13:10:00,26.58,26.58,26.54,26.56,19800.0,20.2424,20.2424,20.2119,20.2271,19800.0
2013-10-29 13:20:00,26.56,26.57,26.52,26.55,31800.0,20.2271,20.2347,20.1967,20.2195,31800.0
2013-10-29 13:30:00,26.56,26.57,26.53,26.54,28800.0,20.2271,20.2347,20.2043,20.2119,28800.0
2013-10-29 13:40:00,26.55,26.57,26.54,26.56,19000.0,20.2195,20.2347,20.2119,20.2271,19000.0
2013-10-29 13:50:00,26.57,26.57,26.51,26.53,51600.0,20.2347,20.2347,20.189,20.2043,51600.0
2013-10-29 14:00:00,26.52,26.56,26.52,26.55,46600.0,20.1967,20.2271,20.1967,20.2195,46600.0
2013-10-29 14:10:00,26.56,26.56,26.48,26.49,56800.0,20.2271,20.2271,20.1662,20.1738,56800.0
2013-10-29 14:20:00,26.49,26.54,26.48,26.54,38200.0,20.1738,20.2119,20.1662,20.2119,38200.0
2013-10-29 14:30:00,26.53,26.56,26.53,26.55,52200.0,20.2043,20.2271,20.2043,20.2195,52200.0
2013-10-29 14:40:00,26.55,26.56,26.51,26.54,69600.0,20.2195,20.2271,20.189,20.2119,69600.0
2013-10-29 14:50:00,26.54,26.56,26.51,26.52,62400.0,20.2119,20.2271,20.189,20.1967,62400.0
2013-10-29 15:00:00,26.52,26.53,26.5,26.52,51200.0,20.1967,20.2043,20.1814,20.1967,51200.0
2013-10-29 15:10:00,26.52,26.52,26.5,26.52,45800.0,20.1967,20.1967,20.1814,20.1967,45800.0
2013-10-29 15:20:00,26.52,26.53,26.5,26.5,80800.0,20.1967,20.2043,20.1814,20.1814,80800.0
2013-10-29 15:30:00,26.52,26.54,26.51,26.54,91800.0,20.1967,20.2119,20.189,20.2119,91800.0
2013-10-29 15:40:00,26.54,26.54,26.51,26.51,84400.0,20.2119,20.2119,20.189,20.189,84400.0
2013-10-29 15:50:00,26.51,26.55,26.5,26.54,252600.0,20.189,20.2195,20.1814,20.2119,252600.0
2013-10-30 09:30:00,26.58,26.77,26.53,26.7,142800.0,20.2424,20.3871,20.2043,20.3337,142800.0
2013-10-30 09:40:00,26.68,26.74,26.61,26.73,28200.0,20.3185,20.3642,20.2652,20.3566,28200.0
2013-10-30 09:50:00,26.75,26.91,26.75,26.86,91400.0,20.3718,20.4937,20.3718,20.4556,91400.0
2013-10-30 10:00:00,26.86,26.86,26.64,26.67,69600.0,20.4556,20.4556,20.2881,20.3109,69600.0
2013-10-30 10:10:00,26.64,26.71,26.63,26.67,42600.0,20.2881,20.3414,20.2804,20.3109,42600.0
2013-10-30 10:20:00,26.67,26.81,26.67,26.72,124200.0,20.3109,20.4175,20.3109,20.349,124200.0
2013-10-30 10:30:00,26.73,26.77,26.68,26.73,82200.0,20.3566,20.3871,20.3185,20.3566,82200.0
2013-10-30 10:40:00,26.73,26.74,26.7,26.74,18000.0,20.3566,20.3642,20.3337,20.3642,18000.0
2013-10-30 10:50:00,26.75,26.8,26.74,26.78,14200.0,20.3718,20.4099,20.3642,20.3947,14200.0
2013-10-30 11:00:00,26.78,26.84,26.77,26.8,14600.0,20.3947,20.4404,20.3871,20.4099,14600.0
2013-10-30 11:10:00,26.8,26.81,26.75,26.77,16400.0,20.4099,20.4175,20.3718,20.3871,16400.0
2013-10-30 11:20:00,26.78,26.78,26.67,26.68,61600.0,20.3947,20.3947,20.3109,20.3185,61600.0
2013-10-30 11:30:00,26.68,26.7,26.62,26.63,151600.0,20.3185,20.3337,20.2728,20.2804,151600.0
2013-10-30 11:40:00,26.63,26.63,26.59,26.6,76400.0,20.2804,20.2804,20.25,20.2576,76400.0
2013-10-30 11:50:00,26.6,26.62,26.54,26.58,83000.0,20.2576,20.2728,20.2119,20.2424,83000.0
2013-10-30 12:00:00,26.57,26.64,26.56,26.64,13400.0,20.2347,20.2881,20.2271,20.2881,13400.0
2013-10-30 12:10:00,26.64,26.72,26.64,26.68,26000.0,20.2881,20.349,20.2881,20.3185,26000.0
2013-10-30 12:20:00,26.68,26.68,26.64,26.65,48200.0,20.3185,20.3185,20.2881,20.2957,48200.0
2013-10-30 12:30:00,26.65,26.71,26.65,26.71,15000.0,20.2957,20.3414,20.2957,20.3414,15000.0
2013-10-30 12:40:00,26.7,26.75,26.69,26.74,16400.0,20.3337,20.3718,20.3261,20.3642,16400.0
2013-10-30 12:50:00,26.74,26.77,26.74,26.75,27400.0,20.3642,20.3871,20.3642,20.3718,27400.0
2013-10-30 13:00:00,26.75,26.75,26.7,26.71,9800.0,20.3718,20.3718,20.3337,20.3414,9800.0
2013-10-30 13:10:00,26.71,26.72,26.7,26.71,17800.0,20.3414,20.349,20.3337,20.3414,17800.0
2013-10-30 13:20:00,26.71,26.72,26.64,26.65,33800.0,20.3414,20.349,20.2881,20.2957,33800.0
2013-10-30 13:30:00,26.65,26.65,26.61,26.63,20600.0,20.2957,20.2957,20.2652,20.2804,20600.0
2013-10-30 13:40:00,26.63,26.63,26.6,26.61,14400.0,20.2804,20.2804,20.2576,20.2652,14400.0
2013-10-30 13:50:00,26.61,26.64,26.54,26.54,28200.0,20.2652,20.2881,20.2119,20.2119,28200.0
2013-10-30 14:00:00,26.55,26.61,26.5,26.56,58200.0,20.2195,20.2652,20.1814,20.2271,58200.0
2013-10-30 14:10:00,26.54,26.58,26.45,26.47,28000.0,20.2119,20.2424,20.1434,20.1586,28000.0
2013-10-30 14:20:00,26.45,26.48,26.4,26.45,25000.0,20.1434,20.1662,20.1053,20.1434,25000.0
2013-10-30 14:30:00,26.45,26.49,26.43,26.46,35600.0,20.1434,20.1738,20.1281,20.151,35600.0
2013-10-30 14:40:00,26.46,26.48,26.41,26.46,48400.0,20.151,20.1662,20.1129,20.151,48400.0
2013-10-30 14:50:00,26.46,26.56,26.45,26.56,80800.0,20.151,20.2271,20.1434,20.2271,80800.0
2013-10-30 15:00:00,26.54,26.58,26.53,26.54,59200.0,20.2119,20.2424,20.2043,20.2119,59200.0
2013-10-30 15:10:00,26.54,26.55,26.49,26.52,72200.0,20.2119,20.2195,20.1738,20.1967,72200.0
2013-10-30 15:20:00,26.52,26.53,26.5,26.52,86200.0,20.1967,20.2043,20.1814,20.1967,86200.0
2013-10-30 15:30:00,26.52,26.57,26.52,26.57,47000.0,20.1967,20.2347,20.1967,20.2347,47000.0
2013-10-30 15:40:00,26.57,26.68,26.57,26.65,141000.0,20.2347,20.3185,20.2347,20.2957,141000.0
2013-10-30 15:50:00,26.65,26.65,26.59,26.59,117200.0,20.2957,20.2957,20.25,20.25,117200.0
2013-10-31 09:30:00,26.55,26.61,26.27,26.39,133000.0,20.2195,20.2652,20.0063,20.0977,133000.0
2013-10-31 09:40:00,26.43,26.49,26.32,26.32,68200.0,20.1281,20.1738,20.0444,20.0444,68200.0
2013-10-31 09:50:00,26.31,26.38,26.09,26.18,68200.0,20.0367,20.09,19.8692,19.9377,68200.0
2013-10-31 10:00:00,26.17,26.18,26.09,26.16,170200.0,19.9301,19.9377,19.8692,19.9225,170200.0
2013-10-31 10:10:00,26.17,26.27,26.16,26.26,40200.0,19.9301,20.0063,19.9225,19.9987,40200.0
2013-10-31 10:20:00,26.25,26.3,26.24,26.27,35600.0,19.991,20.0291,19.9834,20.0063,35600.0
2013-10-31 10:30:00,26.27,26.31,26.18,26.2,40800.0,20.0063,20.0367,19.9377,19.953,40800.0
2013-10-31 10:40:00,26.2,26.32,26.2,26.31,20800.0,19.953,20.0444,19.953,20.0367,20800.0
2013-10-31 10:50:00,26.32,26.39,26.3,26.31,75600.0,20.0444,20.0977,20.0291,20.0367,75600.0
2013-10-31 11:00:00,26.32,26.34,26.27,26.27,57400.0,20.0444,20.0596,20.0063,20.0063,57400.0
2013-10-31 11:10:00,26.28,26.3,26.24,26.25,77000.0,20.0139,20.0291,19.9834,19.991,77000.0
2013-10-31 11:20:00,26.25,26.31,26.24,26.31,38800.0,19.991,20.0367,19.9834,20.0367,38800.0
2013-10-31 11:30:00,26.31,26.35,26.31,26.35,26800.0,20.0367,20.0672,20.0367,20.0672,26800.0
2013-10-31 11:40:00,26.35,26.35,26.31,26.34,14800.0,20.0672,20.0672,20.0367,20.0596,14800.0
2013-10-31 11:50:00,26.34,26.35,26.31,26.32,30200.0,20.0596,20.0672,20.0367,20.0444,30200.0
2013-10-31 12:00:00,26.32,26.33,26.3,26.33,48600.0,20.0444,20.052,20.0291,20.052,48600.0
2013-10-31 12:10:00,26.33,26.34,26.27,26.31,40800.0,20.052,20.0596,20.0063,20.0367,40800.0
2013-10-31 12:20:00,26.32,26.35,26.3,26.33,53800.0,20.0444,20.0672,20.0291,20.052,53800.0
2013-10-31 12:30:00,26.33,26.38,26.33,26.38,66600.0,20.052,20.09,20.052,20.09,66600.0
2013-10-31 12:40:00,26.38,26.38,26.36,26.38,40800.0,20.09,20.09,20.0748,20.09,40800.0
2013-10-31 12:50:00,26.38,26.38,26.36,26.36,25200.0,20.09,20.09,20.0748,20.0748,25200.0
2013-10-31 13:00:00,26.37,26.38,26.35,26.36,18200.0,20.0824,20.09,20.0672,20.0748,18200.0
2013-10-31 13:10:00,26.36,26.38,26.36,26.38,18400.0,20.0748,20.09,20.0748,20.09,18400.0
2013-10-31 13:20:00,26.39,26.43,26.37,26.42,16000.0,20.0977,20.1281,20.0824,20.1205,16000.0
2013-10-31 13:30:00,26.43,26.43,26.4,26.42,6400.0,20.1281,20.1281,20.1053,20.1205,6400.0
2013-10-31 13:40:00,26.42,26.48,26.42,26.47,10000.0,20.1205,20.1662,20.1205,20.1586,10000.0
2013-10-31 13:50:00,26.46,26.46,26.38,26.4,44600.0,20.151,20.151,20.09,20.1053,44600.0
2013-10-31 14:00:00,26.4,26.41,26.38,26.39,26200.0,20.1053,20.1129,20.09,20.0977,26200.0
2013-10-31 14:10:00,26.39,26.43,26.39,26.43,40600.0,20.0977,20.1281,20.0977,20.1281,40600.0
2013-10-31 14:20:00,26.43,26.49,26.42,26.47,36800.0,20.1281,20.1738,20.1205,20.1586,36800.0
2013-10-31 14:30:00,26.47,26.48,26.45,26.45,20000.0,20.1586,20.1662,20.1434,20.1434,20000.0
2013-10-31 14:40:00,26.45,26.47,26.43,26.43,18000.0,20.1434,20.1586,20.1281,20.1281,18000.0
2013-10-31 14:50:00,26.43,26.44,26.39,26.4,24000.0,20.1281,20.1357,20.0977,20.1053,24000.0
2013-10-31 15:00:00,26.38,26.38,26.34,26.36,35400.0,20.09,20.09,20.0596,20.0748,35400.0
2013-10-31 15:10:00,26.36,26.4,26.36,26.4,30200.0,20.0748,20.1053,20.0748,20.1053,30200.0
2013-10-31 15:20:00,26.4,26.41,26.36,26.36,25600.0,20.1053,20.1129,20.0748,20.0748,25600.0
2013-10-31 15:30:00,26.34,26.36,26.31,26.33,83600.0,20.0596,20.0748,20.0367,20.052,83600.0
2013-10-31 15:40:00,26.34,26.37,26.31,26.34,90800.0,20.0596,20.0824,20.0367,20.0596,90800.0
2013-10-31 15:50:00,26.33,26.34,26.22,26.23,440400.0,20.052,20.0596,19.9682,19.9758,440400.0
2013-11-01 09:30:00,26.24,26.43,26.22,26.43,89200.0,19.9834,20.1281,19.9682,20.1281,89200.0
2013-11-01 09:40:00,26.42,26.53,26.39,26.39,60400.0,20.1205,20.2043,20.0977,20.0977,60400.0
2013-11-01 09:50:00,26.39,26.41,26.28,26.3,38400.0,20.0977,20.1129,20.0139,20.0291,38400.0
2013-11-01 10:00:00,26.3,26.39,26.25,26.31,27600.0,20.0291,20.0977,19.991,20.0367,27600.0
2013-11-01 10:10:00,26.31,26.31,26.11,26.14,68600.0,20.0367,20.0367,19.8844,19.9073,68600.0
2013-11-01 10:20:00,26.16,26.24,26.14,26.15,32000.0,19.9225,19.9834,19.9073,19.9149,32000.0
2013-11-01 10:30:00,26.14,26.15,26.07,26.08,100400.0,19.9073,19.9149,19.854,19.8616,100400.0
2013-11-01 10:40:00,26.08,26.18,26.08,26.15,59400.0,19.8616,19.9377,19.8616,19.9149,59400.0
2013-11-01 10:50:00,26.15,26.17,26.11,26.11,33600.0,19.9149,19.9301,19.8844,19.8844,33600.0
2013-11-01 11:00:00,26.11,26.11,26.05,26.05,49400.0,19.8844,19.8844,19.8387,19.8387,49400.0
2013-11-01 11:10:00,26.04,26.05,26.01,26.04,104200.0,19.8311,19.8387,19.8083,19.8311,104200.0
2013-11-01 11:20:00,26.06,26.08,26.04,26.05,38400.0,19.8463,19.8616,19.8311,19.8387,38400.0
2013-11-01 11:30:00,26.05,26.07,25.96,26.0,64000.0,19.8387,19.854,19.7702,19.8007,64000.0
2013-11-01 11:40:00,26.0,26.0,25.93,25.96,65400.0,19.8007,19.8007,19.7473,19.7702,65400.0
2013-11-01 11:50:00,25.96,25.96,25.89,25.89,61800.0,19.7702,19.7702,19.7169,19.7169,61800.0
2013-11-01 12:00:00,25.89,25.93,25.87,25.87,65400.0,19.7169,19.7473,19.7016,19.7016,65400.0
2013-11-01 12:10:00,25.88,25.9,25.85,25.87,84000.0,19.7093,19.7245,19.6864,19.7016,84000.0
2013-11-01 12:20:00,25.86,25.98,25.86,25.97,78800.0,19.694,19.7854,19.694,19.7778,78800.0
2013-11-01 12:30:00,25.97,26.05,25.97,26.03,27800.0,19.7778,19.8387,19.7778,19.8235,27800.0
2013-11-01 12:40:00,26.02,26.03,25.96,25.96,55000.0,19.8159,19.8235,19.7702,19.7702,55000.0
2013-11-01 12:50:00,25.96,26.0,25.95,26.0,41000.0,19.7702,19.8007,19.7626,19.8007,41000.0
2013-11-01 13:00:00,26.0,26.0,25.95,25.95,45400.0,19.8007,19.8007,19.7626,19.7626,45400.0
2013-11-01 13:10:00,25.96,25.96,25.88,25.88,56200.0,19.7702,19.7702,19.7093,19.7093,56200.0
2013-11-01 13:20:00,25.88,25.93,25.88,25.92,69600.0,19.7093,19.7473,19.7093,19.7397,69600.0
2013-11-01 13:30:00,25.92,25.96,25.9,25.94,66000.0,19.7397,19.7702,19.7245,19.755,66000.0
2013-11-01 13:40:00,25.94,26.0,25.94,26.0,98800.0,19.755,19.8007,19.755,19.8007,98800.0
2013-11-01 13:50:00,26.01,26.01,25.97,25.98,67400.0,19.8083,19.8083,19.7778,19.7854,67400.0
2013-11-01 14:00:00,25.98,26.0,25.98,25.98,75000.0,19.7854,19.8007,19.7854,19.7854,75000.0
2013-11-01 14:10:00,25.98,26.0,25.97,25.98,50000.0,19.7854,19.8007,19.7778,19.7854,50000.0
2013-11-01 14:20:00,25.98,25.99,25.97,25.98,40800.0,19.7854,19.793,19.7778,19.7854,40800.0
2013-11-01 14:30:00,25.98,25.99,25.96,25.96,54400.0,19.7854,19.793,19.7702,19.7702,54400.0
2013-11-01 14:40:00,25.96,26.0,25.96,26.0,65400.0,19.7702,19.8007,19.7702,19.8007,65400.0
2013-11-01 14:50:00,25.99,26.01,25.98,25.98,185400.0,19.793,19.8083,19.7854,19.7854,185400.0
2013-11-01 15:00:00,25.98,26.05,25.98,26.05,193400.0,19.7854,19.8387,19.7854,19.8387,193400.0
2013-11-01 15:10:00,26.05,26.06,26.02,26.03,255200.0,19.8387,19.8463,19.8159,19.8235,255200.0
2013-11-01 15:20:00,26.03,26.06,26.02,26.05,100600.0,19.8235,19.8463,19.8159,19.8387,100600.0
2013-11-01 15:30:00,26.04,26.05,26.03,26.03,78400.0,19.8311,19.8387,19.8235,19.8235,78400.0
2013-11-01 15:40:00,26.03,26.05,26.02,26.03,125400.0,19.8235,19.8387,19.8159,19.8235,125400.0
2013-11-01 15:50:00,26.03,26.03,25.97,25.98,327600.0,19.8235,19.8235,19.7778,19.7854,327600.0
2013-11-04 09:30:00,26.02,26.32,26.02,26.19,52200.0,19.8159,20.0444,19.8159,19.9453,52200.0
2013-11-04 09:40:00,26.21,26.22,26.02,26.08,36200.0,19.9606,19.9682,19.8159,19.8616,36200.0
2013-11-04 09:50:00,26.08,26.11,26.0,26.02,80200.0,19.8616,19.8844,19.8007,19.8159,80200.0
2013-11-04 10:00:00,26.02,26.03,25.96,26.0,91600.0,19.8159,19.8235,19.7702,19.8007,91600.0
2013-11-04 10:10:00,26.0,26.04,25.98,26.0,63000.0,19.8007,19.8311,19.7854,19.8007,63000.0
2013-11-04 10:20:00,26.0,26.0,25.96,26.0,55600.0,19.8007,19.8007,19.7702,19.8007,55600.0
2013-11-04 10:30:00,26.0,26.03,25.98,26.01,67400.0,19.8007,19.8235,19.7854,19.8083,67400.0
2013-11-04 10:40:00,26.02,26.09,25.99,26.08,112600.0,19.8159,19.8692,19.793,19.8616,112600.0
2013-11-04 10:50:00,26.07,26.11,26.04,26.08,88200.0,19.854,19.8844,19.8311,19.8616,88200.0
2013-11-04 11:00:00,26.06,26.07,26.0,26.03,47800.0,19.8463,19.854,19.8007,19.8235,47800.0
2013-11-04 11:10:00,26.01,26.01,25.97,26.0,37800.0,19.8083,19.8083,19.7778,19.8007,37800.0
2013-11-04 11:20:00,26.0,26.03,25.97,25.98,41800.0,19.8007,19.8235,19.7778,19.7854,41800.0
2013-11-04 11:30:00,25.98,26.12,25.98,26.12,62400.0,19.7854,19.892,19.7854,19.892,62400.0
2013-11-04 11:40:00,26.13,26.18,26.13,26.18,26000.0,19.8997,19.9377,19.8997,19.9377,26000.0
2013-11-04 11:50:00,26.17,26.21,26.17,26.18,32200.0,19.9301,19.9606,19.9301,19.9377,32200.0
2013-11-04 12:00:00,26.18,26.23,26.18,26.2,41000.0,19.9377,19.9758,19.9377,19.953,41000.0
2013-11-04 12:10:00,26.2,26.21,26.17,26.19,38400.0,19.953,19.9606,19.9301,19.9453,38400.0
2013-11-04 12:20:00,26.19,26.21,26.18,26.19,71400.0,19.9453,19.9606,19.9377,19.9453,71400.0
2013-11-04 12:30:00,26.18,26.21,26.17,26.17,26000.0,19.9377,19.9606,19.9301,19.9301,26000.0
2013-11-04 12:40:00,26.17,26.21,26.17,26.19,16200.0,19.9301,19.9606,19.9301,19.9453,16200.0
2013-11-04 12:50:00,26.2,26.21,26.17,26.18,61400.0,19.953,19.9606,19.9301,19.9377,61400.0
2013-11-04 13:00:00,26.17,26.22,26.17,26.19,37200.0,19.9301,19.9682,19.9301,19.9453,37200.0
2013-11-04 13:10:00,26.18,26.22,26.18,26.2,41400.0,19.9377,19.9682,19.9377,19.953,41400.0
2013-11-04 13:20:00,26.2,26.27,26.2,26.27,60400.0,19.953,20.0063,19.953,20.0063,60400.0
2013-11-04 13:30:00,26.27,26.31,26.26,26.3,43800.0,20.0063,20.0367,19.9987,20.0291,43800.0
2013-11-04 13:40:00,26.3,26.3,26.27,26.28,31000.0,20.0291,20.0291,20.0063,20.0139,31000.0
2013-11-04 13:50:00,26.28,26.31,26.27,26.3,31200.0,20.0139,20.0367,20.0063,20.0291,31200.0
2013-11-04 14:00:00,26.3,26.35,26.3,26.35,39000.0,20.0291,20.0672,20.0291,20.0672,39000.0
2013-11-04 14:10:00,26.35,26.35,26.32,26.33,42400.0,20.0672,20.0672,20.0444,20.052,42400.0
2013-11-04 14:20:00,26.33,26.33,26.29,26.3,42000.0,20.052,20.052,20.0215,20.0291,42000.0
2013-11-04 14:30:00,26.31,26.36,26.29,26.36,55200.0,20.0367,20.0748,20.0215,20.0748,55200.0
2013-11-04 14:40:00,26.36,26.37,26.35,26.36,44200.0,20.0748,20.0824,20.0672,20.0748,44200.0
2013-11-04 14:50:00,26.36,26.38,26.34,26.36,78000.0,20.0748,20.09,20.0596,20.0748,78000.0
2013-11-04 15:00:00,26.36,26.39,26.36,26.37,42000.0,20.0748,20.0977,20.0748,20.0824,42000.0
2013-11-04 15:10:00,26.38,26.44,26.38,26.43,77600.0,20.09,20.1357,20.09,20.1281,77600.0
2013-11-04 15:20:00,26.43,26.46,26.43,26.46,61800.0,20.1281,20.151,20.1281,20.151,61800.0
2013-11-04 15:30:00,26.46,26.58,26.46,26.56,195000.0,20.151,20.2424,20.151,20.2271,195000.0
2013-11-04 15:40:00,26.56,26.67,26.54,26.62,259200.0,20.2271,20.3109,20.2119,20.2728,259200.0
2013-11-04 15:50:00,26.62,26.62,26.55,26.56,325800.0,20.2728,20.2728,20.2195,20.2271,325800.0
2013-11-05 09:30:00,26.5,26.57,26.39,26.39,33800.0,20.1814,20.2347,20.0977,20.0977,33800.0
2013-11-05 09:40:00,26.41,26.49,26.4,26.47,39800.0,20.1129,20.1738,20.1053,20.1586,39800.0
2013-11-05 09:50:00,26.46,26.49,26.32,26.33,56200.0,20.151,20.1738,20.0444,20.052,56200.0
2013-11-05 10:00:00,26.32,26.47,26.31,26.47,30600.0,20.0444,20.1586,20.0367,20.1586,30600.0
2013-11-05 10:10:00,26.48,26.5,26.39,26.44,66400.0,20.1662,20.1814,20.0977,20.1357,66400.0
2013-11-05 10:20:00,26.45,26.57,26.41,26.54,91600.0,20.1434,20.2347,20.1129,20.2119,91600.0
2013-11-05 10:30:00,26.54,26.58,26.49,26.57,60400.0,20.2119,20.2424,20.1738,20.2347,60400.0
2013-11-05 10:40:00,26.57,26.62,26.57,26.61,23600.0,20.2347,20.2728,20.2347,20.2652,23600.0
2013-11-05 10:50:00,26.61,26.66,26.6,26.61,36600.0,20.2652,20.3033,20.2576,20.2652,36600.0
2013-11-05 11:00:00,26.61,26.63,26.6,26.61,27600.0,20.2652,20.2804,20.2576,20.2652,27600.0
2013-11-05 11:10:00,26.61,26.62,26.55,26.58,95400.0,20.2652,20.2728,20.2195,20.2424,95400.0
2013-11-05 11:20:00,26.58,26.68,26.56,26.66,115600.0,20.2424,20.3185,20.2271,20.3033,115600.0
2013-11-05 11:30:00,26.66,26.77,26.66,26.77,64000.0,20.3033,20.3871,20.3033,20.3871,64000.0
2013-11-05 11:40:00,26.77,26.82,26.75,26.79,67600.0,20.3871,20.4251,20.3718,20.4023,67600.0
2013-11-05 11:50:00,26.79,26.82,26.76,26.77,36400.0,20.4023,20.4251,20.3794,20.3871,36400.0
2013-11-05 12:00:00,26.76,26.79,26.75,26.76,23400.0,20.3794,20.4023,20.3718,20.3794,23400.0
2013-11-05 12:10:00,26.75,26.81,26.75,26.8,27600.0,20.3718,20.4175,20.3718,20.4099,27600.0
2013-11-05 12:20:00,26.8,26.88,26.8,26.88,34200.0,20.4099,20.4708,20.4099,20.4708,34200.0
2013-11-05 12:30:00,26.88,26.89,26.85,26.88,39000.0,20.4708,20.4784,20.448,20.4708,39000.0
2013-11-05 12:40:00,26.88,26.95,26.88,26.95,65800.0,20.4708,20.5241,20.4708,20.5241,65800.0
2013-11-05 12:50:00,26.94,26.96,26.91,26.95,65400.0,20.5165,20.5318,20.4937,20.5241,65400.0
2013-11-05 13:00:00,26.95,27.09,26.95,27.05,129600.0,20.5241,20.6308,20.5241,20.6003,129600.0
2013-11-05 13:10:00,27.05,27.05,26.98,27.0,77000.0,20.6003,20.6003,20.547,20.5622,77000.0
2013-11-05 13:20:00,27.0,27.0,26.92,26.93,25400.0,20.5622,20.5622,20.5013,20.5089,25400.0
2013-11-05 13:30:00,26.93,26.97,26.91,26.91,44800.0,20.5089,20.5394,20.4937,20.4937,44800.0
2013-11-05 13:40:00,26.9,26.94,26.9,26.91,43800.0,20.4861,20.5165,20.4861,20.4937,43800.0
2013-11-05 13:50:00,26.91,26.91,26.83,26.83,29400.0,20.4937,20.4937,20.4327,20.4327,29400.0
2013-11-05 14:00:00,26.83,26.86,26.8,26.82,34200.0,20.4327,20.4556,20.4099,20.4251,34200.0
2013-11-05 14:10:00,26.82,26.86,26.82,26.83,36000.0,20.4251,20.4556,20.4251,20.4327,36000.0
2013-11-05 14:20:00,26.82,26.84,26.81,26.83,21400.0,20.4251,20.4404,20.4175,20.4327,21400.0
2013-11-05 14:30:00,26.83,26.85,26.81,26.82,38200.0,20.4327,20.448,20.4175,20.4251,38200.0
2013-11-05 14:40:00,26.82,26.83,26.79,26.79,22200.0,20.4251,20.4327,20.4023,20.4023,22200.0
2013-11-05 14:50:00,26.79,26.79,26.74,26.75,39800.0,20.4023,20.4023,20.3642,20.3718,39800.0
2013-11-05 15:00:00,26.75,26.75,26.73,26.74,41200.0,20.3718,20.3718,20.3566,20.3642,41200.0
2013-11-05 15:10:00,26.73,26.81,26.73,26.8,118800.0,20.3566,20.4175,20.3566,20.4099,118800.0
2013-11-05 15:20:00,26.81,26.81,26.77,26.81,92400.0,20.4175,20.4175,20.3871,20.4175,92400.0
2013-11-05 15:30:00,26.81,26.86,26.78,26.82,59800.0,20.4175,20.4556,20.3947,20.4251,59800.0
2013-11-05 15:40:00,26.82,26.85,26.81,26.82,78800.0,20.4251,20.448,20.4175,20.4251,78800.0
2013-11-05 15:50:00,26.82,26.85,26.79,26.8,187200.0,20.4251,20.448,20.4023,20.4099,187200.0
2013-11-06 09:30:00,26.85,26.85,26.6,26.66,28800.0,20.448,20.448,20.2576,20.3033,28800.0
2013-11-06 09:40:00,26.67,26.68,26.56,26.64,25800.0,20.3109,20.3185,20.2271,20.2881,25800.0
2013-11-06 09:50:00,26.64,26.72,26.63,26.68,18800.0,20.2881,20.349,20.2804,20.3185,18800.0
2013-11-06 10:00:00,26.67,26.68,26.61,26.62,49800.0,20.3109,20.3185,20.2652,20.2728,49800.0
2013-11-06 10:10:00,26.62,26.64,26.56,26.58,25200.0,20.2728,20.2881,20.2271,20.2424,25200.0
2013-11-06 10:20:00,26.58,26.6,26.51,26.51,37400.0,20.2424,20.2576,20.189,20.189,37400.0
2013-11-06 10:30:00,26.5,26.5,26.45,26.45,34000.0,20.1814,20.1814,20.1434,20.1434,34000.0
2013-11-06 10:40:00,26.46,26.48,26.42,26.42,48800.0,20.151,20.1662,20.1205,20.1205,48800.0
2013-11-06 10:50:00,26.43,26.48,26.38,26.46,78200.0,20.1281,20.1662,20.09,20.151,78200.0
2013-11-06 11:00:00,26.46,26.5,26.43,26.49,49600.0,20.151,20.1814,20.1281,20.1738,49600.0
2013-11-06 11:10:00,26.49,26.56,26.48,26.52,52000.0,20.1738,20.2271,20.1662,20.1967,52000.0
2013-11-06 11:20:00,26.51,26.54,26.49,26.53,36800.0,20.189,20.2119,20.1738,20.2043,36800.0
2013-11-06 11:30:00,26.54,26.54,26.49,26.5,29400.0,20.2119,20.2119,20.1738,20.1814,29400.0
2013-11-06 11:40:00,26.5,26.51,26.49,26.5,25400.0,20.1814,20.189,20.1738,20.1814,25400.0
2013-11-06 11:50:00,26.5,26.56,26.5,26.5,121800.0,20.1814,20.2271,20.1814,20.1814,121800.0
2013-11-06 12:00:00,26.5,26.55,26.5,26.54,11000.0,20.1814,20.2195,20.1814,20.2119,11000.0
2013-11-06 12:10:00,26.55,26.55,26.5,26.51,35200.0,20.2195,20.2195,20.1814,20.189,35200.0
2013-11-06 12:20:00,26.5,26.54,26.5,26.52,91000.0,20.1814,20.2119,20.1814,20.1967,91000.0
2013-11-06 12:30:00,26.55,26.61,26.54,26.59,23200.0,20.2195,20.2652,20.2119,20.25,23200.0
2013-11-06 12:40:00,26.58,26.6,26.56,26.58,24600.0,20.2424,20.2576,20.2271,20.2424,24600.0
2013-11-06 12:50:00,26.59,26.61,26.59,26.61,26200.0,20.25,20.2652,20.25,20.2652,26200.0
2013-11-06 13:00:00,26.61,26.65,26.58,26.63,45800.0,20.2652,20.2957,20.2424,20.2804,45800.0
2013-11-06 13:10:00,26.63,26.63,26.61,26.63,9000.0,20.2804,20.2804,20.2652,20.2804,9000.0
2013-11-06 13:20:00,26.63,26.65,26.59,26.63,26000.0,20.2804,20.2957,20.25,20.2804,26000.0
2013-11-06 13:30:00,26.64,26.67,26.63,26.67,26600.0,20.2881,20.3109,20.2804,20.3109,26600.0
2013-11-06 13:40:00,26.66,26.68,26.65,26.66,15600.0,20.3033,20.3185,20.2957,20.3033,15600.0
2013-11-06 13:50:00,26.66,26.67,26.64,26.66,24000.0,20.3033,20.3109,20.2881,20.3033,24000.0
2013-11-06 14:00:00,26.67,26.67,26.62,26.64,23200.0,20.3109,20.3109,20.2728,20.2881,23200.0
2013-11-06 14:10:00,26.64,26.64,26.61,26.61,25200.0,20.2881,20.2881,20.2652,20.2652,25200.0
2013-11-06 14:20:00,26.61,26.62,26.57,26.61,45200.0,20.2652,20.2728,20.2347,20.2652,45200.0
2013-11-06 14:30:00,26.61,26.66,26.61,26.64,42800.0,20.2652,20.3033,20.2652,20.2881,42800.0
2013-11-06 14:40:00,26.65,26.68,26.64,26.68,37200.0,20.2957,20.3185,20.2881,20.3185,37200.0
2013-11-06 14:50:00,26.68,26.68,26.66,26.66,40600.0,20.3185,20.3185,20.3033,20.3033,40600.0
2013-11-06 15:00:00,26.67,26.67,26.65,26.65,22400.0,20.3109,20.3109,20.2957,20.2957,22400.0
2013-11-06 15:10:00,26.65,26.68,26.64,26.68,32800.0,20.2957,20.3185,20.2881,20.3185,32800.0
2013-11-06 15:20:00,26.68,26.68,26.64,26.64,28800.0,20.3185,20.3185,20.2881,20.2881,28800.0
2013-11-06 15:30:00,26.65,26.67,26.63,26.66,49000.0,20.2957,20.3109,20.2804,20.3033,49000.0
2013-11-06 15:40:00,26.66,26.66,26.64,26.64,56000.0,20.3033,20.3033,20.2881,20.2881,56000.0
2013-11-06 15:50:00,26.64,26.69,26.63,26.68,193800.0,20.2881,20.3261,20.2804,20.3185,193800.0
2013-11-07 09:30:00,27.09,27.25,26.99,27.02,146200.0,20.6308,20.7526,20.5546,20.5774,146200.0
2013-11-07 09:40:00,27.03,27.24,27.02,27.18,94200.0,20.5851,20.745,20.5774,20.6993,94200.0
2013-11-07 09:50:00,27.18,27.22,27.0,27.03,204200.0,20.6993,20.7298,20.5622,20.5851,204200.0
2013-11-07 10:00:00,27.03,27.05,26.95,26.95,62800.0,20.5851,20.6003,20.5241,20.5241,62800.0
2013-11-07 10:10:00,26.94,26.94,26.82,26.85,93800.0,20.5165,20.5165,20.4251,20.448,93800.0
2013-11-07 10:20:00,26.86,26.89,26.76,26.77,123200.0,20.4556,20.4784,20.3794,20.3871,123200.0
2013-11-07 10:30:00,26.77,26.79,26.65,26.73,99600.0,20.3871,20.4023,20.2957,20.3566,99600.0
2013-11-07 10:40:00,26.73,26.81,26.68,26.7,51400.0,20.3566,20.4175,20.3185,20.3337,51400.0
2013-11-07 10:50:00,26.7,26.75,26.65,26.66,109200.0,20.3337,20.3718,20.2957,20.3033,109200.0
2013-11-07 11:00:00,26.66,26.68,26.61,26.61,55800.0,20.3033,20.3185,20.2652,20.2652,55800.0
2013-11-07 11:10:00,26.62,26.69,26.55,26.55,51000.0,20.2728,20.3261,20.2195,20.2195,51000.0
2013-11-07 11:20:00,26.55,26.62,26.53,26.62,42200.0,20.2195,20.2728,20.2043,20.2728,42200.0
2013-11-07 11:30:00,26.61,26.68,26.6,26.67,49200.0,20.2652,20.3185,20.2576,20.3109,49200.0
2013-11-07 11:40:00,26.67,26.7,26.66,26.66,37600.0,20.3109,20.3337,20.3033,20.3033,37600.0
2013-11-07 11:50:00,26.66,26.7,26.66,26.68,30400.0,20.3033,20.3337,20.3033,20.3185,30400.0
2013-11-07 12:00:00,26.68,26.75,26.68,26.73,52600.0,20.3185,20.3718,20.3185,20.3566,52600.0
2013-11-07 12:10:00,26.72,26.8,26.7,26.79,164600.0,20.349,20.4099,20.3337,20.4023,164600.0
2013-11-07 12:20:00,26.79,26.83,26.79,26.8,33800.0,20.4023,20.4327,20.4023,20.4099,33800.0
2013-11-07 12:30:00,26.8,26.81,26.7,26.74,46600.0,20.4099,20.4175,20.3337,20.3642,46600.0
2013-11-07 12:40:00,26.74,26.77,26.73,26.73,51200.0,20.3642,20.3871,20.3566,20.3566,51200.0
2013-11-07 12:50:00,26.73,26.77,26.73,26.75,42800.0,20.3566,20.3871,20.3566,20.3718,42800.0
2013-11-07 13:00:00,26.74,26.76,26.64,26.65,33600.0,20.3642,20.3794,20.2881,20.2957,33600.0
2013-11-07 13:10:00,26.65,26.65,26.58,26.58,26000.0,20.2957,20.2957,20.2424,20.2424,26000.0
2013-11-07 13:20:00,26.58,26.63,26.56,26.57,35200.0,20.2424,20.2804,20.2271,20.2347,35200.0
2013-11-07 13:30:00,26.57,26.6,26.55,26.58,26600.0,20.2347,20.2576,20.2195,20.2424,26600.0
2013-11-07 13:40:00,26.59,26.6,26.52,26.53,48800.0,20.25,20.2576,20.1967,20.2043,48800.0
2013-11-07 13:50:00,26.53,26.56,26.49,26.49,40200.0,20.2043,20.2271,20.1738,20.1738,40200.0
2013-11-07 14:00:00,26.5,26.5,26.43,26.45,30000.0,20.1814,20.1814,20.1281,20.1434,30000.0
2013-11-07 14:10:00,26.45,26.49,26.42,26.48,45200.0,20.1434,20.1738,20.1205,20.1662,45200.0
2013-11-07 14:20:00,26.47,26.48,26.43,26.43,40000.0,20.1586,20.1662,20.1281,20.1281,40000.0
2013-11-07 14:30:00,26.43,26.46,26.41,26.46,51200.0,20.1281,20.151,20.1129,20.151,51200.0
2013-11-07 14:40:00,26.46,26.53,26.46,26.53,69400.0,20.151,20.2043,20.151,20.2043,69400.0
2013-11-07 14:50:00,26.53,26.55,26.52,26.53,76800.0,20.2043,20.2195,20.1967,20.2043,76800.0
2013-11-07 15:00:00,26.53,26.55,26.5,26.5,76800.0,20.2043,20.2195,20.1814,20.1814,76800.0
2013-11-07 15:10:00,26.5,26.51,26.45,26.45,67000.0,20.1814,20.189,20.1434,20.1434,67000.0
2013-11-07 15:20:00,26.45,26.48,26.43,26.43,81400.0,20.1434,20.1662,20.1281,20.1281,81400.0
2013-11-07 15:30:00,26.43,26.46,26.38,26.46,137400.0,20.1281,20.151,20.09,20.151,137400.0
2013-11-07 15:40:00,26.46,26.46,26.42,26.42,137400.0,20.151,20.151,20.1205,20.1205,137400.0
2013-11-07 15:50:00,26.42,26.43,26.4,26.42,273600.0,20.1205,20.1281,20.1053,20.1205,273600.0
2013-11-08 09:30:00,26.38,26.52,26.36,26.48,50200.0,20.09,20.1967,20.0748,20.1662,50200.0
2013-11-08 09:40:00,26.48,26.7,26.48,26.63,24800.0,20.1662,20.3337,20.1662,20.2804,24800.0
2013-11-08 09:50:00,26.66,26.68,26.48,26.52,24800.0,20.3033,20.3185,20.1662,20.1967,24800.0
2013-11-08 10:00:00,26.53,26.59,26.48,26.53,35400.0,20.2043,20.25,20.1662,20.2043,35400.0
2013-11-08 10:10:00,26.53,26.62,26.53,26.61,39000.0,20.2043,20.2728,20.2043,20.2652,39000.0
2013-11-08 10:20:00,26.62,26.64,26.55,26.61,54200.0,20.2728,20.2881,20.2195,20.2652,54200.0
2013-11-08 10:30:00,26.63,26.68,26.63,26.67,29400.0,20.2804,20.3185,20.2804,20.3109,29400.0
2013-11-08 10:40:00,26.67,26.67,26.6,26.65,28200.0,20.3109,20.3109,20.2576,20.2957,28200.0
2013-11-08 10:50:00,26.63,26.68,26.6,26.67,33800.0,20.2804,20.3185,20.2576,20.3109,33800.0
2013-11-08 11:00:00,26.67,26.73,26.67,26.73,49600.0,20.3109,20.3566,20.3109,20.3566,49600.0
2013-11-08 11:10:00,26.73,26.85,26.72,26.85,79600.0,20.3566,20.448,20.349,20.448,79600.0
2013-11-08 11:20:00,26.84,26.84,26.77,26.78,36800.0,20.4404,20.4404,20.3871,20.3947,36800.0
2013-11-08 11:30:00,26.78,26.83,26.73,26.81,51600.0,20.3947,20.4327,20.3566,20.4175,51600.0
2013-11-08 11:40:00,26.78,26.83,26.78,26.83,25200.0,20.3947,20.4327,20.3947,20.4327,25200.0
2013-11-08 11:50:00,26.82,26.84,26.77,26.81,29600.0,20.4251,20.4404,20.3871,20.4175,29600.0
2013-11-08 12:00:00,26.8,26.84,26.78,26.78,22200.0,20.4099,20.4404,20.3947,20.3947,22200.0
2013-11-08 12:10:00,26.78,26.8,26.77,26.77,16000.0,20.3947,20.4099,20.3871,20.3871,16000.0
2013-11-08 12:20:00,26.78,26.8,26.77,26.78,23600.0,20.3947,20.4099,20.3871,20.3947,23600.0
2013-11-08 12:30:00,26.78,26.81,26.78,26.81,15600.0,20.3947,20.4175,20.3947,20.4175,15600.0
2013-11-08 12:40:00,26.81,26.82,26.79,26.79,47600.0,20.4175,20.4251,20.4023,20.4023,47600.0
2013-11-08 12:50:00,26.79,26.79,26.76,26.79,17600.0,20.4023,20.4023,20.3794,20.4023,17600.0
2013-11-08 13:00:00,26.79,26.79,26.74,26.74,53600.0,20.4023,20.4023,20.3642,20.3642,53600.0
2013-11-08 13:10:00,26.75,26.78,26.74,26.78,30600.0,20.3718,20.3947,20.3642,20.3947,30600.0
2013-11-08 13:20:00,26.77,26.84,26.76,26.84,26400.0,20.3871,20.4404,20.3794,20.4404,26400.0
2013-11-08 13:30:00,26.84,26.84,26.82,26.83,18800.0,20.4404,20.4404,20.4251,20.4327,18800.0
2013-11-08 13:40:00,26.84,26.86,26.82,26.83,56600.0,20.4404,20.4556,20.4251,20.4327,56600.0
2013-11-08 13:50:00,26.83,26.83,26.82,26.83,19000.0,20.4327,20.4327,20.4251,20.4327,19000.0
2013-11-08 14:00:00,26.83,26.84,26.82,26.83,32600.0,20.4327,20.4404,20.4251,20.4327,32600.0
2013-11-08 14:10:00,26.83,26.85,26.83,26.84,27000.0,20.4327,20.448,20.4327,20.4404,27000.0
2013-11-08 14:20:00,26.84,26.89,26.84,26.88,54600.0,20.4404,20.4784,20.4404,20.4708,54600.0
2013-11-08 14:30:00,26.88,26.91,26.86,26.91,45200.0,20.4708,20.4937,20.4556,20.4937,45200.0
2013-11-08 14:40:00,26.91,26.91,26.88,26.9,32000.0,20.4937,20.4937,20.4708,20.4861,32000.0
2013-11-08 14:50:00,26.9,26.9,26.88,26.89,28200.0,20.4861,20.4861,20.4708,20.4784,28200.0
2013-11-08 15:00:00,26.89,26.89,26.83,26.84,24600.0,20.4784,20.4784,20.4327,20.4404,24600.0
2013-11-08 15:10:00,26.84,26.85,26.82,26.84,37000.0,20.4404,20.448,20.4251,20.4404,37000.0
2013-11-08 15:20:00,26.84,26.9,26.84,26.88,55400.0,20.4404,20.4861,20.4404,20.4708,55400.0
2013-11-08 15:30:00,26.88,26.93,26.88,26.92,64600.0,20.4708,20.5089,20.4708,20.5013,64600.0
2013-11-08 15:40:00,26.92,26.95,26.92,26.94,87800.0,20.5013,20.5241,20.5013,20.5165,87800.0
2013-11-08 15:50:00,26.94,26.98,26.93,26.98,225800.0,20.5165,20.547,20.5089,20.547,225800.0
2013-11-11 09:30:00,27.0,27.03,26.9,26.97,9800.0,20.5622,20.5851,20.4861,20.5394,9800.0
2013-11-11 09:40:00,26.96,27.05,26.89,27.05,18600.0,20.5318,20.6003,20.4784,20.6003,18600.0
2013-11-11 09:50:00,27.04,27.18,27.0,27.15,47200.0,20.5927,20.6993,20.5622,20.6765,47200.0
2013-11-11 10:00:00,27.16,27.28,27.15,27.28,87000.0,20.6841,20.7755,20.6765,20.7755,87000.0
2013-11-11 10:10:00,27.28,27.34,27.25,27.32,168200.0,20.7755,20.8211,20.7526,20.8059,168200.0
2013-11-11 10:20:00,27.32,27.34,27.13,27.16,152400.0,20.8059,20.8211,20.6612,20.6841,152400.0
2013-11-11 10:30:00,27.15,27.18,27.14,27.18,38600.0,20.6765,20.6993,20.6688,20.6993,38600.0
2013-11-11 10:40:00,27.19,27.3,27.18,27.29,54800.0,20.7069,20.7907,20.6993,20.7831,54800.0
2013-11-11 10:50:00,27.29,27.29,27.24,27.29,35200.0,20.7831,20.7831,20.745,20.7831,35200.0
2013-11-11 11:00:00,27.28,27.29,27.22,27.25,36800.0,20.7755,20.7831,20.7298,20.7526,36800.0
2013-11-11 11:10:00,27.25,27.29,27.23,27.28,31000.0,20.7526,20.7831,20.7374,20.7755,31000.0
2013-11-11 11:20:00,27.28,27.34,27.27,27.33,28800.0,20.7755,20.8211,20.7678,20.8135,28800.0
2013-11-11 11:30:00,27.33,27.34,27.32,27.33,52000.0,20.8135,20.8211,20.8059,20.8135,52000.0
2013-11-11 11:40:00,27.33,27.36,27.33,27.34,34800.0,20.8135,20.8364,20.8135,20.8211,34800.0
2013-11-11 11:50:00,27.34,27.34,27.33,27.33,67000.0,20.8211,20.8211,20.8135,20.8135,67000.0
2013-11-11 12:00:00,27.33,27.39,27.33,27.38,87400.0,20.8135,20.8592,20.8135,20.8516,87400.0
2013-11-11 12:10:00,27.38,27.41,27.36,27.41,73200.0,20.8516,20.8745,20.8364,20.8745,73200.0
2013-11-11 12:20:00,27.4,27.43,27.38,27.4,61800.0,20.8668,20.8897,20.8516,20.8668,61800.0
2013-11-11 12:30:00,27.39,27.41,27.37,27.41,38800.0,20.8592,20.8745,20.844,20.8745,38800.0
2013-11-11 12:40:00,27.41,27.43,27.41,27.43,46800.0,20.8745,20.8897,20.8745,20.8897,46800.0
2013-11-11 12:50:00,27.43,27.44,27.4,27.41,43400.0,20.8897,20.8973,20.8668,20.8745,43400.0
2013-11-11 13:00:00,27.42,27.48,27.41,27.48,70800.0,20.8821,20.9278,20.8745,20.9278,70800.0
2013-11-11 13:10:00,27.48,27.49,27.45,27.48,71400.0,20.9278,20.9354,20.9049,20.9278,71400.0
2013-11-11 13:20:00,27.49,27.5,27.48,27.49,28000.0,20.9354,20.943,20.9278,20.9354,28000.0
2013-11-11 13:30:00,27.5,27.5,27.47,27.5,23800.0,20.943,20.943,20.9202,20.943,23800.0
2013-11-11 13:40:00,27.5,27.5,27.47,27.49,51200.0,20.943,20.943,20.9202,20.9354,51200.0
2013-11-11 13:50:00,27.49,27.58,27.49,27.58,84000.0,20.9354,21.0039,20.9354,21.0039,84000.0
2013-11-11 14:00:00,27.58,27.7,27.58,27.68,189400.0,21.0039,21.0953,21.0039,21.0801,189400.0
2013-11-11 14:10:00,27.68,27.68,27.59,27.6,80600.0,21.0801,21.0801,21.0115,21.0192,80600.0
2013-11-11 14:20:00,27.6,27.66,27.6,27.62,93400.0,21.0192,21.0648,21.0192,21.0344,93400.0
2013-11-11 14:30:00,27.62,27.64,27.57,27.63,97000.0,21.0344,21.0496,20.9963,21.042,97000.0
2013-11-11 14:40:00,27.63,27.68,27.61,27.67,67000.0,21.042,21.0801,21.0268,21.0725,67000.0
2013-11-11 14:50:00,27.66,27.72,27.66,27.68,68600.0,21.0648,21.1105,21.0648,21.0801,68600.0
2013-11-11 15:00:00,27.68,27.68,27.66,27.67,119000.0,21.0801,21.0801,21.0648,21.0725,119000.0
2013-11-11 15:10:00,27.66,27.67,27.64,27.65,145800.0,21.0648,21.0725,21.0496,21.0572,145800.0
2013-11-11 15:20:00,27.65,27.65,27.6,27.63,75200.0,21.0572,21.0572,21.0192,21.042,75200.0
2013-11-11 15:30:00,27.63,27.63,27.56,27.56,137600.0,21.042,21.042,20.9887,20.9887,137600.0
2013-11-11 15:40:00,27.56,27.58,27.54,27.54,127600.0,20.9887,21.0039,20.9735,20.9735,127600.0
2013-11-11 15:50:00,27.54,27.56,27.5,27.53,297200.0,20.9735,20.9887,20.943,20.9658,297200.0
2013-11-12 09:30:00,27.46,27.56,27.45,27.56,77200.0,20.9125,20.9887,20.9049,20.9887,77200.0
2013-11-12 09:40:00,27.57,27.59,27.5,27.56,21200.0,20.9963,21.0115,20.943,20.9887,21200.0
2013-11-12 09:50:00,27.57,27.6,27.53,27.6,31400.0,20.9963,21.0192,20.9658,21.0192,31400.0
2013-11-12 10:00:00,27.57,27.57,27.5,27.54,45000.0,20.9963,20.9963,20.943,20.9735,45000.0
2013-11-12 10:10:00,27.54,27.63,27.48,27.63,51200.0,20.9735,21.042,20.9278,21.042,51200.0
2013-11-12 10:20:00,27.63,27.68,27.59,27.68,18200.0,21.042,21.0801,21.0115,21.0801,18200.0
2013-11-12 10:30:00,27.68,27.68,27.55,27.56,33000.0,21.0801,21.0801,20.9811,20.9887,33000.0
2013-11-12 10:40:00,27.55,27.61,27.54,27.54,34200.0,20.9811,21.0268,20.9735,20.9735,34200.0
2013-11-12 10:50:00,27.54,27.59,27.52,27.58,28600.0,20.9735,21.0115,20.9582,21.0039,28600.0
2013-11-12 11:00:00,27.59,27.59,27.47,27.47,32000.0,21.0115,21.0115,20.9202,20.9202,32000.0
2013-11-12 11:10:00,27.47,27.59,27.47,27.59,36200.0,20.9202,21.0115,20.9202,21.0115,36200.0
2013-11-12 11:20:00,27.58,27.61,27.55,27.58,44800.0,21.0039,21.0268,20.9811,21.0039,44800.0
2013-11-12 11:30:00,27.59,27.65,27.55,27.55,27800.0,21.0115,21.0572,20.9811,20.9811,27800.0
2013-11-12 11:40:00,27.53,27.6,27.5,27.55,26800.0,20.9658,21.0192,20.943,20.9811,26800.0
2013-11-12 11:50:00,27.55,27.59,27.53,27.55,39400.0,20.9811,21.0115,20.9658,20.9811,39400.0
2013-11-12 12:00:00,27.55,27.58,27.52,27.52,174800.0,20.9811,21.0039,20.9582,20.9582,174800.0
2013-11-12 12:10:00,27.52,27.55,27.5,27.53,111800.0,20.9582,20.9811,20.943,20.9658,111800.0
2013-11-12 12:20:00,27.53,27.6,27.53,27.55,34800.0,20.9658,21.0192,20.9658,20.9811,34800.0
2013-11-12 12:30:00,27.56,27.58,27.53,27.56,20600.0,20.9887,21.0039,20.9658,20.9887,20600.0
2013-11-12 12:40:00,27.56,27.59,27.55,27.59,27000.0,20.9887,21.0115,20.9811,21.0115,27000.0
2013-11-12 12:50:00,27.59,27.61,27.54,27.58,51400.0,21.0115,21.0268,20.9735,21.0039,51400.0
2013-11-12 13:00:00,27.58,27.62,27.55,27.6,36800.0,21.0039,21.0344,20.9811,21.0192,36800.0
2013-11-12 13:10:00,27.61,27.64,27.61,27.64,21200.0,21.0268,21.0496,21.0268,21.0496,21200.0
2013-11-12 13:20:00,27.63,27.65,27.55,27.56,25600.0,21.042,21.0572,20.9811,20.9887,25600.0
2013-11-12 13:30:00,27.56,27.6,27.54,27.6,34800.0,20.9887,21.0192,20.9735,21.0192,34800.0
2013-11-12 13:40:00,27.59,27.6,27.56,27.58,30400.0,21.0115,21.0192,20.9887,21.0039,30400.0
2013-11-12 13:50:00,27.58,27.6,27.56,27.56,33400.0,21.0039,21.0192,20.9887,20.9887,33400.0
2013-11-12 14:00:00,27.56,27.59,27.55,27.57,34400.0,20.9887,21.0115,20.9811,20.9963,34400.0
2013-11-12 14:10:00,27.57,27.57,27.5,27.57,53000.0,20.9963,20.9963,20.943,20.9963,53000.0
2013-11-12 14:20:00,27.57,27.58,27.5,27.5,104200.0,20.9963,21.0039,20.943,20.943,104200.0
2013-11-12 14:30:00,27.5,27.55,27.49,27.55,35200.0,20.943,20.9811,20.9354,20.9811,35200.0
2013-11-12 14:40:00,27.54,27.57,27.5,27.55,39000.0,20.9735,20.9963,20.943,20.9811,39000.0
2013-11-12 14:50:00,27.56,27.59,27.52,27.57,59600.0,20.9887,21.0115,20.9582,20.9963,59600.0
2013-11-12 15:00:00,27.57,27.59,27.56,27.58,41800.0,20.9963,21.0115,20.9887,21.0039,41800.0
2013-11-12 15:10:00,27.58,27.6,27.56,27.58,36400.0,21.0039,21.0192,20.9887,21.0039,36400.0
2013-11-12 15:20:00,27.59,27.6,27.53,27.53,48200.0,21.0115,21.0192,20.9658,20.9658,48200.0
2013-11-12 15:30:00,27.53,27.6,27.53,27.59,68800.0,20.9658,21.0192,20.9658,21.0115,68800.0
2013-11-12 15:40:00,27.59,27.63,27.58,27.59,90600.0,21.0115,21.042,21.0039,21.0115,90600.0
2013-11-12 15:50:00,27.59,27.63,27.57,27.62,176000.0,21.0115,21.042,20.9963,21.0344,176000.0
2013-11-13 09:30:00,27.55,27.72,27.5,27.66,56200.0,20.9811,21.1105,20.943,21.0648,56200.0
2013-11-13 09:40:00,27.68,27.81,27.64,27.78,40800.0,21.0801,21.1791,21.0496,21.1562,40800.0
2013-11-13 09:50:00,27.76,27.9,27.74,27.86,108600.0,21.141,21.2476,21.1258,21.2172,108600.0
2013-11-13 10:00:00,27.88,27.97,27.84,27.9,107000.0,21.2324,21.3009,21.2019,21.2476,107000.0
2013-11-13 10:10:00,27.9,27.98,27.89,27.97,37400.0,21.2476,21.3085,21.24,21.3009,37400.0
2013-11-13 10:20:00,27.98,28.03,27.95,27.97,51000.0,21.3085,21.3466,21.2857,21.3009,51000.0
2013-11-13 10:30:00,27.97,27.98,27.92,27.95,124000.0,21.3009,21.3085,21.2629,21.2857,124000.0
2013-11-13 10:40:00,27.93,28.0,27.9,27.93,67400.0,21.2705,21.3238,21.2476,21.2705,67400.0
2013-11-13 10:50:00,27.93,27.93,27.86,27.86,19800.0,21.2705,21.2705,21.2172,21.2172,19800.0
2013-11-13 11:00:00,27.86,27.86,27.73,27.73,71800.0,21.2172,21.2172,21.1182,21.1182,71800.0
2013-11-13 11:10:00,27.74,27.77,27.71,27.71,39400.0,21.1258,21.1486,21.1029,21.1029,39400.0
2013-11-13 11:20:00,27.68,27.72,27.68,27.72,28800.0,21.0801,21.1105,21.0801,21.1105,28800.0
2013-11-13 11:30:00,27.72,27.82,27.72,27.75,29800.0,21.1105,21.1867,21.1105,21.1334,29800.0
2013-11-13 11:40:00,27.75,27.75,27.68,27.72,46000.0,21.1334,21.1334,21.0801,21.1105,46000.0
2013-11-13 11:50:00,27.72,27.72,27.67,27.71,36200.0,21.1105,21.1105,21.0725,21.1029,36200.0
2013-11-13 12:00:00,27.72,27.72,27.61,27.63,137800.0,21.1105,21.1105,21.0268,21.042,137800.0
2013-11-13 12:10:00,27.63,27.71,27.63,27.7,21800.0,21.042,21.1029,21.042,21.0953,21800.0
2013-11-13 12:20:00,27.69,27.75,27.69,27.75,23600.0,21.0877,21.1334,21.0877,21.1334,23600.0
2013-11-13 12:30:00,27.75,27.87,27.75,27.78,125600.0,21.1334,21.2248,21.1334,21.1562,125600.0
2013-11-13 12:40:00,27.78,27.84,27.78,27.82,68200.0,21.1562,21.2019,21.1562,21.1867,68200.0
2013-11-13 12:50:00,27.82,27.89,27.82,27.88,39400.0,21.1867,21.24,21.1867,21.2324,39400.0
2013-11-13 13:00:00,27.87,27.89,27.83,27.83,31800.0,21.2248,21.24,21.1943,21.1943,31800.0
2013-11-13 13:10:00,27.83,27.85,27.82,27.85,26800.0,21.1943,21.2095,21.1867,21.2095,26800.0
2013-11-13 13:20:00,27.85,27.92,27.85,27.92,25200.0,21.2095,21.2629,21.2095,21.2629,25200.0
2013-11-13 13:30:00,27.92,27.95,27.9,27.93,44800.0,21.2629,21.2857,21.2476,21.2705,44800.0
2013-11-13 13:40:00,27.93,27.95,27.9,27.93,22600.0,21.2705,21.2857,21.2476,21.2705,22600.0
2013-11-13 13:50:00,27.93,27.93,27.88,27.88,22800.0,21.2705,21.2705,21.2324,21.2324,22800.0
2013-11-13 14:00:00,27.88,27.9,27.86,27.89,38000.0,21.2324,21.2476,21.2172,21.24,38000.0
2013-11-13 14:10:00,27.9,27.91,27.86,27.9,39800.0,21.2476,21.2552,21.2172,21.2476,39800.0
2013-11-13 14:20:00,27.91,27.93,27.87,27.87,22400.0,21.2552,21.2705,21.2248,21.2248,22400.0
2013-11-13 14:30:00,27.88,27.9,27.86,27.87,35600.0,21.2324,21.2476,21.2172,21.2248,35600.0
2013-11-13 14:40:00,27.86,27.88,27.86,27.86,20800.0,21.2172,21.2324,21.2172,21.2172,20800.0
2013-11-13 14:50:00,27.87,27.88,27.86,27.87,24800.0,21.2248,21.2324,21.2172,21.2248,24800.0
2013-11-13 15:00:00,27.87,27.88,27.86,27.87,22800.0,21.2248,21.2324,21.2172,21.2248,22800.0
2013-11-13 15:10:00,27.87,27.88,27.86,27.88,49400.0,21.2248,21.2324,21.2172,21.2324,49400.0
2013-11-13 15:20:00,27.88,27.91,27.88,27.88,63200.0,21.2324,21.2552,21.2324,21.2324,63200.0
2013-11-13 15:30:00,27.88,27.93,27.86,27.92,64800.0,21.2324,21.2705,21.2172,21.2629,64800.0
2013-11-13 15:40:00,27.93,27.93,27.89,27.93,67200.0,21.2705,21.2705,21.24,21.2705,67200.0
2013-11-13 15:50:00,27.93,27.98,27.93,27.97,166200.0,21.2705,21.3085,21.2705,21.3009,166200.0
2013-11-14 09:30:00,27.92,27.98,27.88,27.94,33800.0,21.2629,21.3085,21.2324,21.2781,33800.0
2013-11-14 09:40:00,27.94,27.94,27.73,27.74,54000.0,21.2781,21.2781,21.1182,21.1258,54000.0
2013-11-14 09:50:00,27.74,27.86,27.73,27.86,50800.0,21.1258,21.2172,21.1182,21.2172,50800.0
2013-11-14 10:00:00,27.86,27.86,27.76,27.81,73800.0,21.2172,21.2172,21.141,21.1791,73800.0
2013-11-14 10:10:00,27.82,27.89,27.79,27.88,21400.0,21.1867,21.24,21.1639,21.2324,21400.0
2013-11-14 10:20:00,27.87,27.95,27.78,27.81,190000.0,21.2248,21.2857,21.1562,21.1791,190000.0
2013-11-14 10:30:00,27.81,27.9,27.81,27.89,33600.0,21.1791,21.2476,21.1791,21.24,33600.0
2013-11-14 10:40:00,27.89,27.91,27.81,27.85,32000.0,21.24,21.2552,21.1791,21.2095,32000.0
2013-11-14 10:50:00,27.84,27.85,27.83,27.84,36600.0,21.2019,21.2095,21.1943,21.2019,36600.0
2013-11-14 11:00:00,27.85,27.86,27.83,27.86,12800.0,21.2095,21.2172,21.1943,21.2172,12800.0
2013-11-14 11:10:00,27.86,27.9,27.86,27.89,16600.0,21.2172,21.2476,21.2172,21.24,16600.0
2013-11-14 11:20:00,27.92,27.92,27.86,27.86,19000.0,21.2629,21.2629,21.2172,21.2172,19000.0
2013-11-14 11:30:00,27.88,27.9,27.86,27.88,21400.0,21.2324,21.2476,21.2172,21.2324,21400.0
2013-11-14 11:40:00,27.88,27.89,27.86,27.89,29800.0,21.2324,21.24,21.2172,21.24,29800.0
2013-11-14 11:50:00,27.88,27.89,27.85,27.85,19600.0,21.2324,21.24,21.2095,21.2095,19600.0
2013-11-14 12:00:00,27.85,27.88,27.84,27.86,22600.0,21.2095,21.2324,21.2019,21.2172,22600.0
2013-11-14 12:10:00,27.86,27.9,27.86,27.88,50000.0,21.2172,21.2476,21.2172,21.2324,50000.0
2013-11-14 12:20:00,27.88,27.92,27.88,27.91,17400.0,21.2324,21.2629,21.2324,21.2552,17400.0
2013-11-14 12:30:00,27.9,27.97,27.9,27.96,15200.0,21.2476,21.3009,21.2476,21.2933,15200.0
2013-11-14 12:40:00,27.96,28.02,27.96,28.01,35000.0,21.2933,21.339,21.2933,21.3314,35000.0
2013-11-14 12:50:00,28.01,28.04,27.98,28.0,21400.0,21.3314,21.3542,21.3085,21.3238,21400.0
2013-11-14 13:00:00,28.0,28.04,27.99,28.01,27800.0,21.3238,21.3542,21.3162,21.3314,27800.0
2013-11-14 13:10:00,28.0,28.02,27.99,28.01,22600.0,21.3238,21.339,21.3162,21.3314,22600.0
2013-11-14 13:20:00,28.01,28.01,27.98,27.98,13400.0,21.3314,21.3314,21.3085,21.3085,13400.0
2013-11-14 13:30:00,27.99,28.03,27.99,28.03,21800.0,21.3162,21.3466,21.3162,21.3466,21800.0
2013-11-14 13:40:00,28.03,28.03,28.0,28.03,23600.0,21.3466,21.3466,21.3238,21.3466,23600.0
2013-11-14 13:50:00,28.03,28.08,28.02,28.06,37400.0,21.3466,21.3847,21.339,21.3695,37400.0
2013-11-14 14:00:00,28.06,28.06,28.03,28.05,41400.0,21.3695,21.3695,21.3466,21.3619,41400.0
2013-11-14 14:10:00,28.04,28.09,28.04,28.09,30000.0,21.3542,21.3923,21.3542,21.3923,30000.0
2013-11-14 14:20:00,28.09,28.13,28.09,28.11,28600.0,21.3923,21.4228,21.3923,21.4076,28600.0
2013-11-14 14:30:00,28.11,28.14,28.1,28.11,37200.0,21.4076,21.4304,21.3999,21.4076,37200.0
2013-11-14 14:40:00,28.11,28.15,28.11,28.14,35800.0,21.4076,21.438,21.4076,21.4304,35800.0
2013-11-14 14:50:00,28.14,28.15,28.11,28.13,44600.0,21.4304,21.438,21.4076,21.4228,44600.0
2013-11-14 15:00:00,28.13,28.15,28.11,28.13,38000.0,21.4228,21.438,21.4076,21.4228,38000.0
2013-11-14 15:10:00,28.13,28.15,28.11,28.15,52600.0,21.4228,21.438,21.4076,21.438,52600.0
2013-11-14 15:20:00,28.15,28.15,28.11,28.11,55800.0,21.438,21.438,21.4076,21.4076,55800.0
2013-11-14 15:30:00,28.11,28.15,28.11,28.14,105000.0,21.4076,21.438,21.4076,21.4304,105000.0
2013-11-14 15:40:00,28.14,28.15,28.14,28.14,65400.0,21.4304,21.438,21.4304,21.4304,65400.0
2013-11-14 15:50:00,28.14,28.14,28.1,28.1,178600.0,21.4304,21.4304,21.3999,21.3999,178600.0
2013-11-15 09:30:00,28.18,28.18,28.02,28.1,26400.0,21.4609,21.4609,21.339,21.3999,26400.0
2013-11-15 09:40:00,28.15,28.18,28.11,28.16,18200.0,21.438,21.4609,21.4076,21.4456,18200.0
2013-11-15 09:50:00,28.15,28.15,28.13,28.14,30200.0,21.438,21.438,21.4228,21.4304,30200.0
2013-11-15 10:00:00,28.15,28.23,28.14,28.17,69800.0,21.438,21.4989,21.4304,21.4532,69800.0
2013-11-15 10:10:00,28.19,28.23,28.18,28.2,21000.0,21.4685,21.4989,21.4609,21.4761,21000.0
2013-11-15 10:20:00,28.19,28.19,28.16,28.16,12200.0,21.4685,21.4685,21.4456,21.4456,12200.0
2013-11-15 10:30:00,28.17,28.2,28.15,28.2,36000.0,21.4532,21.4761,21.438,21.4761,36000.0
2013-11-15 10:40:00,28.2,28.21,28.18,28.21,18200.0,21.4761,21.4837,21.4609,21.4837,18200.0
2013-11-15 10:50:00,28.2,28.22,28.19,28.19,11400.0,21.4761,21.4913,21.4685,21.4685,11400.0
2013-11-15 11:00:00,28.19,28.21,28.18,28.2,11800.0,21.4685,21.4837,21.4609,21.4761,11800.0
2013-11-15 11:10:00,28.2,28.23,28.2,28.22,48400.0,21.4761,21.4989,21.4761,21.4913,48400.0
2013-11-15 11:20:00,28.22,28.3,28.22,28.29,44600.0,21.4913,21.5522,21.4913,21.5446,44600.0
2013-11-15 11:30:00,28.29,28.32,28.28,28.32,48800.0,21.5446,21.5675,21.537,21.5675,48800.0
2013-11-15 11:40:00,28.32,28.35,28.3,28.35,33600.0,21.5675,21.5903,21.5522,21.5903,33600.0
2013-11-15 11:50:00,28.34,28.34,28.28,28.28,35000.0,21.5827,21.5827,21.537,21.537,35000.0
2013-11-15 12:00:00,28.28,28.34,28.28,28.34,41000.0,21.537,21.5827,21.537,21.5827,41000.0
2013-11-15 12:10:00,28.34,28.36,28.32,28.34,27400.0,21.5827,21.5979,21.5675,21.5827,27400.0
2013-11-15 12:20:00,28.34,28.38,28.33,28.34,27400.0,21.5827,21.6132,21.5751,21.5827,27400.0
2013-11-15 12:30:00,28.34,28.36,28.33,28.33,19400.0,21.5827,21.5979,21.5751,21.5751,19400.0
2013-11-15 12:40:00,28.33,28.35,28.32,28.34,22000.0,21.5751,21.5903,21.5675,21.5827,22000.0
2013-11-15 12:50:00,28.34,28.36,28.31,28.31,31000.0,21.5827,21.5979,21.5599,21.5599,31000.0
2013-11-15 13:00:00,28.31,28.32,28.29,28.3,35600.0,21.5599,21.5675,21.5446,21.5522,35600.0
2013-11-15 13:10:00,28.3,28.3,28.26,28.27,36400.0,21.5522,21.5522,21.5218,21.5294,36400.0
2013-11-15 13:20:00,28.27,28.29,28.27,28.27,44600.0,21.5294,21.5446,21.5294,21.5294,44600.0
2013-11-15 13:30:00,28.27,28.3,28.25,28.28,48400.0,21.5294,21.5522,21.5142,21.537,48400.0
2013-11-15 13:40:00,28.28,28.29,28.28,28.28,34400.0,21.537,21.5446,21.537,21.537,34400.0
2013-11-15 13:50:00,28.28,28.31,28.28,28.31,46800.0,21.537,21.5599,21.537,21.5599,46800.0
2013-11-15 14:00:00,28.31,28.34,28.3,28.33,66000.0,21.5599,21.5827,21.5522,21.5751,66000.0
2013-11-15 14:10:00,28.33,28.34,28.31,28.31,32400.0,21.5751,21.5827,21.5599,21.5599,32400.0
2013-11-15 14:20:00,28.32,28.33,28.3,28.31,36400.0,21.5675,21.5751,21.5522,21.5599,36400.0
2013-11-15 14:30:00,28.3,28.3,28.28,28.28,16600.0,21.5522,21.5522,21.537,21.537,16600.0
2013-11-15 14:40:00,28.28,28.28,28.24,28.28,46600.0,21.537,21.537,21.5066,21.537,46600.0
2013-11-15 14:50:00,28.28,28.28,28.25,28.26,44400.0,21.537,21.537,21.5142,21.5218,44400.0
2013-11-15 15:00:00,28.26,28.3,28.26,28.28,84200.0,21.5218,21.5522,21.5218,21.537,84200.0
2013-11-15 15:10:00,28.28,28.33,28.28,28.33,84800.0,21.537,21.5751,21.537,21.5751,84800.0
2013-11-15 15:20:00,28.33,28.33,28.31,28.31,44800.0,21.5751,21.5751,21.5599,21.5599,44800.0
2013-11-15 15:30:00,28.32,28.32,28.28,28.28,104600.0,21.5675,21.5675,21.537,21.537,104600.0
2013-11-15 15:40:00,28.29,28.32,28.29,28.29,83200.0,21.5446,21.5675,21.5446,21.5446,83200.0
2013-11-15 15:50:00,28.29,28.36,28.29,28.36,210600.0,21.5446,21.5979,21.5446,21.5979,210600.0
2013-11-18 09:30:00,28.46,28.48,28.36,28.38,26200.0,21.6741,21.6893,21.5979,21.6132,26200.0
2013-11-18 09:40:00,28.37,28.38,28.28,28.29,13000.0,21.6056,21.6132,21.537,21.5446,13000.0
2013-11-18 09:50:00,28.32,28.36,28.23,28.23,30800.0,21.5675,21.5979,21.4989,21.4989,30800.0
2013-11-18 10:00:00,28.23,28.33,28.2,28.33,21200.0,21.4989,21.5751,21.4761,21.5751,21200.0
2013-11-18 10:10:00,28.31,28.38,28.3,28.38,61400.0,21.5599,21.6132,21.5522,21.6132,61400.0
2013-11-18 10:20:00,28.38,28.38,28.27,28.27,40800.0,21.6132,21.6132,21.5294,21.5294,40800.0
2013-11-18 10:30:00,28.27,28.3,28.23,28.28,32000.0,21.5294,21.5522,21.4989,21.537,32000.0
2013-11-18 10:40:00,28.28,28.28,28.24,28.25,9200.0,21.537,21.537,21.5066,21.5142,9200.0
2013-11-18 10:50:00,28.25,28.29,28.25,28.29,20600.0,21.5142,21.5446,21.5142,21.5446,20600.0
2013-11-18 11:00:00,28.29,28.33,28.28,28.3,22200.0,21.5446,21.5751,21.537,21.5522,22200.0
2013-11-18 11:10:00,28.3,28.3,28.25,28.25,9400.0,21.5522,21.5522,21.5142,21.5142,9400.0
2013-11-18 11:20:00,28.26,28.3,28.26,28.3,9000.0,21.5218,21.5522,21.5218,21.5522,9000.0
2013-11-18 11:30:00,28.3,28.31,28.25,28.26,15000.0,21.5522,21.5599,21.5142,21.5218,15000.0
2013-11-18 11:40:00,28.26,28.27,28.25,28.26,27000.0,21.5218,21.5294,21.5142,21.5218,27000.0
2013-11-18 11:50:00,28.27,28.27,28.24,28.25,21800.0,21.5294,21.5294,21.5066,21.5142,21800.0
2013-11-18 12:00:00,28.25,28.25,28.22,28.22,9200.0,21.5142,21.5142,21.4913,21.4913,9200.0
2013-11-18 12:10:00,28.22,28.22,28.2,28.22,19800.0,21.4913,21.4913,21.4761,21.4913,19800.0
2013-11-18 12:20:00,28.22,28.24,28.21,28.24,26400.0,21.4913,21.5066,21.4837,21.5066,26400.0
2013-11-18 12:30:00,28.24,28.25,28.2,28.21,31000.0,21.5066,21.5142,21.4761,21.4837,31000.0
2013-11-18 12:40:00,28.21,28.21,28.15,28.16,21600.0,21.4837,21.4837,21.438,21.4456,21600.0
2013-11-18 12:50:00,28.16,28.17,28.14,28.14,14000.0,21.4456,21.4532,21.4304,21.4304,14000.0
2013-11-18 13:00:00,28.14,28.15,28.11,28.14,24800.0,21.4304,21.438,21.4076,21.4304,24800.0
2013-11-18 13:10:00,28.14,28.17,28.14,28.17,15000.0,21.4304,21.4532,21.4304,21.4532,15000.0
2013-11-18 13:20:00,28.17,28.2,28.17,28.2,27200.0,21.4532,21.4761,21.4532,21.4761,27200.0
2013-11-18 13:30:00,28.2,28.2,28.18,28.18,29800.0,21.4761,21.4761,21.4609,21.4609,29800.0
2013-11-18 13:40:00,28.18,28.21,28.18,28.18,51800.0,21.4609,21.4837,21.4609,21.4609,51800.0
2013-11-18 13:50:00,28.18,28.2,28.18,28.18,14600.0,21.4609,21.4761,21.4609,21.4609,14600.0
2013-11-18 14:00:00,28.18,28.2,28.18,28.2,12600.0,21.4609,21.4761,21.4609,21.4761,12600.0
2013-11-18 14:10:00,28.2,28.21,28.18,28.21,17200.0,21.4761,21.4837,21.4609,21.4837,17200.0
2013-11-18 14:20:00,28.21,28.23,28.21,28.23,34000.0,21.4837,21.4989,21.4837,21.4989,34000.0
2013-11-18 14:30:00,28.23,28.23,28.19,28.2,16400.0,21.4989,21.4989,21.4685,21.4761,16400.0
2013-11-18 14:40:00,28.2,28.2,28.16,28.16,32400.0,21.4761,21.4761,21.4456,21.4456,32400.0
2013-11-18 14:50:00,28.16,28.17,28.13,28.15,21800.0,21.4456,21.4532,21.4228,21.438,21800.0
2013-11-18 15:00:00,28.15,28.16,28.13,28.13,53000.0,21.438,21.4456,21.4228,21.4228,53000.0
2013-11-18 15:10:00,28.13,28.14,28.02,28.06,64600.0,21.4228,21.4304,21.339,21.3695,64600.0
2013-11-18 15:20:00,28.06,28.12,28.06,28.11,117600.0,21.3695,21.4152,21.3695,21.4076,117600.0
2013-11-18 15:30:00,28.11,28.11,28.05,28.09,50200.0,21.4076,21.4076,21.3619,21.3923,50200.0
2013-11-18 15:40:00,28.09,28.15,28.08,28.13,78000.0,21.3923,21.438,21.3847,21.4228,78000.0
2013-11-18 15:50:00,28.13,28.14,28.06,28.13,114800.0,21.4228,21.4304,21.3695,21.4228,114800.0
2013-11-19 09:30:00,28.07,28.14,28.03,28.09,152400.0,21.3771,21.4304,21.3466,21.3923,152400.0
2013-11-19 09:40:00,28.08,28.08,27.88,27.93,23800.0,21.3847,21.3847,21.2324,21.2705,23800.0
2013-11-19 09:50:00,27.98,28.08,27.97,28.07,192000.0,21.3085,21.3847,21.3009,21.3771,192000.0
2013-11-19 10:00:00,28.08,28.12,28.02,28.02,184000.0,21.3847,21.4152,21.339,21.339,184000.0
2013-11-19 10:10:00,28.03,28.05,27.99,28.0,96800.0,21.3466,21.3619,21.3162,21.3238,96800.0
2013-11-19 10:20:00,28.0,28.08,28.0,28.05,49800.0,21.3238,21.3847,21.3238,21.3619,49800.0
2013-11-19 10:30:00,28.06,28.09,28.05,28.06,119400.0,21.3695,21.3923,21.3619,21.3695,119400.0
2013-11-19 10:40:00,28.07,28.08,28.05,28.05,218800.0,21.3771,21.3847,21.3619,21.3619,218800.0
2013-11-19 10:50:00,28.05,28.1,28.04,28.09,97400.0,21.3619,21.3999,21.3542,21.3923,97400.0
2013-11-19 11:00:00,28.09,28.09,28.03,28.04,103400.0,21.3923,21.3923,21.3466,21.3542,103400.0
2013-11-19 11:10:00,28.04,28.05,27.99,28.03,176200.0,21.3542,21.3619,21.3162,21.3466,176200.0
2013-11-19 11:20:00,28.03,28.06,28.02,28.06,75000.0,21.3466,21.3695,21.339,21.3695,75000.0
2013-11-19 11:30:00,28.06,28.1,28.05,28.06,67800.0,21.3695,21.3999,21.3619,21.3695,67800.0
2013-11-19 11:40:00,28.06,28.06,28.02,28.04,114000.0,21.3695,21.3695,21.339,21.3542,114000.0
2013-11-19 11:50:00,28.05,28.14,28.05,28.12,75600.0,21.3619,21.4304,21.3619,21.4152,75600.0
2013-11-19 12:00:00,28.11,28.13,28.1,28.1,63600.0,21.4076,21.4228,21.3999,21.3999,63600.0
2013-11-19 12:10:00,28.09,28.1,28.05,28.05,13400.0,21.3923,21.3999,21.3619,21.3619,13400.0
2013-11-19 12:20:00,28.05,28.07,28.03,28.06,160400.0,21.3619,21.3771,21.3466,21.3695,160400.0
2013-11-19 12:30:00,28.06,28.06,28.05,28.05,21000.0,21.3695,21.3695,21.3619,21.3619,21000.0
2013-11-19 12:40:00,28.05,28.07,28.05,28.07,17800.0,21.3619,21.3771,21.3619,21.3771,17800.0
2013-11-19 12:50:00,28.08,28.1,28.05,28.05,116200.0,21.3847,21.3999,21.3619,21.3619,116200.0
2013-11-19 13:00:00,28.04,28.05,28.01,28.03,45000.0,21.3542,21.3619,21.3314,21.3466,45000.0
2013-11-19 13:10:00,28.05,28.06,28.04,28.05,55600.0,21.3619,21.3695,21.3542,21.3619,55600.0
2013-11-19 13:20:00,28.05,28.05,27.93,27.93,35000.0,21.3619,21.3619,21.2705,21.2705,35000.0
2013-11-19 13:30:00,27.93,27.98,27.89,27.93,135000.0,21.2705,21.3085,21.24,21.2705,135000.0
2013-11-19 13:40:00,27.93,27.97,27.9,27.92,188600.0,21.2705,21.3009,21.2476,21.2629,188600.0
2013-11-19 13:50:00,27.92,27.93,27.88,27.88,92000.0,21.2629,21.2705,21.2324,21.2324,92000.0
2013-11-19 14:00:00,27.88,27.94,27.86,27.9,213400.0,21.2324,21.2781,21.2172,21.2476,213400.0
2013-11-19 14:10:00,27.89,27.94,27.83,27.85,84400.0,21.24,21.2781,21.1943,21.2095,84400.0
2013-11-19 14:20:00,27.85,27.9,27.8,27.8,58600.0,21.2095,21.2476,21.1715,21.1715,58600.0
2013-11-19 14:30:00,27.8,27.84,27.75,27.83,176800.0,21.1715,21.2019,21.1334,21.1943,176800.0
2013-11-19 14:40:00,27.84,27.85,27.79,27.79,106200.0,21.2019,21.2095,21.1639,21.1639,106200.0
2013-11-19 14:50:00,27.8,27.81,27.74,27.81,104400.0,21.1715,21.1791,21.1258,21.1791,104400.0
2013-11-19 15:00:00,27.81,27.89,27.8,27.89,107000.0,21.1791,21.24,21.1715,21.24,107000.0
2013-11-19 15:10:00,27.89,27.93,27.89,27.93,97400.0,21.24,21.2705,21.24,21.2705,97400.0
2013-11-19 15:20:00,27.93,27.93,27.83,27.83,140400.0,21.2705,21.2705,21.1943,21.1943,140400.0
2013-11-19 15:30:00,27.83,27.9,27.81,27.86,140400.0,21.1943,21.2476,21.1791,21.2172,140400.0
2013-11-19 15:40:00,27.86,27.89,27.82,27.85,250000.0,21.2172,21.24,21.1867,21.2095,250000.0
2013-11-19 15:50:00,27.85,27.88,27.83,27.83,420800.0,21.2095,21.2324,21.1943,21.1943,420800.0
2013-11-20 09:30:00,27.91,27.99,27.88,27.93,56000.0,21.2552,21.3162,21.2324,21.2705,56000.0
2013-11-20 09:40:00,27.93,27.99,27.93,27.97,46400.0,21.2705,21.3162,21.2705,21.3009,46400.0
2013-11-20 09:50:00,27.97,28.06,27.96,28.02,177200.0,21.3009,21.3695,21.2933,21.339,177200.0
2013-11-20 10:00:00,28.02,28.04,27.98,28.0,57600.0,21.339,21.3542,21.3085,21.3238,57600.0
2013-11-20 10:10:00,28.0,28.04,28.0,28.02,37600.0,21.3238,21.3542,21.3238,21.339,37600.0
2013-11-20 10:20:00,28.02,28.08,27.96,28.0,94000.0,21.339,21.3847,21.2933,21.3238,94000.0
2013-11-20 10:30:00,28.0,28.08,27.98,28.08,99400.0,21.3238,21.3847,21.3085,21.3847,99400.0
2013-11-20 10:40:00,28.08,28.09,27.96,27.98,99000.0,21.3847,21.3923,21.2933,21.3085,99000.0
2013-11-20 10:50:00,27.98,28.0,27.96,27.98,49600.0,21.3085,21.3238,21.2933,21.3085,49600.0
2013-11-20 11:00:00,27.98,27.98,27.91,27.95,25200.0,21.3085,21.3085,21.2552,21.2857,25200.0
2013-11-20 11:10:00,27.93,27.96,27.86,27.88,20800.0,21.2705,21.2933,21.2172,21.2324,20800.0
2013-11-20 11:20:00,27.87,27.89,27.63,27.65,292400.0,21.2248,21.24,21.042,21.0572,292400.0
2013-11-20 11:30:00,27.63,27.77,27.61,27.68,175600.0,21.042,21.1486,21.0268,21.0801,175600.0
2013-11-20 11:40:00,27.69,27.79,27.69,27.75,164000.0,21.0877,21.1639,21.0877,21.1334,164000.0
2013-11-20 11:50:00,27.75,27.88,27.74,27.88,95600.0,21.1334,21.2324,21.1258,21.2324,95600.0
2013-11-20 12:00:00,27.88,27.92,27.86,27.87,92000.0,21.2324,21.2629,21.2172,21.2248,92000.0
2013-11-20 12:10:00,27.88,27.89,27.86,27.88,27800.0,21.2324,21.24,21.2172,21.2324,27800.0
2013-11-20 12:20:00,27.88,27.93,27.88,27.93,32400.0,21.2324,21.2705,21.2324,21.2705,32400.0
2013-11-20 12:30:00,27.93,28.04,27.92,27.95,93600.0,21.2705,21.3542,21.2629,21.2857,93600.0
2013-11-20 12:40:00,27.95,27.95,27.9,27.92,36400.0,21.2857,21.2857,21.2476,21.2629,36400.0
2013-11-20 12:50:00,27.92,27.95,27.83,27.86,90800.0,21.2629,21.2857,21.1943,21.2172,90800.0
2013-11-20 13:00:00,27.86,27.9,27.83,27.87,81000.0,21.2172,21.2476,21.1943,21.2248,81000.0
2013-11-20 13:10:00,27.89,27.95,27.89,27.91,22600.0,21.24,21.2857,21.24,21.2552,22600.0
2013-11-20 13:20:00,27.91,27.95,27.88,27.95,39400.0,21.2552,21.2857,21.2324,21.2857,39400.0
2013-11-20 13:30:00,27.95,27.97,27.9,27.92,69000.0,21.2857,21.3009,21.2476,21.2629,69000.0
2013-11-20 13:40:00,27.92,27.98,27.89,27.9,73400.0,21.2629,21.3085,21.24,21.2476,73400.0
2013-11-20 13:50:00,27.9,27.92,27.9,27.9,52800.0,21.2476,21.2629,21.2476,21.2476,52800.0
2013-11-20 14:00:00,27.91,27.92,27.78,27.8,48800.0,21.2552,21.2629,21.1562,21.1715,48800.0
2013-11-20 14:10:00,27.8,27.8,27.72,27.77,87200.0,21.1715,21.1715,21.1105,21.1486,87200.0
2013-11-20 14:20:00,27.78,27.91,27.77,27.9,46600.0,21.1562,21.2552,21.1486,21.2476,46600.0
2013-11-20 14:30:00,27.9,27.98,27.8,27.8,130200.0,21.2476,21.3085,21.1715,21.1715,130200.0
2013-11-20 14:40:00,27.8,27.86,27.75,27.84,66000.0,21.1715,21.2172,21.1334,21.2019,66000.0
2013-11-20 14:50:00,27.84,27.86,27.77,27.83,73000.0,21.2019,21.2172,21.1486,21.1943,73000.0
2013-11-20 15:00:00,27.83,27.86,27.75,27.79,239400.0,21.1943,21.2172,21.1334,21.1639,239400.0
2013-11-20 15:10:00,27.79,27.82,27.72,27.74,129000.0,21.1639,21.1867,21.1105,21.1258,129000.0
2013-11-20 15:20:00,27.74,27.8,27.72,27.77,171400.0,21.1258,21.1715,21.1105,21.1486,171400.0
2013-11-20 15:30:00,27.76,27.8,27.67,27.73,89000.0,21.141,21.1715,21.0725,21.1182,89000.0
2013-11-20 15:40:00,27.73,27.84,27.72,27.78,241800.0,21.1182,21.2019,21.1105,21.1562,241800.0
2013-11-20 15:50:00,27.78,27.8,27.72,27.76,363200.0,21.1562,21.1715,21.1105,21.141,363200.0
2013-11-21 09:30:00,29.39,29.54,29.21,29.25,1338000.0,22.3824,22.4966,22.2453,22.2757,1338000.0
2013-11-21 09:40:00,29.28,29.38,29.06,29.26,633800.0,22.2986,22.3747,22.131,22.2833,633800.0
2013-11-21 09:50:00,29.25,29.45,29.18,29.29,418800.0,22.2757,22.428,22.2224,22.3062,418800.0
2013-11-21 10:00:00,29.29,29.42,29.28,29.34,495200.0,22.3062,22.4052,22.2986,22.3443,495200.0
2013-11-21 10:10:00,29.34,29.39,29.21,29.25,493200.0,22.3443,22.3824,22.2453,22.2757,493200.0
2013-11-21 10:20:00,29.24,29.45,29.22,29.45,297400.0,22.2681,22.428,22.2529,22.428,297400.0
2013-11-21 10:30:00,29.44,29.61,29.43,29.53,402000.0,22.4204,22.5499,22.4128,22.489,402000.0
2013-11-21 10:40:00,29.54,29.6,29.53,29.59,249200.0,22.4966,22.5423,22.489,22.5347,249200.0
2013-11-21 10:50:00,29.6,29.63,29.4,29.5,250400.0,22.5423,22.5651,22.39,22.4661,250400.0
2013-11-21 11:00:00,29.51,29.55,29.46,29.55,156000.0,22.4737,22.5042,22.4357,22.5042,156000.0
2013-11-21 11:10:00,29.55,29.56,29.46,29.46,70800.0,22.5042,22.5118,22.4357,22.4357,70800.0
2013-11-21 11:20:00,29.46,29.53,29.46,29.5,131600.0,22.4357,22.489,22.4357,22.4661,131600.0
2013-11-21 11:30:00,29.5,29.54,29.48,29.52,125800.0,22.4661,22.4966,22.4509,22.4814,125800.0
2013-11-21 11:40:00,29.51,29.56,29.5,29.55,101800.0,22.4737,22.5118,22.4661,22.5042,101800.0
2013-11-21 11:50:00,29.54,29.57,29.54,29.56,104000.0,22.4966,22.5194,22.4966,22.5118,104000.0
2013-11-21 12:00:00,29.56,29.71,29.56,29.71,219600.0,22.5118,22.6261,22.5118,22.6261,219600.0
2013-11-21 12:10:00,29.7,29.79,29.65,29.65,239800.0,22.6184,22.687,22.5804,22.5804,239800.0
2013-11-21 12:20:00,29.65,29.8,29.58,29.68,156000.0,22.5804,22.6946,22.527,22.6032,156000.0
2013-11-21 12:30:00,29.68,29.89,29.66,29.86,154000.0,22.6032,22.7631,22.588,22.7403,154000.0
2013-11-21 12:40:00,29.86,29.86,29.78,29.82,130200.0,22.7403,22.7403,22.6794,22.7098,130200.0
2013-11-21 12:50:00,29.82,29.84,29.74,29.76,191400.0,22.7098,22.7251,22.6489,22.6641,191400.0
2013-11-21 13:00:00,29.77,29.83,29.77,29.81,82200.0,22.6717,22.7174,22.6717,22.7022,82200.0
2013-11-21 13:10:00,29.81,29.84,29.78,29.8,190400.0,22.7022,22.7251,22.6794,22.6946,190400.0
2013-11-21 13:20:00,29.82,29.84,29.8,29.82,109000.0,22.7098,22.7251,22.6946,22.7098,109000.0
2013-11-21 13:30:00,29.83,29.88,29.8,29.88,280800.0,22.7174,22.7555,22.6946,22.7555,280800.0
2013-11-21 13:40:00,29.88,30.04,29.87,29.99,208000.0,22.7555,22.8774,22.7479,22.8393,208000.0
2013-11-21 13:50:00,29.98,30.0,29.96,29.99,117800.0,22.8317,22.8469,22.8164,22.8393,117800.0
2013-11-21 14:00:00,29.99,30.0,29.83,29.86,181400.0,22.8393,22.8469,22.7174,22.7403,181400.0
2013-11-21 14:10:00,29.86,29.86,29.82,29.85,182600.0,22.7403,22.7403,22.7098,22.7327,182600.0
2013-11-21 14:20:00,29.85,29.9,29.84,29.89,293200.0,22.7327,22.7707,22.7251,22.7631,293200.0
2013-11-21 14:30:00,29.9,29.97,29.9,29.95,180600.0,22.7707,22.8241,22.7707,22.8088,180600.0
2013-11-21 14:40:00,29.96,29.96,29.91,29.95,170000.0,22.8164,22.8164,22.7784,22.8088,170000.0
2013-11-21 14:50:00,29.94,29.96,29.91,29.95,133200.0,22.8012,22.8164,22.7784,22.8088,133200.0
2013-11-21 15:00:00,29.95,29.97,29.85,29.93,202800.0,22.8088,22.8241,22.7327,22.7936,202800.0
2013-11-21 15:10:00,29.93,29.94,29.88,29.9,212000.0,22.7936,22.8012,22.7555,22.7707,212000.0
2013-11-21 15:20:00,29.9,29.91,29.84,29.88,191200.0,22.7707,22.7784,22.7251,22.7555,191200.0
2013-11-21 15:30:00,29.88,29.88,29.81,29.83,535000.0,22.7555,22.7555,22.7022,22.7174,535000.0
2013-11-21 15:40:00,29.83,29.92,29.81,29.88,513200.0,22.7174,22.786,22.7022,22.7555,513200.0
2013-11-21 15:50:00,29.88,29.9,29.8,29.89,876000.0,22.7555,22.7707,22.6946,22.7631,876000.0
2013-11-22 09:30:00,29.89,29.97,29.79,29.91,89800.0,22.7631,22.8241,22.687,22.7784,89800.0
2013-11-22 09:40:00,29.91,29.95,29.78,29.85,103800.0,22.7784,22.8088,22.6794,22.7327,103800.0
2013-11-22 09:50:00,29.84,29.86,29.67,29.68,59600.0,22.7251,22.7403,22.5956,22.6032,59600.0
2013-11-22 10:00:00,29.68,29.7,29.62,29.68,78600.0,22.6032,22.6184,22.5575,22.6032,78600.0
2013-11-22 10:10:00,29.69,29.75,29.66,29.67,57600.0,22.6108,22.6565,22.588,22.5956,57600.0
2013-11-22 10:20:00,29.67,29.68,29.57,29.61,77000.0,22.5956,22.6032,22.5194,22.5499,77000.0
2013-11-22 10:30:00,29.6,29.64,29.57,29.59,55200.0,22.5423,22.5727,22.5194,22.5347,55200.0
2013-11-22 10:40:00,29.6,29.66,29.55,29.57,32200.0,22.5423,22.588,22.5042,22.5194,32200.0
2013-11-22 10:50:00,29.57,29.58,29.5,29.52,90200.0,22.5194,22.527,22.4661,22.4814,90200.0
2013-11-22 11:00:00,29.52,29.57,29.5,29.54,55800.0,22.4814,22.5194,22.4661,22.4966,55800.0
2013-11-22 11:10:00,29.54,29.63,29.52,29.61,57200.0,22.4966,22.5651,22.4814,22.5499,57200.0
2013-11-22 11:20:00,29.61,29.62,29.57,29.57,33000.0,22.5499,22.5575,22.5194,22.5194,33000.0
2013-11-22 11:30:00,29.57,29.58,29.53,29.54,33400.0,22.5194,22.527,22.489,22.4966,33400.0
2013-11-22 11:40:00,29.53,29.53,29.47,29.47,44400.0,22.489,22.489,22.4433,22.4433,44400.0
2013-11-22 11:50:00,29.47,29.52,29.46,29.5,48400.0,22.4433,22.4814,22.4357,22.4661,48400.0
2013-11-22 12:00:00,29.49,29.49,29.43,29.46,44400.0,22.4585,22.4585,22.4128,22.4357,44400.0
2013-11-22 12:10:00,29.46,29.49,29.45,29.49,23400.0,22.4357,22.4585,22.428,22.4585,23400.0
2013-11-22 12:20:00,29.49,29.52,29.49,29.49,29800.0,22.4585,22.4814,22.4585,22.4585,29800.0
2013-11-22 12:30:00,29.49,29.52,29.49,29.5,50200.0,22.4585,22.4814,22.4585,22.4661,50200.0
2013-11-22 12:40:00,29.5,29.52,29.49,29.5,31400.0,22.4661,22.4814,22.4585,22.4661,31400.0
2013-11-22 12:50:00,29.5,29.5,29.49,29.5,40000.0,22.4661,22.4661,22.4585,22.4661,40000.0
2013-11-22 13:00:00,29.5,29.51,29.5,29.5,49600.0,22.4661,22.4737,22.4661,22.4661,49600.0
2013-11-22 13:10:00,29.5,29.51,29.49,29.5,50800.0,22.4661,22.4737,22.4585,22.4661,50800.0
2013-11-22 13:20:00,29.49,29.5,29.46,29.46,36800.0,22.4585,22.4661,22.4357,22.4357,36800.0
2013-11-22 13:30:00,29.46,29.46,29.43,29.43,40000.0,22.4357,22.4357,22.4128,22.4128,40000.0
2013-11-22 13:40:00,29.43,29.43,29.39,29.42,42200.0,22.4128,22.4128,22.3824,22.4052,42200.0
2013-11-22 13:50:00,29.42,29.43,29.42,29.42,32600.0,22.4052,22.4128,22.4052,22.4052,32600.0
2013-11-22 14:00:00,29.42,29.43,29.4,29.41,69000.0,22.4052,22.4128,22.39,22.3976,69000.0
2013-11-22 14:10:00,29.41,29.44,29.41,29.44,34600.0,22.3976,22.4204,22.3976,22.4204,34600.0
2013-11-22 14:20:00,29.43,29.45,29.43,29.45,58000.0,22.4128,22.428,22.4128,22.428,58000.0
2013-11-22 14:30:00,29.45,29.45,29.43,29.45,43600.0,22.428,22.428,22.4128,22.428,43600.0
2013-11-22 14:40:00,29.45,29.46,29.44,29.45,43200.0,22.428,22.4357,22.4204,22.428,43200.0
2013-11-22 14:50:00,29.45,29.47,29.44,29.46,74600.0,22.428,22.4433,22.4204,22.4357,74600.0
2013-11-22 15:00:00,29.46,29.47,29.43,29.44,72400.0,22.4357,22.4433,22.4128,22.4204,72400.0
2013-11-22 15:10:00,29.44,29.45,29.42,29.45,82400.0,22.4204,22.428,22.4052,22.428,82400.0
2013-11-22 15:20:00,29.45,29.48,29.45,29.47,55200.0,22.428,22.4509,22.428,22.4433,55200.0
2013-11-22 15:30:00,29.47,29.49,29.46,29.46,79800.0,22.4433,22.4585,22.4357,22.4357,79800.0
2013-11-22 15:40:00,29.46,29.46,29.43,29.44,105800.0,22.4357,22.4357,22.4128,22.4204,105800.0
2013-11-22 15:50:00,29.44,29.45,29.38,29.38,387200.0,22.4204,22.428,22.3747,22.3747,387200.0
2013-11-25 09:30:00,29.49,29.49,29.31,29.41,42600.0,22.4585,22.4585,22.3214,22.3976,42600.0
2013-11-25 09:40:00,29.41,29.5,29.32,29.5,55200.0,22.3976,22.4661,22.329,22.4661,55200.0
2013-11-25 09:50:00,29.5,29.5,29.36,29.41,35000.0,22.4661,22.4661,22.3595,22.3976,35000.0
2013-11-25 10:00:00,29.4,29.43,29.27,29.29,67600.0,22.39,22.4128,22.291,22.3062,67600.0
2013-11-25 10:10:00,29.29,29.31,29.21,29.28,86600.0,22.3062,22.3214,22.2453,22.2986,86600.0
2013-11-25 10:20:00,29.28,29.3,29.23,29.26,160800.0,22.2986,22.3138,22.2605,22.2833,160800.0
2013-11-25 10:30:00,29.27,29.32,29.25,29.31,37600.0,22.291,22.329,22.2757,22.3214,37600.0
2013-11-25 10:40:00,29.3,29.43,29.3,29.41,34200.0,22.3138,22.4128,22.3138,22.3976,34200.0
2013-11-25 10:50:00,29.41,29.47,29.41,29.46,50800.0,22.3976,22.4433,22.3976,22.4357,50800.0
2013-11-25 11:00:00,29.46,29.58,29.46,29.51,71000.0,22.4357,22.527,22.4357,22.4737,71000.0
2013-11-25 11:10:00,29.5,29.57,29.49,29.54,34600.0,22.4661,22.5194,22.4585,22.4966,34600.0
2013-11-25 11:20:00,29.54,29.58,29.53,29.53,19200.0,22.4966,22.527,22.489,22.489,19200.0
2013-11-25 11:30:00,29.52,29.52,29.45,29.47,19400.0,22.4814,22.4814,22.428,22.4433,19400.0
2013-11-25 11:40:00,29.47,29.47,29.41,29.43,16600.0,22.4433,22.4433,22.3976,22.4128,16600.0
2013-11-25 11:50:00,29.43,29.49,29.43,29.43,20800.0,22.4128,22.4585,22.4128,22.4128,20800.0
2013-11-25 12:00:00,29.43,29.48,29.43,29.43,18400.0,22.4128,22.4509,22.4128,22.4128,18400.0
2013-11-25 12:10:00,29.45,29.46,29.42,29.46,37200.0,22.428,22.4357,22.4052,22.4357,37200.0
2013-11-25 12:20:00,29.46,29.46,29.42,29.42,13800.0,22.4357,22.4357,22.4052,22.4052,13800.0
2013-11-25 12:30:00,29.42,29.43,29.4,29.43,11000.0,22.4052,22.4128,22.39,22.4128,11000.0
2013-11-25 12:40:00,29.43,29.43,29.38,29.38,14400.0,22.4128,22.4128,22.3747,22.3747,14400.0
2013-11-25 12:50:00,29.38,29.43,29.38,29.43,31400.0,22.3747,22.4128,22.3747,22.4128,31400.0
2013-11-25 13:00:00,29.43,29.43,29.37,29.39,40600.0,22.4128,22.4128,22.3671,22.3824,40600.0
2013-11-25 13:10:00,29.4,29.42,29.38,29.4,17600.0,22.39,22.4052,22.3747,22.39,17600.0
2013-11-25 13:20:00,29.39,29.4,29.38,29.38,19600.0,22.3824,22.39,22.3747,22.3747,19600.0
2013-11-25 13:30:00,29.38,29.42,29.38,29.41,22400.0,22.3747,22.4052,22.3747,22.3976,22400.0
2013-11-25 13:40:00,29.41,29.41,29.39,29.4,15800.0,22.3976,22.3976,22.3824,22.39,15800.0
2013-11-25 13:50:00,29.4,29.42,29.39,29.4,17200.0,22.39,22.4052,22.3824,22.39,17200.0
2013-11-25 14:00:00,29.4,29.43,29.4,29.43,32200.0,22.39,22.4128,22.39,22.4128,32200.0
2013-11-25 14:10:00,29.43,29.48,29.43,29.44,17000.0,22.4128,22.4509,22.4128,22.4204,17000.0
2013-11-25 14:20:00,29.45,29.46,29.43,29.45,21600.0,22.428,22.4357,22.4128,22.428,21600.0
2013-11-25 14:30:00,29.46,29.47,29.44,29.47,59600.0,22.4357,22.4433,22.4204,22.4433,59600.0
2013-11-25 14:40:00,29.47,29.47,29.44,29.45,12200.0,22.4433,22.4433,22.4204,22.428,12200.0
2013-11-25 14:50:00,29.45,29.46,29.43,29.45,29600.0,22.428,22.4357,22.4128,22.428,29600.0
2013-11-25 15:00:00,29.44,29.47,29.42,29.43,62400.0,22.4204,22.4433,22.4052,22.4128,62400.0
2013-11-25 15:10:00,29.43,29.44,29.39,29.41,85000.0,22.4128,22.4204,22.3824,22.3976,85000.0
2013-11-25 15:20:00,29.41,29.41,29.39,29.4,50600.0,22.3976,22.3976,22.3824,22.39,50600.0
2013-11-25 15:30:00,29.4,29.42,29.39,29.39,71400.0,22.39,22.4052,22.3824,22.3824,71400.0
2013-11-25 15:40:00,29.39,29.45,29.39,29.43,91800.0,22.3824,22.428,22.3824,22.4128,91800.0
2013-11-25 15:50:00,29.43,29.46,29.41,29.45,116000.0,22.4128,22.4357,22.3976,22.428,116000.0
2013-11-26 09:30:00,29.57,29.57,29.38,29.47,84400.0,22.5194,22.5194,22.3747,22.4433,84400.0
2013-11-26 09:40:00,29.44,29.5,29.38,29.43,60000.0,22.4204,22.4661,22.3747,22.4128,60000.0
2013-11-26 09:50:00,29.46,29.58,29.42,29.5,63800.0,22.4357,22.527,22.4052,22.4661,63800.0
2013-11-26 10:00:00,29.5,29.62,29.43,29.6,56600.0,22.4661,22.5575,22.4128,22.5423,56600.0
2013-11-26 10:10:00,29.6,29.63,29.5,29.52,27000.0,22.5423,22.5651,22.4661,22.4814,27000.0
2013-11-26 10:20:00,29.52,29.55,29.5,29.55,82600.0,22.4814,22.5042,22.4661,22.5042,82600.0
2013-11-26 10:30:00,29.55,29.61,29.54,29.58,75200.0,22.5042,22.5499,22.4966,22.527,75200.0
2013-11-26 10:40:00,29.6,29.63,29.53,29.63,28600.0,22.5423,22.5651,22.489,22.5651,28600.0
2013-11-26 10:50:00,29.63,29.65,29.61,29.63,51400.0,22.5651,22.5804,22.5499,22.5651,51400.0
2013-11-26 11:00:00,29.62,29.65,29.59,29.6,71400.0,22.5575,22.5804,22.5347,22.5423,71400.0
2013-11-26 11:10:00,29.61,29.61,29.52,29.53,25400.0,22.5499,22.5499,22.4814,22.489,25400.0
2013-11-26 11:20:00,29.53,29.54,29.46,29.46,24000.0,22.489,22.4966,22.4357,22.4357,24000.0
2013-11-26 11:30:00,29.46,29.5,29.44,29.46,66200.0,22.4357,22.4661,22.4204,22.4357,66200.0
2013-11-26 11:40:00,29.47,29.5,29.44,29.45,20600.0,22.4433,22.4661,22.4204,22.428,20600.0
2013-11-26 11:50:00,29.45,29.5,29.45,29.5,20400.0,22.428,22.4661,22.428,22.4661,20400.0
2013-11-26 12:00:00,29.49,29.49,29.47,29.49,24400.0,22.4585,22.4585,22.4433,22.4585,24400.0
2013-11-26 12:10:00,29.49,29.52,29.48,29.52,94400.0,22.4585,22.4814,22.4509,22.4814,94400.0
2013-11-26 12:20:00,29.51,29.52,29.5,29.5,27200.0,22.4737,22.4814,22.4661,22.4661,27200.0
2013-11-26 12:30:00,29.5,29.51,29.48,29.51,41400.0,22.4661,22.4737,22.4509,22.4737,41400.0
2013-11-26 12:40:00,29.5,29.53,29.49,29.53,17000.0,22.4661,22.489,22.4585,22.489,17000.0
2013-11-26 12:50:00,29.53,29.53,29.49,29.5,10000.0,22.489,22.489,22.4585,22.4661,10000.0
2013-11-26 13:00:00,29.5,29.5,29.47,29.48,28000.0,22.4661,22.4661,22.4433,22.4509,28000.0
2013-11-26 13:10:00,29.48,29.52,29.48,29.51,19000.0,22.4509,22.4814,22.4509,22.4737,19000.0
2013-11-26 13:20:00,29.51,29.57,29.51,29.53,20600.0,22.4737,22.5194,22.4737,22.489,20600.0
2013-11-26 13:30:00,29.54,29.54,29.5,29.5,16000.0,22.4966,22.4966,22.4661,22.4661,16000.0
2013-11-26 13:40:00,29.5,29.54,29.5,29.53,17800.0,22.4661,22.4966,22.4661,22.489,17800.0
2013-11-26 13:50:00,29.53,29.54,29.52,29.53,13800.0,22.489,22.4966,22.4814,22.489,13800.0
2013-11-26 14:00:00,29.53,29.55,29.52,29.55,19400.0,22.489,22.5042,22.4814,22.5042,19400.0
2013-11-26 14:10:00,29.55,29.55,29.53,29.54,27200.0,22.5042,22.5042,22.489,22.4966,27200.0
2013-11-26 14:20:00,29.54,29.57,29.53,29.57,30400.0,22.4966,22.5194,22.489,22.5194,30400.0
2013-11-26 14:30:00,29.57,29.63,29.56,29.62,50000.0,22.5194,22.5651,22.5118,22.5575,50000.0
2013-11-26 14:40:00,29.62,29.62,29.58,29.58,27600.0,22.5575,22.5575,22.527,22.527,27600.0
2013-11-26 14:50:00,29.58,29.61,29.56,29.59,41800.0,22.527,22.5499,22.5118,22.5347,41800.0
2013-11-26 15:00:00,29.59,29.65,29.58,29.64,56200.0,22.5347,22.5804,22.527,22.5727,56200.0
2013-11-26 15:10:00,29.64,29.64,29.59,29.59,30800.0,22.5727,22.5727,22.5347,22.5347,30800.0
2013-11-26 15:20:00,29.58,29.6,29.58,29.59,53600.0,22.527,22.5423,22.527,22.5347,53600.0
2013-11-26 15:30:00,29.58,29.61,29.58,29.61,60000.0,22.527,22.5499,22.527,22.5499,60000.0
2013-11-26 15:40:00,29.61,29.61,29.56,29.57,98800.0,22.5499,22.5499,22.5118,22.5194,98800.0
2013-11-26 15:50:00,29.57,29.57,29.53,29.54,197000.0,22.5194,22.5194,22.489,22.4966,197000.0
2013-11-27 09:30:00,29.58,29.58,29.49,29.55,8600.0,22.527,22.527,22.4585,22.5042,8600.0
2013-11-27 09:40:00,29.55,29.64,29.52,29.64,25400.0,22.5042,22.5727,22.4814,22.5727,25400.0
2013-11-27 09:50:00,29.64,29.71,29.61,29.65,29600.0,22.5727,22.6261,22.5499,22.5804,29600.0
2013-11-27 10:00:00,29.65,29.68,29.58,29.61,57400.0,22.5804,22.6032,22.527,22.5499,57400.0
2013-11-27 10:10:00,29.62,29.67,29.59,29.63,50800.0,22.5575,22.5956,22.5347,22.5651,50800.0
2013-11-27 10:20:00,29.63,29.67,29.61,29.63,28800.0,22.5651,22.5956,22.5499,22.5651,28800.0
2013-11-27 10:30:00,29.64,29.67,29.61,29.66,47400.0,22.5727,22.5956,22.5499,22.588,47400.0
2013-11-27 10:40:00,29.67,29.7,29.64,29.68,34200.0,22.5956,22.6184,22.5727,22.6032,34200.0
2013-11-27 10:50:00,29.68,29.68,29.61,29.64,22600.0,22.6032,22.6032,22.5499,22.5727,22600.0
2013-11-27 11:00:00,29.64,29.66,29.63,29.64,24200.0,22.5727,22.588,22.5651,22.5727,24200.0
2013-11-27 11:10:00,29.64,29.67,29.64,29.66,18200.0,22.5727,22.5956,22.5727,22.588,18200.0
2013-11-27 11:20:00,29.66,29.66,29.63,29.65,47600.0,22.588,22.588,22.5651,22.5804,47600.0
2013-11-27 11:30:00,29.66,29.66,29.64,29.64,14000.0,22.588,22.588,22.5727,22.5727,14000.0
2013-11-27 11:40:00,29.64,29.65,29.63,29.65,21800.0,22.5727,22.5804,22.5651,22.5804,21800.0
2013-11-27 11:50:00,29.64,29.66,29.63,29.65,28400.0,22.5727,22.588,22.5651,22.5804,28400.0
2013-11-27 12:00:00,29.64,29.65,29.63,29.65,62000.0,22.5727,22.5804,22.5651,22.5804,62000.0
2013-11-27 12:10:00,29.64,29.66,29.64,29.65,45600.0,22.5727,22.588,22.5727,22.5804,45600.0
2013-11-27 12:20:00,29.65,29.7,29.63,29.67,78000.0,22.5804,22.6184,22.5651,22.5956,78000.0
2013-11-27 12:30:00,29.65,29.72,29.64,29.68,69800.0,22.5804,22.6337,22.5727,22.6032,69800.0
2013-11-27 12:40:00,29.68,29.69,29.68,29.68,14400.0,22.6032,22.6108,22.6032,22.6032,14400.0
2013-11-27 12:50:00,29.68,29.68,29.65,29.66,18800.0,22.6032,22.6032,22.5804,22.588,18800.0
2013-11-27 13:00:00,29.65,29.68,29.65,29.68,29800.0,22.5804,22.6032,22.5804,22.6032,29800.0
2013-11-27 13:10:00,29.68,29.68,29.65,29.66,22200.0,22.6032,22.6032,22.5804,22.588,22200.0
2013-11-27 13:20:00,29.66,29.66,29.64,29.65,18800.0,22.588,22.588,22.5727,22.5804,18800.0
2013-11-27 13:30:00,29.66,29.68,29.64,29.67,24600.0,22.588,22.6032,22.5727,22.5956,24600.0
2013-11-27 13:40:00,29.67,29.69,29.66,29.66,13200.0,22.5956,22.6108,22.588,22.588,13200.0
2013-11-27 13:50:00,29.66,29.7,29.65,29.67,28400.0,22.588,22.6184,22.5804,22.5956,28400.0
2013-11-27 14:00:00,29.66,29.69,29.66,29.66,15400.0,22.588,22.6108,22.588,22.588,15400.0
2013-11-27 14:10:00,29.66,29.67,29.65,29.65,16000.0,22.588,22.5956,22.5804,22.5804,16000.0
2013-11-27 14:20:00,29.65,29.67,29.65,29.67,32000.0,22.5804,22.5956,22.5804,22.5956,32000.0
2013-11-27 14:30:00,29.66,29.7,29.66,29.68,32400.0,22.588,22.6184,22.588,22.6032,32400.0
2013-11-27 14:40:00,29.68,29.69,29.66,29.68,18400.0,22.6032,22.6108,22.588,22.6032,18400.0
2013-11-27 14:50:00,29.68,29.71,29.68,29.71,26800.0,22.6032,22.6261,22.6032,22.6261,26800.0
2013-11-27 15:00:00,29.71,29.71,29.68,29.7,27600.0,22.6261,22.6261,22.6032,22.6184,27600.0
2013-11-27 15:10:00,29.7,29.7,29.67,29.68,33000.0,22.6184,22.6184,22.5956,22.6032,33000.0
2013-11-27 15:20:00,29.68,29.7,29.67,29.67,35400.0,22.6032,22.6184,22.5956,22.5956,35400.0
2013-11-27 15:30:00,29.67,29.68,29.67,29.68,37000.0,22.5956,22.6032,22.5956,22.6032,37000.0
2013-11-27 15:40:00,29.68,29.71,29.68,29.7,68600.0,22.6032,22.6261,22.6032,22.6184,68600.0
2013-11-27 15:50:00,29.7,29.73,29.68,29.69,133800.0,22.6184,22.6413,22.6032,22.6108,133800.0
2013-11-29 09:30:00,29.89,29.9,29.61,29.77,24800.0,22.7631,22.7707,22.5499,22.6717,24800.0
2013-11-29 09:40:00,29.77,29.84,29.73,29.77,27800.0,22.6717,22.7251,22.6413,22.6717,27800.0
2013-11-29 09:50:00,29.75,29.78,29.73,29.73,13600.0,22.6565,22.6794,22.6413,22.6413,13600.0
2013-11-29 10:00:00,29.73,29.74,29.65,29.65,15800.0,22.6413,22.6489,22.5804,22.5804,15800.0
2013-11-29 10:10:00,29.65,29.71,29.63,29.66,41000.0,22.5804,22.6261,22.5651,22.588,41000.0
2013-11-29 10:20:00,29.65,29.72,29.65,29.69,40400.0,22.5804,22.6337,22.5804,22.6108,40400.0
2013-11-29 10:30:00,29.69,29.71,29.68,29.7,14200.0,22.6108,22.6261,22.6032,22.6184,14200.0
2013-11-29 10:40:00,29.7,29.7,29.61,29.62,10600.0,22.6184,22.6184,22.5499,22.5575,10600.0
2013-11-29 10:50:00,29.61,29.61,29.53,29.55,21000.0,22.5499,22.5499,22.489,22.5042,21000.0
2013-11-29 11:00:00,29.56,29.56,29.5,29.52,19600.0,22.5118,22.5118,22.4661,22.4814,19600.0
2013-11-29 11:10:00,29.54,29.61,29.53,29.6,24200.0,22.4966,22.5499,22.489,22.5423,24200.0
2013-11-29 11:20:00,29.6,29.63,29.58,29.58,28600.0,22.5423,22.5651,22.527,22.527,28600.0
2013-11-29 11:30:00,29.58,29.61,29.57,29.61,13400.0,22.527,22.5499,22.5194,22.5499,13400.0
2013-11-29 11:40:00,29.61,29.61,29.58,29.58,15200.0,22.5499,22.5499,22.527,22.527,15200.0
2013-11-29 11:50:00,29.59,29.64,29.59,29.64,16000.0,22.5347,22.5727,22.5347,22.5727,16000.0
2013-11-29 12:00:00,29.64,29.67,29.64,29.64,14800.0,22.5727,22.5956,22.5727,22.5727,14800.0
2013-11-29 12:10:00,29.65,29.65,29.63,29.64,14800.0,22.5804,22.5804,22.5651,22.5727,14800.0
2013-11-29 12:20:00,29.65,29.66,29.64,29.65,9600.0,22.5804,22.588,22.5727,22.5804,9600.0
2013-11-29 12:30:00,29.65,29.67,29.65,29.65,22400.0,22.5804,22.5956,22.5804,22.5804,22400.0
2013-11-29 12:40:00,29.66,29.66,29.59,29.59,39000.0,22.588,22.588,22.5347,22.5347,39000.0
2013-11-29 12:50:00,29.6,29.61,29.52,29.56,77800.0,22.5423,22.5499,22.4814,22.5118,77800.0
2013-12-02 09:30:00,29.45,29.52,29.41,29.45,30600.0,22.428,22.4814,22.3976,22.428,30600.0
2013-12-02 09:40:00,29.45,29.48,29.33,29.39,50400.0,22.428,22.4509,22.3367,22.3824,50400.0
2013-12-02 09:50:00,29.38,29.53,29.38,29.49,33000.0,22.3747,22.489,22.3747,22.4585,33000.0
2013-12-02 10:00:00,29.5,29.57,29.46,29.55,45400.0,22.4661,22.5194,22.4357,22.5042,45400.0
2013-12-02 10:10:00,29.54,29.64,29.49,29.6,93000.0,22.4966,22.5727,22.4585,22.5423,93000.0
2013-12-02 10:20:00,29.6,29.61,29.52,29.52,42200.0,22.5423,22.5499,22.4814,22.4814,42200.0
2013-12-02 10:30:00,29.54,29.55,29.46,29.47,11800.0,22.4966,22.5042,22.4357,22.4433,11800.0
2013-12-02 10:40:00,29.47,29.49,29.43,29.47,14600.0,22.4433,22.4585,22.4128,22.4433,14600.0
2013-12-02 10:50:00,29.48,29.57,29.47,29.57,13800.0,22.4509,22.5194,22.4433,22.5194,13800.0
2013-12-02 11:00:00,29.56,29.58,29.53,29.58,13800.0,22.5118,22.527,22.489,22.527,13800.0
2013-12-02 11:10:00,29.58,29.6,29.54,29.55,25600.0,22.527,22.5423,22.4966,22.5042,25600.0
2013-12-02 11:20:00,29.54,29.57,29.53,29.56,9800.0,22.4966,22.5194,22.489,22.5118,9800.0
2013-12-02 11:30:00,29.56,29.61,29.56,29.6,24000.0,22.5118,22.5499,22.5118,22.5423,24000.0
2013-12-02 11:40:00,29.59,29.59,29.57,29.58,6600.0,22.5347,22.5347,22.5194,22.527,6600.0
2013-12-02 11:50:00,29.59,29.65,29.58,29.64,12800.0,22.5347,22.5804,22.527,22.5727,12800.0
2013-12-02 12:00:00,29.61,29.61,29.59,29.61,13800.0,22.5499,22.5499,22.5347,22.5499,13800.0
2013-12-02 12:10:00,29.62,29.63,29.59,29.63,15600.0,22.5575,22.5651,22.5347,22.5651,15600.0
2013-12-02 12:20:00,29.62,29.7,29.62,29.7,72000.0,22.5575,22.6184,22.5575,22.6184,72000.0
2013-12-02 12:30:00,29.69,29.71,29.66,29.67,7800.0,22.6108,22.6261,22.588,22.5956,7800.0
2013-12-02 12:40:00,29.67,29.68,29.65,29.68,13800.0,22.5956,22.6032,22.5804,22.6032,13800.0
2013-12-02 12:50:00,29.68,29.71,29.65,29.66,10600.0,22.6032,22.6261,22.5804,22.588,10600.0
2013-12-02 13:00:00,29.66,29.68,29.61,29.65,38000.0,22.588,22.6032,22.5499,22.5804,38000.0
2013-12-02 13:10:00,29.64,29.64,29.58,29.58,5800.0,22.5727,22.5727,22.527,22.527,5800.0
2013-12-02 13:20:00,29.59,29.61,29.58,29.6,13400.0,22.5347,22.5499,22.527,22.5423,13400.0
2013-12-02 13:30:00,29.6,29.66,29.59,29.66,19400.0,22.5423,22.588,22.5347,22.588,19400.0
2013-12-02 13:40:00,29.65,29.65,29.61,29.62,10000.0,22.5804,22.5804,22.5499,22.5575,10000.0
2013-12-02 13:50:00,29.62,29.62,29.6,29.61,12000.0,22.5575,22.5575,22.5423,22.5499,12000.0
2013-12-02 14:00:00,29.61,29.62,29.59,29.6,14800.0,22.5499,22.5575,22.5347,22.5423,14800.0
2013-12-02 14:10:00,29.59,29.6,29.57,29.59,30400.0,22.5347,22.5423,22.5194,22.5347,30400.0
2013-12-02 14:20:00,29.59,29.59,29.57,29.57,14600.0,22.5347,22.5347,22.5194,22.5194,14600.0
2013-12-02 14:30:00,29.57,29.57,29.55,29.56,14200.0,22.5194,22.5194,22.5042,22.5118,14200.0
2013-12-02 14:40:00,29.56,29.56,29.53,29.54,23400.0,22.5118,22.5118,22.489,22.4966,23400.0
2013-12-02 14:50:00,29.54,29.58,29.53,29.55,21200.0,22.4966,22.527,22.489,22.5042,21200.0
2013-12-02 15:00:00,29.55,29.55,29.53,29.54,22000.0,22.5042,22.5042,22.489,22.4966,22000.0
2013-12-02 15:10:00,29.54,29.55,29.52,29.54,23400.0,22.4966,22.5042,22.4814,22.4966,23400.0
2013-12-02 15:20:00,29.54,29.55,29.5,29.5,38400.0,22.4966,22.5042,22.4661,22.4661,38400.0
2013-12-02 15:30:00,29.5,29.5,29.47,29.47,40400.0,22.4661,22.4661,22.4433,22.4433,40400.0
2013-12-02 15:40:00,29.48,29.49,29.47,29.49,91800.0,22.4509,22.4585,22.4433,22.4585,91800.0
2013-12-02 15:50:00,29.48,29.49,29.42,29.46,156400.0,22.4509,22.4585,22.4052,22.4357,156400.0
2013-12-03 09:30:00,29.3,29.38,29.22,29.29,17200.0,22.3138,22.3747,22.2529,22.3062,17200.0
2013-12-03 09:40:00,29.3,29.36,29.28,29.32,8200.0,22.3138,22.3595,22.2986,22.329,8200.0
2013-12-03 09:50:00,29.38,29.42,29.34,29.42,7800.0,22.3747,22.4052,22.3443,22.4052,7800.0
2013-12-03 10:00:00,29.4,29.47,29.38,29.45,45400.0,22.39,22.4433,22.3747,22.428,45400.0
2013-12-03 10:10:00,29.43,29.45,29.35,29.39,33800.0,22.4128,22.428,22.3519,22.3824,33800.0
2013-12-03 10:20:00,29.39,29.4,29.36,29.36,20400.0,22.3824,22.39,22.3595,22.3595,20400.0
2013-12-03 10:30:00,29.36,29.43,29.36,29.43,25400.0,22.3595,22.4128,22.3595,22.4128,25400.0
2013-12-03 10:40:00,29.42,29.45,29.4,29.4,38800.0,22.4052,22.428,22.39,22.39,38800.0
2013-12-03 10:50:00,29.4,29.42,29.39,29.4,51200.0,22.39,22.4052,22.3824,22.39,51200.0
2013-12-03 11:00:00,29.41,29.42,29.38,29.41,17000.0,22.3976,22.4052,22.3747,22.3976,17000.0
2013-12-03 11:10:00,29.41,29.41,29.38,29.38,22000.0,22.3976,22.3976,22.3747,22.3747,22000.0
2013-12-03 11:20:00,29.37,29.39,29.36,29.39,41800.0,22.3671,22.3824,22.3595,22.3824,41800.0
2013-12-03 11:30:00,29.39,29.42,29.36,29.41,50200.0,22.3824,22.4052,22.3595,22.3976,50200.0
2013-12-03 11:40:00,29.41,29.41,29.36,29.36,52600.0,22.3976,22.3976,22.3595,22.3595,52600.0
2013-12-03 11:50:00,29.36,29.39,29.33,29.38,61800.0,22.3595,22.3824,22.3367,22.3747,61800.0
2013-12-03 12:00:00,29.38,29.45,29.37,29.43,25800.0,22.3747,22.428,22.3671,22.4128,25800.0
2013-12-03 12:10:00,29.44,29.47,29.43,29.45,13200.0,22.4204,22.4433,22.4128,22.428,13200.0
2013-12-03 12:20:00,29.46,29.46,29.38,29.38,20200.0,22.4357,22.4357,22.3747,22.3747,20200.0
2013-12-03 12:30:00,29.38,29.45,29.37,29.44,21200.0,22.3747,22.428,22.3671,22.4204,21200.0
2013-12-03 12:40:00,29.44,29.45,29.42,29.42,17400.0,22.4204,22.428,22.4052,22.4052,17400.0
2013-12-03 12:50:00,29.42,29.47,29.42,29.45,11000.0,22.4052,22.4433,22.4052,22.428,11000.0
2013-12-03 13:00:00,29.45,29.47,29.43,29.47,36000.0,22.428,22.4433,22.4128,22.4433,36000.0
2013-12-03 13:10:00,29.47,29.48,29.44,29.48,21600.0,22.4433,22.4509,22.4204,22.4509,21600.0
2013-12-03 13:20:00,29.48,29.49,29.43,29.47,20200.0,22.4509,22.4585,22.4128,22.4433,20200.0
2013-12-03 13:30:00,29.47,29.48,29.45,29.46,37000.0,22.4433,22.4509,22.428,22.4357,37000.0
2013-12-03 13:40:00,29.47,29.47,29.44,29.45,84200.0,22.4433,22.4433,22.4204,22.428,84200.0
2013-12-03 13:50:00,29.45,29.51,29.45,29.5,54800.0,22.428,22.4737,22.428,22.4661,54800.0
2013-12-03 14:00:00,29.5,29.5,29.46,29.46,39200.0,22.4661,22.4661,22.4357,22.4357,39200.0
2013-12-03 14:10:00,29.45,29.48,29.43,29.45,120200.0,22.428,22.4509,22.4128,22.428,120200.0
2013-12-03 14:20:00,29.45,29.48,29.45,29.46,17600.0,22.428,22.4509,22.428,22.4357,17600.0
2013-12-03 14:30:00,29.45,29.49,29.45,29.48,29600.0,22.428,22.4585,22.428,22.4509,29600.0
2013-12-03 14:40:00,29.49,29.5,29.47,29.48,19400.0,22.4585,22.4661,22.4433,22.4509,19400.0
2013-12-03 14:50:00,29.47,29.5,29.46,29.48,28200.0,22.4433,22.4661,22.4357,22.4509,28200.0
2013-12-03 15:00:00,29.48,29.48,29.42,29.42,37000.0,22.4509,22.4509,22.4052,22.4052,37000.0
2013-12-03 15:10:00,29.42,29.44,29.41,29.44,41000.0,22.4052,22.4204,22.3976,22.4204,41000.0
2013-12-03 15:20:00,29.44,29.45,29.43,29.44,54200.0,22.4204,22.428,22.4128,22.4204,54200.0
2013-12-03 15:30:00,29.44,29.46,29.43,29.46,39600.0,22.4204,22.4357,22.4128,22.4357,39600.0
2013-12-03 15:40:00,29.46,29.47,29.43,29.47,107800.0,22.4357,22.4433,22.4128,22.4433,107800.0
2013-12-03 15:50:00,29.47,29.48,29.45,29.46,123000.0,22.4433,22.4509,22.428,22.4357,123000.0
2013-12-04 09:30:00,29.27,29.3,29.15,29.28,28800.0,22.291,22.3138,22.1996,22.2986,28800.0
2013-12-04 09:40:00,29.25,29.39,29.25,29.38,23200.0,22.2757,22.3824,22.2757,22.3747,23200.0
2013-12-04 09:50:00,29.36,29.38,29.27,29.35,35600.0,22.3595,22.3747,22.291,22.3519,35600.0
2013-12-04 10:00:00,29.3,29.54,29.3,29.5,45400.0,22.3138,22.4966,22.3138,22.4661,45400.0
2013-12-04 10:10:00,29.53,29.54,29.48,29.49,6800.0,22.489,22.4966,22.4509,22.4585,6800.0
2013-12-04 10:20:00,29.5,29.55,29.5,29.5,28400.0,22.4661,22.5042,22.4661,22.4661,28400.0
2013-12-04 10:30:00,29.5,29.53,29.45,29.45,24000.0,22.4661,22.489,22.428,22.428,24000.0
2013-12-04 10:40:00,29.45,29.5,29.45,29.47,16400.0,22.428,22.4661,22.428,22.4433,16400.0
2013-12-04 10:50:00,29.48,29.5,29.44,29.49,35000.0,22.4509,22.4661,22.4204,22.4585,35000.0
2013-12-04 11:00:00,29.49,29.53,29.46,29.48,94800.0,22.4585,22.489,22.4357,22.4509,94800.0
2013-12-04 11:10:00,29.48,29.49,29.36,29.36,14200.0,22.4509,22.4585,22.3595,22.3595,14200.0
2013-12-04 11:20:00,29.37,29.44,29.37,29.43,81600.0,22.3671,22.4204,22.3671,22.4128,81600.0
2013-12-04 11:30:00,29.43,29.43,29.4,29.42,31600.0,22.4128,22.4128,22.39,22.4052,31600.0
2013-12-04 11:40:00,29.42,29.5,29.4,29.4,90200.0,22.4052,22.4661,22.39,22.39,90200.0
2013-12-04 11:50:00,29.39,29.49,29.39,29.47,51800.0,22.3824,22.4585,22.3824,22.4433,51800.0
2013-12-04 12:00:00,29.47,29.47,29.42,29.44,107000.0,22.4433,22.4433,22.4052,22.4204,107000.0
2013-12-04 12:10:00,29.45,29.48,29.41,29.43,108600.0,22.428,22.4509,22.3976,22.4128,108600.0
2013-12-04 12:20:00,29.43,29.48,29.4,29.45,92800.0,22.4128,22.4509,22.39,22.428,92800.0
2013-12-04 12:30:00,29.43,29.48,29.43,29.45,12400.0,22.4128,22.4509,22.4128,22.428,12400.0
2013-12-04 12:40:00,29.46,29.47,29.42,29.42,34400.0,22.4357,22.4433,22.4052,22.4052,34400.0
2013-12-04 12:50:00,29.43,29.43,29.34,29.34,116400.0,22.4128,22.4128,22.3443,22.3443,116400.0
2013-12-04 13:00:00,29.34,29.35,29.29,29.34,120200.0,22.3443,22.3519,22.3062,22.3443,120200.0
2013-12-04 13:10:00,29.34,29.36,29.31,29.35,45000.0,22.3443,22.3595,22.3214,22.3519,45000.0
2013-12-04 13:20:00,29.35,29.36,29.3,29.32,102000.0,22.3519,22.3595,22.3138,22.329,102000.0
2013-12-04 13:30:00,29.32,29.34,29.14,29.17,69600.0,22.329,22.3443,22.192,22.2148,69600.0
2013-12-04 13:40:00,29.17,29.22,29.17,29.22,30000.0,22.2148,22.2529,22.2148,22.2529,30000.0
2013-12-04 13:50:00,29.19,29.22,29.16,29.17,26200.0,22.23,22.2529,22.2072,22.2148,26200.0
2013-12-04 14:00:00,29.16,29.27,29.16,29.22,28800.0,22.2072,22.291,22.2072,22.2529,28800.0
2013-12-04 14:10:00,29.22,29.25,29.2,29.23,55600.0,22.2529,22.2757,22.2377,22.2605,55600.0
2013-12-04 14:20:00,29.23,29.23,29.17,29.17,44000.0,22.2605,22.2605,22.2148,22.2148,44000.0
2013-12-04 14:30:00,29.16,29.28,29.16,29.28,24800.0,22.2072,22.2986,22.2072,22.2986,24800.0
2013-12-04 14:40:00,29.28,29.34,29.28,29.32,17000.0,22.2986,22.3443,22.2986,22.329,17000.0
2013-12-04 14:50:00,29.32,29.36,29.28,29.29,23200.0,22.329,22.3595,22.2986,22.3062,23200.0
2013-12-04 15:00:00,29.29,29.29,29.2,29.25,31200.0,22.3062,22.3062,22.2377,22.2757,31200.0
2013-12-04 15:10:00,29.25,29.33,29.24,29.33,24800.0,22.2757,22.3367,22.2681,22.3367,24800.0
2013-12-04 15:20:00,29.33,29.35,29.33,29.33,49000.0,22.3367,22.3519,22.3367,22.3367,49000.0
2013-12-04 15:30:00,29.33,29.38,29.3,29.38,53200.0,22.3367,22.3747,22.3138,22.3747,53200.0
2013-12-04 15:40:00,29.38,29.39,29.34,29.35,60400.0,22.3747,22.3824,22.3443,22.3519,60400.0
2013-12-04 15:50:00,29.34,29.35,29.29,29.29,250200.0,22.3443,22.3519,22.3062,22.3062,250200.0
2013-12-05 09:30:00,29.25,29.43,29.25,29.36,22000.0,22.2757,22.4128,22.2757,22.3595,22000.0
2013-12-05 09:40:00,29.35,29.38,29.18,29.27,134200.0,22.3519,22.3747,22.2224,22.291,134200.0
2013-12-05 09:50:00,29.27,29.38,29.26,29.31,155800.0,22.291,22.3747,22.2833,22.3214,155800.0
2013-12-05 10:00:00,29.28,29.4,29.28,29.35,15000.0,22.2986,22.39,22.2986,22.3519,15000.0
2013-12-05 10:10:00,29.35,29.35,29.27,29.28,19600.0,22.3519,22.3519,22.291,22.2986,19600.0
2013-12-05 10:20:00,29.28,29.28,29.16,29.19,38800.0,22.2986,22.2986,22.2072,22.23,38800.0
2013-12-05 10:30:00,29.2,29.23,29.15,29.23,225600.0,22.2377,22.2605,22.1996,22.2605,225600.0
2013-12-05 10:40:00,29.23,29.24,29.16,29.21,29200.0,22.2605,22.2681,22.2072,22.2453,29200.0
2013-12-05 10:50:00,29.23,29.23,29.19,29.2,16200.0,22.2605,22.2605,22.23,22.2377,16200.0
2013-12-05 11:00:00,29.2,29.27,29.15,29.25,25400.0,22.2377,22.291,22.1996,22.2757,25400.0
2013-12-05 11:10:00,29.25,29.25,29.2,29.21,29200.0,22.2757,22.2757,22.2377,22.2453,29200.0
2013-12-05 11:20:00,29.21,29.25,29.21,29.23,11600.0,22.2453,22.2757,22.2453,22.2605,11600.0
2013-12-05 11:30:00,29.22,29.22,29.16,29.17,43400.0,22.2529,22.2529,22.2072,22.2148,43400.0
2013-12-05 11:40:00,29.17,29.17,29.13,29.15,37800.0,22.2148,22.2148,22.1843,22.1996,37800.0
2013-12-05 11:50:00,29.15,29.17,29.14,29.17,14200.0,22.1996,22.2148,22.192,22.2148,14200.0
2013-12-05 12:00:00,29.15,29.17,29.15,29.17,10600.0,22.1996,22.2148,22.1996,22.2148,10600.0
2013-12-05 12:10:00,29.17,29.18,29.15,29.16,13400.0,22.2148,22.2224,22.1996,22.2072,13400.0
2013-12-05 12:20:00,29.16,29.16,29.14,29.16,8200.0,22.2072,22.2072,22.192,22.2072,8200.0
2013-12-05 12:30:00,29.16,29.17,29.14,29.15,7000.0,22.2072,22.2148,22.192,22.1996,7000.0
2013-12-05 12:40:00,29.16,29.19,29.16,29.17,8000.0,22.2072,22.23,22.2072,22.2148,8000.0
2013-12-05 12:50:00,29.17,29.22,29.17,29.19,17200.0,22.2148,22.2529,22.2148,22.23,17200.0
2013-12-05 13:00:00,29.2,29.2,29.18,29.2,9800.0,22.2377,22.2377,22.2224,22.2377,9800.0
2013-12-05 13:10:00,29.2,29.2,29.1,29.11,18600.0,22.2377,22.2377,22.1615,22.1691,18600.0
2013-12-05 13:20:00,29.1,29.11,29.08,29.1,9400.0,22.1615,22.1691,22.1463,22.1615,9400.0
2013-12-05 13:30:00,29.11,29.11,29.09,29.09,7800.0,22.1691,22.1691,22.1539,22.1539,7800.0
2013-12-05 13:40:00,29.09,29.09,29.05,29.06,13400.0,22.1539,22.1539,22.1234,22.131,13400.0
2013-12-05 13:50:00,29.06,29.08,29.05,29.06,24200.0,22.131,22.1463,22.1234,22.131,24200.0
2013-12-05 14:00:00,29.06,29.14,29.06,29.11,14200.0,22.131,22.192,22.131,22.1691,14200.0
2013-12-05 14:10:00,29.11,29.11,29.07,29.08,19800.0,22.1691,22.1691,22.1387,22.1463,19800.0
2013-12-05 14:20:00,29.09,29.11,29.08,29.11,8600.0,22.1539,22.1691,22.1463,22.1691,8600.0
2013-12-05 14:30:00,29.11,29.13,29.1,29.12,18000.0,22.1691,22.1843,22.1615,22.1767,18000.0
2013-12-05 14:40:00,29.13,29.13,29.1,29.1,9000.0,22.1843,22.1843,22.1615,22.1615,9000.0
2013-12-05 14:50:00,29.1,29.1,29.06,29.06,10200.0,22.1615,22.1615,22.131,22.131,10200.0
2013-12-05 15:00:00,29.05,29.11,29.05,29.11,10800.0,22.1234,22.1691,22.1234,22.1691,10800.0
2013-12-05 15:10:00,29.11,29.12,29.08,29.09,26800.0,22.1691,22.1767,22.1463,22.1539,26800.0
2013-12-05 15:20:00,29.09,29.11,29.08,29.09,20800.0,22.1539,22.1691,22.1463,22.1539,20800.0
2013-12-05 15:30:00,29.08,29.13,29.08,29.13,36400.0,22.1463,22.1843,22.1463,22.1843,36400.0
2013-12-05 15:40:00,29.13,29.13,29.07,29.07,35600.0,22.1843,22.1843,22.1387,22.1387,35600.0
2013-12-05 15:50:00,29.08,29.12,29.03,29.06,181000.0,22.1463,22.1767,22.1082,22.131,181000.0
2013-12-06 09:30:00,29.42,29.55,29.41,29.44,40800.0,22.4052,22.5042,22.3976,22.4204,40800.0
2013-12-06 09:40:00,29.41,29.47,29.29,29.29,20800.0,22.3976,22.4433,22.3062,22.3062,20800.0
2013-12-06 09:50:00,29.29,29.34,29.28,29.29,23000.0,22.3062,22.3443,22.2986,22.3062,23000.0
2013-12-06 10:00:00,29.3,29.31,29.22,29.23,107400.0,22.3138,22.3214,22.2529,22.2605,107400.0
2013-12-06 10:10:00,29.22,29.25,29.18,29.22,7800.0,22.2529,22.2757,22.2224,22.2529,7800.0
2013-12-06 10:20:00,29.22,29.23,29.17,29.17,12200.0,22.2529,22.2605,22.2148,22.2148,12200.0
2013-12-06 10:30:00,29.17,29.23,29.14,29.17,17400.0,22.2148,22.2605,22.192,22.2148,17400.0
2013-12-06 10:40:00,29.17,29.21,29.13,29.15,11000.0,22.2148,22.2453,22.1843,22.1996,11000.0
2013-12-06 10:50:00,29.14,29.21,29.12,29.14,181400.0,22.192,22.2453,22.1767,22.192,181400.0
2013-12-06 11:00:00,29.14,29.26,29.14,29.25,17200.0,22.192,22.2833,22.192,22.2757,17200.0
2013-12-06 11:10:00,29.25,29.28,29.22,29.22,20800.0,22.2757,22.2986,22.2529,22.2529,20800.0
2013-12-06 11:20:00,29.24,29.24,29.2,29.21,26600.0,22.2681,22.2681,22.2377,22.2453,26600.0
2013-12-06 11:30:00,29.22,29.23,29.21,29.22,18800.0,22.2529,22.2605,22.2453,22.2529,18800.0
2013-12-06 11:40:00,29.21,29.27,29.21,29.21,32000.0,22.2453,22.291,22.2453,22.2453,32000.0
2013-12-06 11:50:00,29.23,29.24,29.21,29.21,23000.0,22.2605,22.2681,22.2453,22.2453,23000.0
2013-12-06 12:00:00,29.23,29.24,29.23,29.23,14200.0,22.2605,22.2681,22.2605,22.2605,14200.0
2013-12-06 12:10:00,29.23,29.25,29.18,29.21,69600.0,22.2605,22.2757,22.2224,22.2453,69600.0
2013-12-06 12:20:00,29.22,29.23,29.18,29.22,20400.0,22.2529,22.2605,22.2224,22.2529,20400.0
2013-12-06 12:30:00,29.22,29.22,29.15,29.17,66400.0,22.2529,22.2529,22.1996,22.2148,66400.0
2013-12-06 12:40:00,29.18,29.21,29.17,29.2,19400.0,22.2224,22.2453,22.2148,22.2377,19400.0
2013-12-06 12:50:00,29.2,29.22,29.17,29.18,39200.0,22.2377,22.2529,22.2148,22.2224,39200.0
2013-12-06 13:00:00,29.2,29.2,29.15,29.15,10200.0,22.2377,22.2377,22.1996,22.1996,10200.0
2013-12-06 13:10:00,29.15,29.17,29.14,29.16,7800.0,22.1996,22.2148,22.192,22.2072,7800.0
2013-12-06 13:20:00,29.17,29.18,29.14,29.15,13800.0,22.2148,22.2224,22.192,22.1996,13800.0
2013-12-06 13:30:00,29.14,29.18,29.14,29.18,8800.0,22.192,22.2224,22.192,22.2224,8800.0
2013-12-06 13:40:00,29.18,29.22,29.18,29.22,10400.0,22.2224,22.2529,22.2224,22.2529,10400.0
2013-12-06 13:50:00,29.22,29.22,29.16,29.18,10200.0,22.2529,22.2529,22.2072,22.2224,10200.0
2013-12-06 14:00:00,29.2,29.22,29.19,29.2,10800.0,22.2377,22.2529,22.23,22.2377,10800.0
2013-12-06 14:10:00,29.21,29.21,29.2,29.21,6400.0,22.2453,22.2453,22.2377,22.2453,6400.0
2013-12-06 14:20:00,29.2,29.22,29.18,29.18,13400.0,22.2377,22.2529,22.2224,22.2224,13400.0
2013-12-06 14:30:00,29.18,29.21,29.18,29.2,7000.0,22.2224,22.2453,22.2224,22.2377,7000.0
2013-12-06 14:40:00,29.22,29.23,29.2,29.21,15600.0,22.2529,22.2605,22.2377,22.2453,15600.0
2013-12-06 14:50:00,29.21,29.22,29.2,29.2,10200.0,22.2453,22.2529,22.2377,22.2377,10200.0
2013-12-06 15:00:00,29.21,29.22,29.18,29.2,16600.0,22.2453,22.2529,22.2224,22.2377,16600.0
2013-12-06 15:10:00,29.21,29.22,29.18,29.18,11000.0,22.2453,22.2529,22.2224,22.2224,11000.0
2013-12-06 15:20:00,29.18,29.2,28.99,29.11,162000.0,22.2224,22.2377,22.0777,22.1691,162000.0
2013-12-06 15:30:00,29.09,29.12,29.03,29.03,56200.0,22.1539,22.1767,22.1082,22.1082,56200.0
2013-12-06 15:40:00,29.03,29.03,28.99,28.99,143600.0,22.1082,22.1082,22.0777,22.0777,143600.0
2013-12-06 15:50:00,28.99,29.05,28.98,29.02,256800.0,22.0777,22.1234,22.0701,22.1006,256800.0
2013-12-09 09:30:00,29.09,29.22,29.09,29.21,30200.0,22.1539,22.2529,22.1539,22.2453,30200.0
2013-12-09 09:40:00,29.21,29.22,29.06,29.06,72800.0,22.2453,22.2529,22.131,22.131,72800.0
2013-12-09 09:50:00,29.05,29.17,29.05,29.1,73800.0,22.1234,22.2148,22.1234,22.1615,73800.0
2013-12-09 10:00:00,29.13,29.13,29.02,29.02,35200.0,22.1843,22.1843,22.1006,22.1006,35200.0
2013-12-09 10:10:00,29.02,29.07,28.93,28.96,32400.0,22.1006,22.1387,22.032,22.0549,32400.0
2013-12-09 10:20:00,28.95,28.96,28.91,28.93,35800.0,22.0473,22.0549,22.0168,22.032,35800.0
2013-12-09 10:30:00,28.92,28.96,28.92,28.95,32200.0,22.0244,22.0549,22.0244,22.0473,32200.0
2013-12-09 10:40:00,28.93,28.96,28.92,28.92,25600.0,22.032,22.0549,22.0244,22.0244,25600.0
2013-12-09 10:50:00,28.92,28.97,28.92,28.95,28200.0,22.0244,22.0625,22.0244,22.0473,28200.0
2013-12-09 11:00:00,28.95,28.97,28.94,28.95,20400.0,22.0473,22.0625,22.0396,22.0473,20400.0
2013-12-09 11:10:00,28.95,28.95,28.9,28.92,42200.0,22.0473,22.0473,22.0092,22.0244,42200.0
2013-12-09 11:20:00,28.92,28.94,28.9,28.93,23600.0,22.0244,22.0396,22.0092,22.032,23600.0
2013-12-09 11:30:00,28.93,28.94,28.9,28.92,24800.0,22.032,22.0396,22.0092,22.0244,24800.0
2013-12-09 11:40:00,28.92,28.93,28.82,28.87,104200.0,22.0244,22.032,21.9483,21.9863,104200.0
2013-12-09 11:50:00,28.9,28.93,28.9,28.92,11000.0,22.0092,22.032,22.0092,22.0244,11000.0
2013-12-09 12:00:00,28.92,28.94,28.91,28.93,15000.0,22.0244,22.0396,22.0168,22.032,15000.0
2013-12-09 12:10:00,28.93,28.93,28.88,28.89,15200.0,22.032,22.032,21.994,22.0016,15200.0
2013-12-09 12:20:00,28.9,28.92,28.85,28.86,67800.0,22.0092,22.0244,21.9711,21.9787,67800.0
2013-12-09 12:30:00,28.85,28.88,28.85,28.88,20000.0,21.9711,21.994,21.9711,21.994,20000.0
2013-12-09 12:40:00,28.88,28.91,28.88,28.89,39800.0,21.994,22.0168,21.994,22.0016,39800.0
2013-12-09 12:50:00,28.9,28.91,28.86,28.86,18000.0,22.0092,22.0168,21.9787,21.9787,18000.0
2013-12-09 13:00:00,28.88,28.9,28.86,28.9,16200.0,21.994,22.0092,21.9787,22.0092,16200.0
2013-12-09 13:10:00,28.9,28.95,28.89,28.93,22800.0,22.0092,22.0473,22.0016,22.032,22800.0
2013-12-09 13:20:00,28.95,28.99,28.95,28.97,22200.0,22.0473,22.0777,22.0473,22.0625,22200.0
2013-12-09 13:30:00,28.97,29.0,28.97,28.97,16200.0,22.0625,22.0853,22.0625,22.0625,16200.0
2013-12-09 13:40:00,28.98,29.0,28.92,28.93,35200.0,22.0701,22.0853,22.0244,22.032,35200.0
2013-12-09 13:50:00,28.93,28.95,28.91,28.92,16400.0,22.032,22.0473,22.0168,22.0244,16400.0
2013-12-09 14:00:00,28.93,28.95,28.92,28.95,10800.0,22.032,22.0473,22.0244,22.0473,10800.0
2013-12-09 14:10:00,28.94,28.94,28.93,28.93,36600.0,22.0396,22.0396,22.032,22.032,36600.0
2013-12-09 14:20:00,28.93,28.94,28.9,28.9,68200.0,22.032,22.0396,22.0092,22.0092,68200.0
2013-12-09 14:30:00,28.91,28.95,28.91,28.94,14400.0,22.0168,22.0473,22.0168,22.0396,14400.0
2013-12-09 14:40:00,28.93,28.93,28.89,28.9,15600.0,22.032,22.032,22.0016,22.0092,15600.0
2013-12-09 14:50:00,28.9,28.9,28.85,28.86,19000.0,22.0092,22.0092,21.9711,21.9787,19000.0
2013-12-09 15:00:00,28.86,28.87,28.85,28.85,24000.0,21.9787,21.9863,21.9711,21.9711,24000.0
2013-12-09 15:10:00,28.85,28.86,28.82,28.86,43800.0,21.9711,21.9787,21.9483,21.9787,43800.0
2013-12-09 15:20:00,28.86,28.88,28.83,28.83,47600.0,21.9787,21.994,21.9559,21.9559,47600.0
2013-12-09 15:30:00,28.84,28.88,28.83,28.86,73400.0,21.9635,21.994,21.9559,21.9787,73400.0
2013-12-09 15:40:00,28.86,28.89,28.84,28.87,102400.0,21.9787,22.0016,21.9635,21.9863,102400.0
2013-12-09 15:50:00,28.88,28.91,28.86,28.91,238400.0,21.994,22.0168,21.9787,22.0168,238400.0
2013-12-10 09:30:00,28.81,28.89,28.72,28.83,10000.0,21.9406,22.0016,21.8721,21.9559,10000.0
2013-12-10 09:40:00,28.81,28.81,28.7,28.71,41000.0,21.9406,21.9406,21.8569,21.8645,41000.0
2013-12-10 09:50:00,28.71,28.9,28.7,28.9,63400.0,21.8645,22.0092,21.8569,22.0092,63400.0
2013-12-10 10:00:00,28.9,29.17,28.88,29.13,63600.0,22.0092,22.2148,21.994,22.1843,63600.0
2013-12-10 10:10:00,29.13,29.18,29.11,29.13,39200.0,22.1843,22.2224,22.1691,22.1843,39200.0
2013-12-10 10:20:00,29.14,29.17,29.13,29.15,71000.0,22.192,22.2148,22.1843,22.1996,71000.0
2013-12-10 10:30:00,29.17,29.25,29.14,29.23,51000.0,22.2148,22.2757,22.192,22.2605,51000.0
2013-12-10 10:40:00,29.23,29.26,29.23,29.25,47800.0,22.2605,22.2833,22.2605,22.2757,47800.0
2013-12-10 10:50:00,29.25,29.26,29.2,29.21,31600.0,22.2757,22.2833,22.2377,22.2453,31600.0
2013-12-10 11:00:00,29.2,29.23,29.18,29.22,31200.0,22.2377,22.2605,22.2224,22.2529,31200.0
2013-12-10 11:10:00,29.22,29.22,29.17,29.21,26400.0,22.2529,22.2529,22.2148,22.2453,26400.0
2013-12-10 11:20:00,29.21,29.23,29.2,29.21,32600.0,22.2453,22.2605,22.2377,22.2453,32600.0
2013-12-10 11:30:00,29.2,29.2,29.17,29.2,29800.0,22.2377,22.2377,22.2148,22.2377,29800.0
2013-12-10 11:40:00,29.18,29.2,29.15,29.16,36400.0,22.2224,22.2377,22.1996,22.2072,36400.0
2013-12-10 11:50:00,29.16,29.16,29.09,29.09,29800.0,22.2072,22.2072,22.1539,22.1539,29800.0
2013-12-10 12:00:00,29.09,29.1,29.03,29.04,27600.0,22.1539,22.1615,22.1082,22.1158,27600.0
2013-12-10 12:10:00,29.04,29.07,29.03,29.03,55200.0,22.1158,22.1387,22.1082,22.1082,55200.0
2013-12-10 12:20:00,29.04,29.09,29.04,29.07,52800.0,22.1158,22.1539,22.1158,22.1387,52800.0
2013-12-10 12:30:00,29.07,29.07,29.0,29.04,144600.0,22.1387,22.1387,22.0853,22.1158,144600.0
2013-12-10 12:40:00,29.03,29.04,28.99,29.0,20600.0,22.1082,22.1158,22.0777,22.0853,20600.0
2013-12-10 12:50:00,29.0,29.07,29.0,29.07,25800.0,22.0853,22.1387,22.0853,22.1387,25800.0
2013-12-10 13:00:00,29.07,29.07,29.03,29.04,28800.0,22.1387,22.1387,22.1082,22.1158,28800.0
2013-12-10 13:10:00,29.04,29.06,29.04,29.06,9800.0,22.1158,22.131,22.1158,22.131,9800.0
2013-12-10 13:20:00,29.06,29.06,29.02,29.02,17800.0,22.131,22.131,22.1006,22.1006,17800.0
2013-12-10 13:30:00,29.03,29.05,29.03,29.03,15200.0,22.1082,22.1234,22.1082,22.1082,15200.0
2013-12-10 13:40:00,29.04,29.06,29.04,29.05,23200.0,22.1158,22.131,22.1158,22.1234,23200.0
2013-12-10 13:50:00,29.04,29.05,28.99,29.0,11800.0,22.1158,22.1234,22.0777,22.0853,11800.0
2013-12-10 14:00:00,29.0,29.05,29.0,29.05,17400.0,22.0853,22.1234,22.0853,22.1234,17400.0
2013-12-10 14:10:00,29.06,29.06,29.03,29.04,19400.0,22.131,22.131,22.1082,22.1158,19400.0
2013-12-10 14:20:00,29.05,29.05,29.03,29.05,19400.0,22.1234,22.1234,22.1082,22.1234,19400.0
2013-12-10 14:30:00,29.05,29.06,29.04,29.06,91200.0,22.1234,22.131,22.1158,22.131,91200.0
2013-12-10 14:40:00,29.06,29.06,29.03,29.04,32000.0,22.131,22.131,22.1082,22.1158,32000.0
2013-12-10 14:50:00,29.04,29.06,29.04,29.05,31400.0,22.1158,22.131,22.1158,22.1234,31400.0
2013-12-10 15:00:00,29.06,29.07,29.05,29.06,93400.0,22.131,22.1387,22.1234,22.131,93400.0
2013-12-10 15:10:00,29.06,29.06,29.03,29.03,50000.0,22.131,22.131,22.1082,22.1082,50000.0
2013-12-10 15:20:00,29.02,29.07,29.02,29.05,83600.0,22.1006,22.1387,22.1006,22.1234,83600.0
2013-12-10 15:30:00,29.05,29.05,29.04,29.05,50400.0,22.1234,22.1234,22.1158,22.1234,50400.0
2013-12-10 15:40:00,29.04,29.06,29.04,29.04,59800.0,22.1158,22.131,22.1158,22.1158,59800.0
2013-12-10 15:50:00,29.04,29.06,29.02,29.02,145000.0,22.1158,22.131,22.1006,22.1006,145000.0
2013-12-11 09:30:00,29.08,29.26,29.0,29.21,172600.0,22.1463,22.2833,22.0853,22.2453,172600.0
2013-12-11 09:40:00,29.23,29.3,29.17,29.26,222600.0,22.2605,22.3138,22.2148,22.2833,222600.0
2013-12-11 09:50:00,29.26,29.33,29.21,29.25,76200.0,22.2833,22.3367,22.2453,22.2757,76200.0
2013-12-11 10:00:00,29.25,29.27,29.15,29.15,154800.0,22.2757,22.291,22.1996,22.1996,154800.0
2013-12-11 10:10:00,29.15,29.22,29.15,29.15,34200.0,22.1996,22.2529,22.1996,22.1996,34200.0
2013-12-11 10:20:00,29.13,29.2,29.11,29.15,30000.0,22.1843,22.2377,22.1691,22.1996,30000.0
2013-12-11 10:30:00,29.14,29.22,29.11,29.18,42400.0,22.192,22.2529,22.1691,22.2224,42400.0
2013-12-11 10:40:00,29.18,29.21,29.15,29.16,24600.0,22.2224,22.2453,22.1996,22.2072,24600.0
2013-12-11 10:50:00,29.15,29.17,29.11,29.14,22200.0,22.1996,22.2148,22.1691,22.192,22200.0
2013-12-11 11:00:00,29.15,29.17,29.09,29.11,20200.0,22.1996,22.2148,22.1539,22.1691,20200.0
2013-12-11 11:10:00,29.11,29.16,29.07,29.09,20600.0,22.1691,22.2072,22.1387,22.1539,20600.0
2013-12-11 11:20:00,29.11,29.11,29.06,29.1,25800.0,22.1691,22.1691,22.131,22.1615,25800.0
2013-12-11 11:30:00,29.1,29.12,29.08,29.12,31400.0,22.1615,22.1767,22.1463,22.1767,31400.0
2013-12-11 11:40:00,29.11,29.18,29.11,29.17,79200.0,22.1691,22.2224,22.1691,22.2148,79200.0
2013-12-11 11:50:00,29.18,29.2,29.16,29.18,45000.0,22.2224,22.2377,22.2072,22.2224,45000.0
2013-12-11 12:00:00,29.18,29.23,29.16,29.18,135600.0,22.2224,22.2605,22.2072,22.2224,135600.0
2013-12-11 12:10:00,29.18,29.18,29.11,29.15,73200.0,22.2224,22.2224,22.1691,22.1996,73200.0
2013-12-11 12:20:00,29.14,29.16,29.11,29.11,106000.0,22.192,22.2072,22.1691,22.1691,106000.0
2013-12-11 12:30:00,29.11,29.12,29.04,29.04,39000.0,22.1691,22.1767,22.1158,22.1158,39000.0
2013-12-11 12:40:00,29.04,29.05,29.0,29.04,29600.0,22.1158,22.1234,22.0853,22.1158,29600.0
2013-12-11 12:50:00,29.04,29.05,29.03,29.03,14400.0,22.1158,22.1234,22.1082,22.1082,14400.0
2013-12-11 13:00:00,29.02,29.1,29.02,29.09,86000.0,22.1006,22.1615,22.1006,22.1539,86000.0
2013-12-11 13:10:00,29.09,29.21,29.09,29.15,141000.0,22.1539,22.2453,22.1539,22.1996,141000.0
2013-12-11 13:20:00,29.15,29.18,29.15,29.17,32400.0,22.1996,22.2224,22.1996,22.2148,32400.0
2013-12-11 13:30:00,29.17,29.24,29.17,29.24,165800.0,22.2148,22.2681,22.2148,22.2681,165800.0
2013-12-11 13:40:00,29.24,29.24,29.18,29.21,93400.0,22.2681,22.2681,22.2224,22.2453,93400.0
2013-12-11 13:50:00,29.2,29.23,29.18,29.23,38600.0,22.2377,22.2605,22.2224,22.2605,38600.0
2013-12-11 14:00:00,29.23,29.26,29.21,29.21,49400.0,22.2605,22.2833,22.2453,22.2453,49400.0
2013-12-11 14:10:00,29.21,29.23,29.21,29.22,55400.0,22.2453,22.2605,22.2453,22.2529,55400.0
2013-12-11 14:20:00,29.22,29.24,29.21,29.24,101600.0,22.2529,22.2681,22.2453,22.2681,101600.0
2013-12-11 14:30:00,29.24,29.25,29.2,29.23,93000.0,22.2681,22.2757,22.2377,22.2605,93000.0
2013-12-11 14:40:00,29.23,29.24,29.21,29.22,54600.0,22.2605,22.2681,22.2453,22.2529,54600.0
2013-12-11 14:50:00,29.22,29.24,29.14,29.16,84200.0,22.2529,22.2681,22.192,22.2072,84200.0
2013-12-11 15:00:00,29.16,29.16,29.11,29.14,40600.0,22.2072,22.2072,22.1691,22.192,40600.0
2013-12-11 15:10:00,29.14,29.14,29.07,29.1,51000.0,22.192,22.192,22.1387,22.1615,51000.0
2013-12-11 15:20:00,29.11,29.15,29.1,29.14,92200.0,22.1691,22.1996,22.1615,22.192,92200.0
2013-12-11 15:30:00,29.14,29.15,29.11,29.13,70600.0,22.192,22.1996,22.1691,22.1843,70600.0
2013-12-11 15:40:00,29.12,29.14,29.09,29.12,182200.0,22.1767,22.192,22.1539,22.1767,182200.0
2013-12-11 15:50:00,29.13,29.13,29.09,29.11,278000.0,22.1843,22.1843,22.1539,22.1691,278000.0
2013-12-12 09:30:00,29.03,29.18,28.98,29.13,49400.0,22.1082,22.2224,22.0701,22.1843,49400.0
2013-12-12 09:40:00,29.14,29.17,29.03,29.03,139800.0,22.192,22.2148,22.1082,22.1082,139800.0
2013-12-12 09:50:00,29.03,29.25,29.03,29.18,168800.0,22.1082,22.2757,22.1082,22.2224,168800.0
2013-12-12 10:00:00,29.18,29.18,29.11,29.14,71200.0,22.2224,22.2224,22.1691,22.192,71200.0
2013-12-12 10:10:00,29.12,29.14,29.0,29.08,117000.0,22.1767,22.192,22.0853,22.1463,117000.0
2013-12-12 10:20:00,29.08,29.11,29.0,29.09,23400.0,22.1463,22.1691,22.0853,22.1539,23400.0
2013-12-12 10:30:00,29.11,29.22,29.07,29.21,33000.0,22.1691,22.2529,22.1387,22.2453,33000.0
2013-12-12 10:40:00,29.21,29.23,29.16,29.23,14400.0,22.2453,22.2605,22.2072,22.2605,14400.0
2013-12-12 10:50:00,29.23,29.24,29.18,29.22,28400.0,22.2605,22.2681,22.2224,22.2529,28400.0
2013-12-12 11:00:00,29.22,29.26,29.21,29.22,32600.0,22.2529,22.2833,22.2453,22.2529,32600.0
2013-12-12 11:10:00,29.23,29.24,29.17,29.18,53800.0,22.2605,22.2681,22.2148,22.2224,53800.0
2013-12-12 11:20:00,29.19,29.21,29.12,29.15,19400.0,22.23,22.2453,22.1767,22.1996,19400.0
2013-12-12 11:30:00,29.14,29.2,29.14,29.2,49200.0,22.192,22.2377,22.192,22.2377,49200.0
2013-12-12 11:40:00,29.19,29.25,29.18,29.22,50600.0,22.23,22.2757,22.2224,22.2529,50600.0
2013-12-12 11:50:00,29.21,29.21,29.17,29.18,18400.0,22.2453,22.2453,22.2148,22.2224,18400.0
2013-12-12 12:00:00,29.18,29.21,29.16,29.17,126200.0,22.2224,22.2453,22.2072,22.2148,126200.0
2013-12-12 12:10:00,29.18,29.18,29.07,29.07,16200.0,22.2224,22.2224,22.1387,22.1387,16200.0
2013-12-12 12:20:00,29.05,29.12,29.02,29.11,53600.0,22.1234,22.1767,22.1006,22.1691,53600.0
2013-12-12 12:30:00,29.11,29.13,29.05,29.11,31000.0,22.1691,22.1843,22.1234,22.1691,31000.0
2013-12-12 12:40:00,29.1,29.15,29.1,29.14,34400.0,22.1615,22.1996,22.1615,22.192,34400.0
2013-12-12 12:50:00,29.14,29.14,29.1,29.12,14400.0,22.192,22.192,22.1615,22.1767,14400.0
2013-12-12 13:00:00,29.1,29.21,29.1,29.2,42800.0,22.1615,22.2453,22.1615,22.2377,42800.0
2013-12-12 13:10:00,29.19,29.25,29.18,29.25,30000.0,22.23,22.2757,22.2224,22.2757,30000.0
2013-12-12 13:20:00,29.24,29.25,29.22,29.25,31400.0,22.2681,22.2757,22.2529,22.2757,31400.0
2013-12-12 13:30:00,29.25,29.25,29.21,29.23,26600.0,22.2757,22.2757,22.2453,22.2605,26600.0
2013-12-12 13:40:00,29.23,29.24,29.21,29.22,32400.0,22.2605,22.2681,22.2453,22.2529,32400.0
2013-12-12 13:50:00,29.22,29.22,29.15,29.15,29800.0,22.2529,22.2529,22.1996,22.1996,29800.0
2013-12-12 14:00:00,29.15,29.18,29.14,29.18,28200.0,22.1996,22.2224,22.192,22.2224,28200.0
2013-12-12 14:10:00,29.18,29.19,29.17,29.18,18200.0,22.2224,22.23,22.2148,22.2224,18200.0
2013-12-12 14:20:00,29.18,29.26,29.18,29.22,45200.0,22.2224,22.2833,22.2224,22.2529,45200.0
2013-12-12 14:30:00,29.22,29.24,29.21,29.24,28200.0,22.2529,22.2681,22.2453,22.2681,28200.0
2013-12-12 14:40:00,29.24,29.24,29.23,29.23,20400.0,22.2681,22.2681,22.2605,22.2605,20400.0
2013-12-12 14:50:00,29.23,29.3,29.23,29.26,38800.0,22.2605,22.3138,22.2605,22.2833,38800.0
2013-12-12 15:00:00,29.25,29.27,29.22,29.22,91200.0,22.2757,22.291,22.2529,22.2529,91200.0
2013-12-12 15:10:00,29.22,29.28,29.22,29.27,184000.0,22.2529,22.2986,22.2529,22.291,184000.0
2013-12-12 15:20:00,29.27,29.27,29.25,29.25,41400.0,22.291,22.291,22.2757,22.2757,41400.0
2013-12-12 15:30:00,29.25,29.25,29.21,29.21,86000.0,22.2757,22.2757,22.2453,22.2453,86000.0
2013-12-12 15:40:00,29.21,29.25,29.17,29.18,181000.0,22.2453,22.2757,22.2148,22.2224,181000.0
2013-12-12 15:50:00,29.18,29.22,29.14,29.18,262800.0,22.2224,22.2529,22.192,22.2224,262800.0
2013-12-13 09:30:00,29.36,29.76,29.21,29.71,167600.0,22.3595,22.6641,22.2453,22.6261,167600.0
2013-12-13 09:40:00,29.69,29.7,29.54,29.57,116600.0,22.6108,22.6184,22.4966,22.5194,116600.0
2013-12-13 09:50:00,29.61,29.61,29.5,29.53,77600.0,22.5499,22.5499,22.4661,22.489,77600.0
2013-12-13 10:00:00,29.53,29.55,29.34,29.37,47600.0,22.489,22.5042,22.3443,22.3671,47600.0
2013-12-13 10:10:00,29.37,29.37,29.28,29.32,70000.0,22.3671,22.3671,22.2986,22.329,70000.0
2013-12-13 10:20:00,29.32,29.36,29.29,29.32,86400.0,22.329,22.3595,22.3062,22.329,86400.0
2013-12-13 10:30:00,29.32,29.43,29.3,29.38,95200.0,22.329,22.4128,22.3138,22.3747,95200.0
2013-12-13 10:40:00,29.39,29.39,29.17,29.18,69800.0,22.3824,22.3824,22.2148,22.2224,69800.0
2013-12-13 10:50:00,29.18,29.27,29.18,29.25,41600.0,22.2224,22.291,22.2224,22.2757,41600.0
2013-12-13 11:00:00,29.24,29.27,29.11,29.14,60800.0,22.2681,22.291,22.1691,22.192,60800.0
2013-12-13 11:10:00,29.14,29.22,29.13,29.21,28400.0,22.192,22.2529,22.1843,22.2453,28400.0
2013-12-13 11:20:00,29.2,29.21,29.12,29.13,123000.0,22.2377,22.2453,22.1767,22.1843,123000.0
2013-12-13 11:30:00,29.11,29.12,29.07,29.09,42000.0,22.1691,22.1767,22.1387,22.1539,42000.0
2013-12-13 11:40:00,29.1,29.18,29.09,29.15,52200.0,22.1615,22.2224,22.1539,22.1996,52200.0
2013-12-13 11:50:00,29.15,29.17,29.11,29.15,20600.0,22.1996,22.2148,22.1691,22.1996,20600.0
2013-12-13 12:00:00,29.16,29.21,29.16,29.2,17000.0,22.2072,22.2453,22.2072,22.2377,17000.0
2013-12-13 12:10:00,29.2,29.25,29.2,29.24,21600.0,22.2377,22.2757,22.2377,22.2681,21600.0
2013-12-13 12:20:00,29.25,29.3,29.22,29.29,55400.0,22.2757,22.3138,22.2529,22.3062,55400.0
2013-12-13 12:30:00,29.3,29.3,29.22,29.23,10800.0,22.3138,22.3138,22.2529,22.2605,10800.0
2013-12-13 12:40:00,29.23,29.23,29.19,29.2,15400.0,22.2605,22.2605,22.23,22.2377,15400.0
2013-12-13 12:50:00,29.21,29.22,29.2,29.22,18600.0,22.2453,22.2529,22.2377,22.2529,18600.0
2013-12-13 13:00:00,29.22,29.27,29.21,29.26,25600.0,22.2529,22.291,22.2453,22.2833,25600.0
2013-12-13 13:10:00,29.27,29.27,29.25,29.25,21600.0,22.291,22.291,22.2757,22.2757,21600.0
2013-12-13 13:20:00,29.26,29.29,29.25,29.29,29200.0,22.2833,22.3062,22.2757,22.3062,29200.0
2013-12-13 13:30:00,29.28,29.31,29.24,29.24,37400.0,22.2986,22.3214,22.2681,22.2681,37400.0
2013-12-13 13:40:00,29.24,29.25,29.24,29.24,33400.0,22.2681,22.2757,22.2681,22.2681,33400.0
2013-12-13 13:50:00,29.24,29.25,29.2,29.2,12800.0,22.2681,22.2757,22.2377,22.2377,12800.0
2013-12-13 14:00:00,29.21,29.21,29.17,29.21,51000.0,22.2453,22.2453,22.2148,22.2453,51000.0
2013-12-13 14:10:00,29.21,29.23,29.18,29.18,76800.0,22.2453,22.2605,22.2224,22.2224,76800.0
2013-12-13 14:20:00,29.18,29.19,29.13,29.13,30200.0,22.2224,22.23,22.1843,22.1843,30200.0
2013-12-13 14:30:00,29.13,29.17,29.11,29.17,33200.0,22.1843,22.2148,22.1691,22.2148,33200.0
2013-12-13 14:40:00,29.17,29.24,29.17,29.24,45400.0,22.2148,22.2681,22.2148,22.2681,45400.0
2013-12-13 14:50:00,29.24,29.27,29.23,29.24,61200.0,22.2681,22.291,22.2605,22.2681,61200.0
2013-12-13 15:00:00,29.23,29.28,29.18,29.18,79600.0,22.2605,22.2986,22.2224,22.2224,79600.0
2013-12-13 15:10:00,29.18,29.18,29.15,29.16,64200.0,22.2224,22.2224,22.1996,22.2072,64200.0
2013-12-13 15:20:00,29.17,29.18,29.15,29.17,105000.0,22.2148,22.2224,22.1996,22.2148,105000.0
2013-12-13 15:30:00,29.16,29.16,29.09,29.09,88000.0,22.2072,22.2072,22.1539,22.1539,88000.0
2013-12-13 15:40:00,29.09,29.11,29.08,29.11,89200.0,22.1539,22.1691,22.1463,22.1691,89200.0
2013-12-13 15:50:00,29.11,29.14,29.09,29.11,236200.0,22.1691,22.192,22.1539,22.1691,236200.0
2013-12-16 09:30:00,29.24,29.41,29.1,29.11,42600.0,22.2681,22.3976,22.1615,22.1691,42600.0
2013-12-16 09:40:00,29.13,29.26,29.11,29.18,44400.0,22.1843,22.2833,22.1691,22.2224,44400.0
2013-12-16 09:50:00,29.21,29.22,29.07,29.09,40200.0,22.2453,22.2529,22.1387,22.1539,40200.0
2013-12-16 10:00:00,29.09,29.11,29.06,29.06,36200.0,22.1539,22.1691,22.131,22.131,36200.0
2013-12-16 10:10:00,29.06,29.07,28.98,29.02,31600.0,22.131,22.1387,22.0701,22.1006,31600.0
2013-12-16 10:20:00,29.02,29.05,29.01,29.05,18400.0,22.1006,22.1234,22.093,22.1234,18400.0
2013-12-16 10:30:00,29.05,29.07,29.0,29.04,20600.0,22.1234,22.1387,22.0853,22.1158,20600.0
2013-12-16 10:40:00,29.03,29.09,29.03,29.08,17800.0,22.1082,22.1539,22.1082,22.1463,17800.0
2013-12-16 10:50:00,29.08,29.08,29.02,29.05,36200.0,22.1463,22.1463,22.1006,22.1234,36200.0
2013-12-16 11:00:00,29.05,29.06,29.0,29.03,38200.0,22.1234,22.131,22.0853,22.1082,38200.0
2013-12-16 11:10:00,29.03,29.08,29.03,29.04,18400.0,22.1082,22.1463,22.1082,22.1158,18400.0
2013-12-16 11:20:00,29.04,29.05,29.0,29.01,20600.0,22.1158,22.1234,22.0853,22.093,20600.0
2013-12-16 11:30:00,29.02,29.04,29.0,29.0,21400.0,22.1006,22.1158,22.0853,22.0853,21400.0
2013-12-16 11:40:00,29.0,29.07,29.0,29.06,35600.0,22.0853,22.1387,22.0853,22.131,35600.0
2013-12-16 11:50:00,29.07,29.1,29.04,29.09,33600.0,22.1387,22.1615,22.1158,22.1539,33600.0
2013-12-16 12:00:00,29.09,29.11,29.06,29.08,22200.0,22.1539,22.1691,22.131,22.1463,22200.0
2013-12-16 12:10:00,29.09,29.09,29.04,29.04,20600.0,22.1539,22.1539,22.1158,22.1158,20600.0
2013-12-16 12:20:00,29.04,29.06,29.04,29.05,13800.0,22.1158,22.131,22.1158,22.1234,13800.0
2013-12-16 12:30:00,29.05,29.07,29.04,29.06,16000.0,22.1234,22.1387,22.1158,22.131,16000.0
2013-12-16 12:40:00,29.06,29.07,29.0,29.0,24200.0,22.131,22.1387,22.0853,22.0853,24200.0
2013-12-16 12:50:00,29.01,29.02,28.98,28.98,36400.0,22.093,22.1006,22.0701,22.0701,36400.0
2013-12-16 13:00:00,28.98,28.99,28.95,28.97,46000.0,22.0701,22.0777,22.0473,22.0625,46000.0
2013-12-16 13:10:00,28.98,28.98,28.93,28.93,23800.0,22.0701,22.0701,22.032,22.032,23800.0
2013-12-16 13:20:00,28.94,28.94,28.91,28.93,23400.0,22.0396,22.0396,22.0168,22.032,23400.0
2013-12-16 13:30:00,28.92,28.93,28.88,28.88,28600.0,22.0244,22.032,21.994,21.994,28600.0
2013-12-16 13:40:00,28.88,28.91,28.88,28.91,55200.0,21.994,22.0168,21.994,22.0168,55200.0
2013-12-16 13:50:00,28.91,28.92,28.9,28.92,27000.0,22.0168,22.0244,22.0092,22.0244,27000.0
2013-12-16 14:00:00,28.92,28.95,28.92,28.93,60800.0,22.0244,22.0473,22.0244,22.032,60800.0
2013-12-16 14:10:00,28.93,28.93,28.9,28.91,37400.0,22.032,22.032,22.0092,22.0168,37400.0
2013-12-16 14:20:00,28.9,28.9,28.87,28.89,53000.0,22.0092,22.0092,21.9863,22.0016,53000.0
2013-12-16 14:30:00,28.88,28.89,28.86,28.86,57800.0,21.994,22.0016,21.9787,21.9787,57800.0
2013-12-16 14:40:00,28.87,28.88,28.86,28.86,43000.0,21.9863,21.994,21.9787,21.9787,43000.0
2013-12-16 14:50:00,28.86,28.86,28.85,28.86,45800.0,21.9787,21.9787,21.9711,21.9787,45800.0
2013-12-16 15:00:00,28.86,28.86,28.84,28.84,38000.0,21.9787,21.9787,21.9635,21.9635,38000.0
2013-12-16 15:10:00,28.84,28.84,28.83,28.84,50800.0,21.9635,21.9635,21.9559,21.9635,50800.0
2013-12-16 15:20:00,28.84,28.85,28.83,28.84,44000.0,21.9635,21.9711,21.9559,21.9635,44000.0
2013-12-16 15:30:00,28.83,28.9,28.83,28.9,76800.0,21.9559,22.0092,21.9559,22.0092,76800.0
2013-12-16 15:40:00,28.9,28.96,28.9,28.93,136200.0,22.0092,22.0549,22.0092,22.032,136200.0
2013-12-16 15:50:00,28.93,28.93,28.84,28.84,224200.0,22.032,22.032,21.9635,21.9635,224200.0
2013-12-17 09:30:00,28.89,28.95,28.84,28.85,35600.0,22.0016,22.0473,21.9635,21.9711,35600.0
2013-12-17 09:40:00,28.85,28.93,28.83,28.9,17000.0,21.9711,22.032,21.9559,22.0092,17000.0
2013-12-17 09:50:00,28.9,29.0,28.86,29.0,55600.0,22.0092,22.0853,21.9787,22.0853,55600.0
2013-12-17 10:00:00,29.02,29.07,28.93,29.03,65800.0,22.1006,22.1387,22.032,22.1082,65800.0
2013-12-17 10:10:00,29.04,29.11,29.0,29.06,93000.0,22.1158,22.1691,22.0853,22.131,93000.0
2013-12-17 10:20:00,29.06,29.09,29.04,29.07,21200.0,22.131,22.1539,22.1158,22.1387,21200.0
2013-12-17 10:30:00,29.05,29.06,29.0,29.06,15400.0,22.1234,22.131,22.0853,22.131,15400.0
2013-12-17 10:40:00,29.06,29.06,28.94,28.94,17000.0,22.131,22.131,22.0396,22.0396,17000.0
2013-12-17 10:50:00,28.92,28.92,28.88,28.88,23000.0,22.0244,22.0244,21.994,21.994,23000.0
2013-12-17 11:00:00,28.88,28.89,28.82,28.84,21400.0,21.994,22.0016,21.9483,21.9635,21400.0
2013-12-17 11:10:00,28.86,28.87,28.82,28.86,15000.0,21.9787,21.9863,21.9483,21.9787,15000.0
2013-12-17 11:20:00,28.85,28.85,28.79,28.81,23400.0,21.9711,21.9711,21.9254,21.9406,23400.0
2013-12-17 11:30:00,28.81,28.82,28.75,28.8,23600.0,21.9406,21.9483,21.895,21.933,23600.0
2013-12-17 11:40:00,28.79,28.84,28.77,28.84,13000.0,21.9254,21.9635,21.9102,21.9635,13000.0
2013-12-17 11:50:00,28.83,28.84,28.8,28.83,13600.0,21.9559,21.9635,21.933,21.9559,13600.0
2013-12-17 12:00:00,28.82,28.88,28.82,28.87,17800.0,21.9483,21.994,21.9483,21.9863,17800.0
2013-12-17 12:10:00,28.86,28.9,28.86,28.9,18200.0,21.9787,22.0092,21.9787,22.0092,18200.0
2013-12-17 12:20:00,28.9,28.91,28.88,28.89,19600.0,22.0092,22.0168,21.994,22.0016,19600.0
2013-12-17 12:30:00,28.89,28.92,28.89,28.92,19200.0,22.0016,22.0244,22.0016,22.0244,19200.0
2013-12-17 12:40:00,28.91,28.93,28.91,28.93,15200.0,22.0168,22.032,22.0168,22.032,15200.0
2013-12-17 12:50:00,28.93,28.96,28.93,28.95,20200.0,22.032,22.0549,22.032,22.0473,20200.0
2013-12-17 13:00:00,28.93,28.99,28.93,28.96,21000.0,22.032,22.0777,22.032,22.0549,21000.0
2013-12-17 13:10:00,28.96,29.02,28.95,29.02,20000.0,22.0549,22.1006,22.0473,22.1006,20000.0
2013-12-17 13:20:00,29.02,29.03,28.98,28.99,19400.0,22.1006,22.1082,22.0701,22.0777,19400.0
2013-12-17 13:30:00,28.99,29.02,28.98,29.02,20600.0,22.0777,22.1006,22.0701,22.1006,20600.0
2013-12-17 13:40:00,29.02,29.03,29.01,29.01,16200.0,22.1006,22.1082,22.093,22.093,16200.0
2013-12-17 13:50:00,29.0,29.04,29.0,29.04,22400.0,22.0853,22.1158,22.0853,22.1158,22400.0
2013-12-17 14:00:00,29.04,29.1,29.04,29.1,35200.0,22.1158,22.1615,22.1158,22.1615,35200.0
2013-12-17 14:10:00,29.1,29.11,29.09,29.1,26000.0,22.1615,22.1691,22.1539,22.1615,26000.0
2013-12-17 14:20:00,29.1,29.13,29.1,29.11,21600.0,22.1615,22.1843,22.1615,22.1691,21600.0
2013-12-17 14:30:00,29.11,29.12,29.08,29.09,38400.0,22.1691,22.1767,22.1463,22.1539,38400.0
2013-12-17 14:40:00,29.09,29.1,29.08,29.1,31000.0,22.1539,22.1615,22.1463,22.1615,31000.0
2013-12-17 14:50:00,29.1,29.1,29.07,29.09,30200.0,22.1615,22.1615,22.1387,22.1539,30200.0
2013-12-17 15:00:00,29.1,29.13,29.09,29.13,29200.0,22.1615,22.1843,22.1539,22.1843,29200.0
2013-12-17 15:10:00,29.13,29.15,29.12,29.14,28800.0,22.1843,22.1996,22.1767,22.192,28800.0
2013-12-17 15:20:00,29.14,29.15,29.13,29.15,36600.0,22.192,22.1996,22.1843,22.1996,36600.0
2013-12-17 15:30:00,29.15,29.15,29.09,29.11,67400.0,22.1996,22.1996,22.1539,22.1691,67400.0
2013-12-17 15:40:00,29.11,29.12,29.09,29.11,72800.0,22.1691,22.1767,22.1539,22.1691,72800.0
2013-12-17 15:50:00,29.11,29.12,29.08,29.08,156800.0,22.1691,22.1767,22.1463,22.1463,156800.0
2013-12-18 09:30:00,29.13,29.3,29.08,29.26,23600.0,22.1843,22.3138,22.1463,22.2833,23600.0
2013-12-18 09:40:00,29.28,29.29,29.22,29.25,41600.0,22.2986,22.3062,22.2529,22.2757,41600.0
2013-12-18 09:50:00,29.26,29.26,29.17,29.18,27800.0,22.2833,22.2833,22.2148,22.2224,27800.0
2013-12-18 10:00:00,29.18,29.23,29.16,29.21,33400.0,22.2224,22.2605,22.2072,22.2453,33400.0
2013-12-18 10:10:00,29.24,29.27,29.19,29.19,30600.0,22.2681,22.291,22.23,22.23,30600.0
2013-12-18 10:20:00,29.18,29.2,29.13,29.18,19400.0,22.2224,22.2377,22.1843,22.2224,19400.0
2013-12-18 10:30:00,29.18,29.18,29.15,29.16,30400.0,22.2224,22.2224,22.1996,22.2072,30400.0
2013-12-18 10:40:00,29.17,29.17,29.09,29.12,30600.0,22.2148,22.2148,22.1539,22.1767,30600.0
2013-12-18 10:50:00,29.14,29.14,29.12,29.14,39400.0,22.192,22.192,22.1767,22.192,39400.0
2013-12-18 11:00:00,29.14,29.14,29.12,29.14,30200.0,22.192,22.192,22.1767,22.192,30200.0
2013-12-18 11:10:00,29.15,29.15,29.12,29.13,29400.0,22.1996,22.1996,22.1767,22.1843,29400.0
2013-12-18 11:20:00,29.13,29.14,29.13,29.13,13600.0,22.1843,22.192,22.1843,22.1843,13600.0
2013-12-18 11:30:00,29.11,29.14,29.1,29.13,18000.0,22.1691,22.192,22.1615,22.1843,18000.0
2013-12-18 11:40:00,29.13,29.13,29.0,29.0,23400.0,22.1843,22.1843,22.0853,22.0853,23400.0
2013-12-18 11:50:00,29.0,29.05,28.99,29.03,14000.0,22.0853,22.1234,22.0777,22.1082,14000.0
2013-12-18 12:00:00,29.03,29.04,29.0,29.0,27600.0,22.1082,22.1158,22.0853,22.0853,27600.0
2013-12-18 12:10:00,29.0,29.02,29.0,29.0,11000.0,22.0853,22.1006,22.0853,22.0853,11000.0
2013-12-18 12:20:00,29.0,29.01,29.0,29.0,14800.0,22.0853,22.093,22.0853,22.0853,14800.0
2013-12-18 12:30:00,29.0,29.02,29.0,29.0,45200.0,22.0853,22.1006,22.0853,22.0853,45200.0
2013-12-18 12:40:00,29.0,29.05,29.0,29.05,23400.0,22.0853,22.1234,22.0853,22.1234,23400.0
2013-12-18 12:50:00,29.05,29.08,29.04,29.08,29400.0,22.1234,22.1463,22.1158,22.1463,29400.0
2013-12-18 13:00:00,29.08,29.24,29.07,29.23,195600.0,22.1463,22.2681,22.1387,22.2605,195600.0
2013-12-18 13:10:00,29.22,29.24,29.17,29.21,64800.0,22.2529,22.2681,22.2148,22.2453,64800.0
2013-12-18 13:20:00,29.22,29.25,29.2,29.23,29400.0,22.2529,22.2757,22.2377,22.2605,29400.0
2013-12-18 13:30:00,29.22,29.42,29.22,29.35,177400.0,22.2529,22.4052,22.2529,22.3519,177400.0
2013-12-18 13:40:00,29.34,29.42,29.28,29.28,50400.0,22.3443,22.4052,22.2986,22.2986,50400.0
2013-12-18 13:50:00,29.28,29.28,29.21,29.22,51800.0,22.2986,22.2986,22.2453,22.2529,51800.0
2013-12-18 14:00:00,29.21,29.65,29.08,29.65,112400.0,22.2453,22.5804,22.1463,22.5804,112400.0
2013-12-18 14:10:00,29.61,29.63,29.42,29.59,109400.0,22.5499,22.5651,22.4052,22.5347,109400.0
2013-12-18 14:20:00,29.57,29.64,29.52,29.64,76600.0,22.5194,22.5727,22.4814,22.5727,76600.0
2013-12-18 14:30:00,29.63,29.77,29.59,29.75,67800.0,22.5651,22.6717,22.5347,22.6565,67800.0
2013-12-18 14:40:00,29.75,29.8,29.7,29.7,89800.0,22.6565,22.6946,22.6184,22.6184,89800.0
2013-12-18 14:50:00,29.7,29.72,29.61,29.66,35000.0,22.6184,22.6337,22.5499,22.588,35000.0
2013-12-18 15:00:00,29.66,29.71,29.61,29.61,69000.0,22.588,22.6261,22.5499,22.5499,69000.0
2013-12-18 15:10:00,29.62,29.71,29.62,29.68,68800.0,22.5575,22.6261,22.5575,22.6032,68800.0
2013-12-18 15:20:00,29.68,29.72,29.63,29.65,67200.0,22.6032,22.6337,22.5651,22.5804,67200.0
2013-12-18 15:30:00,29.65,29.66,29.63,29.66,99000.0,22.5804,22.588,22.5651,22.588,99000.0
2013-12-18 15:40:00,29.66,29.68,29.61,29.61,137600.0,22.588,22.6032,22.5499,22.5499,137600.0
2013-12-18 15:50:00,29.61,29.66,29.6,29.64,199400.0,22.5499,22.588,22.5423,22.5727,199400.0
2013-12-19 09:30:00,29.53,29.71,29.46,29.63,20400.0,22.489,22.6261,22.4357,22.5651,20400.0
2013-12-19 09:40:00,29.61,29.71,29.54,29.63,27800.0,22.5499,22.6261,22.4966,22.5651,27800.0
2013-12-19 09:50:00,29.6,29.64,29.39,29.64,34200.0,22.5423,22.5727,22.3824,22.5727,34200.0
2013-12-19 10:00:00,29.63,29.63,29.5,29.52,33800.0,22.5651,22.5651,22.4661,22.4814,33800.0
2013-12-19 10:10:00,29.53,29.53,29.41,29.45,32600.0,22.489,22.489,22.3976,22.428,32600.0
2013-12-19 10:20:00,29.45,29.55,29.45,29.55,22200.0,22.428,22.5042,22.428,22.5042,22200.0
2013-12-19 10:30:00,29.54,29.54,29.43,29.48,19800.0,22.4966,22.4966,22.4128,22.4509,19800.0
2013-12-19 10:40:00,29.44,29.54,29.44,29.5,28200.0,22.4204,22.4966,22.4204,22.4661,28200.0
2013-12-19 10:50:00,29.5,29.53,29.43,29.46,26200.0,22.4661,22.489,22.4128,22.4357,26200.0
2013-12-19 11:00:00,29.47,29.5,29.44,29.44,10600.0,22.4433,22.4661,22.4204,22.4204,10600.0
2013-12-19 11:10:00,29.45,29.48,29.43,29.48,13800.0,22.428,22.4509,22.4128,22.4509,13800.0
2013-12-19 11:20:00,29.48,29.51,29.45,29.51,18600.0,22.4509,22.4737,22.428,22.4737,18600.0
2013-12-19 11:30:00,29.49,29.52,29.47,29.5,23200.0,22.4585,22.4814,22.4433,22.4661,23200.0
2013-12-19 11:40:00,29.5,29.54,29.48,29.52,58600.0,22.4661,22.4966,22.4509,22.4814,58600.0
2013-12-19 11:50:00,29.52,29.53,29.5,29.5,20600.0,22.4814,22.489,22.4661,22.4661,20600.0
2013-12-19 12:00:00,29.5,29.51,29.48,29.5,30200.0,22.4661,22.4737,22.4509,22.4661,30200.0
2013-12-19 12:10:00,29.5,29.53,29.5,29.5,94800.0,22.4661,22.489,22.4661,22.4661,94800.0
2013-12-19 12:20:00,29.5,29.5,29.45,29.45,54000.0,22.4661,22.4661,22.428,22.428,54000.0
2013-12-19 12:30:00,29.45,29.45,29.4,29.4,12000.0,22.428,22.428,22.39,22.39,12000.0
2013-12-19 12:40:00,29.41,29.43,29.39,29.39,17800.0,22.3976,22.4128,22.3824,22.3824,17800.0
2013-12-19 12:50:00,29.39,29.39,29.35,29.35,27600.0,22.3824,22.3824,22.3519,22.3519,27600.0
2013-12-19 13:00:00,29.36,29.41,29.36,29.41,16000.0,22.3595,22.3976,22.3595,22.3976,16000.0
2013-12-19 13:10:00,29.41,29.52,29.41,29.5,30600.0,22.3976,22.4814,22.3976,22.4661,30600.0
2013-12-19 13:20:00,29.5,29.5,29.44,29.44,15000.0,22.4661,22.4661,22.4204,22.4204,15000.0
2013-12-19 13:30:00,29.44,29.46,29.41,29.42,12200.0,22.4204,22.4357,22.3976,22.4052,12200.0
2013-12-19 13:40:00,29.41,29.45,29.41,29.41,24800.0,22.3976,22.428,22.3976,22.3976,24800.0
2013-12-19 13:50:00,29.44,29.46,29.43,29.46,17800.0,22.4204,22.4357,22.4128,22.4357,17800.0
2013-12-19 14:00:00,29.46,29.47,29.41,29.43,28000.0,22.4357,22.4433,22.3976,22.4128,28000.0
2013-12-19 14:10:00,29.43,29.47,29.43,29.43,17200.0,22.4128,22.4433,22.4128,22.4128,17200.0
2013-12-19 14:20:00,29.44,29.46,29.43,29.43,16400.0,22.4204,22.4357,22.4128,22.4128,16400.0
2013-12-19 14:30:00,29.43,29.47,29.43,29.44,14800.0,22.4128,22.4433,22.4128,22.4204,14800.0
2013-12-19 14:40:00,29.45,29.46,29.39,29.39,34800.0,22.428,22.4357,22.3824,22.3824,34800.0
2013-12-19 14:50:00,29.4,29.4,29.34,29.35,21200.0,22.39,22.39,22.3443,22.3519,21200.0
2013-12-19 15:00:00,29.35,29.39,29.33,29.34,39600.0,22.3519,22.3824,22.3367,22.3443,39600.0
2013-12-19 15:10:00,29.34,29.36,29.33,29.36,30800.0,22.3443,22.3595,22.3367,22.3595,30800.0
2013-12-19 15:20:00,29.35,29.36,29.31,29.32,39200.0,22.3519,22.3595,22.3214,22.329,39200.0
2013-12-19 15:30:00,29.32,29.33,29.3,29.3,53200.0,22.329,22.3367,22.3138,22.3138,53200.0
2013-12-19 15:40:00,29.3,29.32,29.24,29.25,86600.0,22.3138,22.329,22.2681,22.2757,86600.0
2013-12-19 15:50:00,29.25,29.3,29.24,29.27,242800.0,22.2757,22.3138,22.2681,22.291,242800.0
2013-12-20 09:30:00,29.25,29.47,29.24,29.35,158400.0,22.2757,22.4433,22.2681,22.3519,158400.0
2013-12-20 09:40:00,29.34,29.43,29.29,29.41,32600.0,22.3443,22.4128,22.3062,22.3976,32600.0
2013-12-20 09:50:00,29.45,29.47,29.4,29.42,22000.0,22.428,22.4433,22.39,22.4052,22000.0
2013-12-20 10:00:00,29.42,29.47,29.39,29.43,32200.0,22.4052,22.4433,22.3824,22.4128,32200.0
2013-12-20 10:10:00,29.4,29.46,29.38,29.43,21200.0,22.39,22.4357,22.3747,22.4128,21200.0
2013-12-20 10:20:00,29.45,29.51,29.43,29.48,12800.0,22.428,22.4737,22.4128,22.4509,12800.0
2013-12-20 10:30:00,29.46,29.53,29.46,29.51,18000.0,22.4357,22.489,22.4357,22.4737,18000.0
2013-12-20 10:40:00,29.5,29.5,29.46,29.48,11400.0,22.4661,22.4661,22.4357,22.4509,11400.0
2013-12-20 10:50:00,29.5,29.53,29.43,29.43,43600.0,22.4661,22.489,22.4128,22.4128,43600.0
2013-12-20 11:00:00,29.43,29.47,29.41,29.43,13600.0,22.4128,22.4433,22.3976,22.4128,13600.0
2013-12-20 11:10:00,29.46,29.5,29.45,29.48,8400.0,22.4357,22.4661,22.428,22.4509,8400.0
2013-12-20 11:20:00,29.51,29.53,29.49,29.5,28600.0,22.4737,22.489,22.4585,22.4661,28600.0
2013-12-20 11:30:00,29.49,29.52,29.47,29.51,37600.0,22.4585,22.4814,22.4433,22.4737,37600.0
2013-12-20 11:40:00,29.51,29.56,29.49,29.56,25600.0,22.4737,22.5118,22.4585,22.5118,25600.0
2013-12-20 11:50:00,29.56,29.57,29.53,29.53,14000.0,22.5118,22.5194,22.489,22.489,14000.0
2013-12-20 12:00:00,29.53,29.55,29.51,29.52,15200.0,22.489,22.5042,22.4737,22.4814,15200.0
2013-12-20 12:10:00,29.52,29.56,29.49,29.53,12400.0,22.4814,22.5118,22.4585,22.489,12400.0
2013-12-20 12:20:00,29.52,29.56,29.51,29.53,26200.0,22.4814,22.5118,22.4737,22.489,26200.0
2013-12-20 12:30:00,29.53,29.55,29.5,29.52,15400.0,22.489,22.5042,22.4661,22.4814,15400.0
2013-12-20 12:40:00,29.53,29.54,29.49,29.49,23400.0,22.489,22.4966,22.4585,22.4585,23400.0
2013-12-20 12:50:00,29.49,29.53,29.49,29.49,36600.0,22.4585,22.489,22.4585,22.4585,36600.0
2013-12-20 13:00:00,29.49,29.51,29.48,29.5,48000.0,22.4585,22.4737,22.4509,22.4661,48000.0
2013-12-20 13:10:00,29.5,29.53,29.47,29.47,60000.0,22.4661,22.489,22.4433,22.4433,60000.0
2013-12-20 13:20:00,29.48,29.53,29.47,29.53,31600.0,22.4509,22.489,22.4433,22.489,31600.0
2013-12-20 13:30:00,29.53,29.55,29.52,29.53,37800.0,22.489,22.5042,22.4814,22.489,37800.0
2013-12-20 13:40:00,29.52,29.54,29.48,29.49,32600.0,22.4814,22.4966,22.4509,22.4585,32600.0
2013-12-20 13:50:00,29.48,29.48,29.43,29.44,33800.0,22.4509,22.4509,22.4128,22.4204,33800.0
2013-12-20 14:00:00,29.45,29.48,29.43,29.45,26200.0,22.428,22.4509,22.4128,22.428,26200.0
2013-12-20 14:10:00,29.45,29.49,29.45,29.49,23800.0,22.428,22.4585,22.428,22.4585,23800.0
2013-12-20 14:20:00,29.48,29.49,29.47,29.47,30800.0,22.4509,22.4585,22.4433,22.4433,30800.0
2013-12-20 14:30:00,29.47,29.48,29.45,29.46,35800.0,22.4433,22.4509,22.428,22.4357,35800.0
2013-12-20 14:40:00,29.46,29.46,29.46,29.46,27200.0,22.4357,22.4357,22.4357,22.4357,27200.0
2013-12-20 14:50:00,29.46,29.46,29.35,29.35,65600.0,22.4357,22.4357,22.3519,22.3519,65600.0
2013-12-20 15:00:00,29.35,29.36,29.27,29.33,81200.0,22.3519,22.3595,22.291,22.3367,81200.0
2013-12-20 15:10:00,29.32,29.33,29.29,29.29,60600.0,22.329,22.3367,22.3062,22.3062,60600.0
2013-12-20 15:20:00,29.29,29.29,29.25,29.25,70600.0,22.3062,22.3062,22.2757,22.2757,70600.0
2013-12-20 15:30:00,29.25,29.25,29.17,29.18,194600.0,22.2757,22.2757,22.2148,22.2224,194600.0
2013-12-20 15:40:00,29.18,29.18,29.07,29.07,252000.0,22.2224,22.2224,22.1387,22.1387,252000.0
2013-12-20 15:50:00,29.07,29.11,28.9,28.98,955000.0,22.1387,22.1691,22.0092,22.0701,955000.0
2013-12-23 09:30:00,29.1,29.39,29.1,29.28,83200.0,22.1615,22.3824,22.1615,22.2986,83200.0
2013-12-23 09:40:00,29.27,29.31,29.18,29.29,60800.0,22.291,22.3214,22.2224,22.3062,60800.0
2013-12-23 09:50:00,29.3,29.37,29.28,29.36,39600.0,22.3138,22.3671,22.2986,22.3595,39600.0
2013-12-23 10:00:00,29.36,29.42,29.35,29.4,28000.0,22.3595,22.4052,22.3519,22.39,28000.0
2013-12-23 10:10:00,29.41,29.45,29.39,29.42,36800.0,22.3976,22.428,22.3824,22.4052,36800.0
2013-12-23 10:20:00,29.43,29.45,29.39,29.44,34600.0,22.4128,22.428,22.3824,22.4204,34600.0
2013-12-23 10:30:00,29.45,29.45,29.41,29.43,47800.0,22.428,22.428,22.3976,22.4128,47800.0
2013-12-23 10:40:00,29.43,29.49,29.38,29.4,56400.0,22.4128,22.4585,22.3747,22.39,56400.0
2013-12-23 10:50:00,29.4,29.43,29.38,29.43,29000.0,22.39,22.4128,22.3747,22.4128,29000.0
2013-12-23 11:00:00,29.42,29.45,29.39,29.42,28000.0,22.4052,22.428,22.3824,22.4052,28000.0
2013-12-23 11:10:00,29.44,29.48,29.42,29.47,52800.0,22.4204,22.4509,22.4052,22.4433,52800.0
2013-12-23 11:20:00,29.46,29.47,29.43,29.43,37800.0,22.4357,22.4433,22.4128,22.4128,37800.0
2013-12-23 11:30:00,29.44,29.46,29.4,29.4,33200.0,22.4204,22.4357,22.39,22.39,33200.0
2013-12-23 11:40:00,29.4,29.45,29.4,29.43,19200.0,22.39,22.428,22.39,22.4128,19200.0
2013-12-23 11:50:00,29.43,29.47,29.43,29.46,22200.0,22.4128,22.4433,22.4128,22.4357,22200.0
2013-12-23 12:00:00,29.47,29.47,29.45,29.46,27200.0,22.4433,22.4433,22.428,22.4357,27200.0
2013-12-23 12:10:00,29.47,29.47,29.43,29.43,31000.0,22.4433,22.4433,22.4128,22.4128,31000.0
2013-12-23 12:20:00,29.43,29.45,29.42,29.43,31800.0,22.4128,22.428,22.4052,22.4128,31800.0
2013-12-23 12:30:00,29.43,29.44,29.43,29.44,29800.0,22.4128,22.4204,22.4128,22.4204,29800.0
2013-12-23 12:40:00,29.44,29.44,29.4,29.4,38200.0,22.4204,22.4204,22.39,22.39,38200.0
2013-12-23 12:50:00,29.4,29.4,29.36,29.36,35800.0,22.39,22.39,22.3595,22.3595,35800.0
2013-12-23 13:00:00,29.36,29.42,29.35,29.36,37000.0,22.3595,22.4052,22.3519,22.3595,37000.0
2013-12-23 13:10:00,29.36,29.4,29.36,29.37,27400.0,22.3595,22.39,22.3595,22.3671,27400.0
2013-12-23 13:20:00,29.36,29.38,29.36,29.37,19400.0,22.3595,22.3747,22.3595,22.3671,19400.0
2013-12-23 13:30:00,29.37,29.4,29.37,29.39,30000.0,22.3671,22.39,22.3671,22.3824,30000.0
2013-12-23 13:40:00,29.39,29.39,29.35,29.35,40600.0,22.3824,22.3824,22.3519,22.3519,40600.0
2013-12-23 13:50:00,29.35,29.36,29.34,29.34,38600.0,22.3519,22.3595,22.3443,22.3443,38600.0
2013-12-23 14:00:00,29.34,29.35,29.34,29.34,26000.0,22.3443,22.3519,22.3443,22.3443,26000.0
2013-12-23 14:10:00,29.34,29.4,29.33,29.4,67600.0,22.3443,22.39,22.3367,22.39,67600.0
2013-12-23 14:20:00,29.4,29.45,29.4,29.42,36800.0,22.39,22.428,22.39,22.4052,36800.0
2013-12-23 14:30:00,29.42,29.46,29.42,29.46,38600.0,22.4052,22.4357,22.4052,22.4357,38600.0
2013-12-23 14:40:00,29.46,29.46,29.44,29.46,15200.0,22.4357,22.4357,22.4204,22.4357,15200.0
2013-12-23 14:50:00,29.46,29.47,29.46,29.46,44200.0,22.4357,22.4433,22.4357,22.4357,44200.0
2013-12-23 15:00:00,29.47,29.48,29.45,29.45,46400.0,22.4433,22.4509,22.428,22.428,46400.0
2013-12-23 15:10:00,29.45,29.47,29.43,29.43,49400.0,22.428,22.4433,22.4128,22.4128,49400.0
2013-12-23 15:20:00,29.43,29.43,29.42,29.42,53400.0,22.4128,22.4128,22.4052,22.4052,53400.0
2013-12-23 15:30:00,29.42,29.47,29.42,29.47,52000.0,22.4052,22.4433,22.4052,22.4433,52000.0
2013-12-23 15:40:00,29.47,29.48,29.42,29.43,94200.0,22.4433,22.4509,22.4052,22.4128,94200.0
2013-12-23 15:50:00,29.42,29.44,29.41,29.42,184600.0,22.4052,22.4204,22.3976,22.4052,184600.0
2013-12-24 09:30:00,29.49,29.55,29.34,29.4,69200.0,22.4585,22.5042,22.3443,22.39,69200.0
2013-12-24 09:40:00,29.4,29.45,29.36,29.38,84600.0,22.39,22.428,22.3595,22.3747,84600.0
2013-12-24 09:50:00,29.38,29.41,29.36,29.39,52000.0,22.3747,22.3976,22.3595,22.3824,52000.0
2013-12-24 10:00:00,29.39,29.43,29.34,29.37,41000.0,22.3824,22.4128,22.3443,22.3671,41000.0
2013-12-24 10:10:00,29.36,29.36,29.29,29.31,40200.0,22.3595,22.3595,22.3062,22.3214,40200.0
2013-12-24 10:20:00,29.33,29.35,29.27,29.27,27600.0,22.3367,22.3519,22.291,22.291,27600.0
2013-12-24 10:30:00,29.27,29.27,29.24,29.25,39600.0,22.291,22.291,22.2681,22.2757,39600.0
2013-12-24 10:40:00,29.25,29.25,29.22,29.24,21000.0,22.2757,22.2757,22.2529,22.2681,21000.0
2013-12-24 10:50:00,29.24,29.3,29.24,29.28,36200.0,22.2681,22.3138,22.2681,22.2986,36200.0
2013-12-24 11:00:00,29.28,29.29,29.2,29.21,45400.0,22.2986,22.3062,22.2377,22.2453,45400.0
2013-12-24 11:10:00,29.21,29.23,29.18,29.23,34000.0,22.2453,22.2605,22.2224,22.2605,34000.0
2013-12-24 11:20:00,29.23,29.25,29.2,29.21,33400.0,22.2605,22.2757,22.2377,22.2453,33400.0
2013-12-24 11:30:00,29.21,29.23,29.17,29.17,36200.0,22.2453,22.2605,22.2148,22.2148,36200.0
2013-12-24 11:40:00,29.16,29.18,29.11,29.12,44800.0,22.2072,22.2224,22.1691,22.1767,44800.0
2013-12-24 11:50:00,29.12,29.14,29.11,29.13,47600.0,22.1767,22.192,22.1691,22.1843,47600.0
2013-12-24 12:00:00,29.12,29.14,29.08,29.09,49800.0,22.1767,22.192,22.1463,22.1539,49800.0
2013-12-24 12:10:00,29.1,29.12,29.07,29.11,48800.0,22.1615,22.1767,22.1387,22.1691,48800.0
2013-12-24 12:20:00,29.11,29.18,29.1,29.17,63200.0,22.1691,22.2224,22.1615,22.2148,63200.0
2013-12-24 12:30:00,29.17,29.17,29.14,29.15,63800.0,22.2148,22.2148,22.192,22.1996,63800.0
2013-12-24 12:40:00,29.14,29.15,29.1,29.1,91000.0,22.192,22.1996,22.1615,22.1615,91000.0
2013-12-24 12:50:00,29.1,29.15,29.09,29.14,107800.0,22.1615,22.1996,22.1539,22.192,107800.0
2013-12-26 09:30:00,29.21,29.39,29.01,29.28,56600.0,22.2453,22.3824,22.093,22.2986,56600.0
2013-12-26 09:40:00,29.3,29.48,29.3,29.36,61800.0,22.3138,22.4509,22.3138,22.3595,61800.0
2013-12-26 09:50:00,29.36,29.4,29.28,29.29,47800.0,22.3595,22.39,22.2986,22.3062,47800.0
2013-12-26 10:00:00,29.29,29.41,29.28,29.29,40600.0,22.3062,22.3976,22.2986,22.3062,40600.0
2013-12-26 10:10:00,29.29,29.33,29.23,29.23,37800.0,22.3062,22.3367,22.2605,22.2605,37800.0
2013-12-26 10:20:00,29.23,29.28,29.23,29.26,24800.0,22.2605,22.2986,22.2605,22.2833,24800.0
2013-12-26 10:30:00,29.25,29.3,29.2,29.23,37200.0,22.2757,22.3138,22.2377,22.2605,37200.0
2013-12-26 10:40:00,29.23,29.3,29.23,29.25,35600.0,22.2605,22.3138,22.2605,22.2757,35600.0
2013-12-26 10:50:00,29.25,29.27,29.21,29.27,14400.0,22.2757,22.291,22.2453,22.291,14400.0
2013-12-26 11:00:00,29.29,29.33,29.29,29.3,14200.0,22.3062,22.3367,22.3062,22.3138,14200.0
2013-12-26 11:10:00,29.31,29.32,29.28,29.29,14600.0,22.3214,22.329,22.2986,22.3062,14600.0
2013-12-26 11:20:00,29.3,29.3,29.26,29.29,18600.0,22.3138,22.3138,22.2833,22.3062,18600.0
2013-12-26 11:30:00,29.29,29.32,29.25,29.27,30800.0,22.3062,22.329,22.2757,22.291,30800.0
2013-12-26 11:40:00,29.27,29.27,29.21,29.24,21400.0,22.291,22.291,22.2453,22.2681,21400.0
2013-12-26 11:50:00,29.24,29.26,29.23,29.24,15200.0,22.2681,22.2833,22.2605,22.2681,15200.0
2013-12-26 12:00:00,29.23,29.25,29.2,29.24,21600.0,22.2605,22.2757,22.2377,22.2681,21600.0
2013-12-26 12:10:00,29.25,29.25,29.21,29.23,9000.0,22.2757,22.2757,22.2453,22.2605,9000.0
2013-12-26 12:20:00,29.22,29.25,29.22,29.25,16000.0,22.2529,22.2757,22.2529,22.2757,16000.0
2013-12-26 12:30:00,29.25,29.26,29.24,29.24,15800.0,22.2757,22.2833,22.2681,22.2681,15800.0
2013-12-26 12:40:00,29.24,29.25,29.24,29.25,8200.0,22.2681,22.2757,22.2681,22.2757,8200.0
2013-12-26 12:50:00,29.25,29.25,29.21,29.23,38400.0,22.2757,22.2757,22.2453,22.2605,38400.0
2013-12-26 13:00:00,29.24,29.24,29.2,29.22,41200.0,22.2681,22.2681,22.2377,22.2529,41200.0
2013-12-26 13:10:00,29.22,29.24,29.21,29.22,19600.0,22.2529,22.2681,22.2453,22.2529,19600.0
2013-12-26 13:20:00,29.21,29.24,29.21,29.24,20600.0,22.2453,22.2681,22.2453,22.2681,20600.0
2013-12-26 13:30:00,29.23,29.24,29.22,29.23,22000.0,22.2605,22.2681,22.2529,22.2605,22000.0
2013-12-26 13:40:00,29.23,29.23,29.2,29.2,23000.0,22.2605,22.2605,22.2377,22.2377,23000.0
2013-12-26 13:50:00,29.2,29.23,29.2,29.22,21400.0,22.2377,22.2605,22.2377,22.2529,21400.0
2013-12-26 14:00:00,29.23,29.24,29.22,29.24,18800.0,22.2605,22.2681,22.2529,22.2681,18800.0
2013-12-26 14:10:00,29.24,29.25,29.23,29.25,21200.0,22.2681,22.2757,22.2605,22.2757,21200.0
2013-12-26 14:20:00,29.25,29.27,29.25,29.25,19400.0,22.2757,22.291,22.2757,22.2757,19400.0
2013-12-26 14:30:00,29.26,29.26,29.25,29.26,17800.0,22.2833,22.2833,22.2757,22.2833,17800.0
2013-12-26 14:40:00,29.26,29.27,29.25,29.25,22400.0,22.2833,22.291,22.2757,22.2757,22400.0
2013-12-26 14:50:00,29.25,29.3,29.25,29.27,35400.0,22.2757,22.3138,22.2757,22.291,35400.0
2013-12-26 15:00:00,29.27,29.29,29.25,29.29,26400.0,22.291,22.3062,22.2757,22.3062,26400.0
2013-12-26 15:10:00,29.29,29.31,29.29,29.31,24200.0,22.3062,22.3214,22.3062,22.3214,24200.0
2013-12-26 15:20:00,29.31,29.31,29.29,29.3,38000.0,22.3214,22.3214,22.3062,22.3138,38000.0
2013-12-26 15:30:00,29.31,29.31,29.28,29.3,54400.0,22.3214,22.3214,22.2986,22.3138,54400.0
2013-12-26 15:40:00,29.3,29.3,29.27,29.28,99800.0,22.3138,22.3138,22.291,22.2986,99800.0
2013-12-26 15:50:00,29.28,29.28,29.2,29.22,264000.0,22.2986,22.2986,22.2377,22.2529,264000.0
2013-12-27 09:30:00,29.27,29.45,29.24,29.33,23600.0,22.291,22.428,22.2681,22.3367,23600.0
2013-12-27 09:40:00,29.32,29.38,29.31,29.35,17000.0,22.329,22.3747,22.3214,22.3519,17000.0
2013-12-27 09:50:00,29.35,29.41,29.31,29.4,27000.0,22.3519,22.3976,22.3214,22.39,27000.0
2013-12-27 10:00:00,29.41,29.41,29.32,29.35,22800.0,22.3976,22.3976,22.329,22.3519,22800.0
2013-12-27 10:10:00,29.36,29.36,29.32,29.36,32000.0,22.3595,22.3595,22.329,22.3595,32000.0
2013-12-27 10:20:00,29.38,29.39,29.25,29.29,18200.0,22.3747,22.3824,22.2757,22.3062,18200.0
2013-12-27 10:30:00,29.29,29.32,29.24,29.24,20600.0,22.3062,22.329,22.2681,22.2681,20600.0
2013-12-27 10:40:00,29.25,29.25,29.15,29.15,18000.0,22.2757,22.2757,22.1996,22.1996,18000.0
2013-12-27 10:50:00,29.13,29.24,29.1,29.1,20800.0,22.1843,22.2681,22.1615,22.1615,20800.0
2013-12-27 11:00:00,29.11,29.18,29.1,29.18,21800.0,22.1691,22.2224,22.1615,22.2224,21800.0
2013-12-27 11:10:00,29.18,29.19,29.16,29.16,19800.0,22.2224,22.23,22.2072,22.2072,19800.0
2013-12-27 11:20:00,29.17,29.18,29.09,29.16,25800.0,22.2148,22.2224,22.1539,22.2072,25800.0
2013-12-27 11:30:00,29.16,29.18,29.11,29.14,18400.0,22.2072,22.2224,22.1691,22.192,18400.0
2013-12-27 11:40:00,29.11,29.17,29.11,29.17,14200.0,22.1691,22.2148,22.1691,22.2148,14200.0
2013-12-27 11:50:00,29.16,29.18,29.06,29.06,19800.0,22.2072,22.2224,22.131,22.131,19800.0
2013-12-27 12:00:00,29.07,29.15,29.06,29.13,34800.0,22.1387,22.1996,22.131,22.1843,34800.0
2013-12-27 12:10:00,29.14,29.18,29.14,29.16,17400.0,22.192,22.2224,22.192,22.2072,17400.0
2013-12-27 12:20:00,29.16,29.17,29.14,29.15,18000.0,22.2072,22.2148,22.192,22.1996,18000.0
2013-12-27 12:30:00,29.15,29.15,29.11,29.14,17000.0,22.1996,22.1996,22.1691,22.192,17000.0
2013-12-27 12:40:00,29.14,29.14,29.11,29.13,24400.0,22.192,22.192,22.1691,22.1843,24400.0
2013-12-27 12:50:00,29.13,29.13,29.11,29.13,15000.0,22.1843,22.1843,22.1691,22.1843,15000.0
2013-12-27 13:00:00,29.14,29.15,29.14,29.15,17000.0,22.192,22.1996,22.192,22.1996,17000.0
2013-12-27 13:10:00,29.15,29.15,29.14,29.15,11600.0,22.1996,22.1996,22.192,22.1996,11600.0
2013-12-27 13:20:00,29.14,29.15,29.13,29.13,26000.0,22.192,22.1996,22.1843,22.1843,26000.0
2013-12-27 13:30:00,29.13,29.14,29.12,29.14,18800.0,22.1843,22.192,22.1767,22.192,18800.0
2013-12-27 13:40:00,29.13,29.14,29.1,29.11,19000.0,22.1843,22.192,22.1615,22.1691,19000.0
2013-12-27 13:50:00,29.11,29.12,29.11,29.12,10200.0,22.1691,22.1767,22.1691,22.1767,10200.0
2013-12-27 14:00:00,29.12,29.13,29.11,29.13,30000.0,22.1767,22.1843,22.1691,22.1843,30000.0
2013-12-27 14:10:00,29.14,29.18,29.14,29.18,28600.0,22.192,22.2224,22.192,22.2224,28600.0
2013-12-27 14:20:00,29.18,29.22,29.18,29.22,12000.0,22.2224,22.2529,22.2224,22.2529,12000.0
2013-12-27 14:30:00,29.22,29.23,29.19,29.2,25400.0,22.2529,22.2605,22.23,22.2377,25400.0
2013-12-27 14:40:00,29.21,29.21,29.19,29.2,15000.0,22.2453,22.2453,22.23,22.2377,15000.0
2013-12-27 14:50:00,29.2,29.21,29.18,29.18,30600.0,22.2377,22.2453,22.2224,22.2224,30600.0
2013-12-27 15:00:00,29.18,29.21,29.18,29.21,17000.0,22.2224,22.2453,22.2224,22.2453,17000.0
2013-12-27 15:10:00,29.21,29.21,29.17,29.18,35000.0,22.2453,22.2453,22.2148,22.2224,35000.0
2013-12-27 15:20:00,29.19,29.21,29.18,29.21,22600.0,22.23,22.2453,22.2224,22.2453,22600.0
2013-12-27 15:30:00,29.21,29.22,29.2,29.22,24200.0,22.2453,22.2529,22.2377,22.2529,24200.0
2013-12-27 15:40:00,29.22,29.24,29.21,29.24,37000.0,22.2529,22.2681,22.2453,22.2681,37000.0
2013-12-27 15:50:00,29.24,29.24,29.22,29.22,110200.0,22.2681,22.2681,22.2529,22.2529,110200.0
2013-12-30 09:30:00,29.26,29.46,29.25,29.32,44800.0,22.2833,22.4357,22.2757,22.329,44800.0
2013-12-30 09:40:00,29.35,29.35,29.26,29.27,32000.0,22.3519,22.3519,22.2833,22.291,32000.0
2013-12-30 09:50:00,29.26,29.36,29.25,29.32,40400.0,22.2833,22.3595,22.2757,22.329,40400.0
2013-12-30 10:00:00,29.34,29.37,29.31,29.31,32800.0,22.3443,22.3671,22.3214,22.3214,32800.0
2013-12-30 10:10:00,29.31,29.36,29.28,29.32,40600.0,22.3214,22.3595,22.2986,22.329,40600.0
2013-12-30 10:20:00,29.32,29.32,29.21,29.21,26000.0,22.329,22.329,22.2453,22.2453,26000.0
2013-12-30 10:30:00,29.21,29.39,29.21,29.36,32600.0,22.2453,22.3824,22.2453,22.3595,32600.0
2013-12-30 10:40:00,29.34,29.34,29.25,29.32,15800.0,22.3443,22.3443,22.2757,22.329,15800.0
2013-12-30 10:50:00,29.29,29.31,29.21,29.21,22400.0,22.3062,22.3214,22.2453,22.2453,22400.0
2013-12-30 11:00:00,29.21,29.26,29.21,29.23,14200.0,22.2453,22.2833,22.2453,22.2605,14200.0
2013-12-30 11:10:00,29.24,29.39,29.24,29.38,20800.0,22.2681,22.3824,22.2681,22.3747,20800.0
2013-12-30 11:20:00,29.39,29.43,29.38,29.43,24400.0,22.3824,22.4128,22.3747,22.4128,24400.0
2013-12-30 11:30:00,29.41,29.45,29.4,29.45,61200.0,22.3976,22.428,22.39,22.428,61200.0
2013-12-30 11:40:00,29.45,29.49,29.43,29.45,31000.0,22.428,22.4585,22.4128,22.428,31000.0
2013-12-30 11:50:00,29.46,29.48,29.45,29.47,14800.0,22.4357,22.4509,22.428,22.4433,14800.0
2013-12-30 12:00:00,29.49,29.49,29.46,29.48,20400.0,22.4585,22.4585,22.4357,22.4509,20400.0
2013-12-30 12:10:00,29.46,29.48,29.46,29.48,12400.0,22.4357,22.4509,22.4357,22.4509,12400.0
2013-12-30 12:20:00,29.48,29.48,29.46,29.47,19400.0,22.4509,22.4509,22.4357,22.4433,19400.0
2013-12-30 12:30:00,29.48,29.49,29.46,29.46,24200.0,22.4509,22.4585,22.4357,22.4357,24200.0
2013-12-30 12:40:00,29.46,29.46,29.4,29.41,14600.0,22.4357,22.4357,22.39,22.3976,14600.0
2013-12-30 12:50:00,29.41,29.41,29.4,29.41,11000.0,22.3976,22.3976,22.39,22.3976,11000.0
2013-12-30 13:00:00,29.41,29.43,29.41,29.42,18800.0,22.3976,22.4128,22.3976,22.4052,18800.0
2013-12-30 13:10:00,29.42,29.43,29.39,29.39,12600.0,22.4052,22.4128,22.3824,22.3824,12600.0
2013-12-30 13:20:00,29.39,29.4,29.39,29.39,13800.0,22.3824,22.39,22.3824,22.3824,13800.0
2013-12-30 13:30:00,29.4,29.43,29.39,29.43,21000.0,22.39,22.4128,22.3824,22.4128,21000.0
2013-12-30 13:40:00,29.43,29.46,29.43,29.46,15800.0,22.4128,22.4357,22.4128,22.4357,15800.0
2013-12-30 13:50:00,29.46,29.48,29.43,29.44,29000.0,22.4357,22.4509,22.4128,22.4204,29000.0
2013-12-30 14:00:00,29.44,29.48,29.43,29.48,26400.0,22.4204,22.4509,22.4128,22.4509,26400.0
2013-12-30 14:10:00,29.48,29.49,29.46,29.47,24400.0,22.4509,22.4585,22.4357,22.4433,24400.0
2013-12-30 14:20:00,29.47,29.49,29.46,29.47,33400.0,22.4433,22.4585,22.4357,22.4433,33400.0
2013-12-30 14:30:00,29.47,29.52,29.47,29.52,33000.0,22.4433,22.4814,22.4433,22.4814,33000.0
2013-12-30 14:40:00,29.52,29.54,29.51,29.53,28800.0,22.4814,22.4966,22.4737,22.489,28800.0
2013-12-30 14:50:00,29.54,29.54,29.5,29.51,29800.0,22.4966,22.4966,22.4661,22.4737,29800.0
2013-12-30 15:00:00,29.5,29.52,29.47,29.47,33000.0,22.4661,22.4814,22.4433,22.4433,33000.0
2013-12-30 15:10:00,29.47,29.48,29.47,29.47,24400.0,22.4433,22.4509,22.4433,22.4433,24400.0
2013-12-30 15:20:00,29.47,29.48,29.45,29.46,42400.0,22.4433,22.4509,22.428,22.4357,42400.0
2013-12-30 15:30:00,29.45,29.46,29.41,29.45,53200.0,22.428,22.4357,22.3976,22.428,53200.0
2013-12-30 15:40:00,29.45,29.46,29.43,29.45,67200.0,22.428,22.4357,22.4128,22.428,67200.0
2013-12-30 15:50:00,29.45,29.45,29.42,29.43,138600.0,22.428,22.428,22.4052,22.4128,138600.0
2013-12-31 09:30:00,29.42,29.56,29.42,29.49,37800.0,22.4052,22.5118,22.4052,22.4585,37800.0
2013-12-31 09:40:00,29.48,29.48,29.36,29.41,16400.0,22.4509,22.4509,22.3595,22.3976,16400.0
2013-12-31 09:50:00,29.42,29.45,29.4,29.43,8600.0,22.4052,22.428,22.39,22.4128,8600.0
2013-12-31 10:00:00,29.44,29.47,29.35,29.36,21600.0,22.4204,22.4433,22.3519,22.3595,21600.0
2013-12-31 10:10:00,29.42,29.43,29.27,29.29,37800.0,22.4052,22.4128,22.291,22.3062,37800.0
2013-12-31 10:20:00,29.28,29.33,29.28,29.31,10000.0,22.2986,22.3367,22.2986,22.3214,10000.0
2013-12-31 10:30:00,29.3,29.35,29.29,29.33,15800.0,22.3138,22.3519,22.3062,22.3367,15800.0
2013-12-31 10:40:00,29.32,29.32,29.24,29.29,35000.0,22.329,22.329,22.2681,22.3062,35000.0
2013-12-31 10:50:00,29.29,29.29,29.21,29.25,85000.0,22.3062,22.3062,22.2453,22.2757,85000.0
2013-12-31 11:00:00,29.27,29.31,29.27,29.28,15600.0,22.291,22.3214,22.291,22.2986,15600.0
2013-12-31 11:10:00,29.27,29.3,29.26,29.26,18200.0,22.291,22.3138,22.2833,22.2833,18200.0
2013-12-31 11:20:00,29.26,29.26,29.22,29.22,21800.0,22.2833,22.2833,22.2529,22.2529,21800.0
2013-12-31 11:30:00,29.22,29.23,29.17,29.17,28600.0,22.2529,22.2605,22.2148,22.2148,28600.0
2013-12-31 11:40:00,29.17,29.17,29.13,29.13,22200.0,22.2148,22.2148,22.1843,22.1843,22200.0
2013-12-31 11:50:00,29.13,29.17,29.13,29.15,26200.0,22.1843,22.2148,22.1843,22.1996,26200.0
2013-12-31 12:00:00,29.15,29.16,29.13,29.16,30600.0,22.1996,22.2072,22.1843,22.2072,30600.0
2013-12-31 12:10:00,29.16,29.16,29.14,29.16,18800.0,22.2072,22.2072,22.192,22.2072,18800.0
2013-12-31 12:20:00,29.16,29.19,29.15,29.15,33400.0,22.2072,22.23,22.1996,22.1996,33400.0
2013-12-31 12:30:00,29.15,29.16,29.13,29.14,23400.0,22.1996,22.2072,22.1843,22.192,23400.0
2013-12-31 12:40:00,29.14,29.14,29.1,29.11,21000.0,22.192,22.192,22.1615,22.1691,21000.0
2013-12-31 12:50:00,29.11,29.16,29.11,29.16,30800.0,22.1691,22.2072,22.1691,22.2072,30800.0
2013-12-31 13:00:00,29.16,29.16,29.12,29.13,26600.0,22.2072,22.2072,22.1767,22.1843,26600.0
2013-12-31 13:10:00,29.13,29.13,29.08,29.08,44200.0,22.1843,22.1843,22.1463,22.1463,44200.0
2013-12-31 13:20:00,29.08,29.08,29.07,29.08,22600.0,22.1463,22.1463,22.1387,22.1463,22600.0
2013-12-31 13:30:00,29.09,29.11,29.08,29.09,16200.0,22.1539,22.1691,22.1463,22.1539,16200.0
2013-12-31 13:40:00,29.09,29.1,29.08,29.1,25200.0,22.1539,22.1615,22.1463,22.1615,25200.0
2013-12-31 13:50:00,29.1,29.1,29.09,29.1,21200.0,22.1615,22.1615,22.1539,22.1615,21200.0
2013-12-31 14:00:00,29.09,29.1,29.08,29.08,21400.0,22.1539,22.1615,22.1463,22.1463,21400.0
2013-12-31 14:10:00,29.09,29.1,29.08,29.09,23800.0,22.1539,22.1615,22.1463,22.1539,23800.0
2013-12-31 14:20:00,29.09,29.11,29.09,29.11,29400.0,22.1539,22.1691,22.1539,22.1691,29400.0
2013-12-31 14:30:00,29.11,29.11,29.1,29.11,30000.0,22.1691,22.1691,22.1615,22.1691,30000.0
2013-12-31 14:40:00,29.11,29.11,29.07,29.07,22200.0,22.1691,22.1691,22.1387,22.1387,22200.0
2013-12-31 14:50:00,29.07,29.07,29.06,29.06,38800.0,22.1387,22.1387,22.131,22.131,38800.0
2013-12-31 15:00:00,29.06,29.06,29.03,29.04,45600.0,22.131,22.131,22.1082,22.1158,45600.0
2013-12-31 15:10:00,29.04,29.05,29.03,29.05,44800.0,22.1158,22.1234,22.1082,22.1234,44800.0
2013-12-31 15:20:00,29.05,29.06,29.05,29.06,37200.0,22.1234,22.131,22.1234,22.131,37200.0
2013-12-31 15:30:00,29.06,29.09,29.06,29.09,34800.0,22.131,22.1539,22.131,22.1539,34800.0
2013-12-31 15:40:00,29.09,29.17,29.08,29.16,102400.0,22.1539,22.2148,22.1463,22.2072,102400.0
2013-12-31 15:50:00,29.16,29.2,29.11,29.13,262400.0,22.2072,22.2377,22.1691,22.1843,262400.0
2014-01-02 09:30:00,29.08,29.29,29.04,29.24,438200.0,22.1463,22.3062,22.1158,22.2681,438200.0
2014-01-02 09:40:00,29.24,29.38,29.21,29.33,37800.0,22.2681,22.3747,22.2453,22.3367,37800.0
2014-01-02 09:50:00,29.32,29.59,29.29,29.52,79000.0,22.329,22.5347,22.3062,22.4814,79000.0
2014-01-02 10:00:00,29.54,29.68,29.47,29.67,64800.0,22.4966,22.6032,22.4433,22.5956,64800.0
2014-01-02 10:10:00,29.67,29.7,29.64,29.65,28200.0,22.5956,22.6184,22.5727,22.5804,28200.0
2014-01-02 10:20:00,29.65,29.65,29.58,29.62,36800.0,22.5804,22.5804,22.527,22.5575,36800.0
2014-01-02 10:30:00,29.62,29.62,29.54,29.54,27600.0,22.5575,22.5575,22.4966,22.4966,27600.0
2014-01-02 10:40:00,29.54,29.61,29.5,29.5,31200.0,22.4966,22.5499,22.4661,22.4661,31200.0
2014-01-02 10:50:00,29.52,29.6,29.48,29.6,112000.0,22.4814,22.5423,22.4509,22.5423,112000.0
2014-01-02 11:00:00,29.6,29.61,29.57,29.61,32600.0,22.5423,22.5499,22.5194,22.5499,32600.0
2014-01-02 11:10:00,29.6,29.6,29.58,29.6,24600.0,22.5423,22.5423,22.527,22.5423,24600.0
2014-01-02 11:20:00,29.6,29.6,29.54,29.54,25000.0,22.5423,22.5423,22.4966,22.4966,25000.0
2014-01-02 11:30:00,29.54,29.55,29.5,29.5,197200.0,22.4966,22.5042,22.4661,22.4661,197200.0
2014-01-02 11:40:00,29.49,29.5,29.47,29.49,48400.0,22.4585,22.4661,22.4433,22.4585,48400.0
2014-01-02 11:50:00,29.49,29.5,29.45,29.45,64600.0,22.4585,22.4661,22.428,22.428,64600.0
2014-01-02 12:00:00,29.45,29.49,29.42,29.49,16000.0,22.428,22.4585,22.4052,22.4585,16000.0
2014-01-02 12:10:00,29.49,29.49,29.45,29.47,16000.0,22.4585,22.4585,22.428,22.4433,16000.0
2014-01-02 12:20:00,29.46,29.46,29.39,29.4,17200.0,22.4357,22.4357,22.3824,22.39,17200.0
2014-01-02 12:30:00,29.41,29.41,29.39,29.41,13200.0,22.3976,22.3976,22.3824,22.3976,13200.0
2014-01-02 12:40:00,29.39,29.4,29.33,29.37,18000.0,22.3824,22.39,22.3367,22.3671,18000.0
2014-01-02 12:50:00,29.37,29.4,29.36,29.39,15200.0,22.3671,22.39,22.3595,22.3824,15200.0
2014-01-02 13:00:00,29.39,29.41,29.38,29.4,17000.0,22.3824,22.3976,22.3747,22.39,17000.0
2014-01-02 13:10:00,29.39,29.43,29.38,29.42,11600.0,22.3824,22.4128,22.3747,22.4052,11600.0
2014-01-02 13:20:00,29.42,29.43,29.39,29.39,18000.0,22.4052,22.4128,22.3824,22.3824,18000.0
2014-01-02 13:30:00,29.39,29.39,29.36,29.36,19600.0,22.3824,22.3824,22.3595,22.3595,19600.0
2014-01-02 13:40:00,29.38,29.39,29.35,29.38,60200.0,22.3747,22.3824,22.3519,22.3747,60200.0
2014-01-02 13:50:00,29.38,29.38,29.36,29.37,34600.0,22.3747,22.3747,22.3595,22.3671,34600.0
2014-01-02 14:00:00,29.37,29.4,29.37,29.4,28200.0,22.3671,22.39,22.3671,22.39,28200.0
2014-01-02 14:10:00,29.4,29.41,29.34,29.34,65200.0,22.39,22.3976,22.3443,22.3443,65200.0
2014-01-02 14:20:00,29.34,29.37,29.33,29.36,28600.0,22.3443,22.3671,22.3367,22.3595,28600.0
2014-01-02 14:30:00,29.36,29.37,29.33,29.33,33200.0,22.3595,22.3671,22.3367,22.3367,33200.0
2014-01-02 14:40:00,29.33,29.36,29.31,29.34,82000.0,22.3367,22.3595,22.3214,22.3443,82000.0
2014-01-02 14:50:00,29.33,29.34,29.31,29.31,36600.0,22.3367,22.3443,22.3214,22.3214,36600.0
2014-01-02 15:00:00,29.31,29.33,29.3,29.31,33800.0,22.3214,22.3367,22.3138,22.3214,33800.0
2014-01-02 15:10:00,29.31,29.36,29.31,29.35,67200.0,22.3214,22.3595,22.3214,22.3519,67200.0
2014-01-02 15:20:00,29.35,29.35,29.3,29.3,38800.0,22.3519,22.3519,22.3138,22.3138,38800.0
2014-01-02 15:30:00,29.3,29.32,29.27,29.31,45400.0,22.3138,22.329,22.291,22.3214,45400.0
2014-01-02 15:40:00,29.32,29.4,29.32,29.4,76200.0,22.329,22.39,22.329,22.39,76200.0
2014-01-02 15:50:00,29.39,29.45,29.38,29.44,178000.0,22.3824,22.428,22.3747,22.4204,178000.0
2014-01-03 09:30:00,29.42,29.64,29.4,29.54,38200.0,22.4052,22.5727,22.39,22.4966,38200.0
2014-01-03 09:40:00,29.52,29.58,29.47,29.51,65600.0,22.4814,22.527,22.4433,22.4737,65600.0
2014-01-03 09:50:00,29.49,29.56,29.49,29.54,56000.0,22.4585,22.5118,22.4585,22.4966,56000.0
2014-01-03 10:00:00,29.5,29.56,29.46,29.53,51200.0,22.4661,22.5118,22.4357,22.489,51200.0
2014-01-03 10:10:00,29.51,29.6,29.51,29.55,11200.0,22.4737,22.5423,22.4737,22.5042,11200.0
2014-01-03 10:20:00,29.53,29.58,29.52,29.55,19600.0,22.489,22.527,22.4814,22.5042,19600.0
2014-01-03 10:30:00,29.57,29.6,29.57,29.6,13400.0,22.5194,22.5423,22.5194,22.5423,13400.0
2014-01-03 10:40:00,29.59,29.6,29.55,29.55,13400.0,22.5347,22.5423,22.5042,22.5042,13400.0
2014-01-03 10:50:00,29.54,29.6,29.54,29.59,44000.0,22.4966,22.5423,22.4966,22.5347,44000.0
2014-01-03 11:00:00,29.58,29.64,29.58,29.64,17400.0,22.527,22.5727,22.527,22.5727,17400.0
2014-01-03 11:10:00,29.65,29.65,29.57,29.58,20800.0,22.5804,22.5804,22.5194,22.527,20800.0
2014-01-03 11:20:00,29.57,29.57,29.53,29.55,22800.0,22.5194,22.5194,22.489,22.5042,22800.0
2014-01-03 11:30:00,29.53,29.54,29.5,29.53,17000.0,22.489,22.4966,22.4661,22.489,17000.0
2014-01-03 11:40:00,29.53,29.55,29.51,29.53,13800.0,22.489,22.5042,22.4737,22.489,13800.0
2014-01-03 11:50:00,29.53,29.54,29.5,29.5,14400.0,22.489,22.4966,22.4661,22.4661,14400.0
2014-01-03 12:00:00,29.49,29.52,29.46,29.51,26200.0,22.4585,22.4814,22.4357,22.4737,26200.0
2014-01-03 12:10:00,29.52,29.59,29.51,29.57,26600.0,22.4814,22.5347,22.4737,22.5194,26600.0
2014-01-03 12:20:00,29.58,29.61,29.58,29.61,11000.0,22.527,22.5499,22.527,22.5499,11000.0
2014-01-03 12:30:00,29.61,29.61,29.56,29.58,13600.0,22.5499,22.5499,22.5118,22.527,13600.0
2014-01-03 12:40:00,29.58,29.59,29.57,29.59,12400.0,22.527,22.5347,22.5194,22.5347,12400.0
2014-01-03 12:50:00,29.59,29.59,29.57,29.57,12400.0,22.5347,22.5347,22.5194,22.5194,12400.0
2014-01-03 13:00:00,29.57,29.59,29.57,29.58,16600.0,22.5194,22.5347,22.5194,22.527,16600.0
2014-01-03 13:10:00,29.59,29.61,29.57,29.59,26000.0,22.5347,22.5499,22.5194,22.5347,26000.0
2014-01-03 13:20:00,29.6,29.6,29.58,29.6,11000.0,22.5423,22.5423,22.527,22.5423,11000.0
2014-01-03 13:30:00,29.59,29.61,29.58,29.61,20000.0,22.5347,22.5499,22.527,22.5499,20000.0
2014-01-03 13:40:00,29.61,29.61,29.59,29.59,12200.0,22.5499,22.5499,22.5347,22.5347,12200.0
2014-01-03 13:50:00,29.59,29.61,29.58,29.6,19600.0,22.5347,22.5499,22.527,22.5423,19600.0
2014-01-03 14:00:00,29.59,29.63,29.59,29.61,32800.0,22.5347,22.5651,22.5347,22.5499,32800.0
2014-01-03 14:10:00,29.61,29.63,29.6,29.62,30600.0,22.5499,22.5651,22.5423,22.5575,30600.0
2014-01-03 14:20:00,29.62,29.62,29.6,29.6,25000.0,22.5575,22.5575,22.5423,22.5423,25000.0
2014-01-03 14:30:00,29.6,29.61,29.57,29.6,31400.0,22.5423,22.5499,22.5194,22.5423,31400.0
2014-01-03 14:40:00,29.59,29.61,29.57,29.61,17200.0,22.5347,22.5499,22.5194,22.5499,17200.0
2014-01-03 14:50:00,29.62,29.63,29.61,29.61,16200.0,22.5575,22.5651,22.5499,22.5499,16200.0
2014-01-03 15:00:00,29.61,29.61,29.57,29.58,48600.0,22.5499,22.5499,22.5194,22.527,48600.0
2014-01-03 15:10:00,29.58,29.61,29.58,29.6,29400.0,22.527,22.5499,22.527,22.5423,29400.0
2014-01-03 15:20:00,29.6,29.6,29.58,29.59,31800.0,22.5423,22.5423,22.527,22.5347,31800.0
2014-01-03 15:30:00,29.59,29.6,29.57,29.58,40200.0,22.5347,22.5423,22.5194,22.527,40200.0
2014-01-03 15:40:00,29.58,29.58,29.54,29.55,60200.0,22.527,22.527,22.4966,22.5042,60200.0
2014-01-03 15:50:00,29.55,29.55,29.5,29.54,129000.0,22.5042,22.5042,22.4661,22.4966,129000.0
2014-01-06 09:30:00,29.57,29.79,29.52,29.61,58200.0,22.5194,22.687,22.4814,22.5499,58200.0
2014-01-06 09:40:00,29.65,29.65,29.43,29.44,65200.0,22.5804,22.5804,22.4128,22.4204,65200.0
2014-01-06 09:50:00,29.43,29.53,29.41,29.52,21800.0,22.4128,22.489,22.3976,22.4814,21800.0
2014-01-06 10:00:00,29.52,29.52,29.44,29.5,25000.0,22.4814,22.4814,22.4204,22.4661,25000.0
2014-01-06 10:10:00,29.5,29.65,29.49,29.63,27600.0,22.4661,22.5804,22.4585,22.5651,27600.0
2014-01-06 10:20:00,29.65,29.77,29.65,29.76,35600.0,22.5804,22.6717,22.5804,22.6641,35600.0
2014-01-06 10:30:00,29.75,29.76,29.66,29.66,27400.0,22.6565,22.6641,22.588,22.588,27400.0
2014-01-06 10:40:00,29.66,29.66,29.55,29.56,20400.0,22.588,22.588,22.5042,22.5118,20400.0
2014-01-06 10:50:00,29.56,29.64,29.53,29.56,17800.0,22.5118,22.5727,22.489,22.5118,17800.0
2014-01-06 11:00:00,29.56,29.57,29.5,29.55,16200.0,22.5118,22.5194,22.4661,22.5042,16200.0
2014-01-06 11:10:00,29.53,29.54,29.41,29.41,18600.0,22.489,22.4966,22.3976,22.3976,18600.0
2014-01-06 11:20:00,29.43,29.48,29.42,29.44,19000.0,22.4128,22.4509,22.4052,22.4204,19000.0
2014-01-06 11:30:00,29.43,29.46,29.43,29.45,45000.0,22.4128,22.4357,22.4128,22.428,45000.0
2014-01-06 11:40:00,29.45,29.47,29.43,29.43,37000.0,22.428,22.4433,22.4128,22.4128,37000.0
2014-01-06 11:50:00,29.43,29.48,29.43,29.46,10800.0,22.4128,22.4509,22.4128,22.4357,10800.0
2014-01-06 12:00:00,29.47,29.47,29.43,29.43,28400.0,22.4433,22.4433,22.4128,22.4128,28400.0
2014-01-06 12:10:00,29.43,29.46,29.42,29.43,26000.0,22.4128,22.4357,22.4052,22.4128,26000.0
2014-01-06 12:20:00,29.43,29.46,29.43,29.45,22400.0,22.4128,22.4357,22.4128,22.428,22400.0
2014-01-06 12:30:00,29.44,29.45,29.36,29.36,15000.0,22.4204,22.428,22.3595,22.3595,15000.0
2014-01-06 12:40:00,29.38,29.41,29.36,29.4,38400.0,22.3747,22.3976,22.3595,22.39,38400.0
2014-01-06 12:50:00,29.4,29.45,29.4,29.45,19600.0,22.39,22.428,22.39,22.428,19600.0
2014-01-06 13:00:00,29.45,29.45,29.39,29.43,53400.0,22.428,22.428,22.3824,22.4128,53400.0
2014-01-06 13:10:00,29.42,29.5,29.4,29.5,64400.0,22.4052,22.4661,22.39,22.4661,64400.0
2014-01-06 13:20:00,29.5,29.51,29.48,29.49,28200.0,22.4661,22.4737,22.4509,22.4585,28200.0
2014-01-06 13:30:00,29.49,29.5,29.47,29.5,54200.0,22.4585,22.4661,22.4433,22.4661,54200.0
2014-01-06 13:40:00,29.5,29.54,29.5,29.5,25800.0,22.4661,22.4966,22.4661,22.4661,25800.0
2014-01-06 13:50:00,29.52,29.59,29.52,29.59,22800.0,22.4814,22.5347,22.4814,22.5347,22800.0
2014-01-06 14:00:00,29.59,29.6,29.55,29.59,28600.0,22.5347,22.5423,22.5042,22.5347,28600.0
2014-01-06 14:10:00,29.59,29.61,29.57,29.58,23000.0,22.5347,22.5499,22.5194,22.527,23000.0
2014-01-06 14:20:00,29.58,29.61,29.58,29.61,46200.0,22.527,22.5499,22.527,22.5499,46200.0
2014-01-06 14:30:00,29.6,29.61,29.6,29.6,23800.0,22.5423,22.5499,22.5423,22.5423,23800.0
2014-01-06 14:40:00,29.6,29.64,29.6,29.63,25400.0,22.5423,22.5727,22.5423,22.5651,25400.0
2014-01-06 14:50:00,29.63,29.67,29.63,29.65,91800.0,22.5651,22.5956,22.5651,22.5804,91800.0
2014-01-06 15:00:00,29.65,29.65,29.6,29.62,59800.0,22.5804,22.5804,22.5423,22.5575,59800.0
2014-01-06 15:10:00,29.63,29.67,29.61,29.61,186200.0,22.5651,22.5956,22.5499,22.5499,186200.0
2014-01-06 15:20:00,29.61,29.61,29.57,29.58,114800.0,22.5499,22.5499,22.5194,22.527,114800.0
2014-01-06 15:30:00,29.57,29.6,29.57,29.59,177000.0,22.5194,22.5423,22.5194,22.5347,177000.0
2014-01-06 15:40:00,29.6,29.6,29.56,29.56,105000.0,22.5423,22.5423,22.5118,22.5118,105000.0
2014-01-06 15:50:00,29.56,29.63,29.56,29.61,281800.0,22.5118,22.5651,22.5118,22.5499,281800.0
2014-01-07 09:30:00,29.65,29.86,29.59,29.86,64800.0,22.5804,22.7403,22.5347,22.7403,64800.0
2014-01-07 09:40:00,29.85,29.86,29.74,29.74,72800.0,22.7327,22.7403,22.6489,22.6489,72800.0
2014-01-07 09:50:00,29.74,29.93,29.74,29.9,67000.0,22.6489,22.7936,22.6489,22.7707,67000.0
2014-01-07 10:00:00,29.9,29.9,29.77,29.78,42800.0,22.7707,22.7707,22.6717,22.6794,42800.0
2014-01-07 10:10:00,29.78,29.82,29.78,29.81,40800.0,22.6794,22.7098,22.6794,22.7022,40800.0
2014-01-07 10:20:00,29.81,29.86,29.8,29.83,26400.0,22.7022,22.7403,22.6946,22.7174,26400.0
2014-01-07 10:30:00,29.84,29.9,29.83,29.85,28400.0,22.7251,22.7707,22.7174,22.7327,28400.0
2014-01-07 10:40:00,29.86,29.87,29.83,29.83,26200.0,22.7403,22.7479,22.7174,22.7174,26200.0
2014-01-07 10:50:00,29.83,29.86,29.83,29.85,59000.0,22.7174,22.7403,22.7174,22.7327,59000.0
2014-01-07 11:00:00,29.85,29.9,29.84,29.88,27400.0,22.7327,22.7707,22.7251,22.7555,27400.0
2014-01-07 11:10:00,29.88,29.9,29.84,29.87,56400.0,22.7555,22.7707,22.7251,22.7479,56400.0
2014-01-07 11:20:00,29.86,29.89,29.83,29.84,75400.0,22.7403,22.7631,22.7174,22.7251,75400.0
2014-01-07 11:30:00,29.83,29.91,29.82,29.9,65600.0,22.7174,22.7784,22.7098,22.7707,65600.0
2014-01-07 11:40:00,29.91,29.92,29.88,29.9,46200.0,22.7784,22.786,22.7555,22.7707,46200.0
2014-01-07 11:50:00,29.89,29.91,29.88,29.9,29800.0,22.7631,22.7784,22.7555,22.7707,29800.0
2014-01-07 12:00:00,29.9,29.92,29.86,29.86,51400.0,22.7707,22.786,22.7403,22.7403,51400.0
2014-01-07 12:10:00,29.86,29.9,29.85,29.87,97600.0,22.7403,22.7707,22.7327,22.7479,97600.0
2014-01-07 12:20:00,29.87,29.89,29.86,29.86,43200.0,22.7479,22.7631,22.7403,22.7403,43200.0
2014-01-07 12:30:00,29.86,29.91,29.86,29.88,77800.0,22.7403,22.7784,22.7403,22.7555,77800.0
2014-01-07 12:40:00,29.88,29.88,29.86,29.88,50000.0,22.7555,22.7555,22.7403,22.7555,50000.0
2014-01-07 12:50:00,29.88,29.9,29.86,29.88,45200.0,22.7555,22.7707,22.7403,22.7555,45200.0
2014-01-07 13:00:00,29.89,29.9,29.86,29.88,33000.0,22.7631,22.7707,22.7403,22.7555,33000.0
2014-01-07 13:10:00,29.88,29.88,29.86,29.88,17800.0,22.7555,22.7555,22.7403,22.7555,17800.0
2014-01-07 13:20:00,29.88,29.89,29.87,29.88,29800.0,22.7555,22.7631,22.7479,22.7555,29800.0
2014-01-07 13:30:00,29.88,29.9,29.87,29.88,67200.0,22.7555,22.7707,22.7479,22.7555,67200.0
2014-01-07 13:40:00,29.88,29.89,29.88,29.88,20600.0,22.7555,22.7631,22.7555,22.7555,20600.0
2014-01-07 13:50:00,29.88,29.88,29.86,29.86,61000.0,22.7555,22.7555,22.7403,22.7403,61000.0
2014-01-07 14:00:00,29.86,29.88,29.81,29.81,129800.0,22.7403,22.7555,22.7022,22.7022,129800.0
2014-01-07 14:10:00,29.81,29.82,29.78,29.8,26800.0,22.7022,22.7098,22.6794,22.6946,26800.0
2014-01-07 14:20:00,29.8,29.81,29.78,29.8,521800.0,22.6946,22.7022,22.6794,22.6946,521800.0
2014-01-07 14:30:00,29.8,29.82,29.77,29.79,36000.0,22.6946,22.7098,22.6717,22.687,36000.0
2014-01-07 14:40:00,29.8,29.81,29.8,29.8,21800.0,22.6946,22.7022,22.6946,22.6946,21800.0
2014-01-07 14:50:00,29.8,29.81,29.78,29.78,34200.0,22.6946,22.7022,22.6794,22.6794,34200.0
2014-01-07 15:00:00,29.79,29.8,29.79,29.8,33600.0,22.687,22.6946,22.687,22.6946,33600.0
2014-01-07 15:10:00,29.8,29.81,29.8,29.81,51600.0,22.6946,22.7022,22.6946,22.7022,51600.0
2014-01-07 15:20:00,29.81,29.81,29.8,29.81,37000.0,22.7022,22.7022,22.6946,22.7022,37000.0
2014-01-07 15:30:00,29.81,29.81,29.78,29.78,46800.0,22.7022,22.7022,22.6794,22.6794,46800.0
2014-01-07 15:40:00,29.78,29.81,29.78,29.8,60400.0,22.6794,22.7022,22.6794,22.6946,60400.0
2014-01-07 15:50:00,29.8,29.81,29.73,29.74,137000.0,22.6946,22.7022,22.6413,22.6489,137000.0
2014-01-08 09:30:00,29.74,29.75,29.35,29.56,188400.0,22.6489,22.6565,22.3519,22.5118,188400.0
2014-01-08 09:40:00,29.55,29.55,29.37,29.43,93600.0,22.5042,22.5042,22.3671,22.4128,93600.0
2014-01-08 09:50:00,29.42,29.45,29.3,29.36,60600.0,22.4052,22.428,22.3138,22.3595,60600.0
2014-01-08 10:00:00,29.36,29.46,29.35,29.4,44600.0,22.3595,22.4357,22.3519,22.39,44600.0
2014-01-08 10:10:00,29.42,29.54,29.36,29.54,36600.0,22.4052,22.4966,22.3595,22.4966,36600.0
2014-01-08 10:20:00,29.54,29.61,29.48,29.55,37600.0,22.4966,22.5499,22.4509,22.5042,37600.0
2014-01-08 10:30:00,29.55,29.76,29.55,29.69,26600.0,22.5042,22.6641,22.5042,22.6108,26600.0
2014-01-08 10:40:00,29.68,29.73,29.58,29.58,28200.0,22.6032,22.6413,22.527,22.527,28200.0
2014-01-08 10:50:00,29.6,29.69,29.59,29.69,52000.0,22.5423,22.6108,22.5347,22.6108,52000.0
2014-01-08 11:00:00,29.69,29.74,29.57,29.57,146600.0,22.6108,22.6489,22.5194,22.5194,146600.0
2014-01-08 11:10:00,29.57,29.65,29.56,29.61,23800.0,22.5194,22.5804,22.5118,22.5499,23800.0
2014-01-08 11:20:00,29.6,29.68,29.6,29.62,20600.0,22.5423,22.6032,22.5423,22.5575,20600.0
2014-01-08 11:30:00,29.62,29.73,29.62,29.65,26400.0,22.5575,22.6413,22.5575,22.5804,26400.0
2014-01-08 11:40:00,29.68,29.75,29.63,29.63,18200.0,22.6032,22.6565,22.5651,22.5651,18200.0
2014-01-08 11:50:00,29.63,29.67,29.61,29.63,14000.0,22.5651,22.5956,22.5499,22.5651,14000.0
2014-01-08 12:00:00,29.64,29.7,29.61,29.67,30800.0,22.5727,22.6184,22.5499,22.5956,30800.0
2014-01-08 12:10:00,29.68,29.68,29.6,29.63,23200.0,22.6032,22.6032,22.5423,22.5651,23200.0
2014-01-08 12:20:00,29.61,29.65,29.59,29.59,119600.0,22.5499,22.5804,22.5347,22.5347,119600.0
2014-01-08 12:30:00,29.58,29.6,29.53,29.58,39200.0,22.527,22.5423,22.489,22.527,39200.0
2014-01-08 12:40:00,29.58,29.61,29.58,29.61,15400.0,22.527,22.5499,22.527,22.5499,15400.0
2014-01-08 12:50:00,29.61,29.65,29.6,29.65,112400.0,22.5499,22.5804,22.5423,22.5804,112400.0
2014-01-08 13:00:00,29.65,29.72,29.65,29.72,21800.0,22.5804,22.6337,22.5804,22.6337,21800.0
2014-01-08 13:10:00,29.72,29.75,29.66,29.67,34200.0,22.6337,22.6565,22.588,22.5956,34200.0
2014-01-08 13:20:00,29.67,29.7,29.66,29.69,15400.0,22.5956,22.6184,22.588,22.6108,15400.0
2014-01-08 13:30:00,29.69,29.71,29.68,29.7,28400.0,22.6108,22.6261,22.6032,22.6184,28400.0
2014-01-08 13:40:00,29.7,29.74,29.69,29.7,23200.0,22.6184,22.6489,22.6108,22.6184,23200.0
2014-01-08 13:50:00,29.69,29.73,29.68,29.73,20600.0,22.6108,22.6413,22.6032,22.6413,20600.0
2014-01-08 14:00:00,29.73,29.75,29.64,29.66,47200.0,22.6413,22.6565,22.5727,22.588,47200.0
2014-01-08 14:10:00,29.66,29.72,29.64,29.72,32200.0,22.588,22.6337,22.5727,22.6337,32200.0
2014-01-08 14:20:00,29.73,29.76,29.68,29.74,23800.0,22.6413,22.6641,22.6032,22.6489,23800.0
2014-01-08 14:30:00,29.72,29.76,29.71,29.71,21400.0,22.6337,22.6641,22.6261,22.6261,21400.0
2014-01-08 14:40:00,29.71,29.72,29.7,29.71,54800.0,22.6261,22.6337,22.6184,22.6261,54800.0
2014-01-08 14:50:00,29.71,29.74,29.71,29.72,22600.0,22.6261,22.6489,22.6261,22.6337,22600.0
2014-01-08 15:00:00,29.72,29.73,29.72,29.73,30200.0,22.6337,22.6413,22.6337,22.6413,30200.0
2014-01-08 15:10:00,29.73,29.75,29.72,29.74,31400.0,22.6413,22.6565,22.6337,22.6489,31400.0
2014-01-08 15:20:00,29.74,29.74,29.67,29.67,31200.0,22.6489,22.6489,22.5956,22.5956,31200.0
2014-01-08 15:30:00,29.67,29.72,29.67,29.72,40400.0,22.5956,22.6337,22.5956,22.6337,40400.0
2014-01-08 15:40:00,29.72,29.81,29.7,29.81,111400.0,22.6337,22.7022,22.6184,22.7022,111400.0
2014-01-08 15:50:00,29.81,29.84,29.8,29.84,207800.0,22.7022,22.7251,22.6946,22.7251,207800.0
2014-01-09 09:30:00,29.32,29.5,29.27,29.36,265600.0,22.329,22.4661,22.291,22.3595,265600.0
2014-01-09 09:40:00,29.37,29.47,29.29,29.29,142600.0,22.3671,22.4433,22.3062,22.3062,142600.0
2014-01-09 09:50:00,29.3,29.32,29.21,29.32,169400.0,22.3138,22.329,22.2453,22.329,169400.0
2014-01-09 10:00:00,29.32,29.35,29.25,29.35,113200.0,22.329,22.3519,22.2757,22.3519,113200.0
2014-01-09 10:10:00,29.34,29.34,29.18,29.2,52400.0,22.3443,22.3443,22.2224,22.2377,52400.0
2014-01-09 10:20:00,29.2,29.25,29.18,29.24,252400.0,22.2377,22.2757,22.2224,22.2681,252400.0
2014-01-09 10:30:00,29.24,29.25,29.2,29.25,36400.0,22.2681,22.2757,22.2377,22.2757,36400.0
2014-01-09 10:40:00,29.25,29.25,29.1,29.15,135400.0,22.2757,22.2757,22.1615,22.1996,135400.0
2014-01-09 10:50:00,29.15,29.17,29.1,29.16,139200.0,22.1996,22.2148,22.1615,22.2072,139200.0
2014-01-09 11:00:00,29.16,29.16,29.06,29.08,164000.0,22.2072,22.2072,22.131,22.1463,164000.0
2014-01-09 11:10:00,29.05,29.11,29.05,29.07,66400.0,22.1234,22.1691,22.1234,22.1387,66400.0
2014-01-09 11:20:00,29.07,29.22,29.06,29.18,47600.0,22.1387,22.2529,22.131,22.2224,47600.0
2014-01-09 11:30:00,29.19,29.19,29.14,29.18,34600.0,22.23,22.23,22.192,22.2224,34600.0
2014-01-09 11:40:00,29.18,29.18,29.09,29.11,25000.0,22.2224,22.2224,22.1539,22.1691,25000.0
2014-01-09 11:50:00,29.11,29.12,29.08,29.11,36000.0,22.1691,22.1767,22.1463,22.1691,36000.0
2014-01-09 12:00:00,29.11,29.16,29.11,29.15,32200.0,22.1691,22.2072,22.1691,22.1996,32200.0
2014-01-09 12:10:00,29.13,29.15,29.13,29.15,18600.0,22.1843,22.1996,22.1843,22.1996,18600.0
2014-01-09 12:20:00,29.15,29.21,29.14,29.2,23600.0,22.1996,22.2453,22.192,22.2377,23600.0
2014-01-09 12:30:00,29.2,29.27,29.2,29.25,61000.0,22.2377,22.291,22.2377,22.2757,61000.0
2014-01-09 12:40:00,29.25,29.25,29.22,29.23,25200.0,22.2757,22.2757,22.2529,22.2605,25200.0
2014-01-09 12:50:00,29.23,29.25,29.22,29.24,16400.0,22.2605,22.2757,22.2529,22.2681,16400.0
2014-01-09 13:00:00,29.24,29.25,29.21,29.22,44000.0,22.2681,22.2757,22.2453,22.2529,44000.0
2014-01-09 13:10:00,29.21,29.23,29.21,29.21,144800.0,22.2453,22.2605,22.2453,22.2453,144800.0
2014-01-09 13:20:00,29.21,29.23,29.15,29.18,89200.0,22.2453,22.2605,22.1996,22.2224,89200.0
2014-01-09 13:30:00,29.19,29.21,29.15,29.17,36200.0,22.23,22.2453,22.1996,22.2148,36200.0
2014-01-09 13:40:00,29.17,29.18,29.03,29.03,45000.0,22.2148,22.2224,22.1082,22.1082,45000.0
2014-01-09 13:50:00,29.03,29.03,28.96,29.0,87000.0,22.1082,22.1082,22.0549,22.0853,87000.0
2014-01-09 14:00:00,29.0,29.02,28.9,29.01,148400.0,22.0853,22.1006,22.0092,22.093,148400.0
2014-01-09 14:10:00,29.01,29.02,28.96,29.0,114200.0,22.093,22.1006,22.0549,22.0853,114200.0
2014-01-09 14:20:00,29.0,29.01,28.97,28.98,56200.0,22.0853,22.093,22.0625,22.0701,56200.0
2014-01-09 14:30:00,28.98,28.98,28.95,28.98,56800.0,22.0701,22.0701,22.0473,22.0701,56800.0
2014-01-09 14:40:00,28.99,29.08,28.99,29.08,34000.0,22.0777,22.1463,22.0777,22.1463,34000.0
2014-01-09 14:50:00,29.07,29.1,29.06,29.09,44400.0,22.1387,22.1615,22.131,22.1539,44400.0
2014-01-09 15:00:00,29.09,29.11,29.06,29.07,80000.0,22.1539,22.1691,22.131,22.1387,80000.0
2014-01-09 15:10:00,29.08,29.14,29.07,29.11,115200.0,22.1463,22.192,22.1387,22.1691,115200.0
2014-01-09 15:20:00,29.11,29.13,29.09,29.11,103000.0,22.1691,22.1843,22.1539,22.1691,103000.0
2014-01-09 15:30:00,29.11,29.11,29.02,29.04,110600.0,22.1691,22.1691,22.1006,22.1158,110600.0
2014-01-09 15:40:00,29.04,29.05,29.0,29.01,113400.0,22.1158,22.1234,22.0853,22.093,113400.0
2014-01-09 15:50:00,29.01,29.08,29.01,29.04,338800.0,22.093,22.1463,22.093,22.1158,338800.0
2014-01-10 09:30:00,29.13,29.2,28.96,29.0,71200.0,22.1843,22.2377,22.0549,22.0853,71200.0
2014-01-10 09:40:00,28.98,29.04,28.95,29.04,62400.0,22.0701,22.1158,22.0473,22.1158,62400.0
2014-01-10 09:50:00,29.05,29.13,29.04,29.09,31400.0,22.1234,22.1843,22.1158,22.1539,31400.0
2014-01-10 10:00:00,29.1,29.1,28.93,28.98,46200.0,22.1615,22.1615,22.032,22.0701,46200.0
2014-01-10 10:10:00,28.97,29.03,28.96,29.03,119600.0,22.0625,22.1082,22.0549,22.1082,119600.0
2014-01-10 10:20:00,29.03,29.04,28.98,29.02,27600.0,22.1082,22.1158,22.0701,22.1006,27600.0
2014-01-10 10:30:00,29.01,29.01,28.93,28.93,122200.0,22.093,22.093,22.032,22.032,122200.0
2014-01-10 10:40:00,28.94,28.98,28.93,28.96,30200.0,22.0396,22.0701,22.032,22.0549,30200.0
2014-01-10 10:50:00,28.96,28.99,28.95,28.97,52400.0,22.0549,22.0777,22.0473,22.0625,52400.0
2014-01-10 11:00:00,28.97,28.98,28.93,28.96,20600.0,22.0625,22.0701,22.032,22.0549,20600.0
2014-01-10 11:10:00,28.96,28.98,28.94,28.95,37800.0,22.0549,22.0701,22.0396,22.0473,37800.0
2014-01-10 11:20:00,28.94,28.96,28.93,28.95,32000.0,22.0396,22.0549,22.032,22.0473,32000.0
2014-01-10 11:30:00,28.93,28.96,28.91,28.94,24600.0,22.032,22.0549,22.0168,22.0396,24600.0
2014-01-10 11:40:00,28.93,28.96,28.92,28.93,40800.0,22.032,22.0549,22.0244,22.032,40800.0
2014-01-10 11:50:00,28.93,28.95,28.93,28.95,21000.0,22.032,22.0473,22.032,22.0473,21000.0
2014-01-10 12:00:00,28.94,28.99,28.93,28.99,18400.0,22.0396,22.0777,22.032,22.0777,18400.0
2014-01-10 12:10:00,28.99,29.05,28.98,29.05,15000.0,22.0777,22.1234,22.0701,22.1234,15000.0
2014-01-10 12:20:00,29.05,29.05,29.02,29.02,12000.0,22.1234,22.1234,22.1006,22.1006,12000.0
2014-01-10 12:30:00,29.03,29.08,29.02,29.07,22800.0,22.1082,22.1463,22.1006,22.1387,22800.0
2014-01-10 12:40:00,29.07,29.1,29.06,29.07,49400.0,22.1387,22.1615,22.131,22.1387,49400.0
2014-01-10 12:50:00,29.07,29.08,29.02,29.02,30400.0,22.1387,22.1463,22.1006,22.1006,30400.0
2014-01-10 13:00:00,29.01,29.05,29.0,29.01,47400.0,22.093,22.1234,22.0853,22.093,47400.0
2014-01-10 13:10:00,29.0,29.02,29.0,29.0,14800.0,22.0853,22.1006,22.0853,22.0853,14800.0
2014-01-10 13:20:00,28.99,29.01,28.99,28.99,19800.0,22.0777,22.093,22.0777,22.0777,19800.0
2014-01-10 13:30:00,28.99,29.01,28.99,29.0,25200.0,22.0777,22.093,22.0777,22.0853,25200.0
2014-01-10 13:40:00,29.0,29.01,28.98,28.99,62800.0,22.0853,22.093,22.0701,22.0777,62800.0
2014-01-10 13:50:00,28.98,28.99,28.93,28.97,41600.0,22.0701,22.0777,22.032,22.0625,41600.0
2014-01-10 14:00:00,28.96,28.97,28.96,28.97,20400.0,22.0549,22.0625,22.0549,22.0625,20400.0
2014-01-10 14:10:00,28.97,29.0,28.96,28.99,52000.0,22.0625,22.0853,22.0549,22.0777,52000.0
2014-01-10 14:20:00,28.99,29.01,28.99,29.0,30400.0,22.0777,22.093,22.0777,22.0853,30400.0
2014-01-10 14:30:00,29.0,29.07,29.0,29.06,23000.0,22.0853,22.1387,22.0853,22.131,23000.0
2014-01-10 14:40:00,29.07,29.09,29.07,29.09,57800.0,22.1387,22.1539,22.1387,22.1539,57800.0
2014-01-10 14:50:00,29.09,29.09,29.07,29.08,27200.0,22.1539,22.1539,22.1387,22.1463,27200.0
2014-01-10 15:00:00,29.09,29.14,29.09,29.11,57600.0,22.1539,22.192,22.1539,22.1691,57600.0
2014-01-10 15:10:00,29.11,29.13,29.07,29.08,48400.0,22.1691,22.1843,22.1387,22.1463,48400.0
2014-01-10 15:20:00,29.08,29.08,29.04,29.05,52400.0,22.1463,22.1463,22.1158,22.1234,52400.0
2014-01-10 15:30:00,29.05,29.07,29.04,29.05,74800.0,22.1234,22.1387,22.1158,22.1234,74800.0
2014-01-10 15:40:00,29.05,29.08,29.04,29.04,101400.0,22.1234,22.1463,22.1158,22.1158,101400.0
2014-01-10 15:50:00,29.05,29.12,29.03,29.11,270400.0,22.1234,22.1767,22.1082,22.1691,270400.0
2014-01-13 09:30:00,29.09,29.09,28.8,28.82,358400.0,22.1539,22.1539,21.933,21.9483,358400.0
2014-01-13 09:40:00,28.85,28.86,28.74,28.75,105200.0,21.9711,21.9787,21.8873,21.895,105200.0
2014-01-13 09:50:00,28.75,28.75,28.67,28.68,70800.0,21.895,21.895,21.834,21.8416,70800.0
2014-01-13 10:00:00,28.67,28.74,28.67,28.73,78800.0,21.834,21.8873,21.834,21.8797,78800.0
2014-01-13 10:10:00,28.73,28.79,28.73,28.79,68800.0,21.8797,21.9254,21.8797,21.9254,68800.0
2014-01-13 10:20:00,28.79,28.84,28.78,28.81,67600.0,21.9254,21.9635,21.9178,21.9406,67600.0
2014-01-13 10:30:00,28.82,28.9,28.81,28.88,65000.0,21.9483,22.0092,21.9406,21.994,65000.0
2014-01-13 10:40:00,28.88,28.93,28.86,28.91,45000.0,21.994,22.032,21.9787,22.0168,45000.0
2014-01-13 10:50:00,28.91,28.93,28.85,28.92,58200.0,22.0168,22.032,21.9711,22.0244,58200.0
2014-01-13 11:00:00,28.92,28.93,28.87,28.91,31200.0,22.0244,22.032,21.9863,22.0168,31200.0
2014-01-13 11:10:00,28.91,28.95,28.9,28.9,39800.0,22.0168,22.0473,22.0092,22.0092,39800.0
2014-01-13 11:20:00,28.9,28.94,28.9,28.92,31000.0,22.0092,22.0396,22.0092,22.0244,31000.0
2014-01-13 11:30:00,28.92,28.96,28.9,28.95,37800.0,22.0244,22.0549,22.0092,22.0473,37800.0
2014-01-13 11:40:00,28.95,28.95,28.84,28.84,11800.0,22.0473,22.0473,21.9635,21.9635,11800.0
2014-01-13 11:50:00,28.83,28.83,28.74,28.74,25600.0,21.9559,21.9559,21.8873,21.8873,25600.0
2014-01-13 12:00:00,28.74,28.76,28.7,28.72,15000.0,21.8873,21.9026,21.8569,21.8721,15000.0
2014-01-13 12:10:00,28.71,28.73,28.68,28.71,32200.0,21.8645,21.8797,21.8416,21.8645,32200.0
2014-01-13 12:20:00,28.71,28.71,28.58,28.59,31800.0,21.8645,21.8645,21.7655,21.7731,31800.0
2014-01-13 12:30:00,28.59,28.62,28.56,28.58,22800.0,21.7731,21.7959,21.7503,21.7655,22800.0
2014-01-13 12:40:00,28.58,28.6,28.55,28.58,52200.0,21.7655,21.7807,21.7426,21.7655,52200.0
2014-01-13 12:50:00,28.58,28.61,28.58,28.58,33800.0,21.7655,21.7883,21.7655,21.7655,33800.0
2014-01-13 13:00:00,28.56,28.57,28.55,28.57,23200.0,21.7503,21.7579,21.7426,21.7579,23200.0
2014-01-13 13:10:00,28.57,28.58,28.55,28.57,90800.0,21.7579,21.7655,21.7426,21.7579,90800.0
2014-01-13 13:20:00,28.57,28.6,28.56,28.59,25800.0,21.7579,21.7807,21.7503,21.7731,25800.0
2014-01-13 13:30:00,28.57,28.62,28.57,28.59,28200.0,21.7579,21.7959,21.7579,21.7731,28200.0
2014-01-13 13:40:00,28.59,28.59,28.55,28.56,39000.0,21.7731,21.7731,21.7426,21.7503,39000.0
2014-01-13 13:50:00,28.56,28.56,28.52,28.53,49600.0,21.7503,21.7503,21.7198,21.7274,49600.0
2014-01-13 14:00:00,28.53,28.54,28.49,28.52,61000.0,21.7274,21.735,21.6969,21.7198,61000.0
2014-01-13 14:10:00,28.52,28.54,28.5,28.5,37600.0,21.7198,21.735,21.7046,21.7046,37600.0
2014-01-13 14:20:00,28.5,28.51,28.46,28.48,48400.0,21.7046,21.7122,21.6741,21.6893,48400.0
2014-01-13 14:30:00,28.46,28.5,28.45,28.45,43400.0,21.6741,21.7046,21.6665,21.6665,43400.0
2014-01-13 14:40:00,28.45,28.49,28.45,28.47,75000.0,21.6665,21.6969,21.6665,21.6817,75000.0
2014-01-13 14:50:00,28.47,28.49,28.45,28.48,54000.0,21.6817,21.6969,21.6665,21.6893,54000.0
2014-01-13 15:00:00,28.48,28.5,28.45,28.47,141400.0,21.6893,21.7046,21.6665,21.6817,141400.0
2014-01-13 15:10:00,28.47,28.5,28.44,28.47,71600.0,21.6817,21.7046,21.6589,21.6817,71600.0
2014-01-13 15:20:00,28.47,28.47,28.38,28.39,50200.0,21.6817,21.6817,21.6132,21.6208,50200.0
2014-01-13 15:30:00,28.38,28.39,28.31,28.32,105600.0,21.6132,21.6208,21.5599,21.5675,105600.0
2014-01-13 15:40:00,28.32,28.4,28.32,28.39,102400.0,21.5675,21.6284,21.5675,21.6208,102400.0
2014-01-13 15:50:00,28.39,28.46,28.38,28.46,423200.0,21.6208,21.6741,21.6132,21.6741,423200.0
2014-01-14 09:30:00,28.5,28.57,28.41,28.49,95000.0,21.7046,21.7579,21.636,21.6969,95000.0
2014-01-14 09:40:00,28.46,28.46,28.32,28.36,33800.0,21.6741,21.6741,21.5675,21.5979,33800.0
2014-01-14 09:50:00,28.39,28.44,28.34,28.4,43200.0,21.6208,21.6589,21.5827,21.6284,43200.0
2014-01-14 10:00:00,28.41,28.49,28.36,28.49,59400.0,21.636,21.6969,21.5979,21.6969,59400.0
2014-01-14 10:10:00,28.49,28.56,28.47,28.52,24800.0,21.6969,21.7503,21.6817,21.7198,24800.0
2014-01-14 10:20:00,28.53,28.53,28.42,28.42,53200.0,21.7274,21.7274,21.6436,21.6436,53200.0
2014-01-14 10:30:00,28.42,28.5,28.4,28.48,15800.0,21.6436,21.7046,21.6284,21.6893,15800.0
2014-01-14 10:40:00,28.47,28.49,28.43,28.43,26000.0,21.6817,21.6969,21.6513,21.6513,26000.0
2014-01-14 10:50:00,28.43,28.5,28.38,28.5,172400.0,21.6513,21.7046,21.6132,21.7046,172400.0
2014-01-14 11:00:00,28.49,28.53,28.49,28.51,68400.0,21.6969,21.7274,21.6969,21.7122,68400.0
2014-01-14 11:10:00,28.5,28.52,28.43,28.52,61800.0,21.7046,21.7198,21.6513,21.7198,61800.0
2014-01-14 11:20:00,28.52,28.52,28.45,28.47,16600.0,21.7198,21.7198,21.6665,21.6817,16600.0
2014-01-14 11:30:00,28.47,28.5,28.38,28.39,20000.0,21.6817,21.7046,21.6132,21.6208,20000.0
2014-01-14 11:40:00,28.4,28.41,28.38,28.4,16800.0,21.6284,21.636,21.6132,21.6284,16800.0
2014-01-14 11:50:00,28.41,28.41,28.36,28.4,20600.0,21.636,21.636,21.5979,21.6284,20600.0
2014-01-14 12:00:00,28.41,28.46,28.4,28.44,18800.0,21.636,21.6741,21.6284,21.6589,18800.0
2014-01-14 12:10:00,28.44,28.52,28.44,28.47,19000.0,21.6589,21.7198,21.6589,21.6817,19000.0
2014-01-14 12:20:00,28.49,28.5,28.47,28.47,23800.0,21.6969,21.7046,21.6817,21.6817,23800.0
2014-01-14 12:30:00,28.47,28.48,28.42,28.47,13200.0,21.6817,21.6893,21.6436,21.6817,13200.0
2014-01-14 12:40:00,28.47,28.49,28.42,28.46,24400.0,21.6817,21.6969,21.6436,21.6741,24400.0
2014-01-14 12:50:00,28.46,28.49,28.46,28.47,19200.0,21.6741,21.6969,21.6741,21.6817,19200.0
2014-01-14 13:00:00,28.48,28.48,28.43,28.48,14400.0,21.6893,21.6893,21.6513,21.6893,14400.0
2014-01-14 13:10:00,28.48,28.48,28.42,28.46,29000.0,21.6893,21.6893,21.6436,21.6741,29000.0
2014-01-14 13:20:00,28.45,28.46,28.42,28.45,22000.0,21.6665,21.6741,21.6436,21.6665,22000.0
2014-01-14 13:30:00,28.44,28.46,28.4,28.46,28800.0,21.6589,21.6741,21.6284,21.6741,28800.0
2014-01-14 13:40:00,28.46,28.48,28.38,28.4,22200.0,21.6741,21.6893,21.6132,21.6284,22200.0
2014-01-14 13:50:00,28.39,28.39,28.36,28.38,78200.0,21.6208,21.6208,21.5979,21.6132,78200.0
2014-01-14 14:00:00,28.38,28.41,28.38,28.4,17800.0,21.6132,21.636,21.6132,21.6284,17800.0
2014-01-14 14:10:00,28.4,28.41,28.38,28.4,18600.0,21.6284,21.636,21.6132,21.6284,18600.0
2014-01-14 14:20:00,28.4,28.43,28.39,28.43,19000.0,21.6284,21.6513,21.6208,21.6513,19000.0
2014-01-14 14:30:00,28.43,28.45,28.39,28.41,82800.0,21.6513,21.6665,21.6208,21.636,82800.0
2014-01-14 14:40:00,28.42,28.42,28.4,28.42,13600.0,21.6436,21.6436,21.6284,21.6436,13600.0
2014-01-14 14:50:00,28.42,28.42,28.36,28.36,32800.0,21.6436,21.6436,21.5979,21.5979,32800.0
2014-01-14 15:00:00,28.36,28.39,28.35,28.36,53400.0,21.5979,21.6208,21.5903,21.5979,53400.0
2014-01-14 15:10:00,28.36,28.37,28.35,28.35,56400.0,21.5979,21.6056,21.5903,21.5903,56400.0
2014-01-14 15:20:00,28.35,28.38,28.35,28.36,79000.0,21.5903,21.6132,21.5903,21.5979,79000.0
2014-01-14 15:30:00,28.36,28.36,28.34,28.34,81000.0,21.5979,21.5979,21.5827,21.5827,81000.0
2014-01-14 15:40:00,28.34,28.34,28.23,28.24,162000.0,21.5827,21.5827,21.4989,21.5066,162000.0
2014-01-14 15:50:00,28.24,28.29,28.23,28.25,269400.0,21.5066,21.5446,21.4989,21.5142,269400.0
2014-01-15 09:30:00,28.3,28.33,28.12,28.21,51400.0,21.5522,21.5751,21.4152,21.4837,51400.0
2014-01-15 09:40:00,28.26,28.3,28.1,28.14,64800.0,21.5218,21.5522,21.3999,21.4304,64800.0
2014-01-15 09:50:00,28.13,28.13,28.04,28.06,31600.0,21.4228,21.4228,21.3542,21.3695,31600.0
2014-01-15 10:00:00,28.04,28.13,28.04,28.06,24800.0,21.3542,21.4228,21.3542,21.3695,24800.0
2014-01-15 10:10:00,28.07,28.11,28.05,28.09,24800.0,21.3771,21.4076,21.3619,21.3923,24800.0
2014-01-15 10:20:00,28.11,28.16,28.09,28.15,17200.0,21.4076,21.4456,21.3923,21.438,17200.0
2014-01-15 10:30:00,28.16,28.21,28.15,28.18,36800.0,21.4456,21.4837,21.438,21.4609,36800.0
2014-01-15 10:40:00,28.18,28.21,28.17,28.21,12400.0,21.4609,21.4837,21.4532,21.4837,12400.0
2014-01-15 10:50:00,28.22,28.23,28.2,28.21,40800.0,21.4913,21.4989,21.4761,21.4837,40800.0
2014-01-15 11:00:00,28.22,28.24,28.16,28.2,66400.0,21.4913,21.5066,21.4456,21.4761,66400.0
2014-01-15 11:10:00,28.2,28.21,28.15,28.18,19600.0,21.4761,21.4837,21.438,21.4609,19600.0
2014-01-15 11:20:00,28.18,28.18,28.11,28.11,16800.0,21.4609,21.4609,21.4076,21.4076,16800.0
2014-01-15 11:30:00,28.13,28.13,28.08,28.1,19400.0,21.4228,21.4228,21.3847,21.3999,19400.0
2014-01-15 11:40:00,28.08,28.08,28.04,28.08,12600.0,21.3847,21.3847,21.3542,21.3847,12600.0
2014-01-15 11:50:00,28.07,28.07,28.05,28.07,13400.0,21.3771,21.3771,21.3619,21.3771,13400.0
2014-01-15 12:00:00,28.07,28.12,28.07,28.12,12000.0,21.3771,21.4152,21.3771,21.4152,12000.0
2014-01-15 12:10:00,28.11,28.11,28.1,28.11,9000.0,21.4076,21.4076,21.3999,21.4076,9000.0
2014-01-15 12:20:00,28.11,28.11,28.09,28.1,17600.0,21.4076,21.4076,21.3923,21.3999,17600.0
2014-01-15 12:30:00,28.1,28.1,28.03,28.05,38000.0,21.3999,21.3999,21.3466,21.3619,38000.0
2014-01-15 12:40:00,28.05,28.05,28.01,28.03,17600.0,21.3619,21.3619,21.3314,21.3466,17600.0
2014-01-15 12:50:00,28.03,28.05,28.01,28.02,30800.0,21.3466,21.3619,21.3314,21.339,30800.0
2014-01-15 13:00:00,28.02,28.03,28.02,28.02,23800.0,21.339,21.3466,21.339,21.339,23800.0
2014-01-15 13:10:00,28.02,28.03,27.96,28.01,70200.0,21.339,21.3466,21.2933,21.3314,70200.0
2014-01-15 13:20:00,28.02,28.03,27.98,28.0,19000.0,21.339,21.3466,21.3085,21.3238,19000.0
2014-01-15 13:30:00,28.0,28.02,27.98,28.0,20800.0,21.3238,21.339,21.3085,21.3238,20800.0
2014-01-15 13:40:00,28.0,28.0,27.94,27.96,27800.0,21.3238,21.3238,21.2781,21.2933,27800.0
2014-01-15 13:50:00,27.97,27.99,27.96,27.97,15200.0,21.3009,21.3162,21.2933,21.3009,15200.0
2014-01-15 14:00:00,27.98,27.99,27.96,27.98,34000.0,21.3085,21.3162,21.2933,21.3085,34000.0
2014-01-15 14:10:00,27.98,27.98,27.95,27.97,49000.0,21.3085,21.3085,21.2857,21.3009,49000.0
2014-01-15 14:20:00,27.97,27.97,27.94,27.95,65600.0,21.3009,21.3009,21.2781,21.2857,65600.0
2014-01-15 14:30:00,27.96,27.99,27.95,27.97,84200.0,21.2933,21.3162,21.2857,21.3009,84200.0
2014-01-15 14:40:00,27.97,28.0,27.95,28.0,71000.0,21.3009,21.3238,21.2857,21.3238,71000.0
2014-01-15 14:50:00,28.0,28.02,28.0,28.0,44400.0,21.3238,21.339,21.3238,21.3238,44400.0
2014-01-15 15:00:00,28.0,28.01,27.98,27.99,105200.0,21.3238,21.3314,21.3085,21.3162,105200.0
2014-01-15 15:10:00,28.0,28.0,27.98,27.98,29400.0,21.3238,21.3238,21.3085,21.3085,29400.0
2014-01-15 15:20:00,27.98,28.0,27.98,28.0,53000.0,21.3085,21.3238,21.3085,21.3238,53000.0
2014-01-15 15:30:00,28.0,28.0,27.99,27.99,69000.0,21.3238,21.3238,21.3162,21.3162,69000.0
2014-01-15 15:40:00,27.99,28.0,27.95,27.96,129600.0,21.3162,21.3238,21.2857,21.2933,129600.0
2014-01-15 15:50:00,27.96,27.98,27.93,27.93,213000.0,21.2933,21.3085,21.2705,21.2705,213000.0
2014-01-16 09:30:00,27.89,27.89,27.42,27.42,125200.0,21.24,21.24,20.8821,20.8821,125200.0
2014-01-16 09:40:00,27.43,27.48,27.3,27.33,170800.0,20.8897,20.9278,20.7907,20.8135,170800.0
2014-01-16 09:50:00,27.34,27.44,27.29,27.33,241000.0,20.8211,20.8973,20.7831,20.8135,241000.0
2014-01-16 10:00:00,27.33,27.49,27.32,27.42,105400.0,20.8135,20.9354,20.8059,20.8821,105400.0
2014-01-16 10:10:00,27.44,27.44,27.36,27.41,117600.0,20.8973,20.8973,20.8364,20.8745,117600.0
2014-01-16 10:20:00,27.41,27.42,27.32,27.33,89000.0,20.8745,20.8821,20.8059,20.8135,89000.0
2014-01-16 10:30:00,27.33,27.34,27.23,27.29,72000.0,20.8135,20.8211,20.7374,20.7831,72000.0
2014-01-16 10:40:00,27.29,27.31,27.27,27.28,70200.0,20.7831,20.7983,20.7678,20.7755,70200.0
2014-01-16 10:50:00,27.28,27.28,27.17,27.18,136000.0,20.7755,20.7755,20.6917,20.6993,136000.0
2014-01-16 11:00:00,27.18,27.18,27.13,27.14,101200.0,20.6993,20.6993,20.6612,20.6688,101200.0
2014-01-16 11:10:00,27.15,27.24,27.14,27.23,124000.0,20.6765,20.745,20.6688,20.7374,124000.0
2014-01-16 11:20:00,27.24,27.25,27.21,27.23,84600.0,20.745,20.7526,20.7221,20.7374,84600.0
2014-01-16 11:30:00,27.22,27.25,27.22,27.24,59800.0,20.7298,20.7526,20.7298,20.745,59800.0
2014-01-16 11:40:00,27.24,27.38,27.24,27.36,83400.0,20.745,20.8516,20.745,20.8364,83400.0
2014-01-16 11:50:00,27.36,27.39,27.36,27.39,65400.0,20.8364,20.8592,20.8364,20.8592,65400.0
2014-01-16 12:00:00,27.39,27.42,27.36,27.36,53600.0,20.8592,20.8821,20.8364,20.8364,53600.0
2014-01-16 12:10:00,27.36,27.36,27.25,27.27,85000.0,20.8364,20.8364,20.7526,20.7678,85000.0
2014-01-16 12:20:00,27.26,27.28,27.2,27.21,89800.0,20.7602,20.7755,20.7145,20.7221,89800.0
2014-01-16 12:30:00,27.21,27.24,27.2,27.2,96600.0,20.7221,20.745,20.7145,20.7145,96600.0
2014-01-16 12:40:00,27.2,27.32,27.18,27.27,133200.0,20.7145,20.8059,20.6993,20.7678,133200.0
2014-01-16 12:50:00,27.25,27.3,27.25,27.26,35000.0,20.7526,20.7907,20.7526,20.7602,35000.0
2014-01-16 13:00:00,27.26,27.26,27.18,27.22,79800.0,20.7602,20.7602,20.6993,20.7298,79800.0
2014-01-16 13:10:00,27.21,27.22,27.17,27.2,72400.0,20.7221,20.7298,20.6917,20.7145,72400.0
2014-01-16 13:20:00,27.19,27.23,27.18,27.23,67400.0,20.7069,20.7374,20.6993,20.7374,67400.0
2014-01-16 13:30:00,27.23,27.24,27.17,27.18,112400.0,20.7374,20.745,20.6917,20.6993,112400.0
2014-01-16 13:40:00,27.19,27.23,27.19,27.22,60400.0,20.7069,20.7374,20.7069,20.7298,60400.0
2014-01-16 13:50:00,27.22,27.28,27.21,27.25,94000.0,20.7298,20.7755,20.7221,20.7526,94000.0
2014-01-16 14:00:00,27.25,27.25,27.18,27.18,83400.0,20.7526,20.7526,20.6993,20.6993,83400.0
2014-01-16 14:10:00,27.18,27.24,27.17,27.23,198000.0,20.6993,20.745,20.6917,20.7374,198000.0
2014-01-16 14:20:00,27.23,27.25,27.06,27.07,177000.0,20.7374,20.7526,20.6079,20.6155,177000.0
2014-01-16 14:30:00,27.08,27.09,27.03,27.06,162600.0,20.6231,20.6308,20.5851,20.6079,162600.0
2014-01-16 14:40:00,27.07,27.09,27.06,27.08,104800.0,20.6155,20.6308,20.6079,20.6231,104800.0
2014-01-16 14:50:00,27.08,27.11,27.07,27.11,116800.0,20.6231,20.646,20.6155,20.646,116800.0
2014-01-16 15:00:00,27.11,27.15,27.06,27.07,168400.0,20.646,20.6765,20.6079,20.6155,168400.0
2014-01-16 15:10:00,27.08,27.2,27.06,27.1,211800.0,20.6231,20.7145,20.6079,20.6384,211800.0
2014-01-16 15:20:00,27.11,27.18,27.1,27.18,158800.0,20.646,20.6993,20.6384,20.6993,158800.0
2014-01-16 15:30:00,27.18,27.18,27.09,27.11,196400.0,20.6993,20.6993,20.6308,20.646,196400.0
2014-01-16 15:40:00,27.11,27.14,27.04,27.04,415200.0,20.646,20.6688,20.5927,20.5927,415200.0
2014-01-16 15:50:00,27.04,27.14,27.04,27.13,516000.0,20.5927,20.6688,20.5927,20.6612,516000.0
2014-01-17 09:30:00,27.19,27.21,27.02,27.04,72000.0,20.7069,20.7221,20.5774,20.5927,72000.0
2014-01-17 09:40:00,27.04,27.17,27.02,27.02,53800.0,20.5927,20.6917,20.5774,20.5774,53800.0
2014-01-17 09:50:00,27.03,27.03,26.93,26.98,69200.0,20.5851,20.5851,20.5089,20.547,69200.0
2014-01-17 10:00:00,26.98,27.0,26.95,27.0,44800.0,20.547,20.5622,20.5241,20.5622,44800.0
2014-01-17 10:10:00,27.0,27.11,27.0,27.06,61000.0,20.5622,20.646,20.5622,20.6079,61000.0
2014-01-17 10:20:00,27.06,27.15,27.03,27.14,45600.0,20.6079,20.6765,20.5851,20.6688,45600.0
2014-01-17 10:30:00,27.15,27.2,27.14,27.14,45000.0,20.6765,20.7145,20.6688,20.6688,45000.0
2014-01-17 10:40:00,27.15,27.17,27.11,27.14,62400.0,20.6765,20.6917,20.646,20.6688,62400.0
2014-01-17 10:50:00,27.14,27.16,27.1,27.1,44800.0,20.6688,20.6841,20.6384,20.6384,44800.0
2014-01-17 11:00:00,27.1,27.12,27.08,27.08,17400.0,20.6384,20.6536,20.6231,20.6231,17400.0
2014-01-17 11:10:00,27.09,27.16,27.09,27.13,19400.0,20.6308,20.6841,20.6308,20.6612,19400.0
2014-01-17 11:20:00,27.14,27.15,27.08,27.08,40400.0,20.6688,20.6765,20.6231,20.6231,40400.0
2014-01-17 11:30:00,27.07,27.13,27.07,27.11,17000.0,20.6155,20.6612,20.6155,20.646,17000.0
2014-01-17 11:40:00,27.12,27.14,27.11,27.11,13800.0,20.6536,20.6688,20.646,20.646,13800.0
2014-01-17 11:50:00,27.13,27.16,27.11,27.16,22000.0,20.6612,20.6841,20.646,20.6841,22000.0
2014-01-17 12:00:00,27.16,27.16,27.13,27.13,25800.0,20.6841,20.6841,20.6612,20.6612,25800.0
2014-01-17 12:10:00,27.14,27.16,27.14,27.14,27400.0,20.6688,20.6841,20.6688,20.6688,27400.0
2014-01-17 12:20:00,27.14,27.15,27.13,27.15,18200.0,20.6688,20.6765,20.6612,20.6765,18200.0
2014-01-17 12:30:00,27.15,27.15,27.13,27.14,27400.0,20.6765,20.6765,20.6612,20.6688,27400.0
2014-01-17 12:40:00,27.14,27.16,27.13,27.15,21400.0,20.6688,20.6841,20.6612,20.6765,21400.0
2014-01-17 12:50:00,27.15,27.16,27.14,27.15,11600.0,20.6765,20.6841,20.6688,20.6765,11600.0
2014-01-17 13:00:00,27.15,27.15,27.13,27.13,18000.0,20.6765,20.6765,20.6612,20.6612,18000.0
2014-01-17 13:10:00,27.13,27.13,27.04,27.09,25400.0,20.6612,20.6612,20.5927,20.6308,25400.0
2014-01-17 13:20:00,27.09,27.11,27.09,27.09,12400.0,20.6308,20.646,20.6308,20.6308,12400.0
2014-01-17 13:30:00,27.09,27.12,27.09,27.11,32400.0,20.6308,20.6536,20.6308,20.646,32400.0
2014-01-17 13:40:00,27.11,27.16,27.11,27.14,42600.0,20.646,20.6841,20.646,20.6688,42600.0
2014-01-17 13:50:00,27.14,27.16,27.14,27.15,28000.0,20.6688,20.6841,20.6688,20.6765,28000.0
2014-01-17 14:00:00,27.15,27.16,27.12,27.15,41800.0,20.6765,20.6841,20.6536,20.6765,41800.0
2014-01-17 14:10:00,27.15,27.16,27.14,27.15,20000.0,20.6765,20.6841,20.6688,20.6765,20000.0
2014-01-17 14:20:00,27.15,27.17,27.15,27.15,38400.0,20.6765,20.6917,20.6765,20.6765,38400.0
2014-01-17 14:30:00,27.15,27.16,27.12,27.16,94200.0,20.6765,20.6841,20.6536,20.6841,94200.0
2014-01-17 14:40:00,27.15,27.16,27.13,27.13,40200.0,20.6765,20.6841,20.6612,20.6612,40200.0
2014-01-17 14:50:00,27.13,27.14,27.11,27.13,31600.0,20.6612,20.6688,20.646,20.6612,31600.0
2014-01-17 15:00:00,27.13,27.13,27.05,27.05,29600.0,20.6612,20.6612,20.6003,20.6003,29600.0
2014-01-17 15:10:00,27.06,27.07,27.05,27.07,39800.0,20.6079,20.6155,20.6003,20.6155,39800.0
2014-01-17 15:20:00,27.07,27.11,27.06,27.06,92400.0,20.6155,20.646,20.6079,20.6079,92400.0
2014-01-17 15:30:00,27.06,27.08,27.03,27.06,118200.0,20.6079,20.6231,20.5851,20.6079,118200.0
2014-01-17 15:40:00,27.05,27.06,27.0,27.02,132600.0,20.6003,20.6079,20.5622,20.5774,132600.0
2014-01-17 15:50:00,27.02,27.08,27.01,27.06,289800.0,20.5774,20.6231,20.5698,20.6079,289800.0
2014-01-21 09:30:00,27.24,27.39,27.18,27.21,68000.0,20.745,20.8592,20.6993,20.7221,68000.0
2014-01-21 09:40:00,27.19,27.2,27.12,27.17,35600.0,20.7069,20.7145,20.6536,20.6917,35600.0
2014-01-21 09:50:00,27.16,27.18,27.11,27.13,26000.0,20.6841,20.6993,20.646,20.6612,26000.0
2014-01-21 10:00:00,27.13,27.13,27.06,27.09,57000.0,20.6612,20.6612,20.6079,20.6308,57000.0
2014-01-21 10:10:00,27.08,27.08,27.01,27.05,44600.0,20.6231,20.6231,20.5698,20.6003,44600.0
2014-01-21 10:20:00,27.05,27.07,27.03,27.05,23600.0,20.6003,20.6155,20.5851,20.6003,23600.0
2014-01-21 10:30:00,27.04,27.04,26.97,27.0,90200.0,20.5927,20.5927,20.5394,20.5622,90200.0
2014-01-21 10:40:00,26.99,26.99,26.89,26.89,58200.0,20.5546,20.5546,20.4784,20.4784,58200.0
2014-01-21 10:50:00,26.89,26.93,26.87,26.92,35200.0,20.4784,20.5089,20.4632,20.5013,35200.0
2014-01-21 11:00:00,26.92,26.96,26.91,26.91,23400.0,20.5013,20.5318,20.4937,20.4937,23400.0
2014-01-21 11:10:00,26.91,26.92,26.87,26.9,34800.0,20.4937,20.5013,20.4632,20.4861,34800.0
2014-01-21 11:20:00,26.89,26.91,26.84,26.91,79200.0,20.4784,20.4937,20.4404,20.4937,79200.0
2014-01-21 11:30:00,26.91,26.99,26.91,26.95,45600.0,20.4937,20.5546,20.4937,20.5241,45600.0
2014-01-21 11:40:00,26.96,26.99,26.92,26.99,43400.0,20.5318,20.5546,20.5013,20.5546,43400.0
2014-01-21 11:50:00,26.99,27.0,26.96,27.0,49400.0,20.5546,20.5622,20.5318,20.5622,49400.0
2014-01-21 12:00:00,27.0,27.0,26.96,26.99,43000.0,20.5622,20.5622,20.5318,20.5546,43000.0
2014-01-21 12:10:00,26.99,26.99,26.98,26.98,10600.0,20.5546,20.5546,20.547,20.547,10600.0
2014-01-21 12:20:00,26.98,27.07,26.98,27.01,18800.0,20.547,20.6155,20.547,20.5698,18800.0
2014-01-21 12:30:00,27.02,27.03,27.01,27.01,10200.0,20.5774,20.5851,20.5698,20.5698,10200.0
2014-01-21 12:40:00,27.01,27.01,26.98,27.0,25200.0,20.5698,20.5698,20.547,20.5622,25200.0
2014-01-21 12:50:00,26.99,27.0,26.97,26.98,20200.0,20.5546,20.5622,20.5394,20.547,20200.0
2014-01-21 13:00:00,26.98,27.03,26.98,27.03,14600.0,20.547,20.5851,20.547,20.5851,14600.0
2014-01-21 13:10:00,27.01,27.03,27.0,27.01,19600.0,20.5698,20.5851,20.5622,20.5698,19600.0
2014-01-21 13:20:00,27.01,27.02,26.99,27.0,25400.0,20.5698,20.5774,20.5546,20.5622,25400.0
2014-01-21 13:30:00,27.0,27.07,27.0,27.07,84800.0,20.5622,20.6155,20.5622,20.6155,84800.0
2014-01-21 13:40:00,27.06,27.06,27.01,27.02,14800.0,20.6079,20.6079,20.5698,20.5774,14800.0
2014-01-21 13:50:00,27.03,27.04,27.03,27.04,10600.0,20.5851,20.5927,20.5851,20.5927,10600.0
2014-01-21 14:00:00,27.04,27.07,27.03,27.05,22400.0,20.5927,20.6155,20.5851,20.6003,22400.0
2014-01-21 14:10:00,27.05,27.07,27.05,27.05,22400.0,20.6003,20.6155,20.6003,20.6003,22400.0
2014-01-21 14:20:00,27.05,27.06,27.04,27.05,20000.0,20.6003,20.6079,20.5927,20.6003,20000.0
2014-01-21 14:30:00,27.05,27.06,27.04,27.04,18000.0,20.6003,20.6079,20.5927,20.5927,18000.0
2014-01-21 14:40:00,27.04,27.05,27.02,27.02,20000.0,20.5927,20.6003,20.5774,20.5774,20000.0
2014-01-21 14:50:00,27.03,27.03,27.0,27.03,21400.0,20.5851,20.5851,20.5622,20.5851,21400.0
2014-01-21 15:00:00,27.03,27.03,26.96,26.98,47400.0,20.5851,20.5851,20.5318,20.547,47400.0
2014-01-21 15:10:00,26.98,26.99,26.93,26.97,41600.0,20.547,20.5546,20.5089,20.5394,41600.0
2014-01-21 15:20:00,26.97,26.98,26.95,26.98,53400.0,20.5394,20.547,20.5241,20.547,53400.0
2014-01-21 15:30:00,26.98,26.99,26.96,26.98,84200.0,20.547,20.5546,20.5318,20.547,84200.0
2014-01-21 15:40:00,26.98,27.0,26.96,26.98,121600.0,20.547,20.5622,20.5318,20.547,121600.0
2014-01-21 15:50:00,26.98,27.0,26.96,26.97,212600.0,20.547,20.5622,20.5318,20.5394,212600.0
2014-01-22 09:30:00,26.82,26.85,26.73,26.83,31600.0,20.5434,20.5664,20.4745,20.5511,31600.0
2014-01-22 09:40:00,26.81,26.86,26.76,26.84,28800.0,20.5357,20.574,20.4974,20.5587,28800.0
2014-01-22 09:50:00,26.84,26.85,26.74,26.8,53000.0,20.5587,20.5664,20.4821,20.5281,53000.0
2014-01-22 10:00:00,26.79,26.85,26.72,26.73,32400.0,20.5204,20.5664,20.4668,20.4745,32400.0
2014-01-22 10:10:00,26.73,26.73,26.63,26.71,35600.0,20.4745,20.4745,20.3979,20.4591,35600.0
2014-01-22 10:20:00,26.71,26.71,26.65,26.66,32400.0,20.4591,20.4591,20.4132,20.4208,32400.0
2014-01-22 10:30:00,26.65,26.75,26.65,26.75,71600.0,20.4132,20.4898,20.4132,20.4898,71600.0
2014-01-22 10:40:00,26.75,26.77,26.7,26.75,40000.0,20.4898,20.5051,20.4515,20.4898,40000.0
2014-01-22 10:50:00,26.74,26.75,26.73,26.73,17800.0,20.4821,20.4898,20.4745,20.4745,17800.0
2014-01-22 11:00:00,26.72,26.79,26.7,26.79,45000.0,20.4668,20.5204,20.4515,20.5204,45000.0
2014-01-22 11:10:00,26.79,26.82,26.75,26.79,14000.0,20.5204,20.5434,20.4898,20.5204,14000.0
2014-01-22 11:20:00,26.79,26.82,26.77,26.78,20000.0,20.5204,20.5434,20.5051,20.5128,20000.0
2014-01-22 11:30:00,26.79,26.83,26.75,26.83,15800.0,20.5204,20.5511,20.4898,20.5511,15800.0
2014-01-22 11:40:00,26.83,26.86,26.81,26.82,45800.0,20.5511,20.574,20.5357,20.5434,45800.0
2014-01-22 11:50:00,26.82,26.83,26.75,26.75,61200.0,20.5434,20.5511,20.4898,20.4898,61200.0
2014-01-22 12:00:00,26.75,26.82,26.75,26.8,17000.0,20.4898,20.5434,20.4898,20.5281,17000.0
2014-01-22 12:10:00,26.8,26.82,26.77,26.8,29200.0,20.5281,20.5434,20.5051,20.5281,29200.0
2014-01-22 12:20:00,26.8,26.82,26.76,26.78,25800.0,20.5281,20.5434,20.4974,20.5128,25800.0
2014-01-22 12:30:00,26.79,26.81,26.78,26.8,9000.0,20.5204,20.5357,20.5128,20.5281,9000.0
2014-01-22 12:40:00,26.8,26.86,26.8,26.84,20000.0,20.5281,20.574,20.5281,20.5587,20000.0
2014-01-22 12:50:00,26.84,26.85,26.81,26.81,15000.0,20.5587,20.5664,20.5357,20.5357,15000.0
2014-01-22 13:00:00,26.82,26.82,26.76,26.78,31800.0,20.5434,20.5434,20.4974,20.5128,31800.0
2014-01-22 13:10:00,26.78,26.83,26.77,26.83,17400.0,20.5128,20.5511,20.5051,20.5511,17400.0
2014-01-22 13:20:00,26.82,26.84,26.8,26.82,20400.0,20.5434,20.5587,20.5281,20.5434,20400.0
2014-01-22 13:30:00,26.81,26.82,26.79,26.81,26000.0,20.5357,20.5434,20.5204,20.5357,26000.0
2014-01-22 13:40:00,26.8,26.84,26.79,26.79,21600.0,20.5281,20.5587,20.5204,20.5204,21600.0
2014-01-22 13:50:00,26.8,26.83,26.79,26.82,21200.0,20.5281,20.5511,20.5204,20.5434,21200.0
2014-01-22 14:00:00,26.82,26.83,26.8,26.82,24800.0,20.5434,20.5511,20.5281,20.5434,24800.0
2014-01-22 14:10:00,26.82,26.83,26.81,26.83,34200.0,20.5434,20.5511,20.5357,20.5511,34200.0
2014-01-22 14:20:00,26.83,26.83,26.79,26.81,17600.0,20.5511,20.5511,20.5204,20.5357,17600.0
2014-01-22 14:30:00,26.81,26.81,26.78,26.81,23400.0,20.5357,20.5357,20.5128,20.5357,23400.0
2014-01-22 14:40:00,26.81,26.81,26.78,26.8,23800.0,20.5357,20.5357,20.5128,20.5281,23800.0
2014-01-22 14:50:00,26.8,26.82,26.8,26.82,25200.0,20.5281,20.5434,20.5281,20.5434,25200.0
2014-01-22 15:00:00,26.82,26.83,26.81,26.82,64200.0,20.5434,20.5511,20.5357,20.5434,64200.0
2014-01-22 15:10:00,26.82,26.83,26.8,26.81,51200.0,20.5434,20.5511,20.5281,20.5357,51200.0
2014-01-22 15:20:00,26.81,26.83,26.8,26.81,37800.0,20.5357,20.5511,20.5281,20.5357,37800.0
2014-01-22 15:30:00,26.81,26.82,26.79,26.8,66800.0,20.5357,20.5434,20.5204,20.5281,66800.0
2014-01-22 15:40:00,26.8,26.81,26.78,26.8,53200.0,20.5281,20.5357,20.5128,20.5281,53200.0
2014-01-22 15:50:00,26.8,26.82,26.77,26.78,115600.0,20.5281,20.5434,20.5051,20.5128,115600.0
2014-01-23 09:30:00,26.6,26.71,26.56,26.64,77200.0,20.3749,20.4591,20.3442,20.4055,77200.0
2014-01-23 09:40:00,26.63,26.66,26.61,26.63,68600.0,20.3979,20.4208,20.3825,20.3979,68600.0
2014-01-23 09:50:00,26.63,26.68,26.63,26.64,54400.0,20.3979,20.4362,20.3979,20.4055,54400.0
2014-01-23 10:00:00,26.63,26.64,26.5,26.6,78400.0,20.3979,20.4055,20.2983,20.3749,78400.0
2014-01-23 10:10:00,26.57,26.59,26.5,26.5,49800.0,20.3519,20.3672,20.2983,20.2983,49800.0
2014-01-23 10:20:00,26.52,26.6,26.5,26.55,15000.0,20.3136,20.3749,20.2983,20.3366,15000.0
2014-01-23 10:30:00,26.56,26.61,26.52,26.58,10400.0,20.3442,20.3825,20.3136,20.3596,10400.0
2014-01-23 10:40:00,26.55,26.65,26.53,26.63,25600.0,20.3366,20.4132,20.3213,20.3979,25600.0
2014-01-23 10:50:00,26.63,26.66,26.58,26.61,59400.0,20.3979,20.4208,20.3596,20.3825,59400.0
2014-01-23 11:00:00,26.58,26.64,26.58,26.64,32600.0,20.3596,20.4055,20.3596,20.4055,32600.0
2014-01-23 11:10:00,26.63,26.68,26.6,26.63,25800.0,20.3979,20.4362,20.3749,20.3979,25800.0
2014-01-23 11:20:00,26.64,26.66,26.63,26.64,11800.0,20.4055,20.4208,20.3979,20.4055,11800.0
2014-01-23 11:30:00,26.64,26.66,26.62,26.66,34400.0,20.4055,20.4208,20.3902,20.4208,34400.0
2014-01-23 11:40:00,26.67,26.74,26.66,26.71,106400.0,20.4285,20.4821,20.4208,20.4591,106400.0
2014-01-23 11:50:00,26.7,26.73,26.7,26.72,39200.0,20.4515,20.4745,20.4515,20.4668,39200.0
2014-01-23 12:00:00,26.71,26.75,26.71,26.74,29600.0,20.4591,20.4898,20.4591,20.4821,29600.0
2014-01-23 12:10:00,26.75,26.8,26.74,26.8,39400.0,20.4898,20.5281,20.4821,20.5281,39400.0
2014-01-23 12:20:00,26.79,26.83,26.77,26.8,49600.0,20.5204,20.5511,20.5051,20.5281,49600.0
2014-01-23 12:30:00,26.8,26.82,26.78,26.81,20000.0,20.5281,20.5434,20.5128,20.5357,20000.0
2014-01-23 12:40:00,26.81,26.89,26.8,26.84,49400.0,20.5357,20.597,20.5281,20.5587,49400.0
2014-01-23 12:50:00,26.85,26.85,26.81,26.84,29800.0,20.5664,20.5664,20.5357,20.5587,29800.0
2014-01-23 13:00:00,26.84,26.86,26.83,26.85,31000.0,20.5587,20.574,20.5511,20.5664,31000.0
2014-01-23 13:10:00,26.85,26.88,26.83,26.86,45000.0,20.5664,20.5894,20.5511,20.574,45000.0
2014-01-23 13:20:00,26.86,26.9,26.86,26.88,83200.0,20.574,20.6047,20.574,20.5894,83200.0
2014-01-23 13:30:00,26.88,26.91,26.88,26.88,43200.0,20.5894,20.6123,20.5894,20.5894,43200.0
2014-01-23 13:40:00,26.88,26.89,26.86,26.86,51000.0,20.5894,20.597,20.574,20.574,51000.0
2014-01-23 13:50:00,26.86,26.93,26.86,26.86,85800.0,20.574,20.6277,20.574,20.574,85800.0
2014-01-23 14:00:00,26.86,26.9,26.86,26.86,32400.0,20.574,20.6047,20.574,20.574,32400.0
2014-01-23 14:10:00,26.86,26.88,26.86,26.87,51000.0,20.574,20.5894,20.574,20.5817,51000.0
2014-01-23 14:20:00,26.88,26.89,26.86,26.88,98200.0,20.5894,20.597,20.574,20.5894,98200.0
2014-01-23 14:30:00,26.88,26.93,26.88,26.9,30200.0,20.5894,20.6277,20.5894,20.6047,30200.0
2014-01-23 14:40:00,26.9,26.93,26.89,26.9,30800.0,20.6047,20.6277,20.597,20.6047,30800.0
2014-01-23 14:50:00,26.91,26.96,26.9,26.96,21400.0,20.6123,20.6506,20.6047,20.6506,21400.0
2014-01-23 15:00:00,26.96,27.0,26.92,26.99,161800.0,20.6506,20.6813,20.62,20.6736,161800.0
2014-01-23 15:10:00,26.98,26.98,26.93,26.97,49200.0,20.666,20.666,20.6277,20.6583,49200.0
2014-01-23 15:20:00,26.97,27.01,26.96,27.0,78200.0,20.6583,20.6889,20.6506,20.6813,78200.0
2014-01-23 15:30:00,27.0,27.11,27.0,27.05,163200.0,20.6813,20.7655,20.6813,20.7196,163200.0
2014-01-23 15:40:00,27.05,27.06,26.98,26.99,120600.0,20.7196,20.7272,20.666,20.6736,120600.0
2014-01-23 15:50:00,26.98,27.03,26.97,27.03,277800.0,20.666,20.7043,20.6583,20.7043,277800.0
2014-01-24 09:30:00,26.86,26.92,26.71,26.75,38200.0,20.574,20.62,20.4591,20.4898,38200.0
2014-01-24 09:40:00,26.75,26.84,26.73,26.8,47200.0,20.4898,20.5587,20.4745,20.5281,47200.0
2014-01-24 09:50:00,26.82,26.96,26.79,26.93,36000.0,20.5434,20.6506,20.5204,20.6277,36000.0
2014-01-24 10:00:00,26.95,27.04,26.93,27.0,170200.0,20.643,20.7119,20.6277,20.6813,170200.0
2014-01-24 10:10:00,27.01,27.05,26.99,27.0,73400.0,20.6889,20.7196,20.6736,20.6813,73400.0
2014-01-24 10:20:00,27.01,27.11,26.89,26.91,52600.0,20.6889,20.7655,20.597,20.6123,52600.0
2014-01-24 10:30:00,26.91,26.93,26.86,26.89,25800.0,20.6123,20.6277,20.574,20.597,25800.0
2014-01-24 10:40:00,26.85,26.92,26.85,26.9,18800.0,20.5664,20.62,20.5664,20.6047,18800.0
2014-01-24 10:50:00,26.91,26.91,26.82,26.86,22200.0,20.6123,20.6123,20.5434,20.574,22200.0
2014-01-24 11:00:00,26.86,26.87,26.84,26.85,44600.0,20.574,20.5817,20.5587,20.5664,44600.0
2014-01-24 11:10:00,26.84,26.91,26.83,26.89,32600.0,20.5587,20.6123,20.5511,20.597,32600.0
2014-01-24 11:20:00,26.86,26.88,26.82,26.86,31200.0,20.574,20.5894,20.5434,20.574,31200.0
2014-01-24 11:30:00,26.86,26.95,26.86,26.9,42800.0,20.574,20.643,20.574,20.6047,42800.0
2014-01-24 11:40:00,26.91,26.95,26.89,26.92,121600.0,20.6123,20.643,20.597,20.62,121600.0
2014-01-24 11:50:00,26.92,27.0,26.92,27.0,24000.0,20.62,20.6813,20.62,20.6813,24000.0
2014-01-24 12:00:00,27.0,27.05,27.0,27.01,62200.0,20.6813,20.7196,20.6813,20.6889,62200.0
2014-01-24 12:10:00,27.02,27.03,26.92,26.92,85800.0,20.6966,20.7043,20.62,20.62,85800.0
2014-01-24 12:20:00,26.92,26.95,26.88,26.88,57800.0,20.62,20.643,20.5894,20.5894,57800.0
2014-01-24 12:30:00,26.88,26.91,26.86,26.89,45000.0,20.5894,20.6123,20.574,20.597,45000.0
2014-01-24 12:40:00,26.88,26.91,26.86,26.91,21200.0,20.5894,20.6123,20.574,20.6123,21200.0
2014-01-24 12:50:00,26.91,26.91,26.89,26.89,13000.0,20.6123,20.6123,20.597,20.597,13000.0
2014-01-24 13:00:00,26.89,26.89,26.82,26.89,18600.0,20.597,20.597,20.5434,20.597,18600.0
2014-01-24 13:10:00,26.89,26.9,26.88,26.9,25600.0,20.597,20.6047,20.5894,20.6047,25600.0
2014-01-24 13:20:00,26.9,26.9,26.86,26.86,29000.0,20.6047,20.6047,20.574,20.574,29000.0
2014-01-24 13:30:00,26.86,26.9,26.84,26.86,27000.0,20.574,20.6047,20.5587,20.574,27000.0
2014-01-24 13:40:00,26.86,26.91,26.85,26.9,40400.0,20.574,20.6123,20.5664,20.6047,40400.0
2014-01-24 13:50:00,26.91,26.91,26.88,26.89,36200.0,20.6123,20.6123,20.5894,20.597,36200.0
2014-01-24 14:00:00,26.88,26.89,26.84,26.86,95600.0,20.5894,20.597,20.5587,20.574,95600.0
2014-01-24 14:10:00,26.86,26.86,26.81,26.84,25600.0,20.574,20.574,20.5357,20.5587,25600.0
2014-01-24 14:20:00,26.84,26.86,26.82,26.85,30200.0,20.5587,20.574,20.5434,20.5664,30200.0
2014-01-24 14:30:00,26.84,26.87,26.82,26.87,88200.0,20.5587,20.5817,20.5434,20.5817,88200.0
2014-01-24 14:40:00,26.86,26.93,26.86,26.9,45600.0,20.574,20.6277,20.574,20.6047,45600.0
2014-01-24 14:50:00,26.9,26.9,26.88,26.89,33400.0,20.6047,20.6047,20.5894,20.597,33400.0
2014-01-24 15:00:00,26.89,26.93,26.88,26.92,100600.0,20.597,20.6277,20.5894,20.62,100600.0
2014-01-24 15:10:00,26.92,26.93,26.86,26.86,161000.0,20.62,20.6277,20.574,20.574,161000.0
2014-01-24 15:20:00,26.87,26.87,26.8,26.8,137800.0,20.5817,20.5817,20.5281,20.5281,137800.0
2014-01-24 15:30:00,26.8,26.8,26.74,26.74,96600.0,20.5281,20.5281,20.4821,20.4821,96600.0
2014-01-24 15:40:00,26.74,26.8,26.69,26.75,173200.0,20.4821,20.5281,20.4438,20.4898,173200.0
2014-01-24 15:50:00,26.74,26.78,26.73,26.74,221600.0,20.4821,20.5128,20.4745,20.4821,221600.0
2014-01-27 09:30:00,26.74,26.89,26.66,26.89,65800.0,20.4821,20.597,20.4208,20.597,65800.0
2014-01-27 09:40:00,26.92,27.03,26.92,26.99,101400.0,20.62,20.7043,20.62,20.6736,101400.0
2014-01-27 09:50:00,26.99,27.1,26.93,27.07,48400.0,20.6736,20.7579,20.6277,20.7349,48400.0
2014-01-27 10:00:00,27.04,27.1,26.97,27.08,42600.0,20.7119,20.7579,20.6583,20.7425,42600.0
2014-01-27 10:10:00,27.08,27.08,27.0,27.0,55800.0,20.7425,20.7425,20.6813,20.6813,55800.0
2014-01-27 10:20:00,26.99,27.02,26.91,26.97,89400.0,20.6736,20.6966,20.6123,20.6583,89400.0
2014-01-27 10:30:00,26.97,27.02,26.93,26.95,66400.0,20.6583,20.6966,20.6277,20.643,66400.0
2014-01-27 10:40:00,26.94,27.06,26.94,27.03,87800.0,20.6353,20.7272,20.6353,20.7043,87800.0
2014-01-27 10:50:00,27.03,27.09,26.99,27.01,72200.0,20.7043,20.7502,20.6736,20.6889,72200.0
2014-01-27 11:00:00,27.0,27.11,26.98,27.0,89400.0,20.6813,20.7655,20.666,20.6813,89400.0
2014-01-27 11:10:00,27.0,27.1,26.95,27.1,79600.0,20.6813,20.7579,20.643,20.7579,79600.0
2014-01-27 11:20:00,27.1,27.17,27.08,27.11,98400.0,20.7579,20.8115,20.7425,20.7655,98400.0
2014-01-27 11:30:00,27.1,27.1,26.98,27.03,55000.0,20.7579,20.7579,20.666,20.7043,55000.0
2014-01-27 11:40:00,27.02,27.05,26.98,27.0,47400.0,20.6966,20.7196,20.666,20.6813,47400.0
2014-01-27 11:50:00,27.02,27.04,26.97,27.0,74200.0,20.6966,20.7119,20.6583,20.6813,74200.0
2014-01-27 12:00:00,26.99,26.99,26.82,26.89,70600.0,20.6736,20.6736,20.5434,20.597,70600.0
2014-01-27 12:10:00,26.89,26.9,26.8,26.84,94200.0,20.597,20.6047,20.5281,20.5587,94200.0
2014-01-27 12:20:00,26.84,26.84,26.72,26.76,94400.0,20.5587,20.5587,20.4668,20.4974,94400.0
2014-01-27 12:30:00,26.75,26.92,26.7,26.92,145000.0,20.4898,20.62,20.4515,20.62,145000.0
2014-01-27 12:40:00,26.9,26.9,26.77,26.78,42400.0,20.6047,20.6047,20.5051,20.5128,42400.0
2014-01-27 12:50:00,26.78,26.78,26.72,26.73,14000.0,20.5128,20.5128,20.4668,20.4745,14000.0
2014-01-27 13:00:00,26.71,26.77,26.68,26.76,16800.0,20.4591,20.5051,20.4362,20.4974,16800.0
2014-01-27 13:10:00,26.77,26.86,26.77,26.85,15800.0,20.5051,20.574,20.5051,20.5664,15800.0
2014-01-27 13:20:00,26.85,26.86,26.76,26.77,16200.0,20.5664,20.574,20.4974,20.5051,16200.0
2014-01-27 13:30:00,26.78,26.79,26.72,26.76,23000.0,20.5128,20.5204,20.4668,20.4974,23000.0
2014-01-27 13:40:00,26.75,26.9,26.75,26.9,37600.0,20.4898,20.6047,20.4898,20.6047,37600.0
2014-01-27 13:50:00,26.89,26.89,26.82,26.82,11600.0,20.597,20.597,20.5434,20.5434,11600.0
2014-01-27 14:00:00,26.82,26.86,26.81,26.86,22800.0,20.5434,20.574,20.5357,20.574,22800.0
2014-01-27 14:10:00,26.85,26.92,26.85,26.9,30800.0,20.5664,20.62,20.5664,20.6047,30800.0
2014-01-27 14:20:00,26.9,26.9,26.86,26.89,36600.0,20.6047,20.6047,20.574,20.597,36600.0
2014-01-27 14:30:00,26.9,26.93,26.88,26.93,30400.0,20.6047,20.6277,20.5894,20.6277,30400.0
2014-01-27 14:40:00,26.94,26.94,26.88,26.89,30800.0,20.6353,20.6353,20.5894,20.597,30800.0
2014-01-27 14:50:00,26.9,26.91,26.88,26.89,37200.0,20.6047,20.6123,20.5894,20.597,37200.0
2014-01-27 15:00:00,26.89,26.89,26.83,26.84,47600.0,20.597,20.597,20.5511,20.5587,47600.0
2014-01-27 15:10:00,26.84,26.84,26.81,26.81,51000.0,20.5587,20.5587,20.5357,20.5357,51000.0
2014-01-27 15:20:00,26.81,26.88,26.81,26.81,49600.0,20.5357,20.5894,20.5357,20.5357,49600.0
2014-01-27 15:30:00,26.82,26.85,26.79,26.81,84000.0,20.5434,20.5664,20.5204,20.5357,84000.0
2014-01-27 15:40:00,26.81,26.83,26.78,26.78,71200.0,20.5357,20.5511,20.5128,20.5128,71200.0
2014-01-27 15:50:00,26.78,26.81,26.75,26.77,172000.0,20.5128,20.5357,20.4898,20.5051,172000.0
2014-01-28 09:30:00,26.75,26.97,26.75,26.92,27600.0,20.4898,20.6583,20.4898,20.62,27600.0
2014-01-28 09:40:00,26.9,26.95,26.85,26.88,36800.0,20.6047,20.643,20.5664,20.5894,36800.0
2014-01-28 09:50:00,26.86,26.98,26.86,26.93,23200.0,20.574,20.666,20.574,20.6277,23200.0
2014-01-28 10:00:00,26.93,27.1,26.93,27.03,31400.0,20.6277,20.7579,20.6277,20.7043,31400.0
2014-01-28 10:10:00,27.05,27.07,27.0,27.04,30000.0,20.7196,20.7349,20.6813,20.7119,30000.0
2014-01-28 10:20:00,27.02,27.11,27.01,27.1,49400.0,20.6966,20.7655,20.6889,20.7579,49400.0
2014-01-28 10:30:00,27.1,27.13,27.05,27.11,31600.0,20.7579,20.7808,20.7196,20.7655,31600.0
2014-01-28 10:40:00,27.11,27.25,27.11,27.23,78400.0,20.7655,20.8728,20.7655,20.8574,78400.0
2014-01-28 10:50:00,27.24,27.24,27.15,27.18,73200.0,20.8651,20.8651,20.7962,20.8191,73200.0
2014-01-28 11:00:00,27.18,27.24,27.18,27.22,44400.0,20.8191,20.8651,20.8191,20.8498,44400.0
2014-01-28 11:10:00,27.22,27.24,27.11,27.14,42000.0,20.8498,20.8651,20.7655,20.7885,42000.0
2014-01-28 11:20:00,27.15,27.19,27.14,27.17,43400.0,20.7962,20.8268,20.7885,20.8115,43400.0
2014-01-28 11:30:00,27.18,27.21,27.15,27.15,29200.0,20.8191,20.8421,20.7962,20.7962,29200.0
2014-01-28 11:40:00,27.15,27.22,27.13,27.18,80800.0,20.7962,20.8498,20.7808,20.8191,80800.0
2014-01-28 11:50:00,27.18,27.22,27.18,27.2,20400.0,20.8191,20.8498,20.8191,20.8345,20400.0
2014-01-28 12:00:00,27.21,27.25,27.18,27.24,55400.0,20.8421,20.8728,20.8191,20.8651,55400.0
2014-01-28 12:10:00,27.25,27.25,27.18,27.18,37800.0,20.8728,20.8728,20.8191,20.8191,37800.0
2014-01-28 12:20:00,27.18,27.19,27.16,27.18,19600.0,20.8191,20.8268,20.8038,20.8191,19600.0
2014-01-28 12:30:00,27.18,27.22,27.18,27.18,45400.0,20.8191,20.8498,20.8191,20.8191,45400.0
2014-01-28 12:40:00,27.18,27.19,27.15,27.15,17600.0,20.8191,20.8268,20.7962,20.7962,17600.0
2014-01-28 12:50:00,27.15,27.15,27.11,27.11,20000.0,20.7962,20.7962,20.7655,20.7655,20000.0
2014-01-28 13:00:00,27.12,27.12,27.07,27.07,28400.0,20.7732,20.7732,20.7349,20.7349,28400.0
2014-01-28 13:10:00,27.08,27.14,27.08,27.13,25200.0,20.7425,20.7885,20.7425,20.7808,25200.0
2014-01-28 13:20:00,27.14,27.16,27.13,27.14,31400.0,20.7885,20.8038,20.7808,20.7885,31400.0
2014-01-28 13:30:00,27.14,27.15,27.1,27.11,36600.0,20.7885,20.7962,20.7579,20.7655,36600.0
2014-01-28 13:40:00,27.11,27.13,27.06,27.07,33200.0,20.7655,20.7808,20.7272,20.7349,33200.0
2014-01-28 13:50:00,27.07,27.11,27.06,27.11,46000.0,20.7349,20.7655,20.7272,20.7655,46000.0
2014-01-28 14:00:00,27.11,27.11,27.09,27.1,40200.0,20.7655,20.7655,20.7502,20.7579,40200.0
2014-01-28 14:10:00,27.1,27.1,27.08,27.09,25600.0,20.7579,20.7579,20.7425,20.7502,25600.0
2014-01-28 14:20:00,27.09,27.1,27.07,27.08,44600.0,20.7502,20.7579,20.7349,20.7425,44600.0
2014-01-28 14:30:00,27.08,27.09,27.07,27.07,41000.0,20.7425,20.7502,20.7349,20.7349,41000.0
2014-01-28 14:40:00,27.08,27.08,27.04,27.05,33600.0,20.7425,20.7425,20.7119,20.7196,33600.0
2014-01-28 14:50:00,27.05,27.05,27.03,27.04,40600.0,20.7196,20.7196,20.7043,20.7119,40600.0
2014-01-28 15:00:00,27.05,27.05,27.01,27.02,42800.0,20.7196,20.7196,20.6889,20.6966,42800.0
2014-01-28 15:10:00,27.02,27.05,27.0,27.03,72600.0,20.6966,20.7196,20.6813,20.7043,72600.0
2014-01-28 15:20:00,27.03,27.08,27.02,27.08,57200.0,20.7043,20.7425,20.6966,20.7425,57200.0
2014-01-28 15:30:00,27.08,27.1,27.07,27.08,54000.0,20.7425,20.7579,20.7349,20.7425,54000.0
2014-01-28 15:40:00,27.08,27.1,27.08,27.08,130200.0,20.7425,20.7579,20.7425,20.7425,130200.0
2014-01-28 15:50:00,27.08,27.12,27.06,27.11,284000.0,20.7425,20.7732,20.7272,20.7655,284000.0
2014-01-29 09:30:00,26.86,27.08,26.83,26.99,60000.0,20.574,20.7425,20.5511,20.6736,60000.0
2014-01-29 09:40:00,26.99,27.05,26.8,26.83,72800.0,20.6736,20.7196,20.5281,20.5511,72800.0
2014-01-29 09:50:00,26.82,26.92,26.79,26.81,49800.0,20.5434,20.62,20.5204,20.5357,49800.0
2014-01-29 10:00:00,26.83,26.84,26.72,26.75,41400.0,20.5511,20.5587,20.4668,20.4898,41400.0
2014-01-29 10:10:00,26.75,26.76,26.65,26.65,24600.0,20.4898,20.4974,20.4132,20.4132,24600.0
2014-01-29 10:20:00,26.66,26.69,26.61,26.64,24000.0,20.4208,20.4438,20.3825,20.4055,24000.0
2014-01-29 10:30:00,26.66,26.81,26.66,26.79,69200.0,20.4208,20.5357,20.4208,20.5204,69200.0
2014-01-29 10:40:00,26.78,26.87,26.75,26.76,90800.0,20.5128,20.5817,20.4898,20.4974,90800.0
2014-01-29 10:50:00,26.76,26.77,26.7,26.75,29600.0,20.4974,20.5051,20.4515,20.4898,29600.0
2014-01-29 11:00:00,26.75,26.77,26.7,26.72,26200.0,20.4898,20.5051,20.4515,20.4668,26200.0
2014-01-29 11:10:00,26.72,26.78,26.72,26.75,69600.0,20.4668,20.5128,20.4668,20.4898,69600.0
2014-01-29 11:20:00,26.74,26.8,26.73,26.78,20400.0,20.4821,20.5281,20.4745,20.5128,20400.0
2014-01-29 11:30:00,26.77,26.77,26.71,26.71,16800.0,20.5051,20.5051,20.4591,20.4591,16800.0
2014-01-29 11:40:00,26.71,26.73,26.65,26.65,52000.0,20.4591,20.4745,20.4132,20.4132,52000.0
2014-01-29 11:50:00,26.65,26.7,26.65,26.67,10200.0,20.4132,20.4515,20.4132,20.4285,10200.0
2014-01-29 12:00:00,26.69,26.7,26.61,26.61,14800.0,20.4438,20.4515,20.3825,20.3825,14800.0
2014-01-29 12:10:00,26.6,26.65,26.57,26.61,18400.0,20.3749,20.4132,20.3519,20.3825,18400.0
2014-01-29 12:20:00,26.6,26.61,26.52,26.53,27800.0,20.3749,20.3825,20.3136,20.3213,27800.0
2014-01-29 12:30:00,26.53,26.53,26.47,26.5,23400.0,20.3213,20.3213,20.2753,20.2983,23400.0
2014-01-29 12:40:00,26.49,26.52,26.48,26.52,16000.0,20.2906,20.3136,20.283,20.3136,16000.0
2014-01-29 12:50:00,26.5,26.52,26.49,26.52,17600.0,20.2983,20.3136,20.2906,20.3136,17600.0
2014-01-29 13:00:00,26.52,26.54,26.49,26.54,12200.0,20.3136,20.3289,20.2906,20.3289,12200.0
2014-01-29 13:10:00,26.54,26.55,26.52,26.52,30200.0,20.3289,20.3366,20.3136,20.3136,30200.0
2014-01-29 13:20:00,26.52,26.54,26.51,26.54,13000.0,20.3136,20.3289,20.3059,20.3289,13000.0
2014-01-29 13:30:00,26.53,26.57,26.53,26.56,21800.0,20.3213,20.3519,20.3213,20.3442,21800.0
2014-01-29 13:40:00,26.55,26.56,26.54,26.56,8200.0,20.3366,20.3442,20.3289,20.3442,8200.0
2014-01-29 13:50:00,26.55,26.56,26.53,26.54,22600.0,20.3366,20.3442,20.3213,20.3289,22600.0
2014-01-29 14:00:00,26.54,26.6,26.43,26.54,43000.0,20.3289,20.3749,20.2447,20.3289,43000.0
2014-01-29 14:10:00,26.5,26.52,26.44,26.47,19800.0,20.2983,20.3136,20.2523,20.2753,19800.0
2014-01-29 14:20:00,26.49,26.58,26.43,26.57,30400.0,20.2906,20.3596,20.2447,20.3519,30400.0
2014-01-29 14:30:00,26.56,26.61,26.55,26.61,51600.0,20.3442,20.3825,20.3366,20.3825,51600.0
2014-01-29 14:40:00,26.61,26.64,26.57,26.59,34400.0,20.3825,20.4055,20.3519,20.3672,34400.0
2014-01-29 14:50:00,26.59,26.6,26.5,26.5,34800.0,20.3672,20.3749,20.2983,20.2983,34800.0
2014-01-29 15:00:00,26.5,26.53,26.48,26.52,40000.0,20.2983,20.3213,20.283,20.3136,40000.0
2014-01-29 15:10:00,26.52,26.53,26.43,26.43,34200.0,20.3136,20.3213,20.2447,20.2447,34200.0
2014-01-29 15:20:00,26.42,26.5,26.42,26.47,32600.0,20.237,20.2983,20.237,20.2753,32600.0
2014-01-29 15:30:00,26.46,26.51,26.42,26.49,79000.0,20.2676,20.3059,20.237,20.2906,79000.0
2014-01-29 15:40:00,26.48,26.52,26.46,26.49,85600.0,20.283,20.3136,20.2676,20.2906,85600.0
2014-01-29 15:50:00,26.5,26.5,26.45,26.46,96000.0,20.2983,20.2983,20.26,20.2676,96000.0
2014-01-30 09:30:00,26.78,26.81,26.63,26.75,90200.0,20.5128,20.5357,20.3979,20.4898,90200.0
2014-01-30 09:40:00,26.75,26.8,26.63,26.63,77800.0,20.4898,20.5281,20.3979,20.3979,77800.0
2014-01-30 09:50:00,26.63,26.67,26.61,26.65,126000.0,20.3979,20.4285,20.3825,20.4132,126000.0
2014-01-30 10:00:00,26.65,26.79,26.63,26.72,134400.0,20.4132,20.5204,20.3979,20.4668,134400.0
2014-01-30 10:10:00,26.74,26.77,26.68,26.74,112800.0,20.4821,20.5051,20.4362,20.4821,112800.0
2014-01-30 10:20:00,26.75,26.83,26.75,26.79,147000.0,20.4898,20.5511,20.4898,20.5204,147000.0
2014-01-30 10:30:00,26.8,26.85,26.79,26.81,93200.0,20.5281,20.5664,20.5204,20.5357,93200.0
2014-01-30 10:40:00,26.81,26.9,26.81,26.87,71600.0,20.5357,20.6047,20.5357,20.5817,71600.0
2014-01-30 10:50:00,26.86,26.86,26.77,26.79,66800.0,20.574,20.574,20.5051,20.5204,66800.0
2014-01-30 11:00:00,26.79,26.89,26.76,26.83,56000.0,20.5204,20.597,20.4974,20.5511,56000.0
2014-01-30 11:10:00,26.83,26.83,26.77,26.8,105200.0,20.5511,20.5511,20.5051,20.5281,105200.0
2014-01-30 11:20:00,26.8,26.93,26.79,26.89,37000.0,20.5281,20.6277,20.5204,20.597,37000.0
2014-01-30 11:30:00,26.89,26.92,26.74,26.78,45200.0,20.597,20.62,20.4821,20.5128,45200.0
2014-01-30 11:40:00,26.76,26.78,26.75,26.76,49400.0,20.4974,20.5128,20.4898,20.4974,49400.0
2014-01-30 11:50:00,26.76,26.8,26.75,26.75,86200.0,20.4974,20.5281,20.4898,20.4898,86200.0
2014-01-30 12:00:00,26.75,26.79,26.75,26.76,26400.0,20.4898,20.5204,20.4898,20.4974,26400.0
2014-01-30 12:10:00,26.77,26.78,26.65,26.65,41200.0,20.5051,20.5128,20.4132,20.4132,41200.0
2014-01-30 12:20:00,26.65,26.67,26.63,26.64,41000.0,20.4132,20.4285,20.3979,20.4055,41000.0
2014-01-30 12:30:00,26.64,26.67,26.61,26.61,32000.0,20.4055,20.4285,20.3825,20.3825,32000.0
2014-01-30 12:40:00,26.63,26.64,26.55,26.56,64400.0,20.3979,20.4055,20.3366,20.3442,64400.0
2014-01-30 12:50:00,26.57,26.66,26.57,26.63,67000.0,20.3519,20.4208,20.3519,20.3979,67000.0
2014-01-30 13:00:00,26.63,26.66,26.57,26.66,119800.0,20.3979,20.4208,20.3519,20.4208,119800.0
2014-01-30 13:10:00,26.67,26.67,26.59,26.63,41000.0,20.4285,20.4285,20.3672,20.3979,41000.0
2014-01-30 13:20:00,26.63,26.66,26.58,26.58,32400.0,20.3979,20.4208,20.3596,20.3596,32400.0
2014-01-30 13:30:00,26.59,26.59,26.51,26.51,36000.0,20.3672,20.3672,20.3059,20.3059,36000.0
2014-01-30 13:40:00,26.51,26.65,26.5,26.64,177800.0,20.3059,20.4132,20.2983,20.4055,177800.0
2014-01-30 13:50:00,26.65,26.72,26.59,26.61,120200.0,20.4132,20.4668,20.3672,20.3825,120200.0
2014-01-30 14:00:00,26.6,26.61,26.58,26.61,61200.0,20.3749,20.3825,20.3596,20.3825,61200.0
2014-01-30 14:10:00,26.61,26.64,26.6,26.61,63000.0,20.3825,20.4055,20.3749,20.3825,63000.0
2014-01-30 14:20:00,26.61,26.61,26.55,26.58,62200.0,20.3825,20.3825,20.3366,20.3596,62200.0
2014-01-30 14:30:00,26.58,26.67,26.57,26.63,61000.0,20.3596,20.4285,20.3519,20.3979,61000.0
2014-01-30 14:40:00,26.63,26.64,26.6,26.6,84600.0,20.3979,20.4055,20.3749,20.3749,84600.0
2014-01-30 14:50:00,26.61,26.61,26.55,26.56,35200.0,20.3825,20.3825,20.3366,20.3442,35200.0
2014-01-30 15:00:00,26.56,26.61,26.56,26.57,44800.0,20.3442,20.3825,20.3442,20.3519,44800.0
2014-01-30 15:10:00,26.58,26.59,26.56,26.57,56000.0,20.3596,20.3672,20.3442,20.3519,56000.0
2014-01-30 15:20:00,26.57,26.57,26.52,26.53,80000.0,20.3519,20.3519,20.3136,20.3213,80000.0
2014-01-30 15:30:00,26.53,26.59,26.52,26.53,94200.0,20.3213,20.3672,20.3136,20.3213,94200.0
2014-01-30 15:40:00,26.53,26.54,26.49,26.5,131400.0,20.3213,20.3289,20.2906,20.2983,131400.0
2014-01-30 15:50:00,26.5,26.54,26.48,26.5,350200.0,20.2983,20.3289,20.283,20.2983,350200.0
2014-01-31 09:30:00,26.22,26.27,26.15,26.25,148600.0,20.0838,20.1221,20.0302,20.1068,148600.0
2014-01-31 09:40:00,26.22,26.43,26.21,26.42,69600.0,20.0838,20.2447,20.0762,20.237,69600.0
2014-01-31 09:50:00,26.44,26.47,26.28,26.39,63000.0,20.2523,20.2753,20.1298,20.214,63000.0
2014-01-31 10:00:00,26.39,26.5,26.39,26.49,18000.0,20.214,20.2983,20.214,20.2906,18000.0
2014-01-31 10:10:00,26.48,26.66,26.45,26.65,78600.0,20.283,20.4208,20.26,20.4132,78600.0
2014-01-31 10:20:00,26.63,26.66,26.59,26.61,20600.0,20.3979,20.4208,20.3672,20.3825,20600.0
2014-01-31 10:30:00,26.6,26.71,26.6,26.71,43600.0,20.3749,20.4591,20.3749,20.4591,43600.0
2014-01-31 10:40:00,26.71,26.8,26.69,26.8,50600.0,20.4591,20.5281,20.4438,20.5281,50600.0
2014-01-31 10:50:00,26.8,26.84,26.76,26.8,39200.0,20.5281,20.5587,20.4974,20.5281,39200.0
2014-01-31 11:00:00,26.8,26.93,26.78,26.93,48600.0,20.5281,20.6277,20.5128,20.6277,48600.0
2014-01-31 11:10:00,26.92,27.06,26.91,27.0,110600.0,20.62,20.7272,20.6123,20.6813,110600.0
2014-01-31 11:20:00,27.02,27.11,27.0,27.11,62600.0,20.6966,20.7655,20.6813,20.7655,62600.0
2014-01-31 11:30:00,27.11,27.11,27.0,27.03,40600.0,20.7655,20.7655,20.6813,20.7043,40600.0
2014-01-31 11:40:00,27.03,27.07,27.0,27.04,31000.0,20.7043,20.7349,20.6813,20.7119,31000.0
2014-01-31 11:50:00,27.05,27.09,27.03,27.09,32600.0,20.7196,20.7502,20.7043,20.7502,32600.0
2014-01-31 12:00:00,27.09,27.14,27.06,27.08,50800.0,20.7502,20.7885,20.7272,20.7425,50800.0
2014-01-31 12:10:00,27.08,27.1,27.02,27.05,60000.0,20.7425,20.7579,20.6966,20.7196,60000.0
2014-01-31 12:20:00,27.05,27.09,27.05,27.09,38400.0,20.7196,20.7502,20.7196,20.7502,38400.0
2014-01-31 12:30:00,27.09,27.11,27.07,27.11,130400.0,20.7502,20.7655,20.7349,20.7655,130400.0
2014-01-31 12:40:00,27.1,27.17,27.09,27.11,52000.0,20.7579,20.8115,20.7502,20.7655,52000.0
2014-01-31 12:50:00,27.11,27.18,27.1,27.13,52800.0,20.7655,20.8191,20.7579,20.7808,52800.0
2014-01-31 13:00:00,27.13,27.15,27.08,27.11,114000.0,20.7808,20.7962,20.7425,20.7655,114000.0
2014-01-31 13:10:00,27.1,27.17,27.1,27.11,89400.0,20.7579,20.8115,20.7579,20.7655,89400.0
2014-01-31 13:20:00,27.11,27.13,27.1,27.11,57600.0,20.7655,20.7808,20.7579,20.7655,57600.0
2014-01-31 13:30:00,27.11,27.13,27.1,27.11,31400.0,20.7655,20.7808,20.7579,20.7655,31400.0
2014-01-31 13:40:00,27.11,27.22,27.11,27.18,27200.0,20.7655,20.8498,20.7655,20.8191,27200.0
2014-01-31 13:50:00,27.18,27.29,27.18,27.28,44600.0,20.8191,20.9034,20.8191,20.8957,44600.0
2014-01-31 14:00:00,27.28,27.34,27.25,27.34,64600.0,20.8957,20.9417,20.8728,20.9417,64600.0
2014-01-31 14:10:00,27.34,27.36,27.31,27.35,74800.0,20.9417,20.957,20.9187,20.9494,74800.0
2014-01-31 14:20:00,27.35,27.41,27.34,27.39,58800.0,20.9494,20.9953,20.9417,20.98,58800.0
2014-01-31 14:30:00,27.39,27.41,27.36,27.39,55000.0,20.98,20.9953,20.957,20.98,55000.0
2014-01-31 14:40:00,27.39,27.49,27.36,27.45,97400.0,20.98,21.0566,20.957,21.026,97400.0
2014-01-31 14:50:00,27.45,27.45,27.29,27.33,135200.0,21.026,21.026,20.9034,20.934,135200.0
2014-01-31 15:00:00,27.34,27.34,27.28,27.29,50600.0,20.9417,20.9417,20.8957,20.9034,50600.0
2014-01-31 15:10:00,27.29,27.29,27.24,27.25,55200.0,20.9034,20.9034,20.8651,20.8728,55200.0
2014-01-31 15:20:00,27.24,27.28,27.21,27.28,78000.0,20.8651,20.8957,20.8421,20.8957,78000.0
2014-01-31 15:30:00,27.29,27.34,27.28,27.34,148200.0,20.9034,20.9417,20.8957,20.9417,148200.0
2014-01-31 15:40:00,27.34,27.35,27.28,27.32,136000.0,20.9417,20.9494,20.8957,20.9264,136000.0
2014-01-31 15:50:00,27.32,27.32,27.26,27.26,284400.0,20.9264,20.9264,20.8804,20.8804,284400.0
2014-02-03 09:30:00,27.22,27.36,27.15,27.24,104200.0,20.8498,20.957,20.7962,20.8651,104200.0
2014-02-03 09:40:00,27.24,27.31,27.21,27.25,103000.0,20.8651,20.9187,20.8421,20.8728,103000.0
2014-02-03 09:50:00,27.26,27.36,27.26,27.28,31000.0,20.8804,20.957,20.8804,20.8957,31000.0
2014-02-03 10:00:00,27.28,27.29,27.1,27.22,117600.0,20.8957,20.9034,20.7579,20.8498,117600.0
2014-02-03 10:10:00,27.23,27.27,27.19,27.21,168200.0,20.8574,20.8881,20.8268,20.8421,168200.0
2014-02-03 10:20:00,27.2,27.24,27.18,27.21,112400.0,20.8345,20.8651,20.8191,20.8421,112400.0
2014-02-03 10:30:00,27.21,27.22,27.16,27.2,92400.0,20.8421,20.8498,20.8038,20.8345,92400.0
2014-02-03 10:40:00,27.2,27.21,27.16,27.16,91600.0,20.8345,20.8421,20.8038,20.8038,91600.0
2014-02-03 10:50:00,27.16,27.18,27.09,27.11,131000.0,20.8038,20.8191,20.7502,20.7655,131000.0
2014-02-03 11:00:00,27.1,27.13,27.0,27.0,87000.0,20.7579,20.7808,20.6813,20.6813,87000.0
2014-02-03 11:10:00,27.01,27.08,27.0,27.05,69600.0,20.6889,20.7425,20.6813,20.7196,69600.0
2014-02-03 11:20:00,27.04,27.04,27.0,27.0,81200.0,20.7119,20.7119,20.6813,20.6813,81200.0
2014-02-03 11:30:00,27.0,27.04,26.98,27.03,60000.0,20.6813,20.7119,20.666,20.7043,60000.0
2014-02-03 11:40:00,27.03,27.04,27.0,27.01,76400.0,20.7043,20.7119,20.6813,20.6889,76400.0
2014-02-03 11:50:00,27.01,27.06,26.92,26.93,59400.0,20.6889,20.7272,20.62,20.6277,59400.0
2014-02-03 12:00:00,26.93,26.93,26.79,26.8,59400.0,20.6277,20.6277,20.5204,20.5281,59400.0
2014-02-03 12:10:00,26.79,26.79,26.68,26.78,69000.0,20.5204,20.5204,20.4362,20.5128,69000.0
2014-02-03 12:20:00,26.78,26.82,26.74,26.8,51400.0,20.5128,20.5434,20.4821,20.5281,51400.0
2014-02-03 12:30:00,26.81,26.86,26.81,26.83,46200.0,20.5357,20.574,20.5357,20.5511,46200.0
2014-02-03 12:40:00,26.84,26.89,26.83,26.84,46000.0,20.5587,20.597,20.5511,20.5587,46000.0
2014-02-03 12:50:00,26.84,26.89,26.81,26.88,65800.0,20.5587,20.597,20.5357,20.5894,65800.0
2014-02-03 13:00:00,26.87,26.91,26.86,26.89,95600.0,20.5817,20.6123,20.574,20.597,95600.0
2014-02-03 13:10:00,26.89,26.9,26.86,26.88,82600.0,20.597,20.6047,20.574,20.5894,82600.0
2014-02-03 13:20:00,26.88,26.88,26.77,26.8,87400.0,20.5894,20.5894,20.5051,20.5281,87400.0
2014-02-03 13:30:00,26.78,26.78,26.7,26.7,101400.0,20.5128,20.5128,20.4515,20.4515,101400.0
2014-02-03 13:40:00,26.67,26.72,26.64,26.65,54400.0,20.4285,20.4668,20.4055,20.4132,54400.0
2014-02-03 13:50:00,26.66,26.7,26.61,26.66,47600.0,20.4208,20.4515,20.3825,20.4208,47600.0
2014-02-03 14:00:00,26.67,26.74,26.66,26.72,34000.0,20.4285,20.4821,20.4208,20.4668,34000.0
2014-02-03 14:10:00,26.7,26.72,26.68,26.69,39200.0,20.4515,20.4668,20.4362,20.4438,39200.0
2014-02-03 14:20:00,26.68,26.69,26.64,26.67,54200.0,20.4362,20.4438,20.4055,20.4285,54200.0
2014-02-03 14:30:00,26.68,26.7,26.59,26.62,76800.0,20.4362,20.4515,20.3672,20.3902,76800.0
2014-02-03 14:40:00,26.62,26.64,26.56,26.57,71000.0,20.3902,20.4055,20.3442,20.3519,71000.0
2014-02-03 14:50:00,26.57,26.59,26.47,26.48,70000.0,20.3519,20.3672,20.2753,20.283,70000.0
2014-02-03 15:00:00,26.49,26.54,26.47,26.53,61200.0,20.2906,20.3289,20.2753,20.3213,61200.0
2014-02-03 15:10:00,26.53,26.57,26.5,26.53,102400.0,20.3213,20.3519,20.2983,20.3213,102400.0
2014-02-03 15:20:00,26.54,26.61,26.52,26.61,141400.0,20.3289,20.3825,20.3136,20.3825,141400.0
2014-02-03 15:30:00,26.61,26.63,26.55,26.56,123800.0,20.3825,20.3979,20.3366,20.3442,123800.0
2014-02-03 15:40:00,26.56,26.59,26.51,26.52,213000.0,20.3442,20.3672,20.3059,20.3136,213000.0
2014-02-03 15:50:00,26.52,26.61,26.5,26.61,403200.0,20.3136,20.3825,20.2983,20.3825,403200.0
2014-02-04 09:30:00,26.55,26.68,26.42,26.5,115000.0,20.3366,20.4362,20.237,20.2983,115000.0
2014-02-04 09:40:00,26.5,26.56,26.47,26.5,70400.0,20.2983,20.3442,20.2753,20.2983,70400.0
2014-02-04 09:50:00,26.52,26.64,26.49,26.62,103600.0,20.3136,20.4055,20.2906,20.3902,103600.0
2014-02-04 10:00:00,26.61,26.75,26.61,26.61,95600.0,20.3825,20.4898,20.3825,20.3825,95600.0
2014-02-04 10:10:00,26.61,26.66,26.59,26.64,51000.0,20.3825,20.4208,20.3672,20.4055,51000.0
2014-02-04 10:20:00,26.64,26.67,26.57,26.65,61600.0,20.4055,20.4285,20.3519,20.4132,61600.0
2014-02-04 10:30:00,26.66,26.69,26.64,26.69,48800.0,20.4208,20.4438,20.4055,20.4438,48800.0
2014-02-04 10:40:00,26.7,26.73,26.67,26.7,64000.0,20.4515,20.4745,20.4285,20.4515,64000.0
2014-02-04 10:50:00,26.71,26.72,26.63,26.66,55800.0,20.4591,20.4668,20.3979,20.4208,55800.0
2014-02-04 11:00:00,26.65,26.67,26.6,26.62,42600.0,20.4132,20.4285,20.3749,20.3902,42600.0
2014-02-04 11:10:00,26.61,26.65,26.57,26.6,46400.0,20.3825,20.4132,20.3519,20.3749,46400.0
2014-02-04 11:20:00,26.6,26.61,26.56,26.56,31200.0,20.3749,20.3825,20.3442,20.3442,31200.0
2014-02-04 11:30:00,26.56,26.61,26.56,26.6,30400.0,20.3442,20.3825,20.3442,20.3749,30400.0
2014-02-04 11:40:00,26.59,26.59,26.56,26.57,29400.0,20.3672,20.3672,20.3442,20.3519,29400.0
2014-02-04 11:50:00,26.57,26.59,26.56,26.57,38800.0,20.3519,20.3672,20.3442,20.3519,38800.0
2014-02-04 12:00:00,26.58,26.59,26.54,26.54,28600.0,20.3596,20.3672,20.3289,20.3289,28600.0
2014-02-04 12:10:00,26.53,26.53,26.48,26.49,34600.0,20.3213,20.3213,20.283,20.2906,34600.0
2014-02-04 12:20:00,26.5,26.5,26.41,26.41,29400.0,20.2983,20.2983,20.2293,20.2293,29400.0
2014-02-04 12:30:00,26.41,26.45,26.39,26.39,26000.0,20.2293,20.26,20.214,20.214,26000.0
2014-02-04 12:40:00,26.39,26.42,26.36,26.39,41000.0,20.214,20.237,20.191,20.214,41000.0
2014-02-04 12:50:00,26.39,26.43,26.38,26.41,64600.0,20.214,20.2447,20.2064,20.2293,64600.0
2014-02-04 13:00:00,26.41,26.46,26.4,26.45,87000.0,20.2293,20.2676,20.2217,20.26,87000.0
2014-02-04 13:10:00,26.45,26.47,26.43,26.45,43400.0,20.26,20.2753,20.2447,20.26,43400.0
2014-02-04 13:20:00,26.45,26.48,26.43,26.46,50000.0,20.26,20.283,20.2447,20.2676,50000.0
2014-02-04 13:30:00,26.46,26.48,26.45,26.47,42200.0,20.2676,20.283,20.26,20.2753,42200.0
2014-02-04 13:40:00,26.47,26.48,26.4,26.4,70200.0,20.2753,20.283,20.2217,20.2217,70200.0
2014-02-04 13:50:00,26.42,26.42,26.33,26.34,60600.0,20.237,20.237,20.1681,20.1757,60600.0
2014-02-04 14:00:00,26.35,26.4,26.31,26.36,111400.0,20.1834,20.2217,20.1528,20.191,111400.0
2014-02-04 14:10:00,26.36,26.39,26.35,26.38,108600.0,20.191,20.214,20.1834,20.2064,108600.0
2014-02-04 14:20:00,26.38,26.45,26.36,26.37,80400.0,20.2064,20.26,20.191,20.1987,80400.0
2014-02-04 14:30:00,26.37,26.39,26.36,26.38,41200.0,20.1987,20.214,20.191,20.2064,41200.0
2014-02-04 14:40:00,26.38,26.4,26.35,26.37,79200.0,20.2064,20.2217,20.1834,20.1987,79200.0
2014-02-04 14:50:00,26.37,26.39,26.34,26.38,64600.0,20.1987,20.214,20.1757,20.2064,64600.0
2014-02-04 15:00:00,26.38,26.41,26.36,26.4,121200.0,20.2064,20.2293,20.191,20.2217,121200.0
2014-02-04 15:10:00,26.39,26.43,26.38,26.42,112600.0,20.214,20.2447,20.2064,20.237,112600.0
2014-02-04 15:20:00,26.42,26.46,26.31,26.34,155600.0,20.237,20.2676,20.1528,20.1757,155600.0
2014-02-04 15:30:00,26.34,26.45,26.33,26.45,128000.0,20.1757,20.26,20.1681,20.26,128000.0
2014-02-04 15:40:00,26.45,26.47,26.42,26.42,197200.0,20.26,20.2753,20.237,20.237,197200.0
2014-02-04 15:50:00,26.42,26.47,26.42,26.43,293600.0,20.237,20.2753,20.237,20.2447,293600.0
2014-02-05 09:30:00,26.42,26.44,26.3,26.42,39400.0,20.237,20.2523,20.1451,20.237,39400.0
2014-02-05 09:40:00,26.43,26.47,26.24,26.25,28200.0,20.2447,20.2753,20.0991,20.1068,28200.0
2014-02-05 09:50:00,26.33,26.35,26.23,26.27,29000.0,20.1681,20.1834,20.0915,20.1221,29000.0
2014-02-05 10:00:00,26.33,26.43,26.27,26.33,46200.0,20.1681,20.2447,20.1221,20.1681,46200.0
2014-02-05 10:10:00,26.33,26.38,26.25,26.31,131200.0,20.1681,20.2064,20.1068,20.1528,131200.0
2014-02-05 10:20:00,26.3,26.49,26.29,26.47,54400.0,20.1451,20.2906,20.1374,20.2753,54400.0
2014-02-05 10:30:00,26.45,26.68,26.41,26.62,394200.0,20.26,20.4362,20.2293,20.3902,394200.0
2014-02-05 10:40:00,26.62,26.66,26.49,26.51,31200.0,20.3902,20.4208,20.2906,20.3059,31200.0
2014-02-05 10:50:00,26.51,26.56,26.49,26.56,37400.0,20.3059,20.3442,20.2906,20.3442,37400.0
2014-02-05 11:00:00,26.54,26.54,26.43,26.45,24000.0,20.3289,20.3289,20.2447,20.26,24000.0
2014-02-05 11:10:00,26.46,26.52,26.45,26.5,22200.0,20.2676,20.3136,20.26,20.2983,22200.0
2014-02-05 11:20:00,26.5,26.55,26.5,26.54,24200.0,20.2983,20.3366,20.2983,20.3289,24200.0
2014-02-05 11:30:00,26.54,26.59,26.52,26.56,45600.0,20.3289,20.3672,20.3136,20.3442,45600.0
2014-02-05 11:40:00,26.56,26.64,26.56,26.61,38800.0,20.3442,20.4055,20.3442,20.3825,38800.0
2014-02-05 11:50:00,26.61,26.64,26.58,26.6,22400.0,20.3825,20.4055,20.3596,20.3749,22400.0
2014-02-05 12:00:00,26.59,26.6,26.57,26.57,7200.0,20.3672,20.3749,20.3519,20.3519,7200.0
2014-02-05 12:10:00,26.56,26.59,26.55,26.59,10800.0,20.3442,20.3672,20.3366,20.3672,10800.0
2014-02-05 12:20:00,26.59,26.6,26.52,26.53,13600.0,20.3672,20.3749,20.3136,20.3213,13600.0
2014-02-05 12:30:00,26.54,26.56,26.53,26.53,12800.0,20.3289,20.3442,20.3213,20.3213,12800.0
2014-02-05 12:40:00,26.54,26.57,26.53,26.55,9000.0,20.3289,20.3519,20.3213,20.3366,9000.0
2014-02-05 12:50:00,26.55,26.6,26.55,26.6,8400.0,20.3366,20.3749,20.3366,20.3749,8400.0
2014-02-05 13:00:00,26.58,26.61,26.55,26.61,8600.0,20.3596,20.3825,20.3366,20.3825,8600.0
2014-02-05 13:10:00,26.6,26.64,26.6,26.62,9200.0,20.3749,20.4055,20.3749,20.3902,9200.0
2014-02-05 13:20:00,26.61,26.61,26.53,26.54,20200.0,20.3825,20.3825,20.3213,20.3289,20200.0
2014-02-05 13:30:00,26.55,26.56,26.53,26.56,3200.0,20.3366,20.3442,20.3213,20.3442,3200.0
2014-02-05 13:40:00,26.55,26.62,26.55,26.6,15200.0,20.3366,20.3902,20.3366,20.3749,15200.0
2014-02-05 13:50:00,26.6,26.68,26.6,26.67,22000.0,20.3749,20.4362,20.3749,20.4285,22000.0
2014-02-05 14:00:00,26.66,26.68,26.65,26.68,17200.0,20.4208,20.4362,20.4132,20.4362,17200.0
2014-02-05 14:10:00,26.68,26.71,26.6,26.6,10000.0,20.4362,20.4591,20.3749,20.3749,10000.0
2014-02-05 14:20:00,26.6,26.68,26.6,26.66,18200.0,20.3749,20.4362,20.3749,20.4208,18200.0
2014-02-05 14:30:00,26.64,26.68,26.6,26.6,17200.0,20.4055,20.4362,20.3749,20.3749,17200.0
2014-02-05 14:40:00,26.61,26.64,26.59,26.63,32600.0,20.3825,20.4055,20.3672,20.3979,32600.0
2014-02-05 14:50:00,26.63,26.65,26.61,26.63,17000.0,20.3979,20.4132,20.3825,20.3979,17000.0
2014-02-05 15:00:00,26.63,26.65,26.61,26.61,32800.0,20.3979,20.4132,20.3825,20.3825,32800.0
2014-02-05 15:10:00,26.63,26.7,26.63,26.68,29600.0,20.3979,20.4515,20.3979,20.4362,29600.0
2014-02-05 15:20:00,26.68,26.72,26.67,26.71,28200.0,20.4362,20.4668,20.4285,20.4591,28200.0
2014-02-05 15:30:00,26.71,26.73,26.67,26.68,108800.0,20.4591,20.4745,20.4285,20.4362,108800.0
2014-02-05 15:40:00,26.68,26.71,26.67,26.7,106000.0,20.4362,20.4591,20.4285,20.4515,106000.0
2014-02-05 15:50:00,26.69,26.7,26.6,26.62,244800.0,20.4438,20.4515,20.3749,20.3902,244800.0
2014-02-06 09:30:00,26.78,27.05,26.66,27.0,54200.0,20.5128,20.7196,20.4208,20.6813,54200.0
2014-02-06 09:40:00,26.97,27.13,26.97,27.13,32400.0,20.6583,20.7808,20.6583,20.7808,32400.0
2014-02-06 09:50:00,27.13,27.37,27.08,27.25,179400.0,20.7808,20.9647,20.7425,20.8728,179400.0
2014-02-06 10:00:00,27.25,27.35,27.24,27.31,80200.0,20.8728,20.9494,20.8651,20.9187,80200.0
2014-02-06 10:10:00,27.32,27.4,27.29,27.39,77200.0,20.9264,20.9877,20.9034,20.98,77200.0
2014-02-06 10:20:00,27.38,27.4,27.3,27.36,82600.0,20.9723,20.9877,20.9111,20.957,82600.0
2014-02-06 10:30:00,27.38,27.38,27.27,27.27,12000.0,20.9723,20.9723,20.8881,20.8881,12000.0
2014-02-06 10:40:00,27.28,27.3,27.22,27.24,16200.0,20.8957,20.9111,20.8498,20.8651,16200.0
2014-02-06 10:50:00,27.24,27.25,27.19,27.22,23800.0,20.8651,20.8728,20.8268,20.8498,23800.0
2014-02-06 11:00:00,27.25,27.27,27.2,27.25,9800.0,20.8728,20.8881,20.8345,20.8728,9800.0
2014-02-06 11:10:00,27.24,27.25,27.17,27.17,10200.0,20.8651,20.8728,20.8115,20.8115,10200.0
2014-02-06 11:20:00,27.18,27.2,27.08,27.1,21600.0,20.8191,20.8345,20.7425,20.7579,21600.0
2014-02-06 11:30:00,27.09,27.13,27.07,27.07,8600.0,20.7502,20.7808,20.7349,20.7349,8600.0
2014-02-06 11:40:00,27.07,27.15,27.07,27.09,10000.0,20.7349,20.7962,20.7349,20.7502,10000.0
2014-02-06 11:50:00,27.1,27.17,27.09,27.13,19600.0,20.7579,20.8115,20.7502,20.7808,19600.0
2014-02-06 12:00:00,27.16,27.18,27.13,27.13,9800.0,20.8038,20.8191,20.7808,20.7808,9800.0
2014-02-06 12:10:00,27.13,27.19,27.11,27.18,20200.0,20.7808,20.8268,20.7655,20.8191,20200.0
2014-02-06 12:20:00,27.18,27.21,27.17,27.21,28000.0,20.8191,20.8421,20.8115,20.8421,28000.0
2014-02-06 12:30:00,27.21,27.29,27.21,27.29,51200.0,20.8421,20.9034,20.8421,20.9034,51200.0
2014-02-06 12:40:00,27.28,27.3,27.25,27.29,17000.0,20.8957,20.9111,20.8728,20.9034,17000.0
2014-02-06 12:50:00,27.28,27.3,27.27,27.27,6400.0,20.8957,20.9111,20.8881,20.8881,6400.0
2014-02-06 13:00:00,27.28,27.3,27.25,27.27,9400.0,20.8957,20.9111,20.8728,20.8881,9400.0
2014-02-06 13:10:00,27.27,27.29,27.26,27.28,22400.0,20.8881,20.9034,20.8804,20.8957,22400.0
2014-02-06 13:20:00,27.28,27.29,27.26,27.28,15000.0,20.8957,20.9034,20.8804,20.8957,15000.0
2014-02-06 13:30:00,27.28,27.32,27.25,27.27,19800.0,20.8957,20.9264,20.8728,20.8881,19800.0
2014-02-06 13:40:00,27.29,27.34,27.26,27.32,22400.0,20.9034,20.9417,20.8804,20.9264,22400.0
2014-02-06 13:50:00,27.31,27.32,27.25,27.25,11200.0,20.9187,20.9264,20.8728,20.8728,11200.0
2014-02-06 14:00:00,27.25,27.29,27.25,27.29,13600.0,20.8728,20.9034,20.8728,20.9034,13600.0
2014-02-06 14:10:00,27.28,27.3,27.26,27.28,17000.0,20.8957,20.9111,20.8804,20.8957,17000.0
2014-02-06 14:20:00,27.27,27.36,27.27,27.32,23000.0,20.8881,20.957,20.8881,20.9264,23000.0
2014-02-06 14:30:00,27.33,27.34,27.31,27.34,15400.0,20.934,20.9417,20.9187,20.9417,15400.0
2014-02-06 14:40:00,27.34,27.34,27.31,27.33,25400.0,20.9417,20.9417,20.9187,20.934,25400.0
2014-02-06 14:50:00,27.33,27.36,27.31,27.35,31000.0,20.934,20.957,20.9187,20.9494,31000.0
2014-02-06 15:00:00,27.34,27.35,27.31,27.32,156000.0,20.9417,20.9494,20.9187,20.9264,156000.0
2014-02-06 15:10:00,27.32,27.32,27.25,27.28,102400.0,20.9264,20.9264,20.8728,20.8957,102400.0
2014-02-06 15:20:00,27.28,27.32,27.26,27.32,52200.0,20.8957,20.9264,20.8804,20.9264,52200.0
2014-02-06 15:30:00,27.31,27.34,27.29,27.33,74600.0,20.9187,20.9417,20.9034,20.934,74600.0
2014-02-06 15:40:00,27.34,27.36,27.34,27.36,64600.0,20.9417,20.957,20.9417,20.957,64600.0
2014-02-06 15:50:00,27.36,27.4,27.34,27.39,154000.0,20.957,20.9877,20.9417,20.98,154000.0
2014-02-07 09:30:00,27.45,27.66,27.36,27.66,34000.0,21.026,21.1868,20.957,21.1868,34000.0
2014-02-07 09:40:00,27.6,27.66,27.55,27.55,23200.0,21.1409,21.1868,21.1026,21.1026,23200.0
2014-02-07 09:50:00,27.55,27.6,27.48,27.6,43600.0,21.1026,21.1409,21.0489,21.1409,43600.0
2014-02-07 10:00:00,27.58,27.71,27.57,27.63,93400.0,21.1255,21.2251,21.1179,21.1638,93400.0
2014-02-07 10:10:00,27.6,27.61,27.46,27.52,45600.0,21.1409,21.1485,21.0336,21.0796,45600.0
2014-02-07 10:20:00,27.49,27.5,27.38,27.38,89000.0,21.0566,21.0643,20.9723,20.9723,89000.0
2014-02-07 10:30:00,27.38,27.5,27.38,27.5,11800.0,20.9723,21.0643,20.9723,21.0643,11800.0
2014-02-07 10:40:00,27.49,27.5,27.41,27.47,44800.0,21.0566,21.0643,20.9953,21.0413,44800.0
2014-02-07 10:50:00,27.49,27.5,27.43,27.5,81400.0,21.0566,21.0643,21.0106,21.0643,81400.0
2014-02-07 11:00:00,27.5,27.56,27.5,27.52,31600.0,21.0643,21.1102,21.0643,21.0796,31600.0
2014-02-07 11:10:00,27.52,27.6,27.52,27.59,37800.0,21.0796,21.1409,21.0796,21.1332,37800.0
2014-02-07 11:20:00,27.58,27.64,27.56,27.56,56600.0,21.1255,21.1715,21.1102,21.1102,56600.0
2014-02-07 11:30:00,27.57,27.66,27.57,27.64,39600.0,21.1179,21.1868,21.1179,21.1715,39600.0
2014-02-07 11:40:00,27.65,27.69,27.61,27.68,62400.0,21.1792,21.2098,21.1485,21.2021,62400.0
2014-02-07 11:50:00,27.69,27.74,27.67,27.74,31000.0,21.2098,21.2481,21.1945,21.2481,31000.0
2014-02-07 12:00:00,27.73,27.73,27.67,27.7,153800.0,21.2404,21.2404,21.1945,21.2175,153800.0
2014-02-07 12:10:00,27.7,27.7,27.66,27.68,30800.0,21.2175,21.2175,21.1868,21.2021,30800.0
2014-02-07 12:20:00,27.67,27.69,27.63,27.69,209400.0,21.1945,21.2098,21.1638,21.2098,209400.0
2014-02-07 12:30:00,27.69,27.69,27.59,27.6,151400.0,21.2098,21.2098,21.1332,21.1409,151400.0
2014-02-07 12:40:00,27.6,27.63,27.6,27.61,19400.0,21.1409,21.1638,21.1409,21.1485,19400.0
2014-02-07 12:50:00,27.6,27.66,27.59,27.66,26600.0,21.1409,21.1868,21.1332,21.1868,26600.0
2014-02-07 13:00:00,27.64,27.67,27.61,27.61,13000.0,21.1715,21.1945,21.1485,21.1485,13000.0
2014-02-07 13:10:00,27.6,27.61,27.57,27.58,14800.0,21.1409,21.1485,21.1179,21.1255,14800.0
2014-02-07 13:20:00,27.58,27.63,27.58,27.62,16600.0,21.1255,21.1638,21.1255,21.1562,16600.0
2014-02-07 13:30:00,27.61,27.64,27.61,27.63,18000.0,21.1485,21.1715,21.1485,21.1638,18000.0
2014-02-07 13:40:00,27.64,27.7,27.64,27.65,13400.0,21.1715,21.2175,21.1715,21.1792,13400.0
2014-02-07 13:50:00,27.64,27.66,27.63,27.65,9600.0,21.1715,21.1868,21.1638,21.1792,9600.0
2014-02-07 14:00:00,27.66,27.68,27.66,27.68,19200.0,21.1868,21.2021,21.1868,21.2021,19200.0
2014-02-07 14:10:00,27.69,27.7,27.67,27.68,14200.0,21.2098,21.2175,21.1945,21.2021,14200.0
2014-02-07 14:20:00,27.68,27.7,27.66,27.66,24400.0,21.2021,21.2175,21.1868,21.1868,24400.0
2014-02-07 14:30:00,27.67,27.67,27.62,27.63,11400.0,21.1945,21.1945,21.1562,21.1638,11400.0
2014-02-07 14:40:00,27.64,27.65,27.61,27.61,30000.0,21.1715,21.1792,21.1485,21.1485,30000.0
2014-02-07 14:50:00,27.58,27.61,27.58,27.58,13400.0,21.1255,21.1485,21.1255,21.1255,13400.0
2014-02-07 15:00:00,27.58,27.6,27.56,27.58,38600.0,21.1255,21.1409,21.1102,21.1255,38600.0
2014-02-07 15:10:00,27.58,27.58,27.52,27.53,39600.0,21.1255,21.1255,21.0796,21.0872,39600.0
2014-02-07 15:20:00,27.53,27.55,27.53,27.55,18200.0,21.0872,21.1026,21.0872,21.1026,18200.0
2014-02-07 15:30:00,27.55,27.61,27.55,27.59,38200.0,21.1026,21.1485,21.1026,21.1332,38200.0
2014-02-07 15:40:00,27.59,27.66,27.59,27.63,66800.0,21.1332,21.1868,21.1332,21.1638,66800.0
2014-02-07 15:50:00,27.63,27.64,27.57,27.61,107400.0,21.1638,21.1715,21.1179,21.1485,107400.0
2014-02-10 09:30:00,27.45,27.64,27.4,27.46,356000.0,21.026,21.1715,20.9877,21.0336,356000.0
2014-02-10 09:40:00,27.5,27.58,27.5,27.54,35400.0,21.0643,21.1255,21.0643,21.0949,35400.0
2014-02-10 09:50:00,27.55,27.74,27.55,27.7,48000.0,21.1026,21.2481,21.1026,21.2175,48000.0
2014-02-10 10:00:00,27.73,27.74,27.65,27.71,49600.0,21.2404,21.2481,21.1792,21.2251,49600.0
2014-02-10 10:10:00,27.72,27.83,27.7,27.75,58000.0,21.2328,21.317,21.2175,21.2558,58000.0
2014-02-10 10:20:00,27.75,27.77,27.61,27.61,9600.0,21.2558,21.2711,21.1485,21.1485,9600.0
2014-02-10 10:30:00,27.6,27.67,27.53,27.64,19400.0,21.1409,21.1945,21.0872,21.1715,19400.0
2014-02-10 10:40:00,27.65,27.65,27.54,27.54,8200.0,21.1792,21.1792,21.0949,21.0949,8200.0
2014-02-10 10:50:00,27.53,27.6,27.52,27.59,8600.0,21.0872,21.1409,21.0796,21.1332,8600.0
2014-02-10 11:00:00,27.59,27.61,27.55,27.6,17600.0,21.1332,21.1485,21.1026,21.1409,17600.0
2014-02-10 11:10:00,27.59,27.61,27.56,27.61,14000.0,21.1332,21.1485,21.1102,21.1485,14000.0
2014-02-10 11:20:00,27.62,27.74,27.6,27.73,77000.0,21.1562,21.2481,21.1409,21.2404,77000.0
2014-02-10 11:30:00,27.73,27.75,27.67,27.68,23800.0,21.2404,21.2558,21.1945,21.2021,23800.0
2014-02-10 11:40:00,27.68,27.83,27.68,27.81,52000.0,21.2021,21.317,21.2021,21.3017,52000.0
2014-02-10 11:50:00,27.81,27.86,27.78,27.78,38400.0,21.3017,21.34,21.2787,21.2787,38400.0
2014-02-10 12:00:00,27.78,27.78,27.71,27.76,23200.0,21.2787,21.2787,21.2251,21.2634,23200.0
2014-02-10 12:10:00,27.75,27.77,27.75,27.75,6800.0,21.2558,21.2711,21.2558,21.2558,6800.0
2014-02-10 12:20:00,27.75,27.76,27.67,27.67,6000.0,21.2558,21.2634,21.1945,21.1945,6000.0
2014-02-10 12:30:00,27.67,27.72,27.67,27.71,18200.0,21.1945,21.2328,21.1945,21.2251,18200.0
2014-02-10 12:40:00,27.69,27.7,27.66,27.68,4800.0,21.2098,21.2175,21.1868,21.2021,4800.0
2014-02-10 12:50:00,27.67,27.67,27.65,27.65,3400.0,21.1945,21.1945,21.1792,21.1792,3400.0
2014-02-10 13:00:00,27.63,27.64,27.61,27.61,6200.0,21.1638,21.1715,21.1485,21.1485,6200.0
2014-02-10 13:10:00,27.63,27.63,27.58,27.62,20800.0,21.1638,21.1638,21.1255,21.1562,20800.0
2014-02-10 13:20:00,27.63,27.66,27.63,27.64,8000.0,21.1638,21.1868,21.1638,21.1715,8000.0
2014-02-10 13:30:00,27.64,27.68,27.64,27.68,9800.0,21.1715,21.2021,21.1715,21.2021,9800.0
2014-02-10 13:40:00,27.68,27.69,27.66,27.66,4800.0,21.2021,21.2098,21.1868,21.1868,4800.0
2014-02-10 13:50:00,27.65,27.68,27.65,27.68,15800.0,21.1792,21.2021,21.1792,21.2021,15800.0
2014-02-10 14:00:00,27.68,27.68,27.65,27.66,6600.0,21.2021,21.2021,21.1792,21.1868,6600.0
2014-02-10 14:10:00,27.65,27.69,27.65,27.67,14800.0,21.1792,21.2098,21.1792,21.1945,14800.0
2014-02-10 14:20:00,27.68,27.68,27.66,27.67,12200.0,21.2021,21.2021,21.1868,21.1945,12200.0
2014-02-10 14:30:00,27.67,27.7,27.66,27.69,17200.0,21.1945,21.2175,21.1868,21.2098,17200.0
2014-02-10 14:40:00,27.68,27.68,27.65,27.66,19000.0,21.2021,21.2021,21.1792,21.1868,19000.0
2014-02-10 14:50:00,27.65,27.65,27.6,27.6,22200.0,21.1792,21.1792,21.1409,21.1409,22200.0
2014-02-10 15:00:00,27.6,27.63,27.6,27.61,36200.0,21.1409,21.1638,21.1409,21.1485,36200.0
2014-02-10 15:10:00,27.61,27.61,27.57,27.58,31000.0,21.1485,21.1485,21.1179,21.1255,31000.0
2014-02-10 15:20:00,27.57,27.57,27.5,27.52,113400.0,21.1179,21.1179,21.0643,21.0796,113400.0
2014-02-10 15:30:00,27.52,27.53,27.5,27.51,109800.0,21.0796,21.0872,21.0643,21.0719,109800.0
2014-02-10 15:40:00,27.5,27.53,27.5,27.5,85400.0,21.0643,21.0872,21.0643,21.0643,85400.0
2014-02-10 15:50:00,27.5,27.5,27.49,27.5,98800.0,21.0643,21.0643,21.0566,21.0643,98800.0
2014-02-11 09:30:00,27.43,27.74,27.43,27.62,15200.0,21.0106,21.2481,21.0106,21.1562,15200.0
2014-02-11 09:40:00,27.58,27.68,27.53,27.63,16400.0,21.1255,21.2021,21.0872,21.1638,16400.0
2014-02-11 09:50:00,27.64,27.68,27.56,27.56,63200.0,21.1715,21.2021,21.1102,21.1102,63200.0
2014-02-11 10:00:00,27.56,27.61,27.54,27.61,17000.0,21.1102,21.1485,21.0949,21.1485,17000.0
2014-02-11 10:10:00,27.61,27.69,27.59,27.68,71400.0,21.1485,21.2098,21.1332,21.2021,71400.0
2014-02-11 10:20:00,27.68,27.75,27.68,27.72,69800.0,21.2021,21.2558,21.2021,21.2328,69800.0
2014-02-11 10:30:00,27.73,27.78,27.73,27.78,20000.0,21.2404,21.2787,21.2404,21.2787,20000.0
2014-02-11 10:40:00,27.78,27.83,27.77,27.81,22400.0,21.2787,21.317,21.2711,21.3017,22400.0
2014-02-11 10:50:00,27.8,27.81,27.71,27.74,32400.0,21.2941,21.3017,21.2251,21.2481,32400.0
2014-02-11 11:00:00,27.74,27.77,27.69,27.71,32000.0,21.2481,21.2711,21.2098,21.2251,32000.0
2014-02-11 11:10:00,27.7,27.73,27.63,27.71,8800.0,21.2175,21.2404,21.1638,21.2251,8800.0
2014-02-11 11:20:00,27.71,27.77,27.67,27.76,21200.0,21.2251,21.2711,21.1945,21.2634,21200.0
2014-02-11 11:30:00,27.77,27.81,27.73,27.81,120400.0,21.2711,21.3017,21.2404,21.3017,120400.0
2014-02-11 11:40:00,27.8,27.83,27.75,27.77,171000.0,21.2941,21.317,21.2558,21.2711,171000.0
2014-02-11 11:50:00,27.78,27.85,27.74,27.76,135600.0,21.2787,21.3323,21.2481,21.2634,135600.0
2014-02-11 12:00:00,27.75,27.79,27.73,27.73,66000.0,21.2558,21.2864,21.2404,21.2404,66000.0
2014-02-11 12:10:00,27.74,27.79,27.73,27.77,166000.0,21.2481,21.2864,21.2404,21.2711,166000.0
2014-02-11 12:20:00,27.77,27.77,27.74,27.75,31200.0,21.2711,21.2711,21.2481,21.2558,31200.0
2014-02-11 12:30:00,27.76,27.77,27.75,27.76,27800.0,21.2634,21.2711,21.2558,21.2634,27800.0
2014-02-11 12:40:00,27.75,27.77,27.75,27.75,21400.0,21.2558,21.2711,21.2558,21.2558,21400.0
2014-02-11 12:50:00,27.76,27.76,27.74,27.76,20200.0,21.2634,21.2634,21.2481,21.2634,20200.0
2014-02-11 13:00:00,27.75,27.86,27.75,27.86,73800.0,21.2558,21.34,21.2558,21.34,73800.0
2014-02-11 13:10:00,27.86,27.97,27.86,27.96,58200.0,21.34,21.4243,21.34,21.4166,58200.0
2014-02-11 13:20:00,27.96,27.98,27.92,27.95,44200.0,21.4166,21.4319,21.386,21.4089,44200.0
2014-02-11 13:30:00,27.95,27.95,27.9,27.92,23400.0,21.4089,21.4089,21.3706,21.386,23400.0
2014-02-11 13:40:00,27.93,27.95,27.93,27.94,10200.0,21.3936,21.4089,21.3936,21.4013,10200.0
2014-02-11 13:50:00,27.93,27.96,27.91,27.94,26800.0,21.3936,21.4166,21.3783,21.4013,26800.0
2014-02-11 14:00:00,27.94,27.96,27.91,27.93,39600.0,21.4013,21.4166,21.3783,21.3936,39600.0
2014-02-11 14:10:00,27.92,27.95,27.92,27.95,38000.0,21.386,21.4089,21.386,21.4089,38000.0
2014-02-11 14:20:00,27.94,27.95,27.93,27.93,15400.0,21.4013,21.4089,21.3936,21.3936,15400.0
2014-02-11 14:30:00,27.93,27.95,27.92,27.93,24200.0,21.3936,21.4089,21.386,21.3936,24200.0
2014-02-11 14:40:00,27.93,27.97,27.93,27.97,41400.0,21.3936,21.4243,21.3936,21.4243,41400.0
2014-02-11 14:50:00,27.96,27.97,27.95,27.96,27000.0,21.4166,21.4243,21.4089,21.4166,27000.0
2014-02-11 15:00:00,27.96,27.98,27.96,27.97,48200.0,21.4166,21.4319,21.4166,21.4243,48200.0
2014-02-11 15:10:00,27.96,27.97,27.94,27.94,23800.0,21.4166,21.4243,21.4013,21.4013,23800.0
2014-02-11 15:20:00,27.94,27.94,27.86,27.86,22400.0,21.4013,21.4013,21.34,21.34,22400.0
2014-02-11 15:30:00,27.86,27.89,27.83,27.84,84800.0,21.34,21.363,21.317,21.3247,84800.0
2014-02-11 15:40:00,27.83,27.85,27.81,27.81,76800.0,21.317,21.3323,21.3017,21.3017,76800.0
2014-02-11 15:50:00,27.81,27.82,27.75,27.8,158800.0,21.3017,21.3094,21.2558,21.2941,158800.0
2014-02-12 09:30:00,27.82,28.08,27.77,28.03,44400.0,21.3094,21.5085,21.2711,21.4702,44400.0
2014-02-12 09:40:00,27.99,28.06,27.93,27.99,23200.0,21.4396,21.4932,21.3936,21.4396,23200.0
2014-02-12 09:50:00,28.03,28.05,27.95,27.95,22000.0,21.4702,21.4855,21.4089,21.4089,22000.0
2014-02-12 10:00:00,27.96,28.04,27.94,28.0,25200.0,21.4166,21.4779,21.4013,21.4472,25200.0
2014-02-12 10:10:00,27.99,28.0,27.94,27.94,24200.0,21.4396,21.4472,21.4013,21.4013,24200.0
2014-02-12 10:20:00,27.95,27.97,27.86,27.89,119400.0,21.4089,21.4243,21.34,21.363,119400.0
2014-02-12 10:30:00,27.89,27.92,27.87,27.92,17000.0,21.363,21.386,21.3477,21.386,17000.0
2014-02-12 10:40:00,27.92,27.94,27.86,27.89,33400.0,21.386,21.4013,21.34,21.363,33400.0
2014-02-12 10:50:00,27.88,27.92,27.85,27.85,30800.0,21.3553,21.386,21.3323,21.3323,30800.0
2014-02-12 11:00:00,27.86,27.93,27.86,27.92,19400.0,21.34,21.3936,21.34,21.386,19400.0
2014-02-12 11:10:00,27.93,27.96,27.9,27.93,69800.0,21.3936,21.4166,21.3706,21.3936,69800.0
2014-02-12 11:20:00,27.92,27.92,27.84,27.88,30800.0,21.386,21.386,21.3247,21.3553,30800.0
2014-02-12 11:30:00,27.87,27.89,27.84,27.86,36600.0,21.3477,21.363,21.3247,21.34,36600.0
2014-02-12 11:40:00,27.86,27.87,27.83,27.84,4200.0,21.34,21.3477,21.317,21.3247,4200.0
2014-02-12 11:50:00,27.83,27.84,27.8,27.83,8600.0,21.317,21.3247,21.2941,21.317,8600.0
2014-02-12 12:00:00,27.84,27.88,27.82,27.82,20000.0,21.3247,21.3553,21.3094,21.3094,20000.0
2014-02-12 12:10:00,27.82,27.85,27.73,27.73,63800.0,21.3094,21.3323,21.2404,21.2404,63800.0
2014-02-12 12:20:00,27.73,27.74,27.71,27.73,18000.0,21.2404,21.2481,21.2251,21.2404,18000.0
2014-02-12 12:30:00,27.73,27.75,27.68,27.69,24000.0,21.2404,21.2558,21.2021,21.2098,24000.0
2014-02-12 12:40:00,27.68,27.75,27.68,27.75,16400.0,21.2021,21.2558,21.2021,21.2558,16400.0
2014-02-12 12:50:00,27.74,27.84,27.74,27.81,220000.0,21.2481,21.3247,21.2481,21.3017,220000.0
2014-02-12 13:00:00,27.84,27.85,27.75,27.77,67800.0,21.3247,21.3323,21.2558,21.2711,67800.0
2014-02-12 13:10:00,27.79,27.84,27.77,27.79,53000.0,21.2864,21.3247,21.2711,21.2864,53000.0
2014-02-12 13:20:00,27.79,27.81,27.72,27.75,65800.0,21.2864,21.3017,21.2328,21.2558,65800.0
2014-02-12 13:30:00,27.78,27.81,27.78,27.79,13400.0,21.2787,21.3017,21.2787,21.2864,13400.0
2014-02-12 13:40:00,27.8,27.81,27.8,27.8,5400.0,21.2941,21.3017,21.2941,21.2941,5400.0
2014-02-12 13:50:00,27.81,27.82,27.8,27.82,16800.0,21.3017,21.3094,21.2941,21.3094,16800.0
2014-02-12 14:00:00,27.82,27.83,27.81,27.83,9000.0,21.3094,21.317,21.3017,21.317,9000.0
2014-02-12 14:10:00,27.84,27.86,27.83,27.85,31000.0,21.3247,21.34,21.317,21.3323,31000.0
2014-02-12 14:20:00,27.85,27.88,27.85,27.88,25800.0,21.3323,21.3553,21.3323,21.3553,25800.0
2014-02-12 14:30:00,27.88,27.93,27.86,27.86,48000.0,21.3553,21.3936,21.34,21.34,48000.0
2014-02-12 14:40:00,27.86,27.89,27.86,27.88,34400.0,21.34,21.363,21.34,21.3553,34400.0
2014-02-12 14:50:00,27.89,27.89,27.83,27.84,22200.0,21.363,21.363,21.317,21.3247,22200.0
2014-02-12 15:00:00,27.85,27.85,27.84,27.84,30000.0,21.3323,21.3323,21.3247,21.3247,30000.0
2014-02-12 15:10:00,27.84,27.89,27.84,27.89,22800.0,21.3247,21.363,21.3247,21.363,22800.0
2014-02-12 15:20:00,27.88,27.88,27.83,27.84,82400.0,21.3553,21.3553,21.317,21.3247,82400.0
2014-02-12 15:30:00,27.84,27.86,27.82,27.83,105000.0,21.3247,21.34,21.3094,21.317,105000.0
2014-02-12 15:40:00,27.83,27.86,27.83,27.86,59600.0,21.317,21.34,21.317,21.34,59600.0
2014-02-12 15:50:00,27.86,27.88,27.8,27.83,212200.0,21.34,21.3553,21.2941,21.317,212200.0
2014-02-13 09:30:00,27.56,27.6,27.42,27.46,56200.0,21.1102,21.1409,21.003,21.0336,56200.0
2014-02-13 09:40:00,27.48,27.54,27.41,27.49,48400.0,21.0489,21.0949,20.9953,21.0566,48400.0
2014-02-13 09:50:00,27.51,27.56,27.44,27.47,40600.0,21.0719,21.1102,21.0183,21.0413,40600.0
2014-02-13 10:00:00,27.49,27.54,27.47,27.5,45800.0,21.0566,21.0949,21.0413,21.0643,45800.0
2014-02-13 10:10:00,27.5,27.53,27.46,27.5,56400.0,21.0643,21.0872,21.0336,21.0643,56400.0
2014-02-13 10:20:00,27.5,27.5,27.46,27.46,36600.0,21.0643,21.0643,21.0336,21.0336,36600.0
2014-02-13 10:30:00,27.46,27.46,27.41,27.42,36000.0,21.0336,21.0336,20.9953,21.003,36000.0
2014-02-13 10:40:00,27.42,27.43,27.3,27.3,400000.0,21.003,21.0106,20.9111,20.9111,400000.0
2014-02-13 10:50:00,27.3,27.44,27.3,27.4,33600.0,20.9111,21.0183,20.9111,20.9877,33600.0
2014-02-13 11:00:00,27.4,27.4,27.36,27.36,17600.0,20.9877,20.9877,20.957,20.957,17600.0
2014-02-13 11:10:00,27.36,27.41,27.36,27.39,21600.0,20.957,20.9953,20.957,20.98,21600.0
2014-02-13 11:20:00,27.39,27.44,27.39,27.43,22200.0,20.98,21.0183,20.98,21.0106,22200.0
2014-02-13 11:30:00,27.43,27.5,27.42,27.48,29200.0,21.0106,21.0643,21.003,21.0489,29200.0
2014-02-13 11:40:00,27.49,27.5,27.43,27.49,52600.0,21.0566,21.0643,21.0106,21.0566,52600.0
2014-02-13 11:50:00,27.49,27.5,27.45,27.46,49200.0,21.0566,21.0643,21.026,21.0336,49200.0
2014-02-13 12:00:00,27.46,27.47,27.4,27.4,32800.0,21.0336,21.0413,20.9877,20.9877,32800.0
2014-02-13 12:10:00,27.42,27.5,27.42,27.49,14800.0,21.003,21.0643,21.003,21.0566,14800.0
2014-02-13 12:20:00,27.5,27.54,27.49,27.51,17400.0,21.0643,21.0949,21.0566,21.0719,17400.0
2014-02-13 12:30:00,27.53,27.53,27.5,27.51,9000.0,21.0872,21.0872,21.0643,21.0719,9000.0
2014-02-13 12:40:00,27.51,27.56,27.5,27.56,13200.0,21.0719,21.1102,21.0643,21.1102,13200.0
2014-02-13 12:50:00,27.56,27.56,27.52,27.52,19000.0,21.1102,21.1102,21.0796,21.0796,19000.0
2014-02-13 13:00:00,27.52,27.58,27.52,27.54,18600.0,21.0796,21.1255,21.0796,21.0949,18600.0
2014-02-13 13:10:00,27.54,27.67,27.54,27.67,110000.0,21.0949,21.1945,21.0949,21.1945,110000.0
2014-02-13 13:20:00,27.67,27.75,27.64,27.72,96600.0,21.1945,21.2558,21.1715,21.2328,96600.0
2014-02-13 13:30:00,27.72,27.74,27.71,27.73,29200.0,21.2328,21.2481,21.2251,21.2404,29200.0
2014-02-13 13:40:00,27.74,27.76,27.73,27.74,21800.0,21.2481,21.2634,21.2404,21.2481,21800.0
2014-02-13 13:50:00,27.74,27.74,27.71,27.72,62600.0,21.2481,21.2481,21.2251,21.2328,62600.0
2014-02-13 14:00:00,27.72,27.77,27.72,27.75,31200.0,21.2328,21.2711,21.2328,21.2558,31200.0
2014-02-13 14:10:00,27.75,27.75,27.69,27.69,46800.0,21.2558,21.2558,21.2098,21.2098,46800.0
2014-02-13 14:20:00,27.69,27.69,27.63,27.64,39600.0,21.2098,21.2098,21.1638,21.1715,39600.0
2014-02-13 14:30:00,27.64,27.67,27.63,27.66,22600.0,21.1715,21.1945,21.1638,21.1868,22600.0
2014-02-13 14:40:00,27.66,27.67,27.58,27.58,177400.0,21.1868,21.1945,21.1255,21.1255,177400.0
2014-02-13 14:50:00,27.58,27.65,27.58,27.59,119400.0,21.1255,21.1792,21.1255,21.1332,119400.0
2014-02-13 15:00:00,27.59,27.6,27.53,27.59,71200.0,21.1332,21.1409,21.0872,21.1332,71200.0
2014-02-13 15:10:00,27.59,27.61,27.55,27.58,100600.0,21.1332,21.1485,21.1026,21.1255,100600.0
2014-02-13 15:20:00,27.58,27.59,27.5,27.52,66200.0,21.1255,21.1332,21.0643,21.0796,66200.0
2014-02-13 15:30:00,27.53,27.54,27.5,27.5,48200.0,21.0872,21.0949,21.0643,21.0643,48200.0
2014-02-13 15:40:00,27.5,27.51,27.49,27.5,82600.0,21.0643,21.0719,21.0566,21.0643,82600.0
2014-02-13 15:50:00,27.5,27.52,27.47,27.49,213800.0,21.0643,21.0796,21.0413,21.0566,213800.0
2014-02-14 09:30:00,27.4,27.45,27.27,27.39,17200.0,20.9877,21.026,20.8881,20.98,17200.0
2014-02-14 09:40:00,27.38,27.38,27.25,27.35,9800.0,20.9723,20.9723,20.8728,20.9494,9800.0
2014-02-14 09:50:00,27.25,27.44,27.25,27.44,18400.0,20.8728,21.0183,20.8728,21.0183,18400.0
2014-02-14 10:00:00,27.41,27.41,27.29,27.36,12800.0,20.9953,20.9953,20.9034,20.957,12800.0
2014-02-14 10:10:00,27.36,27.45,27.36,27.43,22200.0,20.957,21.026,20.957,21.0106,22200.0
2014-02-14 10:20:00,27.43,27.5,27.42,27.5,11400.0,21.0106,21.0643,21.003,21.0643,11400.0
2014-02-14 10:30:00,27.5,27.51,27.43,27.5,95200.0,21.0643,21.0719,21.0106,21.0643,95200.0
2014-02-14 10:40:00,27.49,27.57,27.48,27.57,39200.0,21.0566,21.1179,21.0489,21.1179,39200.0
2014-02-14 10:50:00,27.57,27.6,27.41,27.46,90000.0,21.1179,21.1409,20.9953,21.0336,90000.0
2014-02-14 11:00:00,27.46,27.48,27.46,27.46,6400.0,21.0336,21.0489,21.0336,21.0336,6400.0
2014-02-14 11:10:00,27.48,27.57,27.48,27.57,20200.0,21.0489,21.1179,21.0489,21.1179,20200.0
2014-02-14 11:20:00,27.58,27.61,27.56,27.61,10800.0,21.1255,21.1485,21.1102,21.1485,10800.0
2014-02-14 11:30:00,27.61,27.61,27.55,27.55,10600.0,21.1485,21.1485,21.1026,21.1026,10600.0
2014-02-14 11:40:00,27.55,27.57,27.52,27.54,9000.0,21.1026,21.1179,21.0796,21.0949,9000.0
2014-02-14 11:50:00,27.54,27.56,27.52,27.53,19600.0,21.0949,21.1102,21.0796,21.0872,19600.0
2014-02-14 12:00:00,27.52,27.53,27.5,27.51,10200.0,21.0796,21.0872,21.0643,21.0719,10200.0
2014-02-14 12:10:00,27.53,27.56,27.52,27.55,8800.0,21.0872,21.1102,21.0796,21.1026,8800.0
2014-02-14 12:20:00,27.54,27.59,27.54,27.58,6400.0,21.0949,21.1332,21.0949,21.1255,6400.0
2014-02-14 12:30:00,27.57,27.6,27.56,27.59,32000.0,21.1179,21.1409,21.1102,21.1332,32000.0
2014-02-14 12:40:00,27.58,27.63,27.58,27.61,32000.0,21.1255,21.1638,21.1255,21.1485,32000.0
2014-02-14 12:50:00,27.61,27.65,27.48,27.5,156600.0,21.1485,21.1792,21.0489,21.0643,156600.0
2014-02-14 13:00:00,27.5,27.53,27.46,27.48,17200.0,21.0643,21.0872,21.0336,21.0489,17200.0
2014-02-14 13:10:00,27.48,27.5,27.48,27.49,8000.0,21.0489,21.0643,21.0489,21.0566,8000.0
2014-02-14 13:20:00,27.5,27.54,27.49,27.53,5600.0,21.0643,21.0949,21.0566,21.0872,5600.0
2014-02-14 13:30:00,27.55,27.55,27.5,27.5,14800.0,21.1026,21.1026,21.0643,21.0643,14800.0
2014-02-14 13:40:00,27.52,27.54,27.5,27.52,10200.0,21.0796,21.0949,21.0643,21.0796,10200.0
2014-02-14 13:50:00,27.52,27.54,27.5,27.54,6800.0,21.0796,21.0949,21.0643,21.0949,6800.0
2014-02-14 14:00:00,27.55,27.58,27.54,27.56,12200.0,21.1026,21.1255,21.0949,21.1102,12200.0
2014-02-14 14:10:00,27.57,27.59,27.56,27.57,10200.0,21.1179,21.1332,21.1102,21.1179,10200.0
2014-02-14 14:20:00,27.59,27.59,27.57,27.58,6800.0,21.1332,21.1332,21.1179,21.1255,6800.0
2014-02-14 14:30:00,27.58,27.58,27.55,27.56,36200.0,21.1255,21.1255,21.1026,21.1102,36200.0
2014-02-14 14:40:00,27.56,27.58,27.55,27.55,18400.0,21.1102,21.1255,21.1026,21.1026,18400.0
2014-02-14 14:50:00,27.56,27.58,27.55,27.56,8200.0,21.1102,21.1255,21.1026,21.1102,8200.0
2014-02-14 15:00:00,27.56,27.57,27.47,27.49,69400.0,21.1102,21.1179,21.0413,21.0566,69400.0
2014-02-14 15:10:00,27.49,27.5,27.48,27.49,12200.0,21.0566,21.0643,21.0489,21.0566,12200.0
2014-02-14 15:20:00,27.49,27.5,27.48,27.49,16600.0,21.0566,21.0643,21.0489,21.0566,16600.0
2014-02-14 15:30:00,27.49,27.49,27.46,27.49,33200.0,21.0566,21.0566,21.0336,21.0566,33200.0
2014-02-14 15:40:00,27.5,27.5,27.48,27.49,30000.0,21.0643,21.0643,21.0489,21.0566,30000.0
2014-02-14 15:50:00,27.49,27.5,27.47,27.49,101600.0,21.0566,21.0643,21.0413,21.0566,101600.0
2014-02-18 09:30:00,27.49,27.56,27.46,27.5,8600.0,21.0566,21.1102,21.0336,21.0643,8600.0
2014-02-18 09:40:00,27.5,27.58,27.45,27.54,20400.0,21.0643,21.1255,21.026,21.0949,20400.0
2014-02-18 09:50:00,27.55,27.55,27.34,27.41,14800.0,21.1026,21.1026,20.9417,20.9953,14800.0
2014-02-18 10:00:00,27.38,27.38,27.22,27.23,86200.0,20.9723,20.9723,20.8498,20.8574,86200.0
2014-02-18 10:10:00,27.26,27.26,27.07,27.09,127200.0,20.8804,20.8804,20.7349,20.7502,127200.0
2014-02-18 10:20:00,27.09,27.15,27.03,27.15,42800.0,20.7502,20.7962,20.7043,20.7962,42800.0
2014-02-18 10:30:00,27.14,27.18,27.09,27.13,23800.0,20.7885,20.8191,20.7502,20.7808,23800.0
2014-02-18 10:40:00,27.11,27.17,27.08,27.11,12800.0,20.7655,20.8115,20.7425,20.7655,12800.0
2014-02-18 10:50:00,27.13,27.13,27.07,27.09,19600.0,20.7808,20.7808,20.7349,20.7502,19600.0
2014-02-18 11:00:00,27.08,27.08,27.01,27.03,41200.0,20.7425,20.7425,20.6889,20.7043,41200.0
2014-02-18 11:10:00,27.03,27.11,27.03,27.11,28200.0,20.7043,20.7655,20.7043,20.7655,28200.0
2014-02-18 11:20:00,27.1,27.12,27.06,27.11,100400.0,20.7579,20.7732,20.7272,20.7655,100400.0
2014-02-18 11:30:00,27.13,27.15,27.13,27.15,8200.0,20.7808,20.7962,20.7808,20.7962,8200.0
2014-02-18 11:40:00,27.14,27.15,27.1,27.1,20000.0,20.7885,20.7962,20.7579,20.7579,20000.0
2014-02-18 11:50:00,27.11,27.11,27.07,27.1,58000.0,20.7655,20.7655,20.7349,20.7579,58000.0
2014-02-18 12:00:00,27.1,27.18,27.1,27.16,22800.0,20.7579,20.8191,20.7579,20.8038,22800.0
2014-02-18 12:10:00,27.15,27.17,27.11,27.12,28200.0,20.7962,20.8115,20.7655,20.7732,28200.0
2014-02-18 12:20:00,27.12,27.14,27.12,27.14,28800.0,20.7732,20.7885,20.7732,20.7885,28800.0
2014-02-18 12:30:00,27.12,27.21,27.12,27.2,15200.0,20.7732,20.8421,20.7732,20.8345,15200.0
2014-02-18 12:40:00,27.18,27.25,27.18,27.24,124000.0,20.8191,20.8728,20.8191,20.8651,124000.0
2014-02-18 12:50:00,27.24,27.24,27.2,27.22,25000.0,20.8651,20.8651,20.8345,20.8498,25000.0
2014-02-18 13:00:00,27.22,27.25,27.16,27.16,60400.0,20.8498,20.8728,20.8038,20.8038,60400.0
2014-02-18 13:10:00,27.16,27.18,27.15,27.16,15400.0,20.8038,20.8191,20.7962,20.8038,15400.0
2014-02-18 13:20:00,27.16,27.19,27.15,27.19,28200.0,20.8038,20.8268,20.7962,20.8268,28200.0
2014-02-18 13:30:00,27.18,27.22,27.18,27.21,22400.0,20.8191,20.8498,20.8191,20.8421,22400.0
2014-02-18 13:40:00,27.2,27.22,27.18,27.2,9200.0,20.8345,20.8498,20.8191,20.8345,9200.0
2014-02-18 13:50:00,27.2,27.21,27.17,27.18,27200.0,20.8345,20.8421,20.8115,20.8191,27200.0
2014-02-18 14:00:00,27.18,27.2,27.18,27.19,15600.0,20.8191,20.8345,20.8191,20.8268,15600.0
2014-02-18 14:10:00,27.18,27.22,27.18,27.21,22000.0,20.8191,20.8498,20.8191,20.8421,22000.0
2014-02-18 14:20:00,27.21,27.22,27.21,27.22,10600.0,20.8421,20.8498,20.8421,20.8498,10600.0
2014-02-18 14:30:00,27.23,27.28,27.23,27.28,26000.0,20.8574,20.8957,20.8574,20.8957,26000.0
2014-02-18 14:40:00,27.28,27.29,27.28,27.29,16000.0,20.8957,20.9034,20.8957,20.9034,16000.0
2014-02-18 14:50:00,27.29,27.29,27.25,27.25,22400.0,20.9034,20.9034,20.8728,20.8728,22400.0
2014-02-18 15:00:00,27.25,27.3,27.25,27.3,9800.0,20.8728,20.9111,20.8728,20.9111,9800.0
2014-02-18 15:10:00,27.29,27.33,27.29,27.32,52600.0,20.9034,20.934,20.9034,20.9264,52600.0
2014-02-18 15:20:00,27.33,27.35,27.32,27.34,29800.0,20.934,20.9494,20.9264,20.9417,29800.0
2014-02-18 15:30:00,27.34,27.34,27.33,27.34,16400.0,20.9417,20.9417,20.934,20.9417,16400.0
2014-02-18 15:40:00,27.34,27.34,27.29,27.31,58200.0,20.9417,20.9417,20.9034,20.9187,58200.0
2014-02-18 15:50:00,27.3,27.31,27.27,27.28,106800.0,20.9111,20.9187,20.8881,20.8957,106800.0
2014-02-19 09:30:00,27.24,27.36,27.18,27.35,19800.0,20.8651,20.957,20.8191,20.9494,19800.0
2014-02-19 09:40:00,27.37,27.38,27.27,27.32,54800.0,20.9647,20.9723,20.8881,20.9264,54800.0
2014-02-19 09:50:00,27.29,27.32,27.24,27.3,12800.0,20.9034,20.9264,20.8651,20.9111,12800.0
2014-02-19 10:00:00,27.31,27.31,27.18,27.26,40400.0,20.9187,20.9187,20.8191,20.8804,40400.0
2014-02-19 10:10:00,27.27,27.3,27.21,27.22,96200.0,20.8881,20.9111,20.8421,20.8498,96200.0
2014-02-19 10:20:00,27.23,27.44,27.22,27.43,112000.0,20.8574,21.0183,20.8498,21.0106,112000.0
2014-02-19 10:30:00,27.43,27.47,27.39,27.39,9200.0,21.0106,21.0413,20.98,20.98,9200.0
2014-02-19 10:40:00,27.4,27.46,27.38,27.42,44800.0,20.9877,21.0336,20.9723,21.003,44800.0
2014-02-19 10:50:00,27.43,27.5,27.43,27.43,9000.0,21.0106,21.0643,21.0106,21.0106,9000.0
2014-02-19 11:00:00,27.43,27.44,27.4,27.43,8800.0,21.0106,21.0183,20.9877,21.0106,8800.0
2014-02-19 11:10:00,27.44,27.45,27.4,27.43,14800.0,21.0183,21.026,20.9877,21.0106,14800.0
2014-02-19 11:20:00,27.43,27.48,27.43,27.44,10800.0,21.0106,21.0489,21.0106,21.0183,10800.0
2014-02-19 11:30:00,27.44,27.46,27.43,27.46,15600.0,21.0183,21.0336,21.0106,21.0336,15600.0
2014-02-19 11:40:00,27.46,27.51,27.45,27.49,14000.0,21.0336,21.0719,21.026,21.0566,14000.0
2014-02-19 11:50:00,27.48,27.53,27.46,27.47,28000.0,21.0489,21.0872,21.0336,21.0413,28000.0
2014-02-19 12:00:00,27.46,27.62,27.44,27.57,60800.0,21.0336,21.1562,21.0183,21.1179,60800.0
2014-02-19 12:10:00,27.58,27.62,27.56,27.57,7800.0,21.1255,21.1562,21.1102,21.1179,7800.0
2014-02-19 12:20:00,27.54,27.54,27.46,27.49,14800.0,21.0949,21.0949,21.0336,21.0566,14800.0
2014-02-19 12:30:00,27.49,27.58,27.48,27.57,35600.0,21.0566,21.1255,21.0489,21.1179,35600.0
2014-02-19 12:40:00,27.55,27.56,27.52,27.52,7600.0,21.1026,21.1102,21.0796,21.0796,7600.0
2014-02-19 12:50:00,27.53,27.53,27.51,27.52,4800.0,21.0872,21.0872,21.0719,21.0796,4800.0
2014-02-19 13:00:00,27.52,27.54,27.52,27.52,14200.0,21.0796,21.0949,21.0796,21.0796,14200.0
2014-02-19 13:10:00,27.52,27.54,27.52,27.54,11200.0,21.0796,21.0949,21.0796,21.0949,11200.0
2014-02-19 13:20:00,27.54,27.58,27.54,27.56,6400.0,21.0949,21.1255,21.0949,21.1102,6400.0
2014-02-19 13:30:00,27.56,27.56,27.53,27.53,7400.0,21.1102,21.1102,21.0872,21.0872,7400.0
2014-02-19 13:40:00,27.53,27.54,27.51,27.52,5800.0,21.0872,21.0949,21.0719,21.0796,5800.0
2014-02-19 13:50:00,27.52,27.54,27.5,27.5,11000.0,21.0796,21.0949,21.0643,21.0643,11000.0
2014-02-19 14:00:00,27.49,27.57,27.48,27.56,45800.0,21.0566,21.1179,21.0489,21.1102,45800.0
2014-02-19 14:10:00,27.56,27.56,27.52,27.54,16200.0,21.1102,21.1102,21.0796,21.0949,16200.0
2014-02-19 14:20:00,27.54,27.54,27.49,27.51,52800.0,21.0949,21.0949,21.0566,21.0719,52800.0
2014-02-19 14:30:00,27.51,27.52,27.47,27.49,13800.0,21.0719,21.0796,21.0413,21.0566,13800.0
2014-02-19 14:40:00,27.5,27.53,27.47,27.47,18200.0,21.0643,21.0872,21.0413,21.0413,18200.0
2014-02-19 14:50:00,27.47,27.49,27.44,27.45,22800.0,21.0413,21.0566,21.0183,21.026,22800.0
2014-02-19 15:00:00,27.47,27.48,27.46,27.47,11000.0,21.0413,21.0489,21.0336,21.0413,11000.0
2014-02-19 15:10:00,27.47,27.47,27.38,27.39,26200.0,21.0413,21.0413,20.9723,20.98,26200.0
2014-02-19 15:20:00,27.39,27.39,27.36,27.38,9400.0,20.98,20.98,20.957,20.9723,9400.0
2014-02-19 15:30:00,27.37,27.38,27.35,27.36,12600.0,20.9647,20.9723,20.9494,20.957,12600.0
2014-02-19 15:40:00,27.36,27.38,27.31,27.33,28400.0,20.957,20.9723,20.9187,20.934,28400.0
2014-02-19 15:50:00,27.35,27.36,27.3,27.31,79000.0,20.9494,20.957,20.9111,20.9187,79000.0
2014-02-20 09:30:00,27.32,27.5,27.29,27.36,8400.0,20.9264,21.0643,20.9034,20.957,8400.0
2014-02-20 09:40:00,27.34,27.43,27.3,27.39,17600.0,20.9417,21.0106,20.9111,20.98,17600.0
2014-02-20 09:50:00,27.38,27.43,27.36,27.43,6600.0,20.9723,21.0106,20.957,21.0106,6600.0
2014-02-20 10:00:00,27.41,27.43,27.25,27.33,15400.0,20.9953,21.0106,20.8728,20.934,15400.0
2014-02-20 10:10:00,27.32,27.49,27.32,27.43,39600.0,20.9264,21.0566,20.9264,21.0106,39600.0
2014-02-20 10:20:00,27.45,27.5,27.42,27.42,6600.0,21.026,21.0643,21.003,21.003,6600.0
2014-02-20 10:30:00,27.41,27.54,27.35,27.5,131000.0,20.9953,21.0949,20.9494,21.0643,131000.0
2014-02-20 10:40:00,27.5,27.5,27.41,27.42,17200.0,21.0643,21.0643,20.9953,21.003,17200.0
2014-02-20 10:50:00,27.43,27.47,27.41,27.41,17600.0,21.0106,21.0413,20.9953,20.9953,17600.0
2014-02-20 11:00:00,27.43,27.45,27.38,27.41,12800.0,21.0106,21.026,20.9723,20.9953,12800.0
2014-02-20 11:10:00,27.42,27.43,27.37,27.37,19800.0,21.003,21.0106,20.9647,20.9647,19800.0
2014-02-20 11:20:00,27.38,27.38,27.36,27.36,10200.0,20.9723,20.9723,20.957,20.957,10200.0
2014-02-20 11:30:00,27.36,27.4,27.31,27.36,40600.0,20.957,20.9877,20.9187,20.957,40600.0
2014-02-20 11:40:00,27.33,27.38,27.33,27.38,10800.0,20.934,20.9723,20.934,20.9723,10800.0
2014-02-20 11:50:00,27.39,27.39,27.32,27.33,7000.0,20.98,20.98,20.9264,20.934,7000.0
2014-02-20 12:00:00,27.34,27.34,27.25,27.25,7000.0,20.9417,20.9417,20.8728,20.8728,7000.0
2014-02-20 12:10:00,27.25,27.35,27.25,27.32,15800.0,20.8728,20.9494,20.8728,20.9264,15800.0
2014-02-20 12:20:00,27.32,27.38,27.31,27.35,14200.0,20.9264,20.9723,20.9187,20.9494,14200.0
2014-02-20 12:30:00,27.36,27.36,27.32,27.32,7400.0,20.957,20.957,20.9264,20.9264,7400.0
2014-02-20 12:40:00,27.33,27.37,27.32,27.33,44400.0,20.934,20.9647,20.9264,20.934,44400.0
2014-02-20 12:50:00,27.34,27.39,27.33,27.37,48800.0,20.9417,20.98,20.934,20.9647,48800.0
2014-02-20 13:00:00,27.37,27.38,27.33,27.36,62200.0,20.9647,20.9723,20.934,20.957,62200.0
2014-02-20 13:10:00,27.36,27.4,27.33,27.34,38000.0,20.957,20.9877,20.934,20.9417,38000.0
2014-02-20 13:20:00,27.35,27.36,27.35,27.35,23600.0,20.9494,20.957,20.9494,20.9494,23600.0
2014-02-20 13:30:00,27.36,27.38,27.36,27.36,18600.0,20.957,20.9723,20.957,20.957,18600.0
2014-02-20 13:40:00,27.36,27.37,27.35,27.36,18000.0,20.957,20.9647,20.9494,20.957,18000.0
2014-02-20 13:50:00,27.36,27.38,27.35,27.36,31400.0,20.957,20.9723,20.9494,20.957,31400.0
2014-02-20 14:00:00,27.38,27.38,27.35,27.36,16600.0,20.9723,20.9723,20.9494,20.957,16600.0
2014-02-20 14:10:00,27.36,27.39,27.35,27.38,88800.0,20.957,20.98,20.9494,20.9723,88800.0
2014-02-20 14:20:00,27.38,27.42,27.38,27.41,37400.0,20.9723,21.003,20.9723,20.9953,37400.0
2014-02-20 14:30:00,27.42,27.43,27.39,27.4,24000.0,21.003,21.0106,20.98,20.9877,24000.0
2014-02-20 14:40:00,27.4,27.43,27.4,27.43,18600.0,20.9877,21.0106,20.9877,21.0106,18600.0
2014-02-20 14:50:00,27.43,27.45,27.41,27.42,53000.0,21.0106,21.026,20.9953,21.003,53000.0
2014-02-20 15:00:00,27.43,27.46,27.41,27.46,24000.0,21.0106,21.0336,20.9953,21.0336,24000.0
2014-02-20 15:10:00,27.45,27.48,27.44,27.46,41400.0,21.026,21.0489,21.0183,21.0336,41400.0
2014-02-20 15:20:00,27.45,27.48,27.45,27.46,74000.0,21.026,21.0489,21.026,21.0336,74000.0
2014-02-20 15:30:00,27.46,27.5,27.46,27.5,30000.0,21.0336,21.0643,21.0336,21.0643,30000.0
2014-02-20 15:40:00,27.5,27.59,27.5,27.59,88400.0,21.0643,21.1332,21.0643,21.1332,88400.0
2014-02-20 15:50:00,27.59,27.6,27.57,27.59,159400.0,21.1332,21.1409,21.1179,21.1332,159400.0
2014-02-21 09:30:00,27.59,27.61,27.4,27.48,43000.0,21.1332,21.1485,20.9877,21.0489,43000.0
2014-02-21 09:40:00,27.48,27.56,27.46,27.5,28600.0,21.0489,21.1102,21.0336,21.0643,28600.0
2014-02-21 09:50:00,27.5,27.56,27.49,27.55,32400.0,21.0643,21.1102,21.0566,21.1026,32400.0
2014-02-21 10:00:00,27.54,27.63,27.52,27.61,33400.0,21.0949,21.1638,21.0796,21.1485,33400.0
2014-02-21 10:10:00,27.59,27.66,27.53,27.57,26400.0,21.1332,21.1868,21.0872,21.1179,26400.0
2014-02-21 10:20:00,27.56,27.61,27.52,27.55,66600.0,21.1102,21.1485,21.0796,21.1026,66600.0
2014-02-21 10:30:00,27.57,27.61,27.54,27.61,79200.0,21.1179,21.1485,21.0949,21.1485,79200.0
2014-02-21 10:40:00,27.61,27.66,27.61,27.61,11800.0,21.1485,21.1868,21.1485,21.1485,11800.0
2014-02-21 10:50:00,27.58,27.6,27.52,27.56,17800.0,21.1255,21.1409,21.0796,21.1102,17800.0
2014-02-21 11:00:00,27.53,27.55,27.49,27.5,24600.0,21.0872,21.1026,21.0566,21.0643,24600.0
2014-02-21 11:10:00,27.5,27.55,27.47,27.48,98200.0,21.0643,21.1026,21.0413,21.0489,98200.0
2014-02-21 11:20:00,27.48,27.51,27.45,27.48,198600.0,21.0489,21.0719,21.026,21.0489,198600.0
2014-02-21 11:30:00,27.48,27.53,27.45,27.52,154200.0,21.0489,21.0872,21.026,21.0796,154200.0
2014-02-21 11:40:00,27.51,27.56,27.5,27.54,100200.0,21.0719,21.1102,21.0643,21.0949,100200.0
2014-02-21 11:50:00,27.54,27.54,27.52,27.53,15800.0,21.0949,21.0949,21.0796,21.0872,15800.0
2014-02-21 12:00:00,27.54,27.54,27.52,27.52,18800.0,21.0949,21.0949,21.0796,21.0796,18800.0
2014-02-21 12:10:00,27.52,27.53,27.5,27.52,18800.0,21.0796,21.0872,21.0643,21.0796,18800.0
2014-02-21 12:20:00,27.53,27.55,27.52,27.53,32000.0,21.0872,21.1026,21.0796,21.0872,32000.0
2014-02-21 12:30:00,27.54,27.59,27.53,27.58,26400.0,21.0949,21.1332,21.0872,21.1255,26400.0
2014-02-21 12:40:00,27.58,27.61,27.58,27.61,19600.0,21.1255,21.1485,21.1255,21.1485,19600.0
2014-02-21 12:50:00,27.61,27.61,27.58,27.58,12200.0,21.1485,21.1485,21.1255,21.1255,12200.0
2014-02-21 13:00:00,27.58,27.59,27.55,27.57,19200.0,21.1255,21.1332,21.1026,21.1179,19200.0
2014-02-21 13:10:00,27.57,27.57,27.51,27.52,10600.0,21.1179,21.1179,21.0719,21.0796,10600.0
2014-02-21 13:20:00,27.53,27.57,27.52,27.52,14000.0,21.0872,21.1179,21.0796,21.0796,14000.0
2014-02-21 13:30:00,27.52,27.52,27.5,27.5,24600.0,21.0796,21.0796,21.0643,21.0643,24600.0
2014-02-21 13:40:00,27.5,27.53,27.5,27.5,24200.0,21.0643,21.0872,21.0643,21.0643,24200.0
2014-02-21 13:50:00,27.5,27.51,27.5,27.5,18800.0,21.0643,21.0719,21.0643,21.0643,18800.0
2014-02-21 14:00:00,27.5,27.52,27.5,27.5,30600.0,21.0643,21.0796,21.0643,21.0643,30600.0
2014-02-21 14:10:00,27.5,27.53,27.5,27.5,35400.0,21.0643,21.0872,21.0643,21.0643,35400.0
2014-02-21 14:20:00,27.5,27.5,27.48,27.5,30600.0,21.0643,21.0643,21.0489,21.0643,30600.0
2014-02-21 14:30:00,27.5,27.52,27.49,27.5,37800.0,21.0643,21.0796,21.0566,21.0643,37800.0
2014-02-21 14:40:00,27.5,27.53,27.48,27.5,47800.0,21.0643,21.0872,21.0489,21.0643,47800.0
2014-02-21 14:50:00,27.5,27.52,27.49,27.49,39800.0,21.0643,21.0796,21.0566,21.0566,39800.0
2014-02-21 15:00:00,27.49,27.52,27.48,27.51,63200.0,21.0566,21.0796,21.0489,21.0719,63200.0
2014-02-21 15:10:00,27.52,27.54,27.5,27.51,41200.0,21.0796,21.0949,21.0643,21.0719,41200.0
2014-02-21 15:20:00,27.52,27.55,27.51,27.52,61800.0,21.0796,21.1026,21.0719,21.0796,61800.0
2014-02-21 15:30:00,27.52,27.54,27.5,27.5,53400.0,21.0796,21.0949,21.0643,21.0643,53400.0
2014-02-21 15:40:00,27.5,27.53,27.5,27.52,74000.0,21.0643,21.0872,21.0643,21.0796,74000.0
2014-02-21 15:50:00,27.52,27.53,27.5,27.51,109400.0,21.0796,21.0872,21.0643,21.0719,109400.0
2014-02-24 09:30:00,27.56,27.84,27.56,27.78,48600.0,21.1102,21.3247,21.1102,21.2787,48600.0
2014-02-24 09:40:00,27.78,27.85,27.78,27.8,9000.0,21.2787,21.3323,21.2787,21.2941,9000.0
2014-02-24 09:50:00,27.81,27.89,27.81,27.84,47000.0,21.3017,21.363,21.3017,21.3247,47000.0
2014-02-24 10:00:00,27.86,27.92,27.83,27.85,22600.0,21.34,21.386,21.317,21.3323,22600.0
2014-02-24 10:10:00,27.85,27.86,27.79,27.79,82000.0,21.3323,21.34,21.2864,21.2864,82000.0
2014-02-24 10:20:00,27.8,27.82,27.75,27.82,13200.0,21.2941,21.3094,21.2558,21.3094,13200.0
2014-02-24 10:30:00,27.82,27.88,27.82,27.86,18200.0,21.3094,21.3553,21.3094,21.34,18200.0
2014-02-24 10:40:00,27.88,27.91,27.85,27.9,10000.0,21.3553,21.3783,21.3323,21.3706,10000.0
2014-02-24 10:50:00,27.89,27.93,27.89,27.9,18000.0,21.363,21.3936,21.363,21.3706,18000.0
2014-02-24 11:00:00,27.92,27.93,27.87,27.87,49000.0,21.386,21.3936,21.3477,21.3477,49000.0
2014-02-24 11:10:00,27.85,27.89,27.85,27.88,9000.0,21.3323,21.363,21.3323,21.3553,9000.0
2014-02-24 11:20:00,27.88,27.89,27.86,27.86,52800.0,21.3553,21.363,21.34,21.34,52800.0
2014-02-24 11:30:00,27.87,27.93,27.86,27.9,40600.0,21.3477,21.3936,21.34,21.3706,40600.0
2014-02-24 11:40:00,27.91,27.93,27.9,27.91,8600.0,21.3783,21.3936,21.3706,21.3783,8600.0
2014-02-24 11:50:00,27.92,27.92,27.89,27.89,7400.0,21.386,21.386,21.363,21.363,7400.0
2014-02-24 12:00:00,27.89,27.93,27.89,27.9,35800.0,21.363,21.3936,21.363,21.3706,35800.0
2014-02-24 12:10:00,27.91,27.92,27.87,27.88,22400.0,21.3783,21.386,21.3477,21.3553,22400.0
2014-02-24 12:20:00,27.88,27.9,27.82,27.84,26400.0,21.3553,21.3706,21.3094,21.3247,26400.0
2014-02-24 12:30:00,27.84,27.84,27.81,27.81,11000.0,21.3247,21.3247,21.3017,21.3017,11000.0
2014-02-24 12:40:00,27.81,27.81,27.75,27.79,20600.0,21.3017,21.3017,21.2558,21.2864,20600.0
2014-02-24 12:50:00,27.79,27.81,27.78,27.78,24400.0,21.2864,21.3017,21.2787,21.2787,24400.0
2014-02-24 13:00:00,27.78,27.79,27.73,27.73,20000.0,21.2787,21.2864,21.2404,21.2404,20000.0
2014-02-24 13:10:00,27.73,27.77,27.73,27.77,26800.0,21.2404,21.2711,21.2404,21.2711,26800.0
2014-02-24 13:20:00,27.77,27.84,27.77,27.83,19600.0,21.2711,21.3247,21.2711,21.317,19600.0
2014-02-24 13:30:00,27.83,27.84,27.8,27.81,24600.0,21.317,21.3247,21.2941,21.3017,24600.0
2014-02-24 13:40:00,27.81,27.82,27.8,27.81,11800.0,21.3017,21.3094,21.2941,21.3017,11800.0
2014-02-24 13:50:00,27.82,27.82,27.79,27.8,8200.0,21.3094,21.3094,21.2864,21.2941,8200.0
2014-02-24 14:00:00,27.8,27.82,27.8,27.81,33200.0,21.2941,21.3094,21.2941,21.3017,33200.0
2014-02-24 14:10:00,27.82,27.85,27.81,27.84,14000.0,21.3094,21.3323,21.3017,21.3247,14000.0
2014-02-24 14:20:00,27.84,27.9,27.84,27.89,18800.0,21.3247,21.3706,21.3247,21.363,18800.0
2014-02-24 14:30:00,27.9,27.9,27.84,27.84,30000.0,21.3706,21.3706,21.3247,21.3247,30000.0
2014-02-24 14:40:00,27.84,27.84,27.81,27.82,85200.0,21.3247,21.3247,21.3017,21.3094,85200.0
2014-02-24 14:50:00,27.81,27.82,27.78,27.79,24800.0,21.3017,21.3094,21.2787,21.2864,24800.0
2014-02-24 15:00:00,27.79,27.79,27.78,27.79,24800.0,21.2864,21.2864,21.2787,21.2864,24800.0
2014-02-24 15:10:00,27.79,27.8,27.77,27.78,48400.0,21.2864,21.2941,21.2711,21.2787,48400.0
2014-02-24 15:20:00,27.78,27.79,27.76,27.76,33000.0,21.2787,21.2864,21.2634,21.2634,33000.0
2014-02-24 15:30:00,27.77,27.77,27.72,27.77,46200.0,21.2711,21.2711,21.2328,21.2711,46200.0
2014-02-24 15:40:00,27.77,27.77,27.74,27.75,166400.0,21.2711,21.2711,21.2481,21.2558,166400.0
2014-02-24 15:50:00,27.75,27.75,27.7,27.7,124000.0,21.2558,21.2558,21.2175,21.2175,124000.0
2014-02-25 09:30:00,27.75,27.8,27.68,27.74,34600.0,21.2558,21.2941,21.2021,21.2481,34600.0
2014-02-25 09:40:00,27.77,27.81,27.74,27.78,11800.0,21.2711,21.3017,21.2481,21.2787,11800.0
2014-02-25 09:50:00,27.79,27.79,27.75,27.77,28400.0,21.2864,21.2864,21.2558,21.2711,28400.0
2014-02-25 10:00:00,27.75,27.77,27.71,27.75,14200.0,21.2558,21.2711,21.2251,21.2558,14200.0
2014-02-25 10:10:00,27.77,27.77,27.73,27.77,18400.0,21.2711,21.2711,21.2404,21.2711,18400.0
2014-02-25 10:20:00,27.78,27.78,27.71,27.72,99000.0,21.2787,21.2787,21.2251,21.2328,99000.0
2014-02-25 10:30:00,27.74,27.75,27.68,27.71,60400.0,21.2481,21.2558,21.2021,21.2251,60400.0
2014-02-25 10:40:00,27.75,27.75,27.73,27.74,32600.0,21.2558,21.2558,21.2404,21.2481,32600.0
2014-02-25 10:50:00,27.73,27.74,27.71,27.72,5000.0,21.2404,21.2481,21.2251,21.2328,5000.0
2014-02-25 11:00:00,27.73,27.74,27.7,27.71,11800.0,21.2404,21.2481,21.2175,21.2251,11800.0
2014-02-25 11:10:00,27.72,27.81,27.68,27.77,73600.0,21.2328,21.3017,21.2021,21.2711,73600.0
2014-02-25 11:20:00,27.77,27.79,27.71,27.75,135400.0,21.2711,21.2864,21.2251,21.2558,135400.0
2014-02-25 11:30:00,27.75,27.77,27.67,27.7,260400.0,21.2558,21.2711,21.1945,21.2175,260400.0
2014-02-25 11:40:00,27.7,27.89,27.69,27.83,229000.0,21.2175,21.363,21.2098,21.317,229000.0
2014-02-25 11:50:00,27.82,27.85,27.73,27.74,150200.0,21.3094,21.3323,21.2404,21.2481,150200.0
2014-02-25 12:00:00,27.74,27.75,27.65,27.67,30000.0,21.2481,21.2558,21.1792,21.1945,30000.0
2014-02-25 12:10:00,27.67,27.7,27.62,27.63,51600.0,21.1945,21.2175,21.1562,21.1638,51600.0
2014-02-25 12:20:00,27.61,27.65,27.59,27.63,71400.0,21.1485,21.1792,21.1332,21.1638,71400.0
2014-02-25 12:30:00,27.63,27.63,27.56,27.56,50600.0,21.1638,21.1638,21.1102,21.1102,50600.0
2014-02-25 12:40:00,27.55,27.58,27.52,27.57,29600.0,21.1026,21.1255,21.0796,21.1179,29600.0
2014-02-25 12:50:00,27.56,27.61,27.54,27.61,48200.0,21.1102,21.1485,21.0949,21.1485,48200.0
2014-02-25 13:00:00,27.61,27.68,27.61,27.68,22000.0,21.1485,21.2021,21.1485,21.2021,22000.0
2014-02-25 13:10:00,27.68,27.7,27.66,27.7,21600.0,21.2021,21.2175,21.1868,21.2175,21600.0
2014-02-25 13:20:00,27.7,27.73,27.7,27.73,14400.0,21.2175,21.2404,21.2175,21.2404,14400.0
2014-02-25 13:30:00,27.73,27.74,27.68,27.69,20400.0,21.2404,21.2481,21.2021,21.2098,20400.0
2014-02-25 13:40:00,27.69,27.7,27.68,27.68,16600.0,21.2098,21.2175,21.2021,21.2021,16600.0
2014-02-25 13:50:00,27.68,27.72,27.68,27.69,29400.0,21.2021,21.2328,21.2021,21.2098,29400.0
2014-02-25 14:00:00,27.7,27.7,27.64,27.68,31600.0,21.2175,21.2175,21.1715,21.2021,31600.0
2014-02-25 14:10:00,27.68,27.69,27.66,27.68,26200.0,21.2021,21.2098,21.1868,21.2021,26200.0
2014-02-25 14:20:00,27.69,27.7,27.68,27.7,33000.0,21.2098,21.2175,21.2021,21.2175,33000.0
2014-02-25 14:30:00,27.7,27.7,27.68,27.68,20400.0,21.2175,21.2175,21.2021,21.2021,20400.0
2014-02-25 14:40:00,27.68,27.7,27.68,27.69,26800.0,21.2021,21.2175,21.2021,21.2098,26800.0
2014-02-25 14:50:00,27.69,27.7,27.65,27.68,93800.0,21.2098,21.2175,21.1792,21.2021,93800.0
2014-02-25 15:00:00,27.67,27.69,27.65,27.68,51400.0,21.1945,21.2098,21.1792,21.2021,51400.0
2014-02-25 15:10:00,27.67,27.68,27.65,27.65,53000.0,21.1945,21.2021,21.1792,21.1792,53000.0
2014-02-25 15:20:00,27.65,27.65,27.61,27.63,52200.0,21.1792,21.1792,21.1485,21.1638,52200.0
2014-02-25 15:30:00,27.63,27.63,27.56,27.58,141200.0,21.1638,21.1638,21.1102,21.1255,141200.0
2014-02-25 15:40:00,27.59,27.62,27.58,27.59,88800.0,21.1332,21.1562,21.1255,21.1332,88800.0
2014-02-25 15:50:00,27.59,27.65,27.58,27.63,216400.0,21.1332,21.1792,21.1255,21.1638,216400.0
2014-02-26 09:30:00,27.77,27.98,27.74,27.96,29200.0,21.2711,21.4319,21.2481,21.4166,29200.0
2014-02-26 09:40:00,27.95,28.01,27.94,27.99,70400.0,21.4089,21.4549,21.4013,21.4396,70400.0
2014-02-26 09:50:00,28.0,28.06,27.96,28.0,69000.0,21.4472,21.4932,21.4166,21.4472,69000.0
2014-02-26 10:00:00,28.02,28.3,28.02,28.29,173800.0,21.4626,21.677,21.4626,21.6694,173800.0
2014-02-26 10:10:00,28.29,28.43,28.29,28.39,100200.0,21.6694,21.7766,21.6694,21.746,100200.0
2014-02-26 10:20:00,28.39,28.48,28.39,28.42,20200.0,21.746,21.8149,21.746,21.769,20200.0
2014-02-26 10:30:00,28.43,28.44,28.33,28.38,17200.0,21.7766,21.7843,21.7,21.7383,17200.0
2014-02-26 10:40:00,28.39,28.48,28.38,28.43,12000.0,21.746,21.8149,21.7383,21.7766,12000.0
2014-02-26 10:50:00,28.45,28.6,28.45,28.54,68400.0,21.7919,21.9068,21.7919,21.8609,68400.0
2014-02-26 11:00:00,28.54,28.6,28.52,28.54,61400.0,21.8609,21.9068,21.8456,21.8609,61400.0
2014-02-26 11:10:00,28.55,28.6,28.5,28.53,25800.0,21.8685,21.9068,21.8302,21.8532,25800.0
2014-02-26 11:20:00,28.53,28.59,28.52,28.59,9200.0,21.8532,21.8992,21.8456,21.8992,9200.0
2014-02-26 11:30:00,28.59,28.74,28.59,28.67,29800.0,21.8992,22.0141,21.8992,21.9604,29800.0
2014-02-26 11:40:00,28.68,28.69,28.57,28.59,103000.0,21.9681,21.9758,21.8838,21.8992,103000.0
2014-02-26 11:50:00,28.6,28.68,28.59,28.67,10400.0,21.9068,21.9681,21.8992,21.9604,10400.0
2014-02-26 12:00:00,28.68,28.71,28.62,28.71,77200.0,21.9681,21.9911,21.9221,21.9911,77200.0
2014-02-26 12:10:00,28.7,28.88,28.7,28.88,77400.0,21.9834,22.1213,21.9834,22.1213,77400.0
2014-02-26 12:20:00,28.88,28.88,28.83,28.86,22600.0,22.1213,22.1213,22.083,22.106,22600.0
2014-02-26 12:30:00,28.86,28.89,28.83,28.88,30000.0,22.106,22.129,22.083,22.1213,30000.0
2014-02-26 12:40:00,28.88,28.89,28.83,28.88,34600.0,22.1213,22.129,22.083,22.1213,34600.0
2014-02-26 12:50:00,28.88,28.92,28.86,28.86,13800.0,22.1213,22.1519,22.106,22.106,13800.0
2014-02-26 13:00:00,28.86,28.86,28.82,28.85,19400.0,22.106,22.106,22.0753,22.0983,19400.0
2014-02-26 13:10:00,28.84,28.85,28.81,28.83,15600.0,22.0907,22.0983,22.0677,22.083,15600.0
2014-02-26 13:20:00,28.82,28.86,28.82,28.86,9800.0,22.0753,22.106,22.0753,22.106,9800.0
2014-02-26 13:30:00,28.86,28.88,28.84,28.86,16400.0,22.106,22.1213,22.0907,22.106,16400.0
2014-02-26 13:40:00,28.86,28.88,28.84,28.86,24600.0,22.106,22.1213,22.0907,22.106,24600.0
2014-02-26 13:50:00,28.87,28.89,28.78,28.78,23200.0,22.1136,22.129,22.0447,22.0447,23200.0
2014-02-26 14:00:00,28.78,28.8,28.7,28.7,21400.0,22.0447,22.06,21.9834,21.9834,21400.0
2014-02-26 14:10:00,28.69,28.69,28.64,28.64,17200.0,21.9758,21.9758,21.9375,21.9375,17200.0
2014-02-26 14:20:00,28.63,28.7,28.61,28.61,27600.0,21.9298,21.9834,21.9145,21.9145,27600.0
2014-02-26 14:30:00,28.61,28.65,28.59,28.6,48600.0,21.9145,21.9451,21.8992,21.9068,48600.0
2014-02-26 14:40:00,28.6,28.7,28.59,28.64,71200.0,21.9068,21.9834,21.8992,21.9375,71200.0
2014-02-26 14:50:00,28.63,28.64,28.6,28.63,19800.0,21.9298,21.9375,21.9068,21.9298,19800.0
2014-02-26 15:00:00,28.63,28.64,28.61,28.61,35200.0,21.9298,21.9375,21.9145,21.9145,35200.0
2014-02-26 15:10:00,28.61,28.64,28.59,28.63,34800.0,21.9145,21.9375,21.8992,21.9298,34800.0
2014-02-26 15:20:00,28.64,28.67,28.61,28.66,47800.0,21.9375,21.9604,21.9145,21.9528,47800.0
2014-02-26 15:30:00,28.66,28.8,28.66,28.79,90000.0,21.9528,22.06,21.9528,22.0524,90000.0
2014-02-26 15:40:00,28.79,28.8,28.75,28.76,86400.0,22.0524,22.06,22.0217,22.0294,86400.0
2014-02-26 15:50:00,28.76,28.83,28.75,28.81,166000.0,22.0294,22.083,22.0217,22.0677,166000.0
2014-02-27 09:30:00,28.86,29.02,28.81,28.89,64800.0,22.106,22.2285,22.0677,22.129,64800.0
2014-02-27 09:40:00,28.91,29.1,28.88,28.97,52400.0,22.1443,22.2898,22.1213,22.1902,52400.0
2014-02-27 09:50:00,28.96,28.99,28.89,28.99,90200.0,22.1826,22.2056,22.129,22.2056,90200.0
2014-02-27 10:00:00,28.97,29.01,28.78,28.78,132000.0,22.1902,22.2209,22.0447,22.0447,132000.0
2014-02-27 10:10:00,28.78,28.78,28.73,28.78,24000.0,22.0447,22.0447,22.0064,22.0447,24000.0
2014-02-27 10:20:00,28.78,28.86,28.78,28.83,44000.0,22.0447,22.106,22.0447,22.083,44000.0
2014-02-27 10:30:00,28.81,28.86,28.8,28.81,40600.0,22.0677,22.106,22.06,22.0677,40600.0
2014-02-27 10:40:00,28.8,28.86,28.78,28.83,80400.0,22.06,22.106,22.0447,22.083,80400.0
2014-02-27 10:50:00,28.85,28.89,28.78,28.78,68800.0,22.0983,22.129,22.0447,22.0447,68800.0
2014-02-27 11:00:00,28.77,28.82,28.75,28.79,81400.0,22.037,22.0753,22.0217,22.0524,81400.0
2014-02-27 11:10:00,28.8,28.9,28.79,28.89,40800.0,22.06,22.1366,22.0524,22.129,40800.0
2014-02-27 11:20:00,28.9,28.9,28.85,28.89,43000.0,22.1366,22.1366,22.0983,22.129,43000.0
2014-02-27 11:30:00,28.89,28.92,28.88,28.9,24000.0,22.129,22.1519,22.1213,22.1366,24000.0
2014-02-27 11:40:00,28.9,28.92,28.86,28.86,21400.0,22.1366,22.1519,22.106,22.106,21400.0
2014-02-27 11:50:00,28.86,28.86,28.81,28.82,22800.0,22.106,22.106,22.0677,22.0753,22800.0
2014-02-27 12:00:00,28.82,28.84,28.75,28.75,22000.0,22.0753,22.0907,22.0217,22.0217,22000.0
2014-02-27 12:10:00,28.75,28.85,28.75,28.85,46800.0,22.0217,22.0983,22.0217,22.0983,46800.0
2014-02-27 12:20:00,28.85,28.86,28.77,28.81,30200.0,22.0983,22.106,22.037,22.0677,30200.0
2014-02-27 12:30:00,28.81,28.84,28.81,28.84,35000.0,22.0677,22.0907,22.0677,22.0907,35000.0
2014-02-27 12:40:00,28.84,28.84,28.79,28.79,15400.0,22.0907,22.0907,22.0524,22.0524,15400.0
2014-02-27 12:50:00,28.79,28.8,28.76,28.79,40800.0,22.0524,22.06,22.0294,22.0524,40800.0
2014-02-27 13:00:00,28.79,28.81,28.78,28.8,22400.0,22.0524,22.0677,22.0447,22.06,22400.0
2014-02-27 13:10:00,28.8,28.82,28.79,28.8,22000.0,22.06,22.0753,22.0524,22.06,22000.0
2014-02-27 13:20:00,28.81,28.82,28.79,28.82,20800.0,22.0677,22.0753,22.0524,22.0753,20800.0
2014-02-27 13:30:00,28.82,28.85,28.81,28.85,15600.0,22.0753,22.0983,22.0677,22.0983,15600.0
2014-02-27 13:40:00,28.85,28.86,28.84,28.86,28800.0,22.0983,22.106,22.0907,22.106,28800.0
2014-02-27 13:50:00,28.86,28.9,28.86,28.88,25200.0,22.106,22.1366,22.106,22.1213,25200.0
2014-02-27 14:00:00,28.88,28.9,28.86,28.89,15800.0,22.1213,22.1366,22.106,22.129,15800.0
2014-02-27 14:10:00,28.89,28.9,28.88,28.88,23600.0,22.129,22.1366,22.1213,22.1213,23600.0
2014-02-27 14:20:00,28.89,28.9,28.86,28.86,33600.0,22.129,22.1366,22.106,22.106,33600.0
2014-02-27 14:30:00,28.86,28.86,28.84,28.84,45800.0,22.106,22.106,22.0907,22.0907,45800.0
2014-02-27 14:40:00,28.84,28.85,28.75,28.75,34200.0,22.0907,22.0983,22.0217,22.0217,34200.0
2014-02-27 14:50:00,28.75,28.75,28.72,28.72,41800.0,22.0217,22.0217,21.9987,21.9987,41800.0
2014-02-27 15:00:00,28.72,28.72,28.67,28.68,54200.0,21.9987,21.9987,21.9604,21.9681,54200.0
2014-02-27 15:10:00,28.68,28.68,28.66,28.68,90200.0,21.9681,21.9681,21.9528,21.9681,90200.0
2014-02-27 15:20:00,28.68,28.73,28.68,28.69,74200.0,21.9681,22.0064,21.9681,21.9758,74200.0
2014-02-27 15:30:00,28.7,28.7,28.65,28.67,99200.0,21.9834,21.9834,21.9451,21.9604,99200.0
2014-02-27 15:40:00,28.67,28.67,28.58,28.59,91200.0,21.9604,21.9604,21.8915,21.8992,91200.0
2014-02-27 15:50:00,28.6,28.63,28.58,28.63,256400.0,21.9068,21.9298,21.8915,21.9298,256400.0
2014-02-28 09:30:00,28.46,28.71,28.23,28.71,98000.0,21.7996,21.9911,21.6234,21.9911,98000.0
2014-02-28 09:40:00,28.73,28.95,28.73,28.91,72200.0,22.0064,22.1749,22.0064,22.1443,72200.0
2014-02-28 09:50:00,28.92,28.95,28.83,28.88,45000.0,22.1519,22.1749,22.083,22.1213,45000.0
2014-02-28 10:00:00,28.88,28.93,28.83,28.89,46600.0,22.1213,22.1596,22.083,22.129,46600.0
2014-02-28 10:10:00,28.88,28.9,28.74,28.75,116400.0,22.1213,22.1366,22.0141,22.0217,116400.0
2014-02-28 10:20:00,28.75,28.75,28.61,28.7,102200.0,22.0217,22.0217,21.9145,21.9834,102200.0
2014-02-28 10:30:00,28.69,28.71,28.66,28.68,114400.0,21.9758,21.9911,21.9528,21.9681,114400.0
2014-02-28 10:40:00,28.69,28.73,28.68,28.7,151400.0,21.9758,22.0064,21.9681,21.9834,151400.0
2014-02-28 10:50:00,28.71,28.73,28.59,28.61,167000.0,21.9911,22.0064,21.8992,21.9145,167000.0
2014-02-28 11:00:00,28.61,28.63,28.48,28.56,139000.0,21.9145,21.9298,21.8149,21.8762,139000.0
2014-02-28 11:10:00,28.55,28.66,28.54,28.64,24600.0,21.8685,21.9528,21.8609,21.9375,24600.0
2014-02-28 11:20:00,28.65,28.77,28.63,28.75,27000.0,21.9451,22.037,21.9298,22.0217,27000.0
2014-02-28 11:30:00,28.75,28.8,28.72,28.72,16800.0,22.0217,22.06,21.9987,21.9987,16800.0
2014-02-28 11:40:00,28.74,28.77,28.71,28.76,17000.0,22.0141,22.037,21.9911,22.0294,17000.0
2014-02-28 11:50:00,28.77,28.83,28.76,28.79,20600.0,22.037,22.083,22.0294,22.0524,20600.0
2014-02-28 12:00:00,28.78,28.81,28.75,28.77,30600.0,22.0447,22.0677,22.0217,22.037,30600.0
2014-02-28 12:10:00,28.77,28.79,28.73,28.76,14000.0,22.037,22.0524,22.0064,22.0294,14000.0
2014-02-28 12:20:00,28.75,28.86,28.75,28.86,18800.0,22.0217,22.106,22.0217,22.106,18800.0
2014-02-28 12:30:00,28.86,28.86,28.84,28.84,8400.0,22.106,22.106,22.0907,22.0907,8400.0
2014-02-28 12:40:00,28.84,28.89,28.84,28.89,9200.0,22.0907,22.129,22.0907,22.129,9200.0
2014-02-28 12:50:00,28.9,28.93,28.88,28.92,9600.0,22.1366,22.1596,22.1213,22.1519,9600.0
2014-02-28 13:00:00,28.92,28.97,28.92,28.94,31200.0,22.1519,22.1902,22.1519,22.1673,31200.0
2014-02-28 13:10:00,28.96,29.02,28.96,29.01,20600.0,22.1826,22.2285,22.1826,22.2209,20600.0
2014-02-28 13:20:00,29.02,29.1,29.01,29.1,123200.0,22.2285,22.2898,22.2209,22.2898,123200.0
2014-02-28 13:30:00,29.1,29.1,29.07,29.08,11400.0,22.2898,22.2898,22.2668,22.2745,11400.0
2014-02-28 13:40:00,29.08,29.08,29.03,29.07,18400.0,22.2745,22.2745,22.2362,22.2668,18400.0
2014-02-28 13:50:00,29.07,29.15,29.05,29.11,52200.0,22.2668,22.3281,22.2515,22.2975,52200.0
2014-02-28 14:00:00,29.11,29.11,29.06,29.09,41800.0,22.2975,22.2975,22.2592,22.2822,41800.0
2014-02-28 14:10:00,29.09,29.13,29.09,29.12,25000.0,22.2822,22.3128,22.2822,22.3051,25000.0
2014-02-28 14:20:00,29.12,29.13,29.1,29.12,22600.0,22.3051,22.3128,22.2898,22.3051,22600.0
2014-02-28 14:30:00,29.12,29.12,29.05,29.06,20000.0,22.3051,22.3051,22.2515,22.2592,20000.0
2014-02-28 14:40:00,29.06,29.08,29.03,29.04,48800.0,22.2592,22.2745,22.2362,22.2439,48800.0
2014-02-28 14:50:00,29.04,29.06,28.99,28.99,44400.0,22.2439,22.2592,22.2056,22.2056,44400.0
2014-02-28 15:00:00,29.0,29.0,28.88,28.88,51400.0,22.2132,22.2132,22.1213,22.1213,51400.0
2014-02-28 15:10:00,28.88,28.97,28.86,28.96,40200.0,22.1213,22.1902,22.106,22.1826,40200.0
2014-02-28 15:20:00,28.97,29.06,28.97,29.04,53000.0,22.1902,22.2592,22.1902,22.2439,53000.0
2014-02-28 15:30:00,29.04,29.13,29.04,29.13,65000.0,22.2439,22.3128,22.2439,22.3128,65000.0
2014-02-28 15:40:00,29.12,29.2,29.12,29.13,125800.0,22.3051,22.3664,22.3051,22.3128,125800.0
2014-02-28 15:50:00,29.14,29.15,29.1,29.12,181000.0,22.3205,22.3281,22.2898,22.3051,181000.0
2014-03-03 09:30:00,28.9,29.17,28.86,29.17,26800.0,22.1366,22.3434,22.106,22.3434,26800.0
2014-03-03 09:40:00,29.17,29.18,28.97,29.02,22600.0,22.3434,22.3511,22.1902,22.2285,22600.0
2014-03-03 09:50:00,29.03,29.24,28.99,29.14,173200.0,22.2362,22.3971,22.2056,22.3205,173200.0
2014-03-03 10:00:00,29.11,29.16,28.97,29.0,37000.0,22.2975,22.3358,22.1902,22.2132,37000.0
2014-03-03 10:10:00,28.96,28.98,28.93,28.98,17200.0,22.1826,22.1979,22.1596,22.1979,17200.0
2014-03-03 10:20:00,28.98,29.07,28.94,29.05,15000.0,22.1979,22.2668,22.1673,22.2515,15000.0
2014-03-03 10:30:00,29.03,29.09,29.03,29.05,113800.0,22.2362,22.2822,22.2362,22.2515,113800.0
2014-03-03 10:40:00,29.04,29.18,29.02,29.12,96600.0,22.2439,22.3511,22.2285,22.3051,96600.0
2014-03-03 10:50:00,29.11,29.18,29.06,29.17,35000.0,22.2975,22.3511,22.2592,22.3434,35000.0
2014-03-03 11:00:00,29.17,29.22,29.08,29.09,25600.0,22.3434,22.3817,22.2745,22.2822,25600.0
2014-03-03 11:10:00,29.08,29.09,29.02,29.08,18400.0,22.2745,22.2822,22.2285,22.2745,18400.0
2014-03-03 11:20:00,29.09,29.25,29.08,29.21,190400.0,22.2822,22.4047,22.2745,22.3741,190400.0
2014-03-03 11:30:00,29.18,29.2,29.07,29.07,16400.0,22.3511,22.3664,22.2668,22.2668,16400.0
2014-03-03 11:40:00,29.08,29.15,29.08,29.11,27200.0,22.2745,22.3281,22.2745,22.2975,27200.0
2014-03-03 11:50:00,29.11,29.15,29.08,29.13,40600.0,22.2975,22.3281,22.2745,22.3128,40600.0
2014-03-03 12:00:00,29.11,29.11,29.0,29.02,82600.0,22.2975,22.2975,22.2132,22.2285,82600.0
2014-03-03 12:10:00,29.0,29.13,28.99,29.11,28400.0,22.2132,22.3128,22.2056,22.2975,28400.0
2014-03-03 12:20:00,29.11,29.13,29.08,29.09,30000.0,22.2975,22.3128,22.2745,22.2822,30000.0
2014-03-03 12:30:00,29.08,29.12,29.05,29.09,46000.0,22.2745,22.3051,22.2515,22.2822,46000.0
2014-03-03 12:40:00,29.1,29.1,29.06,29.07,8600.0,22.2898,22.2898,22.2592,22.2668,8600.0
2014-03-03 12:50:00,29.09,29.12,29.08,29.11,12800.0,22.2822,22.3051,22.2745,22.2975,12800.0
2014-03-03 13:00:00,29.11,29.17,29.11,29.13,29200.0,22.2975,22.3434,22.2975,22.3128,29200.0
2014-03-03 13:10:00,29.14,29.17,29.13,29.14,18600.0,22.3205,22.3434,22.3128,22.3205,18600.0
2014-03-03 13:20:00,29.13,29.17,29.13,29.15,12200.0,22.3128,22.3434,22.3128,22.3281,12200.0
2014-03-03 13:30:00,29.14,29.14,29.09,29.1,9600.0,22.3205,22.3205,22.2822,22.2898,9600.0
2014-03-03 13:40:00,29.1,29.11,29.09,29.1,11600.0,22.2898,22.2975,22.2822,22.2898,11600.0
2014-03-03 13:50:00,29.1,29.18,29.09,29.16,25800.0,22.2898,22.3511,22.2822,22.3358,25800.0
2014-03-03 14:00:00,29.15,29.16,29.12,29.12,21200.0,22.3281,22.3358,22.3051,22.3051,21200.0
2014-03-03 14:10:00,29.12,29.14,29.1,29.1,8200.0,22.3051,22.3205,22.2898,22.2898,8200.0
2014-03-03 14:20:00,29.12,29.12,29.08,29.08,10200.0,22.3051,22.3051,22.2745,22.2745,10200.0
2014-03-03 14:30:00,29.07,29.09,29.06,29.07,14000.0,22.2668,22.2822,22.2592,22.2668,14000.0
2014-03-03 14:40:00,29.07,29.13,29.06,29.13,23800.0,22.2668,22.3128,22.2592,22.3128,23800.0
2014-03-03 14:50:00,29.15,29.15,29.06,29.06,15600.0,22.3281,22.3281,22.2592,22.2592,15600.0
2014-03-03 15:00:00,29.06,29.06,29.03,29.05,15600.0,22.2592,22.2592,22.2362,22.2515,15600.0
2014-03-03 15:10:00,29.04,29.04,28.95,29.0,24600.0,22.2439,22.2439,22.1749,22.2132,24600.0
2014-03-03 15:20:00,29.0,29.0,28.96,29.0,42200.0,22.2132,22.2132,22.1826,22.2132,42200.0
2014-03-03 15:30:00,28.99,29.02,28.96,29.0,42200.0,22.2056,22.2285,22.1826,22.2132,42200.0
2014-03-03 15:40:00,29.0,29.07,29.0,29.05,115800.0,22.2132,22.2668,22.2132,22.2515,115800.0
2014-03-03 15:50:00,29.06,29.07,29.0,29.03,81200.0,22.2592,22.2668,22.2132,22.2362,81200.0
2014-03-04 09:30:00,29.26,29.32,29.1,29.11,35600.0,22.4124,22.4583,22.2898,22.2975,35600.0
2014-03-04 09:40:00,29.13,29.18,29.09,29.09,51000.0,22.3128,22.3511,22.2822,22.2822,51000.0
2014-03-04 09:50:00,29.1,29.17,29.06,29.13,19200.0,22.2898,22.3434,22.2592,22.3128,19200.0
2014-03-04 10:00:00,29.14,29.18,29.08,29.08,13400.0,22.3205,22.3511,22.2745,22.2745,13400.0
2014-03-04 10:10:00,29.09,29.14,29.07,29.1,49400.0,22.2822,22.3205,22.2668,22.2898,49400.0
2014-03-04 10:20:00,29.11,29.17,29.11,29.15,14000.0,22.2975,22.3434,22.2975,22.3281,14000.0
2014-03-04 10:30:00,29.15,29.23,29.12,29.21,42400.0,22.3281,22.3894,22.3051,22.3741,42400.0
2014-03-04 10:40:00,29.21,29.29,29.21,29.28,26200.0,22.3741,22.4354,22.3741,22.4277,26200.0
2014-03-04 10:50:00,29.3,29.38,29.3,29.32,35800.0,22.443,22.5043,22.443,22.4583,35800.0
2014-03-04 11:00:00,29.33,29.36,29.21,29.23,33400.0,22.466,22.489,22.3741,22.3894,33400.0
2014-03-04 11:10:00,29.24,29.27,29.17,29.25,34200.0,22.3971,22.42,22.3434,22.4047,34200.0
2014-03-04 11:20:00,29.25,29.35,29.25,29.35,18000.0,22.4047,22.4813,22.4047,22.4813,18000.0
2014-03-04 11:30:00,29.34,29.34,29.28,29.31,14400.0,22.4736,22.4736,22.4277,22.4507,14400.0
2014-03-04 11:40:00,29.32,29.34,29.29,29.34,29600.0,22.4583,22.4736,22.4354,22.4736,29600.0
2014-03-04 11:50:00,29.35,29.38,29.34,29.38,7600.0,22.4813,22.5043,22.4736,22.5043,7600.0
2014-03-04 12:00:00,29.4,29.41,29.36,29.4,15000.0,22.5196,22.5273,22.489,22.5196,15000.0
2014-03-04 12:10:00,29.4,29.44,29.39,29.43,15600.0,22.5196,22.5502,22.5119,22.5426,15600.0
2014-03-04 12:20:00,29.43,29.45,29.41,29.43,12200.0,22.5426,22.5579,22.5273,22.5426,12200.0
2014-03-04 12:30:00,29.44,29.44,29.4,29.41,15200.0,22.5502,22.5502,22.5196,22.5273,15200.0
2014-03-04 12:40:00,29.41,29.41,29.38,29.41,7800.0,22.5273,22.5273,22.5043,22.5273,7800.0
2014-03-04 12:50:00,29.4,29.43,29.4,29.43,21600.0,22.5196,22.5426,22.5196,22.5426,21600.0
2014-03-04 13:00:00,29.43,29.47,29.42,29.46,31800.0,22.5426,22.5732,22.5349,22.5656,31800.0
2014-03-04 13:10:00,29.46,29.56,29.45,29.55,30200.0,22.5656,22.6422,22.5579,22.6345,30200.0
2014-03-04 13:20:00,29.55,29.58,29.5,29.53,23400.0,22.6345,22.6575,22.5962,22.6192,23400.0
2014-03-04 13:30:00,29.53,29.54,29.5,29.53,14200.0,22.6192,22.6268,22.5962,22.6192,14200.0
2014-03-04 13:40:00,29.52,29.54,29.5,29.52,20400.0,22.6115,22.6268,22.5962,22.6115,20400.0
2014-03-04 13:50:00,29.5,29.51,29.42,29.42,15200.0,22.5962,22.6039,22.5349,22.5349,15200.0
2014-03-04 14:00:00,29.42,29.42,29.36,29.39,23400.0,22.5349,22.5349,22.489,22.5119,23400.0
2014-03-04 14:10:00,29.41,29.46,29.41,29.42,15000.0,22.5273,22.5656,22.5273,22.5349,15000.0
2014-03-04 14:20:00,29.4,29.45,29.4,29.45,11600.0,22.5196,22.5579,22.5196,22.5579,11600.0
2014-03-04 14:30:00,29.44,29.44,29.39,29.43,14000.0,22.5502,22.5502,22.5119,22.5426,14000.0
2014-03-04 14:40:00,29.43,29.43,29.4,29.42,13600.0,22.5426,22.5426,22.5196,22.5349,13600.0
2014-03-04 14:50:00,29.42,29.49,29.42,29.49,20000.0,22.5349,22.5885,22.5349,22.5885,20000.0
2014-03-04 15:00:00,29.48,29.51,29.48,29.5,22600.0,22.5809,22.6039,22.5809,22.5962,22600.0
2014-03-04 15:10:00,29.5,29.55,29.5,29.53,23400.0,22.5962,22.6345,22.5962,22.6192,23400.0
2014-03-04 15:20:00,29.53,29.54,29.5,29.52,28200.0,22.6192,22.6268,22.5962,22.6115,28200.0
2014-03-04 15:30:00,29.52,29.53,29.51,29.52,24400.0,22.6115,22.6192,22.6039,22.6115,24400.0
2014-03-04 15:40:00,29.53,29.59,29.53,29.55,77400.0,22.6192,22.6651,22.6192,22.6345,77400.0
2014-03-04 15:50:00,29.55,29.55,29.5,29.52,148200.0,22.6345,22.6345,22.5962,22.6115,148200.0
2014-03-05 09:30:00,29.54,29.57,29.45,29.56,12000.0,22.6268,22.6498,22.5579,22.6422,12000.0
2014-03-05 09:40:00,29.55,29.68,29.55,29.62,62400.0,22.6345,22.7341,22.6345,22.6881,62400.0
2014-03-05 09:50:00,29.61,29.63,29.6,29.61,19600.0,22.6805,22.6958,22.6728,22.6805,19600.0
2014-03-05 10:00:00,29.61,29.7,29.59,29.7,102400.0,22.6805,22.7494,22.6651,22.7494,102400.0
2014-03-05 10:10:00,29.7,29.73,29.6,29.61,104000.0,22.7494,22.7724,22.6728,22.6805,104000.0
2014-03-05 10:20:00,29.61,29.67,29.61,29.63,14200.0,22.6805,22.7264,22.6805,22.6958,14200.0
2014-03-05 10:30:00,29.65,29.68,29.61,29.68,26800.0,22.7111,22.7341,22.6805,22.7341,26800.0
2014-03-05 10:40:00,29.68,29.7,29.65,29.65,23200.0,22.7341,22.7494,22.7111,22.7111,23200.0
2014-03-05 10:50:00,29.66,29.68,29.64,29.66,15000.0,22.7188,22.7341,22.7034,22.7188,15000.0
2014-03-05 11:00:00,29.67,29.72,29.67,29.71,8400.0,22.7264,22.7647,22.7264,22.7571,8400.0
2014-03-05 11:10:00,29.71,29.71,29.7,29.7,20200.0,22.7571,22.7571,22.7494,22.7494,20200.0
2014-03-05 11:20:00,29.71,29.73,29.7,29.7,39200.0,22.7571,22.7724,22.7494,22.7494,39200.0
2014-03-05 11:30:00,29.7,29.74,29.68,29.73,27800.0,22.7494,22.78,22.7341,22.7724,27800.0
2014-03-05 11:40:00,29.73,29.73,29.7,29.71,16400.0,22.7724,22.7724,22.7494,22.7571,16400.0
2014-03-05 11:50:00,29.71,29.72,29.69,29.7,10800.0,22.7571,22.7647,22.7417,22.7494,10800.0
2014-03-05 12:00:00,29.68,29.73,29.68,29.71,26200.0,22.7341,22.7724,22.7341,22.7571,26200.0
2014-03-05 12:10:00,29.7,29.7,29.67,29.67,41200.0,22.7494,22.7494,22.7264,22.7264,41200.0
2014-03-05 12:20:00,29.68,29.68,29.66,29.66,72200.0,22.7341,22.7341,22.7188,22.7188,72200.0
2014-03-05 12:30:00,29.66,29.67,29.63,29.64,21400.0,22.7188,22.7264,22.6958,22.7034,21400.0
2014-03-05 12:40:00,29.64,29.65,29.63,29.64,16000.0,22.7034,22.7111,22.6958,22.7034,16000.0
2014-03-05 12:50:00,29.65,29.65,29.63,29.65,9400.0,22.7111,22.7111,22.6958,22.7111,9400.0
2014-03-05 13:00:00,29.65,29.68,29.65,29.68,19400.0,22.7111,22.7341,22.7111,22.7341,19400.0
2014-03-05 13:10:00,29.68,29.71,29.68,29.71,25200.0,22.7341,22.7571,22.7341,22.7571,25200.0
2014-03-05 13:20:00,29.71,29.72,29.71,29.71,14600.0,22.7571,22.7647,22.7571,22.7571,14600.0
2014-03-05 13:30:00,29.71,29.73,29.7,29.71,20400.0,22.7571,22.7724,22.7494,22.7571,20400.0
2014-03-05 13:40:00,29.72,29.72,29.69,29.69,20600.0,22.7647,22.7647,22.7417,22.7417,20600.0
2014-03-05 13:50:00,29.68,29.74,29.68,29.74,35200.0,22.7341,22.78,22.7341,22.78,35200.0
2014-03-05 14:00:00,29.74,29.77,29.74,29.76,32000.0,22.78,22.803,22.78,22.7954,32000.0
2014-03-05 14:10:00,29.75,29.78,29.75,29.77,40600.0,22.7877,22.8107,22.7877,22.803,40600.0
2014-03-05 14:20:00,29.77,29.81,29.77,29.81,31200.0,22.803,22.8337,22.803,22.8337,31200.0
2014-03-05 14:30:00,29.81,29.82,29.8,29.82,15600.0,22.8337,22.8413,22.826,22.8413,15600.0
2014-03-05 14:40:00,29.82,29.83,29.8,29.83,34600.0,22.8413,22.849,22.826,22.849,34600.0
2014-03-05 14:50:00,29.83,29.83,29.73,29.73,59400.0,22.849,22.849,22.7724,22.7724,59400.0
2014-03-05 15:00:00,29.73,29.75,29.71,29.73,33200.0,22.7724,22.7877,22.7571,22.7724,33200.0
2014-03-05 15:10:00,29.72,29.72,29.69,29.69,31600.0,22.7647,22.7647,22.7417,22.7417,31600.0
2014-03-05 15:20:00,29.68,29.7,29.67,29.67,62800.0,22.7341,22.7494,22.7264,22.7264,62800.0
2014-03-05 15:30:00,29.67,29.68,29.67,29.68,76400.0,22.7264,22.7341,22.7264,22.7341,76400.0
2014-03-05 15:40:00,29.67,29.68,29.64,29.66,97600.0,22.7264,22.7341,22.7034,22.7188,97600.0
2014-03-05 15:50:00,29.66,29.67,29.64,29.66,163200.0,22.7188,22.7264,22.7034,22.7188,163200.0
2014-03-06 09:30:00,29.67,29.78,29.58,29.66,21600.0,22.7264,22.8107,22.6575,22.7188,21600.0
2014-03-06 09:40:00,29.66,29.68,29.45,29.45,115200.0,22.7188,22.7341,22.5579,22.5579,115200.0
2014-03-06 09:50:00,29.46,29.64,29.43,29.64,70600.0,22.5656,22.7034,22.5426,22.7034,70600.0
2014-03-06 10:00:00,29.64,29.66,29.54,29.54,52200.0,22.7034,22.7188,22.6268,22.6268,52200.0
2014-03-06 10:10:00,29.51,29.52,29.42,29.45,20000.0,22.6039,22.6115,22.5349,22.5579,20000.0
2014-03-06 10:20:00,29.46,29.49,29.43,29.47,57600.0,22.5656,22.5885,22.5426,22.5732,57600.0
2014-03-06 10:30:00,29.48,29.53,29.48,29.5,56200.0,22.5809,22.6192,22.5809,22.5962,56200.0
2014-03-06 10:40:00,29.5,29.55,29.5,29.55,14800.0,22.5962,22.6345,22.5962,22.6345,14800.0
2014-03-06 10:50:00,29.55,29.58,29.54,29.58,18800.0,22.6345,22.6575,22.6268,22.6575,18800.0
2014-03-06 11:00:00,29.57,29.57,29.5,29.51,10200.0,22.6498,22.6498,22.5962,22.6039,10200.0
2014-03-06 11:10:00,29.53,29.54,29.49,29.52,85000.0,22.6192,22.6268,22.5885,22.6115,85000.0
2014-03-06 11:20:00,29.5,29.54,29.45,29.47,17200.0,22.5962,22.6268,22.5579,22.5732,17200.0
2014-03-06 11:30:00,29.48,29.49,29.47,29.48,48000.0,22.5809,22.5885,22.5732,22.5809,48000.0
2014-03-06 11:40:00,29.48,29.5,29.43,29.48,57800.0,22.5809,22.5962,22.5426,22.5809,57800.0
2014-03-06 11:50:00,29.48,29.52,29.48,29.5,55800.0,22.5809,22.6115,22.5809,22.5962,55800.0
2014-03-06 12:00:00,29.5,29.51,29.49,29.5,14600.0,22.5962,22.6039,22.5885,22.5962,14600.0
2014-03-06 12:10:00,29.5,29.55,29.5,29.53,28000.0,22.5962,22.6345,22.5962,22.6192,28000.0
2014-03-06 12:20:00,29.53,29.54,29.52,29.52,8400.0,22.6192,22.6268,22.6115,22.6115,8400.0
2014-03-06 12:30:00,29.53,29.53,29.47,29.5,49000.0,22.6192,22.6192,22.5732,22.5962,49000.0
2014-03-06 12:40:00,29.5,29.5,29.47,29.5,83200.0,22.5962,22.5962,22.5732,22.5962,83200.0
2014-03-06 12:50:00,29.5,29.5,29.48,29.5,47400.0,22.5962,22.5962,22.5809,22.5962,47400.0
2014-03-06 13:00:00,29.5,29.5,29.48,29.5,56200.0,22.5962,22.5962,22.5809,22.5962,56200.0
2014-03-06 13:10:00,29.5,29.5,29.48,29.49,12200.0,22.5962,22.5962,22.5809,22.5885,12200.0
2014-03-06 13:20:00,29.5,29.5,29.49,29.5,6800.0,22.5962,22.5962,22.5885,22.5962,6800.0
2014-03-06 13:30:00,29.5,29.51,29.5,29.5,19600.0,22.5962,22.6039,22.5962,22.5962,19600.0
2014-03-06 13:40:00,29.5,29.5,29.47,29.47,20000.0,22.5962,22.5962,22.5732,22.5732,20000.0
2014-03-06 13:50:00,29.47,29.49,29.43,29.47,36400.0,22.5732,22.5885,22.5426,22.5732,36400.0
2014-03-06 14:00:00,29.46,29.47,29.43,29.45,18200.0,22.5656,22.5732,22.5426,22.5579,18200.0
2014-03-06 14:10:00,29.46,29.46,29.43,29.45,33600.0,22.5656,22.5656,22.5426,22.5579,33600.0
2014-03-06 14:20:00,29.45,29.5,29.45,29.5,28000.0,22.5579,22.5962,22.5579,22.5962,28000.0
2014-03-06 14:30:00,29.5,29.5,29.49,29.49,38600.0,22.5962,22.5962,22.5885,22.5885,38600.0
2014-03-06 14:40:00,29.49,29.5,29.47,29.48,47000.0,22.5885,22.5962,22.5732,22.5809,47000.0
2014-03-06 14:50:00,29.48,29.48,29.45,29.48,47800.0,22.5809,22.5809,22.5579,22.5809,47800.0
2014-03-06 15:00:00,29.48,29.48,29.46,29.46,41800.0,22.5809,22.5809,22.5656,22.5656,41800.0
2014-03-06 15:10:00,29.46,29.49,29.46,29.49,43800.0,22.5656,22.5885,22.5656,22.5885,43800.0
2014-03-06 15:20:00,29.5,29.51,29.47,29.47,50200.0,22.5962,22.6039,22.5732,22.5732,50200.0
2014-03-06 15:30:00,29.47,29.48,29.43,29.45,61200.0,22.5732,22.5809,22.5426,22.5579,61200.0
2014-03-06 15:40:00,29.45,29.46,29.42,29.43,107400.0,22.5579,22.5656,22.5349,22.5426,107400.0
2014-03-06 15:50:00,29.43,29.45,29.39,29.45,176400.0,22.5426,22.5579,22.5119,22.5579,176400.0
2014-03-07 09:30:00,29.52,29.65,29.39,29.43,21000.0,22.6115,22.7111,22.5119,22.5426,21000.0
2014-03-07 09:40:00,29.46,29.59,29.46,29.48,62200.0,22.5656,22.6651,22.5656,22.5809,62200.0
2014-03-07 09:50:00,29.47,29.56,29.43,29.51,62800.0,22.5732,22.6422,22.5426,22.6039,62800.0
2014-03-07 10:00:00,29.53,29.61,29.49,29.6,90800.0,22.6192,22.6805,22.5885,22.6728,90800.0
2014-03-07 10:10:00,29.61,29.72,29.6,29.68,43000.0,22.6805,22.7647,22.6728,22.7341,43000.0
2014-03-07 10:20:00,29.68,29.71,29.54,29.61,170600.0,22.7341,22.7571,22.6268,22.6805,170600.0
2014-03-07 10:30:00,29.64,29.66,29.61,29.65,32600.0,22.7034,22.7188,22.6805,22.7111,32600.0
2014-03-07 10:40:00,29.66,29.7,29.61,29.65,45600.0,22.7188,22.7494,22.6805,22.7111,45600.0
2014-03-07 10:50:00,29.66,29.69,29.61,29.61,29400.0,22.7188,22.7417,22.6805,22.6805,29400.0
2014-03-07 11:00:00,29.62,29.62,29.54,29.56,26000.0,22.6881,22.6881,22.6268,22.6422,26000.0
2014-03-07 11:10:00,29.56,29.63,29.56,29.63,33800.0,22.6422,22.6958,22.6422,22.6958,33800.0
2014-03-07 11:20:00,29.64,29.65,29.61,29.64,22800.0,22.7034,22.7111,22.6805,22.7034,22800.0
2014-03-07 11:30:00,29.63,29.66,29.61,29.65,22800.0,22.6958,22.7188,22.6805,22.7111,22800.0
2014-03-07 11:40:00,29.65,29.7,29.65,29.68,22200.0,22.7111,22.7494,22.7111,22.7341,22200.0
2014-03-07 11:50:00,29.68,29.71,29.68,29.7,37000.0,22.7341,22.7571,22.7341,22.7494,37000.0
2014-03-07 12:00:00,29.7,29.71,29.65,29.68,15400.0,22.7494,22.7571,22.7111,22.7341,15400.0
2014-03-07 12:10:00,29.68,29.71,29.68,29.68,24200.0,22.7341,22.7571,22.7341,22.7341,24200.0
2014-03-07 12:20:00,29.68,29.72,29.67,29.71,20600.0,22.7341,22.7647,22.7264,22.7571,20600.0
2014-03-07 12:30:00,29.71,29.71,29.64,29.64,29200.0,22.7571,22.7571,22.7034,22.7034,29200.0
2014-03-07 12:40:00,29.65,29.66,29.61,29.64,12800.0,22.7111,22.7188,22.6805,22.7034,12800.0
2014-03-07 12:50:00,29.63,29.65,29.62,29.63,31200.0,22.6958,22.7111,22.6881,22.6958,31200.0
2014-03-07 13:00:00,29.63,29.67,29.62,29.66,24800.0,22.6958,22.7264,22.6881,22.7188,24800.0
2014-03-07 13:10:00,29.67,29.67,29.63,29.63,17600.0,22.7264,22.7264,22.6958,22.6958,17600.0
2014-03-07 13:20:00,29.63,29.66,29.63,29.64,14000.0,22.6958,22.7188,22.6958,22.7034,14000.0
2014-03-07 13:30:00,29.64,29.65,29.62,29.63,49800.0,22.7034,22.7111,22.6881,22.6958,49800.0
2014-03-07 13:40:00,29.63,29.65,29.62,29.65,35600.0,22.6958,22.7111,22.6881,22.7111,35600.0
2014-03-07 13:50:00,29.65,29.66,29.65,29.65,55600.0,22.7111,22.7188,22.7111,22.7111,55600.0
2014-03-07 14:00:00,29.65,29.7,29.65,29.65,31800.0,22.7111,22.7494,22.7111,22.7111,31800.0
2014-03-07 14:10:00,29.65,29.69,29.64,29.64,84400.0,22.7111,22.7417,22.7034,22.7034,84400.0
2014-03-07 14:20:00,29.63,29.67,29.62,29.67,53400.0,22.6958,22.7264,22.6881,22.7264,53400.0
2014-03-07 14:30:00,29.67,29.67,29.62,29.63,20200.0,22.7264,22.7264,22.6881,22.6958,20200.0
2014-03-07 14:40:00,29.63,29.66,29.6,29.65,24000.0,22.6958,22.7188,22.6728,22.7111,24000.0
2014-03-07 14:50:00,29.67,29.73,29.66,29.73,30200.0,22.7264,22.7724,22.7188,22.7724,30200.0
2014-03-07 15:00:00,29.73,29.74,29.71,29.72,48000.0,22.7724,22.78,22.7571,22.7647,48000.0
2014-03-07 15:10:00,29.72,29.84,29.72,29.84,67600.0,22.7647,22.8566,22.7647,22.8566,67600.0
2014-03-07 15:20:00,29.84,29.84,29.81,29.82,40400.0,22.8566,22.8566,22.8337,22.8413,40400.0
2014-03-07 15:30:00,29.82,29.83,29.77,29.78,46600.0,22.8413,22.849,22.803,22.8107,46600.0
2014-03-07 15:40:00,29.79,29.84,29.78,29.84,53200.0,22.8183,22.8566,22.8107,22.8566,53200.0
2014-03-07 15:50:00,29.84,29.85,29.81,29.84,116000.0,22.8566,22.8643,22.8337,22.8566,116000.0
2014-03-10 09:30:00,29.83,29.84,29.75,29.79,25600.0,22.849,22.8566,22.7877,22.8183,25600.0
2014-03-10 09:40:00,29.78,30.0,29.78,29.93,18600.0,22.8107,22.9792,22.8107,22.9256,18600.0
2014-03-10 09:50:00,29.91,29.91,29.78,29.78,74800.0,22.9103,22.9103,22.8107,22.8107,74800.0
2014-03-10 10:00:00,29.75,29.76,29.68,29.74,11000.0,22.7877,22.7954,22.7341,22.78,11000.0
2014-03-10 10:10:00,29.71,29.77,29.67,29.68,152600.0,22.7571,22.803,22.7264,22.7341,152600.0
2014-03-10 10:20:00,29.68,29.73,29.58,29.69,198200.0,22.7341,22.7724,22.6575,22.7417,198200.0
2014-03-10 10:30:00,29.71,29.75,29.68,29.75,23400.0,22.7571,22.7877,22.7341,22.7877,23400.0
2014-03-10 10:40:00,29.75,29.75,29.7,29.73,20800.0,22.7877,22.7877,22.7494,22.7724,20800.0
2014-03-10 10:50:00,29.73,29.75,29.7,29.73,10600.0,22.7724,22.7877,22.7494,22.7724,10600.0
2014-03-10 11:00:00,29.72,29.75,29.68,29.74,11000.0,22.7647,22.7877,22.7341,22.78,11000.0
2014-03-10 11:10:00,29.74,29.74,29.7,29.7,15200.0,22.78,22.78,22.7494,22.7494,15200.0
2014-03-10 11:20:00,29.7,29.74,29.68,29.69,23000.0,22.7494,22.78,22.7341,22.7417,23000.0
2014-03-10 11:30:00,29.68,29.76,29.68,29.72,10800.0,22.7341,22.7954,22.7341,22.7647,10800.0
2014-03-10 11:40:00,29.72,29.75,29.72,29.74,6800.0,22.7647,22.7877,22.7647,22.78,6800.0
2014-03-10 11:50:00,29.74,29.74,29.66,29.66,14000.0,22.78,22.78,22.7188,22.7188,14000.0
2014-03-10 12:00:00,29.66,29.66,29.61,29.61,7200.0,22.7188,22.7188,22.6805,22.6805,7200.0
2014-03-10 12:10:00,29.62,29.63,29.6,29.62,9400.0,22.6881,22.6958,22.6728,22.6881,9400.0
2014-03-10 12:20:00,29.63,29.65,29.56,29.58,24400.0,22.6958,22.7111,22.6422,22.6575,24400.0
2014-03-10 12:30:00,29.59,29.63,29.58,29.63,9600.0,22.6651,22.6958,22.6575,22.6958,9600.0
2014-03-10 12:40:00,29.61,29.62,29.59,29.61,8400.0,22.6805,22.6881,22.6651,22.6805,8400.0
2014-03-10 12:50:00,29.61,29.63,29.57,29.59,25600.0,22.6805,22.6958,22.6498,22.6651,25600.0
2014-03-10 13:00:00,29.58,29.6,29.55,29.56,11800.0,22.6575,22.6728,22.6345,22.6422,11800.0
2014-03-10 13:10:00,29.56,29.59,29.51,29.52,17400.0,22.6422,22.6651,22.6039,22.6115,17400.0
2014-03-10 13:20:00,29.51,29.55,29.5,29.55,12200.0,22.6039,22.6345,22.5962,22.6345,12200.0
2014-03-10 13:30:00,29.55,29.55,29.51,29.53,12400.0,22.6345,22.6345,22.6039,22.6192,12400.0
2014-03-10 13:40:00,29.53,29.55,29.5,29.51,9400.0,22.6192,22.6345,22.5962,22.6039,9400.0
2014-03-10 13:50:00,29.52,29.55,29.52,29.53,14600.0,22.6115,22.6345,22.6115,22.6192,14600.0
2014-03-10 14:00:00,29.52,29.57,29.52,29.55,23200.0,22.6115,22.6498,22.6115,22.6345,23200.0
2014-03-10 14:10:00,29.56,29.57,29.53,29.56,20200.0,22.6422,22.6498,22.6192,22.6422,20200.0
2014-03-10 14:20:00,29.56,29.58,29.53,29.53,33800.0,22.6422,22.6575,22.6192,22.6192,33800.0
2014-03-10 14:30:00,29.53,29.57,29.53,29.57,130000.0,22.6192,22.6498,22.6192,22.6498,130000.0
2014-03-10 14:40:00,29.58,29.61,29.56,29.59,45600.0,22.6575,22.6805,22.6422,22.6651,45600.0
2014-03-10 14:50:00,29.59,29.6,29.57,29.59,27600.0,22.6651,22.6728,22.6498,22.6651,27600.0
2014-03-10 15:00:00,29.59,29.61,29.58,29.61,74400.0,22.6651,22.6805,22.6575,22.6805,74400.0
2014-03-10 15:10:00,29.61,29.63,29.59,29.63,65000.0,22.6805,22.6958,22.6651,22.6958,65000.0
2014-03-10 15:20:00,29.64,29.64,29.59,29.61,133400.0,22.7034,22.7034,22.6651,22.6805,133400.0
2014-03-10 15:30:00,29.61,29.68,29.6,29.65,38000.0,22.6805,22.7341,22.6728,22.7111,38000.0
2014-03-10 15:40:00,29.65,29.68,29.64,29.66,57000.0,22.7111,22.7341,22.7034,22.7188,57000.0
2014-03-10 15:50:00,29.66,29.66,29.61,29.61,132600.0,22.7188,22.7188,22.6805,22.6805,132600.0
2014-03-11 09:30:00,29.7,29.71,29.45,29.48,55600.0,22.7494,22.7571,22.5579,22.5809,55600.0
2014-03-11 09:40:00,29.47,29.49,29.4,29.45,100200.0,22.5732,22.5885,22.5196,22.5579,100200.0
2014-03-11 09:50:00,29.45,29.52,29.37,29.48,182400.0,22.5579,22.6115,22.4966,22.5809,182400.0
2014-03-11 10:00:00,29.48,29.5,29.46,29.47,48000.0,22.5809,22.5962,22.5656,22.5732,48000.0
2014-03-11 10:10:00,29.46,29.46,29.36,29.39,117200.0,22.5656,22.5656,22.489,22.5119,117200.0
2014-03-11 10:20:00,29.39,29.42,29.36,29.4,105600.0,22.5119,22.5349,22.489,22.5196,105600.0
2014-03-11 10:30:00,29.4,29.42,29.39,29.42,164200.0,22.5196,22.5349,22.5119,22.5349,164200.0
2014-03-11 10:40:00,29.43,29.49,29.43,29.49,60600.0,22.5426,22.5885,22.5426,22.5885,60600.0
2014-03-11 10:50:00,29.5,29.54,29.48,29.54,128400.0,22.5962,22.6268,22.5809,22.6268,128400.0
2014-03-11 11:00:00,29.56,29.64,29.55,29.61,26200.0,22.6422,22.7034,22.6345,22.6805,26200.0
2014-03-11 11:10:00,29.61,29.61,29.48,29.48,65600.0,22.6805,22.6805,22.5809,22.5809,65600.0
2014-03-11 11:20:00,29.48,29.59,29.46,29.59,37200.0,22.5809,22.6651,22.5656,22.6651,37200.0
2014-03-11 11:30:00,29.59,29.61,29.53,29.6,38200.0,22.6651,22.6805,22.6192,22.6728,38200.0
2014-03-11 11:40:00,29.6,29.68,29.51,29.65,99800.0,22.6728,22.7341,22.6039,22.7111,99800.0
2014-03-11 11:50:00,29.65,29.68,29.61,29.65,79600.0,22.7111,22.7341,22.6805,22.7111,79600.0
2014-03-11 12:00:00,29.65,29.68,29.61,29.63,47600.0,22.7111,22.7341,22.6805,22.6958,47600.0
2014-03-11 12:10:00,29.62,29.64,29.58,29.61,65800.0,22.6881,22.7034,22.6575,22.6805,65800.0
2014-03-11 12:20:00,29.61,29.65,29.59,29.63,67400.0,22.6805,22.7111,22.6651,22.6958,67400.0
2014-03-11 12:30:00,29.62,29.63,29.61,29.63,26800.0,22.6881,22.6958,22.6805,22.6958,26800.0
2014-03-11 12:40:00,29.62,29.62,29.59,29.61,29400.0,22.6881,22.6881,22.6651,22.6805,29400.0
2014-03-11 12:50:00,29.61,29.67,29.6,29.67,28000.0,22.6805,22.7264,22.6728,22.7264,28000.0
2014-03-11 13:00:00,29.67,29.68,29.64,29.64,29400.0,22.7264,22.7341,22.7034,22.7034,29400.0
2014-03-11 13:10:00,29.64,29.66,29.62,29.63,15000.0,22.7034,22.7188,22.6881,22.6958,15000.0
2014-03-11 13:20:00,29.63,29.63,29.56,29.57,30800.0,22.6958,22.6958,22.6422,22.6498,30800.0
2014-03-11 13:30:00,29.57,29.57,29.53,29.53,26000.0,22.6498,22.6498,22.6192,22.6192,26000.0
2014-03-11 13:40:00,29.53,29.55,29.5,29.5,28200.0,22.6192,22.6345,22.5962,22.5962,28200.0
2014-03-11 13:50:00,29.5,29.5,29.49,29.49,22600.0,22.5962,22.5962,22.5885,22.5885,22600.0
2014-03-11 14:00:00,29.5,29.51,29.49,29.5,23000.0,22.5962,22.6039,22.5885,22.5962,23000.0
2014-03-11 14:10:00,29.5,29.53,29.5,29.51,35400.0,22.5962,22.6192,22.5962,22.6039,35400.0
2014-03-11 14:20:00,29.51,29.51,29.49,29.5,31200.0,22.6039,22.6039,22.5885,22.5962,31200.0
2014-03-11 14:30:00,29.5,29.5,29.49,29.49,42800.0,22.5962,22.5962,22.5885,22.5885,42800.0
2014-03-11 14:40:00,29.49,29.5,29.47,29.47,78600.0,22.5885,22.5962,22.5732,22.5732,78600.0
2014-03-11 14:50:00,29.47,29.5,29.46,29.5,38000.0,22.5732,22.5962,22.5656,22.5962,38000.0
2014-03-11 15:00:00,29.49,29.5,29.49,29.5,54400.0,22.5885,22.5962,22.5885,22.5962,54400.0
2014-03-11 15:10:00,29.5,29.55,29.49,29.52,69800.0,22.5962,22.6345,22.5885,22.6115,69800.0
2014-03-11 15:20:00,29.52,29.52,29.48,29.49,69800.0,22.6115,22.6115,22.5809,22.5885,69800.0
2014-03-11 15:30:00,29.5,29.54,29.48,29.54,81200.0,22.5962,22.6268,22.5809,22.6268,81200.0
2014-03-11 15:40:00,29.54,29.54,29.49,29.5,125200.0,22.6268,22.6268,22.5885,22.5962,125200.0
2014-03-11 15:50:00,29.5,29.54,29.48,29.5,272600.0,22.5962,22.6268,22.5809,22.5962,272600.0
2014-03-12 09:30:00,29.32,29.4,29.21,29.27,74600.0,22.4583,22.5196,22.3741,22.42,74600.0
2014-03-12 09:40:00,29.27,29.35,29.18,29.32,230400.0,22.42,22.4813,22.3511,22.4583,230400.0
2014-03-12 09:50:00,29.34,29.38,29.13,29.17,91200.0,22.4736,22.5043,22.3128,22.3434,91200.0
2014-03-12 10:00:00,29.23,29.38,29.21,29.22,40800.0,22.3894,22.5043,22.3741,22.3817,40800.0
2014-03-12 10:10:00,29.22,29.26,29.09,29.24,68800.0,22.3817,22.4124,22.2822,22.3971,68800.0
2014-03-12 10:20:00,29.24,29.35,29.24,29.34,230400.0,22.3971,22.4813,22.3971,22.4736,230400.0
2014-03-12 10:30:00,29.34,29.45,29.33,29.38,135800.0,22.4736,22.5579,22.466,22.5043,135800.0
2014-03-12 10:40:00,29.38,29.43,29.36,29.39,50600.0,22.5043,22.5426,22.489,22.5119,50600.0
2014-03-12 10:50:00,29.39,29.49,29.38,29.46,51600.0,22.5119,22.5885,22.5043,22.5656,51600.0
2014-03-12 11:00:00,29.46,29.47,29.28,29.28,73200.0,22.5656,22.5732,22.4277,22.4277,73200.0
2014-03-12 11:10:00,29.28,29.33,29.25,29.29,60200.0,22.4277,22.466,22.4047,22.4354,60200.0
2014-03-12 11:20:00,29.29,29.3,29.25,29.29,113600.0,22.4354,22.443,22.4047,22.4354,113600.0
2014-03-12 11:30:00,29.31,29.31,29.27,29.28,30800.0,22.4507,22.4507,22.42,22.4277,30800.0
2014-03-12 11:40:00,29.28,29.34,29.24,29.24,44600.0,22.4277,22.4736,22.3971,22.3971,44600.0
2014-03-12 11:50:00,29.24,29.27,29.21,29.21,26600.0,22.3971,22.42,22.3741,22.3741,26600.0
2014-03-12 12:00:00,29.2,29.27,29.19,29.27,77200.0,22.3664,22.42,22.3588,22.42,77200.0
2014-03-12 12:10:00,29.26,29.28,29.22,29.22,68200.0,22.4124,22.4277,22.3817,22.3817,68200.0
2014-03-12 12:20:00,29.23,29.28,29.23,29.28,27600.0,22.3894,22.4277,22.3894,22.4277,27600.0
2014-03-12 12:30:00,29.28,29.31,29.28,29.29,29200.0,22.4277,22.4507,22.4277,22.4354,29200.0
2014-03-12 12:40:00,29.3,29.32,29.29,29.31,27800.0,22.443,22.4583,22.4354,22.4507,27800.0
2014-03-12 12:50:00,29.3,29.37,29.29,29.37,17200.0,22.443,22.4966,22.4354,22.4966,17200.0
2014-03-12 13:00:00,29.36,29.36,29.22,29.24,32200.0,22.489,22.489,22.3817,22.3971,32200.0
2014-03-12 13:10:00,29.24,29.27,29.24,29.27,28200.0,22.3971,22.42,22.3971,22.42,28200.0
2014-03-12 13:20:00,29.28,29.32,29.27,29.32,30000.0,22.4277,22.4583,22.42,22.4583,30000.0
2014-03-12 13:30:00,29.32,29.34,29.28,29.29,28400.0,22.4583,22.4736,22.4277,22.4354,28400.0
2014-03-12 13:40:00,29.29,29.34,29.29,29.32,20000.0,22.4354,22.4736,22.4354,22.4583,20000.0
2014-03-12 13:50:00,29.32,29.39,29.32,29.38,40200.0,22.4583,22.5119,22.4583,22.5043,40200.0
2014-03-12 14:00:00,29.38,29.47,29.38,29.43,138600.0,22.5043,22.5732,22.5043,22.5426,138600.0
2014-03-12 14:10:00,29.42,29.45,29.4,29.45,34400.0,22.5349,22.5579,22.5196,22.5579,34400.0
2014-03-12 14:20:00,29.43,29.53,29.43,29.53,49000.0,22.5426,22.6192,22.5426,22.6192,49000.0
2014-03-12 14:30:00,29.52,29.55,29.49,29.51,121800.0,22.6115,22.6345,22.5885,22.6039,121800.0
2014-03-12 14:40:00,29.51,29.53,29.45,29.53,106600.0,22.6039,22.6192,22.5579,22.6192,106600.0
2014-03-12 14:50:00,29.53,29.58,29.52,29.52,60000.0,22.6192,22.6575,22.6115,22.6115,60000.0
2014-03-12 15:00:00,29.52,29.55,29.5,29.53,166800.0,22.6115,22.6345,22.5962,22.6192,166800.0
2014-03-12 15:10:00,29.53,29.56,29.52,29.54,79000.0,22.6192,22.6422,22.6115,22.6268,79000.0
2014-03-12 15:20:00,29.54,29.56,29.54,29.54,102200.0,22.6268,22.6422,22.6268,22.6268,102200.0
2014-03-12 15:30:00,29.55,29.56,29.51,29.54,127200.0,22.6345,22.6422,22.6039,22.6268,127200.0
2014-03-12 15:40:00,29.54,29.59,29.44,29.45,340000.0,22.6268,22.6651,22.5502,22.5579,340000.0
2014-03-12 15:50:00,29.44,29.53,29.43,29.49,343800.0,22.5502,22.6192,22.5426,22.5885,343800.0
2014-03-13 09:30:00,31.63,32.0,31.57,31.97,1683400.0,24.2277,24.5111,24.1818,24.4882,1683400.0
2014-03-13 09:40:00,31.98,32.1,31.25,31.63,968000.0,24.4958,24.5877,23.9367,24.2277,968000.0
2014-03-13 09:50:00,31.66,31.97,31.61,31.84,662400.0,24.2507,24.4882,24.2124,24.3886,662400.0
2014-03-13 10:00:00,31.83,31.98,31.75,31.93,476400.0,24.3809,24.4958,24.3196,24.4575,476400.0
2014-03-13 10:10:00,31.95,32.09,31.83,31.96,483000.0,24.4728,24.5801,24.3809,24.4805,483000.0
2014-03-13 10:20:00,31.94,32.24,31.93,32.22,628000.0,24.4652,24.695,24.4575,24.6797,628000.0
2014-03-13 10:30:00,32.22,32.32,32.13,32.31,394200.0,24.6797,24.7562,24.6107,24.7486,394200.0
2014-03-13 10:40:00,32.31,32.35,32.15,32.2,309000.0,24.7486,24.7792,24.626,24.6643,309000.0
2014-03-13 10:50:00,32.23,32.48,32.2,32.37,265200.0,24.6873,24.8788,24.6643,24.7945,265200.0
2014-03-13 11:00:00,32.38,32.55,32.33,32.5,396200.0,24.8022,24.9324,24.7639,24.8941,396200.0
2014-03-13 11:10:00,32.49,32.51,32.41,32.5,246800.0,24.8865,24.9018,24.8252,24.8941,246800.0
2014-03-13 11:20:00,32.49,32.5,32.38,32.49,179600.0,24.8865,24.8941,24.8022,24.8865,179600.0
2014-03-13 11:30:00,32.49,32.49,32.41,32.44,217000.0,24.8865,24.8865,24.8252,24.8482,217000.0
2014-03-13 11:40:00,32.44,32.49,32.42,32.48,219200.0,24.8482,24.8865,24.8328,24.8788,219200.0
2014-03-13 11:50:00,32.49,32.74,32.48,32.71,557000.0,24.8865,25.078,24.8788,25.055,557000.0
2014-03-13 12:00:00,32.7,32.74,32.45,32.6,312400.0,25.0473,25.078,24.8558,24.9707,312400.0
2014-03-13 12:10:00,32.61,32.61,32.34,32.42,275600.0,24.9784,24.9784,24.7716,24.8328,275600.0
2014-03-13 12:20:00,32.42,32.51,32.37,32.48,204400.0,24.8328,24.9018,24.7945,24.8788,204400.0
2014-03-13 12:30:00,32.49,32.49,32.38,32.41,165000.0,24.8865,24.8865,24.8022,24.8252,165000.0
2014-03-13 12:40:00,32.41,32.65,32.38,32.64,231400.0,24.8252,25.009,24.8022,25.0014,231400.0
2014-03-13 12:50:00,32.66,32.81,32.62,32.79,207000.0,25.0167,25.1316,24.986,25.1163,207000.0
2014-03-13 13:00:00,32.78,32.9,32.68,32.84,215800.0,25.1086,25.2005,25.032,25.1546,215800.0
2014-03-13 13:10:00,32.86,32.93,32.73,32.74,216800.0,25.1699,25.2235,25.0703,25.078,216800.0
2014-03-13 13:20:00,32.74,32.75,32.51,32.69,256400.0,25.078,25.0856,24.9018,25.0397,256400.0
2014-03-13 13:30:00,32.68,32.69,32.55,32.63,247800.0,25.032,25.0397,24.9324,24.9937,247800.0
2014-03-13 13:40:00,32.63,32.8,32.62,32.77,256400.0,24.9937,25.1239,24.986,25.1009,256400.0
2014-03-13 13:50:00,32.77,32.78,32.7,32.78,119800.0,25.1009,25.1086,25.0473,25.1086,119800.0
2014-03-13 14:00:00,32.78,32.88,32.76,32.84,168600.0,25.1086,25.1852,25.0933,25.1546,168600.0
2014-03-13 14:10:00,32.83,32.89,32.77,32.77,194200.0,25.1469,25.1929,25.1009,25.1009,194200.0
2014-03-13 14:20:00,32.77,32.82,32.73,32.82,177800.0,25.1009,25.1392,25.0703,25.1392,177800.0
2014-03-13 14:30:00,32.82,32.88,32.8,32.88,174000.0,25.1392,25.1852,25.1239,25.1852,174000.0
2014-03-13 14:40:00,32.88,32.94,32.8,32.87,239400.0,25.1852,25.2312,25.1239,25.1775,239400.0
2014-03-13 14:50:00,32.86,32.87,32.63,32.67,230200.0,25.1699,25.1775,24.9937,25.0243,230200.0
2014-03-13 15:00:00,32.67,32.67,32.43,32.44,383400.0,25.0243,25.0243,24.8405,24.8482,383400.0
2014-03-13 15:10:00,32.43,32.52,32.35,32.35,304400.0,24.8405,24.9094,24.7792,24.7792,304400.0
2014-03-13 15:20:00,32.35,32.49,32.29,32.34,298000.0,24.7792,24.8865,24.7333,24.7716,298000.0
2014-03-13 15:30:00,32.33,32.4,32.26,32.3,362200.0,24.7639,24.8175,24.7103,24.7409,362200.0
2014-03-13 15:40:00,32.3,32.38,32.3,32.37,516200.0,24.7409,24.8022,24.7409,24.7945,516200.0
2014-03-13 15:50:00,32.37,32.42,32.31,32.38,588200.0,24.7945,24.8328,24.7486,24.8022,588200.0
2014-03-14 09:30:00,32.25,32.47,32.06,32.13,733400.0,24.7026,24.8711,24.5571,24.6107,733400.0
2014-03-14 09:40:00,32.15,32.25,32.13,32.19,89200.0,24.626,24.7026,24.6107,24.6567,89200.0
2014-03-14 09:50:00,32.21,32.21,31.97,32.03,152600.0,24.672,24.672,24.4882,24.5341,152600.0
2014-03-14 10:00:00,32.03,32.14,32.02,32.07,76800.0,24.5341,24.6184,24.5265,24.5648,76800.0
2014-03-14 10:10:00,32.06,32.28,32.05,32.28,92000.0,24.5571,24.7256,24.5494,24.7256,92000.0
2014-03-14 10:20:00,32.28,32.36,32.24,32.34,83400.0,24.7256,24.7869,24.695,24.7716,83400.0
2014-03-14 10:30:00,32.35,32.38,32.32,32.38,61000.0,24.7792,24.8022,24.7562,24.8022,61000.0
2014-03-14 10:40:00,32.38,32.43,32.34,32.35,61000.0,24.8022,24.8405,24.7716,24.7792,61000.0
2014-03-14 10:50:00,32.35,32.44,32.32,32.36,165400.0,24.7792,24.8482,24.7562,24.7869,165400.0
2014-03-14 11:00:00,32.37,32.37,32.12,32.14,82800.0,24.7945,24.7945,24.6031,24.6184,82800.0
2014-03-14 11:10:00,32.15,32.15,32.07,32.08,38000.0,24.626,24.626,24.5648,24.5724,38000.0
2014-03-14 11:20:00,32.07,32.1,32.01,32.1,81600.0,24.5648,24.5877,24.5188,24.5877,81600.0
2014-03-14 11:30:00,32.09,32.11,32.02,32.11,66400.0,24.5801,24.5954,24.5265,24.5954,66400.0
2014-03-14 11:40:00,32.1,32.26,32.1,32.23,76200.0,24.5877,24.7103,24.5877,24.6873,76200.0
2014-03-14 11:50:00,32.23,32.3,32.22,32.27,70800.0,24.6873,24.7409,24.6797,24.7179,70800.0
2014-03-14 12:00:00,32.26,32.27,32.13,32.18,42400.0,24.7103,24.7179,24.6107,24.649,42400.0
2014-03-14 12:10:00,32.19,32.24,32.16,32.19,32200.0,24.6567,24.695,24.6337,24.6567,32200.0
2014-03-14 12:20:00,32.19,32.21,32.13,32.15,29400.0,24.6567,24.672,24.6107,24.626,29400.0
2014-03-14 12:30:00,32.15,32.22,32.12,32.16,34800.0,24.626,24.6797,24.6031,24.6337,34800.0
2014-03-14 12:40:00,32.16,32.24,32.13,32.23,45400.0,24.6337,24.695,24.6107,24.6873,45400.0
2014-03-14 12:50:00,32.23,32.27,32.16,32.27,46400.0,24.6873,24.7179,24.6337,24.7179,46400.0
2014-03-14 13:00:00,32.27,32.28,32.17,32.2,97800.0,24.7179,24.7256,24.6414,24.6643,97800.0
2014-03-14 13:10:00,32.24,32.25,32.19,32.24,53000.0,24.695,24.7026,24.6567,24.695,53000.0
2014-03-14 13:20:00,32.26,32.35,32.24,32.35,57400.0,24.7103,24.7792,24.695,24.7792,57400.0
2014-03-14 13:30:00,32.35,32.44,32.33,32.42,249600.0,24.7792,24.8482,24.7639,24.8328,249600.0
2014-03-14 13:40:00,32.42,32.42,32.27,32.27,69800.0,24.8328,24.8328,24.7179,24.7179,69800.0
2014-03-14 13:50:00,32.27,32.32,32.25,32.27,52200.0,24.7179,24.7562,24.7026,24.7179,52200.0
2014-03-14 14:00:00,32.27,32.27,32.22,32.22,36000.0,24.7179,24.7179,24.6797,24.6797,36000.0
2014-03-14 14:10:00,32.22,32.26,32.19,32.26,55000.0,24.6797,24.7103,24.6567,24.7103,55000.0
2014-03-14 14:20:00,32.25,32.29,32.24,32.29,71200.0,24.7026,24.7333,24.695,24.7333,71200.0
2014-03-14 14:30:00,32.29,32.29,32.24,32.25,86000.0,24.7333,24.7333,24.695,24.7026,86000.0
2014-03-14 14:40:00,32.26,32.28,32.21,32.21,50400.0,24.7103,24.7256,24.672,24.672,50400.0
2014-03-14 14:50:00,32.2,32.21,32.15,32.16,47000.0,24.6643,24.672,24.626,24.6337,47000.0
2014-03-14 15:00:00,32.16,32.23,32.16,32.21,101400.0,24.6337,24.6873,24.6337,24.672,101400.0
2014-03-14 15:10:00,32.21,32.23,32.2,32.21,78600.0,24.672,24.6873,24.6643,24.672,78600.0
2014-03-14 15:20:00,32.21,32.27,32.2,32.27,106600.0,24.672,24.7179,24.6643,24.7179,106600.0
2014-03-14 15:30:00,32.27,32.29,32.24,32.27,95000.0,24.7179,24.7333,24.695,24.7179,95000.0
2014-03-14 15:40:00,32.27,32.29,32.24,32.24,115600.0,24.7179,24.7333,24.695,24.695,115600.0
2014-03-14 15:50:00,32.24,32.26,32.19,32.25,560600.0,24.695,24.7103,24.6567,24.7026,560600.0
2014-03-17 09:30:00,32.43,32.6,32.4,32.54,163200.0,24.8405,24.9707,24.8175,24.9248,163200.0
2014-03-17 09:40:00,32.53,32.63,32.44,32.49,135800.0,24.9171,24.9937,24.8482,24.8865,135800.0
2014-03-17 09:50:00,32.49,32.62,32.44,32.59,72800.0,24.8865,24.986,24.8482,24.9631,72800.0
2014-03-17 10:00:00,32.59,32.68,32.59,32.68,135600.0,24.9631,25.032,24.9631,25.032,135600.0
2014-03-17 10:10:00,32.69,32.79,32.67,32.76,97800.0,25.0397,25.1163,25.0243,25.0933,97800.0
2014-03-17 10:20:00,32.76,32.77,32.66,32.67,60200.0,25.0933,25.1009,25.0167,25.0243,60200.0
2014-03-17 10:30:00,32.68,32.79,32.68,32.75,84400.0,25.032,25.1163,25.032,25.0856,84400.0
2014-03-17 10:40:00,32.74,32.77,32.67,32.72,42800.0,25.078,25.1009,25.0243,25.0626,42800.0
2014-03-17 10:50:00,32.71,32.76,32.67,32.73,41800.0,25.055,25.0933,25.0243,25.0703,41800.0
2014-03-17 11:00:00,32.73,32.83,32.73,32.83,76200.0,25.0703,25.1469,25.0703,25.1469,76200.0
2014-03-17 11:10:00,32.79,32.93,32.79,32.91,125200.0,25.1163,25.2235,25.1163,25.2082,125200.0
2014-03-17 11:20:00,32.89,32.97,32.87,32.89,192800.0,25.1929,25.2541,25.1775,25.1929,192800.0
2014-03-17 11:30:00,32.9,32.91,32.82,32.87,51600.0,25.2005,25.2082,25.1392,25.1775,51600.0
2014-03-17 11:40:00,32.87,32.88,32.77,32.84,89000.0,25.1775,25.1852,25.1009,25.1546,89000.0
2014-03-17 11:50:00,32.83,32.87,32.81,32.87,43400.0,25.1469,25.1775,25.1316,25.1775,43400.0
2014-03-17 12:00:00,32.9,32.93,32.88,32.92,41400.0,25.2005,25.2235,25.1852,25.2158,41400.0
2014-03-17 12:10:00,32.92,33.02,32.91,33.02,84400.0,25.2158,25.2924,25.2082,25.2924,84400.0
2014-03-17 12:20:00,33.01,33.1,33.0,33.1,75200.0,25.2848,25.3537,25.2771,25.3537,75200.0
2014-03-17 12:30:00,33.1,33.24,33.1,33.15,158200.0,25.3537,25.4609,25.3537,25.392,158200.0
2014-03-17 12:40:00,33.15,33.21,33.13,33.13,93000.0,25.392,25.438,25.3767,25.3767,93000.0
2014-03-17 12:50:00,33.12,33.15,33.1,33.13,52600.0,25.369,25.392,25.3537,25.3767,52600.0
2014-03-17 13:00:00,33.13,33.16,33.09,33.1,56200.0,25.3767,25.3997,25.346,25.3537,56200.0
2014-03-17 13:10:00,33.1,33.15,33.08,33.15,44400.0,25.3537,25.392,25.3384,25.392,44400.0
2014-03-17 13:20:00,33.14,33.16,33.05,33.12,36000.0,25.3843,25.3997,25.3154,25.369,36000.0
2014-03-17 13:30:00,33.12,33.15,33.11,33.13,40400.0,25.369,25.392,25.3614,25.3767,40400.0
2014-03-17 13:40:00,33.13,33.21,33.13,33.14,85400.0,25.3767,25.438,25.3767,25.3843,85400.0
2014-03-17 13:50:00,33.13,33.17,33.09,33.17,75600.0,25.3767,25.4073,25.346,25.4073,75600.0
2014-03-17 14:00:00,33.17,33.19,33.14,33.16,44800.0,25.4073,25.4226,25.3843,25.3997,44800.0
2014-03-17 14:10:00,33.16,33.21,33.15,33.2,65600.0,25.3997,25.438,25.392,25.4303,65600.0
2014-03-17 14:20:00,33.2,33.26,33.19,33.24,84400.0,25.4303,25.4763,25.4226,25.4609,84400.0
2014-03-17 14:30:00,33.24,33.41,33.24,33.3,179200.0,25.4609,25.5912,25.4609,25.5069,179200.0
2014-03-17 14:40:00,33.31,33.35,33.27,33.29,74200.0,25.5146,25.5452,25.4839,25.4992,74200.0
2014-03-17 14:50:00,33.29,33.34,33.29,33.33,86200.0,25.4992,25.5375,25.4992,25.5299,86200.0
2014-03-17 15:00:00,33.33,33.37,33.31,33.32,85600.0,25.5299,25.5605,25.5146,25.5222,85600.0
2014-03-17 15:10:00,33.32,33.36,33.32,33.35,102200.0,25.5222,25.5529,25.5222,25.5452,102200.0
2014-03-17 15:20:00,33.35,33.4,33.34,33.35,149200.0,25.5452,25.5835,25.5375,25.5452,149200.0
2014-03-17 15:30:00,33.35,33.41,33.35,33.41,169200.0,25.5452,25.5912,25.5452,25.5912,169200.0
2014-03-17 15:40:00,33.41,33.42,33.3,33.34,203000.0,25.5912,25.5988,25.5069,25.5375,203000.0
2014-03-17 15:50:00,33.33,33.42,33.31,33.35,697600.0,25.5299,25.5988,25.5146,25.5452,697600.0
2014-03-18 09:30:00,33.4,33.4,33.16,33.29,110800.0,25.5835,25.5835,25.3997,25.4992,110800.0
2014-03-18 09:40:00,33.29,33.29,33.21,33.22,71600.0,25.4992,25.4992,25.438,25.4456,71600.0
2014-03-18 09:50:00,33.22,33.28,33.22,33.24,81800.0,25.4456,25.4916,25.4456,25.4609,81800.0
2014-03-18 10:00:00,33.24,33.26,33.21,33.24,52000.0,25.4609,25.4763,25.438,25.4609,52000.0
2014-03-18 10:10:00,33.24,33.27,33.15,33.15,109200.0,25.4609,25.4839,25.392,25.392,109200.0
2014-03-18 10:20:00,33.15,33.23,33.13,33.21,111800.0,25.392,25.4533,25.3767,25.438,111800.0
2014-03-18 10:30:00,33.21,33.24,33.19,33.21,114400.0,25.438,25.4609,25.4226,25.438,114400.0
2014-03-18 10:40:00,33.21,33.22,33.2,33.22,22000.0,25.438,25.4456,25.4303,25.4456,22000.0
2014-03-18 10:50:00,33.21,33.24,33.16,33.17,52800.0,25.438,25.4609,25.3997,25.4073,52800.0
2014-03-18 11:00:00,33.17,33.2,33.12,33.13,81000.0,25.4073,25.4303,25.369,25.3767,81000.0
2014-03-18 11:10:00,33.13,33.15,33.09,33.13,61400.0,25.3767,25.392,25.346,25.3767,61400.0
2014-03-18 11:20:00,33.13,33.13,33.08,33.1,57600.0,25.3767,25.3767,25.3384,25.3537,57600.0
2014-03-18 11:30:00,33.09,33.13,33.09,33.09,45600.0,25.346,25.3767,25.346,25.346,45600.0
2014-03-18 11:40:00,33.09,33.1,33.02,33.04,62200.0,25.346,25.3537,25.2924,25.3077,62200.0
2014-03-18 11:50:00,33.04,33.15,33.02,33.13,44800.0,25.3077,25.392,25.2924,25.3767,44800.0
2014-03-18 12:00:00,33.13,33.17,33.11,33.12,36600.0,25.3767,25.4073,25.3614,25.369,36600.0
2014-03-18 12:10:00,33.13,33.13,33.02,33.06,29000.0,25.3767,25.3767,25.2924,25.3231,29000.0
2014-03-18 12:20:00,33.06,33.07,33.03,33.03,34600.0,25.3231,25.3307,25.3001,25.3001,34600.0
2014-03-18 12:30:00,33.03,33.07,33.02,33.03,24200.0,25.3001,25.3307,25.2924,25.3001,24200.0
2014-03-18 12:40:00,33.04,33.04,33.01,33.03,30800.0,25.3077,25.3077,25.2848,25.3001,30800.0
2014-03-18 12:50:00,33.03,33.05,33.03,33.04,21800.0,25.3001,25.3154,25.3001,25.3077,21800.0
2014-03-18 13:00:00,33.04,33.12,33.04,33.12,38200.0,25.3077,25.369,25.3077,25.369,38200.0
2014-03-18 13:10:00,33.13,33.14,33.12,33.13,28200.0,25.3767,25.3843,25.369,25.3767,28200.0
2014-03-18 13:20:00,33.13,33.21,33.13,33.2,40800.0,25.3767,25.438,25.3767,25.4303,40800.0
2014-03-18 13:30:00,33.2,33.22,33.17,33.22,38600.0,25.4303,25.4456,25.4073,25.4456,38600.0
2014-03-18 13:40:00,33.22,33.27,33.22,33.24,29600.0,25.4456,25.4839,25.4456,25.4609,29600.0
2014-03-18 13:50:00,33.24,33.25,33.17,33.17,25400.0,25.4609,25.4686,25.4073,25.4073,25400.0
2014-03-18 14:00:00,33.18,33.18,33.11,33.12,29200.0,25.415,25.415,25.3614,25.369,29200.0
2014-03-18 14:10:00,33.12,33.12,33.06,33.07,43200.0,25.369,25.369,25.3231,25.3307,43200.0
2014-03-18 14:20:00,33.07,33.09,33.06,33.08,38600.0,25.3307,25.346,25.3231,25.3384,38600.0
2014-03-18 14:30:00,33.08,33.08,33.05,33.06,30400.0,25.3384,25.3384,25.3154,25.3231,30400.0
2014-03-18 14:40:00,33.06,33.1,33.06,33.09,56000.0,25.3231,25.3537,25.3231,25.346,56000.0
2014-03-18 14:50:00,33.1,33.1,33.07,33.09,40600.0,25.3537,25.3537,25.3307,25.346,40600.0
2014-03-18 15:00:00,33.09,33.14,33.08,33.13,43400.0,25.346,25.3843,25.3384,25.3767,43400.0
2014-03-18 15:10:00,33.13,33.14,33.12,33.12,41400.0,25.3767,25.3843,25.369,25.369,41400.0
2014-03-18 15:20:00,33.11,33.13,33.1,33.13,64600.0,25.3614,25.3767,25.3537,25.3767,64600.0
2014-03-18 15:30:00,33.13,33.13,33.11,33.12,50600.0,25.3767,25.3767,25.3614,25.369,50600.0
2014-03-18 15:40:00,33.11,33.12,33.1,33.1,96200.0,25.3614,25.369,25.3537,25.3537,96200.0
2014-03-18 15:50:00,33.1,33.11,33.07,33.09,185600.0,25.3537,25.3614,25.3307,25.346,185600.0
2014-03-19 09:30:00,33.08,33.29,33.02,33.13,59000.0,25.3384,25.4992,25.2924,25.3767,59000.0
2014-03-19 09:40:00,33.15,33.22,33.12,33.12,111200.0,25.392,25.4456,25.369,25.369,111200.0
2014-03-19 09:50:00,33.13,33.16,32.99,33.07,166200.0,25.3767,25.3997,25.2695,25.3307,166200.0
2014-03-19 10:00:00,33.08,33.18,33.05,33.18,48200.0,25.3384,25.415,25.3154,25.415,48200.0
2014-03-19 10:10:00,33.19,33.27,33.19,33.24,68200.0,25.4226,25.4839,25.4226,25.4609,68200.0
2014-03-19 10:20:00,33.23,33.31,33.21,33.3,20800.0,25.4533,25.5146,25.438,25.5069,20800.0
2014-03-19 10:30:00,33.3,33.3,33.21,33.22,30200.0,25.5069,25.5069,25.438,25.4456,30200.0
2014-03-19 10:40:00,33.24,33.24,33.14,33.21,33200.0,25.4609,25.4609,25.3843,25.438,33200.0
2014-03-19 10:50:00,33.21,33.21,33.09,33.13,30000.0,25.438,25.438,25.346,25.3767,30000.0
2014-03-19 11:00:00,33.12,33.16,33.1,33.16,22600.0,25.369,25.3997,25.3537,25.3997,22600.0
2014-03-19 11:10:00,33.16,33.22,33.15,33.19,31600.0,25.3997,25.4456,25.392,25.4226,31600.0
2014-03-19 11:20:00,33.18,33.27,33.18,33.24,17200.0,25.415,25.4839,25.415,25.4609,17200.0
2014-03-19 11:30:00,33.23,33.23,33.2,33.22,16000.0,25.4533,25.4533,25.4303,25.4456,16000.0
2014-03-19 11:40:00,33.2,33.25,33.19,33.24,14200.0,25.4303,25.4686,25.4226,25.4609,14200.0
2014-03-19 11:50:00,33.24,33.28,33.24,33.27,16800.0,25.4609,25.4916,25.4609,25.4839,16800.0
2014-03-19 12:00:00,33.27,33.29,33.23,33.23,12600.0,25.4839,25.4992,25.4533,25.4533,12600.0
2014-03-19 12:10:00,33.23,33.24,33.18,33.18,6400.0,25.4533,25.4609,25.415,25.415,6400.0
2014-03-19 12:20:00,33.19,33.19,33.16,33.17,13200.0,25.4226,25.4226,25.3997,25.4073,13200.0
2014-03-19 12:30:00,33.16,33.17,33.1,33.11,9600.0,25.3997,25.4073,25.3537,25.3614,9600.0
2014-03-19 12:40:00,33.12,33.15,33.08,33.15,7800.0,25.369,25.392,25.3384,25.392,7800.0
2014-03-19 12:50:00,33.13,33.13,33.08,33.1,20800.0,25.3767,25.3767,25.3384,25.3537,20800.0
2014-03-19 13:00:00,33.1,33.11,33.08,33.09,7200.0,25.3537,25.3614,25.3384,25.346,7200.0
2014-03-19 13:10:00,33.09,33.1,33.08,33.1,7800.0,25.346,25.3537,25.3384,25.3537,7800.0
2014-03-19 13:20:00,33.12,33.17,33.1,33.17,43200.0,25.369,25.4073,25.3537,25.4073,43200.0
2014-03-19 13:30:00,33.17,33.17,33.13,33.14,29600.0,25.4073,25.4073,25.3767,25.3843,29600.0
2014-03-19 13:40:00,33.15,33.16,33.1,33.1,28600.0,25.392,25.3997,25.3537,25.3537,28600.0
2014-03-19 13:50:00,33.1,33.1,33.07,33.09,11400.0,25.3537,25.3537,25.3307,25.346,11400.0
2014-03-19 14:00:00,33.09,33.09,32.98,33.02,48400.0,25.346,25.346,25.2618,25.2924,48400.0
2014-03-19 14:10:00,33.01,33.09,32.98,33.07,30000.0,25.2848,25.346,25.2618,25.3307,30000.0
2014-03-19 14:20:00,33.06,33.1,33.02,33.07,18800.0,25.3231,25.3537,25.2924,25.3307,18800.0
2014-03-19 14:30:00,33.07,33.08,33.02,33.04,22400.0,25.3307,25.3384,25.2924,25.3077,22400.0
2014-03-19 14:40:00,33.03,33.06,32.99,33.05,23800.0,25.3001,25.3231,25.2695,25.3154,23800.0
2014-03-19 14:50:00,33.05,33.13,33.05,33.09,17800.0,25.3154,25.3767,25.3154,25.346,17800.0
2014-03-19 15:00:00,33.09,33.09,32.9,32.9,35800.0,25.346,25.346,25.2005,25.2005,35800.0
2014-03-19 15:10:00,32.9,32.93,32.82,32.93,54000.0,25.2005,25.2235,25.1392,25.2235,54000.0
2014-03-19 15:20:00,32.93,32.99,32.92,32.99,56800.0,25.2235,25.2695,25.2158,25.2695,56800.0
2014-03-19 15:30:00,32.99,33.02,32.95,33.02,77400.0,25.2695,25.2924,25.2388,25.2924,77400.0
2014-03-19 15:40:00,33.02,33.1,33.02,33.04,43800.0,25.2924,25.3537,25.2924,25.3077,43800.0
2014-03-19 15:50:00,33.04,33.05,32.99,32.99,92200.0,25.3077,25.3154,25.2695,25.2695,92200.0
2014-03-20 09:30:00,32.95,33.18,32.9,32.99,39200.0,25.2388,25.415,25.2005,25.2695,39200.0
2014-03-20 09:40:00,32.99,33.1,32.99,33.04,25600.0,25.2695,25.3537,25.2695,25.3077,25600.0
2014-03-20 09:50:00,33.02,33.15,33.0,33.1,32400.0,25.2924,25.392,25.2771,25.3537,32400.0
2014-03-20 10:00:00,33.1,33.21,33.02,33.21,18400.0,25.3537,25.438,25.2924,25.438,18400.0
2014-03-20 10:10:00,33.23,33.24,33.13,33.15,21400.0,25.4533,25.4609,25.3767,25.392,21400.0
2014-03-20 10:20:00,33.15,33.2,33.1,33.14,22000.0,25.392,25.4303,25.3537,25.3843,22000.0
2014-03-20 10:30:00,33.17,33.17,33.12,33.13,20400.0,25.4073,25.4073,25.369,25.3767,20400.0
2014-03-20 10:40:00,33.15,33.2,33.15,33.17,8800.0,25.392,25.4303,25.392,25.4073,8800.0
2014-03-20 10:50:00,33.17,33.19,33.15,33.18,11600.0,25.4073,25.4226,25.392,25.415,11600.0
2014-03-20 11:00:00,33.18,33.2,33.15,33.16,15000.0,25.415,25.4303,25.392,25.3997,15000.0
2014-03-20 11:10:00,33.16,33.16,33.1,33.13,26000.0,25.3997,25.3997,25.3537,25.3767,26000.0
2014-03-20 11:20:00,33.12,33.16,33.1,33.12,25000.0,25.369,25.3997,25.3537,25.369,25000.0
2014-03-20 11:30:00,33.12,33.12,33.03,33.1,44800.0,25.369,25.369,25.3001,25.3537,44800.0
2014-03-20 11:40:00,33.09,33.14,33.09,33.11,9600.0,25.346,25.3843,25.346,25.3614,9600.0
2014-03-20 11:50:00,33.13,33.13,33.06,33.06,11000.0,25.3767,25.3767,25.3231,25.3231,11000.0
2014-03-20 12:00:00,33.06,33.12,33.06,33.1,15600.0,25.3231,25.369,25.3231,25.3537,15600.0
2014-03-20 12:10:00,33.11,33.15,33.09,33.13,25600.0,25.3614,25.392,25.346,25.3767,25600.0
2014-03-20 12:20:00,33.16,33.2,33.16,33.19,11000.0,25.3997,25.4303,25.3997,25.4226,11000.0
2014-03-20 12:30:00,33.2,33.23,33.19,33.2,26400.0,25.4303,25.4533,25.4226,25.4303,26400.0
2014-03-20 12:40:00,33.2,33.23,33.2,33.21,11200.0,25.4303,25.4533,25.4303,25.438,11200.0
2014-03-20 12:50:00,33.2,33.2,33.16,33.18,5000.0,25.4303,25.4303,25.3997,25.415,5000.0
2014-03-20 13:00:00,33.18,33.24,33.16,33.18,14400.0,25.415,25.4609,25.3997,25.415,14400.0
2014-03-20 13:10:00,33.17,33.17,33.11,33.11,14800.0,25.4073,25.4073,25.3614,25.3614,14800.0
2014-03-20 13:20:00,33.11,33.12,33.1,33.1,20000.0,25.3614,25.369,25.3537,25.3537,20000.0
2014-03-20 13:30:00,33.1,33.1,33.05,33.07,19800.0,25.3537,25.3537,25.3154,25.3307,19800.0
2014-03-20 13:40:00,33.07,33.09,33.06,33.09,12400.0,25.3307,25.346,25.3231,25.346,12400.0
2014-03-20 13:50:00,33.08,33.09,33.07,33.08,14200.0,25.3384,25.346,25.3307,25.3384,14200.0
2014-03-20 14:00:00,33.08,33.1,33.08,33.09,20800.0,25.3384,25.3537,25.3384,25.346,20800.0
2014-03-20 14:10:00,33.09,33.09,33.06,33.06,11800.0,25.346,25.346,25.3231,25.3231,11800.0
2014-03-20 14:20:00,33.07,33.09,33.07,33.07,14800.0,25.3307,25.346,25.3307,25.3307,14800.0
2014-03-20 14:30:00,33.08,33.1,33.07,33.08,22800.0,25.3384,25.3537,25.3307,25.3384,22800.0
2014-03-20 14:40:00,33.08,33.09,33.05,33.08,15600.0,25.3384,25.346,25.3154,25.3384,15600.0
2014-03-20 14:50:00,33.08,33.1,33.06,33.08,21000.0,25.3384,25.3537,25.3231,25.3384,21000.0
2014-03-20 15:00:00,33.09,33.09,33.07,33.08,27400.0,25.346,25.346,25.3307,25.3384,27400.0
2014-03-20 15:10:00,33.07,33.09,33.06,33.08,21800.0,25.3307,25.346,25.3231,25.3384,21800.0
2014-03-20 15:20:00,33.07,33.07,33.05,33.05,41200.0,25.3307,25.3307,25.3154,25.3154,41200.0
2014-03-20 15:30:00,33.05,33.08,33.05,33.08,23200.0,25.3154,25.3384,25.3154,25.3384,23200.0
2014-03-20 15:40:00,33.08,33.1,33.08,33.09,41400.0,25.3384,25.3537,25.3384,25.346,41400.0
2014-03-20 15:50:00,33.09,33.13,33.08,33.12,95000.0,25.346,25.3767,25.3384,25.369,95000.0
2014-03-21 09:30:00,33.15,33.25,33.13,33.22,308200.0,25.392,25.4686,25.3767,25.4456,308200.0
2014-03-21 09:40:00,33.26,33.45,33.25,33.41,43800.0,25.4763,25.6218,25.4686,25.5912,43800.0
2014-03-21 09:50:00,33.43,33.54,33.41,33.48,45200.0,25.6065,25.6907,25.5912,25.6448,45200.0
2014-03-21 10:00:00,33.49,33.56,33.46,33.5,90800.0,25.6524,25.7061,25.6295,25.6601,90800.0
2014-03-21 10:10:00,33.49,33.53,33.49,33.52,34400.0,25.6524,25.6831,25.6524,25.6754,34400.0
2014-03-21 10:20:00,33.49,33.63,33.49,33.6,34000.0,25.6524,25.7597,25.6524,25.7367,34000.0
2014-03-21 10:30:00,33.59,33.63,33.59,33.63,39800.0,25.729,25.7597,25.729,25.7597,39800.0
2014-03-21 10:40:00,33.63,33.66,33.62,33.66,17800.0,25.7597,25.7827,25.752,25.7827,17800.0
2014-03-21 10:50:00,33.66,33.72,33.66,33.71,37600.0,25.7827,25.8286,25.7827,25.821,37600.0
2014-03-21 11:00:00,33.7,33.73,33.63,33.7,41600.0,25.8133,25.8363,25.7597,25.8133,41600.0
2014-03-21 11:10:00,33.69,33.75,33.69,33.73,48200.0,25.8056,25.8516,25.8056,25.8363,48200.0
2014-03-21 11:20:00,33.74,33.76,33.73,33.74,17000.0,25.8439,25.8592,25.8363,25.8439,17000.0
2014-03-21 11:30:00,33.74,33.84,33.74,33.83,31800.0,25.8439,25.9205,25.8439,25.9129,31800.0
2014-03-21 11:40:00,33.84,33.94,33.82,33.9,70600.0,25.9205,25.9971,25.9052,25.9665,70600.0
2014-03-21 11:50:00,33.91,33.91,33.83,33.84,118200.0,25.9741,25.9741,25.9129,25.9205,118200.0
2014-03-21 12:00:00,33.84,33.84,33.71,33.72,81200.0,25.9205,25.9205,25.821,25.8286,81200.0
2014-03-21 12:10:00,33.71,33.75,33.67,33.74,88800.0,25.821,25.8516,25.7903,25.8439,88800.0
2014-03-21 12:20:00,33.74,33.75,33.73,33.74,16600.0,25.8439,25.8516,25.8363,25.8439,16600.0
2014-03-21 12:30:00,33.74,33.74,33.72,33.73,19600.0,25.8439,25.8439,25.8286,25.8363,19600.0
2014-03-21 12:40:00,33.74,33.85,33.71,33.78,104200.0,25.8439,25.9282,25.821,25.8746,104200.0
2014-03-21 12:50:00,33.79,33.82,33.78,33.8,23600.0,25.8822,25.9052,25.8746,25.8899,23600.0
2014-03-21 13:00:00,33.81,33.81,33.76,33.77,22000.0,25.8975,25.8975,25.8592,25.8669,22000.0
2014-03-21 13:10:00,33.76,33.77,33.71,33.72,41400.0,25.8592,25.8669,25.821,25.8286,41400.0
2014-03-21 13:20:00,33.72,33.74,33.68,33.69,24000.0,25.8286,25.8439,25.798,25.8056,24000.0
2014-03-21 13:30:00,33.67,33.73,33.66,33.71,15200.0,25.7903,25.8363,25.7827,25.821,15200.0
2014-03-21 13:40:00,33.71,33.72,33.66,33.66,10400.0,25.821,25.8286,25.7827,25.7827,10400.0
2014-03-21 13:50:00,33.66,33.7,33.66,33.69,21800.0,25.7827,25.8133,25.7827,25.8056,21800.0
2014-03-21 14:00:00,33.7,33.71,33.66,33.71,29600.0,25.8133,25.821,25.7827,25.821,29600.0
2014-03-21 14:10:00,33.7,33.71,33.67,33.71,56200.0,25.8133,25.821,25.7903,25.821,56200.0
2014-03-21 14:20:00,33.71,33.72,33.66,33.67,35200.0,25.821,25.8286,25.7827,25.7903,35200.0
2014-03-21 14:30:00,33.66,33.7,33.63,33.69,27200.0,25.7827,25.8133,25.7597,25.8056,27200.0
2014-03-21 14:40:00,33.69,33.77,33.67,33.72,45200.0,25.8056,25.8669,25.7903,25.8286,45200.0
2014-03-21 14:50:00,33.73,33.74,33.72,33.73,25400.0,25.8363,25.8439,25.8286,25.8363,25400.0
2014-03-21 15:00:00,33.73,33.73,33.71,33.71,55800.0,25.8363,25.8363,25.821,25.821,55800.0
2014-03-21 15:10:00,33.7,33.71,33.63,33.63,72400.0,25.8133,25.821,25.7597,25.7597,72400.0
2014-03-21 15:20:00,33.63,33.63,33.55,33.56,76600.0,25.7597,25.7597,25.6984,25.7061,76600.0
2014-03-21 15:30:00,33.56,33.6,33.56,33.59,103000.0,25.7061,25.7367,25.7061,25.729,103000.0
2014-03-21 15:40:00,33.59,33.6,33.53,33.54,173600.0,25.729,25.7367,25.6831,25.6907,173600.0
2014-03-21 15:50:00,33.54,33.54,33.48,33.49,467400.0,25.6907,25.6907,25.6448,25.6524,467400.0
2014-03-24 09:30:00,33.57,33.59,33.38,33.44,70400.0,25.7137,25.729,25.5682,25.6141,70400.0
2014-03-24 09:40:00,33.43,33.49,33.39,33.46,28800.0,25.6065,25.6524,25.5758,25.6295,28800.0
2014-03-24 09:50:00,33.47,33.6,33.42,33.42,134800.0,25.6371,25.7367,25.5988,25.5988,134800.0
2014-03-24 10:00:00,33.42,33.42,33.13,33.2,43400.0,25.5988,25.5988,25.3767,25.4303,43400.0
2014-03-24 10:10:00,33.19,33.19,33.13,33.16,39200.0,25.4226,25.4226,25.3767,25.3997,39200.0
2014-03-24 10:20:00,33.15,33.16,33.02,33.02,44800.0,25.392,25.3997,25.2924,25.2924,44800.0
2014-03-24 10:30:00,33.04,33.12,33.02,33.12,60600.0,25.3077,25.369,25.2924,25.369,60600.0
2014-03-24 10:40:00,33.12,33.14,33.1,33.12,32000.0,25.369,25.3843,25.3537,25.369,32000.0
2014-03-24 10:50:00,33.1,33.17,33.1,33.13,36600.0,25.3537,25.4073,25.3537,25.3767,36600.0
2014-03-24 11:00:00,33.14,33.14,33.02,33.06,58400.0,25.3843,25.3843,25.2924,25.3231,58400.0
2014-03-24 11:10:00,33.07,33.07,33.02,33.02,34200.0,25.3307,25.3307,25.2924,25.2924,34200.0
2014-03-24 11:20:00,33.02,33.13,33.01,33.12,89400.0,25.2924,25.3767,25.2848,25.369,89400.0
2014-03-24 11:30:00,33.11,33.11,33.02,33.07,84800.0,25.3614,25.3614,25.2924,25.3307,84800.0
2014-03-24 11:40:00,33.08,33.08,32.96,32.99,20200.0,25.3384,25.3384,25.2465,25.2695,20200.0
2014-03-24 11:50:00,32.96,33.0,32.96,32.99,21600.0,25.2465,25.2771,25.2465,25.2695,21600.0
2014-03-24 12:00:00,32.99,33.09,32.99,33.07,18600.0,25.2695,25.346,25.2695,25.3307,18600.0
2014-03-24 12:10:00,33.07,33.11,33.01,33.1,27400.0,25.3307,25.3614,25.2848,25.3537,27400.0
2014-03-24 12:20:00,33.11,33.16,33.1,33.12,20400.0,25.3614,25.3997,25.3537,25.369,20400.0
2014-03-24 12:30:00,33.11,33.18,33.1,33.13,22800.0,25.3614,25.415,25.3537,25.3767,22800.0
2014-03-24 12:40:00,33.14,33.15,33.1,33.1,36400.0,25.3843,25.392,25.3537,25.3537,36400.0
2014-03-24 12:50:00,33.11,33.13,33.1,33.12,18200.0,25.3614,25.3767,25.3537,25.369,18200.0
2014-03-24 13:00:00,33.13,33.13,33.1,33.1,24800.0,25.3767,25.3767,25.3537,25.3537,24800.0
2014-03-24 13:10:00,33.1,33.17,33.1,33.15,25000.0,25.3537,25.4073,25.3537,25.392,25000.0
2014-03-24 13:20:00,33.16,33.18,33.11,33.14,53200.0,25.3997,25.415,25.3614,25.3843,53200.0
2014-03-24 13:30:00,33.14,33.22,33.14,33.17,41200.0,25.3843,25.4456,25.3843,25.4073,41200.0
2014-03-24 13:40:00,33.16,33.19,33.13,33.13,19000.0,25.3997,25.4226,25.3767,25.3767,19000.0
2014-03-24 13:50:00,33.15,33.2,33.15,33.2,45000.0,25.392,25.4303,25.392,25.4303,45000.0
2014-03-24 14:00:00,33.2,33.25,33.17,33.18,19800.0,25.4303,25.4686,25.4073,25.415,19800.0
2014-03-24 14:10:00,33.18,33.21,33.16,33.18,26800.0,25.415,25.438,25.3997,25.415,26800.0
2014-03-24 14:20:00,33.17,33.2,33.17,33.19,22600.0,25.4073,25.4303,25.4073,25.4226,22600.0
2014-03-24 14:30:00,33.2,33.21,33.18,33.19,41800.0,25.4303,25.438,25.415,25.4226,41800.0
2014-03-24 14:40:00,33.19,33.24,33.19,33.24,30200.0,25.4226,25.4609,25.4226,25.4609,30200.0
2014-03-24 14:50:00,33.24,33.26,33.2,33.23,35000.0,25.4609,25.4763,25.4303,25.4533,35000.0
2014-03-24 15:00:00,33.22,33.23,33.21,33.21,34600.0,25.4456,25.4533,25.438,25.438,34600.0
2014-03-24 15:10:00,33.21,33.21,33.15,33.17,45600.0,25.438,25.438,25.392,25.4073,45600.0
2014-03-24 15:20:00,33.17,33.19,33.14,33.19,44800.0,25.4073,25.4226,25.3843,25.4226,44800.0
2014-03-24 15:30:00,33.2,33.24,33.2,33.21,42000.0,25.4303,25.4609,25.4303,25.438,42000.0
2014-03-24 15:40:00,33.21,33.21,33.17,33.17,57400.0,25.438,25.438,25.4073,25.4073,57400.0
2014-03-24 15:50:00,33.16,33.17,33.12,33.16,202600.0,25.3997,25.4073,25.369,25.3997,202600.0
2014-03-25 09:30:00,33.29,33.5,33.23,33.29,29800.0,25.4992,25.6601,25.4533,25.4992,29800.0
2014-03-25 09:40:00,33.27,33.38,33.22,33.35,17800.0,25.4839,25.5682,25.4456,25.5452,17800.0
2014-03-25 09:50:00,33.35,33.35,33.17,33.24,16400.0,25.5452,25.5452,25.4073,25.4609,16400.0
2014-03-25 10:00:00,33.27,33.34,33.16,33.24,39200.0,25.4839,25.5375,25.3997,25.4609,39200.0
2014-03-25 10:10:00,33.24,33.32,33.21,33.21,87000.0,25.4609,25.5222,25.438,25.438,87000.0
2014-03-25 10:20:00,33.21,33.24,33.16,33.23,45600.0,25.438,25.4609,25.3997,25.4533,45600.0
2014-03-25 10:30:00,33.23,33.23,33.06,33.07,51600.0,25.4533,25.4533,25.3231,25.3307,51600.0
2014-03-25 10:40:00,33.06,33.1,32.99,32.99,26800.0,25.3231,25.3537,25.2695,25.2695,26800.0
2014-03-25 10:50:00,32.99,33.01,32.94,32.98,65000.0,25.2695,25.2848,25.2312,25.2618,65000.0
2014-03-25 11:00:00,32.96,33.02,32.94,32.95,80800.0,25.2465,25.2924,25.2312,25.2388,80800.0
2014-03-25 11:10:00,32.95,33.08,32.94,33.08,23000.0,25.2388,25.3384,25.2312,25.3384,23000.0
2014-03-25 11:20:00,33.07,33.14,33.07,33.13,22200.0,25.3307,25.3843,25.3307,25.3767,22200.0
2014-03-25 11:30:00,33.13,33.14,33.01,33.09,26600.0,25.3767,25.3843,25.2848,25.346,26600.0
2014-03-25 11:40:00,33.09,33.1,33.05,33.06,49000.0,25.346,25.3537,25.3154,25.3231,49000.0
2014-03-25 11:50:00,33.06,33.1,32.99,33.05,24200.0,25.3231,25.3537,25.2695,25.3154,24200.0
2014-03-25 12:00:00,33.08,33.1,33.02,33.1,21400.0,25.3384,25.3537,25.2924,25.3537,21400.0
2014-03-25 12:10:00,33.08,33.11,33.02,33.03,11600.0,25.3384,25.3614,25.2924,25.3001,11600.0
2014-03-25 12:20:00,33.03,33.03,32.97,32.98,9000.0,25.3001,25.3001,25.2541,25.2618,9000.0
2014-03-25 12:30:00,32.97,32.99,32.95,32.97,15200.0,25.2541,25.2695,25.2388,25.2541,15200.0
2014-03-25 12:40:00,32.96,32.99,32.94,32.99,18600.0,25.2465,25.2695,25.2312,25.2695,18600.0
2014-03-25 12:50:00,32.98,33.01,32.94,32.97,45400.0,25.2618,25.2848,25.2312,25.2541,45400.0
2014-03-25 13:00:00,32.96,32.99,32.94,32.99,6200.0,25.2465,25.2695,25.2312,25.2695,6200.0
2014-03-25 13:10:00,32.99,33.01,32.96,33.01,12400.0,25.2695,25.2848,25.2465,25.2848,12400.0
2014-03-25 13:20:00,33.01,33.07,33.01,33.05,11000.0,25.2848,25.3307,25.2848,25.3154,11000.0
2014-03-25 13:30:00,33.09,33.09,33.03,33.08,8600.0,25.346,25.346,25.3001,25.3384,8600.0
2014-03-25 13:40:00,33.07,33.09,33.05,33.09,11600.0,25.3307,25.346,25.3154,25.346,11600.0
2014-03-25 13:50:00,33.09,33.09,33.05,33.07,12000.0,25.346,25.346,25.3154,25.3307,12000.0
2014-03-25 14:00:00,33.07,33.07,33.02,33.07,31200.0,25.3307,25.3307,25.2924,25.3307,31200.0
2014-03-25 14:10:00,33.08,33.1,33.01,33.02,13400.0,25.3384,25.3537,25.2848,25.2924,13400.0
2014-03-25 14:20:00,33.01,33.06,33.01,33.05,9200.0,25.2848,25.3231,25.2848,25.3154,9200.0
2014-03-25 14:30:00,33.05,33.07,33.04,33.07,18800.0,25.3154,25.3307,25.3077,25.3307,18800.0
2014-03-25 14:40:00,33.07,33.07,33.04,33.06,14000.0,25.3307,25.3307,25.3077,25.3231,14000.0
2014-03-25 14:50:00,33.05,33.07,33.04,33.05,19600.0,25.3154,25.3307,25.3077,25.3154,19600.0
2014-03-25 15:00:00,33.05,33.08,33.05,33.07,26600.0,25.3154,25.3384,25.3154,25.3307,26600.0
2014-03-25 15:10:00,33.07,33.17,33.07,33.15,29400.0,25.3307,25.4073,25.3307,25.392,29400.0
2014-03-25 15:20:00,33.16,33.16,33.13,33.15,39800.0,25.3997,25.3997,25.3767,25.392,39800.0
2014-03-25 15:30:00,33.15,33.17,33.09,33.09,49400.0,25.392,25.4073,25.346,25.346,49400.0
2014-03-25 15:40:00,33.1,33.14,33.1,33.13,55200.0,25.3537,25.3843,25.3537,25.3767,55200.0
2014-03-25 15:50:00,33.13,33.13,33.09,33.12,94000.0,25.3767,25.3767,25.346,25.369,94000.0
2014-03-26 09:30:00,33.26,33.39,33.19,33.38,37200.0,25.4763,25.5758,25.4226,25.5682,37200.0
2014-03-26 09:40:00,33.35,33.44,33.27,33.32,15800.0,25.5452,25.6141,25.4839,25.5222,15800.0
2014-03-26 09:50:00,33.38,33.38,33.24,33.31,13600.0,25.5682,25.5682,25.4609,25.5146,13600.0
2014-03-26 10:00:00,33.27,33.39,33.26,33.38,14000.0,25.4839,25.5758,25.4763,25.5682,14000.0
2014-03-26 10:10:00,33.38,33.42,33.31,33.34,31200.0,25.5682,25.5988,25.5146,25.5375,31200.0
2014-03-26 10:20:00,33.34,33.42,33.34,33.34,20600.0,25.5375,25.5988,25.5375,25.5375,20600.0
2014-03-26 10:30:00,33.34,33.35,33.24,33.3,23800.0,25.5375,25.5452,25.4609,25.5069,23800.0
2014-03-26 10:40:00,33.27,33.3,33.13,33.14,115200.0,25.4839,25.5069,25.3767,25.3843,115200.0
2014-03-26 10:50:00,33.13,33.17,33.07,33.14,74800.0,25.3767,25.4073,25.3307,25.3843,74800.0
2014-03-26 11:00:00,33.14,33.27,33.14,33.23,37400.0,25.3843,25.4839,25.3843,25.4533,37400.0
2014-03-26 11:10:00,33.24,33.32,33.24,33.29,17400.0,25.4609,25.5222,25.4609,25.4992,17400.0
2014-03-26 11:20:00,33.31,33.33,33.27,33.32,22600.0,25.5146,25.5299,25.4839,25.5222,22600.0
2014-03-26 11:30:00,33.32,33.32,33.23,33.24,10600.0,25.5222,25.5222,25.4533,25.4609,10600.0
2014-03-26 11:40:00,33.24,33.27,33.22,33.25,22400.0,25.4609,25.4839,25.4456,25.4686,22400.0
2014-03-26 11:50:00,33.24,33.24,33.16,33.19,36400.0,25.4609,25.4609,25.3997,25.4226,36400.0
2014-03-26 12:00:00,33.19,33.23,33.17,33.22,15000.0,25.4226,25.4533,25.4073,25.4456,15000.0
2014-03-26 12:10:00,33.23,33.24,33.21,33.22,14000.0,25.4533,25.4609,25.438,25.4456,14000.0
2014-03-26 12:20:00,33.21,33.21,33.15,33.17,8600.0,25.438,25.438,25.392,25.4073,8600.0
2014-03-26 12:30:00,33.17,33.2,33.16,33.16,13000.0,25.4073,25.4303,25.3997,25.3997,13000.0
2014-03-26 12:40:00,33.16,33.18,33.1,33.15,18000.0,25.3997,25.415,25.3537,25.392,18000.0
2014-03-26 12:50:00,33.15,33.15,33.09,33.1,12400.0,25.392,25.392,25.346,25.3537,12400.0
2014-03-26 13:00:00,33.1,33.12,33.09,33.09,8600.0,25.3537,25.369,25.346,25.346,8600.0
2014-03-26 13:10:00,33.09,33.11,33.03,33.05,27200.0,25.346,25.3614,25.3001,25.3154,27200.0
2014-03-26 13:20:00,33.05,33.05,32.94,32.95,47400.0,25.3154,25.3154,25.2312,25.2388,47400.0
2014-03-26 13:30:00,32.95,32.97,32.94,32.97,13400.0,25.2388,25.2541,25.2312,25.2541,13400.0
2014-03-26 13:40:00,32.97,32.97,32.89,32.89,10400.0,25.2541,25.2541,25.1929,25.1929,10400.0
2014-03-26 13:50:00,32.9,32.96,32.88,32.93,41600.0,25.2005,25.2465,25.1852,25.2235,41600.0
2014-03-26 14:00:00,32.93,32.98,32.87,32.98,17000.0,25.2235,25.2618,25.1775,25.2618,17000.0
2014-03-26 14:10:00,32.98,32.98,32.88,32.89,19000.0,25.2618,25.2618,25.1852,25.1929,19000.0
2014-03-26 14:20:00,32.88,32.92,32.86,32.88,45600.0,25.1852,25.2158,25.1699,25.1852,45600.0
2014-03-26 14:30:00,32.88,32.9,32.86,32.87,34800.0,25.1852,25.2005,25.1699,25.1775,34800.0
2014-03-26 14:40:00,32.87,32.95,32.87,32.94,38200.0,25.1775,25.2388,25.1775,25.2312,38200.0
2014-03-26 14:50:00,32.95,32.95,32.9,32.91,45600.0,25.2388,25.2388,25.2005,25.2082,45600.0
2014-03-26 15:00:00,32.92,32.94,32.9,32.94,36000.0,25.2158,25.2312,25.2005,25.2312,36000.0
2014-03-26 15:10:00,32.94,32.98,32.93,32.96,25200.0,25.2312,25.2618,25.2235,25.2465,25200.0
2014-03-26 15:20:00,32.96,32.96,32.91,32.92,30000.0,25.2465,25.2465,25.2082,25.2158,30000.0
2014-03-26 15:30:00,32.91,32.95,32.91,32.94,32200.0,25.2082,25.2388,25.2082,25.2312,32200.0
2014-03-26 15:40:00,32.95,32.95,32.87,32.87,65200.0,25.2388,25.2388,25.1775,25.1775,65200.0
2014-03-26 15:50:00,32.87,32.88,32.8,32.82,200000.0,25.1775,25.1852,25.1239,25.1392,200000.0
2014-03-27 09:30:00,32.82,32.94,32.71,32.82,38400.0,25.1392,25.2312,25.055,25.1392,38400.0
2014-03-27 09:40:00,32.83,32.91,32.63,32.65,119800.0,25.1469,25.2082,24.9937,25.009,119800.0
2014-03-27 09:50:00,32.64,32.75,32.55,32.64,55400.0,25.0014,25.0856,24.9324,25.0014,55400.0
2014-03-27 10:00:00,32.63,32.86,32.61,32.86,63400.0,24.9937,25.1699,24.9784,25.1699,63400.0
2014-03-27 10:10:00,32.84,32.85,32.77,32.84,41000.0,25.1546,25.1622,25.1009,25.1546,41000.0
2014-03-27 10:20:00,32.85,32.85,32.76,32.76,30600.0,25.1622,25.1622,25.0933,25.0933,30600.0
2014-03-27 10:30:00,32.8,32.85,32.78,32.79,90800.0,25.1239,25.1622,25.1086,25.1163,90800.0
2014-03-27 10:40:00,32.8,32.84,32.77,32.77,20400.0,25.1239,25.1546,25.1009,25.1009,20400.0
2014-03-27 10:50:00,32.77,32.77,32.7,32.73,31600.0,25.1009,25.1009,25.0473,25.0703,31600.0
2014-03-27 11:00:00,32.74,32.77,32.72,32.73,22200.0,25.078,25.1009,25.0626,25.0703,22200.0
2014-03-27 11:10:00,32.73,32.79,32.71,32.78,23800.0,25.0703,25.1163,25.055,25.1086,23800.0
2014-03-27 11:20:00,32.78,32.79,32.73,32.76,28400.0,25.1086,25.1163,25.0703,25.0933,28400.0
2014-03-27 11:30:00,32.75,32.77,32.72,32.77,31600.0,25.0856,25.1009,25.0626,25.1009,31600.0
2014-03-27 11:40:00,32.76,32.76,32.65,32.67,18800.0,25.0933,25.0933,25.009,25.0243,18800.0
2014-03-27 11:50:00,32.67,32.69,32.61,32.63,57200.0,25.0243,25.0397,24.9784,24.9937,57200.0
2014-03-27 12:00:00,32.63,32.63,32.61,32.63,12600.0,24.9937,24.9937,24.9784,24.9937,12600.0
2014-03-27 12:10:00,32.6,32.74,32.6,32.72,14800.0,24.9707,25.078,24.9707,25.0626,14800.0
2014-03-27 12:20:00,32.72,32.74,32.71,32.72,17000.0,25.0626,25.078,25.055,25.0626,17000.0
2014-03-27 12:30:00,32.74,32.74,32.7,32.73,18800.0,25.078,25.078,25.0473,25.0703,18800.0
2014-03-27 12:40:00,32.75,32.8,32.71,32.79,135000.0,25.0856,25.1239,25.055,25.1163,135000.0
2014-03-27 12:50:00,32.79,32.8,32.77,32.79,7800.0,25.1163,25.1239,25.1009,25.1163,7800.0
2014-03-27 13:00:00,32.8,32.81,32.76,32.76,29600.0,25.1239,25.1316,25.0933,25.0933,29600.0
2014-03-27 13:10:00,32.75,32.75,32.73,32.74,14200.0,25.0856,25.0856,25.0703,25.078,14200.0
2014-03-27 13:20:00,32.74,32.78,32.73,32.76,9000.0,25.078,25.1086,25.0703,25.0933,9000.0
2014-03-27 13:30:00,32.76,32.77,32.7,32.7,11800.0,25.0933,25.1009,25.0473,25.0473,11800.0
2014-03-27 13:40:00,32.7,32.74,32.7,32.72,11200.0,25.0473,25.078,25.0473,25.0626,11200.0
2014-03-27 13:50:00,32.72,32.73,32.67,32.67,23600.0,25.0626,25.0703,25.0243,25.0243,23600.0
2014-03-27 14:00:00,32.67,32.72,32.66,32.71,24000.0,25.0243,25.0626,25.0167,25.055,24000.0
2014-03-27 14:10:00,32.7,32.73,32.69,32.71,15600.0,25.0473,25.0703,25.0397,25.055,15600.0
2014-03-27 14:20:00,32.71,32.77,32.71,32.75,18600.0,25.055,25.1009,25.055,25.0856,18600.0
2014-03-27 14:30:00,32.76,32.77,32.73,32.75,19400.0,25.0933,25.1009,25.0703,25.0856,19400.0
2014-03-27 14:40:00,32.76,32.77,32.72,32.74,36800.0,25.0933,25.1009,25.0626,25.078,36800.0
2014-03-27 14:50:00,32.76,32.77,32.72,32.76,17000.0,25.0933,25.1009,25.0626,25.0933,17000.0
2014-03-27 15:00:00,32.75,32.77,32.73,32.77,22800.0,25.0856,25.1009,25.0703,25.1009,22800.0
2014-03-27 15:10:00,32.76,32.77,32.74,32.74,36400.0,25.0933,25.1009,25.078,25.078,36400.0
2014-03-27 15:20:00,32.76,32.81,32.76,32.79,34800.0,25.0933,25.1316,25.0933,25.1163,34800.0
2014-03-27 15:30:00,32.81,32.84,32.8,32.84,55200.0,25.1316,25.1546,25.1239,25.1546,55200.0
2014-03-27 15:40:00,32.84,32.84,32.77,32.77,56600.0,25.1546,25.1546,25.1009,25.1009,56600.0
2014-03-27 15:50:00,32.77,32.8,32.76,32.77,138800.0,25.1009,25.1239,25.0933,25.1009,138800.0
2014-03-28 09:30:00,32.81,33.13,32.79,33.13,104200.0,25.1316,25.3767,25.1163,25.3767,104200.0
2014-03-28 09:40:00,33.15,33.29,33.15,33.29,38400.0,25.392,25.4992,25.392,25.4992,38400.0
2014-03-28 09:50:00,33.27,33.32,33.21,33.24,46400.0,25.4839,25.5222,25.438,25.4609,46400.0
2014-03-28 10:00:00,33.24,33.35,33.22,33.34,32000.0,25.4609,25.5452,25.4456,25.5375,32000.0
2014-03-28 10:10:00,33.35,33.36,33.3,33.33,18800.0,25.5452,25.5529,25.5069,25.5299,18800.0
2014-03-28 10:20:00,33.34,33.36,33.24,33.26,21400.0,25.5375,25.5529,25.4609,25.4763,21400.0
2014-03-28 10:30:00,33.27,33.34,33.2,33.33,43400.0,25.4839,25.5375,25.4303,25.5299,43400.0
2014-03-28 10:40:00,33.35,33.37,33.3,33.32,25000.0,25.5452,25.5605,25.5069,25.5222,25000.0
2014-03-28 10:50:00,33.33,33.4,33.29,33.32,42800.0,25.5299,25.5835,25.4992,25.5222,42800.0
2014-03-28 11:00:00,33.34,33.38,33.34,33.37,17200.0,25.5375,25.5682,25.5375,25.5605,17200.0
2014-03-28 11:10:00,33.37,33.48,33.37,33.44,26800.0,25.5605,25.6448,25.5605,25.6141,26800.0
2014-03-28 11:20:00,33.45,33.46,33.4,33.41,16600.0,25.6218,25.6295,25.5835,25.5912,16600.0
2014-03-28 11:30:00,33.41,33.42,33.38,33.38,22200.0,25.5912,25.5988,25.5682,25.5682,22200.0
2014-03-28 11:40:00,33.38,33.41,33.35,33.38,58000.0,25.5682,25.5912,25.5452,25.5682,58000.0
2014-03-28 11:50:00,33.38,33.4,33.35,33.35,36400.0,25.5682,25.5835,25.5452,25.5452,36400.0
2014-03-28 12:00:00,33.36,33.38,33.32,33.38,79400.0,25.5529,25.5682,25.5222,25.5682,79400.0
2014-03-28 12:10:00,33.38,33.38,33.37,33.38,14200.0,25.5682,25.5682,25.5605,25.5682,14200.0
2014-03-28 12:20:00,33.38,33.38,33.32,33.33,15600.0,25.5682,25.5682,25.5222,25.5299,15600.0
2014-03-28 12:30:00,33.33,33.37,33.32,33.33,20800.0,25.5299,25.5605,25.5222,25.5299,20800.0
2014-03-28 12:40:00,33.33,33.35,33.31,33.33,19200.0,25.5299,25.5452,25.5146,25.5299,19200.0
2014-03-28 12:50:00,33.32,33.36,33.31,33.33,26200.0,25.5222,25.5529,25.5146,25.5299,26200.0
2014-03-28 13:00:00,33.34,33.35,33.31,33.32,17000.0,25.5375,25.5452,25.5146,25.5222,17000.0
2014-03-28 13:10:00,33.3,33.3,33.27,33.28,18400.0,25.5069,25.5069,25.4839,25.4916,18400.0
2014-03-28 13:20:00,33.28,33.31,33.27,33.31,13800.0,25.4916,25.5146,25.4839,25.5146,13800.0
2014-03-28 13:30:00,33.31,33.36,33.3,33.35,116400.0,25.5146,25.5529,25.5069,25.5452,116400.0
2014-03-28 13:40:00,33.35,33.4,33.35,33.4,14200.0,25.5452,25.5835,25.5452,25.5835,14200.0
2014-03-28 13:50:00,33.4,33.44,33.4,33.4,21800.0,25.5835,25.6141,25.5835,25.5835,21800.0
2014-03-28 14:00:00,33.41,33.42,33.35,33.37,33000.0,25.5912,25.5988,25.5452,25.5605,33000.0
2014-03-28 14:10:00,33.35,33.35,33.22,33.24,46600.0,25.5452,25.5452,25.4456,25.4609,46600.0
2014-03-28 14:20:00,33.26,33.34,33.26,33.32,15800.0,25.4763,25.5375,25.4763,25.5222,15800.0
2014-03-28 14:30:00,33.31,33.33,33.29,33.31,9200.0,25.5146,25.5299,25.4992,25.5146,9200.0
2014-03-28 14:40:00,33.32,33.38,33.32,33.38,25600.0,25.5222,25.5682,25.5222,25.5682,25600.0
2014-03-28 14:50:00,33.38,33.47,33.38,33.47,32600.0,25.5682,25.6371,25.5682,25.6371,32600.0
2014-03-28 15:00:00,33.46,33.47,33.4,33.41,28600.0,25.6295,25.6371,25.5835,25.5912,28600.0
2014-03-28 15:10:00,33.41,33.42,33.37,33.41,36200.0,25.5912,25.5988,25.5605,25.5912,36200.0
2014-03-28 15:20:00,33.41,33.42,33.38,33.42,35000.0,25.5912,25.5988,25.5682,25.5988,35000.0
2014-03-28 15:30:00,33.41,33.43,33.38,33.4,40200.0,25.5912,25.6065,25.5682,25.5835,40200.0
2014-03-28 15:40:00,33.39,33.42,33.38,33.4,39800.0,25.5758,25.5988,25.5682,25.5835,39800.0
2014-03-28 15:50:00,33.4,33.41,33.35,33.41,146200.0,25.5835,25.5912,25.5452,25.5912,146200.0
2014-03-31 09:30:00,33.48,33.58,33.35,33.45,36800.0,25.6448,25.7214,25.5452,25.6218,36800.0
2014-03-31 09:40:00,33.47,33.47,33.27,33.27,46400.0,25.6371,25.6371,25.4839,25.4839,46400.0
2014-03-31 09:50:00,33.29,33.38,33.27,33.35,37800.0,25.4992,25.5682,25.4839,25.5452,37800.0
2014-03-31 10:00:00,33.37,33.38,33.32,33.33,31000.0,25.5605,25.5682,25.5222,25.5299,31000.0
2014-03-31 10:10:00,33.35,33.41,33.33,33.35,15800.0,25.5452,25.5912,25.5299,25.5452,15800.0
2014-03-31 10:20:00,33.35,33.43,33.32,33.37,15800.0,25.5452,25.6065,25.5222,25.5605,15800.0
2014-03-31 10:30:00,33.37,33.46,33.33,33.36,31600.0,25.5605,25.6295,25.5299,25.5529,31600.0
2014-03-31 10:40:00,33.38,33.48,33.38,33.47,19400.0,25.5682,25.6448,25.5682,25.6371,19400.0
2014-03-31 10:50:00,33.5,33.52,33.43,33.44,82000.0,25.6601,25.6754,25.6065,25.6141,82000.0
2014-03-31 11:00:00,33.45,33.45,33.32,33.34,121400.0,25.6218,25.6218,25.5222,25.5375,121400.0
2014-03-31 11:10:00,33.35,33.38,33.35,33.37,11400.0,25.5452,25.5682,25.5452,25.5605,11400.0
2014-03-31 11:20:00,33.35,33.38,33.3,33.35,22800.0,25.5452,25.5682,25.5069,25.5452,22800.0
2014-03-31 11:30:00,33.35,33.38,33.33,33.35,12000.0,25.5452,25.5682,25.5299,25.5452,12000.0
2014-03-31 11:40:00,33.34,33.46,33.34,33.46,25000.0,25.5375,25.6295,25.5375,25.6295,25000.0
2014-03-31 11:50:00,33.45,33.49,33.45,33.48,30800.0,25.6218,25.6524,25.6218,25.6448,30800.0
2014-03-31 12:00:00,33.48,33.55,33.45,33.52,23600.0,25.6448,25.6984,25.6218,25.6754,23600.0
2014-03-31 12:10:00,33.53,33.53,33.47,33.52,36800.0,25.6831,25.6831,25.6371,25.6754,36800.0
2014-03-31 12:20:00,33.5,33.53,33.49,33.5,9200.0,25.6601,25.6831,25.6524,25.6601,9200.0
2014-03-31 12:30:00,33.52,33.55,33.51,33.51,16200.0,25.6754,25.6984,25.6678,25.6678,16200.0
2014-03-31 12:40:00,33.52,33.55,33.5,33.51,27800.0,25.6754,25.6984,25.6601,25.6678,27800.0
2014-03-31 12:50:00,33.51,33.51,33.49,33.49,25200.0,25.6678,25.6678,25.6524,25.6524,25200.0
2014-03-31 13:00:00,33.49,33.49,33.4,33.45,46400.0,25.6524,25.6524,25.5835,25.6218,46400.0
2014-03-31 13:10:00,33.45,33.46,33.41,33.44,20400.0,25.6218,25.6295,25.5912,25.6141,20400.0
2014-03-31 13:20:00,33.44,33.47,33.41,33.44,15000.0,25.6141,25.6371,25.5912,25.6141,15000.0
2014-03-31 13:30:00,33.44,33.48,33.39,33.4,37800.0,25.6141,25.6448,25.5758,25.5835,37800.0
2014-03-31 13:40:00,33.4,33.46,33.39,33.42,14400.0,25.5835,25.6295,25.5758,25.5988,14400.0
2014-03-31 13:50:00,33.42,33.42,33.38,33.4,19800.0,25.5988,25.5988,25.5682,25.5835,19800.0
2014-03-31 14:00:00,33.4,33.41,33.35,33.41,36000.0,25.5835,25.5912,25.5452,25.5912,36000.0
2014-03-31 14:10:00,33.41,33.45,33.41,33.43,24600.0,25.5912,25.6218,25.5912,25.6065,24600.0
2014-03-31 14:20:00,33.42,33.43,33.35,33.36,24000.0,25.5988,25.6065,25.5452,25.5529,24000.0
2014-03-31 14:30:00,33.37,33.39,33.34,33.35,36600.0,25.5605,25.5758,25.5375,25.5452,36600.0
2014-03-31 14:40:00,33.35,33.37,33.33,33.37,28000.0,25.5452,25.5605,25.5299,25.5605,28000.0
2014-03-31 14:50:00,33.37,33.41,33.35,33.4,48400.0,25.5605,25.5912,25.5452,25.5835,48400.0
2014-03-31 15:00:00,33.41,33.41,33.35,33.35,30400.0,25.5912,25.5912,25.5452,25.5452,30400.0
2014-03-31 15:10:00,33.35,33.4,33.35,33.37,34000.0,25.5452,25.5835,25.5452,25.5605,34000.0
2014-03-31 15:20:00,33.38,33.39,33.35,33.38,61200.0,25.5682,25.5758,25.5452,25.5682,61200.0
2014-03-31 15:30:00,33.38,33.42,33.38,33.4,40000.0,25.5682,25.5988,25.5682,25.5835,40000.0
2014-03-31 15:40:00,33.41,33.41,33.31,33.34,98000.0,25.5912,25.5912,25.5146,25.5375,98000.0
2014-03-31 15:50:00,33.34,33.34,33.3,33.33,118400.0,25.5375,25.5375,25.5069,25.5299,118400.0
2014-04-01 09:30:00,33.41,33.67,33.34,33.67,60800.0,25.5912,25.7903,25.5375,25.7903,60800.0
2014-04-01 09:40:00,33.66,33.68,33.52,33.63,35800.0,25.7827,25.798,25.6754,25.7597,35800.0
2014-04-01 09:50:00,33.62,33.73,33.62,33.73,49200.0,25.752,25.8363,25.752,25.8363,49200.0
2014-04-01 10:00:00,33.74,33.83,33.72,33.82,45200.0,25.8439,25.9129,25.8286,25.9052,45200.0
2014-04-01 10:10:00,33.81,33.88,33.78,33.87,46800.0,25.8975,25.9512,25.8746,25.9435,46800.0
2014-04-01 10:20:00,33.85,33.89,33.84,33.88,54600.0,25.9282,25.9588,25.9205,25.9512,54600.0
2014-04-01 10:30:00,33.88,34.02,33.88,34.0,82400.0,25.9512,26.0584,25.9512,26.0431,82400.0
2014-04-01 10:40:00,34.0,34.0,33.91,33.91,128600.0,26.0431,26.0431,25.9741,25.9741,128600.0
2014-04-01 10:50:00,33.92,33.94,33.85,33.87,37800.0,25.9818,25.9971,25.9282,25.9435,37800.0
2014-04-01 11:00:00,33.86,33.87,33.79,33.84,33200.0,25.9358,25.9435,25.8822,25.9205,33200.0
2014-04-01 11:10:00,33.84,33.94,33.84,33.92,57600.0,25.9205,25.9971,25.9205,25.9818,57600.0
2014-04-01 11:20:00,33.92,33.95,33.92,33.95,43600.0,25.9818,26.0048,25.9818,26.0048,43600.0
2014-04-01 11:30:00,33.95,33.99,33.92,33.92,35400.0,26.0048,26.0354,25.9818,25.9818,35400.0
2014-04-01 11:40:00,33.92,33.95,33.9,33.91,59800.0,25.9818,26.0048,25.9665,25.9741,59800.0
2014-04-01 11:50:00,33.91,33.92,33.86,33.88,55600.0,25.9741,25.9818,25.9358,25.9512,55600.0
2014-04-01 12:00:00,33.86,33.86,33.77,33.82,32000.0,25.9358,25.9358,25.8669,25.9052,32000.0
2014-04-01 12:10:00,33.81,33.83,33.77,33.83,21200.0,25.8975,25.9129,25.8669,25.9129,21200.0
2014-04-01 12:20:00,33.83,33.93,33.83,33.92,36400.0,25.9129,25.9895,25.9129,25.9818,36400.0
2014-04-01 12:30:00,33.93,33.95,33.91,33.91,31000.0,25.9895,26.0048,25.9741,25.9741,31000.0
2014-04-01 12:40:00,33.9,33.91,33.83,33.85,67200.0,25.9665,25.9741,25.9129,25.9282,67200.0
2014-04-01 12:50:00,33.85,33.86,33.77,33.77,35200.0,25.9282,25.9358,25.8669,25.8669,35200.0
2014-04-01 13:00:00,33.76,33.77,33.74,33.74,37600.0,25.8592,25.8669,25.8439,25.8439,37600.0
2014-04-01 13:10:00,33.74,33.77,33.73,33.75,25600.0,25.8439,25.8669,25.8363,25.8516,25600.0
2014-04-01 13:20:00,33.74,33.82,33.74,33.81,27200.0,25.8439,25.9052,25.8439,25.8975,27200.0
2014-04-01 13:30:00,33.81,33.82,33.78,33.8,26200.0,25.8975,25.9052,25.8746,25.8899,26200.0
2014-04-01 13:40:00,33.8,33.8,33.76,33.77,29800.0,25.8899,25.8899,25.8592,25.8669,29800.0
2014-04-01 13:50:00,33.77,33.78,33.73,33.76,37800.0,25.8669,25.8746,25.8363,25.8592,37800.0
2014-04-01 14:00:00,33.77,33.81,33.73,33.8,31000.0,25.8669,25.8975,25.8363,25.8899,31000.0
2014-04-01 14:10:00,33.82,33.82,33.74,33.74,31200.0,25.9052,25.9052,25.8439,25.8439,31200.0
2014-04-01 14:20:00,33.75,33.75,33.73,33.73,27800.0,25.8516,25.8516,25.8363,25.8363,27800.0
2014-04-01 14:30:00,33.73,33.76,33.72,33.74,33800.0,25.8363,25.8592,25.8286,25.8439,33800.0
2014-04-01 14:40:00,33.73,33.76,33.72,33.74,35400.0,25.8363,25.8592,25.8286,25.8439,35400.0
2014-04-01 14:50:00,33.74,33.79,33.74,33.76,35200.0,25.8439,25.8822,25.8439,25.8592,35200.0
2014-04-01 15:00:00,33.76,33.77,33.74,33.75,30800.0,25.8592,25.8669,25.8439,25.8516,30800.0
2014-04-01 15:10:00,33.74,33.74,33.72,33.73,45600.0,25.8439,25.8439,25.8286,25.8363,45600.0
2014-04-01 15:20:00,33.73,33.77,33.72,33.75,46200.0,25.8363,25.8669,25.8286,25.8516,46200.0
2014-04-01 15:30:00,33.75,33.76,33.69,33.7,54400.0,25.8516,25.8592,25.8056,25.8133,54400.0
2014-04-01 15:40:00,33.7,33.7,33.67,33.68,81600.0,25.8133,25.8133,25.7903,25.798,81600.0
2014-04-01 15:50:00,33.68,33.68,33.6,33.62,247600.0,25.798,25.798,25.7367,25.752,247600.0
2014-04-02 09:30:00,33.69,33.77,33.58,33.72,33600.0,25.8056,25.8669,25.7214,25.8286,33600.0
2014-04-02 09:40:00,33.7,33.79,33.67,33.7,28000.0,25.8133,25.8822,25.7903,25.8133,28000.0
2014-04-02 09:50:00,33.7,33.81,33.68,33.76,46200.0,25.8133,25.8975,25.798,25.8592,46200.0
2014-04-02 10:00:00,33.78,33.87,33.74,33.79,47800.0,25.8746,25.9435,25.8439,25.8822,47800.0
2014-04-02 10:10:00,33.8,33.82,33.77,33.81,73600.0,25.8899,25.9052,25.8669,25.8975,73600.0
2014-04-02 10:20:00,33.82,33.85,33.77,33.81,59800.0,25.9052,25.9282,25.8669,25.8975,59800.0
2014-04-02 10:30:00,33.81,33.88,33.78,33.85,33800.0,25.8975,25.9512,25.8746,25.9282,33800.0
2014-04-02 10:40:00,33.84,33.91,33.83,33.86,37600.0,25.9205,25.9741,25.9129,25.9358,37600.0
2014-04-02 10:50:00,33.87,33.88,33.83,33.84,27000.0,25.9435,25.9512,25.9129,25.9205,27000.0
2014-04-02 11:00:00,33.85,33.88,33.82,33.83,23600.0,25.9282,25.9512,25.9052,25.9129,23600.0
2014-04-02 11:10:00,33.84,33.84,33.65,33.67,55800.0,25.9205,25.9205,25.775,25.7903,55800.0
2014-04-02 11:20:00,33.66,33.68,33.6,33.63,34000.0,25.7827,25.798,25.7367,25.7597,34000.0
2014-04-02 11:30:00,33.64,33.67,33.59,33.61,45000.0,25.7673,25.7903,25.729,25.7444,45000.0
2014-04-02 11:40:00,33.6,33.69,33.6,33.67,28600.0,25.7367,25.8056,25.7367,25.7903,28600.0
2014-04-02 11:50:00,33.67,33.71,33.62,33.62,44600.0,25.7903,25.821,25.752,25.752,44600.0
2014-04-02 12:00:00,33.62,33.67,33.6,33.66,18200.0,25.752,25.7903,25.7367,25.7827,18200.0
2014-04-02 12:10:00,33.66,33.66,33.63,33.63,16400.0,25.7827,25.7827,25.7597,25.7597,16400.0
2014-04-02 12:20:00,33.62,33.68,33.62,33.66,17600.0,25.752,25.798,25.752,25.7827,17600.0
2014-04-02 12:30:00,33.66,33.74,33.66,33.7,24600.0,25.7827,25.8439,25.7827,25.8133,24600.0
2014-04-02 12:40:00,33.69,33.72,33.65,33.67,29600.0,25.8056,25.8286,25.775,25.7903,29600.0
2014-04-02 12:50:00,33.68,33.7,33.64,33.67,42400.0,25.798,25.8133,25.7673,25.7903,42400.0
2014-04-02 13:00:00,33.67,33.7,33.66,33.67,11200.0,25.7903,25.8133,25.7827,25.7903,11200.0
2014-04-02 13:10:00,33.67,33.69,33.64,33.69,19200.0,25.7903,25.8056,25.7673,25.8056,19200.0
2014-04-02 13:20:00,33.69,33.69,33.66,33.68,15200.0,25.8056,25.8056,25.7827,25.798,15200.0
2014-04-02 13:30:00,33.69,33.69,33.62,33.62,19200.0,25.8056,25.8056,25.752,25.752,19200.0
2014-04-02 13:40:00,33.62,33.65,33.6,33.63,21600.0,25.752,25.775,25.7367,25.7597,21600.0
2014-04-02 13:50:00,33.62,33.66,33.62,33.62,21200.0,25.752,25.7827,25.752,25.752,21200.0
2014-04-02 14:00:00,33.63,33.69,33.63,33.68,20000.0,25.7597,25.8056,25.7597,25.798,20000.0
2014-04-02 14:10:00,33.68,33.68,33.64,33.67,21000.0,25.798,25.798,25.7673,25.7903,21000.0
2014-04-02 14:20:00,33.67,33.67,33.63,33.63,15400.0,25.7903,25.7903,25.7597,25.7597,15400.0
2014-04-02 14:30:00,33.63,33.67,33.62,33.66,16200.0,25.7597,25.7903,25.752,25.7827,16200.0
2014-04-02 14:40:00,33.65,33.66,33.63,33.65,18400.0,25.775,25.7827,25.7597,25.775,18400.0
2014-04-02 14:50:00,33.64,33.66,33.64,33.65,40200.0,25.7673,25.7827,25.7673,25.775,40200.0
2014-04-02 15:00:00,33.66,33.68,33.65,33.67,48600.0,25.7827,25.798,25.775,25.7903,48600.0
2014-04-02 15:10:00,33.67,33.68,33.66,33.66,56800.0,25.7903,25.798,25.7827,25.7827,56800.0
2014-04-02 15:20:00,33.66,33.67,33.63,33.66,78600.0,25.7827,25.7903,25.7597,25.7827,78600.0
2014-04-02 15:30:00,33.66,33.66,33.63,33.66,68400.0,25.7827,25.7827,25.7597,25.7827,68400.0
2014-04-02 15:40:00,33.66,33.67,33.62,33.62,100400.0,25.7827,25.7903,25.752,25.752,100400.0
2014-04-02 15:50:00,33.61,33.62,33.58,33.6,190600.0,25.7444,25.752,25.7214,25.7367,190600.0
2014-04-03 09:30:00,33.57,33.77,33.57,33.63,31800.0,25.7137,25.8669,25.7137,25.7597,31800.0
2014-04-03 09:40:00,33.65,33.65,33.56,33.57,48400.0,25.775,25.775,25.7061,25.7137,48400.0
2014-04-03 09:50:00,33.57,33.67,33.57,33.61,15800.0,25.7137,25.7903,25.7137,25.7444,15800.0
2014-04-03 10:00:00,33.6,33.64,33.57,33.6,31800.0,25.7367,25.7673,25.7137,25.7367,31800.0
2014-04-03 10:10:00,33.6,33.66,33.55,33.55,57000.0,25.7367,25.7827,25.6984,25.6984,57000.0
2014-04-03 10:20:00,33.57,33.64,33.52,33.58,28200.0,25.7137,25.7673,25.6754,25.7214,28200.0
2014-04-03 10:30:00,33.6,33.66,33.56,33.56,15400.0,25.7367,25.7827,25.7061,25.7061,15400.0
2014-04-03 10:40:00,33.57,33.6,33.51,33.57,71000.0,25.7137,25.7367,25.6678,25.7137,71000.0
2014-04-03 10:50:00,33.55,33.56,33.5,33.5,84200.0,25.6984,25.7061,25.6601,25.6601,84200.0
2014-04-03 11:00:00,33.5,33.51,33.42,33.43,71600.0,25.6601,25.6678,25.5988,25.6065,71600.0
2014-04-03 11:10:00,33.42,33.43,33.38,33.41,23400.0,25.5988,25.6065,25.5682,25.5912,23400.0
2014-04-03 11:20:00,33.39,33.4,33.36,33.37,25400.0,25.5758,25.5835,25.5529,25.5605,25400.0
2014-04-03 11:30:00,33.38,33.41,33.35,33.4,29800.0,25.5682,25.5912,25.5452,25.5835,29800.0
2014-04-03 11:40:00,33.4,33.4,33.3,33.32,24400.0,25.5835,25.5835,25.5069,25.5222,24400.0
2014-04-03 11:50:00,33.31,33.33,33.29,33.32,32800.0,25.5146,25.5299,25.4992,25.5222,32800.0
2014-04-03 12:00:00,33.3,33.38,33.29,33.36,29400.0,25.5069,25.5682,25.4992,25.5529,29400.0
2014-04-03 12:10:00,33.36,33.39,33.31,33.35,20000.0,25.5529,25.5758,25.5146,25.5452,20000.0
2014-04-03 12:20:00,33.35,33.38,33.34,33.35,23200.0,25.5452,25.5682,25.5375,25.5452,23200.0
2014-04-03 12:30:00,33.38,33.38,33.34,33.35,31800.0,25.5682,25.5682,25.5375,25.5452,31800.0
2014-04-03 12:40:00,33.35,33.4,33.33,33.33,26600.0,25.5452,25.5835,25.5299,25.5299,26600.0
2014-04-03 12:50:00,33.32,33.36,33.32,33.32,23200.0,25.5222,25.5529,25.5222,25.5222,23200.0
2014-04-03 13:00:00,33.32,33.35,33.3,33.3,34200.0,25.5222,25.5452,25.5069,25.5069,34200.0
2014-04-03 13:10:00,33.3,33.33,33.29,33.31,14200.0,25.5069,25.5299,25.4992,25.5146,14200.0
2014-04-03 13:20:00,33.3,33.32,33.29,33.31,18800.0,25.5069,25.5222,25.4992,25.5146,18800.0
2014-04-03 13:30:00,33.3,33.31,33.29,33.29,24600.0,25.5069,25.5146,25.4992,25.4992,24600.0
2014-04-03 13:40:00,33.29,33.33,33.29,33.31,20200.0,25.4992,25.5299,25.4992,25.5146,20200.0
2014-04-03 13:50:00,33.31,33.31,33.29,33.3,20000.0,25.5146,25.5146,25.4992,25.5069,20000.0
2014-04-03 14:00:00,33.29,33.31,33.21,33.22,49200.0,25.4992,25.5146,25.438,25.4456,49200.0
2014-04-03 14:10:00,33.22,33.24,33.18,33.24,32800.0,25.4456,25.4609,25.415,25.4609,32800.0
2014-04-03 14:20:00,33.23,33.24,33.2,33.2,24800.0,25.4533,25.4609,25.4303,25.4303,24800.0
2014-04-03 14:30:00,33.2,33.21,33.1,33.1,37400.0,25.4303,25.438,25.3537,25.3537,37400.0
2014-04-03 14:40:00,33.1,33.18,33.09,33.13,32800.0,25.3537,25.415,25.346,25.3767,32800.0
2014-04-03 14:50:00,33.13,33.19,33.13,33.18,46200.0,25.3767,25.4226,25.3767,25.415,46200.0
2014-04-03 15:00:00,33.18,33.2,33.17,33.17,64600.0,25.415,25.4303,25.4073,25.4073,64600.0
2014-04-03 15:10:00,33.18,33.19,33.16,33.16,50200.0,25.415,25.4226,25.3997,25.3997,50200.0
2014-04-03 15:20:00,33.16,33.19,33.13,33.19,81400.0,25.3997,25.4226,25.3767,25.4226,81400.0
2014-04-03 15:30:00,33.19,33.21,33.19,33.19,65000.0,25.4226,25.438,25.4226,25.4226,65000.0
2014-04-03 15:40:00,33.19,33.22,33.16,33.19,108800.0,25.4226,25.4456,25.3997,25.4226,108800.0
2014-04-03 15:50:00,33.19,33.24,33.17,33.18,228200.0,25.4226,25.4609,25.4073,25.415,228200.0
2014-04-04 09:30:00,33.57,33.63,33.39,33.54,100600.0,25.7137,25.7597,25.5758,25.6907,100600.0
2014-04-04 09:40:00,33.54,33.56,33.45,33.52,69400.0,25.6907,25.7061,25.6218,25.6754,69400.0
2014-04-04 09:50:00,33.48,33.54,33.45,33.46,52200.0,25.6448,25.6907,25.6218,25.6295,52200.0
2014-04-04 10:00:00,33.46,33.52,33.45,33.51,42800.0,25.6295,25.6754,25.6218,25.6678,42800.0
2014-04-04 10:10:00,33.52,33.52,33.46,33.46,42800.0,25.6754,25.6754,25.6295,25.6295,42800.0
2014-04-04 10:20:00,33.48,33.52,33.42,33.47,63600.0,25.6448,25.6754,25.5988,25.6371,63600.0
2014-04-04 10:30:00,33.47,33.5,33.44,33.47,51200.0,25.6371,25.6601,25.6141,25.6371,51200.0
2014-04-04 10:40:00,33.47,33.49,33.41,33.42,25200.0,25.6371,25.6524,25.5912,25.5988,25200.0
2014-04-04 10:50:00,33.44,33.5,33.41,33.5,50400.0,25.6141,25.6601,25.5912,25.6601,50400.0
2014-04-04 11:00:00,33.49,33.5,33.43,33.43,33200.0,25.6524,25.6601,25.6065,25.6065,33200.0
2014-04-04 11:10:00,33.44,33.48,33.36,33.37,36600.0,25.6141,25.6448,25.5529,25.5605,36600.0
2014-04-04 11:20:00,33.36,33.45,33.27,33.32,194000.0,25.5529,25.6218,25.4839,25.5222,194000.0
2014-04-04 11:30:00,33.37,33.42,33.35,33.37,30400.0,25.5605,25.5988,25.5452,25.5605,30400.0
2014-04-04 11:40:00,33.38,33.38,33.23,33.26,28800.0,25.5682,25.5682,25.4533,25.4763,28800.0
2014-04-04 11:50:00,33.27,33.27,33.17,33.24,28000.0,25.4839,25.4839,25.4073,25.4609,28000.0
2014-04-04 12:00:00,33.23,33.23,33.09,33.1,23800.0,25.4533,25.4533,25.346,25.3537,23800.0
2014-04-04 12:10:00,33.09,33.1,33.03,33.09,29800.0,25.346,25.3537,25.3001,25.346,29800.0
2014-04-04 12:20:00,33.09,33.16,33.08,33.15,18200.0,25.346,25.3997,25.3384,25.392,18200.0
2014-04-04 12:30:00,33.16,33.18,33.1,33.13,28800.0,25.3997,25.415,25.3537,25.3767,28800.0
2014-04-04 12:40:00,33.15,33.15,33.09,33.1,17600.0,25.392,25.392,25.346,25.3537,17600.0
2014-04-04 12:50:00,33.1,33.1,33.0,33.02,30400.0,25.3537,25.3537,25.2771,25.2924,30400.0
2014-04-04 13:00:00,33.02,33.02,32.97,33.0,49200.0,25.2924,25.2924,25.2541,25.2771,49200.0
2014-04-04 13:10:00,33.0,33.02,32.98,33.02,36200.0,25.2771,25.2924,25.2618,25.2924,36200.0
2014-04-04 13:20:00,33.01,33.01,32.95,32.96,36200.0,25.2848,25.2848,25.2388,25.2465,36200.0
2014-04-04 13:30:00,32.96,32.96,32.9,32.93,50800.0,25.2465,25.2465,25.2005,25.2235,50800.0
2014-04-04 13:40:00,32.94,32.99,32.94,32.96,49000.0,25.2312,25.2695,25.2312,25.2465,49000.0
2014-04-04 13:50:00,32.96,33.0,32.96,32.97,33600.0,25.2465,25.2771,25.2465,25.2541,33600.0
2014-04-04 14:00:00,32.99,33.0,32.92,32.93,27600.0,25.2695,25.2771,25.2158,25.2235,27600.0
2014-04-04 14:10:00,32.92,32.94,32.9,32.91,42000.0,25.2158,25.2312,25.2005,25.2082,42000.0
2014-04-04 14:20:00,32.9,32.93,32.88,32.91,37800.0,25.2005,25.2235,25.1852,25.2082,37800.0
2014-04-04 14:30:00,32.89,32.93,32.85,32.88,46200.0,25.1929,25.2235,25.1622,25.1852,46200.0
2014-04-04 14:40:00,32.88,32.92,32.85,32.86,45000.0,25.1852,25.2158,25.1622,25.1699,45000.0
2014-04-04 14:50:00,32.89,32.93,32.87,32.91,49200.0,25.1929,25.2235,25.1775,25.2082,49200.0
2014-04-04 15:00:00,32.91,32.92,32.87,32.92,33800.0,25.2082,25.2158,25.1775,25.2158,33800.0
2014-04-04 15:10:00,32.92,32.94,32.88,32.89,106400.0,25.2158,25.2312,25.1852,25.1929,106400.0
2014-04-04 15:20:00,32.9,32.95,32.88,32.88,95200.0,25.2005,25.2388,25.1852,25.1852,95200.0
2014-04-04 15:30:00,32.88,32.9,32.87,32.87,115400.0,25.1852,25.2005,25.1775,25.1775,115400.0
2014-04-04 15:40:00,32.87,32.91,32.85,32.88,120400.0,25.1775,25.2082,25.1622,25.1852,120400.0
2014-04-04 15:50:00,32.88,32.9,32.85,32.86,196400.0,25.1852,25.2005,25.1622,25.1699,196400.0
2014-04-07 09:30:00,32.88,32.98,32.66,32.69,22400.0,25.1852,25.2618,25.0167,25.0397,22400.0
2014-04-07 09:40:00,32.69,32.72,32.49,32.58,71400.0,25.0397,25.0626,24.8865,24.9554,71400.0
2014-04-07 09:50:00,32.58,32.72,32.58,32.68,27800.0,24.9554,25.0626,24.9554,25.032,27800.0
2014-04-07 10:00:00,32.67,32.67,32.56,32.66,52800.0,25.0243,25.0243,24.9401,25.0167,52800.0
2014-04-07 10:10:00,32.67,32.7,32.63,32.7,32800.0,25.0243,25.0473,24.9937,25.0473,32800.0
2014-04-07 10:20:00,32.71,32.71,32.58,32.59,42200.0,25.055,25.055,24.9554,24.9631,42200.0
2014-04-07 10:30:00,32.58,32.6,32.38,32.39,164400.0,24.9554,24.9707,24.8022,24.8099,164400.0
2014-04-07 10:40:00,32.38,32.4,32.29,32.32,136000.0,24.8022,24.8175,24.7333,24.7562,136000.0
2014-04-07 10:50:00,32.32,32.33,32.3,32.31,65200.0,24.7562,24.7639,24.7409,24.7486,65200.0
2014-04-07 11:00:00,32.3,32.37,32.29,32.32,46600.0,24.7409,24.7945,24.7333,24.7562,46600.0
2014-04-07 11:10:00,32.33,32.33,32.27,32.29,51600.0,24.7639,24.7639,24.7179,24.7333,51600.0
2014-04-07 11:20:00,32.29,32.29,32.13,32.13,47600.0,24.7333,24.7333,24.6107,24.6107,47600.0
2014-04-07 11:30:00,32.15,32.23,32.14,32.22,52200.0,24.626,24.6873,24.6184,24.6797,52200.0
2014-04-07 11:40:00,32.21,32.21,32.17,32.19,31400.0,24.672,24.672,24.6414,24.6567,31400.0
2014-04-07 11:50:00,32.19,32.2,32.05,32.05,107200.0,24.6567,24.6643,24.5494,24.5494,107200.0
2014-04-07 12:00:00,32.06,32.08,31.98,32.01,64000.0,24.5571,24.5724,24.4958,24.5188,64000.0
2014-04-07 12:10:00,32.01,32.01,31.88,31.88,37200.0,24.5188,24.5188,24.4192,24.4192,37200.0
2014-04-07 12:20:00,31.89,31.96,31.86,31.9,143000.0,24.4269,24.4805,24.4039,24.4345,143000.0
2014-04-07 12:30:00,31.89,32.1,31.89,32.1,273000.0,24.4269,24.5877,24.4269,24.5877,273000.0
2014-04-07 12:40:00,32.1,32.12,31.98,31.99,62200.0,24.5877,24.6031,24.4958,24.5035,62200.0
2014-04-07 12:50:00,32.0,32.05,31.98,32.04,26600.0,24.5111,24.5494,24.4958,24.5418,26600.0
2014-04-07 13:00:00,32.04,32.06,31.91,31.92,50400.0,24.5418,24.5571,24.4422,24.4499,50400.0
2014-04-07 13:10:00,31.93,31.97,31.93,31.95,36800.0,24.4575,24.4882,24.4575,24.4728,36800.0
2014-04-07 13:20:00,31.96,32.02,31.96,32.01,43600.0,24.4805,24.5265,24.4805,24.5188,43600.0
2014-04-07 13:30:00,32.0,32.12,32.0,32.09,66800.0,24.5111,24.6031,24.5111,24.5801,66800.0
2014-04-07 13:40:00,32.08,32.1,32.05,32.07,30400.0,24.5724,24.5877,24.5494,24.5648,30400.0
2014-04-07 13:50:00,32.07,32.08,32.02,32.07,23800.0,24.5648,24.5724,24.5265,24.5648,23800.0
2014-04-07 14:00:00,32.07,32.09,32.05,32.05,35600.0,24.5648,24.5801,24.5494,24.5494,35600.0
2014-04-07 14:10:00,32.05,32.06,32.0,32.01,27200.0,24.5494,24.5571,24.5111,24.5188,27200.0
2014-04-07 14:20:00,32.02,32.02,31.92,31.92,42400.0,24.5265,24.5265,24.4499,24.4499,42400.0
2014-04-07 14:30:00,31.92,31.99,31.92,31.99,32200.0,24.4499,24.5035,24.4499,24.5035,32200.0
2014-04-07 14:40:00,32.0,32.07,31.97,32.07,32200.0,24.5111,24.5648,24.4882,24.5648,32200.0
2014-04-07 14:50:00,32.08,32.2,32.08,32.17,46000.0,24.5724,24.6643,24.5724,24.6414,46000.0
2014-04-07 15:00:00,32.17,32.21,32.15,32.2,106000.0,24.6414,24.672,24.626,24.6643,106000.0
2014-04-07 15:10:00,32.2,32.31,32.2,32.3,59800.0,24.6643,24.7486,24.6643,24.7409,59800.0
2014-04-07 15:20:00,32.31,32.31,32.25,32.31,82800.0,24.7486,24.7486,24.7026,24.7486,82800.0
2014-04-07 15:30:00,32.3,32.3,32.22,32.23,60800.0,24.7409,24.7409,24.6797,24.6873,60800.0
2014-04-07 15:40:00,32.23,32.23,32.15,32.17,94600.0,24.6873,24.6873,24.626,24.6414,94600.0
2014-04-07 15:50:00,32.17,32.18,32.1,32.13,206600.0,24.6414,24.649,24.5877,24.6107,206600.0
2014-04-08 09:30:00,32.12,32.17,31.96,32.05,65400.0,24.6031,24.6414,24.4805,24.5494,65400.0
2014-04-08 09:40:00,32.06,32.25,32.05,32.08,43000.0,24.5571,24.7026,24.5494,24.5724,43000.0
2014-04-08 09:50:00,32.04,32.08,31.97,32.06,57600.0,24.5418,24.5724,24.4882,24.5571,57600.0
2014-04-08 10:00:00,32.03,32.12,32.02,32.1,37200.0,24.5341,24.6031,24.5265,24.5877,37200.0
2014-04-08 10:10:00,32.1,32.13,32.07,32.09,38200.0,24.5877,24.6107,24.5648,24.5801,38200.0
2014-04-08 10:20:00,32.1,32.1,31.88,31.88,35000.0,24.5877,24.5877,24.4192,24.4192,35000.0
2014-04-08 10:30:00,31.9,32.04,31.88,32.04,37800.0,24.4345,24.5418,24.4192,24.5418,37800.0
2014-04-08 10:40:00,32.04,32.07,32.02,32.04,22200.0,24.5418,24.5648,24.5265,24.5418,22200.0
2014-04-08 10:50:00,32.04,32.09,32.02,32.02,42800.0,24.5418,24.5801,24.5265,24.5265,42800.0
2014-04-08 11:00:00,32.03,32.13,32.03,32.11,33000.0,24.5341,24.6107,24.5341,24.5954,33000.0
2014-04-08 11:10:00,32.12,32.2,32.07,32.2,35200.0,24.6031,24.6643,24.5648,24.6643,35200.0
2014-04-08 11:20:00,32.21,32.24,32.19,32.23,38200.0,24.672,24.695,24.6567,24.6873,38200.0
2014-04-08 11:30:00,32.22,32.28,32.13,32.13,27800.0,24.6797,24.7256,24.6107,24.6107,27800.0
2014-04-08 11:40:00,32.13,32.15,32.08,32.08,18000.0,24.6107,24.626,24.5724,24.5724,18000.0
2014-04-08 11:50:00,32.1,32.22,32.1,32.19,13200.0,24.5877,24.6797,24.5877,24.6567,13200.0
2014-04-08 12:00:00,32.17,32.24,32.15,32.24,21400.0,24.6414,24.695,24.626,24.695,21400.0
2014-04-08 12:10:00,32.23,32.26,32.23,32.24,13400.0,24.6873,24.7103,24.6873,24.695,13400.0
2014-04-08 12:20:00,32.26,32.29,32.21,32.28,65000.0,24.7103,24.7333,24.672,24.7256,65000.0
2014-04-08 12:30:00,32.29,32.31,32.24,32.26,26800.0,24.7333,24.7486,24.695,24.7103,26800.0
2014-04-08 12:40:00,32.27,32.27,32.2,32.21,69000.0,24.7179,24.7179,24.6643,24.672,69000.0
2014-04-08 12:50:00,32.21,32.22,32.18,32.18,12000.0,24.672,24.6797,24.649,24.649,12000.0
2014-04-08 13:00:00,32.18,32.2,32.17,32.18,9800.0,24.649,24.6643,24.6414,24.649,9800.0
2014-04-08 13:10:00,32.18,32.23,32.17,32.23,25000.0,24.649,24.6873,24.6414,24.6873,25000.0
2014-04-08 13:20:00,32.23,32.31,32.23,32.3,19000.0,24.6873,24.7486,24.6873,24.7409,19000.0
2014-04-08 13:30:00,32.3,32.3,32.26,32.28,18000.0,24.7409,24.7409,24.7103,24.7256,18000.0
2014-04-08 13:40:00,32.27,32.29,32.27,32.27,36800.0,24.7179,24.7333,24.7179,24.7179,36800.0
2014-04-08 13:50:00,32.27,32.35,32.27,32.35,25600.0,24.7179,24.7792,24.7179,24.7792,25600.0
2014-04-08 14:00:00,32.35,32.37,32.34,32.35,49400.0,24.7792,24.7945,24.7716,24.7792,49400.0
2014-04-08 14:10:00,32.35,32.38,32.35,32.37,53200.0,24.7792,24.8022,24.7792,24.7945,53200.0
2014-04-08 14:20:00,32.37,32.41,32.35,32.37,31200.0,24.7945,24.8252,24.7792,24.7945,31200.0
2014-04-08 14:30:00,32.37,32.38,32.35,32.35,11800.0,24.7945,24.8022,24.7792,24.7792,11800.0
2014-04-08 14:40:00,32.35,32.38,32.31,32.32,37600.0,24.7792,24.8022,24.7486,24.7562,37600.0
2014-04-08 14:50:00,32.32,32.33,32.29,32.29,31400.0,24.7562,24.7639,24.7333,24.7333,31400.0
2014-04-08 15:00:00,32.3,32.3,32.28,32.29,21400.0,24.7409,24.7409,24.7256,24.7333,21400.0
2014-04-08 15:10:00,32.3,32.31,32.22,32.23,61200.0,24.7409,24.7486,24.6797,24.6873,61200.0
2014-04-08 15:20:00,32.23,32.24,32.22,32.23,57400.0,24.6873,24.695,24.6797,24.6873,57400.0
2014-04-08 15:30:00,32.24,32.26,32.22,32.25,58800.0,24.695,24.7103,24.6797,24.7026,58800.0
2014-04-08 15:40:00,32.25,32.26,32.22,32.24,62600.0,24.7026,24.7103,24.6797,24.695,62600.0
2014-04-08 15:50:00,32.24,32.24,32.18,32.21,182400.0,24.695,24.695,24.649,24.672,182400.0
2014-04-09 09:30:00,32.24,32.45,32.21,32.29,26400.0,24.695,24.8558,24.672,24.7333,26400.0
2014-04-09 09:40:00,32.3,32.3,32.04,32.08,36000.0,24.7409,24.7409,24.5418,24.5724,36000.0
2014-04-09 09:50:00,32.08,32.1,32.02,32.07,13400.0,24.5724,24.5877,24.5265,24.5648,13400.0
2014-04-09 10:00:00,32.03,32.09,32.01,32.02,7800.0,24.5341,24.5801,24.5188,24.5265,7800.0
2014-04-09 10:10:00,32.02,32.08,32.02,32.04,42200.0,24.5265,24.5724,24.5265,24.5418,42200.0
2014-04-09 10:20:00,32.04,32.07,31.99,32.05,50800.0,24.5418,24.5648,24.5035,24.5494,50800.0
2014-04-09 10:30:00,32.05,32.06,31.98,32.02,23400.0,24.5494,24.5571,24.4958,24.5265,23400.0
2014-04-09 10:40:00,32.04,32.08,31.99,32.02,79800.0,24.5418,24.5724,24.5035,24.5265,79800.0
2014-04-09 10:50:00,32.02,32.05,31.98,32.03,82400.0,24.5265,24.5494,24.4958,24.5341,82400.0
2014-04-09 11:00:00,32.05,32.09,32.03,32.05,35600.0,24.5494,24.5801,24.5341,24.5494,35600.0
2014-04-09 11:10:00,32.07,32.17,32.06,32.13,24400.0,24.5648,24.6414,24.5571,24.6107,24400.0
2014-04-09 11:20:00,32.13,32.15,32.07,32.13,40600.0,24.6107,24.626,24.5648,24.6107,40600.0
2014-04-09 11:30:00,32.12,32.16,32.1,32.16,30800.0,24.6031,24.6337,24.5877,24.6337,30800.0
2014-04-09 11:40:00,32.17,32.24,32.16,32.2,12400.0,24.6414,24.695,24.6337,24.6643,12400.0
2014-04-09 11:50:00,32.21,32.24,32.17,32.17,32200.0,24.672,24.695,24.6414,24.6414,32200.0
2014-04-09 12:00:00,32.19,32.2,32.13,32.16,67000.0,24.6567,24.6643,24.6107,24.6337,67000.0
2014-04-09 12:10:00,32.16,32.19,32.14,32.14,5800.0,24.6337,24.6567,24.6184,24.6184,5800.0
2014-04-09 12:20:00,32.16,32.22,32.16,32.17,21000.0,24.6337,24.6797,24.6337,24.6414,21000.0
2014-04-09 12:30:00,32.17,32.2,32.16,32.18,8400.0,24.6414,24.6643,24.6337,24.649,8400.0
2014-04-09 12:40:00,32.19,32.23,32.16,32.19,8600.0,24.6567,24.6873,24.6337,24.6567,8600.0
2014-04-09 12:50:00,32.2,32.2,32.18,32.2,5800.0,24.6643,24.6643,24.649,24.6643,5800.0
2014-04-09 13:00:00,32.2,32.24,32.2,32.23,5600.0,24.6643,24.695,24.6643,24.6873,5600.0
2014-04-09 13:10:00,32.22,32.24,32.21,32.24,5200.0,24.6797,24.695,24.672,24.695,5200.0
2014-04-09 13:20:00,32.24,32.24,32.23,32.24,6600.0,24.695,24.695,24.6873,24.695,6600.0
2014-04-09 13:30:00,32.24,32.24,32.19,32.19,11000.0,24.695,24.695,24.6567,24.6567,11000.0
2014-04-09 13:40:00,32.19,32.2,32.17,32.19,11000.0,24.6567,24.6643,24.6414,24.6567,11000.0
2014-04-09 13:50:00,32.2,32.21,32.15,32.16,14000.0,24.6643,24.672,24.626,24.6337,14000.0
2014-04-09 14:00:00,32.16,32.27,32.16,32.27,35200.0,24.6337,24.7179,24.6337,24.7179,35200.0
2014-04-09 14:10:00,32.29,32.3,32.26,32.3,6800.0,24.7333,24.7409,24.7103,24.7409,6800.0
2014-04-09 14:20:00,32.31,32.42,32.29,32.33,84800.0,24.7486,24.8328,24.7333,24.7639,84800.0
2014-04-09 14:30:00,32.34,32.35,32.31,32.34,9400.0,24.7716,24.7792,24.7486,24.7716,9400.0
2014-04-09 14:40:00,32.33,32.35,32.31,32.32,16200.0,24.7639,24.7792,24.7486,24.7562,16200.0
2014-04-09 14:50:00,32.33,32.36,32.32,32.35,19000.0,24.7639,24.7869,24.7562,24.7792,19000.0
2014-04-09 15:00:00,32.35,32.37,32.33,32.33,35600.0,24.7792,24.7945,24.7639,24.7639,35600.0
2014-04-09 15:10:00,32.32,32.33,32.28,32.3,28400.0,24.7562,24.7639,24.7256,24.7409,28400.0
2014-04-09 15:20:00,32.3,32.3,32.26,32.27,42200.0,24.7409,24.7409,24.7103,24.7179,42200.0
2014-04-09 15:30:00,32.27,32.29,32.24,32.27,58400.0,24.7179,24.7333,24.695,24.7179,58400.0
2014-04-09 15:40:00,32.27,32.29,32.24,32.27,63600.0,24.7179,24.7333,24.695,24.7179,63600.0
2014-04-09 15:50:00,32.27,32.3,32.23,32.29,111200.0,24.7179,24.7409,24.6873,24.7333,111200.0
2014-04-10 09:30:00,32.12,32.23,32.1,32.13,43800.0,24.6031,24.6873,24.5877,24.6107,43800.0
2014-04-10 09:40:00,32.1,32.22,32.09,32.1,26400.0,24.5877,24.6797,24.5801,24.5877,26400.0
2014-04-10 09:50:00,32.1,32.11,31.93,32.01,24800.0,24.5877,24.5954,24.4575,24.5188,24800.0
2014-04-10 10:00:00,31.98,32.02,31.92,31.98,16400.0,24.4958,24.5265,24.4499,24.4958,16400.0
2014-04-10 10:10:00,31.98,32.01,31.9,31.9,69800.0,24.4958,24.5188,24.4345,24.4345,69800.0
2014-04-10 10:20:00,31.93,32.0,31.89,31.96,26800.0,24.4575,24.5111,24.4269,24.4805,26800.0
2014-04-10 10:30:00,31.98,32.02,31.94,31.94,34600.0,24.4958,24.5265,24.4652,24.4652,34600.0
2014-04-10 10:40:00,31.95,31.96,31.88,31.88,22600.0,24.4728,24.4805,24.4192,24.4192,22600.0
2014-04-10 10:50:00,31.88,31.89,31.78,31.79,42200.0,24.4192,24.4269,24.3426,24.3503,42200.0
2014-04-10 11:00:00,31.77,31.78,31.71,31.74,17000.0,24.335,24.3426,24.289,24.312,17000.0
2014-04-10 11:10:00,31.74,31.8,31.7,31.78,17200.0,24.312,24.3579,24.2813,24.3426,17200.0
2014-04-10 11:20:00,31.79,31.8,31.7,31.7,17200.0,24.3503,24.3579,24.2813,24.2813,17200.0
2014-04-10 11:30:00,31.7,31.75,31.7,31.74,14600.0,24.2813,24.3196,24.2813,24.312,14600.0
2014-04-10 11:40:00,31.75,31.81,31.73,31.73,13400.0,24.3196,24.3656,24.3043,24.3043,13400.0
2014-04-10 11:50:00,31.72,31.73,31.67,31.67,22400.0,24.2967,24.3043,24.2584,24.2584,22400.0
2014-04-10 12:00:00,31.68,31.72,31.58,31.58,18600.0,24.266,24.2967,24.1894,24.1894,18600.0
2014-04-10 12:10:00,31.58,31.58,31.48,31.48,51600.0,24.1894,24.1894,24.1128,24.1128,51600.0
2014-04-10 12:20:00,31.49,31.5,31.39,31.42,61400.0,24.1205,24.1282,24.0439,24.0669,61400.0
2014-04-10 12:30:00,31.42,31.5,31.36,31.39,62400.0,24.0669,24.1282,24.0209,24.0439,62400.0
2014-04-10 12:40:00,31.4,31.42,31.33,31.42,27800.0,24.0516,24.0669,23.9979,24.0669,27800.0
2014-04-10 12:50:00,31.42,31.51,31.41,31.48,31400.0,24.0669,24.1358,24.0592,24.1128,31400.0
2014-04-10 13:00:00,31.48,31.54,31.42,31.54,28200.0,24.1128,24.1588,24.0669,24.1588,28200.0
2014-04-10 13:10:00,31.55,31.58,31.48,31.49,25000.0,24.1664,24.1894,24.1128,24.1205,25000.0
2014-04-10 13:20:00,31.48,31.49,31.43,31.48,12200.0,24.1128,24.1205,24.0745,24.1128,12200.0
2014-04-10 13:30:00,31.5,31.58,31.46,31.53,75800.0,24.1282,24.1894,24.0975,24.1511,75800.0
2014-04-10 13:40:00,31.53,31.66,31.5,31.64,27000.0,24.1511,24.2507,24.1282,24.2354,27000.0
2014-04-10 13:50:00,31.65,31.69,31.61,31.69,13600.0,24.243,24.2737,24.2124,24.2737,13600.0
2014-04-10 14:00:00,31.67,31.68,31.61,31.67,14200.0,24.2584,24.266,24.2124,24.2584,14200.0
2014-04-10 14:10:00,31.67,31.74,31.67,31.68,10800.0,24.2584,24.312,24.2584,24.266,10800.0
2014-04-10 14:20:00,31.67,31.69,31.63,31.65,49600.0,24.2584,24.2737,24.2277,24.243,49600.0
2014-04-10 14:30:00,31.65,31.65,31.59,31.61,28600.0,24.243,24.243,24.1971,24.2124,28600.0
2014-04-10 14:40:00,31.61,31.67,31.61,31.64,38800.0,24.2124,24.2584,24.2124,24.2354,38800.0
2014-04-10 14:50:00,31.64,31.67,31.61,31.61,54000.0,24.2354,24.2584,24.2124,24.2124,54000.0
2014-04-10 15:00:00,31.61,31.61,31.33,31.34,97200.0,24.2124,24.2124,23.9979,24.0056,97200.0
2014-04-10 15:10:00,31.34,31.43,31.33,31.43,172000.0,24.0056,24.0745,23.9979,24.0745,172000.0
2014-04-10 15:20:00,31.44,31.44,31.36,31.4,37800.0,24.0822,24.0822,24.0209,24.0516,37800.0
2014-04-10 15:30:00,31.39,31.45,31.36,31.37,65800.0,24.0439,24.0899,24.0209,24.0286,65800.0
2014-04-10 15:40:00,31.37,31.51,31.37,31.48,80800.0,24.0286,24.1358,24.0286,24.1128,80800.0
2014-04-10 15:50:00,31.48,31.48,31.36,31.38,178000.0,24.1128,24.1128,24.0209,24.0362,178000.0
2014-04-11 09:30:00,31.41,31.41,31.13,31.19,47800.0,24.0592,24.0592,23.8447,23.8907,47800.0
2014-04-11 09:40:00,31.25,31.38,31.13,31.38,58600.0,23.9367,24.0362,23.8447,24.0362,58600.0
2014-04-11 09:50:00,31.41,31.53,31.36,31.47,121800.0,24.0592,24.1511,24.0209,24.1052,121800.0
2014-04-11 10:00:00,31.46,31.48,31.19,31.26,290200.0,24.0975,24.1128,23.8907,23.9443,290200.0
2014-04-11 10:10:00,31.27,31.32,31.22,31.22,44000.0,23.952,23.9903,23.9137,23.9137,44000.0
2014-04-11 10:20:00,31.23,31.27,31.18,31.18,67000.0,23.9213,23.952,23.883,23.883,67000.0
2014-04-11 10:30:00,31.18,31.23,31.17,31.22,102200.0,23.883,23.9213,23.8754,23.9137,102200.0
2014-04-11 10:40:00,31.23,31.3,31.21,31.23,340000.0,23.9213,23.975,23.906,23.9213,340000.0
2014-04-11 10:50:00,31.25,31.3,31.25,31.3,76400.0,23.9367,23.975,23.9367,23.975,76400.0
2014-04-11 11:00:00,31.3,31.3,31.2,31.21,50000.0,23.975,23.975,23.8984,23.906,50000.0
2014-04-11 11:10:00,31.2,31.28,31.2,31.26,41200.0,23.8984,23.9596,23.8984,23.9443,41200.0
2014-04-11 11:20:00,31.28,31.28,31.03,31.03,66000.0,23.9596,23.9596,23.7681,23.7681,66000.0
2014-04-11 11:30:00,31.04,31.23,30.96,31.06,298000.0,23.7758,23.9213,23.7145,23.7911,298000.0
2014-04-11 11:40:00,31.06,31.07,30.98,31.0,40800.0,23.7911,23.7988,23.7298,23.7452,40800.0
2014-04-11 11:50:00,31.0,31.0,30.95,30.96,45400.0,23.7452,23.7452,23.7069,23.7145,45400.0
2014-04-11 12:00:00,30.97,31.03,30.92,30.93,65600.0,23.7222,23.7681,23.6839,23.6915,65600.0
2014-04-11 12:10:00,30.93,30.94,30.81,30.91,50000.0,23.6915,23.6992,23.5996,23.6762,50000.0
2014-04-11 12:20:00,30.9,31.02,30.86,31.0,140600.0,23.6686,23.7605,23.6379,23.7452,140600.0
2014-04-11 12:30:00,31.02,31.03,30.89,31.03,84800.0,23.7605,23.7681,23.6609,23.7681,84800.0
2014-04-11 12:40:00,31.03,31.03,30.9,30.9,73000.0,23.7681,23.7681,23.6686,23.6686,73000.0
2014-04-11 12:50:00,30.9,30.92,30.73,30.85,131600.0,23.6686,23.6839,23.5384,23.6303,131600.0
2014-04-11 13:00:00,30.85,30.85,30.75,30.75,67600.0,23.6303,23.6303,23.5537,23.5537,67600.0
2014-04-11 13:10:00,30.75,30.83,30.72,30.83,183000.0,23.5537,23.6149,23.5307,23.6149,183000.0
2014-04-11 13:20:00,30.83,30.93,30.77,30.77,51200.0,23.6149,23.6915,23.569,23.569,51200.0
2014-04-11 13:30:00,30.79,30.88,30.78,30.86,37600.0,23.5843,23.6532,23.5767,23.6379,37600.0
2014-04-11 13:40:00,30.86,30.88,30.83,30.83,41800.0,23.6379,23.6532,23.6149,23.6149,41800.0
2014-04-11 13:50:00,30.84,30.85,30.82,30.84,43000.0,23.6226,23.6303,23.6073,23.6226,43000.0
2014-04-11 14:00:00,30.84,30.89,30.84,30.85,64200.0,23.6226,23.6609,23.6226,23.6303,64200.0
2014-04-11 14:10:00,30.85,30.89,30.8,30.86,89200.0,23.6303,23.6609,23.592,23.6379,89200.0
2014-04-11 14:20:00,30.86,30.88,30.84,30.85,59400.0,23.6379,23.6532,23.6226,23.6303,59400.0
2014-04-11 14:30:00,30.84,30.84,30.8,30.81,61600.0,23.6226,23.6226,23.592,23.5996,61600.0
2014-04-11 14:40:00,30.8,30.8,30.64,30.65,152200.0,23.592,23.592,23.4694,23.4771,152200.0
2014-04-11 14:50:00,30.66,30.87,30.66,30.81,32600.0,23.4847,23.6456,23.4847,23.5996,32600.0
2014-04-11 15:00:00,30.81,30.81,30.71,30.74,70600.0,23.5996,23.5996,23.523,23.546,70600.0
2014-04-11 15:10:00,30.74,30.75,30.72,30.75,80800.0,23.546,23.5537,23.5307,23.5537,80800.0
2014-04-11 15:20:00,30.75,30.88,30.75,30.87,69800.0,23.5537,23.6532,23.5537,23.6456,69800.0
2014-04-11 15:30:00,30.87,30.87,30.79,30.8,82800.0,23.6456,23.6456,23.5843,23.592,82800.0
2014-04-11 15:40:00,30.8,30.81,30.76,30.77,248000.0,23.592,23.5996,23.5613,23.569,248000.0
2014-04-11 15:50:00,30.77,30.8,30.7,30.75,348600.0,23.569,23.592,23.5154,23.5537,348600.0
2014-04-14 09:30:00,30.98,31.13,30.79,30.89,31600.0,23.7298,23.8447,23.5843,23.6609,31600.0
2014-04-14 09:40:00,30.92,30.95,30.83,30.83,21000.0,23.6839,23.7069,23.6149,23.6149,21000.0
2014-04-14 09:50:00,30.86,30.94,30.83,30.86,34400.0,23.6379,23.6992,23.6149,23.6379,34400.0
2014-04-14 10:00:00,30.86,31.04,30.81,30.98,33800.0,23.6379,23.7758,23.5996,23.7298,33800.0
2014-04-14 10:10:00,30.98,31.04,30.93,31.04,20600.0,23.7298,23.7758,23.6915,23.7758,20600.0
2014-04-14 10:20:00,31.06,31.06,30.99,31.06,34600.0,23.7911,23.7911,23.7375,23.7911,34600.0
2014-04-14 10:30:00,31.06,31.21,31.06,31.2,20800.0,23.7911,23.906,23.7911,23.8984,20800.0
2014-04-14 10:40:00,31.22,31.32,31.22,31.26,33000.0,23.9137,23.9903,23.9137,23.9443,33000.0
2014-04-14 10:50:00,31.27,31.35,31.27,31.32,23600.0,23.952,24.0133,23.952,23.9903,23600.0
2014-04-14 11:00:00,31.32,31.32,31.23,31.24,20800.0,23.9903,23.9903,23.9213,23.929,20800.0
2014-04-14 11:10:00,31.24,31.24,31.12,31.12,37200.0,23.929,23.929,23.8371,23.8371,37200.0
2014-04-14 11:20:00,31.13,31.2,31.05,31.13,25400.0,23.8447,23.8984,23.7835,23.8447,25400.0
2014-04-14 11:30:00,31.11,31.14,31.1,31.11,40000.0,23.8294,23.8524,23.8218,23.8294,40000.0
2014-04-14 11:40:00,31.13,31.13,31.04,31.06,22800.0,23.8447,23.8447,23.7758,23.7911,22800.0
2014-04-14 11:50:00,31.05,31.06,31.01,31.02,22000.0,23.7835,23.7911,23.7528,23.7605,22000.0
2014-04-14 12:00:00,31.03,31.06,31.03,31.04,14400.0,23.7681,23.7911,23.7681,23.7758,14400.0
2014-04-14 12:10:00,31.05,31.11,31.05,31.06,21400.0,23.7835,23.8294,23.7835,23.7911,21400.0
2014-04-14 12:20:00,31.06,31.11,31.01,31.07,147800.0,23.7911,23.8294,23.7528,23.7988,147800.0
2014-04-14 12:30:00,31.07,31.27,31.06,31.25,55000.0,23.7988,23.952,23.7911,23.9367,55000.0
2014-04-14 12:40:00,31.24,31.29,31.23,31.24,14400.0,23.929,23.9673,23.9213,23.929,14400.0
2014-04-14 12:50:00,31.25,31.25,31.21,31.21,13600.0,23.9367,23.9367,23.906,23.906,13600.0
2014-04-14 13:00:00,31.22,31.23,31.18,31.2,10400.0,23.9137,23.9213,23.883,23.8984,10400.0
2014-04-14 13:10:00,31.2,31.21,31.18,31.19,11600.0,23.8984,23.906,23.883,23.8907,11600.0
2014-04-14 13:20:00,31.18,31.19,31.15,31.15,11200.0,23.883,23.8907,23.8601,23.8601,11200.0
2014-04-14 13:30:00,31.16,31.25,31.16,31.25,16400.0,23.8677,23.9367,23.8677,23.9367,16400.0
2014-04-14 13:40:00,31.23,31.24,31.18,31.18,11800.0,23.9213,23.929,23.883,23.883,11800.0
2014-04-14 13:50:00,31.18,31.2,31.16,31.17,14000.0,23.883,23.8984,23.8677,23.8754,14000.0
2014-04-14 14:00:00,31.16,31.18,31.13,31.18,19000.0,23.8677,23.883,23.8447,23.883,19000.0
2014-04-14 14:10:00,31.18,31.23,31.18,31.22,20200.0,23.883,23.9213,23.883,23.9137,20200.0
2014-04-14 14:20:00,31.22,31.22,31.17,31.19,28600.0,23.9137,23.9137,23.8754,23.8907,28600.0
2014-04-14 14:30:00,31.2,31.2,31.13,31.13,24600.0,23.8984,23.8984,23.8447,23.8447,24600.0
2014-04-14 14:40:00,31.13,31.15,31.1,31.14,28400.0,23.8447,23.8601,23.8218,23.8524,28400.0
2014-04-14 14:50:00,31.15,31.2,31.11,31.11,35000.0,23.8601,23.8984,23.8294,23.8294,35000.0
2014-04-14 15:00:00,31.11,31.11,31.05,31.06,24800.0,23.8294,23.8294,23.7835,23.7911,24800.0
2014-04-14 15:10:00,31.07,31.07,30.97,31.0,26400.0,23.7988,23.7988,23.7222,23.7452,26400.0
2014-04-14 15:20:00,31.0,31.08,30.99,31.07,32600.0,23.7452,23.8064,23.7375,23.7988,32600.0
2014-04-14 15:30:00,31.07,31.11,31.07,31.11,42200.0,23.7988,23.8294,23.7988,23.8294,42200.0
2014-04-14 15:40:00,31.1,31.15,31.08,31.15,71200.0,23.8218,23.8601,23.8064,23.8601,71200.0
2014-04-14 15:50:00,31.14,31.23,31.13,31.2,126000.0,23.8524,23.9213,23.8447,23.8984,126000.0
2014-04-15 09:30:00,31.23,31.4,31.21,31.35,24800.0,23.9213,24.0516,23.906,24.0133,24800.0
2014-04-15 09:40:00,31.38,31.47,31.3,31.38,25000.0,24.0362,24.1052,23.975,24.0362,25000.0
2014-04-15 09:50:00,31.35,31.41,31.35,31.39,16400.0,24.0133,24.0592,24.0133,24.0439,16400.0
2014-04-15 10:00:00,31.38,31.4,31.18,31.21,47000.0,24.0362,24.0516,23.883,23.906,47000.0
2014-04-15 10:10:00,31.21,31.22,31.11,31.14,19000.0,23.906,23.9137,23.8294,23.8524,19000.0
2014-04-15 10:20:00,31.13,31.15,31.07,31.08,26200.0,23.8447,23.8601,23.7988,23.8064,26200.0
2014-04-15 10:30:00,31.08,31.18,30.97,31.15,27200.0,23.8064,23.883,23.7222,23.8601,27200.0
2014-04-15 10:40:00,31.16,31.18,31.11,31.16,47200.0,23.8677,23.883,23.8294,23.8677,47200.0
2014-04-15 10:50:00,31.16,31.18,31.02,31.04,108200.0,23.8677,23.883,23.7605,23.7758,108200.0
2014-04-15 11:00:00,31.03,31.03,30.92,30.98,39000.0,23.7681,23.7681,23.6839,23.7298,39000.0
2014-04-15 11:10:00,30.96,31.0,30.86,30.97,116000.0,23.7145,23.7452,23.6379,23.7222,116000.0
2014-04-15 11:20:00,30.97,31.04,30.93,31.03,124000.0,23.7222,23.7758,23.6915,23.7681,124000.0
2014-04-15 11:30:00,31.02,31.14,31.02,31.09,37800.0,23.7605,23.8524,23.7605,23.8141,37800.0
2014-04-15 11:40:00,31.09,31.11,30.98,31.0,23400.0,23.8141,23.8294,23.7298,23.7452,23400.0
2014-04-15 11:50:00,30.99,31.03,30.96,31.02,30800.0,23.7375,23.7681,23.7145,23.7605,30800.0
2014-04-15 12:00:00,30.99,30.99,30.86,30.88,25800.0,23.7375,23.7375,23.6379,23.6532,25800.0
2014-04-15 12:10:00,30.88,30.9,30.8,30.81,63800.0,23.6532,23.6686,23.592,23.5996,63800.0
2014-04-15 12:20:00,30.82,30.85,30.77,30.84,27000.0,23.6073,23.6303,23.569,23.6226,27000.0
2014-04-15 12:30:00,30.84,30.85,30.77,30.77,89600.0,23.6226,23.6303,23.569,23.569,89600.0
2014-04-15 12:40:00,30.76,30.8,30.76,30.78,58200.0,23.5613,23.592,23.5613,23.5767,58200.0
2014-04-15 12:50:00,30.77,30.81,30.77,30.79,32400.0,23.569,23.5996,23.569,23.5843,32400.0
2014-04-15 13:00:00,30.8,30.86,30.74,30.86,42400.0,23.592,23.6379,23.546,23.6379,42400.0
2014-04-15 13:10:00,30.86,30.92,30.82,30.86,36400.0,23.6379,23.6839,23.6073,23.6379,36400.0
2014-04-15 13:20:00,30.86,30.9,30.8,30.85,26200.0,23.6379,23.6686,23.592,23.6303,26200.0
2014-04-15 13:30:00,30.88,31.0,30.86,30.97,39000.0,23.6532,23.7452,23.6379,23.7222,39000.0
2014-04-15 13:40:00,30.96,31.0,30.92,30.93,28800.0,23.7145,23.7452,23.6839,23.6915,28800.0
2014-04-15 13:50:00,30.92,31.03,30.87,31.0,35600.0,23.6839,23.7681,23.6456,23.7452,35600.0
2014-04-15 14:00:00,31.04,31.14,31.04,31.09,34600.0,23.7758,23.8524,23.7758,23.8141,34600.0
2014-04-15 14:10:00,31.07,31.11,31.02,31.02,30600.0,23.7988,23.8294,23.7605,23.7605,30600.0
2014-04-15 14:20:00,31.02,31.1,30.98,31.08,35000.0,23.7605,23.8218,23.7298,23.8064,35000.0
2014-04-15 14:30:00,31.07,31.2,31.07,31.15,59200.0,23.7988,23.8984,23.7988,23.8601,59200.0
2014-04-15 14:40:00,31.15,31.3,31.15,31.3,46400.0,23.8601,23.975,23.8601,23.975,46400.0
2014-04-15 14:50:00,31.31,31.36,31.25,31.25,31400.0,23.9826,24.0209,23.9367,23.9367,31400.0
2014-04-15 15:00:00,31.25,31.28,31.23,31.23,62800.0,23.9367,23.9596,23.9213,23.9213,62800.0
2014-04-15 15:10:00,31.24,31.36,31.23,31.36,41200.0,23.929,24.0209,23.9213,24.0209,41200.0
2014-04-15 15:20:00,31.37,31.39,31.28,31.31,39000.0,24.0286,24.0439,23.9596,23.9826,39000.0
2014-04-15 15:30:00,31.31,31.31,31.2,31.21,46600.0,23.9826,23.9826,23.8984,23.906,46600.0
2014-04-15 15:40:00,31.18,31.22,31.14,31.22,65800.0,23.883,23.9137,23.8524,23.9137,65800.0
2014-04-15 15:50:00,31.22,31.24,31.19,31.2,90200.0,23.9137,23.929,23.8907,23.8984,90200.0
2014-04-16 09:30:00,31.41,31.48,31.31,31.38,6400.0,24.0592,24.1128,23.9826,24.0362,6400.0
2014-04-16 09:40:00,31.42,31.46,31.37,31.41,7400.0,24.0669,24.0975,24.0286,24.0592,7400.0
2014-04-16 09:50:00,31.38,31.38,31.25,31.36,31600.0,24.0362,24.0362,23.9367,24.0209,31600.0
2014-04-16 10:00:00,31.32,31.36,31.16,31.19,63000.0,23.9903,24.0209,23.8677,23.8907,63000.0
2014-04-16 10:10:00,31.18,31.4,31.18,31.4,89400.0,23.883,24.0516,23.883,24.0516,89400.0
2014-04-16 10:20:00,31.41,31.52,31.39,31.44,16600.0,24.0592,24.1435,24.0439,24.0822,16600.0
2014-04-16 10:30:00,31.44,31.49,31.38,31.38,14400.0,24.0822,24.1205,24.0362,24.0362,14400.0
2014-04-16 10:40:00,31.38,31.38,31.31,31.32,15400.0,24.0362,24.0362,23.9826,23.9903,15400.0
2014-04-16 10:50:00,31.32,31.36,31.29,31.31,10200.0,23.9903,24.0209,23.9673,23.9826,10200.0
2014-04-16 11:00:00,31.3,31.34,31.24,31.34,28800.0,23.975,24.0056,23.929,24.0056,28800.0
2014-04-16 11:10:00,31.34,31.36,31.27,31.33,17000.0,24.0056,24.0209,23.952,23.9979,17000.0
2014-04-16 11:20:00,31.31,31.38,31.28,31.37,34200.0,23.9826,24.0362,23.9596,24.0286,34200.0
2014-04-16 11:30:00,31.38,31.4,31.34,31.35,8200.0,24.0362,24.0516,24.0056,24.0133,8200.0
2014-04-16 11:40:00,31.36,31.38,31.34,31.36,10000.0,24.0209,24.0362,24.0056,24.0209,10000.0
2014-04-16 11:50:00,31.36,31.4,31.35,31.38,18000.0,24.0209,24.0516,24.0133,24.0362,18000.0
2014-04-16 12:00:00,31.38,31.41,31.36,31.4,7600.0,24.0362,24.0592,24.0209,24.0516,7600.0
2014-04-16 12:10:00,31.4,31.43,31.39,31.41,5600.0,24.0516,24.0745,24.0439,24.0592,5600.0
2014-04-16 12:20:00,31.39,31.42,31.38,31.41,9400.0,24.0439,24.0669,24.0362,24.0592,9400.0
2014-04-16 12:30:00,31.39,31.39,31.32,31.34,14200.0,24.0439,24.0439,23.9903,24.0056,14200.0
2014-04-16 12:40:00,31.34,31.36,31.3,31.32,11200.0,24.0056,24.0209,23.975,23.9903,11200.0
2014-04-16 12:50:00,31.32,31.35,31.25,31.25,4400.0,23.9903,24.0133,23.9367,23.9367,4400.0
2014-04-16 13:00:00,31.25,31.25,31.17,31.19,17200.0,23.9367,23.9367,23.8754,23.8907,17200.0
2014-04-16 13:10:00,31.21,31.35,31.19,31.34,31400.0,23.906,24.0133,23.8907,24.0056,31400.0
2014-04-16 13:20:00,31.34,31.39,31.33,31.39,21800.0,24.0056,24.0439,23.9979,24.0439,21800.0
2014-04-16 13:30:00,31.36,31.38,31.3,31.38,8400.0,24.0209,24.0362,23.975,24.0362,8400.0
2014-04-16 13:40:00,31.38,31.38,31.32,31.32,11200.0,24.0362,24.0362,23.9903,23.9903,11200.0
2014-04-16 13:50:00,31.31,31.34,31.24,31.26,14400.0,23.9826,24.0056,23.929,23.9443,14400.0
2014-04-16 14:00:00,31.27,31.28,31.21,31.27,31200.0,23.952,23.9596,23.906,23.952,31200.0
2014-04-16 14:10:00,31.26,31.31,31.24,31.27,20200.0,23.9443,23.9826,23.929,23.952,20200.0
2014-04-16 14:20:00,31.26,31.31,31.25,31.28,16000.0,23.9443,23.9826,23.9367,23.9596,16000.0
2014-04-16 14:30:00,31.29,31.34,31.27,31.27,27800.0,23.9673,24.0056,23.952,23.952,27800.0
2014-04-16 14:40:00,31.27,31.3,31.24,31.27,13800.0,23.952,23.975,23.929,23.952,13800.0
2014-04-16 14:50:00,31.26,31.26,31.18,31.2,29600.0,23.9443,23.9443,23.883,23.8984,29600.0
2014-04-16 15:00:00,31.2,31.21,31.17,31.18,35200.0,23.8984,23.906,23.8754,23.883,35200.0
2014-04-16 15:10:00,31.19,31.23,31.17,31.21,25600.0,23.8907,23.9213,23.8754,23.906,25600.0
2014-04-16 15:20:00,31.21,31.25,31.21,31.25,22600.0,23.906,23.9367,23.906,23.9367,22600.0
2014-04-16 15:30:00,31.25,31.25,31.18,31.2,42200.0,23.9367,23.9367,23.883,23.8984,42200.0
2014-04-16 15:40:00,31.2,31.24,31.19,31.24,33200.0,23.8984,23.929,23.8907,23.929,33200.0
2014-04-16 15:50:00,31.24,31.26,31.23,31.25,60000.0,23.929,23.9443,23.9213,23.9367,60000.0
2014-04-17 09:30:00,31.2,31.28,31.16,31.22,30400.0,23.8984,23.9596,23.8677,23.9137,30400.0
2014-04-17 09:40:00,31.21,31.21,31.13,31.14,16000.0,23.906,23.906,23.8447,23.8524,16000.0
2014-04-17 09:50:00,31.15,31.18,31.1,31.15,14000.0,23.8601,23.883,23.8218,23.8601,14000.0
2014-04-17 10:00:00,31.19,31.27,31.14,31.21,9400.0,23.8907,23.952,23.8524,23.906,9400.0
2014-04-17 10:10:00,31.22,31.25,31.08,31.09,23000.0,23.9137,23.9367,23.8064,23.8141,23000.0
2014-04-17 10:20:00,31.08,31.21,31.07,31.21,33000.0,23.8064,23.906,23.7988,23.906,33000.0
2014-04-17 10:30:00,31.23,31.3,31.21,31.3,11600.0,23.9213,23.975,23.906,23.975,11600.0
2014-04-17 10:40:00,31.3,31.36,31.18,31.23,20400.0,23.975,24.0209,23.883,23.9213,20400.0
2014-04-17 10:50:00,31.22,31.27,31.18,31.27,10800.0,23.9137,23.952,23.883,23.952,10800.0
2014-04-17 11:00:00,31.27,31.28,31.24,31.28,10600.0,23.952,23.9596,23.929,23.9596,10600.0
2014-04-17 11:10:00,31.28,31.28,31.2,31.22,11200.0,23.9596,23.9596,23.8984,23.9137,11200.0
2014-04-17 11:20:00,31.22,31.28,31.22,31.28,13800.0,23.9137,23.9596,23.9137,23.9596,13800.0
2014-04-17 11:30:00,31.29,31.31,31.22,31.22,12400.0,23.9673,23.9826,23.9137,23.9137,12400.0
2014-04-17 11:40:00,31.21,31.22,31.18,31.18,16600.0,23.906,23.9137,23.883,23.883,16600.0
2014-04-17 11:50:00,31.17,31.18,31.08,31.15,31200.0,23.8754,23.883,23.8064,23.8601,31200.0
2014-04-17 12:00:00,31.14,31.19,31.14,31.18,14800.0,23.8524,23.8907,23.8524,23.883,14800.0
2014-04-17 12:10:00,31.2,31.2,31.11,31.11,10600.0,23.8984,23.8984,23.8294,23.8294,10600.0
2014-04-17 12:20:00,31.1,31.14,31.09,31.1,10400.0,23.8218,23.8524,23.8141,23.8218,10400.0
2014-04-17 12:30:00,31.1,31.11,31.05,31.09,12600.0,23.8218,23.8294,23.7835,23.8141,12600.0
2014-04-17 12:40:00,31.08,31.11,31.07,31.11,8600.0,23.8064,23.8294,23.7988,23.8294,8600.0
2014-04-17 12:50:00,31.14,31.14,31.11,31.13,6400.0,23.8524,23.8524,23.8294,23.8447,6400.0
2014-04-17 13:00:00,31.13,31.17,31.12,31.16,10800.0,23.8447,23.8754,23.8371,23.8677,10800.0
2014-04-17 13:10:00,31.15,31.2,31.15,31.15,16600.0,23.8601,23.8984,23.8601,23.8601,16600.0
2014-04-17 13:20:00,31.16,31.19,31.16,31.17,5000.0,23.8677,23.8907,23.8677,23.8754,5000.0
2014-04-17 13:30:00,31.18,31.22,31.18,31.21,6400.0,23.883,23.9137,23.883,23.906,6400.0
2014-04-17 13:40:00,31.21,31.26,31.21,31.24,14800.0,23.906,23.9443,23.906,23.929,14800.0
2014-04-17 13:50:00,31.23,31.25,31.22,31.24,8400.0,23.9213,23.9367,23.9137,23.929,8400.0
2014-04-17 14:00:00,31.24,31.24,31.18,31.22,41800.0,23.929,23.929,23.883,23.9137,41800.0
2014-04-17 14:10:00,31.21,31.22,31.21,31.22,7400.0,23.906,23.9137,23.906,23.9137,7400.0
2014-04-17 14:20:00,31.22,31.25,31.21,31.25,7000.0,23.9137,23.9367,23.906,23.9367,7000.0
2014-04-17 14:30:00,31.24,31.26,31.22,31.25,11200.0,23.929,23.9443,23.9137,23.9367,11200.0
2014-04-17 14:40:00,31.25,31.27,31.24,31.24,7600.0,23.9367,23.952,23.929,23.929,7600.0
2014-04-17 14:50:00,31.23,31.24,31.2,31.21,8000.0,23.9213,23.929,23.8984,23.906,8000.0
2014-04-17 15:00:00,31.2,31.21,31.17,31.2,19000.0,23.8984,23.906,23.8754,23.8984,19000.0
2014-04-17 15:10:00,31.2,31.25,31.2,31.24,16200.0,23.8984,23.9367,23.8984,23.929,16200.0
2014-04-17 15:20:00,31.24,31.25,31.24,31.25,17600.0,23.929,23.9367,23.929,23.9367,17600.0
2014-04-17 15:30:00,31.25,31.25,31.21,31.23,34800.0,23.9367,23.9367,23.906,23.9213,34800.0
2014-04-17 15:40:00,31.23,31.24,31.22,31.23,24600.0,23.9213,23.929,23.9137,23.9213,24600.0
2014-04-17 15:50:00,31.23,31.25,31.2,31.2,52600.0,23.9213,23.9367,23.8984,23.8984,52600.0
2014-04-21 09:30:00,31.2,31.32,31.16,31.28,18600.0,23.8984,23.9903,23.8677,23.9596,18600.0
2014-04-21 09:40:00,31.21,31.41,31.21,31.36,43000.0,23.906,24.0592,23.906,24.0209,43000.0
2014-04-21 09:50:00,31.4,31.6,31.38,31.55,26400.0,24.0516,24.2047,24.0362,24.1664,26400.0
2014-04-21 10:00:00,31.56,31.74,31.55,31.68,56800.0,24.1741,24.312,24.1664,24.266,56800.0
2014-04-21 10:10:00,31.67,31.7,31.6,31.6,43400.0,24.2584,24.2813,24.2047,24.2047,43400.0
2014-04-21 10:20:00,31.6,31.65,31.58,31.6,22600.0,24.2047,24.243,24.1894,24.2047,22600.0
2014-04-21 10:30:00,31.61,31.61,31.45,31.45,34400.0,24.2124,24.2124,24.0899,24.0899,34400.0
2014-04-21 10:40:00,31.46,31.49,31.42,31.45,45800.0,24.0975,24.1205,24.0669,24.0899,45800.0
2014-04-21 10:50:00,31.45,31.46,31.39,31.41,44200.0,24.0899,24.0975,24.0439,24.0592,44200.0
2014-04-21 11:00:00,31.42,31.43,31.38,31.43,23600.0,24.0669,24.0745,24.0362,24.0745,23600.0
2014-04-21 11:10:00,31.43,31.58,31.43,31.55,46400.0,24.0745,24.1894,24.0745,24.1664,46400.0
2014-04-21 11:20:00,31.56,31.56,31.51,31.54,32600.0,24.1741,24.1741,24.1358,24.1588,32600.0
2014-04-21 11:30:00,31.54,31.57,31.52,31.52,20400.0,24.1588,24.1818,24.1435,24.1435,20400.0
2014-04-21 11:40:00,31.52,31.52,31.43,31.43,14600.0,24.1435,24.1435,24.0745,24.0745,14600.0
2014-04-21 11:50:00,31.43,31.46,31.43,31.43,15000.0,24.0745,24.0975,24.0745,24.0745,15000.0
2014-04-21 12:00:00,31.44,31.47,31.43,31.43,22000.0,24.0822,24.1052,24.0745,24.0745,22000.0
2014-04-21 12:10:00,31.43,31.43,31.39,31.41,22400.0,24.0745,24.0745,24.0439,24.0592,22400.0
2014-04-21 12:20:00,31.41,31.41,31.36,31.38,27800.0,24.0592,24.0592,24.0209,24.0362,27800.0
2014-04-21 12:30:00,31.36,31.36,31.32,31.34,6800.0,24.0209,24.0209,23.9903,24.0056,6800.0
2014-04-21 12:40:00,31.34,31.39,31.34,31.38,6600.0,24.0056,24.0439,24.0056,24.0362,6600.0
2014-04-21 12:50:00,31.38,31.39,31.36,31.38,11600.0,24.0362,24.0439,24.0209,24.0362,11600.0
2014-04-21 13:00:00,31.39,31.39,31.34,31.34,7400.0,24.0439,24.0439,24.0056,24.0056,7400.0
2014-04-21 13:10:00,31.34,31.37,31.33,31.36,16400.0,24.0056,24.0286,23.9979,24.0209,16400.0
2014-04-21 13:20:00,31.35,31.35,31.32,31.35,22600.0,24.0133,24.0133,23.9903,24.0133,22600.0
2014-04-21 13:30:00,31.35,31.35,31.33,31.33,12400.0,24.0133,24.0133,23.9979,23.9979,12400.0
2014-04-21 13:40:00,31.33,31.36,31.33,31.33,8600.0,23.9979,24.0209,23.9979,23.9979,8600.0
2014-04-21 13:50:00,31.3,31.33,31.3,31.32,25800.0,23.975,23.9979,23.975,23.9903,25800.0
2014-04-21 14:00:00,31.32,31.33,31.31,31.32,11000.0,23.9903,23.9979,23.9826,23.9903,11000.0
2014-04-21 14:10:00,31.32,31.33,31.3,31.32,15600.0,23.9903,23.9979,23.975,23.9903,15600.0
2014-04-21 14:20:00,31.31,31.33,31.31,31.32,6000.0,23.9826,23.9979,23.9826,23.9903,6000.0
2014-04-21 14:30:00,31.32,31.33,31.31,31.31,8800.0,23.9903,23.9979,23.9826,23.9826,8800.0
2014-04-21 14:40:00,31.32,31.34,31.3,31.31,24000.0,23.9903,24.0056,23.975,23.9826,24000.0
2014-04-21 14:50:00,31.32,31.33,31.29,31.29,12400.0,23.9903,23.9979,23.9673,23.9673,12400.0
2014-04-21 15:00:00,31.29,31.32,31.29,31.3,31400.0,23.9673,23.9903,23.9673,23.975,31400.0
2014-04-21 15:10:00,31.3,31.35,31.28,31.3,23200.0,23.975,24.0133,23.9596,23.975,23200.0
2014-04-21 15:20:00,31.31,31.31,31.28,31.29,19800.0,23.9826,23.9826,23.9596,23.9673,19800.0
2014-04-21 15:30:00,31.29,31.31,31.28,31.31,14400.0,23.9673,23.9826,23.9596,23.9826,14400.0
2014-04-21 15:40:00,31.31,31.33,31.27,31.27,54800.0,23.9826,23.9979,23.952,23.952,54800.0
2014-04-21 15:50:00,31.27,31.3,31.26,31.29,120200.0,23.952,23.975,23.9443,23.9673,120200.0
2014-04-22 09:30:00,31.33,31.43,31.23,31.43,40800.0,23.9979,24.0745,23.9213,24.0745,40800.0
2014-04-22 09:40:00,31.38,31.45,31.11,31.14,24200.0,24.0362,24.0899,23.8294,23.8524,24200.0
2014-04-22 09:50:00,31.14,31.23,31.11,31.18,16000.0,23.8524,23.9213,23.8294,23.883,16000.0
2014-04-22 10:00:00,31.2,31.23,31.18,31.19,20800.0,23.8984,23.9213,23.883,23.8907,20800.0
2014-04-22 10:10:00,31.2,31.25,31.2,31.21,19800.0,23.8984,23.9367,23.8984,23.906,19800.0
2014-04-22 10:20:00,31.21,31.25,31.2,31.22,14200.0,23.906,23.9367,23.8984,23.9137,14200.0
2014-04-22 10:30:00,31.23,31.24,31.14,31.14,131800.0,23.9213,23.929,23.8524,23.8524,131800.0
2014-04-22 10:40:00,31.14,31.16,31.12,31.12,30800.0,23.8524,23.8677,23.8371,23.8371,30800.0
2014-04-22 10:50:00,31.12,31.2,31.12,31.2,25800.0,23.8371,23.8984,23.8371,23.8984,25800.0
2014-04-22 11:00:00,31.21,31.32,31.21,31.32,82800.0,23.906,23.9903,23.906,23.9903,82800.0
2014-04-22 11:10:00,31.32,31.39,31.32,31.36,20200.0,23.9903,24.0439,23.9903,24.0209,20200.0
2014-04-22 11:20:00,31.36,31.48,31.33,31.35,207200.0,24.0209,24.1128,23.9979,24.0133,207200.0
2014-04-22 11:30:00,31.35,31.36,31.31,31.33,30400.0,24.0133,24.0209,23.9826,23.9979,30400.0
2014-04-22 11:40:00,31.34,31.35,31.29,31.32,12000.0,24.0056,24.0133,23.9673,23.9903,12000.0
2014-04-22 11:50:00,31.34,31.34,31.32,31.34,4600.0,24.0056,24.0056,23.9903,24.0056,4600.0
2014-04-22 12:00:00,31.34,31.35,31.32,31.32,7200.0,24.0056,24.0133,23.9903,23.9903,7200.0
2014-04-22 12:10:00,31.32,31.34,31.29,31.32,8400.0,23.9903,24.0056,23.9673,23.9903,8400.0
2014-04-22 12:20:00,31.31,31.36,31.3,31.34,14000.0,23.9826,24.0209,23.975,24.0056,14000.0
2014-04-22 12:30:00,31.34,31.35,31.28,31.28,8000.0,24.0056,24.0133,23.9596,23.9596,8000.0
2014-04-22 12:40:00,31.28,31.29,31.25,31.28,9000.0,23.9596,23.9673,23.9367,23.9596,9000.0
2014-04-22 12:50:00,31.28,31.31,31.26,31.31,16000.0,23.9596,23.9826,23.9443,23.9826,16000.0
2014-04-22 13:00:00,31.32,31.35,31.29,31.33,30400.0,23.9903,24.0133,23.9673,23.9979,30400.0
2014-04-22 13:10:00,31.31,31.39,31.31,31.36,22600.0,23.9826,24.0439,23.9826,24.0209,22600.0
2014-04-22 13:20:00,31.37,31.43,31.36,31.42,102600.0,24.0286,24.0745,24.0209,24.0669,102600.0
2014-04-22 13:30:00,31.42,31.47,31.39,31.47,27200.0,24.0669,24.1052,24.0439,24.1052,27200.0
2014-04-22 13:40:00,31.44,31.48,31.35,31.36,32800.0,24.0822,24.1128,24.0133,24.0209,32800.0
2014-04-22 13:50:00,31.36,31.39,31.36,31.37,7600.0,24.0209,24.0439,24.0209,24.0286,7600.0
2014-04-22 14:00:00,31.35,31.38,31.32,31.38,15200.0,24.0133,24.0362,23.9903,24.0362,15200.0
2014-04-22 14:10:00,31.39,31.41,31.38,31.41,9800.0,24.0439,24.0592,24.0362,24.0592,9800.0
2014-04-22 14:20:00,31.41,31.42,31.36,31.38,28600.0,24.0592,24.0669,24.0209,24.0362,28600.0
2014-04-22 14:30:00,31.38,31.4,31.35,31.38,49400.0,24.0362,24.0516,24.0133,24.0362,49400.0
2014-04-22 14:40:00,31.39,31.39,31.38,31.39,14200.0,24.0439,24.0439,24.0362,24.0439,14200.0
2014-04-22 14:50:00,31.39,31.4,31.35,31.35,24200.0,24.0439,24.0516,24.0133,24.0133,24200.0
2014-04-22 15:00:00,31.34,31.35,31.3,31.3,18600.0,24.0056,24.0133,23.975,23.975,18600.0
2014-04-22 15:10:00,31.3,31.43,31.3,31.38,159200.0,23.975,24.0745,23.975,24.0362,159200.0
2014-04-22 15:20:00,31.38,31.41,31.33,31.34,80600.0,24.0362,24.0592,23.9979,24.0056,80600.0
2014-04-22 15:30:00,31.34,31.34,31.3,31.3,66800.0,24.0056,24.0056,23.975,23.975,66800.0
2014-04-22 15:40:00,31.29,31.36,31.28,31.36,118000.0,23.9673,24.0209,23.9596,24.0209,118000.0
2014-04-22 15:50:00,31.36,31.38,31.29,31.33,266200.0,24.0209,24.0362,23.9673,23.9979,266200.0
2014-04-23 09:30:00,31.08,31.3,31.03,31.3,27400.0,23.932,24.1014,23.8935,24.1014,27400.0
2014-04-23 09:40:00,31.32,31.43,31.23,31.23,27800.0,24.1168,24.2015,24.0475,24.0475,27800.0
2014-04-23 09:50:00,31.25,31.35,31.25,31.35,132000.0,24.0629,24.1399,24.0629,24.1399,132000.0
2014-04-23 10:00:00,31.36,31.36,31.2,31.28,32200.0,24.1476,24.1476,24.0244,24.086,32200.0
2014-04-23 10:10:00,31.28,31.36,31.27,31.33,15800.0,24.086,24.1476,24.0783,24.1245,15800.0
2014-04-23 10:20:00,31.35,31.51,31.35,31.48,84400.0,24.1399,24.2631,24.1399,24.24,84400.0
2014-04-23 10:30:00,31.47,31.48,31.38,31.48,26800.0,24.2323,24.24,24.163,24.24,26800.0
2014-04-23 10:40:00,31.48,31.54,31.45,31.45,42800.0,24.24,24.2862,24.2169,24.2169,42800.0
2014-04-23 10:50:00,31.46,31.5,31.41,31.46,34400.0,24.2246,24.2554,24.1861,24.2246,34400.0
2014-04-23 11:00:00,31.47,31.51,31.41,31.5,113600.0,24.2323,24.2631,24.1861,24.2554,113600.0
2014-04-23 11:10:00,31.5,31.5,31.36,31.39,98400.0,24.2554,24.2554,24.1476,24.1707,98400.0
2014-04-23 11:20:00,31.4,31.41,31.3,31.4,11400.0,24.1784,24.1861,24.1014,24.1784,11400.0
2014-04-23 11:30:00,31.37,31.41,31.36,31.41,5200.0,24.1553,24.1861,24.1476,24.1861,5200.0
2014-04-23 11:40:00,31.4,31.4,31.34,31.35,12400.0,24.1784,24.1784,24.1322,24.1399,12400.0
2014-04-23 11:50:00,31.34,31.38,31.32,31.34,10600.0,24.1322,24.163,24.1168,24.1322,10600.0
2014-04-23 12:00:00,31.31,31.33,31.29,31.29,7200.0,24.1091,24.1245,24.0937,24.0937,7200.0
2014-04-23 12:10:00,31.29,31.32,31.29,31.31,6200.0,24.0937,24.1168,24.0937,24.1091,6200.0
2014-04-23 12:20:00,31.31,31.34,31.28,31.33,46400.0,24.1091,24.1322,24.086,24.1245,46400.0
2014-04-23 12:30:00,31.33,31.37,31.32,31.37,15800.0,24.1245,24.1553,24.1168,24.1553,15800.0
2014-04-23 12:40:00,31.36,31.39,31.35,31.36,8200.0,24.1476,24.1707,24.1399,24.1476,8200.0
2014-04-23 12:50:00,31.35,31.35,31.29,31.29,4800.0,24.1399,24.1399,24.0937,24.0937,4800.0
2014-04-23 13:00:00,31.3,31.31,31.29,31.31,21200.0,24.1014,24.1091,24.0937,24.1091,21200.0
2014-04-23 13:10:00,31.31,31.32,31.29,31.31,16200.0,24.1091,24.1168,24.0937,24.1091,16200.0
2014-04-23 13:20:00,31.31,31.32,31.27,31.31,7800.0,24.1091,24.1168,24.0783,24.1091,7800.0
2014-04-23 13:30:00,31.32,31.32,31.27,31.27,4000.0,24.1168,24.1168,24.0783,24.0783,4000.0
2014-04-23 13:40:00,31.27,31.28,31.25,31.25,12200.0,24.0783,24.086,24.0629,24.0629,12200.0
2014-04-23 13:50:00,31.26,31.31,31.26,31.3,17200.0,24.0706,24.1091,24.0706,24.1014,17200.0
2014-04-23 14:00:00,31.3,31.32,31.26,31.29,28400.0,24.1014,24.1168,24.0706,24.0937,28400.0
2014-04-23 14:10:00,31.29,31.29,31.25,31.25,13600.0,24.0937,24.0937,24.0629,24.0629,13600.0
2014-04-23 14:20:00,31.25,31.28,31.25,31.28,20400.0,24.0629,24.086,24.0629,24.086,20400.0
2014-04-23 14:30:00,31.28,31.28,31.21,31.21,21400.0,24.086,24.086,24.0321,24.0321,21400.0
2014-04-23 14:40:00,31.21,31.25,31.21,31.25,18200.0,24.0321,24.0629,24.0321,24.0629,18200.0
2014-04-23 14:50:00,31.25,31.29,31.24,31.24,17800.0,24.0629,24.0937,24.0552,24.0552,17800.0
2014-04-23 15:00:00,31.23,31.27,31.22,31.26,21000.0,24.0475,24.0783,24.0398,24.0706,21000.0
2014-04-23 15:10:00,31.25,31.27,31.24,31.26,17400.0,24.0629,24.0783,24.0552,24.0706,17400.0
2014-04-23 15:20:00,31.26,31.27,31.24,31.25,14400.0,24.0706,24.0783,24.0552,24.0629,14400.0
2014-04-23 15:30:00,31.25,31.26,31.24,31.25,31200.0,24.0629,24.0706,24.0552,24.0629,31200.0
2014-04-23 15:40:00,31.25,31.27,31.24,31.26,36600.0,24.0629,24.0783,24.0552,24.0706,36600.0
2014-04-23 15:50:00,31.26,31.3,31.25,31.29,180200.0,24.0706,24.1014,24.0629,24.0937,180200.0
2014-04-24 09:30:00,31.36,31.38,31.14,31.25,44600.0,24.1476,24.163,23.9782,24.0629,44600.0
2014-04-24 09:40:00,31.29,31.29,30.94,30.94,20400.0,24.0937,24.0937,23.8242,23.8242,20400.0
2014-04-24 09:50:00,30.96,31.18,30.96,31.18,41400.0,23.8396,24.009,23.8396,24.009,41400.0
2014-04-24 10:00:00,31.15,31.18,31.1,31.14,31600.0,23.9859,24.009,23.9474,23.9782,31600.0
2014-04-24 10:10:00,31.14,31.31,31.11,31.29,24600.0,23.9782,24.1091,23.9551,24.0937,24600.0
2014-04-24 10:20:00,31.3,31.33,31.2,31.22,54600.0,24.1014,24.1245,24.0244,24.0398,54600.0
2014-04-24 10:30:00,31.24,31.3,31.22,31.29,26800.0,24.0552,24.1014,24.0398,24.0937,26800.0
2014-04-24 10:40:00,31.28,31.3,31.16,31.16,60800.0,24.086,24.1014,23.9936,23.9936,60800.0
2014-04-24 10:50:00,31.17,31.25,31.14,31.17,24400.0,24.0013,24.0629,23.9782,24.0013,24400.0
2014-04-24 11:00:00,31.16,31.23,31.12,31.2,17800.0,23.9936,24.0475,23.9628,24.0244,17800.0
2014-04-24 11:10:00,31.2,31.3,31.2,31.29,21400.0,24.0244,24.1014,24.0244,24.0937,21400.0
2014-04-24 11:20:00,31.28,31.32,31.26,31.3,13200.0,24.086,24.1168,24.0706,24.1014,13200.0
2014-04-24 11:30:00,31.3,31.32,31.22,31.27,44400.0,24.1014,24.1168,24.0398,24.0783,44400.0
2014-04-24 11:40:00,31.3,31.3,31.2,31.21,33600.0,24.1014,24.1014,24.0244,24.0321,33600.0
2014-04-24 11:50:00,31.22,31.22,31.16,31.17,36000.0,24.0398,24.0398,23.9936,24.0013,36000.0
2014-04-24 12:00:00,31.19,31.22,31.16,31.18,53400.0,24.0167,24.0398,23.9936,24.009,53400.0
2014-04-24 12:10:00,31.19,31.21,31.18,31.2,18600.0,24.0167,24.0321,24.009,24.0244,18600.0
2014-04-24 12:20:00,31.2,31.24,31.2,31.22,12600.0,24.0244,24.0552,24.0244,24.0398,12600.0
2014-04-24 12:30:00,31.23,31.23,31.2,31.23,14400.0,24.0475,24.0475,24.0244,24.0475,14400.0
2014-04-24 12:40:00,31.23,31.27,31.21,31.27,11600.0,24.0475,24.0783,24.0321,24.0783,11600.0
2014-04-24 12:50:00,31.25,31.29,31.25,31.28,27800.0,24.0629,24.0937,24.0629,24.086,27800.0
2014-04-24 13:00:00,31.29,31.29,31.25,31.27,26400.0,24.0937,24.0937,24.0629,24.0783,26400.0
2014-04-24 13:10:00,31.29,31.29,31.21,31.22,85400.0,24.0937,24.0937,24.0321,24.0398,85400.0
2014-04-24 13:20:00,31.23,31.29,31.23,31.27,7400.0,24.0475,24.0937,24.0475,24.0783,7400.0
2014-04-24 13:30:00,31.25,31.25,31.19,31.2,7200.0,24.0629,24.0629,24.0167,24.0244,7200.0
2014-04-24 13:40:00,31.21,31.23,31.2,31.21,23400.0,24.0321,24.0475,24.0244,24.0321,23400.0
2014-04-24 13:50:00,31.2,31.23,31.2,31.21,15200.0,24.0244,24.0475,24.0244,24.0321,15200.0
2014-04-24 14:00:00,31.23,31.23,31.2,31.2,26800.0,24.0475,24.0475,24.0244,24.0244,26800.0
2014-04-24 14:10:00,31.2,31.23,31.18,31.21,24400.0,24.0244,24.0475,24.009,24.0321,24400.0
2014-04-24 14:20:00,31.22,31.23,31.2,31.2,24800.0,24.0398,24.0475,24.0244,24.0244,24800.0
2014-04-24 14:30:00,31.21,31.23,31.2,31.22,61800.0,24.0321,24.0475,24.0244,24.0398,61800.0
2014-04-24 14:40:00,31.22,31.23,31.21,31.22,11800.0,24.0398,24.0475,24.0321,24.0398,11800.0
2014-04-24 14:50:00,31.22,31.23,31.19,31.22,22200.0,24.0398,24.0475,24.0167,24.0398,22200.0
2014-04-24 15:00:00,31.22,31.23,31.21,31.21,38200.0,24.0398,24.0475,24.0321,24.0321,38200.0
2014-04-24 15:10:00,31.22,31.23,31.21,31.21,17000.0,24.0398,24.0475,24.0321,24.0321,17000.0
2014-04-24 15:20:00,31.21,31.22,31.2,31.22,32000.0,24.0321,24.0398,24.0244,24.0398,32000.0
2014-04-24 15:30:00,31.22,31.22,31.18,31.21,22000.0,24.0398,24.0398,24.009,24.0321,22000.0
2014-04-24 15:40:00,31.21,31.22,31.19,31.2,39200.0,24.0321,24.0398,24.0167,24.0244,39200.0
2014-04-24 15:50:00,31.2,31.24,31.19,31.23,87400.0,24.0244,24.0552,24.0167,24.0475,87400.0
2014-04-25 09:30:00,31.09,31.24,31.0,31.06,13600.0,23.9397,24.0552,23.8704,23.9166,13600.0
2014-04-25 09:40:00,31.07,31.16,31.02,31.04,13200.0,23.9243,23.9936,23.8858,23.9012,13200.0
2014-04-25 09:50:00,31.03,31.11,31.0,31.03,22800.0,23.8935,23.9551,23.8704,23.8935,22800.0
2014-04-25 10:00:00,31.0,31.08,31.0,31.07,8600.0,23.8704,23.932,23.8704,23.9243,8600.0
2014-04-25 10:10:00,31.05,31.12,31.05,31.11,37000.0,23.9089,23.9628,23.9089,23.9551,37000.0
2014-04-25 10:20:00,31.11,31.18,31.11,31.18,22800.0,23.9551,24.009,23.9551,24.009,22800.0
2014-04-25 10:30:00,31.16,31.23,31.11,31.16,34400.0,23.9936,24.0475,23.9551,23.9936,34400.0
2014-04-25 10:40:00,31.17,31.22,31.11,31.17,19000.0,24.0013,24.0398,23.9551,24.0013,19000.0
2014-04-25 10:50:00,31.16,31.18,31.11,31.16,30800.0,23.9936,24.009,23.9551,23.9936,30800.0
2014-04-25 11:00:00,31.15,31.15,31.09,31.15,31200.0,23.9859,23.9859,23.9397,23.9859,31200.0
2014-04-25 11:10:00,31.14,31.22,31.13,31.18,8800.0,23.9782,24.0398,23.9705,24.009,8800.0
2014-04-25 11:20:00,31.2,31.3,31.2,31.29,28600.0,24.0244,24.1014,24.0244,24.0937,28600.0
2014-04-25 11:30:00,31.31,31.37,31.31,31.35,23800.0,24.1091,24.1553,24.1091,24.1399,23800.0
2014-04-25 11:40:00,31.36,31.36,31.3,31.33,15600.0,24.1476,24.1476,24.1014,24.1245,15600.0
2014-04-25 11:50:00,31.32,31.38,31.3,31.3,18800.0,24.1168,24.163,24.1014,24.1014,18800.0
2014-04-25 12:00:00,31.3,31.3,31.24,31.3,7400.0,24.1014,24.1014,24.0552,24.1014,7400.0
2014-04-25 12:10:00,31.29,31.32,31.27,31.29,7000.0,24.0937,24.1168,24.0783,24.0937,7000.0
2014-04-25 12:20:00,31.28,31.36,31.27,31.36,9800.0,24.086,24.1476,24.0783,24.1476,9800.0
2014-04-25 12:30:00,31.36,31.36,31.25,31.31,13200.0,24.1476,24.1476,24.0629,24.1091,13200.0
2014-04-25 12:40:00,31.31,31.33,31.27,31.27,11600.0,24.1091,24.1245,24.0783,24.0783,11600.0
2014-04-25 12:50:00,31.26,31.27,31.23,31.23,6600.0,24.0706,24.0783,24.0475,24.0475,6600.0
2014-04-25 13:00:00,31.22,31.24,31.19,31.23,16600.0,24.0398,24.0552,24.0167,24.0475,16600.0
2014-04-25 13:10:00,31.21,31.21,31.18,31.2,3200.0,24.0321,24.0321,24.009,24.0244,3200.0
2014-04-25 13:20:00,31.19,31.19,31.14,31.14,7000.0,24.0167,24.0167,23.9782,23.9782,7000.0
2014-04-25 13:30:00,31.14,31.15,31.11,31.12,9800.0,23.9782,23.9859,23.9551,23.9628,9800.0
2014-04-25 13:40:00,31.12,31.2,31.12,31.18,6400.0,23.9628,24.0244,23.9628,24.009,6400.0
2014-04-25 13:50:00,31.18,31.21,31.16,31.18,11800.0,24.009,24.0321,23.9936,24.009,11800.0
2014-04-25 14:00:00,31.17,31.17,31.12,31.16,9200.0,24.0013,24.0013,23.9628,23.9936,9200.0
2014-04-25 14:10:00,31.12,31.16,31.08,31.09,9800.0,23.9628,23.9936,23.932,23.9397,9800.0
2014-04-25 14:20:00,31.1,31.18,31.09,31.14,17600.0,23.9474,24.009,23.9397,23.9782,17600.0
2014-04-25 14:30:00,31.13,31.24,31.11,31.24,25800.0,23.9705,24.0552,23.9551,24.0552,25800.0
2014-04-25 14:40:00,31.23,31.25,31.2,31.25,16600.0,24.0475,24.0629,24.0244,24.0629,16600.0
2014-04-25 14:50:00,31.25,31.27,31.21,31.21,18600.0,24.0629,24.0783,24.0321,24.0321,18600.0
2014-04-25 15:00:00,31.2,31.25,31.18,31.21,15200.0,24.0244,24.0629,24.009,24.0321,15200.0
2014-04-25 15:10:00,31.21,31.23,31.18,31.22,23000.0,24.0321,24.0475,24.009,24.0398,23000.0
2014-04-25 15:20:00,31.21,31.25,31.2,31.25,26400.0,24.0321,24.0629,24.0244,24.0629,26400.0
2014-04-25 15:30:00,31.25,31.25,31.19,31.21,39600.0,24.0629,24.0629,24.0167,24.0321,39600.0
2014-04-25 15:40:00,31.2,31.24,31.19,31.21,58000.0,24.0244,24.0552,24.0167,24.0321,58000.0
2014-04-25 15:50:00,31.21,31.22,31.13,31.14,133400.0,24.0321,24.0398,23.9705,23.9782,133400.0
2014-04-28 09:30:00,31.25,31.31,31.19,31.19,17800.0,24.0629,24.1091,24.0167,24.0167,17800.0
2014-04-28 09:40:00,31.23,31.23,31.08,31.08,14600.0,24.0475,24.0475,23.932,23.932,14600.0
2014-04-28 09:50:00,31.06,31.35,31.05,31.34,32200.0,23.9166,24.1399,23.9089,24.1322,32200.0
2014-04-28 10:00:00,31.34,31.46,31.29,31.46,30400.0,24.1322,24.2246,24.0937,24.2246,30400.0
2014-04-28 10:10:00,31.43,31.64,31.43,31.61,80200.0,24.2015,24.3632,24.2015,24.3401,80200.0
2014-04-28 10:20:00,31.6,31.67,31.56,31.56,29600.0,24.3324,24.3863,24.3016,24.3016,29600.0
2014-04-28 10:30:00,31.57,31.58,31.5,31.5,29000.0,24.3093,24.317,24.2554,24.2554,29000.0
2014-04-28 10:40:00,31.52,31.59,31.48,31.5,36800.0,24.2708,24.3247,24.24,24.2554,36800.0
2014-04-28 10:50:00,31.5,31.53,31.46,31.48,30200.0,24.2554,24.2785,24.2246,24.24,30200.0
2014-04-28 11:00:00,31.48,31.52,31.42,31.42,52400.0,24.24,24.2708,24.1938,24.1938,52400.0
2014-04-28 11:10:00,31.41,31.42,31.27,31.27,16000.0,24.1861,24.1938,24.0783,24.0783,16000.0
2014-04-28 11:20:00,31.28,31.29,31.17,31.17,17000.0,24.086,24.0937,24.0013,24.0013,17000.0
2014-04-28 11:30:00,31.17,31.25,31.15,31.23,13400.0,24.0013,24.0629,23.9859,24.0475,13400.0
2014-04-28 11:40:00,31.23,31.26,31.22,31.25,38800.0,24.0475,24.0706,24.0398,24.0629,38800.0
2014-04-28 11:50:00,31.25,31.27,31.18,31.18,32200.0,24.0629,24.0783,24.009,24.009,32200.0
2014-04-28 12:00:00,31.18,31.22,31.16,31.16,20400.0,24.009,24.0398,23.9936,23.9936,20400.0
2014-04-28 12:10:00,31.15,31.27,31.15,31.25,19800.0,23.9859,24.0783,23.9859,24.0629,19800.0
2014-04-28 12:20:00,31.25,31.25,31.18,31.22,9000.0,24.0629,24.0629,24.009,24.0398,9000.0
2014-04-28 12:30:00,31.21,31.22,31.14,31.14,7400.0,24.0321,24.0398,23.9782,23.9782,7400.0
2014-04-28 12:40:00,31.14,31.18,31.13,31.17,14000.0,23.9782,24.009,23.9705,24.0013,14000.0
2014-04-28 12:50:00,31.19,31.19,31.14,31.17,9200.0,24.0167,24.0167,23.9782,24.0013,9200.0
2014-04-28 13:00:00,31.16,31.16,31.04,31.04,64800.0,23.9936,23.9936,23.9012,23.9012,64800.0
2014-04-28 13:10:00,31.05,31.06,30.96,30.99,80600.0,23.9089,23.9166,23.8396,23.8627,80600.0
2014-04-28 13:20:00,31.0,31.0,30.9,30.95,12400.0,23.8704,23.8704,23.7934,23.8319,12400.0
2014-04-28 13:30:00,30.97,30.99,30.91,30.93,9000.0,23.8473,23.8627,23.8011,23.8165,9000.0
2014-04-28 13:40:00,30.91,30.97,30.91,30.97,9800.0,23.8011,23.8473,23.8011,23.8473,9800.0
2014-04-28 13:50:00,30.98,31.04,30.98,31.02,17000.0,23.855,23.9012,23.855,23.8858,17000.0
2014-04-28 14:00:00,31.02,31.08,30.96,31.08,27400.0,23.8858,23.932,23.8396,23.932,27400.0
2014-04-28 14:10:00,31.08,31.21,31.08,31.2,37000.0,23.932,24.0321,23.932,24.0244,37000.0
2014-04-28 14:20:00,31.19,31.2,31.17,31.18,22600.0,24.0167,24.0244,24.0013,24.009,22600.0
2014-04-28 14:30:00,31.2,31.25,31.15,31.23,15400.0,24.0244,24.0629,23.9859,24.0475,15400.0
2014-04-28 14:40:00,31.23,31.33,31.18,31.32,98800.0,24.0475,24.1245,24.009,24.1168,98800.0
2014-04-28 14:50:00,31.33,31.35,31.28,31.3,16200.0,24.1245,24.1399,24.086,24.1014,16200.0
2014-04-28 15:00:00,31.28,31.37,31.26,31.37,23800.0,24.086,24.1553,24.0706,24.1553,23800.0
2014-04-28 15:10:00,31.38,31.45,31.38,31.45,24800.0,24.163,24.2169,24.163,24.2169,24800.0
2014-04-28 15:20:00,31.45,31.49,31.43,31.49,41400.0,24.2169,24.2477,24.2015,24.2477,41400.0
2014-04-28 15:30:00,31.5,31.52,31.46,31.5,41400.0,24.2554,24.2708,24.2246,24.2554,41400.0
2014-04-28 15:40:00,31.5,31.57,31.5,31.51,57400.0,24.2554,24.3093,24.2554,24.2631,57400.0
2014-04-28 15:50:00,31.51,31.53,31.48,31.5,126200.0,24.2631,24.2785,24.24,24.2554,126200.0
2014-04-29 09:30:00,31.6,31.65,31.5,31.62,21600.0,24.3324,24.3709,24.2554,24.3478,21600.0
2014-04-29 09:40:00,31.61,31.8,31.6,31.65,50600.0,24.3401,24.4864,24.3324,24.3709,50600.0
2014-04-29 09:50:00,31.65,31.74,31.64,31.64,27800.0,24.3709,24.4402,24.3632,24.3632,27800.0
2014-04-29 10:00:00,31.61,31.7,31.59,31.62,33600.0,24.3401,24.4094,24.3247,24.3478,33600.0
2014-04-29 10:10:00,31.58,31.61,31.48,31.56,39800.0,24.317,24.3401,24.24,24.3016,39800.0
2014-04-29 10:20:00,31.55,31.55,31.4,31.42,26800.0,24.2939,24.2939,24.1784,24.1938,26800.0
2014-04-29 10:30:00,31.43,31.56,31.42,31.56,22600.0,24.2015,24.3016,24.1938,24.3016,22600.0
2014-04-29 10:40:00,31.56,31.61,31.53,31.55,23600.0,24.3016,24.3401,24.2785,24.2939,23600.0
2014-04-29 10:50:00,31.54,31.56,31.47,31.52,18600.0,24.2862,24.3016,24.2323,24.2708,18600.0
2014-04-29 11:00:00,31.54,31.59,31.54,31.56,15600.0,24.2862,24.3247,24.2862,24.3016,15600.0
2014-04-29 11:10:00,31.59,31.59,31.51,31.51,10200.0,24.3247,24.3247,24.2631,24.2631,10200.0
2014-04-29 11:20:00,31.53,31.57,31.51,31.57,32200.0,24.2785,24.3093,24.2631,24.3093,32200.0
2014-04-29 11:30:00,31.58,31.59,31.56,31.58,10400.0,24.317,24.3247,24.3016,24.317,10400.0
2014-04-29 11:40:00,31.57,31.59,31.51,31.57,12400.0,24.3093,24.3247,24.2631,24.3093,12400.0
2014-04-29 11:50:00,31.56,31.6,31.5,31.59,21000.0,24.3016,24.3324,24.2554,24.3247,21000.0
2014-04-29 12:00:00,31.59,31.64,31.59,31.64,23600.0,24.3247,24.3632,24.3247,24.3632,23600.0
2014-04-29 12:10:00,31.63,31.66,31.59,31.65,22600.0,24.3555,24.3786,24.3247,24.3709,22600.0
2014-04-29 12:20:00,31.66,31.71,31.63,31.67,23600.0,24.3786,24.4171,24.3555,24.3863,23600.0
2014-04-29 12:30:00,31.67,31.72,31.67,31.67,22200.0,24.3863,24.4248,24.3863,24.3863,22200.0
2014-04-29 12:40:00,31.67,31.71,31.67,31.71,16800.0,24.3863,24.4171,24.3863,24.4171,16800.0
2014-04-29 12:50:00,31.71,31.74,31.7,31.72,30200.0,24.4171,24.4402,24.4094,24.4248,30200.0
2014-04-29 13:00:00,31.72,31.73,31.68,31.73,61200.0,24.4248,24.4325,24.394,24.4325,61200.0
2014-04-29 13:10:00,31.73,31.74,31.67,31.68,17000.0,24.4325,24.4402,24.3863,24.394,17000.0
2014-04-29 13:20:00,31.66,31.7,31.61,31.63,25200.0,24.3786,24.4094,24.3401,24.3555,25200.0
2014-04-29 13:30:00,31.63,31.63,31.56,31.57,26600.0,24.3555,24.3555,24.3016,24.3093,26600.0
2014-04-29 13:40:00,31.59,31.59,31.52,31.56,14800.0,24.3247,24.3247,24.2708,24.3016,14800.0
2014-04-29 13:50:00,31.57,31.59,31.56,31.59,10600.0,24.3093,24.3247,24.3016,24.3247,10600.0
2014-04-29 14:00:00,31.59,31.61,31.55,31.59,37600.0,24.3247,24.3401,24.2939,24.3247,37600.0
2014-04-29 14:10:00,31.6,31.6,31.54,31.56,40200.0,24.3324,24.3324,24.2862,24.3016,40200.0
2014-04-29 14:20:00,31.57,31.61,31.56,31.58,28200.0,24.3093,24.3401,24.3016,24.317,28200.0
2014-04-29 14:30:00,31.58,31.59,31.54,31.54,13200.0,24.317,24.3247,24.2862,24.2862,13200.0
2014-04-29 14:40:00,31.54,31.56,31.52,31.55,12600.0,24.2862,24.3016,24.2708,24.2939,12600.0
2014-04-29 14:50:00,31.55,31.6,31.54,31.54,14800.0,24.2939,24.3324,24.2862,24.2862,14800.0
2014-04-29 15:00:00,31.54,31.54,31.52,31.52,34600.0,24.2862,24.2862,24.2708,24.2708,34600.0
2014-04-29 15:10:00,31.52,31.52,31.5,31.51,16000.0,24.2708,24.2708,24.2554,24.2631,16000.0
2014-04-29 15:20:00,31.51,31.51,31.49,31.5,21200.0,24.2631,24.2631,24.2477,24.2554,21200.0
2014-04-29 15:30:00,31.5,31.5,31.47,31.49,29400.0,24.2554,24.2554,24.2323,24.2477,29400.0
2014-04-29 15:40:00,31.49,31.49,31.41,31.44,48000.0,24.2477,24.2477,24.1861,24.2092,48000.0
2014-04-29 15:50:00,31.43,31.45,31.42,31.45,81000.0,24.2015,24.2169,24.1938,24.2169,81000.0
2014-04-30 09:30:00,31.41,31.41,31.17,31.23,15800.0,24.1861,24.1861,24.0013,24.0475,15800.0
2014-04-30 09:40:00,31.19,31.38,31.19,31.36,27600.0,24.0167,24.163,24.0167,24.1476,27600.0
2014-04-30 09:50:00,31.36,31.46,31.26,31.46,31000.0,24.1476,24.2246,24.0706,24.2246,31000.0
2014-04-30 10:00:00,31.42,31.44,31.24,31.39,35000.0,24.1938,24.2092,24.0552,24.1707,35000.0
2014-04-30 10:10:00,31.36,31.43,31.32,31.43,19600.0,24.1476,24.2015,24.1168,24.2015,19600.0
2014-04-30 10:20:00,31.46,31.48,31.42,31.43,11400.0,24.2246,24.24,24.1938,24.2015,11400.0
2014-04-30 10:30:00,31.41,31.42,31.35,31.4,55000.0,24.1861,24.1938,24.1399,24.1784,55000.0
2014-04-30 10:40:00,31.38,31.46,31.38,31.42,23600.0,24.163,24.2246,24.163,24.1938,23600.0
2014-04-30 10:50:00,31.4,31.53,31.4,31.5,36800.0,24.1784,24.2785,24.1784,24.2554,36800.0
2014-04-30 11:00:00,31.46,31.46,31.42,31.42,13800.0,24.2246,24.2246,24.1938,24.1938,13800.0
2014-04-30 11:10:00,31.39,31.4,31.33,31.34,15800.0,24.1707,24.1784,24.1245,24.1322,15800.0
2014-04-30 11:20:00,31.31,31.48,31.25,31.41,176200.0,24.1091,24.24,24.0629,24.1861,176200.0
2014-04-30 11:30:00,31.38,31.43,31.35,31.41,24000.0,24.163,24.2015,24.1399,24.1861,24000.0
2014-04-30 11:40:00,31.42,31.45,31.42,31.43,6800.0,24.1938,24.2169,24.1938,24.2015,6800.0
2014-04-30 11:50:00,31.42,31.45,31.4,31.41,11400.0,24.1938,24.2169,24.1784,24.1861,11400.0
2014-04-30 12:00:00,31.42,31.43,31.39,31.39,8800.0,24.1938,24.2015,24.1707,24.1707,8800.0
2014-04-30 12:10:00,31.39,31.42,31.36,31.36,52000.0,24.1707,24.1938,24.1476,24.1476,52000.0
2014-04-30 12:20:00,31.36,31.4,31.35,31.39,5200.0,24.1476,24.1784,24.1399,24.1707,5200.0
2014-04-30 12:30:00,31.39,31.42,31.39,31.41,7200.0,24.1707,24.1938,24.1707,24.1861,7200.0
2014-04-30 12:40:00,31.41,31.43,31.39,31.4,10800.0,24.1861,24.2015,24.1707,24.1784,10800.0
2014-04-30 12:50:00,31.4,31.4,31.38,31.4,11000.0,24.1784,24.1784,24.163,24.1784,11000.0
2014-04-30 13:00:00,31.41,31.43,31.41,31.43,49200.0,24.1861,24.2015,24.1861,24.2015,49200.0
2014-04-30 13:10:00,31.43,31.43,31.42,31.42,13600.0,24.2015,24.2015,24.1938,24.1938,13600.0
2014-04-30 13:20:00,31.41,31.45,31.41,31.44,18600.0,24.1861,24.2169,24.1861,24.2092,18600.0
2014-04-30 13:30:00,31.43,31.45,31.42,31.43,11400.0,24.2015,24.2169,24.1938,24.2015,11400.0
2014-04-30 13:40:00,31.42,31.43,31.41,31.43,7200.0,24.1938,24.2015,24.1861,24.2015,7200.0
2014-04-30 13:50:00,31.43,31.43,31.42,31.43,5600.0,24.2015,24.2015,24.1938,24.2015,5600.0
2014-04-30 14:00:00,31.42,31.46,31.35,31.41,28800.0,24.1938,24.2246,24.1399,24.1861,28800.0
2014-04-30 14:10:00,31.41,31.45,31.32,31.43,11400.0,24.1861,24.2169,24.1168,24.2015,11400.0
2014-04-30 14:20:00,31.43,31.43,31.4,31.42,12600.0,24.2015,24.2015,24.1784,24.1938,12600.0
2014-04-30 14:30:00,31.41,31.43,31.4,31.4,24000.0,24.1861,24.2015,24.1784,24.1784,24000.0
2014-04-30 14:40:00,31.4,31.45,31.4,31.43,22600.0,24.1784,24.2169,24.1784,24.2015,22600.0
2014-04-30 14:50:00,31.43,31.47,31.41,31.42,19400.0,24.2015,24.2323,24.1861,24.1938,19400.0
2014-04-30 15:00:00,31.41,31.41,31.33,31.33,17600.0,24.1861,24.1861,24.1245,24.1245,17600.0
2014-04-30 15:10:00,31.33,31.33,31.27,31.29,21200.0,24.1245,24.1245,24.0783,24.0937,21200.0
2014-04-30 15:20:00,31.28,31.33,31.26,31.33,20800.0,24.086,24.1245,24.0706,24.1245,20800.0
2014-04-30 15:30:00,31.33,31.4,31.32,31.39,27400.0,24.1245,24.1784,24.1168,24.1707,27400.0
2014-04-30 15:40:00,31.39,31.42,31.36,31.4,34800.0,24.1707,24.1938,24.1476,24.1784,34800.0
2014-04-30 15:50:00,31.4,31.41,31.38,31.4,99200.0,24.1784,24.1861,24.163,24.1784,99200.0
2014-05-01 09:30:00,31.47,31.61,31.32,31.54,55800.0,24.2323,24.3401,24.1168,24.2862,55800.0
2014-05-01 09:40:00,31.56,31.67,31.54,31.67,48800.0,24.3016,24.3863,24.2862,24.3863,48800.0
2014-05-01 09:50:00,31.68,31.74,31.45,31.45,53600.0,24.394,24.4402,24.2169,24.2169,53600.0
2014-05-01 10:00:00,31.5,31.58,31.46,31.55,35600.0,24.2554,24.317,24.2246,24.2939,35600.0
2014-05-01 10:10:00,31.57,31.58,31.46,31.51,16000.0,24.3093,24.317,24.2246,24.2631,16000.0
2014-05-01 10:20:00,31.49,31.54,31.46,31.47,29600.0,24.2477,24.2862,24.2246,24.2323,29600.0
2014-05-01 10:30:00,31.48,31.5,31.43,31.5,10800.0,24.24,24.2554,24.2015,24.2554,10800.0
2014-05-01 10:40:00,31.5,31.52,31.47,31.49,17200.0,24.2554,24.2708,24.2323,24.2477,17200.0
2014-05-01 10:50:00,31.49,31.52,31.48,31.51,15200.0,24.2477,24.2708,24.24,24.2631,15200.0
2014-05-01 11:00:00,31.52,31.52,31.48,31.48,6800.0,24.2708,24.2708,24.24,24.24,6800.0
2014-05-01 11:10:00,31.49,31.5,31.46,31.46,5400.0,24.2477,24.2554,24.2246,24.2246,5400.0
2014-05-01 11:20:00,31.45,31.52,31.44,31.48,54200.0,24.2169,24.2708,24.2092,24.24,54200.0
2014-05-01 11:30:00,31.49,31.59,31.49,31.57,27000.0,24.2477,24.3247,24.2477,24.3093,27000.0
2014-05-01 11:40:00,31.56,31.57,31.49,31.52,26000.0,24.3016,24.3093,24.2477,24.2708,26000.0
2014-05-01 11:50:00,31.5,31.56,31.48,31.49,41200.0,24.2554,24.3016,24.24,24.2477,41200.0
2014-05-01 12:00:00,31.49,31.54,31.49,31.54,8000.0,24.2477,24.2862,24.2477,24.2862,8000.0
2014-05-01 12:10:00,31.54,31.54,31.5,31.5,11400.0,24.2862,24.2862,24.2554,24.2554,11400.0
2014-05-01 12:20:00,31.5,31.51,31.47,31.5,14800.0,24.2554,24.2631,24.2323,24.2554,14800.0
2014-05-01 12:30:00,31.5,31.5,31.46,31.46,8600.0,24.2554,24.2554,24.2246,24.2246,8600.0
2014-05-01 12:40:00,31.46,31.46,31.41,31.43,5000.0,24.2246,24.2246,24.1861,24.2015,5000.0
2014-05-01 12:50:00,31.42,31.43,31.4,31.41,5000.0,24.1938,24.2015,24.1784,24.1861,5000.0
2014-05-01 13:00:00,31.43,31.43,31.38,31.42,4400.0,24.2015,24.2015,24.163,24.1938,4400.0
2014-05-01 13:10:00,31.42,31.42,31.35,31.36,10800.0,24.1938,24.1938,24.1399,24.1476,10800.0
2014-05-01 13:20:00,31.36,31.39,31.35,31.36,7800.0,24.1476,24.1707,24.1399,24.1476,7800.0
2014-05-01 13:30:00,31.36,31.46,31.34,31.43,18800.0,24.1476,24.2246,24.1322,24.2015,18800.0
2014-05-01 13:40:00,31.43,31.43,31.38,31.38,10000.0,24.2015,24.2015,24.163,24.163,10000.0
2014-05-01 13:50:00,31.38,31.38,31.32,31.35,12400.0,24.163,24.163,24.1168,24.1399,12400.0
2014-05-01 14:00:00,31.34,31.45,31.34,31.45,9800.0,24.1322,24.2169,24.1322,24.2169,9800.0
2014-05-01 14:10:00,31.43,31.43,31.39,31.39,8400.0,24.2015,24.2015,24.1707,24.1707,8400.0
2014-05-01 14:20:00,31.39,31.43,31.38,31.43,8800.0,24.1707,24.2015,24.163,24.2015,8800.0
2014-05-01 14:30:00,31.42,31.42,31.32,31.32,9400.0,24.1938,24.1938,24.1168,24.1168,9400.0
2014-05-01 14:40:00,31.32,31.34,31.3,31.32,10000.0,24.1168,24.1322,24.1014,24.1168,10000.0
2014-05-01 14:50:00,31.34,31.34,31.28,31.29,11600.0,24.1322,24.1322,24.086,24.0937,11600.0
2014-05-01 15:00:00,31.29,31.4,31.29,31.4,30400.0,24.0937,24.1784,24.0937,24.1784,30400.0
2014-05-01 15:10:00,31.4,31.42,31.36,31.39,22200.0,24.1784,24.1938,24.1476,24.1707,22200.0
2014-05-01 15:20:00,31.4,31.41,31.38,31.4,20200.0,24.1784,24.1861,24.163,24.1784,20200.0
2014-05-01 15:30:00,31.4,31.41,31.37,31.38,20800.0,24.1784,24.1861,24.1553,24.163,20800.0
2014-05-01 15:40:00,31.38,31.39,31.36,31.36,32600.0,24.163,24.1707,24.1476,24.1476,32600.0
2014-05-01 15:50:00,31.36,31.4,31.36,31.37,66400.0,24.1476,24.1784,24.1476,24.1553,66400.0
2014-05-02 09:30:00,31.42,31.57,31.42,31.57,42400.0,24.1938,24.3093,24.1938,24.3093,42400.0
2014-05-02 09:40:00,31.57,31.67,31.56,31.56,85400.0,24.3093,24.3863,24.3016,24.3016,85400.0
2014-05-02 09:50:00,31.59,31.67,31.56,31.64,20000.0,24.3247,24.3863,24.3016,24.3632,20000.0
2014-05-02 10:00:00,31.64,31.79,31.63,31.75,21600.0,24.3632,24.4787,24.3555,24.4479,21600.0
2014-05-02 10:10:00,31.75,31.76,31.69,31.69,9400.0,24.4479,24.4556,24.4017,24.4017,9400.0
2014-05-02 10:20:00,31.7,31.78,31.7,31.75,17400.0,24.4094,24.471,24.4094,24.4479,17400.0
2014-05-02 10:30:00,31.75,31.78,31.72,31.74,47200.0,24.4479,24.471,24.4248,24.4402,47200.0
2014-05-02 10:40:00,31.73,31.75,31.56,31.56,16600.0,24.4325,24.4479,24.3016,24.3016,16600.0
2014-05-02 10:50:00,31.52,31.7,31.52,31.67,25000.0,24.2708,24.4094,24.2708,24.3863,25000.0
2014-05-02 11:00:00,31.66,31.77,31.66,31.75,23600.0,24.3786,24.4633,24.3786,24.4479,23600.0
2014-05-02 11:10:00,31.75,31.75,31.66,31.7,16800.0,24.4479,24.4479,24.3786,24.4094,16800.0
2014-05-02 11:20:00,31.69,31.7,31.63,31.66,20000.0,24.4017,24.4094,24.3555,24.3786,20000.0
2014-05-02 11:30:00,31.67,31.71,31.65,31.68,6600.0,24.3863,24.4171,24.3709,24.394,6600.0
2014-05-02 11:40:00,31.66,31.7,31.64,31.68,15200.0,24.3786,24.4094,24.3632,24.394,15200.0
2014-05-02 11:50:00,31.68,31.79,31.67,31.79,24600.0,24.394,24.4787,24.3863,24.4787,24600.0
2014-05-02 12:00:00,31.79,31.79,31.68,31.73,23800.0,24.4787,24.4787,24.394,24.4325,23800.0
2014-05-02 12:10:00,31.72,31.73,31.71,31.73,4800.0,24.4248,24.4325,24.4171,24.4325,4800.0
2014-05-02 12:20:00,31.73,31.73,31.67,31.68,5200.0,24.4325,24.4325,24.3863,24.394,5200.0
2014-05-02 12:30:00,31.7,31.72,31.68,31.71,9800.0,24.4094,24.4248,24.394,24.4171,9800.0
2014-05-02 12:40:00,31.71,31.71,31.67,31.68,2600.0,24.4171,24.4171,24.3863,24.394,2600.0
2014-05-02 12:50:00,31.68,31.7,31.68,31.7,6400.0,24.394,24.4094,24.394,24.4094,6400.0
2014-05-02 13:00:00,31.68,31.71,31.66,31.66,6800.0,24.394,24.4171,24.3786,24.3786,6800.0
2014-05-02 13:10:00,31.67,31.68,31.65,31.66,25200.0,24.3863,24.394,24.3709,24.3786,25200.0
2014-05-02 13:20:00,31.64,31.68,31.6,31.6,5600.0,24.3632,24.394,24.3324,24.3324,5600.0
2014-05-02 13:30:00,31.6,31.63,31.59,31.61,5800.0,24.3324,24.3555,24.3247,24.3401,5800.0
2014-05-02 13:40:00,31.6,31.61,31.59,31.61,2200.0,24.3324,24.3401,24.3247,24.3401,2200.0
2014-05-02 13:50:00,31.61,31.61,31.55,31.55,4000.0,24.3401,24.3401,24.2939,24.2939,4000.0
2014-05-02 14:00:00,31.54,31.54,31.47,31.47,8200.0,24.2862,24.2862,24.2323,24.2323,8200.0
2014-05-02 14:10:00,31.5,31.51,31.46,31.48,9800.0,24.2554,24.2631,24.2246,24.24,9800.0
2014-05-02 14:20:00,31.48,31.48,31.44,31.46,7400.0,24.24,24.24,24.2092,24.2246,7400.0
2014-05-02 14:30:00,31.47,31.5,31.45,31.48,6000.0,24.2323,24.2554,24.2169,24.24,6000.0
2014-05-02 14:40:00,31.49,31.5,31.45,31.45,4200.0,24.2477,24.2554,24.2169,24.2169,4200.0
2014-05-02 14:50:00,31.45,31.49,31.45,31.49,3200.0,24.2169,24.2477,24.2169,24.2477,3200.0
2014-05-02 15:00:00,31.49,31.53,31.48,31.53,8000.0,24.2477,24.2785,24.24,24.2785,8000.0
2014-05-02 15:10:00,31.53,31.53,31.5,31.51,11000.0,24.2785,24.2785,24.2554,24.2631,11000.0
2014-05-02 15:20:00,31.52,31.53,31.48,31.49,11600.0,24.2708,24.2785,24.24,24.2477,11600.0
2014-05-02 15:30:00,31.48,31.48,31.45,31.45,9000.0,24.24,24.24,24.2169,24.2169,9000.0
2014-05-02 15:40:00,31.46,31.51,31.45,31.5,19200.0,24.2246,24.2631,24.2169,24.2554,19200.0
2014-05-02 15:50:00,31.5,31.55,31.5,31.53,120200.0,24.2554,24.2939,24.2554,24.2785,120200.0
2014-05-05 09:30:00,31.43,31.51,31.1,31.25,42400.0,24.2015,24.2631,23.9474,24.0629,42400.0
2014-05-05 09:40:00,31.25,31.25,30.96,30.96,19000.0,24.0629,24.0629,23.8396,23.8396,19000.0
2014-05-05 09:50:00,31.01,31.21,31.0,31.21,29400.0,23.8781,24.0321,23.8704,24.0321,29400.0
2014-05-05 10:00:00,31.23,31.25,31.14,31.16,24200.0,24.0475,24.0629,23.9782,23.9936,24200.0
2014-05-05 10:10:00,31.18,31.23,31.15,31.18,25400.0,24.009,24.0475,23.9859,24.009,25400.0
2014-05-05 10:20:00,31.18,31.24,31.16,31.16,31800.0,24.009,24.0552,23.9936,23.9936,31800.0
2014-05-05 10:30:00,31.17,31.28,31.17,31.27,25000.0,24.0013,24.086,24.0013,24.0783,25000.0
2014-05-05 10:40:00,31.29,31.39,31.29,31.29,10600.0,24.0937,24.1707,24.0937,24.0937,10600.0
2014-05-05 10:50:00,31.32,31.38,31.31,31.34,21800.0,24.1168,24.163,24.1091,24.1322,21800.0
2014-05-05 11:00:00,31.33,31.34,31.3,31.32,5400.0,24.1245,24.1322,24.1014,24.1168,5400.0
2014-05-05 11:10:00,31.31,31.34,31.3,31.33,41800.0,24.1091,24.1322,24.1014,24.1245,41800.0
2014-05-05 11:20:00,31.33,31.36,31.31,31.36,16000.0,24.1245,24.1476,24.1091,24.1476,16000.0
2014-05-05 11:30:00,31.36,31.41,31.36,31.38,7800.0,24.1476,24.1861,24.1476,24.163,7800.0
2014-05-05 11:40:00,31.39,31.39,31.34,31.34,4000.0,24.1707,24.1707,24.1322,24.1322,4000.0
2014-05-05 11:50:00,31.34,31.39,31.32,31.37,7800.0,24.1322,24.1707,24.1168,24.1553,7800.0
2014-05-05 12:00:00,31.38,31.38,31.34,31.34,4800.0,24.163,24.163,24.1322,24.1322,4800.0
2014-05-05 12:10:00,31.34,31.4,31.34,31.4,2600.0,24.1322,24.1784,24.1322,24.1784,2600.0
2014-05-05 12:20:00,31.41,31.43,31.4,31.43,4200.0,24.1861,24.2015,24.1784,24.2015,4200.0
2014-05-05 12:30:00,31.41,31.43,31.4,31.4,6800.0,24.1861,24.2015,24.1784,24.1784,6800.0
2014-05-05 12:40:00,31.4,31.41,31.39,31.39,5200.0,24.1784,24.1861,24.1707,24.1707,5200.0
2014-05-05 12:50:00,31.38,31.38,31.32,31.33,8800.0,24.163,24.163,24.1168,24.1245,8800.0
2014-05-05 13:00:00,31.33,31.35,31.3,31.33,15800.0,24.1245,24.1399,24.1014,24.1245,15800.0
2014-05-05 13:10:00,31.32,31.36,31.28,31.36,175200.0,24.1168,24.1476,24.086,24.1476,175200.0
2014-05-05 13:20:00,31.36,31.36,31.32,31.34,6800.0,24.1476,24.1476,24.1168,24.1322,6800.0
2014-05-05 13:30:00,31.32,31.35,31.32,31.33,3600.0,24.1168,24.1399,24.1168,24.1245,3600.0
2014-05-05 13:40:00,31.33,31.33,31.32,31.33,3400.0,24.1245,24.1245,24.1168,24.1245,3400.0
2014-05-05 13:50:00,31.31,31.34,31.31,31.31,2200.0,24.1091,24.1322,24.1091,24.1091,2200.0
2014-05-05 14:00:00,31.32,31.33,31.31,31.32,4200.0,24.1168,24.1245,24.1091,24.1168,4200.0
2014-05-05 14:10:00,31.32,31.33,31.32,31.33,7200.0,24.1168,24.1245,24.1168,24.1245,7200.0
2014-05-05 14:20:00,31.33,31.35,31.33,31.34,7600.0,24.1245,24.1399,24.1245,24.1322,7600.0
2014-05-05 14:30:00,31.34,31.36,31.34,31.35,27600.0,24.1322,24.1476,24.1322,24.1399,27600.0
2014-05-05 14:40:00,31.36,31.39,31.36,31.39,5400.0,24.1476,24.1707,24.1476,24.1707,5400.0
2014-05-05 14:50:00,31.39,31.42,31.38,31.41,8800.0,24.1707,24.1938,24.163,24.1861,8800.0
2014-05-05 15:00:00,31.41,31.41,31.39,31.41,6200.0,24.1861,24.1861,24.1707,24.1861,6200.0
2014-05-05 15:10:00,31.4,31.41,31.39,31.41,18400.0,24.1784,24.1861,24.1707,24.1861,18400.0
2014-05-05 15:20:00,31.4,31.42,31.39,31.4,9800.0,24.1784,24.1938,24.1707,24.1784,9800.0
2014-05-05 15:30:00,31.42,31.42,31.4,31.41,9200.0,24.1938,24.1938,24.1784,24.1861,9200.0
2014-05-05 15:40:00,31.41,31.41,31.33,31.33,18000.0,24.1861,24.1861,24.1245,24.1245,18000.0
2014-05-05 15:50:00,31.32,31.36,31.32,31.35,43800.0,24.1168,24.1476,24.1168,24.1399,43800.0
2014-05-06 09:30:00,31.24,31.34,31.09,31.18,11400.0,24.0552,24.1322,23.9397,24.009,11400.0
2014-05-06 09:40:00,31.09,31.14,30.94,31.08,11800.0,23.9397,23.9782,23.8242,23.932,11800.0
2014-05-06 09:50:00,31.02,31.02,30.91,30.93,22200.0,23.8858,23.8858,23.8011,23.8165,22200.0
2014-05-06 10:00:00,30.93,30.93,30.84,30.84,12600.0,23.8165,23.8165,23.7472,23.7472,12600.0
2014-05-06 10:10:00,30.83,30.92,30.81,30.9,34400.0,23.7395,23.8088,23.7241,23.7934,34400.0
2014-05-06 10:20:00,30.91,30.98,30.9,30.9,15400.0,23.8011,23.855,23.7934,23.7934,15400.0
2014-05-06 10:30:00,30.94,31.0,30.91,30.95,34600.0,23.8242,23.8704,23.8011,23.8319,34600.0
2014-05-06 10:40:00,30.96,30.98,30.95,30.96,15200.0,23.8396,23.855,23.8319,23.8396,15200.0
2014-05-06 10:50:00,30.97,31.0,30.89,30.9,16400.0,23.8473,23.8704,23.7857,23.7934,16400.0
2014-05-06 11:00:00,30.88,30.9,30.84,30.84,11600.0,23.778,23.7934,23.7472,23.7472,11600.0
2014-05-06 11:10:00,30.86,30.9,30.83,30.83,6400.0,23.7626,23.7934,23.7395,23.7395,6400.0
2014-05-06 11:20:00,30.83,30.86,30.81,30.84,28600.0,23.7395,23.7626,23.7241,23.7472,28600.0
2014-05-06 11:30:00,30.82,30.84,30.79,30.82,12600.0,23.7318,23.7472,23.7087,23.7318,12600.0
2014-05-06 11:40:00,30.81,30.82,30.78,30.82,19800.0,23.7241,23.7318,23.701,23.7318,19800.0
2014-05-06 11:50:00,30.8,30.82,30.77,30.79,8800.0,23.7164,23.7318,23.6933,23.7087,8800.0
2014-05-06 12:00:00,30.8,30.8,30.72,30.72,15000.0,23.7164,23.7164,23.6548,23.6548,15000.0
2014-05-06 12:10:00,30.73,30.78,30.71,30.78,11200.0,23.6625,23.701,23.6471,23.701,11200.0
2014-05-06 12:20:00,30.79,30.79,30.73,30.76,10800.0,23.7087,23.7087,23.6625,23.6856,10800.0
2014-05-06 12:30:00,30.76,30.77,30.75,30.77,11400.0,23.6856,23.6933,23.6779,23.6933,11400.0
2014-05-06 12:40:00,30.76,30.79,30.74,30.78,14200.0,23.6856,23.7087,23.6702,23.701,14200.0
2014-05-06 12:50:00,30.79,30.82,30.79,30.81,7800.0,23.7087,23.7318,23.7087,23.7241,7800.0
2014-05-06 13:00:00,30.81,30.82,30.79,30.79,6200.0,23.7241,23.7318,23.7087,23.7087,6200.0
2014-05-06 13:10:00,30.79,30.8,30.74,30.75,30400.0,23.7087,23.7164,23.6702,23.6779,30400.0
2014-05-06 13:20:00,30.76,30.78,30.7,30.72,22000.0,23.6856,23.701,23.6394,23.6548,22000.0
2014-05-06 13:30:00,30.72,30.72,30.66,30.66,16400.0,23.6548,23.6548,23.6086,23.6086,16400.0
2014-05-06 13:40:00,30.67,30.68,30.63,30.64,32400.0,23.6163,23.624,23.5855,23.5932,32400.0
2014-05-06 13:50:00,30.64,30.66,30.6,30.6,14000.0,23.5932,23.6086,23.5624,23.5624,14000.0
2014-05-06 14:00:00,30.6,30.65,30.55,30.65,30400.0,23.5624,23.6009,23.5239,23.6009,30400.0
2014-05-06 14:10:00,30.65,30.72,30.64,30.72,19800.0,23.6009,23.6548,23.5932,23.6548,19800.0
2014-05-06 14:20:00,30.71,30.73,30.62,30.65,13800.0,23.6471,23.6625,23.5778,23.6009,13800.0
2014-05-06 14:30:00,30.64,30.67,30.57,30.61,24600.0,23.5932,23.6163,23.5393,23.5701,24600.0
2014-05-06 14:40:00,30.59,30.6,30.55,30.55,16800.0,23.5547,23.5624,23.5239,23.5239,16800.0
2014-05-06 14:50:00,30.54,30.61,30.54,30.54,17000.0,23.5162,23.5701,23.5162,23.5162,17000.0
2014-05-06 15:00:00,30.55,30.59,30.54,30.57,19800.0,23.5239,23.5547,23.5162,23.5393,19800.0
2014-05-06 15:10:00,30.58,30.64,30.58,30.62,63200.0,23.547,23.5932,23.547,23.5778,63200.0
2014-05-06 15:20:00,30.63,30.66,30.62,30.63,23800.0,23.5855,23.6086,23.5778,23.5855,23800.0
2014-05-06 15:30:00,30.63,30.64,30.6,30.63,76000.0,23.5855,23.5932,23.5624,23.5855,76000.0
2014-05-06 15:40:00,30.63,30.68,30.63,30.67,63400.0,23.5855,23.624,23.5855,23.6163,63400.0
2014-05-06 15:50:00,30.67,30.67,30.64,30.65,112400.0,23.6163,23.6163,23.5932,23.6009,112400.0
2014-05-07 09:30:00,30.67,30.85,30.61,30.65,12600.0,23.6163,23.7549,23.5701,23.6009,12600.0
2014-05-07 09:40:00,30.65,30.77,30.61,30.72,20800.0,23.6009,23.6933,23.5701,23.6548,20800.0
2014-05-07 09:50:00,30.75,30.75,30.55,30.55,71800.0,23.6779,23.6779,23.5239,23.5239,71800.0
2014-05-07 10:00:00,30.54,30.61,30.35,30.39,27400.0,23.5162,23.5701,23.3699,23.4007,27400.0
2014-05-07 10:10:00,30.37,30.37,30.24,30.29,17200.0,23.3853,23.3853,23.2852,23.3237,17200.0
2014-05-07 10:20:00,30.28,30.37,30.28,30.36,59600.0,23.316,23.3853,23.316,23.3776,59600.0
2014-05-07 10:30:00,30.35,30.4,30.25,30.36,22200.0,23.3699,23.4084,23.2929,23.3776,22200.0
2014-05-07 10:40:00,30.38,30.41,30.28,30.4,43200.0,23.393,23.4161,23.316,23.4084,43200.0
2014-05-07 10:50:00,30.39,30.45,30.35,30.45,104400.0,23.4007,23.4469,23.3699,23.4469,104400.0
2014-05-07 11:00:00,30.42,30.45,30.37,30.41,15400.0,23.4238,23.4469,23.3853,23.4161,15400.0
2014-05-07 11:10:00,30.42,30.46,30.39,30.42,14000.0,23.4238,23.4546,23.4007,23.4238,14000.0
2014-05-07 11:20:00,30.43,30.47,30.4,30.47,26200.0,23.4315,23.4623,23.4084,23.4623,26200.0
2014-05-07 11:30:00,30.47,30.57,30.45,30.57,45600.0,23.4623,23.5393,23.4469,23.5393,45600.0
2014-05-07 11:40:00,30.58,30.72,30.58,30.71,22000.0,23.547,23.6548,23.547,23.6471,22000.0
2014-05-07 11:50:00,30.71,30.72,30.67,30.7,13000.0,23.6471,23.6548,23.6163,23.6394,13000.0
2014-05-07 12:00:00,30.67,30.68,30.63,30.66,26200.0,23.6163,23.624,23.5855,23.6086,26200.0
2014-05-07 12:10:00,30.66,30.7,30.64,30.68,6000.0,23.6086,23.6394,23.5932,23.624,6000.0
2014-05-07 12:20:00,30.69,30.7,30.65,30.65,6800.0,23.6317,23.6394,23.6009,23.6009,6800.0
2014-05-07 12:30:00,30.65,30.68,30.63,30.63,8800.0,23.6009,23.624,23.5855,23.5855,8800.0
2014-05-07 12:40:00,30.61,30.64,30.56,30.57,5000.0,23.5701,23.5932,23.5316,23.5393,5000.0
2014-05-07 12:50:00,30.57,30.59,30.53,30.54,8200.0,23.5393,23.5547,23.5085,23.5162,8200.0
2014-05-07 13:00:00,30.54,30.58,30.46,30.48,27000.0,23.5162,23.547,23.4546,23.47,27000.0
2014-05-07 13:10:00,30.48,30.55,30.45,30.55,34400.0,23.47,23.5239,23.4469,23.5239,34400.0
2014-05-07 13:20:00,30.55,30.55,30.49,30.5,7200.0,23.5239,23.5239,23.4777,23.4854,7200.0
2014-05-07 13:30:00,30.49,30.53,30.47,30.49,10600.0,23.4777,23.5085,23.4623,23.4777,10600.0
2014-05-07 13:40:00,30.47,30.52,30.42,30.42,10800.0,23.4623,23.5008,23.4238,23.4238,10800.0
2014-05-07 13:50:00,30.42,30.46,30.38,30.38,30000.0,23.4238,23.4546,23.393,23.393,30000.0
2014-05-07 14:00:00,30.36,30.4,30.35,30.4,17000.0,23.3776,23.4084,23.3699,23.4084,17000.0
2014-05-07 14:10:00,30.39,30.42,30.35,30.42,18600.0,23.4007,23.4238,23.3699,23.4238,18600.0
2014-05-07 14:20:00,30.42,30.43,30.33,30.38,38200.0,23.4238,23.4315,23.3545,23.393,38200.0
2014-05-07 14:30:00,30.38,30.4,30.35,30.4,24400.0,23.393,23.4084,23.3699,23.4084,24400.0
2014-05-07 14:40:00,30.4,30.51,30.37,30.49,49600.0,23.4084,23.4931,23.3853,23.4777,49600.0
2014-05-07 14:50:00,30.48,30.53,30.47,30.52,21800.0,23.47,23.5085,23.4623,23.5008,21800.0
2014-05-07 15:00:00,30.51,30.51,30.42,30.46,35600.0,23.4931,23.4931,23.4238,23.4546,35600.0
2014-05-07 15:10:00,30.46,30.5,30.45,30.5,13600.0,23.4546,23.4854,23.4469,23.4854,13600.0
2014-05-07 15:20:00,30.5,30.52,30.48,30.5,14400.0,23.4854,23.5008,23.47,23.4854,14400.0
2014-05-07 15:30:00,30.5,30.53,30.5,30.53,16600.0,23.4854,23.5085,23.4854,23.5085,16600.0
2014-05-07 15:40:00,30.53,30.63,30.52,30.63,35000.0,23.5085,23.5855,23.5008,23.5855,35000.0
2014-05-07 15:50:00,30.64,30.73,30.64,30.71,216600.0,23.5932,23.6625,23.5932,23.6471,216600.0
2014-05-08 09:30:00,30.77,30.83,30.63,30.83,25600.0,23.6933,23.7395,23.5855,23.7395,25600.0
2014-05-08 09:40:00,30.93,31.21,30.9,31.21,26000.0,23.8165,24.0321,23.7934,24.0321,26000.0
2014-05-08 09:50:00,31.22,31.4,31.19,31.34,38600.0,24.0398,24.1784,24.0167,24.1322,38600.0
2014-05-08 10:00:00,31.35,31.5,31.34,31.49,51000.0,24.1399,24.2554,24.1322,24.2477,51000.0
2014-05-08 10:10:00,31.48,31.5,31.4,31.41,37600.0,24.24,24.2554,24.1784,24.1861,37600.0
2014-05-08 10:20:00,31.41,31.46,31.38,31.39,13400.0,24.1861,24.2246,24.163,24.1707,13400.0
2014-05-08 10:30:00,31.38,31.38,31.33,31.33,21800.0,24.163,24.163,24.1245,24.1245,21800.0
2014-05-08 10:40:00,31.34,31.36,31.23,31.24,14600.0,24.1322,24.1476,24.0475,24.0552,14600.0
2014-05-08 10:50:00,31.23,31.29,31.23,31.24,13000.0,24.0475,24.0937,24.0475,24.0552,13000.0
2014-05-08 11:00:00,31.25,31.35,31.24,31.33,13000.0,24.0629,24.1399,24.0552,24.1245,13000.0
2014-05-08 11:10:00,31.33,31.39,31.32,31.38,13200.0,24.1245,24.1707,24.1168,24.163,13200.0
2014-05-08 11:20:00,31.39,31.39,31.29,31.36,30600.0,24.1707,24.1707,24.0937,24.1476,30600.0
2014-05-08 11:30:00,31.38,31.4,31.31,31.35,21000.0,24.163,24.1784,24.1091,24.1399,21000.0
2014-05-08 11:40:00,31.34,31.42,31.33,31.42,7400.0,24.1322,24.1938,24.1245,24.1938,7400.0
2014-05-08 11:50:00,31.41,31.45,31.4,31.4,26600.0,24.1861,24.2169,24.1784,24.1784,26600.0
2014-05-08 12:00:00,31.4,31.42,31.36,31.38,8400.0,24.1784,24.1938,24.1476,24.163,8400.0
2014-05-08 12:10:00,31.37,31.38,31.34,31.34,7600.0,24.1553,24.163,24.1322,24.1322,7600.0
2014-05-08 12:20:00,31.32,31.33,31.3,31.32,12200.0,24.1168,24.1245,24.1014,24.1168,12200.0
2014-05-08 12:30:00,31.33,31.33,31.3,31.32,9000.0,24.1245,24.1245,24.1014,24.1168,9000.0
2014-05-08 12:40:00,31.33,31.33,31.29,31.3,31800.0,24.1245,24.1245,24.0937,24.1014,31800.0
2014-05-08 12:50:00,31.29,31.29,31.23,31.25,12000.0,24.0937,24.0937,24.0475,24.0629,12000.0
2014-05-08 13:00:00,31.25,31.28,31.21,31.27,10800.0,24.0629,24.086,24.0321,24.0783,10800.0
2014-05-08 13:10:00,31.25,31.25,31.19,31.23,15000.0,24.0629,24.0629,24.0167,24.0475,15000.0
2014-05-08 13:20:00,31.23,31.27,31.18,31.27,19200.0,24.0475,24.0783,24.009,24.0783,19200.0
2014-05-08 13:30:00,31.26,31.32,31.24,31.3,19600.0,24.0706,24.1168,24.0552,24.1014,19600.0
2014-05-08 13:40:00,31.31,31.38,31.31,31.32,20200.0,24.1091,24.163,24.1091,24.1168,20200.0
2014-05-08 13:50:00,31.32,31.32,31.25,31.25,14000.0,24.1168,24.1168,24.0629,24.0629,14000.0
2014-05-08 14:00:00,31.25,31.25,31.15,31.15,10600.0,24.0629,24.0629,23.9859,23.9859,10600.0
2014-05-08 14:10:00,31.14,31.15,31.08,31.11,15000.0,23.9782,23.9859,23.932,23.9551,15000.0
2014-05-08 14:20:00,31.13,31.18,31.11,31.18,9400.0,23.9705,24.009,23.9551,24.009,9400.0
2014-05-08 14:30:00,31.18,31.18,31.11,31.11,13800.0,24.009,24.009,23.9551,23.9551,13800.0
2014-05-08 14:40:00,31.11,31.13,31.0,31.0,12000.0,23.9551,23.9705,23.8704,23.8704,12000.0
2014-05-08 14:50:00,31.03,31.04,30.99,31.02,34200.0,23.8935,23.9012,23.8627,23.8858,34200.0
2014-05-08 15:00:00,31.02,31.02,30.93,30.93,35000.0,23.8858,23.8858,23.8165,23.8165,35000.0
2014-05-08 15:10:00,30.91,30.97,30.9,30.97,19800.0,23.8011,23.8473,23.7934,23.8473,19800.0
2014-05-08 15:20:00,30.96,31.04,30.96,31.04,25400.0,23.8396,23.9012,23.8396,23.9012,25400.0
2014-05-08 15:30:00,31.03,31.05,30.99,31.01,25000.0,23.8935,23.9089,23.8627,23.8781,25000.0
2014-05-08 15:40:00,31.01,31.01,30.96,30.97,42000.0,23.8781,23.8781,23.8396,23.8473,42000.0
2014-05-08 15:50:00,30.98,31.04,30.97,31.01,115000.0,23.855,23.9012,23.8473,23.8781,115000.0
2014-05-09 09:30:00,31.04,31.23,30.96,31.23,15000.0,23.9012,24.0475,23.8396,24.0475,15000.0
2014-05-09 09:40:00,31.13,31.18,31.04,31.1,19800.0,23.9705,24.009,23.9012,23.9474,19800.0
2014-05-09 09:50:00,31.15,31.26,31.14,31.2,27000.0,23.9859,24.0706,23.9782,24.0244,27000.0
2014-05-09 10:00:00,31.21,31.3,31.16,31.28,20600.0,24.0321,24.1014,23.9936,24.086,20600.0
2014-05-09 10:10:00,31.28,31.38,31.28,31.36,21200.0,24.086,24.163,24.086,24.1476,21200.0
2014-05-09 10:20:00,31.36,31.52,31.35,31.5,49400.0,24.1476,24.2708,24.1399,24.2554,49400.0
2014-05-09 10:30:00,31.5,31.51,31.41,31.47,26000.0,24.2554,24.2631,24.1861,24.2323,26000.0
2014-05-09 10:40:00,31.47,31.54,31.46,31.54,39400.0,24.2323,24.2862,24.2246,24.2862,39400.0
2014-05-09 10:50:00,31.54,31.58,31.53,31.55,33800.0,24.2862,24.317,24.2785,24.2939,33800.0
2014-05-09 11:00:00,31.55,31.55,31.46,31.47,25600.0,24.2939,24.2939,24.2246,24.2323,25600.0
2014-05-09 11:10:00,31.47,31.52,31.46,31.49,34600.0,24.2323,24.2708,24.2246,24.2477,34600.0
2014-05-09 11:20:00,31.5,31.53,31.47,31.49,37600.0,24.2554,24.2785,24.2323,24.2477,37600.0
2014-05-09 11:30:00,31.48,31.53,31.44,31.52,31200.0,24.24,24.2785,24.2092,24.2708,31200.0
2014-05-09 11:40:00,31.52,31.57,31.5,31.56,13400.0,24.2708,24.3093,24.2554,24.3016,13400.0
2014-05-09 11:50:00,31.56,31.59,31.54,31.54,14600.0,24.3016,24.3247,24.2862,24.2862,14600.0
2014-05-09 12:00:00,31.54,31.56,31.49,31.52,11800.0,24.2862,24.3016,24.2477,24.2708,11800.0
2014-05-09 12:10:00,31.52,31.54,31.5,31.54,13800.0,24.2708,24.2862,24.2554,24.2862,13800.0
2014-05-09 12:20:00,31.54,31.57,31.53,31.57,13800.0,24.2862,24.3093,24.2785,24.3093,13800.0
2014-05-09 12:30:00,31.56,31.64,31.55,31.64,14600.0,24.3016,24.3632,24.2939,24.3632,14600.0
2014-05-09 12:40:00,31.64,31.67,31.61,31.64,16200.0,24.3632,24.3863,24.3401,24.3632,16200.0
2014-05-09 12:50:00,31.65,31.68,31.64,31.65,13000.0,24.3709,24.394,24.3632,24.3709,13000.0
2014-05-09 13:00:00,31.66,31.66,31.61,31.61,11200.0,24.3786,24.3786,24.3401,24.3401,11200.0
2014-05-09 13:10:00,31.61,31.62,31.59,31.6,9400.0,24.3401,24.3478,24.3247,24.3324,9400.0
2014-05-09 13:20:00,31.59,31.61,31.57,31.61,13000.0,24.3247,24.3401,24.3093,24.3401,13000.0
2014-05-09 13:30:00,31.61,31.66,31.56,31.66,31800.0,24.3401,24.3786,24.3016,24.3786,31800.0
2014-05-09 13:40:00,31.65,31.68,31.61,31.68,27800.0,24.3709,24.394,24.3401,24.394,27800.0
2014-05-09 13:50:00,31.67,31.72,31.66,31.72,19400.0,24.3863,24.4248,24.3786,24.4248,19400.0
2014-05-09 14:00:00,31.72,31.73,31.7,31.72,29200.0,24.4248,24.4325,24.4094,24.4248,29200.0
2014-05-09 14:10:00,31.73,31.74,31.65,31.65,23000.0,24.4325,24.4402,24.3709,24.3709,23000.0
2014-05-09 14:20:00,31.66,31.66,31.59,31.61,20000.0,24.3786,24.3786,24.3247,24.3401,20000.0
2014-05-09 14:30:00,31.61,31.64,31.61,31.63,20800.0,24.3401,24.3632,24.3401,24.3555,20800.0
2014-05-09 14:40:00,31.63,31.65,31.61,31.62,21000.0,24.3555,24.3709,24.3401,24.3478,21000.0
2014-05-09 14:50:00,31.63,31.66,31.61,31.66,16400.0,24.3555,24.3786,24.3401,24.3786,16400.0
2014-05-09 15:00:00,31.66,31.71,31.66,31.7,23000.0,24.3786,24.4171,24.3786,24.4094,23000.0
2014-05-09 15:10:00,31.7,31.71,31.68,31.68,29400.0,24.4094,24.4171,24.394,24.394,29400.0
2014-05-09 15:20:00,31.68,31.68,31.61,31.63,34600.0,24.394,24.394,24.3401,24.3555,34600.0
2014-05-09 15:30:00,31.63,31.67,31.62,31.67,25400.0,24.3555,24.3863,24.3478,24.3863,25400.0
2014-05-09 15:40:00,31.67,31.7,31.67,31.7,40600.0,24.3863,24.4094,24.3863,24.4094,40600.0
2014-05-09 15:50:00,31.7,31.75,31.7,31.72,114600.0,24.4094,24.4479,24.4094,24.4248,114600.0
2014-05-12 09:30:00,31.85,32.04,31.85,32.02,28000.0,24.5249,24.6712,24.5249,24.6558,28000.0
2014-05-12 09:40:00,32.02,32.21,32.02,32.18,23000.0,24.6558,24.8021,24.6558,24.779,23000.0
2014-05-12 09:50:00,32.16,32.24,32.13,32.21,34200.0,24.7636,24.8252,24.7405,24.8021,34200.0
2014-05-12 10:00:00,32.21,32.22,32.15,32.21,26600.0,24.8021,24.8098,24.7559,24.8021,26600.0
2014-05-12 10:10:00,32.18,32.21,32.14,32.19,23600.0,24.779,24.8021,24.7482,24.7867,23600.0
2014-05-12 10:20:00,32.19,32.2,32.12,32.13,31600.0,24.7867,24.7944,24.7328,24.7405,31600.0
2014-05-12 10:30:00,32.13,32.24,32.13,32.24,24800.0,24.7405,24.8252,24.7405,24.8252,24800.0
2014-05-12 10:40:00,32.25,32.32,32.24,32.29,21000.0,24.8329,24.8868,24.8252,24.8637,21000.0
2014-05-12 10:50:00,32.3,32.32,32.22,32.26,20800.0,24.8714,24.8868,24.8098,24.8406,20800.0
2014-05-12 11:00:00,32.25,32.32,32.25,32.32,23000.0,24.8329,24.8868,24.8329,24.8868,23000.0
2014-05-12 11:10:00,32.32,32.36,32.3,32.34,24400.0,24.8868,24.9176,24.8714,24.9022,24400.0
2014-05-12 11:20:00,32.34,32.34,32.27,32.3,29800.0,24.9022,24.9022,24.8483,24.8714,29800.0
2014-05-12 11:30:00,32.3,32.33,32.21,32.22,38400.0,24.8714,24.8945,24.8021,24.8098,38400.0
2014-05-12 11:40:00,32.19,32.25,32.19,32.2,15600.0,24.7867,24.8329,24.7867,24.7944,15600.0
2014-05-12 11:50:00,32.19,32.2,32.09,32.1,14400.0,24.7867,24.7944,24.7097,24.7174,14400.0
2014-05-12 12:00:00,32.07,32.1,32.06,32.08,12600.0,24.6943,24.7174,24.6866,24.702,12600.0
2014-05-12 12:10:00,32.1,32.15,32.08,32.15,14200.0,24.7174,24.7559,24.702,24.7559,14200.0
2014-05-12 12:20:00,32.15,32.17,32.13,32.13,6800.0,24.7559,24.7713,24.7405,24.7405,6800.0
2014-05-12 12:30:00,32.12,32.13,32.12,32.12,7200.0,24.7328,24.7405,24.7328,24.7328,7200.0
2014-05-12 12:40:00,32.1,32.11,32.06,32.07,9600.0,24.7174,24.7251,24.6866,24.6943,9600.0
2014-05-12 12:50:00,32.07,32.09,32.05,32.05,6200.0,24.6943,24.7097,24.6789,24.6789,6200.0
2014-05-12 13:00:00,32.05,32.07,32.04,32.07,7200.0,24.6789,24.6943,24.6712,24.6943,7200.0
2014-05-12 13:10:00,32.09,32.11,32.07,32.1,6200.0,24.7097,24.7251,24.6943,24.7174,6200.0
2014-05-12 13:20:00,32.1,32.1,32.09,32.09,9000.0,24.7174,24.7174,24.7097,24.7097,9000.0
2014-05-12 13:30:00,32.07,32.09,32.07,32.09,6800.0,24.6943,24.7097,24.6943,24.7097,6800.0
2014-05-12 13:40:00,32.09,32.11,32.09,32.1,5000.0,24.7097,24.7251,24.7097,24.7174,5000.0
2014-05-12 13:50:00,32.1,32.15,32.09,32.14,6800.0,24.7174,24.7559,24.7097,24.7482,6800.0
2014-05-12 14:00:00,32.13,32.13,32.07,32.13,11400.0,24.7405,24.7405,24.6943,24.7405,11400.0
2014-05-12 14:10:00,32.12,32.16,32.11,32.14,7200.0,24.7328,24.7636,24.7251,24.7482,7200.0
2014-05-12 14:20:00,32.13,32.13,32.1,32.11,9200.0,24.7405,24.7405,24.7174,24.7251,9200.0
2014-05-12 14:30:00,32.1,32.15,32.1,32.13,11200.0,24.7174,24.7559,24.7174,24.7405,11200.0
2014-05-12 14:40:00,32.15,32.18,32.14,32.18,20200.0,24.7559,24.779,24.7482,24.779,20200.0
2014-05-12 14:50:00,32.17,32.2,32.16,32.19,26000.0,24.7713,24.7944,24.7636,24.7867,26000.0
2014-05-12 15:00:00,32.2,32.2,32.17,32.19,17600.0,24.7944,24.7944,24.7713,24.7867,17600.0
2014-05-12 15:10:00,32.19,32.26,32.19,32.23,34000.0,24.7867,24.8406,24.7867,24.8175,34000.0
2014-05-12 15:20:00,32.22,32.27,32.22,32.26,28800.0,24.8098,24.8483,24.8098,24.8406,28800.0
2014-05-12 15:30:00,32.26,32.31,32.26,32.3,35400.0,24.8406,24.8791,24.8406,24.8714,35400.0
2014-05-12 15:40:00,32.3,32.32,32.29,32.31,53600.0,24.8714,24.8868,24.8637,24.8791,53600.0
2014-05-12 15:50:00,32.31,32.32,32.27,32.27,144800.0,24.8791,24.8868,24.8483,24.8483,144800.0
2014-05-13 09:30:00,32.18,32.29,32.13,32.27,40000.0,24.779,24.8637,24.7405,24.8483,40000.0
2014-05-13 09:40:00,32.26,32.39,32.25,32.35,28600.0,24.8406,24.9407,24.8329,24.9099,28600.0
2014-05-13 09:50:00,32.34,32.38,32.26,32.27,31400.0,24.9022,24.933,24.8406,24.8483,31400.0
2014-05-13 10:00:00,32.26,32.35,32.26,32.3,26400.0,24.8406,24.9099,24.8406,24.8714,26400.0
2014-05-13 10:10:00,32.3,32.33,32.2,32.2,16800.0,24.8714,24.8945,24.7944,24.7944,16800.0
2014-05-13 10:20:00,32.19,32.22,32.12,32.21,13400.0,24.7867,24.8098,24.7328,24.8021,13400.0
2014-05-13 10:30:00,32.19,32.2,32.16,32.18,14600.0,24.7867,24.7944,24.7636,24.779,14600.0
2014-05-13 10:40:00,32.19,32.23,32.15,32.17,12000.0,24.7867,24.8175,24.7559,24.7713,12000.0
2014-05-13 10:50:00,32.17,32.18,32.08,32.08,75200.0,24.7713,24.779,24.702,24.702,75200.0
2014-05-13 11:00:00,32.07,32.13,32.07,32.13,12000.0,24.6943,24.7405,24.6943,24.7405,12000.0
2014-05-13 11:10:00,32.13,32.13,32.07,32.07,15800.0,24.7405,24.7405,24.6943,24.6943,15800.0
2014-05-13 11:20:00,32.06,32.09,32.05,32.09,11600.0,24.6866,24.7097,24.6789,24.7097,11600.0
2014-05-13 11:30:00,32.08,32.08,31.99,32.01,23600.0,24.702,24.702,24.6327,24.6481,23600.0
2014-05-13 11:40:00,31.99,32.02,31.93,31.96,21400.0,24.6327,24.6558,24.5865,24.6096,21400.0
2014-05-13 11:50:00,31.95,32.02,31.93,31.97,25400.0,24.6019,24.6558,24.5865,24.6173,25400.0
2014-05-13 12:00:00,31.97,32.01,31.97,31.97,10800.0,24.6173,24.6481,24.6173,24.6173,10800.0
2014-05-13 12:10:00,31.96,32.05,31.96,32.04,19400.0,24.6096,24.6789,24.6096,24.6712,19400.0
2014-05-13 12:20:00,32.04,32.04,31.98,32.04,11000.0,24.6712,24.6712,24.625,24.6712,11000.0
2014-05-13 12:30:00,32.04,32.07,32.02,32.06,12800.0,24.6712,24.6943,24.6558,24.6866,12800.0
2014-05-13 12:40:00,32.05,32.1,32.02,32.09,20000.0,24.6789,24.7174,24.6558,24.7097,20000.0
2014-05-13 12:50:00,32.09,32.09,32.06,32.08,7400.0,24.7097,24.7097,24.6866,24.702,7400.0
2014-05-13 13:00:00,32.09,32.1,32.06,32.08,25800.0,24.7097,24.7174,24.6866,24.702,25800.0
2014-05-13 13:10:00,32.08,32.09,32.03,32.05,15600.0,24.702,24.7097,24.6635,24.6789,15600.0
2014-05-13 13:20:00,32.05,32.07,32.03,32.04,24200.0,24.6789,24.6943,24.6635,24.6712,24200.0
2014-05-13 13:30:00,32.04,32.05,31.99,31.99,13600.0,24.6712,24.6789,24.6327,24.6327,13600.0
2014-05-13 13:40:00,31.99,32.05,31.97,32.05,45400.0,24.6327,24.6789,24.6173,24.6789,45400.0
2014-05-13 13:50:00,32.04,32.13,32.04,32.13,26200.0,24.6712,24.7405,24.6712,24.7405,26200.0
2014-05-13 14:00:00,32.13,32.16,32.1,32.15,13800.0,24.7405,24.7636,24.7174,24.7559,13800.0
2014-05-13 14:10:00,32.16,32.2,32.16,32.17,30000.0,24.7636,24.7944,24.7636,24.7713,30000.0
2014-05-13 14:20:00,32.17,32.2,32.17,32.18,24000.0,24.7713,24.7944,24.7713,24.779,24000.0
2014-05-13 14:30:00,32.18,32.24,32.18,32.22,24600.0,24.779,24.8252,24.779,24.8098,24600.0
2014-05-13 14:40:00,32.23,32.27,32.21,32.23,20800.0,24.8175,24.8483,24.8021,24.8175,20800.0
2014-05-13 14:50:00,32.24,32.28,32.23,32.27,24000.0,24.8252,24.856,24.8175,24.8483,24000.0
2014-05-13 15:00:00,32.27,32.27,32.21,32.21,22600.0,24.8483,24.8483,24.8021,24.8021,22600.0
2014-05-13 15:10:00,32.21,32.21,32.16,32.2,39200.0,24.8021,24.8021,24.7636,24.7944,39200.0
2014-05-13 15:20:00,32.21,32.21,32.2,32.21,36600.0,24.8021,24.8021,24.7944,24.8021,36600.0
2014-05-13 15:30:00,32.21,32.24,32.21,32.23,47600.0,24.8021,24.8252,24.8021,24.8175,47600.0
2014-05-13 15:40:00,32.23,32.24,32.18,32.18,56800.0,24.8175,24.8252,24.779,24.779,56800.0
2014-05-13 15:50:00,32.17,32.21,32.16,32.2,211000.0,24.7713,24.8021,24.7636,24.7944,211000.0
2014-05-14 09:30:00,32.05,32.12,31.92,32.1,19800.0,24.6789,24.7328,24.5788,24.7174,19800.0
2014-05-14 09:40:00,32.11,32.18,32.07,32.08,13000.0,24.7251,24.779,24.6943,24.702,13000.0
2014-05-14 09:50:00,32.08,32.13,32.02,32.11,35800.0,24.702,24.7405,24.6558,24.7251,35800.0
2014-05-14 10:00:00,32.1,32.17,32.01,32.12,23800.0,24.7174,24.7713,24.6481,24.7328,23800.0
2014-05-14 10:10:00,32.09,32.1,31.96,31.96,10600.0,24.7097,24.7174,24.6096,24.6096,10600.0
2014-05-14 10:20:00,31.89,31.93,31.83,31.86,135600.0,24.5557,24.5865,24.5095,24.5326,135600.0
2014-05-14 10:30:00,31.86,31.88,31.75,31.79,29600.0,24.5326,24.548,24.4479,24.4787,29600.0
2014-05-14 10:40:00,31.8,31.83,31.74,31.81,19400.0,24.4864,24.5095,24.4402,24.4941,19400.0
2014-05-14 10:50:00,31.82,31.92,31.82,31.83,36400.0,24.5018,24.5788,24.5018,24.5095,36400.0
2014-05-14 11:00:00,31.85,31.86,31.78,31.82,12800.0,24.5249,24.5326,24.471,24.5018,12800.0
2014-05-14 11:10:00,31.81,31.87,31.81,31.86,15200.0,24.4941,24.5403,24.4941,24.5326,15200.0
2014-05-14 11:20:00,31.89,31.91,31.85,31.85,20200.0,24.5557,24.5711,24.5249,24.5249,20200.0
2014-05-14 11:30:00,31.84,31.86,31.8,31.85,32600.0,24.5172,24.5326,24.4864,24.5249,32600.0
2014-05-14 11:40:00,31.84,31.86,31.77,31.83,16600.0,24.5172,24.5326,24.4633,24.5095,16600.0
2014-05-14 11:50:00,31.82,31.83,31.81,31.81,47600.0,24.5018,24.5095,24.4941,24.4941,47600.0
2014-05-14 12:00:00,31.8,31.86,31.79,31.83,26800.0,24.4864,24.5326,24.4787,24.5095,26800.0
2014-05-14 12:10:00,31.83,31.87,31.83,31.86,2600.0,24.5095,24.5403,24.5095,24.5326,2600.0
2014-05-14 12:20:00,31.86,31.89,31.83,31.88,18600.0,24.5326,24.5557,24.5095,24.548,18600.0
2014-05-14 12:30:00,31.88,31.88,31.86,31.86,1800.0,24.548,24.548,24.5326,24.5326,1800.0
2014-05-14 12:40:00,31.88,31.93,31.88,31.93,4600.0,24.548,24.5865,24.548,24.5865,4600.0
2014-05-14 12:50:00,31.9,31.91,31.86,31.88,7000.0,24.5634,24.5711,24.5326,24.548,7000.0
2014-05-14 13:00:00,31.88,31.9,31.87,31.88,7000.0,24.548,24.5634,24.5403,24.548,7000.0
2014-05-14 13:10:00,31.9,31.95,31.88,31.93,33000.0,24.5634,24.6019,24.548,24.5865,33000.0
2014-05-14 13:20:00,31.91,31.95,31.9,31.93,33400.0,24.5711,24.6019,24.5634,24.5865,33400.0
2014-05-14 13:30:00,31.93,31.95,31.91,31.94,17400.0,24.5865,24.6019,24.5711,24.5942,17400.0
2014-05-14 13:40:00,31.93,31.96,31.92,31.95,17600.0,24.5865,24.6096,24.5788,24.6019,17600.0
2014-05-14 13:50:00,31.96,31.97,31.93,31.93,5600.0,24.6096,24.6173,24.5865,24.5865,5600.0
2014-05-14 14:00:00,31.93,31.99,31.92,31.98,21000.0,24.5865,24.6327,24.5788,24.625,21000.0
2014-05-14 14:10:00,31.97,31.99,31.94,31.95,9800.0,24.6173,24.6327,24.5942,24.6019,9800.0
2014-05-14 14:20:00,31.95,32.0,31.95,31.99,27000.0,24.6019,24.6404,24.6019,24.6327,27000.0
2014-05-14 14:30:00,31.98,32.0,31.9,31.9,6800.0,24.625,24.6404,24.5634,24.5634,6800.0
2014-05-14 14:40:00,31.89,31.92,31.8,31.8,10600.0,24.5557,24.5788,24.4864,24.4864,10600.0
2014-05-14 14:50:00,31.82,31.85,31.8,31.83,4800.0,24.5018,24.5249,24.4864,24.5095,4800.0
2014-05-14 15:00:00,31.84,31.89,31.84,31.86,72000.0,24.5172,24.5557,24.5172,24.5326,72000.0
2014-05-14 15:10:00,31.85,31.95,31.85,31.9,144000.0,24.5249,24.6019,24.5249,24.5634,144000.0
2014-05-14 15:20:00,31.9,31.96,31.89,31.95,94200.0,24.5634,24.6096,24.5557,24.6019,94200.0
2014-05-14 15:30:00,31.95,31.97,31.88,31.89,272800.0,24.6019,24.6173,24.548,24.5557,272800.0
2014-05-14 15:40:00,31.89,31.95,31.88,31.92,168400.0,24.5557,24.6019,24.548,24.5788,168400.0
2014-05-14 15:50:00,31.91,31.93,31.9,31.92,123400.0,24.5711,24.5865,24.5634,24.5788,123400.0
2014-05-15 09:30:00,31.77,31.94,31.38,31.38,34000.0,24.4633,24.5942,24.163,24.163,34000.0
2014-05-15 09:40:00,31.35,31.35,31.13,31.13,31200.0,24.1399,24.1399,23.9705,23.9705,31200.0
2014-05-15 09:50:00,31.13,31.13,30.99,31.01,56200.0,23.9705,23.9705,23.8627,23.8781,56200.0
2014-05-15 10:00:00,31.0,31.02,30.85,30.89,69000.0,23.8704,23.8858,23.7549,23.7857,69000.0
2014-05-15 10:10:00,30.88,30.98,30.84,30.96,26600.0,23.778,23.855,23.7472,23.8396,26600.0
2014-05-15 10:20:00,30.95,31.09,30.92,31.06,27200.0,23.8319,23.9397,23.8088,23.9166,27200.0
2014-05-15 10:30:00,31.05,31.05,30.95,30.97,10200.0,23.9089,23.9089,23.8319,23.8473,10200.0
2014-05-15 10:40:00,30.96,31.18,30.96,31.16,23000.0,23.8396,24.009,23.8396,23.9936,23000.0
2014-05-15 10:50:00,31.16,31.28,31.15,31.25,124200.0,23.9936,24.086,23.9859,24.0629,124200.0
2014-05-15 11:00:00,31.27,31.31,31.14,31.14,121400.0,24.0783,24.1091,23.9782,23.9782,121400.0
2014-05-15 11:10:00,31.12,31.17,31.06,31.11,19600.0,23.9628,24.0013,23.9166,23.9551,19600.0
2014-05-15 11:20:00,31.11,31.2,31.11,31.15,17600.0,23.9551,24.0244,23.9551,23.9859,17600.0
2014-05-15 11:30:00,31.16,31.33,31.14,31.32,17000.0,23.9936,24.1245,23.9782,24.1168,17000.0
2014-05-15 11:40:00,31.33,31.34,31.23,31.24,18400.0,24.1245,24.1322,24.0475,24.0552,18400.0
2014-05-15 11:50:00,31.25,31.3,31.19,31.19,17800.0,24.0629,24.1014,24.0167,24.0167,17800.0
2014-05-15 12:00:00,31.18,31.3,31.18,31.23,9800.0,24.009,24.1014,24.009,24.0475,9800.0
2014-05-15 12:10:00,31.22,31.28,31.2,31.2,9400.0,24.0398,24.086,24.0244,24.0244,9400.0
2014-05-15 12:20:00,31.21,31.28,31.2,31.25,15000.0,24.0321,24.086,24.0244,24.0629,15000.0
2014-05-15 12:30:00,31.24,31.33,31.23,31.33,13200.0,24.0552,24.1245,24.0475,24.1245,13200.0
2014-05-15 12:40:00,31.34,31.38,31.33,31.35,19400.0,24.1322,24.163,24.1245,24.1399,19400.0
2014-05-15 12:50:00,31.34,31.42,31.33,31.4,8800.0,24.1322,24.1938,24.1245,24.1784,8800.0
2014-05-15 13:00:00,31.4,31.41,31.36,31.36,7600.0,24.1784,24.1861,24.1476,24.1476,7600.0
2014-05-15 13:10:00,31.36,31.39,31.35,31.38,14000.0,24.1476,24.1707,24.1399,24.163,14000.0
2014-05-15 13:20:00,31.36,31.4,31.36,31.38,7600.0,24.1476,24.1784,24.1476,24.163,7600.0
2014-05-15 13:30:00,31.39,31.46,31.39,31.45,20600.0,24.1707,24.2246,24.1707,24.2169,20600.0
2014-05-15 13:40:00,31.43,31.43,31.38,31.38,10800.0,24.2015,24.2015,24.163,24.163,10800.0
2014-05-15 13:50:00,31.39,31.5,31.38,31.5,12400.0,24.1707,24.2554,24.163,24.2554,12400.0
2014-05-15 14:00:00,31.5,31.6,31.49,31.6,9600.0,24.2554,24.3324,24.2477,24.3324,9600.0
2014-05-15 14:10:00,31.58,31.6,31.5,31.53,15000.0,24.317,24.3324,24.2554,24.2785,15000.0
2014-05-15 14:20:00,31.5,31.55,31.46,31.5,15400.0,24.2554,24.2939,24.2246,24.2554,15400.0
2014-05-15 14:30:00,31.53,31.56,31.51,31.51,13200.0,24.2785,24.3016,24.2631,24.2631,13200.0
2014-05-15 14:40:00,31.55,31.58,31.52,31.57,12200.0,24.2939,24.317,24.2708,24.3093,12200.0
2014-05-15 14:50:00,31.58,31.64,31.56,31.58,11800.0,24.317,24.3632,24.3016,24.317,11800.0
2014-05-15 15:00:00,31.58,31.58,31.55,31.57,19200.0,24.317,24.317,24.2939,24.3093,19200.0
2014-05-15 15:10:00,31.57,31.61,31.56,31.56,19400.0,24.3093,24.3401,24.3016,24.3016,19400.0
2014-05-15 15:20:00,31.57,31.6,31.54,31.57,21000.0,24.3093,24.3324,24.2862,24.3093,21000.0
2014-05-15 15:30:00,31.57,31.59,31.55,31.57,63000.0,24.3093,24.3247,24.2939,24.3093,63000.0
2014-05-15 15:40:00,31.58,31.61,31.57,31.6,46400.0,24.317,24.3401,24.3093,24.3324,46400.0
2014-05-15 15:50:00,31.6,31.62,31.59,31.61,74400.0,24.3324,24.3478,24.3247,24.3401,74400.0
2014-05-16 09:30:00,31.61,31.74,31.44,31.68,31000.0,24.3401,24.4402,24.2092,24.394,31000.0
2014-05-16 09:40:00,31.67,31.68,31.48,31.48,14400.0,24.3863,24.394,24.24,24.24,14400.0
2014-05-16 09:50:00,31.53,31.62,31.48,31.62,28000.0,24.2785,24.3478,24.24,24.3478,28000.0
2014-05-16 10:00:00,31.62,31.71,31.48,31.5,18400.0,24.3478,24.4171,24.24,24.2554,18400.0
2014-05-16 10:10:00,31.5,31.67,31.5,31.57,14400.0,24.2554,24.3863,24.2554,24.3093,14400.0
2014-05-16 10:20:00,31.6,31.68,31.56,31.67,38400.0,24.3324,24.394,24.3016,24.3863,38400.0
2014-05-16 10:30:00,31.68,31.68,31.62,31.66,12400.0,24.394,24.394,24.3478,24.3786,12400.0
2014-05-16 10:40:00,31.68,31.75,31.67,31.74,18600.0,24.394,24.4479,24.3863,24.4402,18600.0
2014-05-16 10:50:00,31.74,31.79,31.71,31.71,11200.0,24.4402,24.4787,24.4171,24.4171,11200.0
2014-05-16 11:00:00,31.74,31.75,31.66,31.74,40200.0,24.4402,24.4479,24.3786,24.4402,40200.0
2014-05-16 11:10:00,31.75,31.86,31.7,31.82,17800.0,24.4479,24.5326,24.4094,24.5018,17800.0
2014-05-16 11:20:00,31.84,31.87,31.78,31.82,12200.0,24.5172,24.5403,24.471,24.5018,12200.0
2014-05-16 11:30:00,31.82,31.89,31.82,31.85,87000.0,24.5018,24.5557,24.5018,24.5249,87000.0
2014-05-16 11:40:00,31.82,31.86,31.79,31.86,18800.0,24.5018,24.5326,24.4787,24.5326,18800.0
2014-05-16 11:50:00,31.86,31.97,31.85,31.96,48400.0,24.5326,24.6173,24.5249,24.6096,48400.0
2014-05-16 12:00:00,31.95,31.95,31.86,31.88,21200.0,24.6019,24.6019,24.5326,24.548,21200.0
2014-05-16 12:10:00,31.88,31.9,31.85,31.9,13600.0,24.548,24.5634,24.5249,24.5634,13600.0
2014-05-16 12:20:00,31.88,31.93,31.83,31.85,16200.0,24.548,24.5865,24.5095,24.5249,16200.0
2014-05-16 12:30:00,31.83,31.9,31.82,31.84,31200.0,24.5095,24.5634,24.5018,24.5172,31200.0
2014-05-16 12:40:00,31.85,31.85,31.78,31.81,8400.0,24.5249,24.5249,24.471,24.4941,8400.0
2014-05-16 12:50:00,31.81,31.85,31.81,31.82,19800.0,24.4941,24.5249,24.4941,24.5018,19800.0
2014-05-16 13:00:00,31.82,31.86,31.78,31.81,30400.0,24.5018,24.5326,24.471,24.4941,30400.0
2014-05-16 13:10:00,31.82,31.88,31.79,31.88,21800.0,24.5018,24.548,24.4787,24.548,21800.0
2014-05-16 13:20:00,31.86,31.89,31.84,31.84,8800.0,24.5326,24.5557,24.5172,24.5172,8800.0
2014-05-16 13:30:00,31.84,31.93,31.83,31.93,13200.0,24.5172,24.5865,24.5095,24.5865,13200.0
2014-05-16 13:40:00,31.93,31.93,31.87,31.91,11000.0,24.5865,24.5865,24.5403,24.5711,11000.0
2014-05-16 13:50:00,31.91,31.93,31.89,31.89,8600.0,24.5711,24.5865,24.5557,24.5557,8600.0
2014-05-16 14:00:00,31.89,31.89,31.85,31.86,10400.0,24.5557,24.5557,24.5249,24.5326,10400.0
2014-05-16 14:10:00,31.88,31.9,31.83,31.89,14000.0,24.548,24.5634,24.5095,24.5557,14000.0
2014-05-16 14:20:00,31.88,31.92,31.88,31.89,7200.0,24.548,24.5788,24.548,24.5557,7200.0
2014-05-16 14:30:00,31.91,31.91,31.89,31.9,8800.0,24.5711,24.5711,24.5557,24.5634,8800.0
2014-05-16 14:40:00,31.9,31.96,31.9,31.96,14000.0,24.5634,24.6096,24.5634,24.6096,14000.0
2014-05-16 14:50:00,31.93,32.0,31.92,32.0,9800.0,24.5865,24.6404,24.5788,24.6404,9800.0
2014-05-16 15:00:00,31.99,32.02,31.98,32.02,97600.0,24.6327,24.6558,24.625,24.6558,97600.0
2014-05-16 15:10:00,32.01,32.05,32.0,32.03,40600.0,24.6481,24.6789,24.6404,24.6635,40600.0
2014-05-16 15:20:00,32.02,32.03,32.01,32.01,26200.0,24.6558,24.6635,24.6481,24.6481,26200.0
2014-05-16 15:30:00,32.01,32.03,31.98,31.98,34000.0,24.6481,24.6635,24.625,24.625,34000.0
2014-05-16 15:40:00,31.98,32.0,31.96,31.98,45600.0,24.625,24.6404,24.6096,24.625,45600.0
2014-05-16 15:50:00,31.98,32.04,31.97,32.02,102200.0,24.625,24.6712,24.6173,24.6558,102200.0
2014-05-19 09:30:00,32.02,32.13,31.99,31.99,27800.0,24.6558,24.7405,24.6327,24.6327,27800.0
2014-05-19 09:40:00,31.98,32.01,31.84,31.86,33800.0,24.625,24.6481,24.5172,24.5326,33800.0
2014-05-19 09:50:00,31.88,31.9,31.65,31.68,27600.0,24.548,24.5634,24.3709,24.394,27600.0
2014-05-19 10:00:00,31.7,31.75,31.56,31.57,36800.0,24.4094,24.4479,24.3016,24.3093,36800.0
2014-05-19 10:10:00,31.58,31.6,31.5,31.59,88600.0,24.317,24.3324,24.2554,24.3247,88600.0
2014-05-19 10:20:00,31.57,31.7,31.54,31.68,57000.0,24.3093,24.4094,24.2862,24.394,57000.0
2014-05-19 10:30:00,31.68,31.76,31.67,31.75,29600.0,24.394,24.4556,24.3863,24.4479,29600.0
2014-05-19 10:40:00,31.75,31.78,31.72,31.73,45000.0,24.4479,24.471,24.4248,24.4325,45000.0
2014-05-19 10:50:00,31.73,31.83,31.73,31.82,25400.0,24.4325,24.5095,24.4325,24.5018,25400.0
2014-05-19 11:00:00,31.8,31.85,31.79,31.85,15800.0,24.4864,24.5249,24.4787,24.5249,15800.0
2014-05-19 11:10:00,31.85,31.88,31.82,31.86,27800.0,24.5249,24.548,24.5018,24.5326,27800.0
2014-05-19 11:20:00,31.85,31.85,31.74,31.75,62800.0,24.5249,24.5249,24.4402,24.4479,62800.0
2014-05-19 11:30:00,31.77,31.81,31.77,31.81,10400.0,24.4633,24.4941,24.4633,24.4941,10400.0
2014-05-19 11:40:00,31.79,31.86,31.79,31.83,10600.0,24.4787,24.5326,24.4787,24.5095,10600.0
2014-05-19 11:50:00,31.82,31.85,31.81,31.84,10600.0,24.5018,24.5249,24.4941,24.5172,10600.0
2014-05-19 12:00:00,31.83,31.88,31.82,31.88,4600.0,24.5095,24.548,24.5018,24.548,4600.0
2014-05-19 12:10:00,31.87,31.88,31.85,31.86,10600.0,24.5403,24.548,24.5249,24.5326,10600.0
2014-05-19 12:20:00,31.86,31.92,31.86,31.91,13200.0,24.5326,24.5788,24.5326,24.5711,13200.0
2014-05-19 12:30:00,31.91,31.91,31.81,31.87,81000.0,24.5711,24.5711,24.4941,24.5403,81000.0
2014-05-19 12:40:00,31.86,31.91,31.85,31.91,63400.0,24.5326,24.5711,24.5249,24.5711,63400.0
2014-05-19 12:50:00,31.91,31.99,31.91,31.99,52600.0,24.5711,24.6327,24.5711,24.6327,52600.0
2014-05-19 13:00:00,31.99,32.07,31.96,32.06,166400.0,24.6327,24.6943,24.6096,24.6866,166400.0
2014-05-19 13:10:00,32.04,32.07,32.0,32.01,12400.0,24.6712,24.6943,24.6404,24.6481,12400.0
2014-05-19 13:20:00,32.01,32.05,32.0,32.0,19600.0,24.6481,24.6789,24.6404,24.6404,19600.0
2014-05-19 13:30:00,32.01,32.01,31.94,31.95,30200.0,24.6481,24.6481,24.5942,24.6019,30200.0
2014-05-19 13:40:00,31.95,31.99,31.93,31.97,25600.0,24.6019,24.6327,24.5865,24.6173,25600.0
2014-05-19 13:50:00,31.97,32.02,31.96,32.01,7000.0,24.6173,24.6558,24.6096,24.6481,7000.0
2014-05-19 14:00:00,32.02,32.07,32.02,32.02,14200.0,24.6558,24.6943,24.6558,24.6558,14200.0
2014-05-19 14:10:00,32.02,32.03,32.0,32.0,17000.0,24.6558,24.6635,24.6404,24.6404,17000.0
2014-05-19 14:20:00,32.01,32.04,32.01,32.04,15000.0,24.6481,24.6712,24.6481,24.6712,15000.0
2014-05-19 14:30:00,32.03,32.1,32.02,32.1,31400.0,24.6635,24.7174,24.6558,24.7174,31400.0
2014-05-19 14:40:00,32.1,32.15,32.1,32.15,8800.0,24.7174,24.7559,24.7174,24.7559,8800.0
2014-05-19 14:50:00,32.14,32.15,32.11,32.11,12800.0,24.7482,24.7559,24.7251,24.7251,12800.0
2014-05-19 15:00:00,32.12,32.17,32.11,32.17,17600.0,24.7328,24.7713,24.7251,24.7713,17600.0
2014-05-19 15:10:00,32.18,32.2,32.14,32.16,31200.0,24.779,24.7944,24.7482,24.7636,31200.0
2014-05-19 15:20:00,32.15,32.19,32.13,32.19,28600.0,24.7559,24.7867,24.7405,24.7867,28600.0
2014-05-19 15:30:00,32.19,32.26,32.19,32.23,58400.0,24.7867,24.8406,24.7867,24.8175,58400.0
2014-05-19 15:40:00,32.23,32.27,32.23,32.24,61200.0,24.8175,24.8483,24.8175,24.8252,61200.0
2014-05-19 15:50:00,32.25,32.25,32.2,32.2,112200.0,24.8329,24.8329,24.7944,24.7944,112200.0
2014-05-20 09:30:00,32.13,32.22,31.79,31.82,43000.0,24.7405,24.8098,24.4787,24.5018,43000.0
2014-05-20 09:40:00,31.82,31.89,31.75,31.85,101200.0,24.5018,24.5557,24.4479,24.5249,101200.0
2014-05-20 09:50:00,31.85,31.91,31.83,31.9,47200.0,24.5249,24.5711,24.5095,24.5634,47200.0
2014-05-20 10:00:00,31.9,31.9,31.8,31.83,65200.0,24.5634,24.5634,24.4864,24.5095,65200.0
2014-05-20 10:10:00,31.83,31.99,31.82,31.99,31400.0,24.5095,24.6327,24.5018,24.6327,31400.0
2014-05-20 10:20:00,31.99,32.02,31.91,31.91,55200.0,24.6327,24.6558,24.5711,24.5711,55200.0
2014-05-20 10:30:00,31.91,32.02,31.9,32.0,38000.0,24.5711,24.6558,24.5634,24.6404,38000.0
2014-05-20 10:40:00,31.97,32.02,31.95,32.0,24000.0,24.6173,24.6558,24.6019,24.6404,24000.0
2014-05-20 10:50:00,31.99,32.08,31.97,32.03,32200.0,24.6327,24.702,24.6173,24.6635,32200.0
2014-05-20 11:00:00,32.03,32.06,31.98,32.06,15600.0,24.6635,24.6866,24.625,24.6866,15600.0
2014-05-20 11:10:00,32.04,32.08,32.01,32.02,43200.0,24.6712,24.702,24.6481,24.6558,43200.0
2014-05-20 11:20:00,32.04,32.06,32.0,32.02,45200.0,24.6712,24.6866,24.6404,24.6558,45200.0
2014-05-20 11:30:00,32.02,32.04,31.99,32.01,26200.0,24.6558,24.6712,24.6327,24.6481,26200.0
2014-05-20 11:40:00,32.01,32.14,32.01,32.13,30600.0,24.6481,24.7482,24.6481,24.7405,30600.0
2014-05-20 11:50:00,32.12,32.12,32.04,32.05,51400.0,24.7328,24.7328,24.6712,24.6789,51400.0
2014-05-20 12:00:00,32.04,32.05,31.92,31.98,19800.0,24.6712,24.6789,24.5788,24.625,19800.0
2014-05-20 12:10:00,31.96,31.97,31.86,31.92,59400.0,24.6096,24.6173,24.5326,24.5788,59400.0
2014-05-20 12:20:00,31.93,31.93,31.85,31.86,12400.0,24.5865,24.5865,24.5249,24.5326,12400.0
2014-05-20 12:30:00,31.86,31.91,31.82,31.86,20600.0,24.5326,24.5711,24.5018,24.5326,20600.0
2014-05-20 12:40:00,31.85,31.85,31.8,31.81,16400.0,24.5249,24.5249,24.4864,24.4941,16400.0
2014-05-20 12:50:00,31.83,31.88,31.77,31.81,28200.0,24.5095,24.548,24.4633,24.4941,28200.0
2014-05-20 13:00:00,31.81,31.81,31.7,31.71,25400.0,24.4941,24.4941,24.4094,24.4171,25400.0
2014-05-20 13:10:00,31.7,31.79,31.7,31.79,30800.0,24.4094,24.4787,24.4094,24.4787,30800.0
2014-05-20 13:20:00,31.79,31.87,31.75,31.85,24000.0,24.4787,24.5403,24.4479,24.5249,24000.0
2014-05-20 13:30:00,31.86,31.86,31.81,31.82,15200.0,24.5326,24.5326,24.4941,24.5018,15200.0
2014-05-20 13:40:00,31.8,31.82,31.74,31.74,21600.0,24.4864,24.5018,24.4402,24.4402,21600.0
2014-05-20 13:50:00,31.74,31.83,31.74,31.82,28200.0,24.4402,24.5095,24.4402,24.5018,28200.0
2014-05-20 14:00:00,31.83,31.85,31.81,31.83,28400.0,24.5095,24.5249,24.4941,24.5095,28400.0
2014-05-20 14:10:00,31.82,31.84,31.78,31.79,55800.0,24.5018,24.5172,24.471,24.4787,55800.0
2014-05-20 14:20:00,31.79,31.8,31.77,31.78,31600.0,24.4787,24.4864,24.4633,24.471,31600.0
2014-05-20 14:30:00,31.79,31.79,31.74,31.74,43400.0,24.4787,24.4787,24.4402,24.4402,43400.0
2014-05-20 14:40:00,31.75,31.81,31.74,31.8,35400.0,24.4479,24.4941,24.4402,24.4864,35400.0
2014-05-20 14:50:00,31.8,31.83,31.79,31.83,45800.0,24.4864,24.5095,24.4787,24.5095,45800.0
2014-05-20 15:00:00,31.82,31.82,31.77,31.8,119800.0,24.5018,24.5018,24.4633,24.4864,119800.0
2014-05-20 15:10:00,31.8,31.8,31.77,31.79,43400.0,24.4864,24.4864,24.4633,24.4787,43400.0
2014-05-20 15:20:00,31.78,31.79,31.75,31.75,95800.0,24.471,24.4787,24.4479,24.4479,95800.0
2014-05-20 15:30:00,31.75,31.78,31.75,31.77,82000.0,24.4479,24.471,24.4479,24.4633,82000.0
2014-05-20 15:40:00,31.77,31.8,31.74,31.75,60000.0,24.4633,24.4864,24.4402,24.4479,60000.0
2014-05-20 15:50:00,31.75,31.75,31.69,31.7,127800.0,24.4479,24.4479,24.4017,24.4094,127800.0
2014-05-21 09:30:00,31.91,32.08,31.76,31.87,111000.0,24.5711,24.702,24.4556,24.5403,111000.0
2014-05-21 09:40:00,31.88,32.15,31.87,32.05,202000.0,24.548,24.7559,24.5403,24.6789,202000.0
2014-05-21 09:50:00,32.05,32.21,32.05,32.21,185000.0,24.6789,24.8021,24.6789,24.8021,185000.0
2014-05-21 10:00:00,32.17,32.22,32.12,32.13,34800.0,24.7713,24.8098,24.7328,24.7405,34800.0
2014-05-21 10:10:00,32.1,32.21,32.09,32.19,112200.0,24.7174,24.8021,24.7097,24.7867,112200.0
2014-05-21 10:20:00,32.19,32.19,32.08,32.18,24000.0,24.7867,24.7867,24.702,24.779,24000.0
2014-05-21 10:30:00,32.18,32.2,32.12,32.15,87000.0,24.779,24.7944,24.7328,24.7559,87000.0
2014-05-21 10:40:00,32.14,32.18,32.13,32.14,70000.0,24.7482,24.779,24.7405,24.7482,70000.0
2014-05-21 10:50:00,32.13,32.21,32.12,32.13,110200.0,24.7405,24.8021,24.7328,24.7405,110200.0
2014-05-21 11:00:00,32.13,32.2,32.1,32.14,92200.0,24.7405,24.7944,24.7174,24.7482,92200.0
2014-05-21 11:10:00,32.13,32.19,32.13,32.13,52000.0,24.7405,24.7867,24.7405,24.7405,52000.0
2014-05-21 11:20:00,32.13,32.15,32.04,32.12,121400.0,24.7405,24.7559,24.6712,24.7328,121400.0
2014-05-21 11:30:00,32.1,32.15,32.07,32.11,52000.0,24.7174,24.7559,24.6943,24.7251,52000.0
2014-05-21 11:40:00,32.12,32.12,31.92,31.95,66800.0,24.7328,24.7328,24.5788,24.6019,66800.0
2014-05-21 11:50:00,31.95,32.08,31.95,32.08,72400.0,24.6019,24.702,24.6019,24.702,72400.0
2014-05-21 12:00:00,32.07,32.08,31.98,31.99,32800.0,24.6943,24.702,24.625,24.6327,32800.0
2014-05-21 12:10:00,31.98,32.02,31.98,31.98,23400.0,24.625,24.6558,24.625,24.625,23400.0
2014-05-21 12:20:00,31.99,31.99,31.93,31.95,57000.0,24.6327,24.6327,24.5865,24.6019,57000.0
2014-05-21 12:30:00,31.94,31.95,31.82,31.91,31800.0,24.5942,24.6019,24.5018,24.5711,31800.0
2014-05-21 12:40:00,31.9,31.95,31.88,31.93,83200.0,24.5634,24.6019,24.548,24.5865,83200.0
2014-05-21 12:50:00,31.93,32.05,31.93,31.98,40000.0,24.5865,24.6789,24.5865,24.625,40000.0
2014-05-21 13:00:00,32.0,32.0,31.96,31.98,39800.0,24.6404,24.6404,24.6096,24.625,39800.0
2014-05-21 13:10:00,31.99,32.11,31.98,32.1,30400.0,24.6327,24.7251,24.625,24.7174,30400.0
2014-05-21 13:20:00,32.1,32.15,32.06,32.12,45800.0,24.7174,24.7559,24.6866,24.7328,45800.0
2014-05-21 13:30:00,32.13,32.14,32.0,32.0,47800.0,24.7405,24.7482,24.6404,24.6404,47800.0
2014-05-21 13:40:00,31.99,32.0,31.93,32.0,32800.0,24.6327,24.6404,24.5865,24.6404,32800.0
2014-05-21 13:50:00,32.0,32.05,31.99,32.02,103600.0,24.6404,24.6789,24.6327,24.6558,103600.0
2014-05-21 14:00:00,32.02,32.06,31.9,31.91,91200.0,24.6558,24.6866,24.5634,24.5711,91200.0
2014-05-21 14:10:00,31.91,31.95,31.82,31.95,109400.0,24.5711,24.6019,24.5018,24.6019,109400.0
2014-05-21 14:20:00,31.93,31.96,31.87,31.95,63400.0,24.5865,24.6096,24.5403,24.6019,63400.0
2014-05-21 14:30:00,31.95,32.0,31.93,31.97,68400.0,24.6019,24.6404,24.5865,24.6173,68400.0
2014-05-21 14:40:00,31.96,31.97,31.86,31.92,81600.0,24.6096,24.6173,24.5326,24.5788,81600.0
2014-05-21 14:50:00,31.92,31.96,31.86,31.95,69600.0,24.5788,24.6096,24.5326,24.6019,69600.0
2014-05-21 15:00:00,31.95,32.02,31.95,31.99,89600.0,24.6019,24.6558,24.6019,24.6327,89600.0
2014-05-21 15:10:00,31.99,32.01,31.92,31.94,85000.0,24.6327,24.6481,24.5788,24.5942,85000.0
2014-05-21 15:20:00,31.95,31.99,31.9,31.92,79400.0,24.6019,24.6327,24.5634,24.5788,79400.0
2014-05-21 15:30:00,31.92,32.0,31.92,32.0,115400.0,24.5788,24.6404,24.5788,24.6404,115400.0
2014-05-21 15:40:00,31.99,32.0,31.89,31.93,169600.0,24.6327,24.6404,24.5557,24.5865,169600.0
2014-05-21 15:50:00,31.94,31.94,31.82,31.9,357000.0,24.5942,24.5942,24.5018,24.5634,357000.0
2014-05-22 09:30:00,33.83,34.24,33.5,34.1,993800.0,26.0495,26.3652,25.7954,26.2574,993800.0
2014-05-22 09:40:00,34.08,34.35,33.96,34.2,491800.0,26.242,26.4499,26.1496,26.3344,491800.0
2014-05-22 09:50:00,34.21,34.42,34.19,34.27,365400.0,26.3421,26.5038,26.3267,26.3883,365400.0
2014-05-22 10:00:00,34.27,34.5,34.11,34.17,501200.0,26.3883,26.5654,26.2651,26.3113,501200.0
2014-05-22 10:10:00,34.19,34.32,34.03,34.13,217200.0,26.3267,26.4268,26.2035,26.2805,217200.0
2014-05-22 10:20:00,34.13,34.27,34.06,34.13,127200.0,26.2805,26.3883,26.2266,26.2805,127200.0
2014-05-22 10:30:00,34.14,34.31,34.13,34.31,105400.0,26.2882,26.4191,26.2805,26.4191,105400.0
2014-05-22 10:40:00,34.32,34.35,34.25,34.26,103600.0,26.4268,26.4499,26.3729,26.3806,103600.0
2014-05-22 10:50:00,34.27,34.58,34.27,34.37,220000.0,26.3883,26.627,26.3883,26.4653,220000.0
2014-05-22 11:00:00,34.37,34.49,34.35,34.49,184000.0,26.4653,26.5577,26.4499,26.5577,184000.0
2014-05-22 11:10:00,34.49,34.5,34.38,34.48,93000.0,26.5577,26.5654,26.473,26.55,93000.0
2014-05-22 11:20:00,34.49,34.61,34.47,34.59,255200.0,26.5577,26.6501,26.5423,26.6347,255200.0
2014-05-22 11:30:00,34.6,34.62,34.45,34.48,110400.0,26.6424,26.6578,26.5269,26.55,110400.0
2014-05-22 11:40:00,34.47,34.74,34.46,34.59,172200.0,26.5423,26.7502,26.5346,26.6347,172200.0
2014-05-22 11:50:00,34.59,34.59,34.52,34.54,49400.0,26.6347,26.6347,26.5808,26.5962,49400.0
2014-05-22 12:00:00,34.54,34.56,34.48,34.56,53600.0,26.5962,26.6116,26.55,26.6116,53600.0
2014-05-22 12:10:00,34.57,34.57,34.4,34.4,54400.0,26.6193,26.6193,26.4884,26.4884,54400.0
2014-05-22 12:20:00,34.39,34.52,34.33,34.52,79800.0,26.4807,26.5808,26.4345,26.5808,79800.0
2014-05-22 12:30:00,34.51,34.53,34.41,34.52,56600.0,26.5731,26.5885,26.4961,26.5808,56600.0
2014-05-22 12:40:00,34.52,34.65,34.49,34.6,63600.0,26.5808,26.6809,26.5577,26.6424,63600.0
2014-05-22 12:50:00,34.6,34.6,34.41,34.46,78800.0,26.6424,26.6424,26.4961,26.5346,78800.0
2014-05-22 13:00:00,34.48,34.53,34.44,34.49,66200.0,26.55,26.5885,26.5192,26.5577,66200.0
2014-05-22 13:10:00,34.49,34.53,34.43,34.51,72400.0,26.5577,26.5885,26.5115,26.5731,72400.0
2014-05-22 13:20:00,34.5,34.52,34.45,34.52,75400.0,26.5654,26.5808,26.5269,26.5808,75400.0
2014-05-22 13:30:00,34.5,34.59,34.46,34.56,86400.0,26.5654,26.6347,26.5346,26.6116,86400.0
2014-05-22 13:40:00,34.55,34.55,34.44,34.46,114800.0,26.6039,26.6039,26.5192,26.5346,114800.0
2014-05-22 13:50:00,34.46,34.48,34.42,34.45,165000.0,26.5346,26.55,26.5038,26.5269,165000.0
2014-05-22 14:00:00,34.45,34.45,34.34,34.42,129800.0,26.5269,26.5269,26.4422,26.5038,129800.0
2014-05-22 14:10:00,34.42,34.49,34.37,34.38,136400.0,26.5038,26.5577,26.4653,26.473,136400.0
2014-05-22 14:20:00,34.38,34.4,34.21,34.24,251600.0,26.473,26.4884,26.3421,26.3652,251600.0
2014-05-22 14:30:00,34.24,34.32,34.13,34.13,181000.0,26.3652,26.4268,26.2805,26.2805,181000.0
2014-05-22 14:40:00,34.15,34.19,34.13,34.18,133200.0,26.2959,26.3267,26.2805,26.319,133200.0
2014-05-22 14:50:00,34.18,34.24,34.08,34.09,138400.0,26.319,26.3652,26.242,26.2497,138400.0
2014-05-22 15:00:00,34.11,34.28,34.1,34.26,123600.0,26.2651,26.396,26.2574,26.3806,123600.0
2014-05-22 15:10:00,34.26,34.31,34.2,34.26,82800.0,26.3806,26.4191,26.3344,26.3806,82800.0
2014-05-22 15:20:00,34.26,34.32,34.23,34.29,117800.0,26.3806,26.4268,26.3575,26.4037,117800.0
2014-05-22 15:30:00,34.29,34.44,34.28,34.42,169600.0,26.4037,26.5192,26.396,26.5038,169600.0
2014-05-22 15:40:00,34.42,34.44,34.36,34.38,277800.0,26.5038,26.5192,26.4576,26.473,277800.0
2014-05-22 15:50:00,34.38,34.52,34.38,34.47,488200.0,26.473,26.5808,26.473,26.5423,488200.0
2014-05-23 09:30:00,34.39,34.45,34.27,34.34,105600.0,26.4807,26.5269,26.3883,26.4422,105600.0
2014-05-23 09:40:00,34.37,34.38,34.06,34.07,121000.0,26.4653,26.473,26.2266,26.2343,121000.0
2014-05-23 09:50:00,34.08,34.18,34.0,34.05,110800.0,26.242,26.319,26.1804,26.2189,110800.0
2014-05-23 10:00:00,34.06,34.18,34.02,34.07,65200.0,26.2266,26.319,26.1958,26.2343,65200.0
2014-05-23 10:10:00,34.05,34.1,34.0,34.03,66400.0,26.2189,26.2574,26.1804,26.2035,66400.0
2014-05-23 10:20:00,34.02,34.08,34.01,34.07,77400.0,26.1958,26.242,26.1881,26.2343,77400.0
2014-05-23 10:30:00,34.07,34.12,34.02,34.08,59800.0,26.2343,26.2728,26.1958,26.242,59800.0
2014-05-23 10:40:00,34.07,34.09,34.0,34.04,55600.0,26.2343,26.2497,26.1804,26.2112,55600.0
2014-05-23 10:50:00,34.03,34.07,34.0,34.01,65400.0,26.2035,26.2343,26.1804,26.1881,65400.0
2014-05-23 11:00:00,34.01,34.1,33.96,34.02,116400.0,26.1881,26.2574,26.1496,26.1958,116400.0
2014-05-23 11:10:00,34.02,34.09,34.02,34.09,27400.0,26.1958,26.2497,26.1958,26.2497,27400.0
2014-05-23 11:20:00,34.08,34.09,34.0,34.01,32400.0,26.242,26.2497,26.1804,26.1881,32400.0
2014-05-23 11:30:00,33.99,34.09,33.93,34.09,52400.0,26.1727,26.2497,26.1265,26.2497,52400.0
2014-05-23 11:40:00,34.09,34.15,34.08,34.15,37400.0,26.2497,26.2959,26.242,26.2959,37400.0
2014-05-23 11:50:00,34.16,34.16,34.04,34.08,54200.0,26.3036,26.3036,26.2112,26.242,54200.0
2014-05-23 12:00:00,34.07,34.16,34.07,34.13,20200.0,26.2343,26.3036,26.2343,26.2805,20200.0
2014-05-23 12:10:00,34.13,34.19,34.1,34.15,27800.0,26.2805,26.3267,26.2574,26.2959,27800.0
2014-05-23 12:20:00,34.14,34.17,34.13,34.15,33200.0,26.2882,26.3113,26.2805,26.2959,33200.0
2014-05-23 12:30:00,34.15,34.15,34.06,34.12,51200.0,26.2959,26.2959,26.2266,26.2728,51200.0
2014-05-23 12:40:00,34.12,34.22,34.12,34.22,47400.0,26.2728,26.3498,26.2728,26.3498,47400.0
2014-05-23 12:50:00,34.22,34.24,34.17,34.18,21000.0,26.3498,26.3652,26.3113,26.319,21000.0
2014-05-23 13:00:00,34.17,34.17,34.11,34.13,14800.0,26.3113,26.3113,26.2651,26.2805,14800.0
2014-05-23 13:10:00,34.12,34.13,34.08,34.13,52400.0,26.2728,26.2805,26.242,26.2805,52400.0
2014-05-23 13:20:00,34.12,34.13,34.1,34.13,39800.0,26.2728,26.2805,26.2574,26.2805,39800.0
2014-05-23 13:30:00,34.13,34.17,34.12,34.17,27600.0,26.2805,26.3113,26.2728,26.3113,27600.0
2014-05-23 13:40:00,34.17,34.17,34.13,34.16,13200.0,26.3113,26.3113,26.2805,26.3036,13200.0
2014-05-23 13:50:00,34.15,34.15,34.11,34.13,25600.0,26.2959,26.2959,26.2651,26.2805,25600.0
2014-05-23 14:00:00,34.13,34.14,34.08,34.13,27200.0,26.2805,26.2882,26.242,26.2805,27200.0
2014-05-23 14:10:00,34.12,34.13,34.1,34.11,26000.0,26.2728,26.2805,26.2574,26.2651,26000.0
2014-05-23 14:20:00,34.11,34.12,34.08,34.09,49400.0,26.2651,26.2728,26.242,26.2497,49400.0
2014-05-23 14:30:00,34.1,34.12,34.1,34.11,46200.0,26.2574,26.2728,26.2574,26.2651,46200.0
2014-05-23 14:40:00,34.11,34.12,34.1,34.12,31000.0,26.2651,26.2728,26.2574,26.2728,31000.0
2014-05-23 14:50:00,34.12,34.16,34.12,34.15,25800.0,26.2728,26.3036,26.2728,26.2959,25800.0
2014-05-23 15:00:00,34.15,34.15,34.09,34.1,54600.0,26.2959,26.2959,26.2497,26.2574,54600.0
2014-05-23 15:10:00,34.1,34.15,34.08,34.08,43200.0,26.2574,26.2959,26.242,26.242,43200.0
2014-05-23 15:20:00,34.07,34.16,34.07,34.16,49800.0,26.2343,26.3036,26.2343,26.3036,49800.0
2014-05-23 15:30:00,34.16,34.16,34.06,34.06,31200.0,26.3036,26.3036,26.2266,26.2266,31200.0
2014-05-23 15:40:00,34.08,34.08,34.01,34.03,79200.0,26.242,26.242,26.1881,26.2035,79200.0
2014-05-23 15:50:00,34.02,34.05,33.97,33.99,115400.0,26.1958,26.2189,26.1573,26.1727,115400.0
2014-05-27 09:30:00,34.04,34.2,34.01,34.12,45200.0,26.2112,26.3344,26.1881,26.2728,45200.0
2014-05-27 09:40:00,34.12,34.19,34.03,34.1,37600.0,26.2728,26.3267,26.2035,26.2574,37600.0
2014-05-27 09:50:00,34.1,34.11,34.02,34.02,52200.0,26.2574,26.2651,26.1958,26.1958,52200.0
2014-05-27 10:00:00,33.99,34.04,33.89,33.94,94200.0,26.1727,26.2112,26.0957,26.1342,94200.0
2014-05-27 10:10:00,33.94,33.94,33.84,33.84,43800.0,26.1342,26.1342,26.0572,26.0572,43800.0
2014-05-27 10:20:00,33.84,33.85,33.77,33.8,47400.0,26.0572,26.0649,26.0033,26.0264,47400.0
2014-05-27 10:30:00,33.81,33.88,33.8,33.82,25200.0,26.0341,26.088,26.0264,26.0418,25200.0
2014-05-27 10:40:00,33.82,33.86,33.81,33.86,36200.0,26.0418,26.0726,26.0341,26.0726,36200.0
2014-05-27 10:50:00,33.85,33.85,33.8,33.83,34800.0,26.0649,26.0649,26.0264,26.0495,34800.0
2014-05-27 11:00:00,33.83,33.85,33.8,33.81,38400.0,26.0495,26.0649,26.0264,26.0341,38400.0
2014-05-27 11:10:00,33.81,33.84,33.79,33.8,36600.0,26.0341,26.0572,26.0187,26.0264,36600.0
2014-05-27 11:20:00,33.78,33.81,33.76,33.77,26800.0,26.011,26.0341,25.9956,26.0033,26800.0
2014-05-27 11:30:00,33.76,33.8,33.76,33.79,36000.0,25.9956,26.0264,25.9956,26.0187,36000.0
2014-05-27 11:40:00,33.79,33.8,33.75,33.75,39600.0,26.0187,26.0264,25.9879,25.9879,39600.0
2014-05-27 11:50:00,33.77,33.77,33.75,33.76,35000.0,26.0033,26.0033,25.9879,25.9956,35000.0
2014-05-27 12:00:00,33.76,33.78,33.73,33.78,56800.0,25.9956,26.011,25.9725,26.011,56800.0
2014-05-27 12:10:00,33.78,33.78,33.76,33.76,19000.0,26.011,26.011,25.9956,25.9956,19000.0
2014-05-27 12:20:00,33.76,33.77,33.74,33.76,62400.0,25.9956,26.0033,25.9802,25.9956,62400.0
2014-05-27 12:30:00,33.76,33.77,33.72,33.72,25600.0,25.9956,26.0033,25.9648,25.9648,25600.0
2014-05-27 12:40:00,33.73,33.74,33.71,33.74,21800.0,25.9725,25.9802,25.9571,25.9802,21800.0
2014-05-27 12:50:00,33.75,33.76,33.73,33.75,24800.0,25.9879,25.9956,25.9725,25.9879,24800.0
2014-05-27 13:00:00,33.74,33.76,33.73,33.76,13400.0,25.9802,25.9956,25.9725,25.9956,13400.0
2014-05-27 13:10:00,33.75,33.76,33.73,33.74,34000.0,25.9879,25.9956,25.9725,25.9802,34000.0
2014-05-27 13:20:00,33.74,33.76,33.74,33.74,22400.0,25.9802,25.9956,25.9802,25.9802,22400.0
2014-05-27 13:30:00,33.74,33.76,33.73,33.76,32800.0,25.9802,25.9956,25.9725,25.9956,32800.0
2014-05-27 13:40:00,33.76,33.77,33.74,33.74,26000.0,25.9956,26.0033,25.9802,25.9802,26000.0
2014-05-27 13:50:00,33.75,33.77,33.7,33.77,104000.0,25.9879,26.0033,25.9494,26.0033,104000.0
2014-05-27 14:00:00,33.77,33.77,33.75,33.76,27200.0,26.0033,26.0033,25.9879,25.9956,27200.0
2014-05-27 14:10:00,33.75,33.75,33.74,33.74,29000.0,25.9879,25.9879,25.9802,25.9802,29000.0
2014-05-27 14:20:00,33.74,33.8,33.74,33.79,34600.0,25.9802,26.0264,25.9802,26.0187,34600.0
2014-05-27 14:30:00,33.79,33.79,33.76,33.77,16600.0,26.0187,26.0187,25.9956,26.0033,16600.0
2014-05-27 14:40:00,33.77,33.79,33.76,33.78,31200.0,26.0033,26.0187,25.9956,26.011,31200.0
2014-05-27 14:50:00,33.78,33.79,33.77,33.77,20600.0,26.011,26.0187,26.0033,26.0033,20600.0
2014-05-27 15:00:00,33.77,33.77,33.76,33.77,33600.0,26.0033,26.0033,25.9956,26.0033,33600.0
2014-05-27 15:10:00,33.77,33.85,33.77,33.85,37400.0,26.0033,26.0649,26.0033,26.0649,37400.0
2014-05-27 15:20:00,33.85,33.85,33.83,33.83,32800.0,26.0649,26.0649,26.0495,26.0495,32800.0
2014-05-27 15:30:00,33.83,33.83,33.79,33.8,39800.0,26.0495,26.0495,26.0187,26.0264,39800.0
2014-05-27 15:40:00,33.8,33.82,33.8,33.81,63200.0,26.0264,26.0418,26.0264,26.0341,63200.0
2014-05-27 15:50:00,33.81,33.81,33.76,33.77,113400.0,26.0341,26.0341,25.9956,26.0033,113400.0
2014-05-28 09:30:00,34.32,34.36,33.99,34.04,117600.0,26.4268,26.4576,26.1727,26.2112,117600.0
2014-05-28 09:40:00,33.99,34.15,33.99,34.08,83200.0,26.1727,26.2959,26.1727,26.242,83200.0
2014-05-28 09:50:00,34.09,34.16,34.01,34.08,52800.0,26.2497,26.3036,26.1881,26.242,52800.0
2014-05-28 10:00:00,34.1,34.1,33.99,34.01,65000.0,26.2574,26.2574,26.1727,26.1881,65000.0
2014-05-28 10:10:00,34.02,34.02,33.93,33.93,30600.0,26.1958,26.1958,26.1265,26.1265,30600.0
2014-05-28 10:20:00,33.92,34.1,33.92,34.1,45000.0,26.1188,26.2574,26.1188,26.2574,45000.0
2014-05-28 10:30:00,34.1,34.15,34.07,34.07,20800.0,26.2574,26.2959,26.2343,26.2343,20800.0
2014-05-28 10:40:00,34.07,34.1,34.01,34.1,21600.0,26.2343,26.2574,26.1881,26.2574,21600.0
2014-05-28 10:50:00,34.09,34.13,34.06,34.13,26000.0,26.2497,26.2805,26.2266,26.2805,26000.0
2014-05-28 11:00:00,34.15,34.19,34.13,34.15,26200.0,26.2959,26.3267,26.2805,26.2959,26200.0
2014-05-28 11:10:00,34.16,34.17,34.1,34.14,23400.0,26.3036,26.3113,26.2574,26.2882,23400.0
2014-05-28 11:20:00,34.15,34.16,34.12,34.13,19000.0,26.2959,26.3036,26.2728,26.2805,19000.0
2014-05-28 11:30:00,34.13,34.17,34.13,34.14,30400.0,26.2805,26.3113,26.2805,26.2882,30400.0
2014-05-28 11:40:00,34.12,34.2,34.1,34.19,33800.0,26.2728,26.3344,26.2574,26.3267,33800.0
2014-05-28 11:50:00,34.17,34.22,34.17,34.22,31200.0,26.3113,26.3498,26.3113,26.3498,31200.0
2014-05-28 12:00:00,34.22,34.22,34.17,34.22,29600.0,26.3498,26.3498,26.3113,26.3498,29600.0
2014-05-28 12:10:00,34.21,34.26,34.18,34.22,30800.0,26.3421,26.3806,26.319,26.3498,30800.0
2014-05-28 12:20:00,34.21,34.24,34.18,34.19,28600.0,26.3421,26.3652,26.319,26.3267,28600.0
2014-05-28 12:30:00,34.19,34.2,34.15,34.19,25200.0,26.3267,26.3344,26.2959,26.3267,25200.0
2014-05-28 12:40:00,34.2,34.2,34.12,34.13,15200.0,26.3344,26.3344,26.2728,26.2805,15200.0
2014-05-28 12:50:00,34.12,34.13,34.07,34.07,18200.0,26.2728,26.2805,26.2343,26.2343,18200.0
2014-05-28 13:00:00,34.07,34.07,34.04,34.05,20000.0,26.2343,26.2343,26.2112,26.2189,20000.0
2014-05-28 13:10:00,34.06,34.09,34.03,34.05,22400.0,26.2266,26.2497,26.2035,26.2189,22400.0
2014-05-28 13:20:00,34.05,34.11,34.02,34.02,33000.0,26.2189,26.2651,26.1958,26.1958,33000.0
2014-05-28 13:30:00,34.02,34.04,33.97,33.97,27600.0,26.1958,26.2112,26.1573,26.1573,27600.0
2014-05-28 13:40:00,33.97,33.97,33.93,33.95,26400.0,26.1573,26.1573,26.1265,26.1419,26400.0
2014-05-28 13:50:00,33.96,34.05,33.95,34.04,26600.0,26.1496,26.2189,26.1419,26.2112,26600.0
2014-05-28 14:00:00,34.04,34.06,33.97,33.99,22000.0,26.2112,26.2266,26.1573,26.1727,22000.0
2014-05-28 14:10:00,33.98,34.0,33.97,33.98,19400.0,26.165,26.1804,26.1573,26.165,19400.0
2014-05-28 14:20:00,33.98,34.02,33.98,34.02,30000.0,26.165,26.1958,26.165,26.1958,30000.0
2014-05-28 14:30:00,34.02,34.02,33.92,33.96,36200.0,26.1958,26.1958,26.1188,26.1496,36200.0
2014-05-28 14:40:00,33.95,33.98,33.94,33.98,28200.0,26.1419,26.165,26.1342,26.165,28200.0
2014-05-28 14:50:00,33.98,34.01,33.97,33.99,22800.0,26.165,26.1881,26.1573,26.1727,22800.0
2014-05-28 15:00:00,33.99,34.02,33.99,34.02,43200.0,26.1727,26.1958,26.1727,26.1958,43200.0
2014-05-28 15:10:00,34.02,34.13,34.02,34.13,44400.0,26.1958,26.2805,26.1958,26.2805,44400.0
2014-05-28 15:20:00,34.13,34.13,34.07,34.07,52800.0,26.2805,26.2805,26.2343,26.2343,52800.0
2014-05-28 15:30:00,34.07,34.11,34.06,34.06,57800.0,26.2343,26.2651,26.2266,26.2266,57800.0
2014-05-28 15:40:00,34.06,34.09,34.06,34.08,73600.0,26.2266,26.2497,26.2266,26.242,73600.0
2014-05-28 15:50:00,34.08,34.09,34.05,34.06,207800.0,26.242,26.2497,26.2189,26.2266,207800.0
2014-05-29 09:30:00,34.04,34.17,34.04,34.05,23800.0,26.2112,26.3113,26.2112,26.2189,23800.0
2014-05-29 09:40:00,34.08,34.22,34.08,34.12,12000.0,26.242,26.3498,26.242,26.2728,12000.0
2014-05-29 09:50:00,34.1,34.13,34.01,34.04,24000.0,26.2574,26.2805,26.1881,26.2112,24000.0
2014-05-29 10:00:00,34.02,34.07,33.85,33.91,40000.0,26.1958,26.2343,26.0649,26.1111,40000.0
2014-05-29 10:10:00,33.92,33.92,33.75,33.75,24600.0,26.1188,26.1188,25.9879,25.9879,24600.0
2014-05-29 10:20:00,33.75,33.79,33.67,33.74,64200.0,25.9879,26.0187,25.9263,25.9802,64200.0
2014-05-29 10:30:00,33.74,33.77,33.68,33.71,66800.0,25.9802,26.0033,25.934,25.9571,66800.0
2014-05-29 10:40:00,33.69,33.77,33.65,33.77,59600.0,25.9417,26.0033,25.9109,26.0033,59600.0
2014-05-29 10:50:00,33.76,33.85,33.74,33.84,121600.0,25.9956,26.0649,25.9802,26.0572,121600.0
2014-05-29 11:00:00,33.81,33.83,33.72,33.74,29600.0,26.0341,26.0495,25.9648,25.9802,29600.0
2014-05-29 11:10:00,33.74,33.81,33.73,33.8,14200.0,25.9802,26.0341,25.9725,26.0264,14200.0
2014-05-29 11:20:00,33.8,33.82,33.77,33.82,9400.0,26.0264,26.0418,26.0033,26.0418,9400.0
2014-05-29 11:30:00,33.82,33.83,33.79,33.8,15800.0,26.0418,26.0495,26.0187,26.0264,15800.0
2014-05-29 11:40:00,33.81,33.83,33.78,33.79,7600.0,26.0341,26.0495,26.011,26.0187,7600.0
2014-05-29 11:50:00,33.77,33.77,33.73,33.76,11000.0,26.0033,26.0033,25.9725,25.9956,11000.0
2014-05-29 12:00:00,33.76,33.76,33.74,33.74,12000.0,25.9956,25.9956,25.9802,25.9802,12000.0
2014-05-29 12:10:00,33.75,33.75,33.69,33.72,16400.0,25.9879,25.9879,25.9417,25.9648,16400.0
2014-05-29 12:20:00,33.72,33.72,33.69,33.69,6000.0,25.9648,25.9648,25.9417,25.9417,6000.0
2014-05-29 12:30:00,33.7,33.73,33.7,33.71,8800.0,25.9494,25.9725,25.9494,25.9571,8800.0
2014-05-29 12:40:00,33.72,33.75,33.72,33.74,9400.0,25.9648,25.9879,25.9648,25.9802,9400.0
2014-05-29 12:50:00,33.75,33.75,33.73,33.74,14800.0,25.9879,25.9879,25.9725,25.9802,14800.0
2014-05-29 13:00:00,33.74,33.74,33.72,33.74,17000.0,25.9802,25.9802,25.9648,25.9802,17000.0
2014-05-29 13:10:00,33.74,33.74,33.7,33.71,23800.0,25.9802,25.9802,25.9494,25.9571,23800.0
2014-05-29 13:20:00,33.71,33.71,33.69,33.7,12800.0,25.9571,25.9571,25.9417,25.9494,12800.0
2014-05-29 13:30:00,33.69,33.7,33.68,33.69,18800.0,25.9417,25.9494,25.934,25.9417,18800.0
2014-05-29 13:40:00,33.69,33.77,33.69,33.71,24400.0,25.9417,26.0033,25.9417,25.9571,24400.0
2014-05-29 13:50:00,33.71,33.71,33.69,33.71,32600.0,25.9571,25.9571,25.9417,25.9571,32600.0
2014-05-29 14:00:00,33.71,33.79,33.7,33.79,24800.0,25.9571,26.0187,25.9494,26.0187,24800.0
2014-05-29 14:10:00,33.79,33.83,33.79,33.83,22600.0,26.0187,26.0495,26.0187,26.0495,22600.0
2014-05-29 14:20:00,33.83,33.85,33.81,33.83,17400.0,26.0495,26.0649,26.0341,26.0495,17400.0
2014-05-29 14:30:00,33.83,33.83,33.77,33.78,41000.0,26.0495,26.0495,26.0033,26.011,41000.0
2014-05-29 14:40:00,33.78,33.8,33.77,33.79,14800.0,26.011,26.0264,26.0033,26.0187,14800.0
2014-05-29 14:50:00,33.8,33.81,33.77,33.77,20600.0,26.0264,26.0341,26.0033,26.0033,20600.0
2014-05-29 15:00:00,33.77,33.81,33.76,33.81,30000.0,26.0033,26.0341,25.9956,26.0341,30000.0
2014-05-29 15:10:00,33.81,33.81,33.79,33.8,31400.0,26.0341,26.0341,26.0187,26.0264,31400.0
2014-05-29 15:20:00,33.8,33.81,33.79,33.8,40600.0,26.0264,26.0341,26.0187,26.0264,40600.0
2014-05-29 15:30:00,33.8,33.81,33.79,33.79,29800.0,26.0264,26.0341,26.0187,26.0187,29800.0
2014-05-29 15:40:00,33.79,33.81,33.79,33.8,47800.0,26.0187,26.0341,26.0187,26.0264,47800.0
2014-05-29 15:50:00,33.8,33.8,33.78,33.79,80600.0,26.0264,26.0264,26.011,26.0187,80600.0
2014-05-30 09:30:00,33.76,33.88,33.65,33.81,20800.0,25.9956,26.088,25.9109,26.0341,20800.0
2014-05-30 09:40:00,33.77,33.84,33.7,33.73,54400.0,26.0033,26.0572,25.9494,25.9725,54400.0
2014-05-30 09:50:00,33.7,33.77,33.68,33.74,43400.0,25.9494,26.0033,25.934,25.9802,43400.0
2014-05-30 10:00:00,33.75,33.88,33.72,33.88,49200.0,25.9879,26.088,25.9648,26.088,49200.0
2014-05-30 10:10:00,33.88,33.96,33.85,33.88,21600.0,26.088,26.1496,26.0649,26.088,21600.0
2014-05-30 10:20:00,33.85,33.85,33.77,33.79,34000.0,26.0649,26.0649,26.0033,26.0187,34000.0
2014-05-30 10:30:00,33.78,33.81,33.74,33.77,17200.0,26.011,26.0341,25.9802,26.0033,17200.0
2014-05-30 10:40:00,33.77,33.8,33.74,33.76,16800.0,26.0033,26.0264,25.9802,25.9956,16800.0
2014-05-30 10:50:00,33.77,33.8,33.7,33.7,21800.0,26.0033,26.0264,25.9494,25.9494,21800.0
2014-05-30 11:00:00,33.7,33.77,33.7,33.73,26600.0,25.9494,26.0033,25.9494,25.9725,26600.0
2014-05-30 11:10:00,33.72,33.75,33.7,33.74,18000.0,25.9648,25.9879,25.9494,25.9802,18000.0
2014-05-30 11:20:00,33.74,33.76,33.71,33.74,10600.0,25.9802,25.9956,25.9571,25.9802,10600.0
2014-05-30 11:30:00,33.74,33.74,33.67,33.69,21800.0,25.9802,25.9802,25.9263,25.9417,21800.0
2014-05-30 11:40:00,33.69,33.72,33.67,33.71,7600.0,25.9417,25.9648,25.9263,25.9571,7600.0
2014-05-30 11:50:00,33.71,33.71,33.66,33.66,10800.0,25.9571,25.9571,25.9186,25.9186,10800.0
2014-05-30 12:00:00,33.67,33.69,33.67,33.69,7200.0,25.9263,25.9417,25.9263,25.9417,7200.0
2014-05-30 12:10:00,33.68,33.7,33.66,33.7,18000.0,25.934,25.9494,25.9186,25.9494,18000.0
2014-05-30 12:20:00,33.73,33.74,33.67,33.69,10800.0,25.9725,25.9802,25.9263,25.9417,10800.0
2014-05-30 12:30:00,33.7,33.7,33.6,33.6,12600.0,25.9494,25.9494,25.8724,25.8724,12600.0
2014-05-30 12:40:00,33.6,33.6,33.52,33.54,22800.0,25.8724,25.8724,25.8108,25.8262,22800.0
2014-05-30 12:50:00,33.53,33.54,33.51,33.53,21800.0,25.8185,25.8262,25.8031,25.8185,21800.0
2014-05-30 13:00:00,33.54,33.58,33.54,33.57,8000.0,25.8262,25.857,25.8262,25.8493,8000.0
2014-05-30 13:10:00,33.56,33.57,33.55,33.55,11000.0,25.8416,25.8493,25.8339,25.8339,11000.0
2014-05-30 13:20:00,33.55,33.59,33.55,33.59,12600.0,25.8339,25.8647,25.8339,25.8647,12600.0
2014-05-30 13:30:00,33.6,33.62,33.57,33.58,20400.0,25.8724,25.8878,25.8493,25.857,20400.0
2014-05-30 13:40:00,33.59,33.6,33.57,33.57,24600.0,25.8647,25.8724,25.8493,25.8493,24600.0
2014-05-30 13:50:00,33.57,33.6,33.57,33.58,14600.0,25.8493,25.8724,25.8493,25.857,14600.0
2014-05-30 14:00:00,33.59,33.62,33.56,33.62,24800.0,25.8647,25.8878,25.8416,25.8878,24800.0
2014-05-30 14:10:00,33.62,33.64,33.6,33.63,19800.0,25.8878,25.9032,25.8724,25.8955,19800.0
2014-05-30 14:20:00,33.63,33.66,33.63,33.63,19400.0,25.8955,25.9186,25.8955,25.8955,19400.0
2014-05-30 14:30:00,33.64,33.64,33.58,33.58,38800.0,25.9032,25.9032,25.857,25.857,38800.0
2014-05-30 14:40:00,33.58,33.59,33.56,33.57,79000.0,25.857,25.8647,25.8416,25.8493,79000.0
2014-05-30 14:50:00,33.57,33.59,33.52,33.52,72400.0,25.8493,25.8647,25.8108,25.8108,72400.0
2014-05-30 15:00:00,33.53,33.55,33.52,33.54,55400.0,25.8185,25.8339,25.8108,25.8262,55400.0
2014-05-30 15:10:00,33.54,33.55,33.49,33.49,87000.0,25.8262,25.8339,25.7877,25.7877,87000.0
2014-05-30 15:20:00,33.5,33.51,33.45,33.47,76600.0,25.7954,25.8031,25.7569,25.7723,76600.0
2014-05-30 15:30:00,33.47,33.49,33.45,33.47,95600.0,25.7723,25.7877,25.7569,25.7723,95600.0
2014-05-30 15:40:00,33.48,33.49,33.44,33.46,92000.0,25.78,25.7877,25.7492,25.7646,92000.0
2014-05-30 15:50:00,33.46,33.49,33.44,33.46,169200.0,25.7646,25.7877,25.7492,25.7646,169200.0
2014-06-02 09:30:00,33.56,33.69,33.41,33.62,84400.0,25.8416,25.9417,25.7261,25.8878,84400.0
2014-06-02 09:40:00,33.62,33.63,33.54,33.6,55000.0,25.8878,25.8955,25.8262,25.8724,55000.0
2014-06-02 09:50:00,33.6,33.74,33.58,33.68,33600.0,25.8724,25.9802,25.857,25.934,33600.0
2014-06-02 10:00:00,33.67,33.67,33.56,33.6,29000.0,25.9263,25.9263,25.8416,25.8724,29000.0
2014-06-02 10:10:00,33.59,33.72,33.58,33.7,36200.0,25.8647,25.9648,25.857,25.9494,36200.0
2014-06-02 10:20:00,33.67,33.69,33.57,33.63,49200.0,25.9263,25.9417,25.8493,25.8955,49200.0
2014-06-02 10:30:00,33.62,33.66,33.59,33.63,25800.0,25.8878,25.9186,25.8647,25.8955,25800.0
2014-06-02 10:40:00,33.63,33.65,33.59,33.59,43600.0,25.8955,25.9109,25.8647,25.8647,43600.0
2014-06-02 10:50:00,33.58,33.66,33.57,33.65,12600.0,25.857,25.9186,25.8493,25.9109,12600.0
2014-06-02 11:00:00,33.65,33.69,33.6,33.67,26800.0,25.9109,25.9417,25.8724,25.9263,26800.0
2014-06-02 11:10:00,33.67,33.7,33.66,33.68,15800.0,25.9263,25.9494,25.9186,25.934,15800.0
2014-06-02 11:20:00,33.68,33.7,33.66,33.69,20400.0,25.934,25.9494,25.9186,25.9417,20400.0
2014-06-02 11:30:00,33.69,33.71,33.66,33.67,26600.0,25.9417,25.9571,25.9186,25.9263,26600.0
2014-06-02 11:40:00,33.68,33.74,33.68,33.72,44800.0,25.934,25.9802,25.934,25.9648,44800.0
2014-06-02 11:50:00,33.73,33.74,33.69,33.74,8800.0,25.9725,25.9802,25.9417,25.9802,8800.0
2014-06-02 12:00:00,33.74,33.77,33.69,33.69,17400.0,25.9802,26.0033,25.9417,25.9417,17400.0
2014-06-02 12:10:00,33.69,33.69,33.64,33.64,14200.0,25.9417,25.9417,25.9032,25.9032,14200.0
2014-06-02 12:20:00,33.63,33.66,33.62,33.63,4000.0,25.8955,25.9186,25.8878,25.8955,4000.0
2014-06-02 12:30:00,33.62,33.63,33.56,33.56,16000.0,25.8878,25.8955,25.8416,25.8416,16000.0
2014-06-02 12:40:00,33.56,33.56,33.52,33.52,29000.0,25.8416,25.8416,25.8108,25.8108,29000.0
2014-06-02 12:50:00,33.54,33.59,33.54,33.58,17600.0,25.8262,25.8647,25.8262,25.857,17600.0
2014-06-02 13:00:00,33.59,33.59,33.51,33.54,36600.0,25.8647,25.8647,25.8031,25.8262,36600.0
2014-06-02 13:10:00,33.54,33.54,33.49,33.52,22400.0,25.8262,25.8262,25.7877,25.8108,22400.0
2014-06-02 13:20:00,33.52,33.57,33.52,33.56,15600.0,25.8108,25.8493,25.8108,25.8416,15600.0
2014-06-02 13:30:00,33.57,33.58,33.54,33.56,17400.0,25.8493,25.857,25.8262,25.8416,17400.0
2014-06-02 13:40:00,33.55,33.55,33.52,33.52,10800.0,25.8339,25.8339,25.8108,25.8108,10800.0
2014-06-02 13:50:00,33.52,33.52,33.49,33.52,9400.0,25.8108,25.8108,25.7877,25.8108,9400.0
2014-06-02 14:00:00,33.52,33.52,33.5,33.52,12400.0,25.8108,25.8108,25.7954,25.8108,12400.0
2014-06-02 14:10:00,33.52,33.54,33.49,33.5,18600.0,25.8108,25.8262,25.7877,25.7954,18600.0
2014-06-02 14:20:00,33.52,33.53,33.49,33.49,19000.0,25.8108,25.8185,25.7877,25.7877,19000.0
2014-06-02 14:30:00,33.49,33.5,33.48,33.49,17400.0,25.7877,25.7954,25.78,25.7877,17400.0
2014-06-02 14:40:00,33.49,33.52,33.48,33.52,12800.0,25.7877,25.8108,25.78,25.8108,12800.0
2014-06-02 14:50:00,33.52,33.52,33.46,33.49,23200.0,25.8108,25.8108,25.7646,25.7877,23200.0
2014-06-02 15:00:00,33.49,33.49,33.46,33.46,27400.0,25.7877,25.7877,25.7646,25.7646,27400.0
2014-06-02 15:10:00,33.46,33.46,33.42,33.45,31800.0,25.7646,25.7646,25.7338,25.7569,31800.0
2014-06-02 15:20:00,33.45,33.49,33.44,33.48,24000.0,25.7569,25.7877,25.7492,25.78,24000.0
2014-06-02 15:30:00,33.48,33.5,33.48,33.5,30600.0,25.78,25.7954,25.78,25.7954,30600.0
2014-06-02 15:40:00,33.49,33.5,33.48,33.49,50800.0,25.7877,25.7954,25.78,25.7877,50800.0
2014-06-02 15:50:00,33.49,33.53,33.48,33.49,113800.0,25.7877,25.8185,25.78,25.7877,113800.0
2014-06-03 09:30:00,33.5,33.62,33.47,33.58,37200.0,25.7954,25.8878,25.7723,25.857,37200.0
2014-06-03 09:40:00,33.58,33.64,33.53,33.58,19200.0,25.857,25.9032,25.8185,25.857,19200.0
2014-06-03 09:50:00,33.63,33.77,33.6,33.77,17800.0,25.8955,26.0033,25.8724,26.0033,17800.0
2014-06-03 10:00:00,33.8,33.96,33.77,33.92,29000.0,26.0264,26.1496,26.0033,26.1188,29000.0
2014-06-03 10:10:00,33.94,33.98,33.89,33.89,66400.0,26.1342,26.165,26.0957,26.0957,66400.0
2014-06-03 10:20:00,33.91,33.94,33.83,33.88,22200.0,26.1111,26.1342,26.0495,26.088,22200.0
2014-06-03 10:30:00,33.93,34.04,33.93,34.02,22400.0,26.1265,26.2112,26.1265,26.1958,22400.0
2014-06-03 10:40:00,34.02,34.02,33.88,33.91,27200.0,26.1958,26.1958,26.088,26.1111,27200.0
2014-06-03 10:50:00,33.89,33.92,33.82,33.9,29800.0,26.0957,26.1188,26.0418,26.1034,29800.0
2014-06-03 11:00:00,33.9,33.91,33.87,33.88,18200.0,26.1034,26.1111,26.0803,26.088,18200.0
2014-06-03 11:10:00,33.9,33.93,33.85,33.85,15800.0,26.1034,26.1265,26.0649,26.0649,15800.0
2014-06-03 11:20:00,33.85,33.94,33.85,33.93,37800.0,26.0649,26.1342,26.0649,26.1265,37800.0
2014-06-03 11:30:00,33.92,33.93,33.88,33.89,32400.0,26.1188,26.1265,26.088,26.0957,32400.0
2014-06-03 11:40:00,33.87,33.89,33.83,33.89,9600.0,26.0803,26.0957,26.0495,26.0957,9600.0
2014-06-03 11:50:00,33.88,33.88,33.8,33.81,20800.0,26.088,26.088,26.0264,26.0341,20800.0
2014-06-03 12:00:00,33.83,33.9,33.81,33.9,20400.0,26.0495,26.1034,26.0341,26.1034,20400.0
2014-06-03 12:10:00,33.9,33.98,33.9,33.96,18000.0,26.1034,26.165,26.1034,26.1496,18000.0
2014-06-03 12:20:00,33.96,33.98,33.9,33.9,8600.0,26.1496,26.165,26.1034,26.1034,8600.0
2014-06-03 12:30:00,33.92,33.94,33.88,33.9,11400.0,26.1188,26.1342,26.088,26.1034,11400.0
2014-06-03 12:40:00,33.88,33.93,33.88,33.91,33600.0,26.088,26.1265,26.088,26.1111,33600.0
2014-06-03 12:50:00,33.92,33.93,33.84,33.85,26800.0,26.1188,26.1265,26.0572,26.0649,26800.0
2014-06-03 13:00:00,33.85,33.9,33.82,33.9,12600.0,26.0649,26.1034,26.0418,26.1034,12600.0
2014-06-03 13:10:00,33.88,33.9,33.88,33.9,19400.0,26.088,26.1034,26.088,26.1034,19400.0
2014-06-03 13:20:00,33.88,33.88,33.83,33.85,11600.0,26.088,26.088,26.0495,26.0649,11600.0
2014-06-03 13:30:00,33.87,33.93,33.86,33.9,41400.0,26.0803,26.1265,26.0726,26.1034,41400.0
2014-06-03 13:40:00,33.9,33.9,33.85,33.87,5000.0,26.1034,26.1034,26.0649,26.0803,5000.0
2014-06-03 13:50:00,33.87,33.87,33.84,33.87,5400.0,26.0803,26.0803,26.0572,26.0803,5400.0
2014-06-03 14:00:00,33.88,33.88,33.85,33.87,11200.0,26.088,26.088,26.0649,26.0803,11200.0
2014-06-03 14:10:00,33.87,33.87,33.81,33.87,10600.0,26.0803,26.0803,26.0341,26.0803,10600.0
2014-06-03 14:20:00,33.87,33.88,33.83,33.83,12200.0,26.0803,26.088,26.0495,26.0495,12200.0
2014-06-03 14:30:00,33.84,33.86,33.82,33.84,19000.0,26.0572,26.0726,26.0418,26.0572,19000.0
2014-06-03 14:40:00,33.84,33.85,33.8,33.81,41000.0,26.0572,26.0649,26.0264,26.0341,41000.0
2014-06-03 14:50:00,33.81,33.81,33.73,33.73,25400.0,26.0341,26.0341,25.9725,25.9725,25400.0
2014-06-03 15:00:00,33.73,33.82,33.73,33.82,15600.0,25.9725,26.0418,25.9725,26.0418,15600.0
2014-06-03 15:10:00,33.82,33.88,33.81,33.83,31200.0,26.0418,26.088,26.0341,26.0495,31200.0
2014-06-03 15:20:00,33.83,33.83,33.81,33.81,24600.0,26.0495,26.0495,26.0341,26.0341,24600.0
2014-06-03 15:30:00,33.82,33.82,33.81,33.82,33400.0,26.0418,26.0418,26.0341,26.0418,33400.0
2014-06-03 15:40:00,33.82,33.85,33.8,33.84,48400.0,26.0418,26.0649,26.0264,26.0572,48400.0
2014-06-03 15:50:00,33.85,33.88,33.85,33.85,100600.0,26.0649,26.088,26.0649,26.0649,100600.0
2014-06-04 09:30:00,33.77,33.9,33.67,33.9,18200.0,26.0033,26.1034,25.9263,26.1034,18200.0
2014-06-04 09:40:00,33.87,33.89,33.71,33.84,54400.0,26.0803,26.0957,25.9571,26.0572,54400.0
2014-06-04 09:50:00,33.84,33.85,33.75,33.8,17800.0,26.0572,26.0649,25.9879,26.0264,17800.0
2014-06-04 10:00:00,33.8,33.91,33.8,33.86,41400.0,26.0264,26.1111,26.0264,26.0726,41400.0
2014-06-04 10:10:00,33.87,33.96,33.87,33.95,17600.0,26.0803,26.1496,26.0803,26.1419,17600.0
2014-06-04 10:20:00,33.93,33.96,33.88,33.9,15000.0,26.1265,26.1496,26.088,26.1034,15000.0
2014-06-04 10:30:00,33.9,33.97,33.89,33.9,57200.0,26.1034,26.1573,26.0957,26.1034,57200.0
2014-06-04 10:40:00,33.89,33.92,33.88,33.9,7200.0,26.0957,26.1188,26.088,26.1034,7200.0
2014-06-04 10:50:00,33.92,33.92,33.85,33.85,46800.0,26.1188,26.1188,26.0649,26.0649,46800.0
2014-06-04 11:00:00,33.85,33.87,33.78,33.8,20800.0,26.0649,26.0803,26.011,26.0264,20800.0
2014-06-04 11:10:00,33.79,33.83,33.77,33.82,10200.0,26.0187,26.0495,26.0033,26.0418,10200.0
2014-06-04 11:20:00,33.81,34.04,33.81,34.04,18800.0,26.0341,26.2112,26.0341,26.2112,18800.0
2014-06-04 11:30:00,34.03,34.05,33.97,34.05,25600.0,26.2035,26.2189,26.1573,26.2189,25600.0
2014-06-04 11:40:00,34.04,34.07,34.02,34.07,11400.0,26.2112,26.2343,26.1958,26.2343,11400.0
2014-06-04 11:50:00,34.07,34.08,34.0,34.02,25600.0,26.2343,26.242,26.1804,26.1958,25600.0
2014-06-04 12:00:00,34.03,34.07,34.01,34.07,15600.0,26.2035,26.2343,26.1881,26.2343,15600.0
2014-06-04 12:10:00,34.06,34.1,34.05,34.09,8000.0,26.2266,26.2574,26.2189,26.2497,8000.0
2014-06-04 12:20:00,34.09,34.09,34.07,34.09,7200.0,26.2497,26.2497,26.2343,26.2497,7200.0
2014-06-04 12:30:00,34.1,34.1,34.03,34.04,3600.0,26.2574,26.2574,26.2035,26.2112,3600.0
2014-06-04 12:40:00,34.03,34.08,34.03,34.08,10400.0,26.2035,26.242,26.2035,26.242,10400.0
2014-06-04 12:50:00,34.06,34.1,34.06,34.08,9800.0,26.2266,26.2574,26.2266,26.242,9800.0
2014-06-04 13:00:00,34.08,34.1,34.05,34.05,17400.0,26.242,26.2574,26.2189,26.2189,17400.0
2014-06-04 13:10:00,34.05,34.09,34.04,34.09,4400.0,26.2189,26.2497,26.2112,26.2497,4400.0
2014-06-04 13:20:00,34.1,34.1,34.05,34.05,14400.0,26.2574,26.2574,26.2189,26.2189,14400.0
2014-06-04 13:30:00,34.06,34.07,34.04,34.07,6600.0,26.2266,26.2343,26.2112,26.2343,6600.0
2014-06-04 13:40:00,34.07,34.09,34.07,34.08,10400.0,26.2343,26.2497,26.2343,26.242,10400.0
2014-06-04 13:50:00,34.09,34.11,34.08,34.11,7600.0,26.2497,26.2651,26.242,26.2651,7600.0
2014-06-04 14:00:00,34.1,34.11,34.02,34.04,13000.0,26.2574,26.2651,26.1958,26.2112,13000.0
2014-06-04 14:10:00,34.04,34.07,34.03,34.05,8000.0,26.2112,26.2343,26.2035,26.2189,8000.0
2014-06-04 14:20:00,34.06,34.06,34.01,34.04,13200.0,26.2266,26.2266,26.1881,26.2112,13200.0
2014-06-04 14:30:00,34.04,34.04,33.99,34.01,12600.0,26.2112,26.2112,26.1727,26.1881,12600.0
2014-06-04 14:40:00,34.01,34.01,33.92,33.92,13800.0,26.1881,26.1881,26.1188,26.1188,13800.0
2014-06-04 14:50:00,33.92,33.94,33.92,33.94,18000.0,26.1188,26.1342,26.1188,26.1342,18000.0
2014-06-04 15:00:00,33.94,33.97,33.92,33.92,20400.0,26.1342,26.1573,26.1188,26.1188,20400.0
2014-06-04 15:10:00,33.92,33.93,33.88,33.88,18000.0,26.1188,26.1265,26.088,26.088,18000.0
2014-06-04 15:20:00,33.9,33.9,33.87,33.87,64000.0,26.1034,26.1034,26.0803,26.0803,64000.0
2014-06-04 15:30:00,33.87,33.88,33.85,33.88,27800.0,26.0803,26.088,26.0649,26.088,27800.0
2014-06-04 15:40:00,33.88,33.88,33.84,33.85,54400.0,26.088,26.088,26.0572,26.0649,54400.0
2014-06-04 15:50:00,33.86,33.97,33.85,33.95,270000.0,26.0726,26.1573,26.0649,26.1419,270000.0
2014-06-05 09:30:00,34.02,34.08,33.81,33.95,13600.0,26.1958,26.242,26.0341,26.1419,13600.0
2014-06-05 09:40:00,33.85,33.95,33.72,33.88,23800.0,26.0649,26.1419,25.9648,26.088,23800.0
2014-06-05 09:50:00,33.83,33.89,33.77,33.85,39200.0,26.0495,26.0957,26.0033,26.0649,39200.0
2014-06-05 10:00:00,33.84,33.86,33.67,33.67,22000.0,26.0572,26.0726,25.9263,25.9263,22000.0
2014-06-05 10:10:00,33.71,33.79,33.67,33.74,8400.0,25.9571,26.0187,25.9263,25.9802,8400.0
2014-06-05 10:20:00,33.75,33.8,33.73,33.8,28000.0,25.9879,26.0264,25.9725,26.0264,28000.0
2014-06-05 10:30:00,33.8,33.84,33.63,33.63,18600.0,26.0264,26.0572,25.8955,25.8955,18600.0
2014-06-05 10:40:00,33.63,33.7,33.58,33.6,12200.0,25.8955,25.9494,25.857,25.8724,12200.0
2014-06-05 10:50:00,33.61,33.63,33.54,33.63,16200.0,25.8801,25.8955,25.8262,25.8955,16200.0
2014-06-05 11:00:00,33.62,33.77,33.61,33.77,16200.0,25.8878,26.0033,25.8801,26.0033,16200.0
2014-06-05 11:10:00,33.77,33.82,33.77,33.8,28600.0,26.0033,26.0418,26.0033,26.0264,28600.0
2014-06-05 11:20:00,33.81,33.81,33.78,33.8,10800.0,26.0341,26.0341,26.011,26.0264,10800.0
2014-06-05 11:30:00,33.8,33.82,33.75,33.77,15000.0,26.0264,26.0418,25.9879,26.0033,15000.0
2014-06-05 11:40:00,33.77,33.79,33.73,33.79,14200.0,26.0033,26.0187,25.9725,26.0187,14200.0
2014-06-05 11:50:00,33.79,33.85,33.79,33.85,7600.0,26.0187,26.0649,26.0187,26.0649,7600.0
2014-06-05 12:00:00,33.87,33.97,33.85,33.97,13800.0,26.0803,26.1573,26.0649,26.1573,13800.0
2014-06-05 12:10:00,33.96,33.96,33.9,33.91,8600.0,26.1496,26.1496,26.1034,26.1111,8600.0
2014-06-05 12:20:00,33.9,33.97,33.89,33.97,12400.0,26.1034,26.1573,26.0957,26.1573,12400.0
2014-06-05 12:30:00,33.97,34.02,33.97,33.97,4800.0,26.1573,26.1958,26.1573,26.1573,4800.0
2014-06-05 12:40:00,33.98,34.0,33.92,33.93,6400.0,26.165,26.1804,26.1188,26.1265,6400.0
2014-06-05 12:50:00,33.93,33.93,33.89,33.91,4400.0,26.1265,26.1265,26.0957,26.1111,4400.0
2014-06-05 13:00:00,33.92,33.97,33.91,33.97,5200.0,26.1188,26.1573,26.1111,26.1573,5200.0
2014-06-05 13:10:00,33.97,33.97,33.93,33.95,6200.0,26.1573,26.1573,26.1265,26.1419,6200.0
2014-06-05 13:20:00,33.94,33.94,33.9,33.9,11400.0,26.1342,26.1342,26.1034,26.1034,11400.0
2014-06-05 13:30:00,33.9,33.92,33.88,33.92,6200.0,26.1034,26.1188,26.088,26.1188,6200.0
2014-06-05 13:40:00,33.92,33.92,33.87,33.88,7400.0,26.1188,26.1188,26.0803,26.088,7400.0
2014-06-05 13:50:00,33.88,33.92,33.88,33.92,7000.0,26.088,26.1188,26.088,26.1188,7000.0
2014-06-05 14:00:00,33.92,33.93,33.88,33.89,10000.0,26.1188,26.1265,26.088,26.0957,10000.0
2014-06-05 14:10:00,33.89,33.89,33.86,33.88,10600.0,26.0957,26.0957,26.0726,26.088,10600.0
2014-06-05 14:20:00,33.88,33.95,33.88,33.9,28400.0,26.088,26.1419,26.088,26.1034,28400.0
2014-06-05 14:30:00,33.91,33.96,33.9,33.95,8600.0,26.1111,26.1496,26.1034,26.1419,8600.0
2014-06-05 14:40:00,33.95,33.95,33.92,33.92,11400.0,26.1419,26.1419,26.1188,26.1188,11400.0
2014-06-05 14:50:00,33.91,33.93,33.89,33.9,19200.0,26.1111,26.1265,26.0957,26.1034,19200.0
2014-06-05 15:00:00,33.91,33.96,33.91,33.95,12400.0,26.1111,26.1496,26.1111,26.1419,12400.0
2014-06-05 15:10:00,33.94,33.94,33.9,33.93,9600.0,26.1342,26.1342,26.1034,26.1265,9600.0
2014-06-05 15:20:00,33.93,33.97,33.92,33.95,19600.0,26.1265,26.1573,26.1188,26.1419,19600.0
2014-06-05 15:30:00,33.96,33.97,33.95,33.96,18800.0,26.1496,26.1573,26.1419,26.1496,18800.0
2014-06-05 15:40:00,33.97,33.98,33.92,33.98,49000.0,26.1573,26.165,26.1188,26.165,49000.0
2014-06-05 15:50:00,33.98,34.02,33.97,34.01,153600.0,26.165,26.1958,26.1573,26.1881,153600.0
2014-06-06 09:30:00,34.13,34.41,34.06,34.38,24000.0,26.2805,26.4961,26.2266,26.473,24000.0
2014-06-06 09:40:00,34.42,34.42,34.29,34.33,11600.0,26.5038,26.5038,26.4037,26.4345,11600.0
2014-06-06 09:50:00,34.33,34.35,34.24,34.3,11400.0,26.4345,26.4499,26.3652,26.4114,11400.0
2014-06-06 10:00:00,34.34,34.41,34.27,34.3,14200.0,26.4422,26.4961,26.3883,26.4114,14200.0
2014-06-06 10:10:00,34.28,34.31,34.2,34.21,15400.0,26.396,26.4191,26.3344,26.3421,15400.0
2014-06-06 10:20:00,34.21,34.29,34.18,34.25,28200.0,26.3421,26.4037,26.319,26.3729,28200.0
2014-06-06 10:30:00,34.25,34.28,34.24,34.27,14200.0,26.3729,26.396,26.3652,26.3883,14200.0
2014-06-06 10:40:00,34.26,34.27,34.23,34.24,10200.0,26.3806,26.3883,26.3575,26.3652,10200.0
2014-06-06 10:50:00,34.24,34.26,34.23,34.25,7800.0,26.3652,26.3806,26.3575,26.3729,7800.0
2014-06-06 11:00:00,34.23,34.27,34.22,34.27,14200.0,26.3575,26.3883,26.3498,26.3883,14200.0
2014-06-06 11:10:00,34.27,34.29,34.25,34.26,23800.0,26.3883,26.4037,26.3729,26.3806,23800.0
2014-06-06 11:20:00,34.26,34.27,34.25,34.27,20000.0,26.3806,26.3883,26.3729,26.3883,20000.0
2014-06-06 11:30:00,34.27,34.27,34.23,34.25,22000.0,26.3883,26.3883,26.3575,26.3729,22000.0
2014-06-06 11:40:00,34.27,34.27,34.24,34.26,8200.0,26.3883,26.3883,26.3652,26.3806,8200.0
2014-06-06 11:50:00,34.27,34.29,34.21,34.21,5600.0,26.3883,26.4037,26.3421,26.3421,5600.0
2014-06-06 12:00:00,34.22,34.24,34.2,34.22,11800.0,26.3498,26.3652,26.3344,26.3498,11800.0
2014-06-06 12:10:00,34.23,34.24,34.18,34.19,11000.0,26.3575,26.3652,26.319,26.3267,11000.0
2014-06-06 12:20:00,34.2,34.2,34.15,34.18,12400.0,26.3344,26.3344,26.2959,26.319,12400.0
2014-06-06 12:30:00,34.18,34.22,34.17,34.22,13600.0,26.319,26.3498,26.3113,26.3498,13600.0
2014-06-06 12:40:00,34.22,34.22,34.18,34.18,11000.0,26.3498,26.3498,26.319,26.319,11000.0
2014-06-06 12:50:00,34.19,34.21,34.17,34.18,12000.0,26.3267,26.3421,26.3113,26.319,12000.0
2014-06-06 13:00:00,34.2,34.24,34.18,34.24,7000.0,26.3344,26.3652,26.319,26.3652,7000.0
2014-06-06 13:10:00,34.26,34.28,34.24,34.24,36800.0,26.3806,26.396,26.3652,26.3652,36800.0
2014-06-06 13:20:00,34.24,34.25,34.24,34.25,9000.0,26.3652,26.3729,26.3652,26.3729,9000.0
2014-06-06 13:30:00,34.25,34.26,34.2,34.2,16800.0,26.3729,26.3806,26.3344,26.3344,16800.0
2014-06-06 13:40:00,34.21,34.27,34.21,34.27,17800.0,26.3421,26.3883,26.3421,26.3883,17800.0
2014-06-06 13:50:00,34.28,34.28,34.24,34.27,25800.0,26.396,26.396,26.3652,26.3883,25800.0
2014-06-06 14:00:00,34.27,34.3,34.24,34.26,24400.0,26.3883,26.4114,26.3652,26.3806,24400.0
2014-06-06 14:10:00,34.26,34.27,34.23,34.25,20000.0,26.3806,26.3883,26.3575,26.3729,20000.0
2014-06-06 14:20:00,34.24,34.3,34.24,34.27,13400.0,26.3652,26.4114,26.3652,26.3883,13400.0
2014-06-06 14:30:00,34.27,34.27,34.24,34.26,16800.0,26.3883,26.3883,26.3652,26.3806,16800.0
2014-06-06 14:40:00,34.27,34.27,34.23,34.23,10800.0,26.3883,26.3883,26.3575,26.3575,10800.0
2014-06-06 14:50:00,34.24,34.25,34.23,34.24,13600.0,26.3652,26.3729,26.3575,26.3652,13600.0
2014-06-06 15:00:00,34.24,34.25,34.23,34.24,25200.0,26.3652,26.3729,26.3575,26.3652,25200.0
2014-06-06 15:10:00,34.24,34.27,34.23,34.24,24000.0,26.3652,26.3883,26.3575,26.3652,24000.0
2014-06-06 15:20:00,34.25,34.26,34.23,34.26,16800.0,26.3729,26.3806,26.3575,26.3806,16800.0
2014-06-06 15:30:00,34.24,34.27,34.23,34.24,25800.0,26.3652,26.3883,26.3575,26.3652,25800.0
2014-06-06 15:40:00,34.24,34.26,34.22,34.24,51800.0,26.3652,26.3806,26.3498,26.3652,51800.0
2014-06-06 15:50:00,34.24,34.24,34.19,34.24,88400.0,26.3652,26.3652,26.3267,26.3652,88400.0
2014-06-09 09:30:00,34.38,34.82,34.3,34.69,62400.0,26.473,26.8118,26.4114,26.7117,62400.0
2014-06-09 09:40:00,34.74,34.81,34.69,34.8,29600.0,26.7502,26.8041,26.7117,26.7964,29600.0
2014-06-09 09:50:00,34.79,34.82,34.7,34.72,35600.0,26.7887,26.8118,26.7194,26.7348,35600.0
2014-06-09 10:00:00,34.72,34.74,34.6,34.63,30600.0,26.7348,26.7502,26.6424,26.6655,30600.0
2014-06-09 10:10:00,34.62,34.62,34.52,34.56,37200.0,26.6578,26.6578,26.5808,26.6116,37200.0
2014-06-09 10:20:00,34.59,34.64,34.57,34.61,14000.0,26.6347,26.6732,26.6193,26.6501,14000.0
2014-06-09 10:30:00,34.62,34.62,34.58,34.59,24800.0,26.6578,26.6578,26.627,26.6347,24800.0
2014-06-09 10:40:00,34.62,34.62,34.56,34.59,14200.0,26.6578,26.6578,26.6116,26.6347,14200.0
2014-06-09 10:50:00,34.6,34.6,34.55,34.6,10600.0,26.6424,26.6424,26.6039,26.6424,10600.0
2014-06-09 11:00:00,34.61,34.63,34.59,34.62,8400.0,26.6501,26.6655,26.6347,26.6578,8400.0
2014-06-09 11:10:00,34.62,34.62,34.54,34.57,43400.0,26.6578,26.6578,26.5962,26.6193,43400.0
2014-06-09 11:20:00,34.57,34.57,34.52,34.52,12200.0,26.6193,26.6193,26.5808,26.5808,12200.0
2014-06-09 11:30:00,34.54,34.57,34.51,34.55,18200.0,26.5962,26.6193,26.5731,26.6039,18200.0
2014-06-09 11:40:00,34.54,34.55,34.49,34.49,15000.0,26.5962,26.6039,26.5577,26.5577,15000.0
2014-06-09 11:50:00,34.51,34.53,34.47,34.47,6200.0,26.5731,26.5885,26.5423,26.5423,6200.0
2014-06-09 12:00:00,34.46,34.47,34.43,34.47,10000.0,26.5346,26.5423,26.5115,26.5423,10000.0
2014-06-09 12:10:00,34.46,34.47,34.38,34.38,12600.0,26.5346,26.5423,26.473,26.473,12600.0
2014-06-09 12:20:00,34.38,34.38,34.31,34.31,7400.0,26.473,26.473,26.4191,26.4191,7400.0
2014-06-09 12:30:00,34.3,34.34,34.3,34.34,6200.0,26.4114,26.4422,26.4114,26.4422,6200.0
2014-06-09 12:40:00,34.35,34.39,34.3,34.3,9400.0,26.4499,26.4807,26.4114,26.4114,9400.0
2014-06-09 12:50:00,34.3,34.35,34.29,34.34,17200.0,26.4114,26.4499,26.4037,26.4422,17200.0
2014-06-09 13:00:00,34.34,34.4,34.34,34.38,8000.0,26.4422,26.4884,26.4422,26.473,8000.0
2014-06-09 13:10:00,34.37,34.38,34.35,34.35,3400.0,26.4653,26.473,26.4499,26.4499,3400.0
2014-06-09 13:20:00,34.35,34.35,34.27,34.27,8000.0,26.4499,26.4499,26.3883,26.3883,8000.0
2014-06-09 13:30:00,34.3,34.31,34.27,34.29,13000.0,26.4114,26.4191,26.3883,26.4037,13000.0
2014-06-09 13:40:00,34.3,34.37,34.3,34.32,38200.0,26.4114,26.4653,26.4114,26.4268,38200.0
2014-06-09 13:50:00,34.31,34.35,34.31,34.34,10400.0,26.4191,26.4499,26.4191,26.4422,10400.0
2014-06-09 14:00:00,34.34,34.37,34.33,34.33,14400.0,26.4422,26.4653,26.4345,26.4345,14400.0
2014-06-09 14:10:00,34.33,34.33,34.28,34.31,7600.0,26.4345,26.4345,26.396,26.4191,7600.0
2014-06-09 14:20:00,34.31,34.32,34.24,34.24,19600.0,26.4191,26.4268,26.3652,26.3652,19600.0
2014-06-09 14:30:00,34.24,34.27,34.19,34.24,30800.0,26.3652,26.3883,26.3267,26.3652,30800.0
2014-06-09 14:40:00,34.24,34.27,34.24,34.24,22200.0,26.3652,26.3883,26.3652,26.3652,22200.0
2014-06-09 14:50:00,34.24,34.27,34.24,34.24,12800.0,26.3652,26.3883,26.3652,26.3652,12800.0
2014-06-09 15:00:00,34.24,34.27,34.24,34.24,17800.0,26.3652,26.3883,26.3652,26.3652,17800.0
2014-06-09 15:10:00,34.25,34.3,34.24,34.27,29000.0,26.3729,26.4114,26.3652,26.3883,29000.0
2014-06-09 15:20:00,34.27,34.3,34.26,34.26,25200.0,26.3883,26.4114,26.3806,26.3806,25200.0
2014-06-09 15:30:00,34.27,34.29,34.25,34.25,32000.0,26.3883,26.4037,26.3729,26.3729,32000.0
2014-06-09 15:40:00,34.26,34.28,34.24,34.27,51000.0,26.3806,26.396,26.3652,26.3883,51000.0
2014-06-09 15:50:00,34.27,34.32,34.26,34.31,90600.0,26.3883,26.4268,26.3806,26.4191,90600.0
2014-06-10 09:30:00,34.24,34.27,34.02,34.13,12000.0,26.3652,26.3883,26.1958,26.2805,12000.0
2014-06-10 09:40:00,34.15,34.21,34.1,34.18,7600.0,26.2959,26.3421,26.2574,26.319,7600.0
2014-06-10 09:50:00,34.18,34.22,34.09,34.11,11400.0,26.319,26.3498,26.2497,26.2651,11400.0
2014-06-10 10:00:00,34.13,34.13,33.95,33.99,18600.0,26.2805,26.2805,26.1419,26.1727,18600.0
2014-06-10 10:10:00,33.99,34.06,33.99,34.06,24000.0,26.1727,26.2266,26.1727,26.2266,24000.0
2014-06-10 10:20:00,34.06,34.13,34.05,34.11,4800.0,26.2266,26.2805,26.2189,26.2651,4800.0
2014-06-10 10:30:00,34.12,34.12,33.98,33.99,9400.0,26.2728,26.2728,26.165,26.1727,9400.0
2014-06-10 10:40:00,34.04,34.05,34.01,34.02,11200.0,26.2112,26.2189,26.1881,26.1958,11200.0
2014-06-10 10:50:00,34.02,34.04,34.01,34.02,2600.0,26.1958,26.2112,26.1881,26.1958,2600.0
2014-06-10 11:00:00,34.02,34.02,33.99,34.0,3000.0,26.1958,26.1958,26.1727,26.1804,3000.0
2014-06-10 11:10:00,34.01,34.02,33.96,34.02,9800.0,26.1881,26.1958,26.1496,26.1958,9800.0
2014-06-10 11:20:00,34.01,34.07,34.01,34.04,30000.0,26.1881,26.2343,26.1881,26.2112,30000.0
2014-06-10 11:30:00,34.01,34.03,34.01,34.02,3000.0,26.1881,26.2035,26.1881,26.1958,3000.0
2014-06-10 11:40:00,34.07,34.08,34.06,34.08,9800.0,26.2343,26.242,26.2266,26.242,9800.0
2014-06-10 11:50:00,34.08,34.16,34.08,34.12,21600.0,26.242,26.3036,26.242,26.2728,21600.0
2014-06-10 12:00:00,34.13,34.13,34.04,34.08,5800.0,26.2805,26.2805,26.2112,26.242,5800.0
2014-06-10 12:10:00,34.09,34.13,34.08,34.12,9600.0,26.2497,26.2805,26.242,26.2728,9600.0
2014-06-10 12:20:00,34.12,34.17,34.12,34.17,3200.0,26.2728,26.3113,26.2728,26.3113,3200.0
2014-06-10 12:30:00,34.17,34.17,34.12,34.14,31800.0,26.3113,26.3113,26.2728,26.2882,31800.0
2014-06-10 12:40:00,34.13,34.15,34.1,34.13,3200.0,26.2805,26.2959,26.2574,26.2805,3200.0
2014-06-10 12:50:00,34.13,34.13,34.12,34.13,5600.0,26.2805,26.2805,26.2728,26.2805,5600.0
2014-06-10 13:00:00,34.13,34.15,34.12,34.13,11400.0,26.2805,26.2959,26.2728,26.2805,11400.0
2014-06-10 13:10:00,34.13,34.15,34.1,34.1,24400.0,26.2805,26.2959,26.2574,26.2574,24400.0
2014-06-10 13:20:00,34.1,34.14,34.1,34.13,4400.0,26.2574,26.2882,26.2574,26.2805,4400.0
2014-06-10 13:30:00,34.13,34.16,34.13,34.14,7200.0,26.2805,26.3036,26.2805,26.2882,7200.0
2014-06-10 13:40:00,34.14,34.14,34.12,34.12,4200.0,26.2882,26.2882,26.2728,26.2728,4200.0
2014-06-10 13:50:00,34.14,34.18,34.14,34.17,7000.0,26.2882,26.319,26.2882,26.3113,7000.0
2014-06-10 14:00:00,34.17,34.18,34.15,34.17,9400.0,26.3113,26.319,26.2959,26.3113,9400.0
2014-06-10 14:10:00,34.17,34.18,34.13,34.17,16800.0,26.3113,26.319,26.2805,26.3113,16800.0
2014-06-10 14:20:00,34.18,34.21,34.18,34.21,7400.0,26.319,26.3421,26.319,26.3421,7400.0
2014-06-10 14:30:00,34.21,34.21,34.18,34.18,5600.0,26.3421,26.3421,26.319,26.319,5600.0
2014-06-10 14:40:00,34.19,34.19,34.13,34.13,9800.0,26.3267,26.3267,26.2805,26.2805,9800.0
2014-06-10 14:50:00,34.13,34.18,34.12,34.16,20800.0,26.2805,26.319,26.2728,26.3036,20800.0
2014-06-10 15:00:00,34.17,34.18,34.16,34.17,8000.0,26.3113,26.319,26.3036,26.3113,8000.0
2014-06-10 15:10:00,34.16,34.19,34.16,34.19,43000.0,26.3036,26.3267,26.3036,26.3267,43000.0
2014-06-10 15:20:00,34.19,34.21,34.18,34.2,11600.0,26.3267,26.3421,26.319,26.3344,11600.0
2014-06-10 15:30:00,34.2,34.2,34.18,34.18,18000.0,26.3344,26.3344,26.319,26.319,18000.0
2014-06-10 15:40:00,34.19,34.2,34.15,34.16,29200.0,26.3267,26.3344,26.2959,26.3036,29200.0
2014-06-10 15:50:00,34.16,34.21,34.16,34.21,80400.0,26.3036,26.3421,26.3036,26.3421,80400.0
2014-06-11 09:30:00,34.11,34.18,34.04,34.1,19400.0,26.2651,26.319,26.2112,26.2574,19400.0
2014-06-11 09:40:00,34.08,34.12,33.97,33.97,6400.0,26.242,26.2728,26.1573,26.1573,6400.0
2014-06-11 09:50:00,33.99,34.01,33.86,33.91,16000.0,26.1727,26.1881,26.0726,26.1111,16000.0
2014-06-11 10:00:00,33.91,33.93,33.88,33.92,10400.0,26.1111,26.1265,26.088,26.1188,10400.0
2014-06-11 10:10:00,33.92,33.97,33.9,33.96,21200.0,26.1188,26.1573,26.1034,26.1496,21200.0
2014-06-11 10:20:00,33.97,34.01,33.95,33.96,29600.0,26.1573,26.1881,26.1419,26.1496,29600.0
2014-06-11 10:30:00,33.96,33.96,33.85,33.91,23800.0,26.1496,26.1496,26.0649,26.1111,23800.0
2014-06-11 10:40:00,33.92,33.95,33.91,33.91,7000.0,26.1188,26.1419,26.1111,26.1111,7000.0
2014-06-11 10:50:00,33.91,33.96,33.88,33.89,6200.0,26.1111,26.1496,26.088,26.0957,6200.0
2014-06-11 11:00:00,33.94,34.01,33.93,34.01,8400.0,26.1342,26.1881,26.1265,26.1881,8400.0
2014-06-11 11:10:00,33.99,34.06,33.94,33.96,9600.0,26.1727,26.2266,26.1342,26.1496,9600.0
2014-06-11 11:20:00,33.97,33.99,33.94,33.99,1200.0,26.1573,26.1727,26.1342,26.1727,1200.0
2014-06-11 11:30:00,33.98,34.0,33.95,33.98,26400.0,26.165,26.1804,26.1419,26.165,26400.0
2014-06-11 11:40:00,33.95,33.97,33.93,33.95,1600.0,26.1419,26.1573,26.1265,26.1419,1600.0
2014-06-11 11:50:00,33.93,34.0,33.93,33.99,5000.0,26.1265,26.1804,26.1265,26.1727,5000.0
2014-06-11 12:00:00,33.99,34.05,33.99,34.05,5000.0,26.1727,26.2189,26.1727,26.2189,5000.0
2014-06-11 12:10:00,34.05,34.08,34.04,34.08,5200.0,26.2189,26.242,26.2112,26.242,5200.0
2014-06-11 12:20:00,34.08,34.08,34.06,34.08,2000.0,26.242,26.242,26.2266,26.242,2000.0
2014-06-11 12:30:00,34.07,34.1,34.07,34.1,2800.0,26.2343,26.2574,26.2343,26.2574,2800.0
2014-06-11 12:40:00,34.08,34.08,34.07,34.08,2200.0,26.242,26.242,26.2343,26.242,2200.0
2014-06-11 12:50:00,34.08,34.09,34.08,34.09,3400.0,26.242,26.2497,26.242,26.2497,3400.0
2014-06-11 13:00:00,34.09,34.09,34.02,34.05,9200.0,26.2497,26.2497,26.1958,26.2189,9200.0
2014-06-11 13:10:00,34.03,34.03,33.97,33.99,9000.0,26.2035,26.2035,26.1573,26.1727,9000.0
2014-06-11 13:20:00,34.01,34.03,34.0,34.03,4400.0,26.1881,26.2035,26.1804,26.2035,4400.0
2014-06-11 13:30:00,34.03,34.04,33.95,33.95,8400.0,26.2035,26.2112,26.1419,26.1419,8400.0
2014-06-11 13:40:00,33.95,33.99,33.94,33.96,21800.0,26.1419,26.1727,26.1342,26.1496,21800.0
2014-06-11 13:50:00,33.94,34.0,33.94,33.99,13800.0,26.1342,26.1804,26.1342,26.1727,13800.0
2014-06-11 14:00:00,33.99,34.01,33.97,33.97,12600.0,26.1727,26.1881,26.1573,26.1573,12600.0
2014-06-11 14:10:00,33.96,33.99,33.91,33.99,13200.0,26.1496,26.1727,26.1111,26.1727,13200.0
2014-06-11 14:20:00,33.99,34.04,33.98,34.04,9400.0,26.1727,26.2112,26.165,26.2112,9400.0
2014-06-11 14:30:00,34.04,34.07,34.0,34.06,11400.0,26.2112,26.2343,26.1804,26.2266,11400.0
2014-06-11 14:40:00,34.04,34.1,34.04,34.07,15000.0,26.2112,26.2574,26.2112,26.2343,15000.0
2014-06-11 14:50:00,34.06,34.1,34.04,34.05,16400.0,26.2266,26.2574,26.2112,26.2189,16400.0
2014-06-11 15:00:00,34.06,34.1,34.06,34.09,12800.0,26.2266,26.2574,26.2266,26.2497,12800.0
2014-06-11 15:10:00,34.09,34.1,34.05,34.1,32600.0,26.2497,26.2574,26.2189,26.2574,32600.0
2014-06-11 15:20:00,34.08,34.1,34.07,34.1,12000.0,26.242,26.2574,26.2343,26.2574,12000.0
2014-06-11 15:30:00,34.1,34.1,34.08,34.08,8400.0,26.2574,26.2574,26.242,26.242,8400.0
2014-06-11 15:40:00,34.09,34.1,34.07,34.08,16000.0,26.2497,26.2574,26.2343,26.242,16000.0
2014-06-11 15:50:00,34.08,34.08,33.99,34.01,63800.0,26.242,26.242,26.1727,26.1881,63800.0
2014-06-12 09:30:00,33.95,34.05,33.84,33.99,20000.0,26.1419,26.2189,26.0572,26.1727,20000.0
2014-06-12 09:40:00,33.94,34.13,33.85,34.13,18200.0,26.1342,26.2805,26.0649,26.2805,18200.0
2014-06-12 09:50:00,34.07,34.1,33.93,34.06,15200.0,26.2343,26.2574,26.1265,26.2266,15200.0
2014-06-12 10:00:00,34.07,34.16,34.02,34.15,20200.0,26.2343,26.3036,26.1958,26.2959,20200.0
2014-06-12 10:10:00,34.15,34.23,34.12,34.23,38400.0,26.2959,26.3575,26.2728,26.3575,38400.0
2014-06-12 10:20:00,34.19,34.21,34.01,34.01,19200.0,26.3267,26.3421,26.1881,26.1881,19200.0
2014-06-12 10:30:00,34.02,34.02,33.92,33.93,11000.0,26.1958,26.1958,26.1188,26.1265,11000.0
2014-06-12 10:40:00,33.92,33.93,33.88,33.92,12800.0,26.1188,26.1265,26.088,26.1188,12800.0
2014-06-12 10:50:00,33.92,34.02,33.91,34.0,46600.0,26.1188,26.1958,26.1111,26.1804,46600.0
2014-06-12 11:00:00,34.01,34.06,34.0,34.06,18600.0,26.1881,26.2266,26.1804,26.2266,18600.0
2014-06-12 11:10:00,34.06,34.06,34.0,34.0,9600.0,26.2266,26.2266,26.1804,26.1804,9600.0
2014-06-12 11:20:00,34.0,34.09,33.95,34.07,32800.0,26.1804,26.2497,26.1419,26.2343,32800.0
2014-06-12 11:30:00,34.07,34.09,34.05,34.05,9400.0,26.2343,26.2497,26.2189,26.2189,9400.0
2014-06-12 11:40:00,34.04,34.08,34.04,34.07,12000.0,26.2112,26.242,26.2112,26.2343,12000.0
2014-06-12 11:50:00,34.06,34.08,34.03,34.08,12400.0,26.2266,26.242,26.2035,26.242,12400.0
2014-06-12 12:00:00,34.08,34.12,34.07,34.12,14200.0,26.242,26.2728,26.2343,26.2728,14200.0
2014-06-12 12:10:00,34.12,34.12,34.07,34.08,3400.0,26.2728,26.2728,26.2343,26.242,3400.0
2014-06-12 12:20:00,34.08,34.17,34.08,34.15,12200.0,26.242,26.3113,26.242,26.2959,12200.0
2014-06-12 12:30:00,34.15,34.16,34.13,34.16,15000.0,26.2959,26.3036,26.2805,26.3036,15000.0
2014-06-12 12:40:00,34.15,34.15,34.09,34.09,17000.0,26.2959,26.2959,26.2497,26.2497,17000.0
2014-06-12 12:50:00,34.09,34.09,34.03,34.06,12000.0,26.2497,26.2497,26.2035,26.2266,12000.0
2014-06-12 13:00:00,34.05,34.09,34.05,34.06,16000.0,26.2189,26.2497,26.2189,26.2266,16000.0
2014-06-12 13:10:00,34.06,34.07,34.02,34.04,17000.0,26.2266,26.2343,26.1958,26.2112,17000.0
2014-06-12 13:20:00,34.04,34.04,33.99,33.99,18000.0,26.2112,26.2112,26.1727,26.1727,18000.0
2014-06-12 13:30:00,34.01,34.02,33.98,33.99,21400.0,26.1881,26.1958,26.165,26.1727,21400.0
2014-06-12 13:40:00,34.01,34.03,33.98,33.99,17600.0,26.1881,26.2035,26.165,26.1727,17600.0
2014-06-12 13:50:00,33.99,33.99,33.89,33.9,14600.0,26.1727,26.1727,26.0957,26.1034,14600.0
2014-06-12 14:00:00,33.9,33.95,33.9,33.94,8400.0,26.1034,26.1419,26.1034,26.1342,8400.0
2014-06-12 14:10:00,33.91,34.0,33.91,33.99,8600.0,26.1111,26.1804,26.1111,26.1727,8600.0
2014-06-12 14:20:00,33.99,33.99,33.95,33.96,7600.0,26.1727,26.1727,26.1419,26.1496,7600.0
2014-06-12 14:30:00,33.97,33.97,33.96,33.97,10000.0,26.1573,26.1573,26.1496,26.1573,10000.0
2014-06-12 14:40:00,33.95,34.0,33.94,33.99,11600.0,26.1419,26.1804,26.1342,26.1727,11600.0
2014-06-12 14:50:00,33.99,33.99,33.95,33.95,10800.0,26.1727,26.1727,26.1419,26.1419,10800.0
2014-06-12 15:00:00,33.95,33.96,33.9,33.91,18400.0,26.1419,26.1496,26.1034,26.1111,18400.0
2014-06-12 15:10:00,33.91,33.91,33.87,33.91,17000.0,26.1111,26.1111,26.0803,26.1111,17000.0
2014-06-12 15:20:00,33.92,33.93,33.87,33.87,15400.0,26.1188,26.1265,26.0803,26.0803,15400.0
2014-06-12 15:30:00,33.87,33.89,33.83,33.83,13400.0,26.0803,26.0957,26.0495,26.0495,13400.0
2014-06-12 15:40:00,33.83,33.88,33.83,33.87,31600.0,26.0495,26.088,26.0495,26.0803,31600.0
2014-06-12 15:50:00,33.86,33.91,33.85,33.88,69400.0,26.0726,26.1111,26.0649,26.088,69400.0
2014-06-13 09:30:00,34.01,34.04,33.9,33.97,12400.0,26.1881,26.2112,26.1034,26.1573,12400.0
2014-06-13 09:40:00,33.98,33.98,33.81,33.81,9400.0,26.165,26.165,26.0341,26.0341,9400.0
2014-06-13 09:50:00,33.81,33.86,33.72,33.82,53000.0,26.0341,26.0726,25.9648,26.0418,53000.0
2014-06-13 10:00:00,33.82,33.82,33.63,33.69,58400.0,26.0418,26.0418,25.8955,25.9417,58400.0
2014-06-13 10:10:00,33.7,33.85,33.7,33.85,11800.0,25.9494,26.0649,25.9494,26.0649,11800.0
2014-06-13 10:20:00,33.84,33.87,33.76,33.76,13600.0,26.0572,26.0803,25.9956,25.9956,13600.0
2014-06-13 10:30:00,33.79,33.98,33.79,33.98,10400.0,26.0187,26.165,26.0187,26.165,10400.0
2014-06-13 10:40:00,33.98,33.99,33.84,33.85,31600.0,26.165,26.1727,26.0572,26.0649,31600.0
2014-06-13 10:50:00,33.88,33.88,33.82,33.82,13000.0,26.088,26.088,26.0418,26.0418,13000.0
2014-06-13 11:00:00,33.85,33.9,33.84,33.87,7200.0,26.0649,26.1034,26.0572,26.0803,7200.0
2014-06-13 11:10:00,33.89,33.89,33.85,33.85,14200.0,26.0957,26.0957,26.0649,26.0649,14200.0
2014-06-13 11:20:00,33.85,33.87,33.8,33.87,11400.0,26.0649,26.0803,26.0264,26.0803,11400.0
2014-06-13 11:30:00,33.87,33.88,33.76,33.79,25000.0,26.0803,26.088,25.9956,26.0187,25000.0
2014-06-13 11:40:00,33.78,33.8,33.72,33.73,13000.0,26.011,26.0264,25.9648,25.9725,13000.0
2014-06-13 11:50:00,33.73,33.82,33.73,33.81,10400.0,25.9725,26.0418,25.9725,26.0341,10400.0
2014-06-13 12:00:00,33.8,33.82,33.77,33.81,8400.0,26.0264,26.0418,26.0033,26.0341,8400.0
2014-06-13 12:10:00,33.79,33.81,33.76,33.8,19000.0,26.0187,26.0341,25.9956,26.0264,19000.0
2014-06-13 12:20:00,33.8,33.85,33.8,33.83,5600.0,26.0264,26.0649,26.0264,26.0495,5600.0
2014-06-13 12:30:00,33.83,33.84,33.83,33.84,3000.0,26.0495,26.0572,26.0495,26.0572,3000.0
2014-06-13 12:40:00,33.84,33.85,33.82,33.82,8600.0,26.0572,26.0649,26.0418,26.0418,8600.0
2014-06-13 12:50:00,33.84,33.85,33.82,33.84,4800.0,26.0572,26.0649,26.0418,26.0572,4800.0
2014-06-13 13:00:00,33.85,33.88,33.82,33.83,5600.0,26.0649,26.088,26.0418,26.0495,5600.0
2014-06-13 13:10:00,33.84,33.85,33.81,33.85,5800.0,26.0572,26.0649,26.0341,26.0649,5800.0
2014-06-13 13:20:00,33.84,33.87,33.82,33.85,11000.0,26.0572,26.0803,26.0418,26.0649,11000.0
2014-06-13 13:30:00,33.85,33.87,33.82,33.82,5000.0,26.0649,26.0803,26.0418,26.0418,5000.0
2014-06-13 13:40:00,33.81,33.85,33.81,33.82,6200.0,26.0341,26.0649,26.0341,26.0418,6200.0
2014-06-13 13:50:00,33.82,33.88,33.82,33.84,9200.0,26.0418,26.088,26.0418,26.0572,9200.0
2014-06-13 14:00:00,33.84,33.85,33.82,33.84,35400.0,26.0572,26.0649,26.0418,26.0572,35400.0
2014-06-13 14:10:00,33.85,33.91,33.85,33.91,8000.0,26.0649,26.1111,26.0649,26.1111,8000.0
2014-06-13 14:20:00,33.9,33.9,33.86,33.87,7200.0,26.1034,26.1034,26.0726,26.0803,7200.0
2014-06-13 14:30:00,33.87,33.87,33.83,33.85,7600.0,26.0803,26.0803,26.0495,26.0649,7600.0
2014-06-13 14:40:00,33.85,33.9,33.84,33.87,31800.0,26.0649,26.1034,26.0572,26.0803,31800.0
2014-06-13 14:50:00,33.87,33.87,33.85,33.85,5800.0,26.0803,26.0803,26.0649,26.0649,5800.0
2014-06-13 15:00:00,33.85,33.94,33.85,33.93,18800.0,26.0649,26.1342,26.0649,26.1265,18800.0
2014-06-13 15:10:00,33.92,33.92,33.84,33.85,16800.0,26.1188,26.1188,26.0572,26.0649,16800.0
2014-06-13 15:20:00,33.85,33.85,33.76,33.76,23400.0,26.0649,26.0649,25.9956,25.9956,23400.0
2014-06-13 15:30:00,33.77,33.83,33.75,33.82,20800.0,26.0033,26.0495,25.9879,26.0418,20800.0
2014-06-13 15:40:00,33.82,33.82,33.79,33.82,30800.0,26.0418,26.0418,26.0187,26.0418,30800.0
2014-06-13 15:50:00,33.82,33.88,33.82,33.85,114600.0,26.0418,26.088,26.0418,26.0649,114600.0
2014-06-16 09:30:00,33.91,33.94,33.84,33.92,14000.0,26.1111,26.1342,26.0572,26.1188,14000.0
2014-06-16 09:40:00,33.96,33.96,33.92,33.92,10400.0,26.1496,26.1496,26.1188,26.1188,10400.0
2014-06-16 09:50:00,33.96,34.02,33.91,33.91,8400.0,26.1496,26.1958,26.1111,26.1111,8400.0
2014-06-16 10:00:00,33.92,34.16,33.9,34.16,40000.0,26.1188,26.3036,26.1034,26.3036,40000.0
2014-06-16 10:10:00,34.16,34.18,34.09,34.1,8800.0,26.3036,26.319,26.2497,26.2574,8800.0
2014-06-16 10:20:00,34.12,34.13,34.05,34.07,20400.0,26.2728,26.2805,26.2189,26.2343,20400.0
2014-06-16 10:30:00,34.07,34.13,34.06,34.1,10400.0,26.2343,26.2805,26.2266,26.2574,10400.0
2014-06-16 10:40:00,34.1,34.1,34.02,34.05,135600.0,26.2574,26.2574,26.1958,26.2189,135600.0
2014-06-16 10:50:00,34.04,34.05,34.01,34.04,7200.0,26.2112,26.2189,26.1881,26.2112,7200.0
2014-06-16 11:00:00,34.05,34.05,33.88,33.88,9000.0,26.2189,26.2189,26.088,26.088,9000.0
2014-06-16 11:10:00,33.87,33.93,33.86,33.88,10000.0,26.0803,26.1265,26.0726,26.088,10000.0
2014-06-16 11:20:00,33.87,33.91,33.85,33.91,5600.0,26.0803,26.1111,26.0649,26.1111,5600.0
2014-06-16 11:30:00,33.91,33.91,33.81,33.84,11400.0,26.1111,26.1111,26.0341,26.0572,11400.0
2014-06-16 11:40:00,33.85,33.89,33.83,33.88,6400.0,26.0649,26.0957,26.0495,26.088,6400.0
2014-06-16 11:50:00,33.88,33.94,33.87,33.92,9200.0,26.088,26.1342,26.0803,26.1188,9200.0
2014-06-16 12:00:00,33.92,33.94,33.91,33.92,3000.0,26.1188,26.1342,26.1111,26.1188,3000.0
2014-06-16 12:10:00,33.92,33.99,33.92,33.98,34800.0,26.1188,26.1727,26.1188,26.165,34800.0
2014-06-16 12:20:00,33.99,34.06,33.98,34.04,5200.0,26.1727,26.2266,26.165,26.2112,5200.0
2014-06-16 12:30:00,34.05,34.05,34.01,34.02,5600.0,26.2189,26.2189,26.1881,26.1958,5600.0
2014-06-16 12:40:00,34.02,34.05,34.02,34.02,4400.0,26.1958,26.2189,26.1958,26.1958,4400.0
2014-06-16 12:50:00,34.02,34.07,34.02,34.07,4200.0,26.1958,26.2343,26.1958,26.2343,4200.0
2014-06-16 13:00:00,34.08,34.17,34.07,34.13,10600.0,26.242,26.3113,26.2343,26.2805,10600.0
2014-06-16 13:10:00,34.13,34.13,34.1,34.1,2600.0,26.2805,26.2805,26.2574,26.2574,2600.0
2014-06-16 13:20:00,34.11,34.12,34.09,34.12,5000.0,26.2651,26.2728,26.2497,26.2728,5000.0
2014-06-16 13:30:00,34.11,34.16,34.11,34.13,12800.0,26.2651,26.3036,26.2651,26.2805,12800.0
2014-06-16 13:40:00,34.13,34.19,34.13,34.18,9600.0,26.2805,26.3267,26.2805,26.319,9600.0
2014-06-16 13:50:00,34.19,34.19,34.13,34.14,6200.0,26.3267,26.3267,26.2805,26.2882,6200.0
2014-06-16 14:00:00,34.17,34.23,34.17,34.21,9600.0,26.3113,26.3575,26.3113,26.3421,9600.0
2014-06-16 14:10:00,34.2,34.21,34.19,34.19,4800.0,26.3344,26.3421,26.3267,26.3267,4800.0
2014-06-16 14:20:00,34.18,34.23,34.18,34.2,7800.0,26.319,26.3575,26.319,26.3344,7800.0
2014-06-16 14:30:00,34.21,34.22,34.18,34.18,7600.0,26.3421,26.3498,26.319,26.319,7600.0
2014-06-16 14:40:00,34.18,34.19,34.16,34.18,6000.0,26.319,26.3267,26.3036,26.319,6000.0
2014-06-16 14:50:00,34.19,34.19,34.11,34.11,6200.0,26.3267,26.3267,26.2651,26.2651,6200.0
2014-06-16 15:00:00,34.12,34.14,34.12,34.14,8000.0,26.2728,26.2882,26.2728,26.2882,8000.0
2014-06-16 15:10:00,34.13,34.13,34.09,34.11,9200.0,26.2805,26.2805,26.2497,26.2651,9200.0
2014-06-16 15:20:00,34.12,34.14,34.11,34.12,9000.0,26.2728,26.2882,26.2651,26.2728,9000.0
2014-06-16 15:30:00,34.13,34.13,34.11,34.13,15200.0,26.2805,26.2805,26.2651,26.2805,15200.0
2014-06-16 15:40:00,34.13,34.15,34.12,34.13,24800.0,26.2805,26.2959,26.2728,26.2805,24800.0
2014-06-16 15:50:00,34.13,34.18,34.13,34.16,64400.0,26.2805,26.319,26.2805,26.3036,64400.0
2014-06-17 09:30:00,34.05,34.2,33.99,34.16,22800.0,26.2189,26.3344,26.1727,26.3036,22800.0
2014-06-17 09:40:00,34.18,34.47,34.11,34.46,20200.0,26.319,26.5423,26.2651,26.5346,20200.0
2014-06-17 09:50:00,34.45,34.45,34.3,34.38,47200.0,26.5269,26.5269,26.4114,26.473,47200.0
2014-06-17 10:00:00,34.38,34.53,34.34,34.51,32400.0,26.473,26.5885,26.4422,26.5731,32400.0
2014-06-17 10:10:00,34.51,34.51,34.34,34.34,30400.0,26.5731,26.5731,26.4422,26.4422,30400.0
2014-06-17 10:20:00,34.35,34.42,34.33,34.35,31800.0,26.4499,26.5038,26.4345,26.4499,31800.0
2014-06-17 10:30:00,34.35,34.35,34.23,34.26,14200.0,26.4499,26.4499,26.3575,26.3806,14200.0
2014-06-17 10:40:00,34.26,34.27,34.14,34.17,23000.0,26.3806,26.3883,26.2882,26.3113,23000.0
2014-06-17 10:50:00,34.19,34.39,34.13,34.39,25000.0,26.3267,26.4807,26.2805,26.4807,25000.0
2014-06-17 11:00:00,34.38,34.44,34.29,34.29,49400.0,26.473,26.5192,26.4037,26.4037,49400.0
2014-06-17 11:10:00,34.26,34.32,34.22,34.32,46400.0,26.3806,26.4268,26.3498,26.4268,46400.0
2014-06-17 11:20:00,34.32,34.45,34.32,34.44,15600.0,26.4268,26.5269,26.4268,26.5192,15600.0
2014-06-17 11:30:00,34.42,34.45,34.41,34.42,17200.0,26.5038,26.5269,26.4961,26.5038,17200.0
2014-06-17 11:40:00,34.42,34.43,34.39,34.43,119400.0,26.5038,26.5115,26.4807,26.5115,119400.0
2014-06-17 11:50:00,34.44,34.55,34.44,34.5,26400.0,26.5192,26.6039,26.5192,26.5654,26400.0
2014-06-17 12:00:00,34.51,34.51,34.47,34.47,16800.0,26.5731,26.5731,26.5423,26.5423,16800.0
2014-06-17 12:10:00,34.49,34.49,34.41,34.44,24400.0,26.5577,26.5577,26.4961,26.5192,24400.0
2014-06-17 12:20:00,34.44,34.46,34.39,34.39,20000.0,26.5192,26.5346,26.4807,26.4807,20000.0
2014-06-17 12:30:00,34.38,34.47,34.35,34.46,22800.0,26.473,26.5423,26.4499,26.5346,22800.0
2014-06-17 12:40:00,34.49,34.62,34.49,34.62,22800.0,26.5577,26.6578,26.5577,26.6578,22800.0
2014-06-17 12:50:00,34.62,34.67,34.57,34.58,17000.0,26.6578,26.6963,26.6193,26.627,17000.0
2014-06-17 13:00:00,34.57,34.58,34.48,34.52,13400.0,26.6193,26.627,26.55,26.5808,13400.0
2014-06-17 13:10:00,34.52,34.54,34.49,34.49,16000.0,26.5808,26.5962,26.5577,26.5577,16000.0
2014-06-17 13:20:00,34.49,34.51,34.44,34.44,14600.0,26.5577,26.5731,26.5192,26.5192,14600.0
2014-06-17 13:30:00,34.44,34.44,34.34,34.37,94000.0,26.5192,26.5192,26.4422,26.4653,94000.0
2014-06-17 13:40:00,34.37,34.38,34.31,34.33,23400.0,26.4653,26.473,26.4191,26.4345,23400.0
2014-06-17 13:50:00,34.34,34.4,34.32,34.35,33600.0,26.4422,26.4884,26.4268,26.4499,33600.0
2014-06-17 14:00:00,34.34,34.38,34.3,34.38,44800.0,26.4422,26.473,26.4114,26.473,44800.0
2014-06-17 14:10:00,34.38,34.42,34.33,34.35,37800.0,26.473,26.5038,26.4345,26.4499,37800.0
2014-06-17 14:20:00,34.35,34.43,34.35,34.4,15400.0,26.4499,26.5115,26.4499,26.4884,15400.0
2014-06-17 14:30:00,34.39,34.39,34.32,34.37,27400.0,26.4807,26.4807,26.4268,26.4653,27400.0
2014-06-17 14:40:00,34.38,34.42,34.35,34.4,18400.0,26.473,26.5038,26.4499,26.4884,18400.0
2014-06-17 14:50:00,34.39,34.4,34.36,34.37,24000.0,26.4807,26.4884,26.4576,26.4653,24000.0
2014-06-17 15:00:00,34.37,34.37,34.3,34.34,50200.0,26.4653,26.4653,26.4114,26.4422,50200.0
2014-06-17 15:10:00,34.33,34.37,34.31,34.34,56800.0,26.4345,26.4653,26.4191,26.4422,56800.0
2014-06-17 15:20:00,34.31,34.36,34.28,34.32,132400.0,26.4191,26.4576,26.396,26.4268,132400.0
2014-06-17 15:30:00,34.32,34.33,34.29,34.31,51000.0,26.4268,26.4345,26.4037,26.4191,51000.0
2014-06-17 15:40:00,34.3,34.35,34.27,34.28,79800.0,26.4114,26.4499,26.3883,26.396,79800.0
2014-06-17 15:50:00,34.28,34.29,34.24,34.26,167200.0,26.396,26.4037,26.3652,26.3806,167200.0
2014-06-18 09:30:00,34.32,34.37,34.2,34.27,15000.0,26.4268,26.4653,26.3344,26.3883,15000.0
2014-06-18 09:40:00,34.3,34.35,34.1,34.2,14600.0,26.4114,26.4499,26.2574,26.3344,14600.0
2014-06-18 09:50:00,34.2,34.3,34.18,34.3,15600.0,26.3344,26.4114,26.319,26.4114,15600.0
2014-06-18 10:00:00,34.31,34.32,34.18,34.18,24600.0,26.4191,26.4268,26.319,26.319,24600.0
2014-06-18 10:10:00,34.26,34.27,34.24,34.27,3200.0,26.3806,26.3883,26.3652,26.3883,3200.0
2014-06-18 10:20:00,34.27,34.27,34.21,34.26,7000.0,26.3883,26.3883,26.3421,26.3806,7000.0
2014-06-18 10:30:00,34.26,34.29,34.24,34.29,9000.0,26.3806,26.4037,26.3652,26.4037,9000.0
2014-06-18 10:40:00,34.26,34.37,34.26,34.37,10000.0,26.3806,26.4653,26.3806,26.4653,10000.0
2014-06-18 10:50:00,34.4,34.4,34.31,34.34,9800.0,26.4884,26.4884,26.4191,26.4422,9800.0
2014-06-18 11:00:00,34.32,34.38,34.31,34.38,8400.0,26.4268,26.473,26.4191,26.473,8400.0
2014-06-18 11:10:00,34.38,34.43,34.38,34.43,9000.0,26.473,26.5115,26.473,26.5115,9000.0
2014-06-18 11:20:00,34.45,34.46,34.42,34.43,5000.0,26.5269,26.5346,26.5038,26.5115,5000.0
2014-06-18 11:30:00,34.42,34.47,34.42,34.47,8000.0,26.5038,26.5423,26.5038,26.5423,8000.0
2014-06-18 11:40:00,34.47,34.49,34.46,34.49,6600.0,26.5423,26.5577,26.5346,26.5577,6600.0
2014-06-18 11:50:00,34.48,34.48,34.4,34.4,7000.0,26.55,26.55,26.4884,26.4884,7000.0
2014-06-18 12:00:00,34.42,34.45,34.39,34.45,7000.0,26.5038,26.5269,26.4807,26.5269,7000.0
2014-06-18 12:10:00,34.45,34.45,34.41,34.42,5200.0,26.5269,26.5269,26.4961,26.5038,5200.0
2014-06-18 12:20:00,34.43,34.43,34.37,34.38,4600.0,26.5115,26.5115,26.4653,26.473,4600.0
2014-06-18 12:30:00,34.39,34.41,34.37,34.37,5800.0,26.4807,26.4961,26.4653,26.4653,5800.0
2014-06-18 12:40:00,34.36,34.41,34.35,34.4,7200.0,26.4576,26.4961,26.4499,26.4884,7200.0
2014-06-18 12:50:00,34.4,34.4,34.37,34.38,4800.0,26.4884,26.4884,26.4653,26.473,4800.0
2014-06-18 13:00:00,34.38,34.41,34.37,34.38,9200.0,26.473,26.4961,26.4653,26.473,9200.0
2014-06-18 13:10:00,34.38,34.38,34.33,34.33,4200.0,26.473,26.473,26.4345,26.4345,4200.0
2014-06-18 13:20:00,34.32,34.37,34.32,34.37,5000.0,26.4268,26.4653,26.4268,26.4653,5000.0
2014-06-18 13:30:00,34.35,34.38,34.34,34.34,67600.0,26.4499,26.473,26.4422,26.4422,67600.0
2014-06-18 13:40:00,34.34,34.35,34.32,34.34,6800.0,26.4422,26.4499,26.4268,26.4422,6800.0
2014-06-18 13:50:00,34.34,34.36,34.33,34.36,11000.0,26.4422,26.4576,26.4345,26.4576,11000.0
2014-06-18 14:00:00,34.35,34.5,34.31,34.49,12800.0,26.4499,26.5654,26.4191,26.5577,12800.0
2014-06-18 14:10:00,34.5,34.54,34.48,34.52,10200.0,26.5654,26.5962,26.55,26.5808,10200.0
2014-06-18 14:20:00,34.52,34.57,34.52,34.55,7400.0,26.5808,26.6193,26.5808,26.6039,7400.0
2014-06-18 14:30:00,34.55,34.59,34.52,34.52,13400.0,26.6039,26.6347,26.5808,26.5808,13400.0
2014-06-18 14:40:00,34.52,34.54,34.49,34.51,6800.0,26.5808,26.5962,26.5577,26.5731,6800.0
2014-06-18 14:50:00,34.51,34.55,34.51,34.53,9600.0,26.5731,26.6039,26.5731,26.5885,9600.0
2014-06-18 15:00:00,34.52,34.6,34.52,34.58,8400.0,26.5808,26.6424,26.5808,26.627,8400.0
2014-06-18 15:10:00,34.58,34.64,34.58,34.6,58200.0,26.627,26.6732,26.627,26.6424,58200.0
2014-06-18 15:20:00,34.6,34.6,34.56,34.6,25200.0,26.6424,26.6424,26.6116,26.6424,25200.0
2014-06-18 15:30:00,34.59,34.63,34.58,34.62,42000.0,26.6347,26.6655,26.627,26.6578,42000.0
2014-06-18 15:40:00,34.62,34.79,34.6,34.68,96400.0,26.6578,26.7887,26.6424,26.704,96400.0
2014-06-18 15:50:00,34.69,34.76,34.68,34.74,151200.0,26.7117,26.7656,26.704,26.7502,151200.0
2014-06-19 09:30:00,34.77,34.96,34.77,34.93,26400.0,26.7733,26.9196,26.7733,26.8965,26400.0
2014-06-19 09:40:00,34.89,34.98,34.78,34.78,32600.0,26.8657,26.935,26.781,26.781,32600.0
2014-06-19 09:50:00,34.77,34.79,34.65,34.74,21800.0,26.7733,26.7887,26.6809,26.7502,21800.0
2014-06-19 10:00:00,34.76,34.87,34.67,34.67,46800.0,26.7656,26.8503,26.6963,26.6963,46800.0
2014-06-19 10:10:00,34.67,35.02,34.67,34.95,71400.0,26.6963,26.9659,26.6963,26.9119,71400.0
2014-06-19 10:20:00,34.95,34.98,34.88,34.96,19800.0,26.9119,26.935,26.858,26.9196,19800.0
2014-06-19 10:30:00,34.97,35.12,34.94,35.12,50800.0,26.9273,27.0429,26.9042,27.0429,50800.0
2014-06-19 10:40:00,35.07,35.11,35.06,35.1,24000.0,27.0044,27.0352,26.9967,27.0275,24000.0
2014-06-19 10:50:00,35.12,35.12,35.01,35.01,18800.0,27.0429,27.0429,26.9581,26.9581,18800.0
2014-06-19 11:00:00,35.03,35.05,34.99,34.99,17800.0,26.9736,26.989,26.9427,26.9427,17800.0
2014-06-19 11:10:00,34.98,34.99,34.96,34.97,26000.0,26.935,26.9427,26.9196,26.9273,26000.0
2014-06-19 11:20:00,34.97,34.99,34.93,34.96,15600.0,26.9273,26.9427,26.8965,26.9196,15600.0
2014-06-19 11:30:00,34.94,34.95,34.92,34.93,15400.0,26.9042,26.9119,26.8888,26.8965,15400.0
2014-06-19 11:40:00,34.92,34.97,34.92,34.96,11800.0,26.8888,26.9273,26.8888,26.9196,11800.0
2014-06-19 11:50:00,34.96,34.99,34.91,34.99,1187400.0,26.9196,26.9427,26.8811,26.9427,1187400.0
2014-06-19 12:00:00,34.99,35.13,34.98,35.08,25200.0,26.9427,27.0506,26.935,27.0121,25200.0
2014-06-19 12:10:00,35.05,35.05,34.99,34.99,7600.0,26.989,26.989,26.9427,26.9427,7600.0
2014-06-19 12:20:00,35.0,35.0,34.97,34.98,11800.0,26.9504,26.9504,26.9273,26.935,11800.0
2014-06-19 12:30:00,34.98,34.98,34.94,34.95,5200.0,26.935,26.935,26.9042,26.9119,5200.0
2014-06-19 12:40:00,34.94,34.98,34.92,34.98,41200.0,26.9042,26.935,26.8888,26.935,41200.0
2014-06-19 12:50:00,34.99,34.99,34.95,34.97,28400.0,26.9427,26.9427,26.9119,26.9273,28400.0
2014-06-19 13:00:00,34.96,34.97,34.9,34.93,60600.0,26.9196,26.9273,26.8734,26.8965,60600.0
2014-06-19 13:10:00,34.92,34.93,34.82,34.83,26800.0,26.8888,26.8965,26.8118,26.8195,26800.0
2014-06-19 13:20:00,34.82,34.91,34.82,34.88,44600.0,26.8118,26.8811,26.8118,26.858,44600.0
2014-06-19 13:30:00,34.88,34.9,34.81,34.81,50600.0,26.858,26.8734,26.8041,26.8041,50600.0
2014-06-19 13:40:00,34.82,34.91,34.79,34.89,71800.0,26.8118,26.8811,26.7887,26.8657,71800.0
2014-06-19 13:50:00,34.89,34.91,34.8,34.81,85800.0,26.8657,26.8811,26.7964,26.8041,85800.0
2014-06-19 14:00:00,34.81,34.85,34.8,34.8,109000.0,26.8041,26.8349,26.7964,26.7964,109000.0
2014-06-19 14:10:00,34.8,34.85,34.77,34.77,75000.0,26.7964,26.8349,26.7733,26.7733,75000.0
2014-06-19 14:20:00,34.77,34.83,34.75,34.76,33600.0,26.7733,26.8195,26.7579,26.7656,33600.0
2014-06-19 14:30:00,34.76,34.78,34.72,34.75,20000.0,26.7656,26.781,26.7348,26.7579,20000.0
2014-06-19 14:40:00,34.76,34.8,34.76,34.76,8400.0,26.7656,26.7964,26.7656,26.7656,8400.0
2014-06-19 14:50:00,34.76,34.76,34.71,34.73,18400.0,26.7656,26.7656,26.7271,26.7425,18400.0
2014-06-19 15:00:00,34.73,34.76,34.72,34.72,11800.0,26.7425,26.7656,26.7348,26.7348,11800.0
2014-06-19 15:10:00,34.72,34.74,34.7,34.7,11600.0,26.7348,26.7502,26.7194,26.7194,11600.0
2014-06-19 15:20:00,34.7,34.73,34.69,34.72,21000.0,26.7194,26.7425,26.7117,26.7348,21000.0
2014-06-19 15:30:00,34.73,34.74,34.73,34.74,23000.0,26.7425,26.7502,26.7425,26.7502,23000.0
2014-06-19 15:40:00,34.74,34.77,34.74,34.76,55000.0,26.7502,26.7733,26.7502,26.7656,55000.0
2014-06-19 15:50:00,34.77,34.83,34.77,34.79,188600.0,26.7733,26.8195,26.7733,26.7887,188600.0
2014-06-20 09:30:00,34.92,34.97,34.7,34.74,169200.0,26.8888,26.9273,26.7194,26.7502,169200.0
2014-06-20 09:40:00,34.74,34.74,34.6,34.63,21600.0,26.7502,26.7502,26.6424,26.6655,21600.0
2014-06-20 09:50:00,34.63,34.69,34.53,34.58,31400.0,26.6655,26.7117,26.5885,26.627,31400.0
2014-06-20 10:00:00,34.6,34.69,34.6,34.63,21200.0,26.6424,26.7117,26.6424,26.6655,21200.0
2014-06-20 10:10:00,34.64,34.74,34.6,34.6,21600.0,26.6732,26.7502,26.6424,26.6424,21600.0
2014-06-20 10:20:00,34.63,34.67,34.58,34.62,24000.0,26.6655,26.6963,26.627,26.6578,24000.0
2014-06-20 10:30:00,34.62,34.66,34.62,34.63,13600.0,26.6578,26.6886,26.6578,26.6655,13600.0
2014-06-20 10:40:00,34.64,34.7,34.63,34.63,14000.0,26.6732,26.7194,26.6655,26.6655,14000.0
2014-06-20 10:50:00,34.63,34.7,34.63,34.67,12000.0,26.6655,26.7194,26.6655,26.6963,12000.0
2014-06-20 11:00:00,34.67,34.71,34.63,34.71,32400.0,26.6963,26.7271,26.6655,26.7271,32400.0
2014-06-20 11:10:00,34.71,34.74,34.68,34.7,16400.0,26.7271,26.7502,26.704,26.7194,16400.0
2014-06-20 11:20:00,34.7,34.74,34.67,34.68,18200.0,26.7194,26.7502,26.6963,26.704,18200.0
2014-06-20 11:30:00,34.67,34.72,34.64,34.7,32800.0,26.6963,26.7348,26.6732,26.7194,32800.0
2014-06-20 11:40:00,34.72,34.73,34.6,34.6,21400.0,26.7348,26.7425,26.6424,26.6424,21400.0
2014-06-20 11:50:00,34.62,34.7,34.6,34.68,29600.0,26.6578,26.7194,26.6424,26.704,29600.0
2014-06-20 12:00:00,34.68,34.73,34.68,34.71,15400.0,26.704,26.7425,26.704,26.7271,15400.0
2014-06-20 12:10:00,34.73,34.77,34.71,34.76,10800.0,26.7425,26.7733,26.7271,26.7656,10800.0
2014-06-20 12:20:00,34.76,34.76,34.7,34.74,13000.0,26.7656,26.7656,26.7194,26.7502,13000.0
2014-06-20 12:30:00,34.74,34.74,34.69,34.7,6600.0,26.7502,26.7502,26.7117,26.7194,6600.0
2014-06-20 12:40:00,34.7,34.76,34.69,34.72,22800.0,26.7194,26.7656,26.7117,26.7348,22800.0
2014-06-20 12:50:00,34.76,34.77,34.7,34.74,11200.0,26.7656,26.7733,26.7194,26.7502,11200.0
2014-06-20 13:00:00,34.76,34.76,34.71,34.71,14000.0,26.7656,26.7656,26.7271,26.7271,14000.0
2014-06-20 13:10:00,34.7,34.74,34.68,34.68,11600.0,26.7194,26.7502,26.704,26.704,11600.0
2014-06-20 13:20:00,34.68,34.69,34.63,34.65,15400.0,26.704,26.7117,26.6655,26.6809,15400.0
2014-06-20 13:30:00,34.64,34.64,34.57,34.58,14800.0,26.6732,26.6732,26.6193,26.627,14800.0
2014-06-20 13:40:00,34.58,34.62,34.57,34.58,11800.0,26.627,26.6578,26.6193,26.627,11800.0
2014-06-20 13:50:00,34.6,34.62,34.57,34.6,27800.0,26.6424,26.6578,26.6193,26.6424,27800.0
2014-06-20 14:00:00,34.6,34.62,34.58,34.59,10400.0,26.6424,26.6578,26.627,26.6347,10400.0
2014-06-20 14:10:00,34.6,34.62,34.58,34.61,13600.0,26.6424,26.6578,26.627,26.6501,13600.0
2014-06-20 14:20:00,34.62,34.62,34.58,34.61,10600.0,26.6578,26.6578,26.627,26.6501,10600.0
2014-06-20 14:30:00,34.61,34.65,34.61,34.65,9800.0,26.6501,26.6809,26.6501,26.6809,9800.0
2014-06-20 14:40:00,34.65,34.68,34.64,34.67,16000.0,26.6809,26.704,26.6732,26.6963,16000.0
2014-06-20 14:50:00,34.67,34.73,34.67,34.7,43600.0,26.6963,26.7425,26.6963,26.7194,43600.0
2014-06-20 15:00:00,34.71,34.73,34.7,34.71,18200.0,26.7271,26.7425,26.7194,26.7271,18200.0
2014-06-20 15:10:00,34.71,34.74,34.71,34.74,41000.0,26.7271,26.7502,26.7271,26.7502,41000.0
2014-06-20 15:20:00,34.74,34.79,34.73,34.79,41400.0,26.7502,26.7887,26.7425,26.7887,41400.0
2014-06-20 15:30:00,34.78,34.83,34.78,34.81,53400.0,26.781,26.8195,26.781,26.8041,53400.0
2014-06-20 15:40:00,34.81,34.84,34.79,34.81,76800.0,26.8041,26.8272,26.7887,26.8041,76800.0
2014-06-20 15:50:00,34.82,34.88,34.81,34.87,233200.0,26.8118,26.858,26.8041,26.8503,233200.0
2014-06-23 09:30:00,34.82,35.13,34.77,35.13,33400.0,26.8118,27.0506,26.7733,27.0506,33400.0
2014-06-23 09:40:00,35.13,35.44,35.13,35.34,77800.0,27.0506,27.2893,27.0506,27.2123,77800.0
2014-06-23 09:50:00,35.34,35.51,35.34,35.41,78400.0,27.2123,27.3432,27.2123,27.2662,78400.0
2014-06-23 10:00:00,35.42,35.46,35.35,35.46,219600.0,27.2739,27.3047,27.22,27.3047,219600.0
2014-06-23 10:10:00,35.45,35.5,35.37,35.47,42200.0,27.297,27.3355,27.2354,27.3124,42200.0
2014-06-23 10:20:00,35.46,35.46,35.37,35.39,24000.0,27.3047,27.3047,27.2354,27.2508,24000.0
2014-06-23 10:30:00,35.39,35.45,35.39,35.42,26400.0,27.2508,27.297,27.2508,27.2739,26400.0
2014-06-23 10:40:00,35.42,35.45,35.4,35.4,20800.0,27.2739,27.297,27.2585,27.2585,20800.0
2014-06-23 10:50:00,35.38,35.38,35.31,35.35,17600.0,27.2431,27.2431,27.1892,27.22,17600.0
2014-06-23 11:00:00,35.34,35.35,35.32,35.32,11800.0,27.2123,27.22,27.1969,27.1969,11800.0
2014-06-23 11:10:00,35.33,35.34,35.28,35.3,13400.0,27.2046,27.2123,27.1661,27.1815,13400.0
2014-06-23 11:20:00,35.31,35.36,35.27,35.27,25600.0,27.1892,27.2277,27.1584,27.1584,25600.0
2014-06-23 11:30:00,35.27,35.34,35.24,35.33,25000.0,27.1584,27.2123,27.1353,27.2046,25000.0
2014-06-23 11:40:00,35.33,35.4,35.32,35.4,34600.0,27.2046,27.2585,27.1969,27.2585,34600.0
2014-06-23 11:50:00,35.41,35.46,35.39,35.46,40800.0,27.2662,27.3047,27.2508,27.3047,40800.0
2014-06-23 12:00:00,35.46,35.48,35.42,35.42,19400.0,27.3047,27.3201,27.2739,27.2739,19400.0
2014-06-23 12:10:00,35.41,35.45,35.4,35.44,14600.0,27.2662,27.297,27.2585,27.2893,14600.0
2014-06-23 12:20:00,35.45,35.45,35.44,35.45,4200.0,27.297,27.297,27.2893,27.297,4200.0
2014-06-23 12:30:00,35.45,35.47,35.42,35.43,18800.0,27.297,27.3124,27.2739,27.2816,18800.0
2014-06-23 12:40:00,35.42,35.43,35.4,35.4,6800.0,27.2739,27.2816,27.2585,27.2585,6800.0
2014-06-23 12:50:00,35.4,35.4,35.37,35.37,19800.0,27.2585,27.2585,27.2354,27.2354,19800.0
2014-06-23 13:00:00,35.37,35.38,35.34,35.35,17600.0,27.2354,27.2431,27.2123,27.22,17600.0
2014-06-23 13:10:00,35.35,35.35,35.32,35.33,15400.0,27.22,27.22,27.1969,27.2046,15400.0
2014-06-23 13:20:00,35.33,35.35,35.32,35.35,17600.0,27.2046,27.22,27.1969,27.22,17600.0
2014-06-23 13:30:00,35.35,35.36,35.34,35.35,7800.0,27.22,27.2277,27.2123,27.22,7800.0
2014-06-23 13:40:00,35.35,35.35,35.33,35.34,9600.0,27.22,27.22,27.2046,27.2123,9600.0
2014-06-23 13:50:00,35.34,35.35,35.33,35.34,10600.0,27.2123,27.22,27.2046,27.2123,10600.0
2014-06-23 14:00:00,35.34,35.35,35.32,35.32,18400.0,27.2123,27.22,27.1969,27.1969,18400.0
2014-06-23 14:10:00,35.33,35.37,35.32,35.37,15000.0,27.2046,27.2354,27.1969,27.2354,15000.0
2014-06-23 14:20:00,35.38,35.4,35.37,35.37,11400.0,27.2431,27.2585,27.2354,27.2354,11400.0
2014-06-23 14:30:00,35.37,35.37,35.32,35.34,28800.0,27.2354,27.2354,27.1969,27.2123,28800.0
2014-06-23 14:40:00,35.34,35.35,35.3,35.31,14000.0,27.2123,27.22,27.1815,27.1892,14000.0
2014-06-23 14:50:00,35.31,35.37,35.29,35.37,19200.0,27.1892,27.2354,27.1738,27.2354,19200.0
2014-06-23 15:00:00,35.37,35.37,35.3,35.3,27000.0,27.2354,27.2354,27.1815,27.1815,27000.0
2014-06-23 15:10:00,35.3,35.3,35.27,35.27,27600.0,27.1815,27.1815,27.1584,27.1584,27600.0
2014-06-23 15:20:00,35.27,35.27,35.26,35.26,24600.0,27.1584,27.1584,27.1507,27.1507,24600.0
2014-06-23 15:30:00,35.27,35.29,35.26,35.28,28400.0,27.1584,27.1738,27.1507,27.1661,28400.0
2014-06-23 15:40:00,35.28,35.33,35.28,35.33,34000.0,27.1661,27.2046,27.1661,27.2046,34000.0
2014-06-23 15:50:00,35.33,35.38,35.32,35.37,135000.0,27.2046,27.2431,27.1969,27.2354,135000.0
2014-06-24 09:30:00,35.62,35.67,35.44,35.57,71200.0,27.4279,27.4664,27.2893,27.3894,71200.0
2014-06-24 09:40:00,35.54,35.58,35.4,35.54,34200.0,27.3663,27.3971,27.2585,27.3663,34200.0
2014-06-24 09:50:00,35.54,35.55,35.5,35.52,36000.0,27.3663,27.374,27.3355,27.3509,36000.0
2014-06-24 10:00:00,35.52,35.72,35.52,35.65,201200.0,27.3509,27.5049,27.3509,27.451,201200.0
2014-06-24 10:10:00,35.66,35.75,35.65,35.73,203600.0,27.4587,27.528,27.451,27.5126,203600.0
2014-06-24 10:20:00,35.74,35.79,35.7,35.76,97400.0,27.5203,27.5588,27.4895,27.5357,97400.0
2014-06-24 10:30:00,35.77,35.79,35.71,35.72,34800.0,27.5434,27.5588,27.4972,27.5049,34800.0
2014-06-24 10:40:00,35.72,35.77,35.71,35.72,103800.0,27.5049,27.5434,27.4972,27.5049,103800.0
2014-06-24 10:50:00,35.73,35.79,35.73,35.79,46200.0,27.5126,27.5588,27.5126,27.5588,46200.0
2014-06-24 11:00:00,35.81,35.83,35.74,35.74,64400.0,27.5742,27.5896,27.5203,27.5203,64400.0
2014-06-24 11:10:00,35.74,35.77,35.7,35.72,93000.0,27.5203,27.5434,27.4895,27.5049,93000.0
2014-06-24 11:20:00,35.71,35.76,35.71,35.76,44400.0,27.4972,27.5357,27.4972,27.5357,44400.0
2014-06-24 11:30:00,35.77,35.77,35.71,35.71,41200.0,27.5434,27.5434,27.4972,27.4972,41200.0
2014-06-24 11:40:00,35.71,35.79,35.71,35.75,52000.0,27.4972,27.5588,27.4972,27.528,52000.0
2014-06-24 11:50:00,35.75,35.78,35.74,35.76,32200.0,27.528,27.5511,27.5203,27.5357,32200.0
2014-06-24 12:00:00,35.75,35.83,35.74,35.83,29600.0,27.528,27.5896,27.5203,27.5896,29600.0
2014-06-24 12:10:00,35.84,35.86,35.83,35.86,36600.0,27.5973,27.6127,27.5896,27.6127,36600.0
2014-06-24 12:20:00,35.87,35.88,35.84,35.88,21000.0,27.6204,27.6281,27.5973,27.6281,21000.0
2014-06-24 12:30:00,35.87,35.91,35.87,35.9,26400.0,27.6204,27.6512,27.6204,27.6435,26400.0
2014-06-24 12:40:00,35.9,35.9,35.85,35.88,18200.0,27.6435,27.6435,27.605,27.6281,18200.0
2014-06-24 12:50:00,35.88,35.91,35.83,35.84,18000.0,27.6281,27.6512,27.5896,27.5973,18000.0
2014-06-24 13:00:00,35.83,35.83,35.74,35.74,20200.0,27.5896,27.5896,27.5203,27.5203,20200.0
2014-06-24 13:10:00,35.75,35.8,35.69,35.71,30800.0,27.528,27.5665,27.4818,27.4972,30800.0
2014-06-24 13:20:00,35.71,35.74,35.65,35.74,26000.0,27.4972,27.5203,27.451,27.5203,26000.0
2014-06-24 13:30:00,35.74,35.81,35.73,35.8,19600.0,27.5203,27.5742,27.5126,27.5665,19600.0
2014-06-24 13:40:00,35.8,35.81,35.78,35.79,29800.0,27.5665,27.5742,27.5511,27.5588,29800.0
2014-06-24 13:50:00,35.79,35.83,35.76,35.79,61400.0,27.5588,27.5896,27.5357,27.5588,61400.0
2014-06-24 14:00:00,35.79,35.84,35.78,35.79,21000.0,27.5588,27.5973,27.5511,27.5588,21000.0
2014-06-24 14:10:00,35.8,35.83,35.76,35.77,32000.0,27.5665,27.5896,27.5357,27.5434,32000.0
2014-06-24 14:20:00,35.76,35.78,35.67,35.78,49600.0,27.5357,27.5511,27.4664,27.5511,49600.0
2014-06-24 14:30:00,35.78,35.81,35.68,35.71,66000.0,27.5511,27.5742,27.4741,27.4972,66000.0
2014-06-24 14:40:00,35.73,35.77,35.71,35.75,75400.0,27.5126,27.5434,27.4972,27.528,75400.0
2014-06-24 14:50:00,35.75,35.76,35.68,35.7,86400.0,27.528,27.5357,27.4741,27.4895,86400.0
2014-06-24 15:00:00,35.71,35.71,35.58,35.62,57800.0,27.4972,27.4972,27.3971,27.4279,57800.0
2014-06-24 15:10:00,35.61,35.63,35.53,35.53,73800.0,27.4202,27.4356,27.3586,27.3586,73800.0
2014-06-24 15:20:00,35.52,35.56,35.49,35.52,48400.0,27.3509,27.3817,27.3278,27.3509,48400.0
2014-06-24 15:30:00,35.52,35.55,35.48,35.51,43400.0,27.3509,27.374,27.3201,27.3432,43400.0
2014-06-24 15:40:00,35.51,35.54,35.49,35.5,95000.0,27.3432,27.3663,27.3278,27.3355,95000.0
2014-06-24 15:50:00,35.49,35.55,35.47,35.48,192400.0,27.3278,27.374,27.3124,27.3201,192400.0
2014-06-25 09:30:00,35.34,35.56,35.29,35.42,54800.0,27.2123,27.3817,27.1738,27.2739,54800.0
2014-06-25 09:40:00,35.45,35.54,35.36,35.49,33000.0,27.297,27.3663,27.2277,27.3278,33000.0
2014-06-25 09:50:00,35.56,35.65,35.54,35.57,21600.0,27.3817,27.451,27.3663,27.3894,21600.0
2014-06-25 10:00:00,35.57,35.57,35.38,35.52,50200.0,27.3894,27.3894,27.2431,27.3509,50200.0
2014-06-25 10:10:00,35.52,35.59,35.46,35.46,25000.0,27.3509,27.4048,27.3047,27.3047,25000.0
2014-06-25 10:20:00,35.46,35.53,35.37,35.52,16800.0,27.3047,27.3586,27.2354,27.3509,16800.0
2014-06-25 10:30:00,35.52,35.56,35.45,35.47,10200.0,27.3509,27.3817,27.297,27.3124,10200.0
2014-06-25 10:40:00,35.45,35.49,35.43,35.48,106200.0,27.297,27.3278,27.2816,27.3201,106200.0
2014-06-25 10:50:00,35.48,35.58,35.48,35.56,15400.0,27.3201,27.3971,27.3201,27.3817,15400.0
2014-06-25 11:00:00,35.57,35.59,35.48,35.48,16600.0,27.3894,27.4048,27.3201,27.3201,16600.0
2014-06-25 11:10:00,35.49,35.51,35.43,35.51,36200.0,27.3278,27.3432,27.2816,27.3432,36200.0
2014-06-25 11:20:00,35.5,35.54,35.43,35.45,27000.0,27.3355,27.3663,27.2816,27.297,27000.0
2014-06-25 11:30:00,35.46,35.51,35.44,35.47,49600.0,27.3047,27.3432,27.2893,27.3124,49600.0
2014-06-25 11:40:00,35.48,35.52,35.45,35.46,26600.0,27.3201,27.3509,27.297,27.3047,26600.0
2014-06-25 11:50:00,35.48,35.55,35.48,35.54,27400.0,27.3201,27.374,27.3201,27.3663,27400.0
2014-06-25 12:00:00,35.55,35.56,35.52,35.54,5400.0,27.374,27.3817,27.3509,27.3663,5400.0
2014-06-25 12:10:00,35.52,35.57,35.49,35.55,10000.0,27.3509,27.3894,27.3278,27.374,10000.0
2014-06-25 12:20:00,35.55,35.6,35.55,35.58,16800.0,27.374,27.4125,27.374,27.3971,16800.0
2014-06-25 12:30:00,35.56,35.56,35.52,35.53,17000.0,27.3817,27.3817,27.3509,27.3586,17000.0
2014-06-25 12:40:00,35.56,35.57,35.52,35.52,5000.0,27.3817,27.3894,27.3509,27.3509,5000.0
2014-06-25 12:50:00,35.52,35.57,35.51,35.57,4800.0,27.3509,27.3894,27.3432,27.3894,4800.0
2014-06-25 13:00:00,35.57,35.6,35.56,35.57,15800.0,27.3894,27.4125,27.3817,27.3894,15800.0
2014-06-25 13:10:00,35.57,35.59,35.56,35.57,4600.0,27.3894,27.4048,27.3817,27.3894,4600.0
2014-06-25 13:20:00,35.58,35.61,35.57,35.58,7200.0,27.3971,27.4202,27.3894,27.3971,7200.0
2014-06-25 13:30:00,35.59,35.61,35.58,35.59,5800.0,27.4048,27.4202,27.3971,27.4048,5800.0
2014-06-25 13:40:00,35.6,35.62,35.57,35.57,6400.0,27.4125,27.4279,27.3894,27.3894,6400.0
2014-06-25 13:50:00,35.56,35.62,35.56,35.58,14400.0,27.3817,27.4279,27.3817,27.3971,14400.0
2014-06-25 14:00:00,35.58,35.58,35.54,35.55,7400.0,27.3971,27.3971,27.3663,27.374,7400.0
2014-06-25 14:10:00,35.56,35.57,35.55,35.55,7400.0,27.3817,27.3894,27.374,27.374,7400.0
2014-06-25 14:20:00,35.56,35.6,35.56,35.58,12400.0,27.3817,27.4125,27.3817,27.3971,12400.0
2014-06-25 14:30:00,35.58,35.62,35.56,35.56,14800.0,27.3971,27.4279,27.3817,27.3817,14800.0
2014-06-25 14:40:00,35.56,35.57,35.52,35.54,13400.0,27.3817,27.3894,27.3509,27.3663,13400.0
2014-06-25 14:50:00,35.54,35.56,35.51,35.52,20200.0,27.3663,27.3817,27.3432,27.3509,20200.0
2014-06-25 15:00:00,35.51,35.52,35.48,35.5,54000.0,27.3432,27.3509,27.3201,27.3355,54000.0
2014-06-25 15:10:00,35.51,35.58,35.5,35.58,18000.0,27.3432,27.3971,27.3355,27.3971,18000.0
2014-06-25 15:20:00,35.57,35.63,35.57,35.63,32600.0,27.3894,27.4356,27.3894,27.4356,32600.0
2014-06-25 15:30:00,35.63,35.7,35.62,35.67,34400.0,27.4356,27.4895,27.4279,27.4664,34400.0
2014-06-25 15:40:00,35.66,35.67,35.63,35.63,25000.0,27.4587,27.4664,27.4356,27.4356,25000.0
2014-06-25 15:50:00,35.63,35.67,35.63,35.65,67000.0,27.4356,27.4664,27.4356,27.451,67000.0
2014-06-26 09:30:00,35.47,35.8,35.32,35.33,26000.0,27.3124,27.5665,27.1969,27.2046,26000.0
2014-06-26 09:40:00,35.34,35.42,35.26,35.33,104600.0,27.2123,27.2739,27.1507,27.2046,104600.0
2014-06-26 09:50:00,35.26,35.41,35.2,35.32,65000.0,27.1507,27.2662,27.1045,27.1969,65000.0
2014-06-26 10:00:00,35.3,35.37,35.3,35.35,26400.0,27.1815,27.2354,27.1815,27.22,26400.0
2014-06-26 10:10:00,35.33,35.47,35.33,35.46,18200.0,27.2046,27.3124,27.2046,27.3047,18200.0
2014-06-26 10:20:00,35.47,35.55,35.38,35.44,35600.0,27.3124,27.374,27.2431,27.2893,35600.0
2014-06-26 10:30:00,35.44,35.44,35.32,35.35,21000.0,27.2893,27.2893,27.1969,27.22,21000.0
2014-06-26 10:40:00,35.37,35.38,35.3,35.32,26200.0,27.2354,27.2431,27.1815,27.1969,26200.0
2014-06-26 10:50:00,35.32,35.35,35.32,35.35,22600.0,27.1969,27.22,27.1969,27.22,22600.0
2014-06-26 11:00:00,35.35,35.49,35.34,35.37,23400.0,27.22,27.3278,27.2123,27.2354,23400.0
2014-06-26 11:10:00,35.37,35.37,35.27,35.35,35600.0,27.2354,27.2354,27.1584,27.22,35600.0
2014-06-26 11:20:00,35.35,35.44,35.35,35.35,16000.0,27.22,27.2893,27.22,27.22,16000.0
2014-06-26 11:30:00,35.36,35.47,35.35,35.47,6200.0,27.2277,27.3124,27.22,27.3124,6200.0
2014-06-26 11:40:00,35.45,35.45,35.37,35.38,16600.0,27.297,27.297,27.2354,27.2431,16600.0
2014-06-26 11:50:00,35.38,35.43,35.38,35.41,7800.0,27.2431,27.2816,27.2431,27.2662,7800.0
2014-06-26 12:00:00,35.4,35.42,35.34,35.34,8800.0,27.2585,27.2739,27.2123,27.2123,8800.0
2014-06-26 12:10:00,35.35,35.37,35.32,35.34,8000.0,27.22,27.2354,27.1969,27.2123,8000.0
2014-06-26 12:20:00,35.35,35.36,35.3,35.35,89800.0,27.22,27.2277,27.1815,27.22,89800.0
2014-06-26 12:30:00,35.37,35.41,35.35,35.38,51000.0,27.2354,27.2662,27.22,27.2431,51000.0
2014-06-26 12:40:00,35.37,35.44,35.33,35.4,12000.0,27.2354,27.2893,27.2046,27.2585,12000.0
2014-06-26 12:50:00,35.4,35.41,35.37,35.38,13600.0,27.2585,27.2662,27.2354,27.2431,13600.0
2014-06-26 13:00:00,35.38,35.38,35.37,35.38,14800.0,27.2431,27.2431,27.2354,27.2431,14800.0
2014-06-26 13:10:00,35.38,35.38,35.32,35.33,44800.0,27.2431,27.2431,27.1969,27.2046,44800.0
2014-06-26 13:20:00,35.33,35.49,35.33,35.48,14600.0,27.2046,27.3278,27.2046,27.3201,14600.0
2014-06-26 13:30:00,35.49,35.51,35.45,35.45,18800.0,27.3278,27.3432,27.297,27.297,18800.0
2014-06-26 13:40:00,35.47,35.48,35.42,35.43,24000.0,27.3124,27.3201,27.2739,27.2816,24000.0
2014-06-26 13:50:00,35.42,35.43,35.38,35.38,13200.0,27.2739,27.2816,27.2431,27.2431,13200.0
2014-06-26 14:00:00,35.38,35.42,35.38,35.4,18800.0,27.2431,27.2739,27.2431,27.2585,18800.0
2014-06-26 14:10:00,35.41,35.41,35.38,35.39,8200.0,27.2662,27.2662,27.2431,27.2508,8200.0
2014-06-26 14:20:00,35.39,35.42,35.37,35.41,16400.0,27.2508,27.2739,27.2354,27.2662,16400.0
2014-06-26 14:30:00,35.41,35.41,35.38,35.38,11800.0,27.2662,27.2662,27.2431,27.2431,11800.0
2014-06-26 14:40:00,35.39,35.4,35.36,35.38,18600.0,27.2508,27.2585,27.2277,27.2431,18600.0
2014-06-26 14:50:00,35.38,35.39,35.35,35.35,25600.0,27.2431,27.2508,27.22,27.22,25600.0
2014-06-26 15:00:00,35.35,35.38,35.35,35.36,44400.0,27.22,27.2431,27.22,27.2277,44400.0
2014-06-26 15:10:00,35.36,35.42,35.36,35.38,30600.0,27.2277,27.2739,27.2277,27.2431,30600.0
2014-06-26 15:20:00,35.38,35.4,35.34,35.35,31800.0,27.2431,27.2585,27.2123,27.22,31800.0
2014-06-26 15:30:00,35.35,35.38,35.33,35.35,98200.0,27.22,27.2431,27.2046,27.22,98200.0
2014-06-26 15:40:00,35.35,35.44,35.35,35.44,72000.0,27.22,27.2893,27.22,27.2893,72000.0
2014-06-26 15:50:00,35.44,35.45,35.38,35.43,112000.0,27.2893,27.297,27.2431,27.2816,112000.0
2014-06-27 09:30:00,35.38,35.45,35.24,35.41,10800.0,27.2431,27.297,27.1353,27.2662,10800.0
2014-06-27 09:40:00,35.45,35.52,35.38,35.52,39800.0,27.297,27.3509,27.2431,27.3509,39800.0
2014-06-27 09:50:00,35.49,35.58,35.45,35.58,19400.0,27.3278,27.3971,27.297,27.3971,19400.0
2014-06-27 10:00:00,35.58,35.58,35.41,35.46,12400.0,27.3971,27.3971,27.2662,27.3047,12400.0
2014-06-27 10:10:00,35.48,35.6,35.46,35.55,12800.0,27.3201,27.4125,27.3047,27.374,12800.0
2014-06-27 10:20:00,35.57,35.62,35.54,35.57,12800.0,27.3894,27.4279,27.3663,27.3894,12800.0
2014-06-27 10:30:00,35.57,35.6,35.55,35.56,11200.0,27.3894,27.4125,27.374,27.3817,11200.0
2014-06-27 10:40:00,35.57,35.58,35.51,35.53,11000.0,27.3894,27.3971,27.3432,27.3586,11000.0
2014-06-27 10:50:00,35.55,35.59,35.55,35.56,4800.0,27.374,27.4048,27.374,27.3817,4800.0
2014-06-27 11:00:00,35.58,35.65,35.58,35.58,8800.0,27.3971,27.451,27.3971,27.3971,8800.0
2014-06-27 11:10:00,35.58,35.65,35.58,35.61,15400.0,27.3971,27.451,27.3971,27.4202,15400.0
2014-06-27 11:20:00,35.61,35.68,35.6,35.67,17800.0,27.4202,27.4741,27.4125,27.4664,17800.0
2014-06-27 11:30:00,35.66,35.68,35.62,35.63,4000.0,27.4587,27.4741,27.4279,27.4356,4000.0
2014-06-27 11:40:00,35.62,35.67,35.62,35.66,4600.0,27.4279,27.4664,27.4279,27.4587,4600.0
2014-06-27 11:50:00,35.67,35.71,35.67,35.69,6200.0,27.4664,27.4972,27.4664,27.4818,6200.0
2014-06-27 12:00:00,35.69,35.74,35.69,35.71,12600.0,27.4818,27.5203,27.4818,27.4972,12600.0
2014-06-27 12:10:00,35.72,35.74,35.69,35.74,5200.0,27.5049,27.5203,27.4818,27.5203,5200.0
2014-06-27 12:20:00,35.74,35.74,35.72,35.72,3000.0,27.5203,27.5203,27.5049,27.5049,3000.0
2014-06-27 12:30:00,35.72,35.74,35.7,35.71,5400.0,27.5049,27.5203,27.4895,27.4972,5400.0
2014-06-27 12:40:00,35.71,35.71,35.67,35.71,4600.0,27.4972,27.4972,27.4664,27.4972,4600.0
2014-06-27 12:50:00,35.72,35.74,35.68,35.73,20000.0,27.5049,27.5203,27.4741,27.5126,20000.0
2014-06-27 13:00:00,35.71,35.79,35.66,35.79,32400.0,27.4972,27.5588,27.4587,27.5588,32400.0
2014-06-27 13:10:00,35.77,35.8,35.69,35.69,14800.0,27.5434,27.5665,27.4818,27.4818,14800.0
2014-06-27 13:20:00,35.68,35.77,35.66,35.77,20400.0,27.4741,27.5434,27.4587,27.5434,20400.0
2014-06-27 13:30:00,35.74,35.79,35.74,35.79,3800.0,27.5203,27.5588,27.5203,27.5588,3800.0
2014-06-27 13:40:00,35.78,35.81,35.76,35.77,14800.0,27.5511,27.5742,27.5357,27.5434,14800.0
2014-06-27 13:50:00,35.77,35.81,35.76,35.8,16400.0,27.5434,27.5742,27.5357,27.5665,16400.0
2014-06-27 14:00:00,35.79,35.88,35.79,35.83,35400.0,27.5588,27.6281,27.5588,27.5896,35400.0
2014-06-27 14:10:00,35.82,35.88,35.81,35.81,34200.0,27.5819,27.6281,27.5742,27.5742,34200.0
2014-06-27 14:20:00,35.81,35.81,35.74,35.74,15200.0,27.5742,27.5742,27.5203,27.5203,15200.0
2014-06-27 14:30:00,35.77,35.82,35.77,35.82,12000.0,27.5434,27.5819,27.5434,27.5819,12000.0
2014-06-27 14:40:00,35.82,35.82,35.8,35.8,18200.0,27.5819,27.5819,27.5665,27.5665,18200.0
2014-06-27 14:50:00,35.79,35.8,35.74,35.78,8600.0,27.5588,27.5665,27.5203,27.5511,8600.0
2014-06-27 15:00:00,35.79,35.83,35.79,35.82,15800.0,27.5588,27.5896,27.5588,27.5819,15800.0
2014-06-27 15:10:00,35.82,35.85,35.79,35.8,22400.0,27.5819,27.605,27.5588,27.5665,22400.0
2014-06-27 15:20:00,35.8,35.83,35.79,35.81,37000.0,27.5665,27.5896,27.5588,27.5742,37000.0
2014-06-27 15:30:00,35.81,35.85,35.79,35.82,34400.0,27.5742,27.605,27.5588,27.5819,34400.0
2014-06-27 15:40:00,35.84,35.95,35.84,35.93,48400.0,27.5973,27.682,27.5973,27.6666,48400.0
2014-06-27 15:50:00,35.93,35.95,35.89,35.93,102200.0,27.6666,27.682,27.6358,27.6666,102200.0
2014-06-30 09:30:00,36.0,36.0,35.61,35.67,52600.0,27.7205,27.7205,27.4202,27.4664,52600.0
2014-06-30 09:40:00,35.65,35.74,35.52,35.63,38600.0,27.451,27.5203,27.3509,27.4356,38600.0
2014-06-30 09:50:00,35.63,35.66,35.53,35.6,56800.0,27.4356,27.4587,27.3586,27.4125,56800.0
2014-06-30 10:00:00,35.61,35.85,35.59,35.85,80600.0,27.4202,27.605,27.4048,27.605,80600.0
2014-06-30 10:10:00,35.84,35.95,35.83,35.87,20600.0,27.5973,27.682,27.5896,27.6204,20600.0
2014-06-30 10:20:00,35.88,35.88,35.73,35.76,10800.0,27.6281,27.6281,27.5126,27.5357,10800.0
2014-06-30 10:30:00,35.74,35.79,35.64,35.7,17400.0,27.5203,27.5588,27.4433,27.4895,17400.0
2014-06-30 10:40:00,35.69,35.81,35.69,35.73,26000.0,27.4818,27.5742,27.4818,27.5126,26000.0
2014-06-30 10:50:00,35.73,35.77,35.66,35.75,12800.0,27.5126,27.5434,27.4587,27.528,12800.0
2014-06-30 11:00:00,35.76,35.77,35.71,35.74,8000.0,27.5357,27.5434,27.4972,27.5203,8000.0
2014-06-30 11:10:00,35.74,35.74,35.7,35.74,8200.0,27.5203,27.5203,27.4895,27.5203,8200.0
2014-06-30 11:20:00,35.76,35.88,35.76,35.87,16800.0,27.5357,27.6281,27.5357,27.6204,16800.0
2014-06-30 11:30:00,35.87,35.88,35.76,35.77,25000.0,27.6204,27.6281,27.5357,27.5434,25000.0
2014-06-30 11:40:00,35.79,35.84,35.74,35.74,33600.0,27.5588,27.5973,27.5203,27.5203,33600.0
2014-06-30 11:50:00,35.74,35.82,35.74,35.79,71000.0,27.5203,27.5819,27.5203,27.5588,71000.0
2014-06-30 12:00:00,35.81,35.84,35.8,35.83,5200.0,27.5742,27.5973,27.5665,27.5896,5200.0
2014-06-30 12:10:00,35.83,35.85,35.78,35.82,7000.0,27.5896,27.605,27.5511,27.5819,7000.0
2014-06-30 12:20:00,35.83,35.83,35.78,35.81,6400.0,27.5896,27.5896,27.5511,27.5742,6400.0
2014-06-30 12:30:00,35.81,35.87,35.81,35.84,11200.0,27.5742,27.6204,27.5742,27.5973,11200.0
2014-06-30 12:40:00,35.84,35.84,35.81,35.83,6200.0,27.5973,27.5973,27.5742,27.5896,6200.0
2014-06-30 12:50:00,35.84,35.86,35.81,35.82,6400.0,27.5973,27.6127,27.5742,27.5819,6400.0
2014-06-30 13:00:00,35.82,35.85,35.81,35.84,9800.0,27.5819,27.605,27.5742,27.5973,9800.0
2014-06-30 13:10:00,35.82,35.85,35.81,35.85,5200.0,27.5819,27.605,27.5742,27.605,5200.0
2014-06-30 13:20:00,35.85,35.86,35.81,35.81,10000.0,27.605,27.6127,27.5742,27.5742,10000.0
2014-06-30 13:30:00,35.8,35.81,35.77,35.81,13000.0,27.5665,27.5742,27.5434,27.5742,13000.0
2014-06-30 13:40:00,35.82,35.82,35.77,35.79,7600.0,27.5819,27.5819,27.5434,27.5588,7600.0
2014-06-30 13:50:00,35.8,35.83,35.79,35.81,18000.0,27.5665,27.5896,27.5588,27.5742,18000.0
2014-06-30 14:00:00,35.83,35.87,35.82,35.86,12600.0,27.5896,27.6204,27.5819,27.6127,12600.0
2014-06-30 14:10:00,35.85,35.87,35.8,35.8,7000.0,27.605,27.6204,27.5665,27.5665,7000.0
2014-06-30 14:20:00,35.8,35.84,35.79,35.84,6600.0,27.5665,27.5973,27.5588,27.5973,6600.0
2014-06-30 14:30:00,35.83,35.84,35.81,35.84,13200.0,27.5896,27.5973,27.5742,27.5973,13200.0
2014-06-30 14:40:00,35.84,35.85,35.8,35.85,10600.0,27.5973,27.605,27.5665,27.605,10600.0
2014-06-30 14:50:00,35.85,35.85,35.78,35.79,16200.0,27.605,27.605,27.5511,27.5588,16200.0
2014-06-30 15:00:00,35.79,35.84,35.76,35.84,12400.0,27.5588,27.5973,27.5357,27.5973,12400.0
2014-06-30 15:10:00,35.84,35.88,35.81,35.82,21000.0,27.5973,27.6281,27.5742,27.5819,21000.0
2014-06-30 15:20:00,35.82,35.87,35.82,35.85,18400.0,27.5819,27.6204,27.5819,27.605,18400.0
2014-06-30 15:30:00,35.85,35.85,35.77,35.79,26400.0,27.605,27.605,27.5434,27.5588,26400.0
2014-06-30 15:40:00,35.8,35.88,35.78,35.87,47400.0,27.5665,27.6281,27.5511,27.6204,47400.0
2014-06-30 15:50:00,35.85,35.93,35.85,35.91,123200.0,27.605,27.6666,27.605,27.6512,123200.0
2014-07-01 09:30:00,35.88,36.13,35.81,35.99,68000.0,27.6281,27.8206,27.5742,27.7128,68000.0
2014-07-01 09:40:00,36.03,36.1,35.82,36.02,77200.0,27.7436,27.7975,27.5819,27.7359,77200.0
2014-07-01 09:50:00,36.04,36.1,35.99,36.08,30600.0,27.7513,27.7975,27.7128,27.7821,30600.0
2014-07-01 10:00:00,36.09,36.13,36.01,36.09,60200.0,27.7898,27.8206,27.7282,27.7898,60200.0
2014-07-01 10:10:00,36.12,36.15,36.03,36.12,117200.0,27.8129,27.836,27.7436,27.8129,117200.0
2014-07-01 10:20:00,36.1,36.17,36.01,36.08,35400.0,27.7975,27.8514,27.7282,27.7821,35400.0
2014-07-01 10:30:00,36.07,36.24,36.05,36.23,76400.0,27.7744,27.9053,27.759,27.8976,76400.0
2014-07-01 10:40:00,36.23,36.28,36.22,36.27,27800.0,27.8976,27.9361,27.8899,27.9284,27800.0
2014-07-01 10:50:00,36.27,36.27,36.21,36.21,26200.0,27.9284,27.9284,27.8822,27.8822,26200.0
2014-07-01 11:00:00,36.23,36.24,36.19,36.19,27000.0,27.8976,27.9053,27.8668,27.8668,27000.0
2014-07-01 11:10:00,36.19,36.25,36.14,36.24,32600.0,27.8668,27.913,27.8283,27.9053,32600.0
2014-07-01 11:20:00,36.24,36.27,36.21,36.24,26400.0,27.9053,27.9284,27.8822,27.9053,26400.0
2014-07-01 11:30:00,36.26,36.29,36.21,36.27,24400.0,27.9207,27.9438,27.8822,27.9284,24400.0
2014-07-01 11:40:00,36.27,36.27,36.21,36.24,17600.0,27.9284,27.9284,27.8822,27.9053,17600.0
2014-07-01 11:50:00,36.24,36.26,36.18,36.19,21000.0,27.9053,27.9207,27.8591,27.8668,21000.0
2014-07-01 12:00:00,36.19,36.2,36.12,36.17,25600.0,27.8668,27.8745,27.8129,27.8514,25600.0
2014-07-01 12:10:00,36.16,36.22,36.15,36.15,20400.0,27.8437,27.8899,27.836,27.836,20400.0
2014-07-01 12:20:00,36.15,36.28,36.15,36.18,27000.0,27.836,27.9361,27.836,27.8591,27000.0
2014-07-01 12:30:00,36.19,36.34,36.18,36.3,45000.0,27.8668,27.9823,27.8591,27.9515,45000.0
2014-07-01 12:40:00,36.29,36.35,36.24,36.35,24800.0,27.9438,27.99,27.9053,27.99,24800.0
2014-07-01 12:50:00,36.32,36.42,36.3,36.3,21400.0,27.9669,28.0439,27.9515,27.9515,21400.0
2014-07-01 13:00:00,36.32,36.42,36.31,36.42,31400.0,27.9669,28.0439,27.9592,28.0439,31400.0
2014-07-01 13:10:00,36.4,36.48,36.36,36.36,50400.0,28.0285,28.0901,27.9977,27.9977,50400.0
2014-07-01 13:20:00,36.35,36.4,36.32,36.35,31800.0,27.99,28.0285,27.9669,27.99,31800.0
2014-07-01 13:30:00,36.34,36.38,36.34,36.38,26800.0,27.9823,28.0131,27.9823,28.0131,26800.0
2014-07-01 13:40:00,36.35,36.38,36.32,36.35,45200.0,27.99,28.0131,27.9669,27.99,45200.0
2014-07-01 13:50:00,36.35,36.42,36.32,36.38,41000.0,27.99,28.0439,27.9669,28.0131,41000.0
2014-07-01 14:00:00,36.37,36.38,36.33,36.38,25600.0,28.0054,28.0131,27.9746,28.0131,25600.0
2014-07-01 14:10:00,36.37,36.38,36.34,36.35,18600.0,28.0054,28.0131,27.9823,27.99,18600.0
2014-07-01 14:20:00,36.34,36.38,36.33,36.35,87800.0,27.9823,28.0131,27.9746,27.99,87800.0
2014-07-01 14:30:00,36.36,36.38,36.29,36.35,78600.0,27.9977,28.0131,27.9438,27.99,78600.0
2014-07-01 14:40:00,36.35,36.38,36.3,36.34,95200.0,27.99,28.0131,27.9515,27.9823,95200.0
2014-07-01 14:50:00,36.35,36.38,36.34,36.38,62400.0,27.99,28.0131,27.9823,28.0131,62400.0
2014-07-01 15:00:00,36.35,36.39,36.31,36.35,65800.0,27.99,28.0208,27.9592,27.99,65800.0
2014-07-01 15:10:00,36.34,36.38,36.25,36.31,45000.0,27.9823,28.0131,27.913,27.9592,45000.0
2014-07-01 15:20:00,36.33,36.37,36.27,36.34,62600.0,27.9746,28.0054,27.9284,27.9823,62600.0
2014-07-01 15:30:00,36.35,36.36,36.27,36.32,73800.0,27.99,27.9977,27.9284,27.9669,73800.0
2014-07-01 15:40:00,36.32,36.34,36.27,36.28,43400.0,27.9669,27.9823,27.9284,27.9361,43400.0
2014-07-01 15:50:00,36.29,36.29,36.19,36.21,80400.0,27.9438,27.9438,27.8668,27.8822,80400.0
2014-07-02 09:30:00,36.2,36.3,36.11,36.25,28400.0,27.8745,27.9515,27.8052,27.913,28400.0
2014-07-02 09:40:00,36.23,36.23,35.97,36.02,16000.0,27.8976,27.8976,27.6974,27.7359,16000.0
2014-07-02 09:50:00,36.02,36.1,35.94,36.02,42400.0,27.7359,27.7975,27.6743,27.7359,42400.0
2014-07-02 10:00:00,36.04,36.1,35.99,36.02,22000.0,27.7513,27.7975,27.7128,27.7359,22000.0
2014-07-02 10:10:00,36.04,36.08,36.02,36.07,33000.0,27.7513,27.7821,27.7359,27.7744,33000.0
2014-07-02 10:20:00,36.07,36.08,36.02,36.03,8200.0,27.7744,27.7821,27.7359,27.7436,8200.0
2014-07-02 10:30:00,36.02,36.06,35.98,36.0,47000.0,27.7359,27.7667,27.7051,27.7205,47000.0
2014-07-02 10:40:00,36.01,36.04,35.98,36.03,5800.0,27.7282,27.7513,27.7051,27.7436,5800.0
2014-07-02 10:50:00,36.04,36.04,35.93,35.93,14200.0,27.7513,27.7513,27.6666,27.6666,14200.0
2014-07-02 11:00:00,35.93,36.01,35.91,35.91,10600.0,27.6666,27.7282,27.6512,27.6512,10600.0
2014-07-02 11:10:00,35.93,35.94,35.89,35.93,14800.0,27.6666,27.6743,27.6358,27.6666,14800.0
2014-07-02 11:20:00,35.95,35.99,35.91,35.93,11600.0,27.682,27.7128,27.6512,27.6666,11600.0
2014-07-02 11:30:00,35.94,35.99,35.94,35.96,6800.0,27.6743,27.7128,27.6743,27.6897,6800.0
2014-07-02 11:40:00,35.96,35.97,35.93,35.94,9800.0,27.6897,27.6974,27.6666,27.6743,9800.0
2014-07-02 11:50:00,35.94,35.95,35.92,35.93,5600.0,27.6743,27.682,27.6589,27.6666,5600.0
2014-07-02 12:00:00,35.93,35.93,35.85,35.85,27400.0,27.6666,27.6666,27.605,27.605,27400.0
2014-07-02 12:10:00,35.85,35.87,35.85,35.87,10800.0,27.605,27.6204,27.605,27.6204,10800.0
2014-07-02 12:20:00,35.87,35.89,35.86,35.86,10400.0,27.6204,27.6358,27.6127,27.6127,10400.0
2014-07-02 12:30:00,35.86,35.88,35.84,35.85,6400.0,27.6127,27.6281,27.5973,27.605,6400.0
2014-07-02 12:40:00,35.85,35.9,35.85,35.85,18400.0,27.605,27.6435,27.605,27.605,18400.0
2014-07-02 12:50:00,35.85,35.89,35.82,35.89,11400.0,27.605,27.6358,27.5819,27.6358,11400.0
2014-07-02 13:00:00,35.9,35.9,35.83,35.85,8800.0,27.6435,27.6435,27.5896,27.605,8800.0
2014-07-02 13:10:00,35.85,35.91,35.85,35.91,6200.0,27.605,27.6512,27.605,27.6512,6200.0
2014-07-02 13:20:00,35.91,35.96,35.9,35.96,9200.0,27.6512,27.6897,27.6435,27.6897,9200.0
2014-07-02 13:30:00,35.96,35.96,35.91,35.91,5400.0,27.6897,27.6897,27.6512,27.6512,5400.0
2014-07-02 13:40:00,35.92,35.93,35.9,35.92,7000.0,27.6589,27.6666,27.6435,27.6589,7000.0
2014-07-02 13:50:00,35.93,35.97,35.91,35.91,17200.0,27.6666,27.6974,27.6512,27.6512,17200.0
2014-07-02 14:00:00,35.92,35.92,35.87,35.87,11600.0,27.6589,27.6589,27.6204,27.6204,11600.0
2014-07-02 14:10:00,35.87,35.9,35.85,35.88,20800.0,27.6204,27.6435,27.605,27.6281,20800.0
2014-07-02 14:20:00,35.9,35.93,35.88,35.88,9400.0,27.6435,27.6666,27.6281,27.6281,9400.0
2014-07-02 14:30:00,35.88,35.93,35.88,35.88,12200.0,27.6281,27.6666,27.6281,27.6281,12200.0
2014-07-02 14:40:00,35.88,35.95,35.86,35.92,33000.0,27.6281,27.682,27.6127,27.6589,33000.0
2014-07-02 14:50:00,35.92,35.96,35.91,35.96,10000.0,27.6589,27.6897,27.6512,27.6897,10000.0
2014-07-02 15:00:00,35.97,35.98,35.95,35.96,14800.0,27.6974,27.7051,27.682,27.6897,14800.0
2014-07-02 15:10:00,35.96,36.0,35.96,35.98,20600.0,27.6897,27.7205,27.6897,27.7051,20600.0
2014-07-02 15:20:00,35.98,36.0,35.98,35.98,14600.0,27.7051,27.7205,27.7051,27.7051,14600.0
2014-07-02 15:30:00,35.98,36.0,35.97,35.98,22400.0,27.7051,27.7205,27.6974,27.7051,22400.0
2014-07-02 15:40:00,35.98,35.99,35.96,35.96,28200.0,27.7051,27.7128,27.6897,27.6897,28200.0
2014-07-02 15:50:00,35.96,35.99,35.96,35.99,68800.0,27.6897,27.7128,27.6897,27.7128,68800.0
2014-07-03 09:30:00,36.15,36.15,36.06,36.08,60200.0,27.836,27.836,27.7667,27.7821,60200.0
2014-07-03 09:40:00,36.09,36.1,35.92,35.96,29400.0,27.7898,27.7975,27.6589,27.6897,29400.0
2014-07-03 09:50:00,35.97,36.15,35.97,36.15,15200.0,27.6974,27.836,27.6974,27.836,15200.0
2014-07-03 10:00:00,36.14,36.31,36.13,36.27,23400.0,27.8283,27.9592,27.8206,27.9284,23400.0
2014-07-03 10:10:00,36.28,36.34,36.27,36.32,30600.0,27.9361,27.9823,27.9284,27.9669,30600.0
2014-07-03 10:20:00,36.33,36.33,36.22,36.27,15600.0,27.9746,27.9746,27.8899,27.9284,15600.0
2014-07-03 10:30:00,36.28,36.28,36.2,36.2,4200.0,27.9361,27.9361,27.8745,27.8745,4200.0
2014-07-03 10:40:00,36.22,36.27,36.21,36.26,9600.0,27.8899,27.9284,27.8822,27.9207,9600.0
2014-07-03 10:50:00,36.26,36.26,36.19,36.19,6200.0,27.9207,27.9207,27.8668,27.8668,6200.0
2014-07-03 11:00:00,36.2,36.2,36.13,36.14,11400.0,27.8745,27.8745,27.8206,27.8283,11400.0
2014-07-03 11:10:00,36.13,36.13,36.08,36.09,15000.0,27.8206,27.8206,27.7821,27.7898,15000.0
2014-07-03 11:20:00,36.08,36.16,36.08,36.16,9000.0,27.7821,27.8437,27.7821,27.8437,9000.0
2014-07-03 11:30:00,36.15,36.19,36.14,36.17,14000.0,27.836,27.8668,27.8283,27.8514,14000.0
2014-07-03 11:40:00,36.17,36.17,36.12,36.12,4200.0,27.8514,27.8514,27.8129,27.8129,4200.0
2014-07-03 11:50:00,36.13,36.19,36.12,36.18,14000.0,27.8206,27.8668,27.8129,27.8591,14000.0
2014-07-03 12:00:00,36.17,36.17,36.15,36.17,9600.0,27.8514,27.8514,27.836,27.8514,9600.0
2014-07-03 12:10:00,36.17,36.2,36.15,36.15,35400.0,27.8514,27.8745,27.836,27.836,35400.0
2014-07-03 12:20:00,36.16,36.17,36.14,36.14,19800.0,27.8437,27.8514,27.8283,27.8283,19800.0
2014-07-03 12:30:00,36.15,36.17,36.13,36.15,18400.0,27.836,27.8514,27.8206,27.836,18400.0
2014-07-03 12:40:00,36.14,36.17,36.14,36.15,18000.0,27.8283,27.8514,27.8283,27.836,18000.0
2014-07-03 12:50:00,36.15,36.19,36.13,36.17,48600.0,27.836,27.8668,27.8206,27.8514,48600.0
2014-07-07 09:30:00,36.65,36.73,36.57,36.65,109600.0,28.221,28.2826,28.1594,28.221,109600.0
2014-07-07 09:40:00,36.63,36.67,36.48,36.61,51200.0,28.2056,28.2364,28.0901,28.1902,51200.0
2014-07-07 09:50:00,36.63,36.63,36.52,36.58,34800.0,28.2056,28.2056,28.1209,28.1671,34800.0
2014-07-07 10:00:00,36.59,36.61,36.48,36.52,31200.0,28.1748,28.1902,28.0901,28.1209,31200.0
2014-07-07 10:10:00,36.52,36.65,36.52,36.59,52200.0,28.1209,28.221,28.1209,28.1748,52200.0
2014-07-07 10:20:00,36.6,36.62,36.58,36.6,39800.0,28.1825,28.1979,28.1671,28.1825,39800.0
2014-07-07 10:30:00,36.6,36.61,36.56,36.6,19000.0,28.1825,28.1902,28.1517,28.1825,19000.0
2014-07-07 10:40:00,36.6,36.65,36.56,36.57,20200.0,28.1825,28.221,28.1517,28.1594,20200.0
2014-07-07 10:50:00,36.56,36.56,36.47,36.52,25200.0,28.1517,28.1517,28.0824,28.1209,25200.0
2014-07-07 11:00:00,36.53,36.55,36.49,36.52,17000.0,28.1286,28.144,28.0978,28.1209,17000.0
2014-07-07 11:10:00,36.52,36.57,36.52,36.52,18200.0,28.1209,28.1594,28.1209,28.1209,18200.0
2014-07-07 11:20:00,36.52,36.56,36.5,36.52,14000.0,28.1209,28.1517,28.1055,28.1209,14000.0
2014-07-07 11:30:00,36.52,36.55,36.48,36.52,17200.0,28.1209,28.144,28.0901,28.1209,17200.0
2014-07-07 11:40:00,36.51,36.52,36.49,36.49,24600.0,28.1132,28.1209,28.0978,28.0978,24600.0
2014-07-07 11:50:00,36.49,36.49,36.46,36.46,9200.0,28.0978,28.0978,28.0747,28.0747,9200.0
2014-07-07 12:00:00,36.46,36.53,36.45,36.47,13400.0,28.0747,28.1286,28.067,28.0824,13400.0
2014-07-07 12:10:00,36.46,36.46,36.43,36.44,7000.0,28.0747,28.0747,28.0516,28.0593,7000.0
2014-07-07 12:20:00,36.43,36.49,36.42,36.49,30000.0,28.0516,28.0978,28.0439,28.0978,30000.0
2014-07-07 12:30:00,36.49,36.54,36.48,36.52,33000.0,28.0978,28.1363,28.0901,28.1209,33000.0
2014-07-07 12:40:00,36.52,36.55,36.46,36.48,51800.0,28.1209,28.144,28.0747,28.0901,51800.0
2014-07-07 12:50:00,36.48,36.53,36.48,36.51,10000.0,28.0901,28.1286,28.0901,28.1132,10000.0
2014-07-07 13:00:00,36.51,36.52,36.48,36.49,11400.0,28.1132,28.1209,28.0901,28.0978,11400.0
2014-07-07 13:10:00,36.49,36.5,36.48,36.49,9400.0,28.0978,28.1055,28.0901,28.0978,9400.0
2014-07-07 13:20:00,36.5,36.5,36.48,36.49,11200.0,28.1055,28.1055,28.0901,28.0978,11200.0
2014-07-07 13:30:00,36.49,36.52,36.48,36.48,26600.0,28.0978,28.1209,28.0901,28.0901,26600.0
2014-07-07 13:40:00,36.49,36.5,36.49,36.49,9800.0,28.0978,28.1055,28.0978,28.0978,9800.0
2014-07-07 13:50:00,36.5,36.51,36.48,36.48,18000.0,28.1055,28.1132,28.0901,28.0901,18000.0
2014-07-07 14:00:00,36.48,36.51,36.48,36.51,30000.0,28.0901,28.1132,28.0901,28.1132,30000.0
2014-07-07 14:10:00,36.51,36.52,36.49,36.51,12600.0,28.1132,28.1209,28.0978,28.1132,12600.0
2014-07-07 14:20:00,36.49,36.52,36.49,36.52,56600.0,28.0978,28.1209,28.0978,28.1209,56600.0
2014-07-07 14:30:00,36.52,36.54,36.51,36.52,98600.0,28.1209,28.1363,28.1132,28.1209,98600.0
2014-07-07 14:40:00,36.51,36.54,36.51,36.52,62000.0,28.1132,28.1363,28.1132,28.1209,62000.0
2014-07-07 14:50:00,36.52,36.56,36.51,36.53,11800.0,28.1209,28.1517,28.1132,28.1286,11800.0
2014-07-07 15:00:00,36.53,36.54,36.51,36.51,14000.0,28.1286,28.1363,28.1132,28.1132,14000.0
2014-07-07 15:10:00,36.52,36.53,36.51,36.52,26600.0,28.1209,28.1286,28.1132,28.1209,26600.0
2014-07-07 15:20:00,36.52,36.54,36.51,36.54,31200.0,28.1209,28.1363,28.1132,28.1363,31200.0
2014-07-07 15:30:00,36.54,36.54,36.5,36.52,40800.0,28.1363,28.1363,28.1055,28.1209,40800.0
2014-07-07 15:40:00,36.51,36.53,36.51,36.52,67000.0,28.1132,28.1286,28.1132,28.1209,67000.0
2014-07-07 15:50:00,36.52,36.53,36.5,36.52,79800.0,28.1209,28.1286,28.1055,28.1209,79800.0
2014-07-08 09:30:00,36.47,36.51,36.32,36.42,40400.0,28.0824,28.1132,27.9669,28.0439,40400.0
2014-07-08 09:40:00,36.38,36.42,36.27,36.37,33600.0,28.0131,28.0439,27.9284,28.0054,33600.0
2014-07-08 09:50:00,36.37,36.54,36.35,36.52,77600.0,28.0054,28.1363,27.99,28.1209,77600.0
2014-07-08 10:00:00,36.52,36.52,36.44,36.48,59000.0,28.1209,28.1209,28.0593,28.0901,59000.0
2014-07-08 10:10:00,36.48,36.52,36.47,36.51,50800.0,28.0901,28.1209,28.0824,28.1132,50800.0
2014-07-08 10:20:00,36.5,36.52,36.47,36.51,39200.0,28.1055,28.1209,28.0824,28.1132,39200.0
2014-07-08 10:30:00,36.5,36.52,36.48,36.52,87800.0,28.1055,28.1209,28.0901,28.1209,87800.0
2014-07-08 10:40:00,36.5,36.52,36.49,36.52,34400.0,28.1055,28.1209,28.0978,28.1209,34400.0
2014-07-08 10:50:00,36.52,36.52,36.49,36.51,69600.0,28.1209,28.1209,28.0978,28.1132,69600.0
2014-07-08 11:00:00,36.51,36.52,36.49,36.5,101600.0,28.1132,28.1209,28.0978,28.1055,101600.0
2014-07-08 11:10:00,36.49,36.51,36.49,36.49,32800.0,28.0978,28.1132,28.0978,28.0978,32800.0
2014-07-08 11:20:00,36.49,36.52,36.49,36.49,89400.0,28.0978,28.1209,28.0978,28.0978,89400.0
2014-07-08 11:30:00,36.49,36.52,36.48,36.52,199600.0,28.0978,28.1209,28.0901,28.1209,199600.0
2014-07-08 11:40:00,36.51,36.52,36.49,36.51,9600.0,28.1132,28.1209,28.0978,28.1132,9600.0
2014-07-08 11:50:00,36.52,36.55,36.49,36.49,46800.0,28.1209,28.144,28.0978,28.0978,46800.0
2014-07-08 12:00:00,36.49,36.51,36.49,36.49,57800.0,28.0978,28.1132,28.0978,28.0978,57800.0
2014-07-08 12:10:00,36.49,36.49,36.36,36.38,88000.0,28.0978,28.0978,27.9977,28.0131,88000.0
2014-07-08 12:20:00,36.37,36.41,36.36,36.38,31600.0,28.0054,28.0362,27.9977,28.0131,31600.0
2014-07-08 12:30:00,36.38,36.49,36.34,36.48,136800.0,28.0131,28.0978,27.9823,28.0901,136800.0
2014-07-08 12:40:00,36.47,36.51,36.47,36.49,48200.0,28.0824,28.1132,28.0824,28.0978,48200.0
2014-07-08 12:50:00,36.5,36.57,36.49,36.52,14800.0,28.1055,28.1594,28.0978,28.1209,14800.0
2014-07-08 13:00:00,36.52,36.52,36.5,36.5,6800.0,28.1209,28.1209,28.1055,28.1055,6800.0
2014-07-08 13:10:00,36.51,36.56,36.51,36.55,7200.0,28.1132,28.1517,28.1132,28.144,7200.0
2014-07-08 13:20:00,36.54,36.56,36.53,36.53,4600.0,28.1363,28.1517,28.1286,28.1286,4600.0
2014-07-08 13:30:00,36.54,36.62,36.53,36.56,31400.0,28.1363,28.1979,28.1286,28.1517,31400.0
2014-07-08 13:40:00,36.57,36.59,36.54,36.55,15800.0,28.1594,28.1748,28.1363,28.144,15800.0
2014-07-08 13:50:00,36.55,36.57,36.53,36.53,4200.0,28.144,28.1594,28.1286,28.1286,4200.0
2014-07-08 14:00:00,36.52,36.52,36.49,36.49,17800.0,28.1209,28.1209,28.0978,28.0978,17800.0
2014-07-08 14:10:00,36.49,36.53,36.49,36.49,23000.0,28.0978,28.1286,28.0978,28.0978,23000.0
2014-07-08 14:20:00,36.49,36.51,36.49,36.49,16800.0,28.0978,28.1132,28.0978,28.0978,16800.0
2014-07-08 14:30:00,36.49,36.51,36.49,36.49,56000.0,28.0978,28.1132,28.0978,28.0978,56000.0
2014-07-08 14:40:00,36.49,36.52,36.49,36.5,20600.0,28.0978,28.1209,28.0978,28.1055,20600.0
2014-07-08 14:50:00,36.49,36.51,36.49,36.5,57600.0,28.0978,28.1132,28.0978,28.1055,57600.0
2014-07-08 15:00:00,36.5,36.52,36.49,36.49,101400.0,28.1055,28.1209,28.0978,28.0978,101400.0
2014-07-08 15:10:00,36.49,36.52,36.49,36.49,51800.0,28.0978,28.1209,28.0978,28.0978,51800.0
2014-07-08 15:20:00,36.49,36.51,36.49,36.49,41200.0,28.0978,28.1132,28.0978,28.0978,41200.0
2014-07-08 15:30:00,36.49,36.52,36.49,36.5,66400.0,28.0978,28.1209,28.0978,28.1055,66400.0
2014-07-08 15:40:00,36.49,36.5,36.48,36.49,84400.0,28.0978,28.1055,28.0901,28.0978,84400.0
2014-07-08 15:50:00,36.49,36.51,36.47,36.49,205400.0,28.0978,28.1132,28.0824,28.0978,205400.0
2014-07-09 09:30:00,36.45,36.65,36.43,36.65,43800.0,28.067,28.221,28.0516,28.221,43800.0
2014-07-09 09:40:00,36.65,36.72,36.54,36.55,26600.0,28.221,28.2749,28.1363,28.144,26600.0
2014-07-09 09:50:00,36.53,36.53,36.39,36.44,37000.0,28.1286,28.1286,28.0208,28.0593,37000.0
2014-07-09 10:00:00,36.45,36.56,36.44,36.54,26400.0,28.067,28.1517,28.0593,28.1363,26400.0
2014-07-09 10:10:00,36.54,36.55,36.38,36.38,16200.0,28.1363,28.144,28.0131,28.0131,16200.0
2014-07-09 10:20:00,36.4,36.54,36.4,36.53,15400.0,28.0285,28.1363,28.0285,28.1286,15400.0
2014-07-09 10:30:00,36.49,36.52,36.44,36.46,16600.0,28.0978,28.1209,28.0593,28.0747,16600.0
2014-07-09 10:40:00,36.46,36.49,36.39,36.4,26400.0,28.0747,28.0978,28.0208,28.0285,26400.0
2014-07-09 10:50:00,36.41,36.45,36.38,36.38,24800.0,28.0362,28.067,28.0131,28.0131,24800.0
2014-07-09 11:00:00,36.38,36.41,36.32,36.33,32800.0,28.0131,28.0362,27.9669,27.9746,32800.0
2014-07-09 11:10:00,36.33,36.34,36.27,36.32,30200.0,27.9746,27.9823,27.9284,27.9669,30200.0
2014-07-09 11:20:00,36.32,36.38,36.3,36.32,81600.0,27.9669,28.0131,27.9515,27.9669,81600.0
2014-07-09 11:30:00,36.32,36.33,36.23,36.28,40600.0,27.9669,27.9746,27.8976,27.9361,40600.0
2014-07-09 11:40:00,36.28,36.3,36.2,36.24,14600.0,27.9361,27.9515,27.8745,27.9053,14600.0
2014-07-09 11:50:00,36.23,36.3,36.22,36.29,14800.0,27.8976,27.9515,27.8899,27.9438,14800.0
2014-07-09 12:00:00,36.3,36.34,36.27,36.3,26800.0,27.9515,27.9823,27.9284,27.9515,26800.0
2014-07-09 12:10:00,36.3,36.3,36.24,36.24,14200.0,27.9515,27.9515,27.9053,27.9053,14200.0
2014-07-09 12:20:00,36.24,36.27,36.23,36.24,16000.0,27.9053,27.9284,27.8976,27.9053,16000.0
2014-07-09 12:30:00,36.23,36.24,36.18,36.19,10200.0,27.8976,27.9053,27.8591,27.8668,10200.0
2014-07-09 12:40:00,36.19,36.27,36.19,36.26,74400.0,27.8668,27.9284,27.8668,27.9207,74400.0
2014-07-09 12:50:00,36.26,36.27,36.24,36.25,11000.0,27.9207,27.9284,27.9053,27.913,11000.0
2014-07-09 13:00:00,36.25,36.26,36.23,36.25,22800.0,27.913,27.9207,27.8976,27.913,22800.0
2014-07-09 13:10:00,36.26,36.28,36.24,36.26,18400.0,27.9207,27.9361,27.9053,27.9207,18400.0
2014-07-09 13:20:00,36.26,36.26,36.23,36.25,25800.0,27.9207,27.9207,27.8976,27.913,25800.0
2014-07-09 13:30:00,36.26,36.27,36.25,36.25,21200.0,27.9207,27.9284,27.913,27.913,21200.0
2014-07-09 13:40:00,36.24,36.26,36.24,36.26,39400.0,27.9053,27.9207,27.9053,27.9207,39400.0
2014-07-09 13:50:00,36.27,36.27,36.24,36.25,36400.0,27.9284,27.9284,27.9053,27.913,36400.0
2014-07-09 14:00:00,36.24,36.27,36.23,36.26,50800.0,27.9053,27.9284,27.8976,27.9207,50800.0
2014-07-09 14:10:00,36.26,36.35,36.24,36.33,69400.0,27.9207,27.99,27.9053,27.9746,69400.0
2014-07-09 14:20:00,36.34,36.34,36.25,36.25,33800.0,27.9823,27.9823,27.913,27.913,33800.0
2014-07-09 14:30:00,36.25,36.27,36.23,36.26,46400.0,27.913,27.9284,27.8976,27.9207,46400.0
2014-07-09 14:40:00,36.25,36.27,36.22,36.24,138200.0,27.913,27.9284,27.8899,27.9053,138200.0
2014-07-09 14:50:00,36.24,36.26,36.22,36.24,31800.0,27.9053,27.9207,27.8899,27.9053,31800.0
2014-07-09 15:00:00,36.24,36.24,36.19,36.19,38800.0,27.9053,27.9053,27.8668,27.8668,38800.0
2014-07-09 15:10:00,36.2,36.24,36.18,36.22,56400.0,27.8745,27.9053,27.8591,27.8899,56400.0
2014-07-09 15:20:00,36.22,36.22,36.19,36.2,44800.0,27.8899,27.8899,27.8668,27.8745,44800.0
2014-07-09 15:30:00,36.2,36.26,36.19,36.25,53000.0,27.8745,27.9207,27.8668,27.913,53000.0
2014-07-09 15:40:00,36.24,36.27,36.23,36.24,227000.0,27.9053,27.9284,27.8976,27.9053,227000.0
2014-07-09 15:50:00,36.24,36.26,36.23,36.25,242400.0,27.9053,27.9207,27.8976,27.913,242400.0
2014-07-10 09:30:00,35.77,36.0,35.62,35.76,164400.0,27.5434,27.7205,27.4279,27.5357,164400.0
2014-07-10 09:40:00,35.76,35.91,35.66,35.74,384800.0,27.5357,27.6512,27.4587,27.5203,384800.0
2014-07-10 09:50:00,35.74,35.83,35.71,35.73,143400.0,27.5203,27.5896,27.4972,27.5126,143400.0
2014-07-10 10:00:00,35.73,35.82,35.72,35.75,83400.0,27.5126,27.5819,27.5049,27.528,83400.0
2014-07-10 10:10:00,35.74,35.81,35.73,35.8,101000.0,27.5203,27.5742,27.5126,27.5665,101000.0
2014-07-10 10:20:00,35.8,35.85,35.78,35.81,93800.0,27.5665,27.605,27.5511,27.5742,93800.0
2014-07-10 10:30:00,35.8,35.83,35.78,35.79,52400.0,27.5665,27.5896,27.5511,27.5588,52400.0
2014-07-10 10:40:00,35.8,35.82,35.79,35.8,50200.0,27.5665,27.5819,27.5588,27.5665,50200.0
2014-07-10 10:50:00,35.81,35.83,35.79,35.82,82400.0,27.5742,27.5896,27.5588,27.5819,82400.0
2014-07-10 11:00:00,35.83,35.88,35.81,35.82,36800.0,27.5896,27.6281,27.5742,27.5819,36800.0
2014-07-10 11:10:00,35.83,35.83,35.79,35.82,58600.0,27.5896,27.5896,27.5588,27.5819,58600.0
2014-07-10 11:20:00,35.82,35.84,35.79,35.79,42000.0,27.5819,27.5973,27.5588,27.5588,42000.0
2014-07-10 11:30:00,35.79,35.81,35.79,35.8,123400.0,27.5588,27.5742,27.5588,27.5665,123400.0
2014-07-10 11:40:00,35.8,35.82,35.79,35.8,70600.0,27.5665,27.5819,27.5588,27.5665,70600.0
2014-07-10 11:50:00,35.81,35.81,35.79,35.8,40000.0,27.5742,27.5742,27.5588,27.5665,40000.0
2014-07-10 12:00:00,35.8,35.81,35.79,35.81,62000.0,27.5665,27.5742,27.5588,27.5742,62000.0
2014-07-10 12:10:00,35.82,35.83,35.8,35.8,37600.0,27.5819,27.5896,27.5665,27.5665,37600.0
2014-07-10 12:20:00,35.81,35.84,35.79,35.8,25000.0,27.5742,27.5973,27.5588,27.5665,25000.0
2014-07-10 12:30:00,35.81,35.82,35.79,35.8,52800.0,27.5742,27.5819,27.5588,27.5665,52800.0
2014-07-10 12:40:00,35.79,35.81,35.79,35.8,39800.0,27.5588,27.5742,27.5588,27.5665,39800.0
2014-07-10 12:50:00,35.8,35.81,35.79,35.81,62600.0,27.5665,27.5742,27.5588,27.5742,62600.0
2014-07-10 13:00:00,35.81,35.82,35.8,35.8,25400.0,27.5742,27.5819,27.5665,27.5665,25400.0
2014-07-10 13:10:00,35.8,35.81,35.79,35.8,24800.0,27.5665,27.5742,27.5588,27.5665,24800.0
2014-07-10 13:20:00,35.8,35.82,35.79,35.8,121600.0,27.5665,27.5819,27.5588,27.5665,121600.0
2014-07-10 13:30:00,35.8,35.8,35.79,35.8,175400.0,27.5665,27.5665,27.5588,27.5665,175400.0
2014-07-10 13:40:00,35.8,35.81,35.79,35.79,167200.0,27.5665,27.5742,27.5588,27.5588,167200.0
2014-07-10 13:50:00,35.8,35.81,35.79,35.79,198800.0,27.5665,27.5742,27.5588,27.5588,198800.0
2014-07-10 14:00:00,35.79,35.8,35.79,35.79,263400.0,27.5588,27.5665,27.5588,27.5588,263400.0
2014-07-10 14:10:00,35.79,35.8,35.79,35.79,128400.0,27.5588,27.5665,27.5588,27.5588,128400.0
2014-07-10 14:20:00,35.79,35.81,35.73,35.73,442600.0,27.5588,27.5742,27.5126,27.5126,442600.0
2014-07-10 14:30:00,35.74,35.75,35.63,35.64,154200.0,27.5203,27.528,27.4356,27.4433,154200.0
2014-07-10 14:40:00,35.64,35.64,35.49,35.58,88600.0,27.4433,27.4433,27.3278,27.3971,88600.0
2014-07-10 14:50:00,35.59,35.63,35.52,35.52,48400.0,27.4048,27.4356,27.3509,27.3509,48400.0
2014-07-10 15:00:00,35.52,35.55,35.49,35.55,72800.0,27.3509,27.374,27.3278,27.374,72800.0
2014-07-10 15:10:00,35.55,35.61,35.49,35.6,112000.0,27.374,27.4202,27.3278,27.4125,112000.0
2014-07-10 15:20:00,35.6,35.6,35.54,35.58,165600.0,27.4125,27.4125,27.3663,27.3971,165600.0
2014-07-10 15:30:00,35.58,35.64,35.56,35.64,76800.0,27.3971,27.4433,27.3817,27.4433,76800.0
2014-07-10 15:40:00,35.64,35.67,35.63,35.63,82400.0,27.4433,27.4664,27.4356,27.4356,82400.0
2014-07-10 15:50:00,35.63,35.63,35.57,35.58,126800.0,27.4356,27.4356,27.3894,27.3971,126800.0
2014-07-11 09:30:00,35.46,35.57,35.33,35.45,49200.0,27.3047,27.3894,27.2046,27.297,49200.0
2014-07-11 09:40:00,35.41,35.55,35.41,35.49,29000.0,27.2662,27.374,27.2662,27.3278,29000.0
2014-07-11 09:50:00,35.54,35.57,35.49,35.49,44200.0,27.3663,27.3894,27.3278,27.3278,44200.0
2014-07-11 10:00:00,35.49,35.53,35.47,35.52,62400.0,27.3278,27.3586,27.3124,27.3509,62400.0
2014-07-11 10:10:00,35.55,35.66,35.55,35.6,20800.0,27.374,27.4587,27.374,27.4125,20800.0
2014-07-11 10:20:00,35.65,35.68,35.6,35.65,24400.0,27.451,27.4741,27.4125,27.451,24400.0
2014-07-11 10:30:00,35.63,35.77,35.6,35.75,137200.0,27.4356,27.5434,27.4125,27.528,137200.0
2014-07-11 10:40:00,35.74,35.77,35.73,35.75,39000.0,27.5203,27.5434,27.5126,27.528,39000.0
2014-07-11 10:50:00,35.76,35.77,35.73,35.74,124000.0,27.5357,27.5434,27.5126,27.5203,124000.0
2014-07-11 11:00:00,35.75,35.81,35.74,35.81,22000.0,27.528,27.5742,27.5203,27.5742,22000.0
2014-07-11 11:10:00,35.77,35.78,35.75,35.77,36000.0,27.5434,27.5511,27.528,27.5434,36000.0
2014-07-11 11:20:00,35.76,35.8,35.76,35.77,19400.0,27.5357,27.5665,27.5357,27.5434,19400.0
2014-07-11 11:30:00,35.79,35.8,35.76,35.79,9600.0,27.5588,27.5665,27.5357,27.5588,9600.0
2014-07-11 11:40:00,35.81,35.81,35.77,35.79,9200.0,27.5742,27.5742,27.5434,27.5588,9200.0
2014-07-11 11:50:00,35.77,35.83,35.77,35.81,9400.0,27.5434,27.5896,27.5434,27.5742,9400.0
2014-07-11 12:00:00,35.81,35.85,35.81,35.84,24800.0,27.5742,27.605,27.5742,27.5973,24800.0
2014-07-11 12:10:00,35.84,35.88,35.83,35.88,15400.0,27.5973,27.6281,27.5896,27.6281,15400.0
2014-07-11 12:20:00,35.88,35.88,35.83,35.88,15600.0,27.6281,27.6281,27.5896,27.6281,15600.0
2014-07-11 12:30:00,35.88,35.88,35.83,35.86,20800.0,27.6281,27.6281,27.5896,27.6127,20800.0
2014-07-11 12:40:00,35.87,35.92,35.87,35.88,21600.0,27.6204,27.6589,27.6204,27.6281,21600.0
2014-07-11 12:50:00,35.88,35.93,35.88,35.88,10600.0,27.6281,27.6666,27.6281,27.6281,10600.0
2014-07-11 13:00:00,35.88,35.93,35.88,35.92,5800.0,27.6281,27.6666,27.6281,27.6589,5800.0
2014-07-11 13:10:00,35.92,35.92,35.87,35.88,12400.0,27.6589,27.6589,27.6204,27.6281,12400.0
2014-07-11 13:20:00,35.88,35.88,35.87,35.87,10800.0,27.6281,27.6281,27.6204,27.6204,10800.0
2014-07-11 13:30:00,35.88,35.89,35.86,35.88,13600.0,27.6281,27.6358,27.6127,27.6281,13600.0
2014-07-11 13:40:00,35.88,35.89,35.87,35.88,14600.0,27.6281,27.6358,27.6204,27.6281,14600.0
2014-07-11 13:50:00,35.88,35.91,35.88,35.88,8000.0,27.6281,27.6512,27.6281,27.6281,8000.0
2014-07-11 14:00:00,35.88,35.94,35.88,35.94,14800.0,27.6281,27.6743,27.6281,27.6743,14800.0
2014-07-11 14:10:00,35.94,35.95,35.92,35.93,10400.0,27.6743,27.682,27.6589,27.6666,10400.0
2014-07-11 14:20:00,35.93,35.97,35.93,35.96,7800.0,27.6666,27.6974,27.6666,27.6897,7800.0
2014-07-11 14:30:00,35.96,35.99,35.95,35.97,18600.0,27.6897,27.7128,27.682,27.6974,18600.0
2014-07-11 14:40:00,35.97,35.97,35.95,35.95,10800.0,27.6974,27.6974,27.682,27.682,10800.0
2014-07-11 14:50:00,35.94,35.94,35.92,35.93,9600.0,27.6743,27.6743,27.6589,27.6666,9600.0
2014-07-11 15:00:00,35.93,35.94,35.9,35.93,15400.0,27.6666,27.6743,27.6435,27.6666,15400.0
2014-07-11 15:10:00,35.94,35.94,35.88,35.88,18600.0,27.6743,27.6743,27.6281,27.6281,18600.0
2014-07-11 15:20:00,35.89,35.93,35.88,35.92,15600.0,27.6358,27.6666,27.6281,27.6589,15600.0
2014-07-11 15:30:00,35.92,35.93,35.91,35.92,20000.0,27.6589,27.6666,27.6512,27.6589,20000.0
2014-07-11 15:40:00,35.92,35.92,35.87,35.87,40600.0,27.6589,27.6589,27.6204,27.6204,40600.0
2014-07-11 15:50:00,35.87,35.89,35.86,35.89,72200.0,27.6204,27.6358,27.6127,27.6358,72200.0
2014-07-14 09:30:00,36.07,36.1,35.8,35.85,26200.0,27.7744,27.7975,27.5665,27.605,26200.0
2014-07-14 09:40:00,35.84,35.85,35.73,35.79,22800.0,27.5973,27.605,27.5126,27.5588,22800.0
2014-07-14 09:50:00,35.8,35.91,35.77,35.91,64800.0,27.5665,27.6512,27.5434,27.6512,64800.0
2014-07-14 10:00:00,35.93,35.94,35.84,35.84,42400.0,27.6666,27.6743,27.5973,27.5973,42400.0
2014-07-14 10:10:00,35.85,35.91,35.85,35.87,75600.0,27.605,27.6512,27.605,27.6204,75600.0
2014-07-14 10:20:00,35.88,35.89,35.85,35.86,73200.0,27.6281,27.6358,27.605,27.6127,73200.0
2014-07-14 10:30:00,35.85,35.88,35.84,35.85,96000.0,27.605,27.6281,27.5973,27.605,96000.0
2014-07-14 10:40:00,35.84,35.87,35.84,35.85,99600.0,27.5973,27.6204,27.5973,27.605,99600.0
2014-07-14 10:50:00,35.84,35.86,35.84,35.84,28600.0,27.5973,27.6127,27.5973,27.5973,28600.0
2014-07-14 11:00:00,35.85,35.86,35.85,35.85,61400.0,27.605,27.6127,27.605,27.605,61400.0
2014-07-14 11:10:00,35.86,35.86,35.76,35.76,34200.0,27.6127,27.6127,27.5357,27.5357,34200.0
2014-07-14 11:20:00,35.76,35.78,35.74,35.74,15200.0,27.5357,27.5511,27.5203,27.5203,15200.0
2014-07-14 11:30:00,35.74,35.77,35.69,35.69,14400.0,27.5203,27.5434,27.4818,27.4818,14400.0
2014-07-14 11:40:00,35.69,35.7,35.66,35.68,11600.0,27.4818,27.4895,27.4587,27.4741,11600.0
2014-07-14 11:50:00,35.68,35.68,35.62,35.63,7200.0,27.4741,27.4741,27.4279,27.4356,7200.0
2014-07-14 12:00:00,35.61,35.66,35.58,35.64,58000.0,27.4202,27.4587,27.3971,27.4433,58000.0
2014-07-14 12:10:00,35.65,35.65,35.62,35.62,13200.0,27.451,27.451,27.4279,27.4279,13200.0
2014-07-14 12:20:00,35.62,35.63,35.61,35.61,19000.0,27.4279,27.4356,27.4202,27.4202,19000.0
2014-07-14 12:30:00,35.62,35.64,35.62,35.62,10800.0,27.4279,27.4433,27.4279,27.4279,10800.0
2014-07-14 12:40:00,35.62,35.63,35.62,35.62,15600.0,27.4279,27.4356,27.4279,27.4279,15600.0
2014-07-14 12:50:00,35.63,35.63,35.49,35.53,69800.0,27.4356,27.4356,27.3278,27.3586,69800.0
2014-07-14 13:00:00,35.53,35.54,35.52,35.52,14600.0,27.3586,27.3663,27.3509,27.3509,14600.0
2014-07-14 13:10:00,35.53,35.53,35.48,35.49,24600.0,27.3586,27.3586,27.3201,27.3278,24600.0
2014-07-14 13:20:00,35.49,35.5,35.45,35.46,22600.0,27.3278,27.3355,27.297,27.3047,22600.0
2014-07-14 13:30:00,35.46,35.47,35.43,35.45,18200.0,27.3047,27.3124,27.2816,27.297,18200.0
2014-07-14 13:40:00,35.46,35.46,35.44,35.44,17600.0,27.3047,27.3047,27.2893,27.2893,17600.0
2014-07-14 13:50:00,35.44,35.47,35.43,35.46,38800.0,27.2893,27.3124,27.2816,27.3047,38800.0
2014-07-14 14:00:00,35.45,35.48,35.45,35.48,21800.0,27.297,27.3201,27.297,27.3201,21800.0
2014-07-14 14:10:00,35.48,35.48,35.45,35.47,16200.0,27.3201,27.3201,27.297,27.3124,16200.0
2014-07-14 14:20:00,35.47,35.49,35.47,35.47,15400.0,27.3124,27.3278,27.3124,27.3124,15400.0
2014-07-14 14:30:00,35.47,35.48,35.44,35.46,19800.0,27.3124,27.3201,27.2893,27.3047,19800.0
2014-07-14 14:40:00,35.46,35.47,35.45,35.46,15200.0,27.3047,27.3124,27.297,27.3047,15200.0
2014-07-14 14:50:00,35.46,35.46,35.43,35.46,42400.0,27.3047,27.3047,27.2816,27.3047,42400.0
2014-07-14 15:00:00,35.46,35.46,35.44,35.46,21200.0,27.3047,27.3047,27.2893,27.3047,21200.0
2014-07-14 15:10:00,35.46,35.46,35.44,35.45,33800.0,27.3047,27.3047,27.2893,27.297,33800.0
2014-07-14 15:20:00,35.45,35.45,35.44,35.45,87600.0,27.297,27.297,27.2893,27.297,87600.0
2014-07-14 15:30:00,35.44,35.49,35.44,35.49,35800.0,27.2893,27.3278,27.2893,27.3278,35800.0
2014-07-14 15:40:00,35.49,35.51,35.47,35.49,88400.0,27.3278,27.3432,27.3124,27.3278,88400.0
2014-07-14 15:50:00,35.49,35.5,35.46,35.49,110200.0,27.3278,27.3355,27.3047,27.3278,110200.0
2014-07-15 09:30:00,35.31,35.36,35.2,35.26,69600.0,27.1892,27.2277,27.1045,27.1507,69600.0
2014-07-15 09:40:00,35.26,35.26,35.12,35.18,84800.0,27.1507,27.1507,27.0429,27.0891,84800.0
2014-07-15 09:50:00,35.14,35.24,35.08,35.19,122000.0,27.0583,27.1353,27.0121,27.0968,122000.0
2014-07-15 10:00:00,35.14,35.23,35.1,35.2,76800.0,27.0583,27.1276,27.0275,27.1045,76800.0
2014-07-15 10:10:00,35.2,35.26,35.16,35.24,154800.0,27.1045,27.1507,27.0737,27.1353,154800.0
2014-07-15 10:20:00,35.22,35.25,35.15,35.23,309800.0,27.1199,27.143,27.066,27.1276,309800.0
2014-07-15 10:30:00,35.23,35.23,35.15,35.22,67000.0,27.1276,27.1276,27.066,27.1199,67000.0
2014-07-15 10:40:00,35.22,35.24,35.04,35.04,135800.0,27.1199,27.1353,26.9813,26.9813,135800.0
2014-07-15 10:50:00,35.02,35.09,35.01,35.03,58400.0,26.9659,27.0198,26.9581,26.9736,58400.0
2014-07-15 11:00:00,35.03,35.1,35.0,35.1,52600.0,26.9736,27.0275,26.9504,27.0275,52600.0
2014-07-15 11:10:00,35.1,35.19,35.09,35.13,34200.0,27.0275,27.0968,27.0198,27.0506,34200.0
2014-07-15 11:20:00,35.12,35.13,35.02,35.05,38600.0,27.0429,27.0506,26.9659,26.989,38600.0
2014-07-15 11:30:00,35.05,35.08,35.02,35.08,42200.0,26.989,27.0121,26.9659,27.0121,42200.0
2014-07-15 11:40:00,35.07,35.09,35.01,35.03,35200.0,27.0044,27.0198,26.9581,26.9736,35200.0
2014-07-15 11:50:00,35.04,35.1,35.04,35.04,35000.0,26.9813,27.0275,26.9813,26.9813,35000.0
2014-07-15 12:00:00,35.04,35.1,35.03,35.09,61400.0,26.9813,27.0275,26.9736,27.0198,61400.0
2014-07-15 12:10:00,35.08,35.13,35.08,35.12,33000.0,27.0121,27.0506,27.0121,27.0429,33000.0
2014-07-15 12:20:00,35.12,35.18,35.1,35.14,58800.0,27.0429,27.0891,27.0275,27.0583,58800.0
2014-07-15 12:30:00,35.14,35.21,35.13,35.18,81400.0,27.0583,27.1122,27.0506,27.0891,81400.0
2014-07-15 12:40:00,35.17,35.17,35.13,35.15,27800.0,27.0814,27.0814,27.0506,27.066,27800.0
2014-07-15 12:50:00,35.14,35.15,35.09,35.09,23000.0,27.0583,27.066,27.0198,27.0198,23000.0
2014-07-15 13:00:00,35.09,35.13,35.08,35.13,45600.0,27.0198,27.0506,27.0121,27.0506,45600.0
2014-07-15 13:10:00,35.13,35.22,35.13,35.22,20800.0,27.0506,27.1199,27.0506,27.1199,20800.0
2014-07-15 13:20:00,35.21,35.21,35.16,35.19,13600.0,27.1122,27.1122,27.0737,27.0968,13600.0
2014-07-15 13:30:00,35.2,35.21,35.17,35.17,26400.0,27.1045,27.1122,27.0814,27.0814,26400.0
2014-07-15 13:40:00,35.17,35.21,35.15,35.19,19400.0,27.0814,27.1122,27.066,27.0968,19400.0
2014-07-15 13:50:00,35.19,35.2,35.12,35.15,23600.0,27.0968,27.1045,27.0429,27.066,23600.0
2014-07-15 14:00:00,35.16,35.19,35.13,35.15,23600.0,27.0737,27.0968,27.0506,27.066,23600.0
2014-07-15 14:10:00,35.16,35.19,35.14,35.19,27800.0,27.0737,27.0968,27.0583,27.0968,27800.0
2014-07-15 14:20:00,35.18,35.18,35.13,35.18,50000.0,27.0891,27.0891,27.0506,27.0891,50000.0
2014-07-15 14:30:00,35.16,35.17,35.12,35.16,64000.0,27.0737,27.0814,27.0429,27.0737,64000.0
2014-07-15 14:40:00,35.16,35.17,35.15,35.16,71000.0,27.0737,27.0814,27.066,27.0737,71000.0
2014-07-15 14:50:00,35.16,35.18,35.15,35.16,54800.0,27.0737,27.0891,27.066,27.0737,54800.0
2014-07-15 15:00:00,35.16,35.17,35.13,35.15,64800.0,27.0737,27.0814,27.0506,27.066,64800.0
2014-07-15 15:10:00,35.15,35.18,35.15,35.16,70400.0,27.066,27.0891,27.066,27.0737,70400.0
2014-07-15 15:20:00,35.16,35.17,35.16,35.16,66800.0,27.0737,27.0814,27.0737,27.0737,66800.0
2014-07-15 15:30:00,35.16,35.18,35.15,35.17,92800.0,27.0737,27.0891,27.066,27.0814,92800.0
2014-07-15 15:40:00,35.17,35.17,35.13,35.16,150800.0,27.0814,27.0814,27.0506,27.0737,150800.0
2014-07-15 15:50:00,35.16,35.17,35.08,35.1,178000.0,27.0737,27.0814,27.0121,27.0275,178000.0
2014-07-16 09:30:00,35.38,35.41,34.99,35.07,63200.0,27.2431,27.2662,26.9427,27.0044,63200.0
2014-07-16 09:40:00,35.0,35.11,34.94,35.04,150600.0,26.9504,27.0352,26.9042,26.9813,150600.0
2014-07-16 09:50:00,35.02,35.03,34.93,34.98,228400.0,26.9659,26.9736,26.8965,26.935,228400.0
2014-07-16 10:00:00,34.99,35.1,34.98,34.98,38000.0,26.9427,27.0275,26.935,26.935,38000.0
2014-07-16 10:10:00,34.98,35.03,34.9,34.97,145400.0,26.935,26.9736,26.8734,26.9273,145400.0
2014-07-16 10:20:00,34.97,34.99,34.92,34.96,91200.0,26.9273,26.9427,26.8888,26.9196,91200.0
2014-07-16 10:30:00,34.96,34.98,34.94,34.94,58600.0,26.9196,26.935,26.9042,26.9042,58600.0
2014-07-16 10:40:00,34.94,34.96,34.93,34.95,105200.0,26.9042,26.9196,26.8965,26.9119,105200.0
2014-07-16 10:50:00,34.96,34.96,34.94,34.95,71200.0,26.9196,26.9196,26.9042,26.9119,71200.0
2014-07-16 11:00:00,34.95,35.06,34.95,35.02,21000.0,26.9119,26.9967,26.9119,26.9659,21000.0
2014-07-16 11:10:00,35.02,35.08,35.01,35.02,27000.0,26.9659,27.0121,26.9581,26.9659,27000.0
2014-07-16 11:20:00,35.03,35.09,35.02,35.02,34800.0,26.9736,27.0198,26.9659,26.9659,34800.0
2014-07-16 11:30:00,35.02,35.06,34.97,35.0,69800.0,26.9659,26.9967,26.9273,26.9504,69800.0
2014-07-16 11:40:00,34.99,35.08,34.98,35.07,26800.0,26.9427,27.0121,26.935,27.0044,26800.0
2014-07-16 11:50:00,35.08,35.18,35.08,35.09,30200.0,27.0121,27.0891,27.0121,27.0198,30200.0
2014-07-16 12:00:00,35.09,35.12,35.05,35.11,20200.0,27.0198,27.0429,26.989,27.0352,20200.0
2014-07-16 12:10:00,35.11,35.16,35.1,35.1,32600.0,27.0352,27.0737,27.0275,27.0275,32600.0
2014-07-16 12:20:00,35.1,35.15,35.1,35.13,28600.0,27.0275,27.066,27.0275,27.0506,28600.0
2014-07-16 12:30:00,35.14,35.18,35.11,35.11,39600.0,27.0583,27.0891,27.0352,27.0352,39600.0
2014-07-16 12:40:00,35.11,35.15,35.11,35.11,30600.0,27.0352,27.066,27.0352,27.0352,30600.0
2014-07-16 12:50:00,35.12,35.15,35.11,35.15,43000.0,27.0429,27.066,27.0352,27.066,43000.0
2014-07-16 13:00:00,35.13,35.13,35.1,35.13,90800.0,27.0506,27.0506,27.0275,27.0506,90800.0
2014-07-16 13:10:00,35.13,35.14,35.12,35.13,29400.0,27.0506,27.0583,27.0429,27.0506,29400.0
2014-07-16 13:20:00,35.12,35.13,35.12,35.13,28400.0,27.0429,27.0506,27.0429,27.0506,28400.0
2014-07-16 13:30:00,35.13,35.13,35.12,35.12,44800.0,27.0506,27.0506,27.0429,27.0429,44800.0
2014-07-16 13:40:00,35.13,35.15,35.1,35.12,54000.0,27.0506,27.066,27.0275,27.0429,54000.0
2014-07-16 13:50:00,35.12,35.18,35.12,35.18,32400.0,27.0429,27.0891,27.0429,27.0891,32400.0
2014-07-16 14:00:00,35.18,35.18,35.12,35.12,28200.0,27.0891,27.0891,27.0429,27.0429,28200.0
2014-07-16 14:10:00,35.12,35.15,35.12,35.13,38000.0,27.0429,27.066,27.0429,27.0506,38000.0
2014-07-16 14:20:00,35.13,35.13,35.06,35.13,136800.0,27.0506,27.0506,26.9967,27.0506,136800.0
2014-07-16 14:30:00,35.13,35.13,35.11,35.13,81800.0,27.0506,27.0506,27.0352,27.0506,81800.0
2014-07-16 14:40:00,35.12,35.14,35.11,35.13,33800.0,27.0429,27.0583,27.0352,27.0506,33800.0
2014-07-16 14:50:00,35.13,35.13,35.11,35.11,69400.0,27.0506,27.0506,27.0352,27.0352,69400.0
2014-07-16 15:00:00,35.12,35.13,35.11,35.12,68200.0,27.0429,27.0506,27.0352,27.0429,68200.0
2014-07-16 15:10:00,35.13,35.13,35.12,35.12,118400.0,27.0506,27.0506,27.0429,27.0429,118400.0
2014-07-16 15:20:00,35.12,35.14,35.12,35.12,106400.0,27.0429,27.0583,27.0429,27.0429,106400.0
2014-07-16 15:30:00,35.12,35.13,35.12,35.13,36000.0,27.0429,27.0506,27.0429,27.0506,36000.0
2014-07-16 15:40:00,35.12,35.17,35.12,35.16,62400.0,27.0429,27.0814,27.0429,27.0737,62400.0
2014-07-16 15:50:00,35.16,35.21,35.16,35.17,103000.0,27.0737,27.1122,27.0737,27.0814,103000.0
2014-07-17 09:30:00,35.24,35.25,34.95,35.13,52200.0,27.1353,27.143,26.9119,27.0506,52200.0
2014-07-17 09:40:00,35.14,35.2,35.02,35.1,26000.0,27.0583,27.1045,26.9659,27.0275,26000.0
2014-07-17 09:50:00,35.1,35.17,35.05,35.1,58600.0,27.0275,27.0814,26.989,27.0275,58600.0
2014-07-17 10:00:00,35.11,35.13,35.01,35.02,80800.0,27.0352,27.0506,26.9581,26.9659,80800.0
2014-07-17 10:10:00,35.02,35.02,34.96,34.99,27800.0,26.9659,26.9659,26.9196,26.9427,27800.0
2014-07-17 10:20:00,35.0,35.1,35.0,35.09,24400.0,26.9504,27.0275,26.9504,27.0198,24400.0
2014-07-17 10:30:00,35.11,35.16,35.08,35.08,17200.0,27.0352,27.0737,27.0121,27.0121,17200.0
2014-07-17 10:40:00,35.09,35.09,35.02,35.02,22000.0,27.0198,27.0198,26.9659,26.9659,22000.0
2014-07-17 10:50:00,35.03,35.06,34.99,35.01,76800.0,26.9736,26.9967,26.9427,26.9581,76800.0
2014-07-17 11:00:00,35.01,35.05,34.97,34.99,31400.0,26.9581,26.989,26.9273,26.9427,31400.0
2014-07-17 11:10:00,34.98,34.98,34.85,34.93,57400.0,26.935,26.935,26.8349,26.8965,57400.0
2014-07-17 11:20:00,34.92,34.92,34.85,34.88,49200.0,26.8888,26.8888,26.8349,26.858,49200.0
2014-07-17 11:30:00,34.88,34.95,34.83,34.91,40800.0,26.858,26.9119,26.8195,26.8811,40800.0
2014-07-17 11:40:00,34.91,34.94,34.84,34.91,24800.0,26.8811,26.9042,26.8272,26.8811,24800.0
2014-07-17 11:50:00,34.9,34.91,34.84,34.9,21600.0,26.8734,26.8811,26.8272,26.8734,21600.0
2014-07-17 12:00:00,34.88,34.9,34.84,34.84,45800.0,26.858,26.8734,26.8272,26.8272,45800.0
2014-07-17 12:10:00,34.85,34.93,34.85,34.91,24800.0,26.8349,26.8965,26.8349,26.8811,24800.0
2014-07-17 12:20:00,34.91,34.92,34.87,34.91,10400.0,26.8811,26.8888,26.8503,26.8811,10400.0
2014-07-17 12:30:00,34.91,34.92,34.87,34.87,27400.0,26.8811,26.8888,26.8503,26.8503,27400.0
2014-07-17 12:40:00,34.86,34.87,34.83,34.85,19600.0,26.8426,26.8503,26.8195,26.8349,19600.0
2014-07-17 12:50:00,34.86,34.88,34.84,34.87,23600.0,26.8426,26.858,26.8272,26.8503,23600.0
2014-07-17 13:00:00,34.87,34.91,34.87,34.9,29800.0,26.8503,26.8811,26.8503,26.8734,29800.0
2014-07-17 13:10:00,34.9,34.97,34.9,34.93,30200.0,26.8734,26.9273,26.8734,26.8965,30200.0
2014-07-17 13:20:00,34.91,34.91,34.88,34.89,14400.0,26.8811,26.8811,26.858,26.8657,14400.0
2014-07-17 13:30:00,34.88,34.91,34.82,34.82,22400.0,26.858,26.8811,26.8118,26.8118,22400.0
2014-07-17 13:40:00,34.82,34.85,34.79,34.79,66200.0,26.8118,26.8349,26.7887,26.7887,66200.0
2014-07-17 13:50:00,34.79,34.83,34.77,34.77,40400.0,26.7887,26.8195,26.7733,26.7733,40400.0
2014-07-17 14:00:00,34.77,34.8,34.76,34.77,40800.0,26.7733,26.7964,26.7656,26.7733,40800.0
2014-07-17 14:10:00,34.77,34.8,34.77,34.78,35000.0,26.7733,26.7964,26.7733,26.781,35000.0
2014-07-17 14:20:00,34.78,34.79,34.76,34.78,32200.0,26.781,26.7887,26.7656,26.781,32200.0
2014-07-17 14:30:00,34.8,34.81,34.77,34.79,26600.0,26.7964,26.8041,26.7733,26.7887,26600.0
2014-07-17 14:40:00,34.8,34.8,34.77,34.79,36400.0,26.7964,26.7964,26.7733,26.7887,36400.0
2014-07-17 14:50:00,34.79,34.83,34.78,34.78,35000.0,26.7887,26.8195,26.781,26.781,35000.0
2014-07-17 15:00:00,34.78,34.78,34.74,34.74,47600.0,26.781,26.781,26.7502,26.7502,47600.0
2014-07-17 15:10:00,34.74,34.77,34.68,34.68,44400.0,26.7502,26.7733,26.704,26.704,44400.0
2014-07-17 15:20:00,34.68,34.71,34.66,34.68,47800.0,26.704,26.7271,26.6886,26.704,47800.0
2014-07-17 15:30:00,34.68,34.69,34.65,34.65,45000.0,26.704,26.7117,26.6809,26.6809,45000.0
2014-07-17 15:40:00,34.66,34.67,34.6,34.65,99600.0,26.6886,26.6963,26.6424,26.6809,99600.0
2014-07-17 15:50:00,34.65,34.67,34.6,34.62,268400.0,26.6809,26.6963,26.6424,26.6578,268400.0
2014-07-18 09:30:00,34.69,34.74,34.62,34.62,38000.0,26.7117,26.7502,26.6578,26.6578,38000.0
2014-07-18 09:40:00,34.63,34.71,34.6,34.69,46800.0,26.6655,26.7271,26.6424,26.7117,46800.0
2014-07-18 09:50:00,34.68,34.78,34.68,34.76,21400.0,26.704,26.781,26.704,26.7656,21400.0
2014-07-18 10:00:00,34.77,34.83,34.72,34.74,63000.0,26.7733,26.8195,26.7348,26.7502,63000.0
2014-07-18 10:10:00,34.74,34.81,34.73,34.81,29600.0,26.7502,26.8041,26.7425,26.8041,29600.0
2014-07-18 10:20:00,34.81,34.81,34.74,34.76,22200.0,26.8041,26.8041,26.7502,26.7656,22200.0
2014-07-18 10:30:00,34.77,34.77,34.74,34.74,25600.0,26.7733,26.7733,26.7502,26.7502,25600.0
2014-07-18 10:40:00,34.73,34.74,34.66,34.67,43800.0,26.7425,26.7502,26.6886,26.6963,43800.0
2014-07-18 10:50:00,34.67,34.83,34.67,34.83,33000.0,26.6963,26.8195,26.6963,26.8195,33000.0
2014-07-18 11:00:00,34.83,34.9,34.83,34.85,29800.0,26.8195,26.8734,26.8195,26.8349,29800.0
2014-07-18 11:10:00,34.85,34.9,34.85,34.9,11400.0,26.8349,26.8734,26.8349,26.8734,11400.0
2014-07-18 11:20:00,34.89,34.9,34.85,34.86,14400.0,26.8657,26.8734,26.8349,26.8426,14400.0
2014-07-18 11:30:00,34.88,34.92,34.87,34.92,17600.0,26.858,26.8888,26.8503,26.8888,17600.0
2014-07-18 11:40:00,34.93,34.94,34.91,34.93,25000.0,26.8965,26.9042,26.8811,26.8965,25000.0
2014-07-18 11:50:00,34.93,34.94,34.85,34.86,67800.0,26.8965,26.9042,26.8349,26.8426,67800.0
2014-07-18 12:00:00,34.87,34.91,34.87,34.91,15800.0,26.8503,26.8811,26.8503,26.8811,15800.0
2014-07-18 12:10:00,34.92,34.96,34.92,34.95,11600.0,26.8888,26.9196,26.8888,26.9119,11600.0
2014-07-18 12:20:00,34.96,34.97,34.95,34.96,12000.0,26.9196,26.9273,26.9119,26.9196,12000.0
2014-07-18 12:30:00,34.96,34.96,34.94,34.94,10400.0,26.9196,26.9196,26.9042,26.9042,10400.0
2014-07-18 12:40:00,34.94,34.95,34.92,34.93,12000.0,26.9042,26.9119,26.8888,26.8965,12000.0
2014-07-18 12:50:00,34.92,34.94,34.92,34.92,10200.0,26.8888,26.9042,26.8888,26.8888,10200.0
2014-07-18 13:00:00,34.92,34.92,34.86,34.89,10400.0,26.8888,26.8888,26.8426,26.8657,10400.0
2014-07-18 13:10:00,34.88,34.88,34.87,34.88,9400.0,26.858,26.858,26.8503,26.858,9400.0
2014-07-18 13:20:00,34.87,34.91,34.87,34.88,9400.0,26.8503,26.8811,26.8503,26.858,9400.0
2014-07-18 13:30:00,34.88,34.88,34.85,34.87,31800.0,26.858,26.858,26.8349,26.8503,31800.0
2014-07-18 13:40:00,34.88,34.88,34.85,34.85,13000.0,26.858,26.858,26.8349,26.8349,13000.0
2014-07-18 13:50:00,34.85,34.91,34.85,34.91,16600.0,26.8349,26.8811,26.8349,26.8811,16600.0
2014-07-18 14:00:00,34.91,34.92,34.9,34.9,14800.0,26.8811,26.8888,26.8734,26.8734,14800.0
2014-07-18 14:10:00,34.91,35.05,34.91,35.02,64200.0,26.8811,26.989,26.8811,26.9659,64200.0
2014-07-18 14:20:00,35.03,35.07,35.02,35.06,39200.0,26.9736,27.0044,26.9659,26.9967,39200.0
2014-07-18 14:30:00,35.07,35.07,35.04,35.05,45800.0,27.0044,27.0044,26.9813,26.989,45800.0
2014-07-18 14:40:00,35.05,35.1,35.05,35.07,47000.0,26.989,27.0275,26.989,27.0044,47000.0
2014-07-18 14:50:00,35.07,35.09,35.03,35.04,25200.0,27.0044,27.0198,26.9736,26.9813,25200.0
2014-07-18 15:00:00,35.04,35.1,35.03,35.09,33600.0,26.9813,27.0275,26.9736,27.0198,33600.0
2014-07-18 15:10:00,35.09,35.09,35.02,35.05,41200.0,27.0198,27.0198,26.9659,26.989,41200.0
2014-07-18 15:20:00,35.05,35.06,35.02,35.02,27000.0,26.989,26.9967,26.9659,26.9659,27000.0
2014-07-18 15:30:00,35.02,35.07,35.02,35.06,80400.0,26.9659,27.0044,26.9659,26.9967,80400.0
2014-07-18 15:40:00,35.07,35.07,35.0,35.0,100200.0,27.0044,27.0044,26.9504,26.9504,100200.0
2014-07-18 15:50:00,35.01,35.02,34.99,34.99,127600.0,26.9581,26.9659,26.9427,26.9427,127600.0
2014-07-21 09:30:00,34.86,34.91,34.69,34.74,22800.0,26.8426,26.8811,26.7117,26.7502,22800.0
2014-07-21 09:40:00,34.76,34.94,34.74,34.94,28200.0,26.7656,26.9042,26.7502,26.9042,28200.0
2014-07-21 09:50:00,34.94,35.07,34.94,34.96,21400.0,26.9042,27.0044,26.9042,26.9196,21400.0
2014-07-21 10:00:00,34.97,35.02,34.91,34.98,45000.0,26.9273,26.9659,26.8811,26.935,45000.0
2014-07-21 10:10:00,34.98,35.04,34.96,34.99,34400.0,26.935,26.9813,26.9196,26.9427,34400.0
2014-07-21 10:20:00,34.99,35.05,34.99,35.02,31400.0,26.9427,26.989,26.9427,26.9659,31400.0
2014-07-21 10:30:00,35.02,35.02,34.97,34.97,20400.0,26.9659,26.9659,26.9273,26.9273,20400.0
2014-07-21 10:40:00,34.96,34.99,34.94,34.95,34000.0,26.9196,26.9427,26.9042,26.9119,34000.0
2014-07-21 10:50:00,34.95,34.96,34.93,34.93,21800.0,26.9119,26.9196,26.8965,26.8965,21800.0
2014-07-21 11:00:00,34.94,34.96,34.92,34.94,21800.0,26.9042,26.9196,26.8888,26.9042,21800.0
2014-07-21 11:10:00,34.94,35.01,34.9,35.01,52200.0,26.9042,26.9581,26.8734,26.9581,52200.0
2014-07-21 11:20:00,35.0,35.01,34.98,34.99,27600.0,26.9504,26.9581,26.935,26.9427,27600.0
2014-07-21 11:30:00,34.98,35.01,34.97,35.0,67400.0,26.935,26.9581,26.9273,26.9504,67400.0
2014-07-21 11:40:00,35.0,35.0,34.98,34.99,38800.0,26.9504,26.9504,26.935,26.9427,38800.0
2014-07-21 11:50:00,34.99,35.01,34.98,35.01,17800.0,26.9427,26.9581,26.935,26.9581,17800.0
2014-07-21 12:00:00,35.01,35.01,34.98,35.0,34000.0,26.9581,26.9581,26.935,26.9504,34000.0
2014-07-21 12:10:00,35.0,35.01,34.99,35.01,14800.0,26.9504,26.9581,26.9427,26.9581,14800.0
2014-07-21 12:20:00,35.01,35.01,34.99,34.99,15000.0,26.9581,26.9581,26.9427,26.9427,15000.0
2014-07-21 12:30:00,34.99,35.01,34.99,35.0,19800.0,26.9427,26.9581,26.9427,26.9504,19800.0
2014-07-21 12:40:00,35.01,35.01,34.99,34.99,14200.0,26.9581,26.9581,26.9427,26.9427,14200.0
2014-07-21 12:50:00,35.0,35.01,34.99,34.99,39000.0,26.9504,26.9581,26.9427,26.9427,39000.0
2014-07-21 13:00:00,35.0,35.0,34.99,34.99,85000.0,26.9504,26.9504,26.9427,26.9427,85000.0
2014-07-21 13:10:00,34.99,35.02,34.99,34.99,21800.0,26.9427,26.9659,26.9427,26.9427,21800.0
2014-07-21 13:20:00,34.99,35.01,34.99,35.01,39400.0,26.9427,26.9581,26.9427,26.9581,39400.0
2014-07-21 13:30:00,35.01,35.02,35.0,35.01,12400.0,26.9581,26.9659,26.9504,26.9581,12400.0
2014-07-21 13:40:00,35.01,35.02,34.99,35.01,15200.0,26.9581,26.9659,26.9427,26.9581,15200.0
2014-07-21 13:50:00,34.99,35.02,34.99,35.02,36800.0,26.9427,26.9659,26.9427,26.9659,36800.0
2014-07-21 14:00:00,35.02,35.02,34.99,35.0,17800.0,26.9659,26.9659,26.9427,26.9504,17800.0
2014-07-21 14:10:00,35.0,35.01,34.99,35.0,15200.0,26.9504,26.9581,26.9427,26.9504,15200.0
2014-07-21 14:20:00,35.0,35.01,34.99,34.99,25800.0,26.9504,26.9581,26.9427,26.9427,25800.0
2014-07-21 14:30:00,34.99,35.0,34.98,34.99,83800.0,26.9427,26.9504,26.935,26.9427,83800.0
2014-07-21 14:40:00,34.99,34.99,34.96,34.98,44200.0,26.9427,26.9427,26.9196,26.935,44200.0
2014-07-21 14:50:00,34.98,35.01,34.98,34.99,23600.0,26.935,26.9581,26.935,26.9427,23600.0
2014-07-21 15:00:00,34.98,34.99,34.97,34.98,20600.0,26.935,26.9427,26.9273,26.935,20600.0
2014-07-21 15:10:00,34.98,34.99,34.97,34.98,48000.0,26.935,26.9427,26.9273,26.935,48000.0
2014-07-21 15:20:00,34.99,35.03,34.99,35.01,22400.0,26.9427,26.9736,26.9427,26.9581,22400.0
2014-07-21 15:30:00,35.01,35.02,35.0,35.01,19000.0,26.9581,26.9659,26.9504,26.9581,19000.0
2014-07-21 15:40:00,35.01,35.03,34.98,34.99,83400.0,26.9581,26.9736,26.935,26.9427,83400.0
2014-07-21 15:50:00,34.98,35.01,34.98,35.01,135000.0,26.935,26.9581,26.935,26.9581,135000.0
2014-07-22 09:30:00,35.06,35.18,34.94,35.07,41600.0,26.9967,27.0891,26.9042,27.0044,41600.0
2014-07-22 09:40:00,35.1,35.1,34.91,35.01,71000.0,27.0275,27.0275,26.8811,26.9581,71000.0
2014-07-22 09:50:00,34.99,35.0,34.94,34.96,33200.0,26.9427,26.9504,26.9042,26.9196,33200.0
2014-07-22 10:00:00,34.99,35.02,34.98,35.0,35600.0,26.9427,26.9659,26.935,26.9504,35600.0
2014-07-22 10:10:00,35.0,35.02,34.98,35.01,27400.0,26.9504,26.9659,26.935,26.9581,27400.0
2014-07-22 10:20:00,35.01,35.05,34.99,35.02,30600.0,26.9581,26.989,26.9427,26.9659,30600.0
2014-07-22 10:30:00,35.02,35.06,34.96,35.01,44800.0,26.9659,26.9967,26.9196,26.9581,44800.0
2014-07-22 10:40:00,35.02,35.06,34.99,35.01,18000.0,26.9659,26.9967,26.9427,26.9581,18000.0
2014-07-22 10:50:00,35.01,35.01,35.0,35.0,20400.0,26.9581,26.9581,26.9504,26.9504,20400.0
2014-07-22 11:00:00,35.02,35.02,34.99,34.99,30200.0,26.9659,26.9659,26.9427,26.9427,30200.0
2014-07-22 11:10:00,34.99,35.02,34.99,35.01,28000.0,26.9427,26.9659,26.9427,26.9581,28000.0
2014-07-22 11:20:00,35.02,35.02,34.99,34.99,51800.0,26.9659,26.9659,26.9427,26.9427,51800.0
2014-07-22 11:30:00,34.99,35.02,34.99,35.01,40800.0,26.9427,26.9659,26.9427,26.9581,40800.0
2014-07-22 11:40:00,35.01,35.07,35.01,35.01,81000.0,26.9581,27.0044,26.9581,26.9581,81000.0
2014-07-22 11:50:00,35.02,35.07,35.01,35.01,28000.0,26.9659,27.0044,26.9581,26.9581,28000.0
2014-07-22 12:00:00,35.01,35.06,35.01,35.02,36800.0,26.9581,26.9967,26.9581,26.9659,36800.0
2014-07-22 12:10:00,35.04,35.04,35.01,35.03,18200.0,26.9813,26.9813,26.9581,26.9736,18200.0
2014-07-22 12:20:00,35.03,35.03,35.02,35.03,12200.0,26.9736,26.9736,26.9659,26.9736,12200.0
2014-07-22 12:30:00,35.03,35.03,35.02,35.02,11800.0,26.9736,26.9736,26.9659,26.9659,11800.0
2014-07-22 12:40:00,35.02,35.03,35.02,35.03,17200.0,26.9659,26.9736,26.9659,26.9736,17200.0
2014-07-22 12:50:00,35.03,35.03,35.01,35.01,10400.0,26.9736,26.9736,26.9581,26.9581,10400.0
2014-07-22 13:00:00,35.02,35.02,35.01,35.02,75200.0,26.9659,26.9659,26.9581,26.9659,75200.0
2014-07-22 13:10:00,35.02,35.02,35.0,35.02,22600.0,26.9659,26.9659,26.9504,26.9659,22600.0
2014-07-22 13:20:00,35.02,35.02,35.01,35.02,32800.0,26.9659,26.9659,26.9581,26.9659,32800.0
2014-07-22 13:30:00,35.02,35.03,35.02,35.03,33800.0,26.9659,26.9736,26.9659,26.9736,33800.0
2014-07-22 13:40:00,35.02,35.04,35.02,35.04,16400.0,26.9659,26.9813,26.9659,26.9813,16400.0
2014-07-22 13:50:00,35.04,35.04,35.03,35.04,21200.0,26.9813,26.9813,26.9736,26.9813,21200.0
2014-07-22 14:00:00,35.04,35.04,35.02,35.04,30000.0,26.9813,26.9813,26.9659,26.9813,30000.0
2014-07-22 14:10:00,35.03,35.04,35.02,35.03,31800.0,26.9736,26.9813,26.9659,26.9736,31800.0
2014-07-22 14:20:00,35.03,35.04,35.01,35.03,57000.0,26.9736,26.9813,26.9581,26.9736,57000.0
2014-07-22 14:30:00,35.02,35.03,35.01,35.02,40400.0,26.9659,26.9736,26.9581,26.9659,40400.0
2014-07-22 14:40:00,35.03,35.03,34.97,35.02,123600.0,26.9736,26.9736,26.9273,26.9659,123600.0
2014-07-22 14:50:00,35.02,35.02,34.94,34.95,139400.0,26.9659,26.9659,26.9042,26.9119,139400.0
2014-07-22 15:00:00,34.96,34.99,34.95,34.95,72800.0,26.9196,26.9427,26.9119,26.9119,72800.0
2014-07-22 15:10:00,34.95,34.98,34.95,34.96,85800.0,26.9119,26.935,26.9119,26.9196,85800.0
2014-07-22 15:20:00,34.95,34.96,34.94,34.95,54800.0,26.9119,26.9196,26.9042,26.9119,54800.0
2014-07-22 15:30:00,34.96,34.99,34.95,34.97,58000.0,26.9196,26.9427,26.9119,26.9273,58000.0
2014-07-22 15:40:00,34.98,34.98,34.93,34.93,65800.0,26.935,26.935,26.8965,26.8965,65800.0
2014-07-22 15:50:00,34.93,34.94,34.9,34.9,131600.0,26.8965,26.9042,26.8734,26.8734,131600.0
2014-07-23 09:30:00,34.73,34.83,34.71,34.77,24200.0,26.8698,26.9472,26.8544,26.9008,24200.0
2014-07-23 09:40:00,34.76,34.76,34.63,34.73,25000.0,26.893,26.893,26.7925,26.8698,25000.0
2014-07-23 09:50:00,34.75,34.75,34.58,34.58,38000.0,26.8853,26.8853,26.7538,26.7538,38000.0
2014-07-23 10:00:00,34.58,34.67,34.58,34.63,10600.0,26.7538,26.8234,26.7538,26.7925,10600.0
2014-07-23 10:10:00,34.66,34.67,34.63,34.65,17400.0,26.8157,26.8234,26.7925,26.8079,17400.0
2014-07-23 10:20:00,34.65,34.66,34.6,34.6,112800.0,26.8079,26.8157,26.7693,26.7693,112800.0
2014-07-23 10:30:00,34.6,34.66,34.6,34.66,72800.0,26.7693,26.8157,26.7693,26.8157,72800.0
2014-07-23 10:40:00,34.66,34.66,34.64,34.66,38600.0,26.8157,26.8157,26.8002,26.8157,38600.0
2014-07-23 10:50:00,34.66,34.66,34.65,34.66,89400.0,26.8157,26.8157,26.8079,26.8157,89400.0
2014-07-23 11:00:00,34.66,34.68,34.65,34.66,27200.0,26.8157,26.8312,26.8079,26.8157,27200.0
2014-07-23 11:10:00,34.66,34.67,34.65,34.65,18800.0,26.8157,26.8234,26.8079,26.8079,18800.0
2014-07-23 11:20:00,34.65,34.67,34.63,34.63,15000.0,26.8079,26.8234,26.7925,26.7925,15000.0
2014-07-23 11:30:00,34.63,34.66,34.63,34.66,18200.0,26.7925,26.8157,26.7925,26.8157,18200.0
2014-07-23 11:40:00,34.66,34.66,34.63,34.64,10000.0,26.8157,26.8157,26.7925,26.8002,10000.0
2014-07-23 11:50:00,34.63,34.65,34.62,34.64,12600.0,26.7925,26.8079,26.7847,26.8002,12600.0
2014-07-23 12:00:00,34.65,34.66,34.63,34.65,12800.0,26.8079,26.8157,26.7925,26.8079,12800.0
2014-07-23 12:10:00,34.64,34.65,34.64,34.64,7400.0,26.8002,26.8079,26.8002,26.8002,7400.0
2014-07-23 12:20:00,34.65,34.65,34.62,34.62,12800.0,26.8079,26.8079,26.7847,26.7847,12800.0
2014-07-23 12:30:00,34.61,34.64,34.6,34.63,17600.0,26.777,26.8002,26.7693,26.7925,17600.0
2014-07-23 12:40:00,34.63,34.64,34.63,34.63,5800.0,26.7925,26.8002,26.7925,26.7925,5800.0
2014-07-23 12:50:00,34.63,34.67,34.63,34.65,13000.0,26.7925,26.8234,26.7925,26.8079,13000.0
2014-07-23 13:00:00,34.65,34.65,34.62,34.62,9600.0,26.8079,26.8079,26.7847,26.7847,9600.0
2014-07-23 13:10:00,34.62,34.65,34.62,34.63,10200.0,26.7847,26.8079,26.7847,26.7925,10200.0
2014-07-23 13:20:00,34.63,34.66,34.63,34.65,11400.0,26.7925,26.8157,26.7925,26.8079,11400.0
2014-07-23 13:30:00,34.65,34.66,34.63,34.63,18600.0,26.8079,26.8157,26.7925,26.7925,18600.0
2014-07-23 13:40:00,34.64,34.68,34.63,34.68,18600.0,26.8002,26.8312,26.7925,26.8312,18600.0
2014-07-23 13:50:00,34.68,34.69,34.68,34.68,18200.0,26.8312,26.8389,26.8312,26.8312,18200.0
2014-07-23 14:00:00,34.68,34.7,34.68,34.69,28400.0,26.8312,26.8466,26.8312,26.8389,28400.0
2014-07-23 14:10:00,34.69,34.69,34.68,34.68,17200.0,26.8389,26.8389,26.8312,26.8312,17200.0
2014-07-23 14:20:00,34.68,34.71,34.68,34.69,32600.0,26.8312,26.8544,26.8312,26.8389,32600.0
2014-07-23 14:30:00,34.7,34.7,34.69,34.69,61600.0,26.8466,26.8466,26.8389,26.8389,61600.0
2014-07-23 14:40:00,34.69,34.71,34.68,34.68,31000.0,26.8389,26.8544,26.8312,26.8312,31000.0
2014-07-23 14:50:00,34.68,34.69,34.68,34.69,25600.0,26.8312,26.8389,26.8312,26.8389,25600.0
2014-07-23 15:00:00,34.69,34.7,34.68,34.69,31200.0,26.8389,26.8466,26.8312,26.8389,31200.0
2014-07-23 15:10:00,34.69,34.7,34.69,34.69,35400.0,26.8389,26.8466,26.8389,26.8389,35400.0
2014-07-23 15:20:00,34.69,34.69,34.68,34.68,28800.0,26.8389,26.8389,26.8312,26.8312,28800.0
2014-07-23 15:30:00,34.69,34.69,34.65,34.66,56400.0,26.8389,26.8389,26.8079,26.8157,56400.0
2014-07-23 15:40:00,34.66,34.66,34.63,34.63,49600.0,26.8157,26.8157,26.7925,26.7925,49600.0
2014-07-23 15:50:00,34.64,34.67,34.63,34.67,128800.0,26.8002,26.8234,26.7925,26.8234,128800.0
2014-07-24 09:30:00,34.67,34.87,34.67,34.78,24600.0,26.8234,26.9782,26.8234,26.9085,24600.0
2014-07-24 09:40:00,34.8,34.88,34.75,34.88,29400.0,26.924,26.9859,26.8853,26.9859,29400.0
2014-07-24 09:50:00,34.88,34.88,34.78,34.84,32000.0,26.9859,26.9859,26.9085,26.9549,32000.0
2014-07-24 10:00:00,34.81,34.81,34.66,34.73,95200.0,26.9317,26.9317,26.8157,26.8698,95200.0
2014-07-24 10:10:00,34.72,34.74,34.67,34.69,55600.0,26.8621,26.8776,26.8234,26.8389,55600.0
2014-07-24 10:20:00,34.67,34.69,34.65,34.68,24400.0,26.8234,26.8389,26.8079,26.8312,24400.0
2014-07-24 10:30:00,34.67,34.68,34.63,34.63,26400.0,26.8234,26.8312,26.7925,26.7925,26400.0
2014-07-24 10:40:00,34.62,34.64,34.6,34.6,18000.0,26.7847,26.8002,26.7693,26.7693,18000.0
2014-07-24 10:50:00,34.6,34.63,34.6,34.62,9600.0,26.7693,26.7925,26.7693,26.7847,9600.0
2014-07-24 11:00:00,34.62,34.67,34.62,34.66,34000.0,26.7847,26.8234,26.7847,26.8157,34000.0
2014-07-24 11:10:00,34.67,34.71,34.63,34.64,53200.0,26.8234,26.8544,26.7925,26.8002,53200.0
2014-07-24 11:20:00,34.63,34.7,34.63,34.69,48000.0,26.7925,26.8466,26.7925,26.8389,48000.0
2014-07-24 11:30:00,34.67,34.7,34.65,34.67,65000.0,26.8234,26.8466,26.8079,26.8234,65000.0
2014-07-24 11:40:00,34.67,34.69,34.66,34.68,17200.0,26.8234,26.8389,26.8157,26.8312,17200.0
2014-07-24 11:50:00,34.69,34.69,34.68,34.68,19600.0,26.8389,26.8389,26.8312,26.8312,19600.0
2014-07-24 12:00:00,34.69,34.69,34.68,34.69,20000.0,26.8389,26.8389,26.8312,26.8389,20000.0
2014-07-24 12:10:00,34.69,34.69,34.68,34.68,6600.0,26.8389,26.8389,26.8312,26.8312,6600.0
2014-07-24 12:20:00,34.69,34.69,34.63,34.64,22800.0,26.8389,26.8389,26.7925,26.8002,22800.0
2014-07-24 12:30:00,34.65,34.65,34.64,34.64,3600.0,26.8079,26.8079,26.8002,26.8002,3600.0
2014-07-24 12:40:00,34.65,34.65,34.6,34.63,23200.0,26.8079,26.8079,26.7693,26.7925,23200.0
2014-07-24 12:50:00,34.63,34.66,34.63,34.66,16000.0,26.7925,26.8157,26.7925,26.8157,16000.0
2014-07-24 13:00:00,34.66,34.66,34.6,34.62,32800.0,26.8157,26.8157,26.7693,26.7847,32800.0
2014-07-24 13:10:00,34.62,34.63,34.59,34.61,24800.0,26.7847,26.7925,26.7615,26.777,24800.0
2014-07-24 13:20:00,34.61,34.63,34.6,34.6,10800.0,26.777,26.7925,26.7693,26.7693,10800.0
2014-07-24 13:30:00,34.6,34.61,34.56,34.56,16400.0,26.7693,26.777,26.7383,26.7383,16400.0
2014-07-24 13:40:00,34.57,34.58,34.56,34.56,12400.0,26.746,26.7538,26.7383,26.7383,12400.0
2014-07-24 13:50:00,34.56,34.6,34.56,34.6,15200.0,26.7383,26.7693,26.7383,26.7693,15200.0
2014-07-24 14:00:00,34.6,34.6,34.6,34.6,14000.0,26.7693,26.7693,26.7693,26.7693,14000.0
2014-07-24 14:10:00,34.61,34.62,34.6,34.6,13000.0,26.777,26.7847,26.7693,26.7693,13000.0
2014-07-24 14:20:00,34.6,34.63,34.59,34.63,43600.0,26.7693,26.7925,26.7615,26.7925,43600.0
2014-07-24 14:30:00,34.62,34.63,34.6,34.6,25000.0,26.7847,26.7925,26.7693,26.7693,25000.0
2014-07-24 14:40:00,34.61,34.62,34.59,34.59,26400.0,26.777,26.7847,26.7615,26.7615,26400.0
2014-07-24 14:50:00,34.59,34.6,34.53,34.53,46400.0,26.7615,26.7693,26.7151,26.7151,46400.0
2014-07-24 15:00:00,34.53,34.59,34.53,34.59,26000.0,26.7151,26.7615,26.7151,26.7615,26000.0
2014-07-24 15:10:00,34.59,34.6,34.58,34.59,49400.0,26.7615,26.7693,26.7538,26.7615,49400.0
2014-07-24 15:20:00,34.59,34.59,34.58,34.58,29400.0,26.7615,26.7615,26.7538,26.7538,29400.0
2014-07-24 15:30:00,34.58,34.6,34.58,34.59,45400.0,26.7538,26.7693,26.7538,26.7615,45400.0
2014-07-24 15:40:00,34.59,34.59,34.57,34.57,58000.0,26.7615,26.7615,26.746,26.746,58000.0
2014-07-24 15:50:00,34.57,34.6,34.56,34.56,162400.0,26.746,26.7693,26.7383,26.7383,162400.0
2014-07-25 09:30:00,34.42,34.51,34.27,34.34,19200.0,26.63,26.6996,26.5139,26.5681,19200.0
2014-07-25 09:40:00,34.33,34.49,34.33,34.46,23400.0,26.5604,26.6842,26.5604,26.6609,23400.0
2014-07-25 09:50:00,34.49,34.62,34.48,34.52,30600.0,26.6842,26.7847,26.6764,26.7074,30600.0
2014-07-25 10:00:00,34.54,34.65,34.52,34.65,30800.0,26.7228,26.8079,26.7074,26.8079,30800.0
2014-07-25 10:10:00,34.66,34.67,34.6,34.62,12400.0,26.8157,26.8234,26.7693,26.7847,12400.0
2014-07-25 10:20:00,34.62,34.64,34.6,34.62,66800.0,26.7847,26.8002,26.7693,26.7847,66800.0
2014-07-25 10:30:00,34.62,34.63,34.57,34.63,13600.0,26.7847,26.7925,26.746,26.7925,13600.0
2014-07-25 10:40:00,34.63,34.72,34.63,34.71,13400.0,26.7925,26.8621,26.7925,26.8544,13400.0
2014-07-25 10:50:00,34.72,34.75,34.7,34.72,16000.0,26.8621,26.8853,26.8466,26.8621,16000.0
2014-07-25 11:00:00,34.71,34.71,34.56,34.6,53400.0,26.8544,26.8544,26.7383,26.7693,53400.0
2014-07-25 11:10:00,34.59,34.6,34.57,34.59,13800.0,26.7615,26.7693,26.746,26.7615,13800.0
2014-07-25 11:20:00,34.59,34.6,34.52,34.58,18600.0,26.7615,26.7693,26.7074,26.7538,18600.0
2014-07-25 11:30:00,34.58,34.6,34.57,34.6,18000.0,26.7538,26.7693,26.746,26.7693,18000.0
2014-07-25 11:40:00,34.59,34.63,34.58,34.63,59400.0,26.7615,26.7925,26.7538,26.7925,59400.0
2014-07-25 11:50:00,34.64,34.64,34.58,34.59,14800.0,26.8002,26.8002,26.7538,26.7615,14800.0
2014-07-25 12:00:00,34.59,34.64,34.59,34.63,18000.0,26.7615,26.8002,26.7615,26.7925,18000.0
2014-07-25 12:10:00,34.65,34.65,34.62,34.65,31800.0,26.8079,26.8079,26.7847,26.8079,31800.0
2014-07-25 12:20:00,34.65,34.65,34.59,34.59,15400.0,26.8079,26.8079,26.7615,26.7615,15400.0
2014-07-25 12:30:00,34.59,34.6,34.56,34.57,14000.0,26.7615,26.7693,26.7383,26.746,14000.0
2014-07-25 12:40:00,34.59,34.62,34.58,34.6,17400.0,26.7615,26.7847,26.7538,26.7693,17400.0
2014-07-25 12:50:00,34.59,34.6,34.52,34.52,7800.0,26.7615,26.7693,26.7074,26.7074,7800.0
2014-07-25 13:00:00,34.52,34.53,34.49,34.52,20800.0,26.7074,26.7151,26.6842,26.7074,20800.0
2014-07-25 13:10:00,34.52,34.55,34.52,34.53,17200.0,26.7074,26.7306,26.7074,26.7151,17200.0
2014-07-25 13:20:00,34.53,34.54,34.49,34.52,11000.0,26.7151,26.7228,26.6842,26.7074,11000.0
2014-07-25 13:30:00,34.52,34.53,34.49,34.52,10800.0,26.7074,26.7151,26.6842,26.7074,10800.0
2014-07-25 13:40:00,34.52,34.54,34.52,34.52,9000.0,26.7074,26.7228,26.7074,26.7074,9000.0
2014-07-25 13:50:00,34.52,34.53,34.5,34.51,17000.0,26.7074,26.7151,26.6919,26.6996,17000.0
2014-07-25 14:00:00,34.48,34.5,34.45,34.48,29800.0,26.6764,26.6919,26.6532,26.6764,29800.0
2014-07-25 14:10:00,34.48,34.48,34.46,34.47,20800.0,26.6764,26.6764,26.6609,26.6687,20800.0
2014-07-25 14:20:00,34.47,34.49,34.46,34.49,21400.0,26.6687,26.6842,26.6609,26.6842,21400.0
2014-07-25 14:30:00,34.48,34.49,34.46,34.46,28000.0,26.6764,26.6842,26.6609,26.6609,28000.0
2014-07-25 14:40:00,34.47,34.47,34.45,34.47,19200.0,26.6687,26.6687,26.6532,26.6687,19200.0
2014-07-25 14:50:00,34.46,34.46,34.42,34.43,25800.0,26.6609,26.6609,26.63,26.6377,25800.0
2014-07-25 15:00:00,34.43,34.43,34.39,34.41,37400.0,26.6377,26.6377,26.6068,26.6223,37400.0
2014-07-25 15:10:00,34.41,34.43,34.41,34.43,37600.0,26.6223,26.6377,26.6223,26.6377,37600.0
2014-07-25 15:20:00,34.43,34.43,34.37,34.37,24800.0,26.6377,26.6377,26.5913,26.5913,24800.0
2014-07-25 15:30:00,34.37,34.37,34.32,34.33,38600.0,26.5913,26.5913,26.5526,26.5604,38600.0
2014-07-25 15:40:00,34.33,34.35,34.29,34.3,81400.0,26.5604,26.5758,26.5294,26.5372,81400.0
2014-07-25 15:50:00,34.31,34.34,34.3,34.34,83600.0,26.5449,26.5681,26.5372,26.5681,83600.0
2014-07-28 09:30:00,34.28,34.36,34.18,34.22,26000.0,26.5217,26.5836,26.4443,26.4753,26000.0
2014-07-28 09:40:00,34.25,34.31,34.23,34.25,23200.0,26.4985,26.5449,26.483,26.4985,23200.0
2014-07-28 09:50:00,34.23,34.44,34.23,34.41,30600.0,26.483,26.6455,26.483,26.6223,30600.0
2014-07-28 10:00:00,34.41,34.41,34.24,34.24,34200.0,26.6223,26.6223,26.4907,26.4907,34200.0
2014-07-28 10:10:00,34.24,34.35,34.24,34.24,28000.0,26.4907,26.5758,26.4907,26.4907,28000.0
2014-07-28 10:20:00,34.24,34.27,34.24,34.25,24800.0,26.4907,26.5139,26.4907,26.4985,24800.0
2014-07-28 10:30:00,34.24,34.27,34.22,34.26,44800.0,26.4907,26.5139,26.4753,26.5062,44800.0
2014-07-28 10:40:00,34.27,34.3,34.24,34.3,14800.0,26.5139,26.5372,26.4907,26.5372,14800.0
2014-07-28 10:50:00,34.31,34.31,34.24,34.25,12200.0,26.5449,26.5449,26.4907,26.4985,12200.0
2014-07-28 11:00:00,34.26,34.27,34.24,34.26,13600.0,26.5062,26.5139,26.4907,26.5062,13600.0
2014-07-28 11:10:00,34.28,34.29,34.24,34.25,15200.0,26.5217,26.5294,26.4907,26.4985,15200.0
2014-07-28 11:20:00,34.24,34.27,34.24,34.26,10600.0,26.4907,26.5139,26.4907,26.5062,10600.0
2014-07-28 11:30:00,34.27,34.27,34.24,34.27,9800.0,26.5139,26.5139,26.4907,26.5139,9800.0
2014-07-28 11:40:00,34.27,34.27,34.18,34.19,18600.0,26.5139,26.5139,26.4443,26.4521,18600.0
2014-07-28 11:50:00,34.2,34.21,34.19,34.2,4000.0,26.4598,26.4675,26.4521,26.4598,4000.0
2014-07-28 12:00:00,34.21,34.21,34.17,34.21,12600.0,26.4675,26.4675,26.4366,26.4675,12600.0
2014-07-28 12:10:00,34.2,34.21,34.15,34.16,10200.0,26.4598,26.4675,26.4211,26.4288,10200.0
2014-07-28 12:20:00,34.16,34.18,34.13,34.17,16600.0,26.4288,26.4443,26.4056,26.4366,16600.0
2014-07-28 12:30:00,34.17,34.17,34.16,34.17,5000.0,26.4366,26.4366,26.4288,26.4366,5000.0
2014-07-28 12:40:00,34.17,34.18,34.17,34.18,5400.0,26.4366,26.4443,26.4366,26.4443,5400.0
2014-07-28 12:50:00,34.18,34.21,34.17,34.19,10400.0,26.4443,26.4675,26.4366,26.4521,10400.0
2014-07-28 13:00:00,34.18,34.18,34.16,34.18,8200.0,26.4443,26.4443,26.4288,26.4443,8200.0
2014-07-28 13:10:00,34.19,34.21,34.19,34.21,6200.0,26.4521,26.4675,26.4521,26.4675,6200.0
2014-07-28 13:20:00,34.21,34.27,34.21,34.25,11600.0,26.4675,26.5139,26.4675,26.4985,11600.0
2014-07-28 13:30:00,34.25,34.32,34.25,34.32,6000.0,26.4985,26.5526,26.4985,26.5526,6000.0
2014-07-28 13:40:00,34.32,34.33,34.27,34.28,13600.0,26.5526,26.5604,26.5139,26.5217,13600.0
2014-07-28 13:50:00,34.28,34.29,34.26,34.26,13600.0,26.5217,26.5294,26.5062,26.5062,13600.0
2014-07-28 14:00:00,34.27,34.27,34.25,34.27,12000.0,26.5139,26.5139,26.4985,26.5139,12000.0
2014-07-28 14:10:00,34.27,34.27,34.25,34.26,14000.0,26.5139,26.5139,26.4985,26.5062,14000.0
2014-07-28 14:20:00,34.26,34.27,34.26,34.27,14600.0,26.5062,26.5139,26.5062,26.5139,14600.0
2014-07-28 14:30:00,34.27,34.27,34.23,34.24,13200.0,26.5139,26.5139,26.483,26.4907,13200.0
2014-07-28 14:40:00,34.23,34.23,34.17,34.19,13000.0,26.483,26.483,26.4366,26.4521,13000.0
2014-07-28 14:50:00,34.19,34.19,34.17,34.18,15400.0,26.4521,26.4521,26.4366,26.4443,15400.0
2014-07-28 15:00:00,34.18,34.2,34.17,34.2,21000.0,26.4443,26.4598,26.4366,26.4598,21000.0
2014-07-28 15:10:00,34.2,34.24,34.18,34.24,23800.0,26.4598,26.4907,26.4443,26.4907,23800.0
2014-07-28 15:20:00,34.24,34.25,34.23,34.24,13800.0,26.4907,26.4985,26.483,26.4907,13800.0
2014-07-28 15:30:00,34.24,34.27,34.23,34.24,22600.0,26.4907,26.5139,26.483,26.4907,22600.0
2014-07-28 15:40:00,34.24,34.27,34.21,34.22,80000.0,26.4907,26.5139,26.4675,26.4753,80000.0
2014-07-28 15:50:00,34.21,34.23,34.17,34.19,285600.0,26.4675,26.483,26.4366,26.4521,285600.0
2014-07-29 09:30:00,34.19,34.24,34.14,34.2,20400.0,26.4521,26.4907,26.4134,26.4598,20400.0
2014-07-29 09:40:00,34.16,34.27,34.16,34.25,27600.0,26.4288,26.5139,26.4288,26.4985,27600.0
2014-07-29 09:50:00,34.24,34.33,34.24,34.29,9800.0,26.4907,26.5604,26.4907,26.5294,9800.0
2014-07-29 10:00:00,34.32,34.33,34.24,34.32,23400.0,26.5526,26.5604,26.4907,26.5526,23400.0
2014-07-29 10:10:00,34.32,34.39,34.29,34.39,15200.0,26.5526,26.6068,26.5294,26.6068,15200.0
2014-07-29 10:20:00,34.37,34.38,34.33,34.33,60600.0,26.5913,26.599,26.5604,26.5604,60600.0
2014-07-29 10:30:00,34.33,34.35,34.31,34.31,10200.0,26.5604,26.5758,26.5449,26.5449,10200.0
2014-07-29 10:40:00,34.31,34.32,34.27,34.27,23200.0,26.5449,26.5526,26.5139,26.5139,23200.0
2014-07-29 10:50:00,34.28,34.31,34.26,34.31,12000.0,26.5217,26.5449,26.5062,26.5449,12000.0
2014-07-29 11:00:00,34.31,34.33,34.29,34.3,40000.0,26.5449,26.5604,26.5294,26.5372,40000.0
2014-07-29 11:10:00,34.27,34.29,34.23,34.26,12000.0,26.5139,26.5294,26.483,26.5062,12000.0
2014-07-29 11:20:00,34.26,34.28,34.24,34.25,6800.0,26.5062,26.5217,26.4907,26.4985,6800.0
2014-07-29 11:30:00,34.24,34.24,34.16,34.16,12200.0,26.4907,26.4907,26.4288,26.4288,12200.0
2014-07-29 11:40:00,34.18,34.2,34.16,34.16,8000.0,26.4443,26.4598,26.4288,26.4288,8000.0
2014-07-29 11:50:00,34.16,34.16,34.11,34.12,19200.0,26.4288,26.4288,26.3902,26.3979,19200.0
2014-07-29 12:00:00,34.13,34.13,34.11,34.13,9400.0,26.4056,26.4056,26.3902,26.4056,9400.0
2014-07-29 12:10:00,34.13,34.17,34.13,34.17,8200.0,26.4056,26.4366,26.4056,26.4366,8200.0
2014-07-29 12:20:00,34.18,34.24,34.18,34.23,6200.0,26.4443,26.4907,26.4443,26.483,6200.0
2014-07-29 12:30:00,34.23,34.25,34.23,34.24,8400.0,26.483,26.4985,26.483,26.4907,8400.0
2014-07-29 12:40:00,34.24,34.26,34.24,34.24,6400.0,26.4907,26.5062,26.4907,26.4907,6400.0
2014-07-29 12:50:00,34.24,34.26,34.24,34.26,7600.0,26.4907,26.5062,26.4907,26.5062,7600.0
2014-07-29 13:00:00,34.26,34.27,34.26,34.26,5400.0,26.5062,26.5139,26.5062,26.5062,5400.0
2014-07-29 13:10:00,34.27,34.28,34.27,34.28,9800.0,26.5139,26.5217,26.5139,26.5217,9800.0
2014-07-29 13:20:00,34.28,34.31,34.27,34.27,9600.0,26.5217,26.5449,26.5139,26.5139,9600.0
2014-07-29 13:30:00,34.29,34.31,34.27,34.3,20000.0,26.5294,26.5449,26.5139,26.5372,20000.0
2014-07-29 13:40:00,34.3,34.3,34.29,34.3,15200.0,26.5372,26.5372,26.5294,26.5372,15200.0
2014-07-29 13:50:00,34.3,34.3,34.27,34.27,3800.0,26.5372,26.5372,26.5139,26.5139,3800.0
2014-07-29 14:00:00,34.27,34.27,34.24,34.24,6200.0,26.5139,26.5139,26.4907,26.4907,6200.0
2014-07-29 14:10:00,34.24,34.24,34.2,34.2,8000.0,26.4907,26.4907,26.4598,26.4598,8000.0
2014-07-29 14:20:00,34.17,34.17,34.11,34.12,16000.0,26.4366,26.4366,26.3902,26.3979,16000.0
2014-07-29 14:30:00,34.13,34.15,34.09,34.09,11200.0,26.4056,26.4211,26.3747,26.3747,11200.0
2014-07-29 14:40:00,34.1,34.15,34.1,34.15,11200.0,26.3824,26.4211,26.3824,26.4211,11200.0
2014-07-29 14:50:00,34.14,34.14,34.12,34.12,8400.0,26.4134,26.4134,26.3979,26.3979,8400.0
2014-07-29 15:00:00,34.12,34.16,34.1,34.16,16800.0,26.3979,26.4288,26.3824,26.4288,16800.0
2014-07-29 15:10:00,34.17,34.17,34.15,34.16,8400.0,26.4366,26.4366,26.4211,26.4288,8400.0
2014-07-29 15:20:00,34.16,34.17,34.14,34.16,13600.0,26.4288,26.4366,26.4134,26.4288,13600.0
2014-07-29 15:30:00,34.15,34.16,34.13,34.13,22000.0,26.4211,26.4288,26.4056,26.4056,22000.0
2014-07-29 15:40:00,34.13,34.13,34.02,34.05,58400.0,26.4056,26.4056,26.3205,26.3437,58400.0
2014-07-29 15:50:00,34.05,34.05,33.97,33.99,150800.0,26.3437,26.3437,26.2818,26.2973,150800.0
2014-07-30 09:30:00,34.19,34.31,34.17,34.17,41200.0,26.4521,26.5449,26.4366,26.4366,41200.0
2014-07-30 09:40:00,34.21,34.25,34.19,34.25,29200.0,26.4675,26.4985,26.4521,26.4985,29200.0
2014-07-30 09:50:00,34.26,34.3,34.18,34.21,53600.0,26.5062,26.5372,26.4443,26.4675,53600.0
2014-07-30 10:00:00,34.21,34.21,34.13,34.13,23600.0,26.4675,26.4675,26.4056,26.4056,23600.0
2014-07-30 10:10:00,34.13,34.31,34.11,34.31,19800.0,26.4056,26.5449,26.3902,26.5449,19800.0
2014-07-30 10:20:00,34.32,34.34,34.28,34.34,19600.0,26.5526,26.5681,26.5217,26.5681,19600.0
2014-07-30 10:30:00,34.33,34.33,34.25,34.25,18200.0,26.5604,26.5604,26.4985,26.4985,18200.0
2014-07-30 10:40:00,34.25,34.26,34.17,34.2,14200.0,26.4985,26.5062,26.4366,26.4598,14200.0
2014-07-30 10:50:00,34.2,34.24,34.19,34.23,8000.0,26.4598,26.4907,26.4521,26.483,8000.0
2014-07-30 11:00:00,34.24,34.24,34.13,34.23,79200.0,26.4907,26.4907,26.4056,26.483,79200.0
2014-07-30 11:10:00,34.23,34.27,34.21,34.27,214000.0,26.483,26.5139,26.4675,26.5139,214000.0
2014-07-30 11:20:00,34.27,34.27,34.17,34.24,272600.0,26.5139,26.5139,26.4366,26.4907,272600.0
2014-07-30 11:30:00,34.23,34.32,34.22,34.27,47400.0,26.483,26.5526,26.4753,26.5139,47400.0
2014-07-30 11:40:00,34.29,34.29,34.24,34.24,20200.0,26.5294,26.5294,26.4907,26.4907,20200.0
2014-07-30 11:50:00,34.25,34.27,34.21,34.23,34200.0,26.4985,26.5139,26.4675,26.483,34200.0
2014-07-30 12:00:00,34.23,34.25,34.2,34.21,21600.0,26.483,26.4985,26.4598,26.4675,21600.0
2014-07-30 12:10:00,34.22,34.26,34.21,34.23,20000.0,26.4753,26.5062,26.4675,26.483,20000.0
2014-07-30 12:20:00,34.24,34.26,34.24,34.24,28200.0,26.4907,26.5062,26.4907,26.4907,28200.0
2014-07-30 12:30:00,34.24,34.3,34.24,34.3,13000.0,26.4907,26.5372,26.4907,26.5372,13000.0
2014-07-30 12:40:00,34.3,34.31,34.27,34.3,24800.0,26.5372,26.5449,26.5139,26.5372,24800.0
2014-07-30 12:50:00,34.3,34.31,34.29,34.3,13400.0,26.5372,26.5449,26.5294,26.5372,13400.0
2014-07-30 13:00:00,34.31,34.31,34.25,34.26,14000.0,26.5449,26.5449,26.4985,26.5062,14000.0
2014-07-30 13:10:00,34.25,34.25,34.23,34.23,4800.0,26.4985,26.4985,26.483,26.483,4800.0
2014-07-30 13:20:00,34.24,34.26,34.2,34.2,21400.0,26.4907,26.5062,26.4598,26.4598,21400.0
2014-07-30 13:30:00,34.2,34.2,33.97,33.99,234000.0,26.4598,26.4598,26.2818,26.2973,234000.0
2014-07-30 13:40:00,33.99,34.07,33.99,34.07,15800.0,26.2973,26.3592,26.2973,26.3592,15800.0
2014-07-30 13:50:00,34.07,34.17,34.07,34.07,31800.0,26.3592,26.4366,26.3592,26.3592,31800.0
2014-07-30 14:00:00,34.07,34.14,34.02,34.13,61600.0,26.3592,26.4134,26.3205,26.4056,61600.0
2014-07-30 14:10:00,34.14,34.23,34.09,34.14,95400.0,26.4134,26.483,26.3747,26.4134,95400.0
2014-07-30 14:20:00,34.14,34.16,34.12,34.16,22800.0,26.4134,26.4288,26.3979,26.4288,22800.0
2014-07-30 14:30:00,34.16,34.17,34.12,34.12,20600.0,26.4288,26.4366,26.3979,26.3979,20600.0
2014-07-30 14:40:00,34.12,34.13,34.09,34.1,30000.0,26.3979,26.4056,26.3747,26.3824,30000.0
2014-07-30 14:50:00,34.1,34.13,34.09,34.1,17800.0,26.3824,26.4056,26.3747,26.3824,17800.0
2014-07-30 15:00:00,34.12,34.14,34.1,34.13,28600.0,26.3979,26.4134,26.3824,26.4056,28600.0
2014-07-30 15:10:00,34.14,34.16,34.12,34.15,23600.0,26.4134,26.4288,26.3979,26.4211,23600.0
2014-07-30 15:20:00,34.16,34.17,34.14,34.17,22000.0,26.4288,26.4366,26.4134,26.4366,22000.0
2014-07-30 15:30:00,34.18,34.19,34.14,34.14,36800.0,26.4443,26.4521,26.4134,26.4134,36800.0
2014-07-30 15:40:00,34.15,34.19,34.15,34.19,52600.0,26.4211,26.4521,26.4211,26.4521,52600.0
2014-07-30 15:50:00,34.19,34.2,34.17,34.17,86000.0,26.4521,26.4598,26.4366,26.4366,86000.0
2014-07-31 09:30:00,33.98,34.06,33.95,33.99,23000.0,26.2896,26.3515,26.2664,26.2973,23000.0
2014-07-31 09:40:00,33.96,34.12,33.95,34.11,12400.0,26.2741,26.3979,26.2664,26.3902,12400.0
2014-07-31 09:50:00,34.1,34.11,34.02,34.05,50200.0,26.3824,26.3902,26.3205,26.3437,50200.0
2014-07-31 10:00:00,34.04,34.07,33.95,33.98,30200.0,26.336,26.3592,26.2664,26.2896,30200.0
2014-07-31 10:10:00,33.99,34.04,33.99,34.02,21200.0,26.2973,26.336,26.2973,26.3205,21200.0
2014-07-31 10:20:00,34.04,34.11,34.04,34.09,85200.0,26.336,26.3902,26.336,26.3747,85200.0
2014-07-31 10:30:00,34.1,34.11,33.99,34.02,38200.0,26.3824,26.3902,26.2973,26.3205,38200.0
2014-07-31 10:40:00,34.02,34.03,34.0,34.01,29800.0,26.3205,26.3283,26.3051,26.3128,29800.0
2014-07-31 10:50:00,34.0,34.0,33.94,33.96,45200.0,26.3051,26.3051,26.2586,26.2741,45200.0
2014-07-31 11:00:00,33.96,33.98,33.95,33.96,16000.0,26.2741,26.2896,26.2664,26.2741,16000.0
2014-07-31 11:10:00,33.96,33.96,33.91,33.93,13000.0,26.2741,26.2741,26.2354,26.2509,13000.0
2014-07-31 11:20:00,33.94,33.99,33.93,33.94,28200.0,26.2586,26.2973,26.2509,26.2586,28200.0
2014-07-31 11:30:00,33.93,33.93,33.88,33.93,20600.0,26.2509,26.2509,26.2122,26.2509,20600.0
2014-07-31 11:40:00,33.95,33.95,33.87,33.9,18000.0,26.2664,26.2664,26.2045,26.2277,18000.0
2014-07-31 11:50:00,33.89,33.89,33.76,33.76,30400.0,26.2199,26.2199,26.1194,26.1194,30400.0
2014-07-31 12:00:00,33.77,33.79,33.74,33.79,26000.0,26.1271,26.1426,26.1039,26.1426,26000.0
2014-07-31 12:10:00,33.79,33.81,33.74,33.76,22600.0,26.1426,26.1581,26.1039,26.1194,22600.0
2014-07-31 12:20:00,33.76,33.77,33.72,33.73,16200.0,26.1194,26.1271,26.0884,26.0962,16200.0
2014-07-31 12:30:00,33.72,33.74,33.71,33.71,23600.0,26.0884,26.1039,26.0807,26.0807,23600.0
2014-07-31 12:40:00,33.7,33.78,33.7,33.75,38200.0,26.0729,26.1348,26.0729,26.1116,38200.0
2014-07-31 12:50:00,33.76,33.79,33.71,33.78,13400.0,26.1194,26.1426,26.0807,26.1348,13400.0
2014-07-31 13:00:00,33.78,33.79,33.74,33.77,15800.0,26.1348,26.1426,26.1039,26.1271,15800.0
2014-07-31 13:10:00,33.77,33.78,33.74,33.76,15000.0,26.1271,26.1348,26.1039,26.1194,15000.0
2014-07-31 13:20:00,33.76,33.77,33.74,33.74,12400.0,26.1194,26.1271,26.1039,26.1039,12400.0
2014-07-31 13:30:00,33.74,33.77,33.74,33.75,17000.0,26.1039,26.1271,26.1039,26.1116,17000.0
2014-07-31 13:40:00,33.75,33.76,33.72,33.73,20800.0,26.1116,26.1194,26.0884,26.0962,20800.0
2014-07-31 13:50:00,33.74,33.76,33.71,33.75,17400.0,26.1039,26.1194,26.0807,26.1116,17400.0
2014-07-31 14:00:00,33.74,33.85,33.74,33.83,25200.0,26.1039,26.189,26.1039,26.1735,25200.0
2014-07-31 14:10:00,33.82,33.83,33.81,33.83,16800.0,26.1658,26.1735,26.1581,26.1735,16800.0
2014-07-31 14:20:00,33.81,33.81,33.74,33.77,16000.0,26.1581,26.1581,26.1039,26.1271,16000.0
2014-07-31 14:30:00,33.77,33.77,33.73,33.73,11000.0,26.1271,26.1271,26.0962,26.0962,11000.0
2014-07-31 14:40:00,33.73,33.73,33.65,33.69,21600.0,26.0962,26.0962,26.0343,26.0652,21600.0
2014-07-31 14:50:00,33.7,33.7,33.66,33.68,25200.0,26.0729,26.0729,26.042,26.0575,25200.0
2014-07-31 15:00:00,33.67,33.71,33.67,33.68,18200.0,26.0497,26.0807,26.0497,26.0575,18200.0
2014-07-31 15:10:00,33.68,33.68,33.65,33.66,29000.0,26.0575,26.0575,26.0343,26.042,29000.0
2014-07-31 15:20:00,33.66,33.66,33.61,33.63,44000.0,26.042,26.042,26.0033,26.0188,44000.0
2014-07-31 15:30:00,33.63,33.63,33.62,33.63,35000.0,26.0188,26.0188,26.0111,26.0188,35000.0
2014-07-31 15:40:00,33.63,33.63,33.57,33.58,64600.0,26.0188,26.0188,25.9724,25.9801,64600.0
2014-07-31 15:50:00,33.58,33.59,33.53,33.54,213400.0,25.9801,25.9878,25.9414,25.9492,213400.0
2014-08-01 09:30:00,33.49,33.69,33.37,33.63,81400.0,25.9105,26.0652,25.8176,26.0188,81400.0
2014-08-01 09:40:00,33.63,33.72,33.57,33.6,105800.0,26.0188,26.0884,25.9724,25.9956,105800.0
2014-08-01 09:50:00,33.59,33.71,33.59,33.67,63400.0,25.9878,26.0807,25.9878,26.0497,63400.0
2014-08-01 10:00:00,33.68,33.72,33.52,33.55,30200.0,26.0575,26.0884,25.9337,25.9569,30200.0
2014-08-01 10:10:00,33.54,33.55,33.31,33.31,54800.0,25.9492,25.9569,25.7712,25.7712,54800.0
2014-08-01 10:20:00,33.33,33.4,33.29,33.39,73600.0,25.7867,25.8408,25.7557,25.8331,73600.0
2014-08-01 10:30:00,33.39,33.41,33.34,33.41,27400.0,25.8331,25.8486,25.7944,25.8486,27400.0
2014-08-01 10:40:00,33.42,33.43,33.38,33.38,28600.0,25.8563,25.8641,25.8254,25.8254,28600.0
2014-08-01 10:50:00,33.38,33.44,33.38,33.44,21400.0,25.8254,25.8718,25.8254,25.8718,21400.0
2014-08-01 11:00:00,33.42,33.42,33.35,33.36,20600.0,25.8563,25.8563,25.8022,25.8099,20600.0
2014-08-01 11:10:00,33.37,33.38,33.34,33.35,27600.0,25.8176,25.8254,25.7944,25.8022,27600.0
2014-08-01 11:20:00,33.35,33.42,33.35,33.42,22800.0,25.8022,25.8563,25.8022,25.8563,22800.0
2014-08-01 11:30:00,33.41,33.43,33.35,33.35,21600.0,25.8486,25.8641,25.8022,25.8022,21600.0
2014-08-01 11:40:00,33.36,33.38,33.35,33.35,24000.0,25.8099,25.8254,25.8022,25.8022,24000.0
2014-08-01 11:50:00,33.35,33.37,33.32,33.33,33200.0,25.8022,25.8176,25.779,25.7867,33200.0
2014-08-01 12:00:00,33.33,33.38,33.33,33.36,23600.0,25.7867,25.8254,25.7867,25.8099,23600.0
2014-08-01 12:10:00,33.37,33.42,33.35,33.41,17600.0,25.8176,25.8563,25.8022,25.8486,17600.0
2014-08-01 12:20:00,33.41,33.43,33.38,33.4,12200.0,25.8486,25.8641,25.8254,25.8408,12200.0
2014-08-01 12:30:00,33.4,33.41,33.35,33.37,20000.0,25.8408,25.8486,25.8022,25.8176,20000.0
2014-08-01 12:40:00,33.38,33.42,33.38,33.4,21800.0,25.8254,25.8563,25.8254,25.8408,21800.0
2014-08-01 12:50:00,33.39,33.45,33.37,33.42,22400.0,25.8331,25.8795,25.8176,25.8563,22400.0
2014-08-01 13:00:00,33.41,33.42,33.36,33.4,16400.0,25.8486,25.8563,25.8099,25.8408,16400.0
2014-08-01 13:10:00,33.41,33.45,33.38,33.45,15600.0,25.8486,25.8795,25.8254,25.8795,15600.0
2014-08-01 13:20:00,33.45,33.58,33.45,33.58,45600.0,25.8795,25.9801,25.8795,25.9801,45600.0
2014-08-01 13:30:00,33.58,33.58,33.43,33.48,41800.0,25.9801,25.9801,25.8641,25.9027,41800.0
2014-08-01 13:40:00,33.5,33.52,33.47,33.5,11200.0,25.9182,25.9337,25.895,25.9182,11200.0
2014-08-01 13:50:00,33.51,33.54,33.48,33.54,16600.0,25.9259,25.9492,25.9027,25.9492,16600.0
2014-08-01 14:00:00,33.53,33.59,33.52,33.59,28400.0,25.9414,25.9878,25.9337,25.9878,28400.0
2014-08-01 14:10:00,33.59,33.61,33.56,33.58,22000.0,25.9878,26.0033,25.9646,25.9801,22000.0
2014-08-01 14:20:00,33.57,33.57,33.48,33.48,22200.0,25.9724,25.9724,25.9027,25.9027,22200.0
2014-08-01 14:30:00,33.48,33.61,33.48,33.6,17200.0,25.9027,26.0033,25.9027,25.9956,17200.0
2014-08-01 14:40:00,33.6,33.6,33.55,33.55,23400.0,25.9956,25.9956,25.9569,25.9569,23400.0
2014-08-01 14:50:00,33.56,33.6,33.53,33.53,19800.0,25.9646,25.9956,25.9414,25.9414,19800.0
2014-08-01 15:00:00,33.52,33.61,33.52,33.59,35200.0,25.9337,26.0033,25.9337,25.9878,35200.0
2014-08-01 15:10:00,33.61,33.63,33.59,33.61,32200.0,26.0033,26.0188,25.9878,26.0033,32200.0
2014-08-01 15:20:00,33.62,33.64,33.58,33.58,26200.0,26.0111,26.0265,25.9801,25.9801,26200.0
2014-08-01 15:30:00,33.59,33.63,33.57,33.62,32200.0,25.9878,26.0188,25.9724,26.0111,32200.0
2014-08-01 15:40:00,33.62,33.63,33.57,33.58,46400.0,26.0111,26.0188,25.9724,25.9801,46400.0
2014-08-01 15:50:00,33.59,33.62,33.57,33.6,120000.0,25.9878,26.0111,25.9724,25.9956,120000.0
2014-08-04 09:30:00,33.85,34.4,33.83,34.35,175000.0,26.189,26.6145,26.1735,26.5758,175000.0
2014-08-04 09:40:00,34.36,34.65,34.36,34.58,95600.0,26.5836,26.8079,26.5836,26.7538,95600.0
2014-08-04 09:50:00,34.58,34.66,34.51,34.6,58200.0,26.7538,26.8157,26.6996,26.7693,58200.0
2014-08-04 10:00:00,34.57,34.6,34.46,34.52,118000.0,26.746,26.7693,26.6609,26.7074,118000.0
2014-08-04 10:10:00,34.53,34.56,34.47,34.52,57400.0,26.7151,26.7383,26.6687,26.7074,57400.0
2014-08-04 10:20:00,34.52,34.56,34.44,34.51,38800.0,26.7074,26.7383,26.6455,26.6996,38800.0
2014-08-04 10:30:00,34.49,34.54,34.47,34.5,35600.0,26.6842,26.7228,26.6687,26.6919,35600.0
2014-08-04 10:40:00,34.51,34.54,34.47,34.49,38200.0,26.6996,26.7228,26.6687,26.6842,38200.0
2014-08-04 10:50:00,34.51,34.55,34.47,34.48,39000.0,26.6996,26.7306,26.6687,26.6764,39000.0
2014-08-04 11:00:00,34.46,34.54,34.4,34.54,43400.0,26.6609,26.7228,26.6145,26.7228,43400.0
2014-08-04 11:10:00,34.54,34.56,34.49,34.54,20800.0,26.7228,26.7383,26.6842,26.7228,20800.0
2014-08-04 11:20:00,34.54,34.6,34.54,34.56,28000.0,26.7228,26.7693,26.7228,26.7383,28000.0
2014-08-04 11:30:00,34.56,34.61,34.54,34.59,27000.0,26.7383,26.777,26.7228,26.7615,27000.0
2014-08-04 11:40:00,34.6,34.63,34.57,34.63,31000.0,26.7693,26.7925,26.746,26.7925,31000.0
2014-08-04 11:50:00,34.63,34.63,34.6,34.63,22200.0,26.7925,26.7925,26.7693,26.7925,22200.0
2014-08-04 12:00:00,34.63,34.66,34.6,34.66,32600.0,26.7925,26.8157,26.7693,26.8157,32600.0
2014-08-04 12:10:00,34.66,34.69,34.63,34.68,59800.0,26.8157,26.8389,26.7925,26.8312,59800.0
2014-08-04 12:20:00,34.69,34.7,34.65,34.67,45200.0,26.8389,26.8466,26.8079,26.8234,45200.0
2014-08-04 12:30:00,34.67,34.67,34.61,34.63,22400.0,26.8234,26.8234,26.777,26.7925,22400.0
2014-08-04 12:40:00,34.64,34.65,34.6,34.63,34600.0,26.8002,26.8079,26.7693,26.7925,34600.0
2014-08-04 12:50:00,34.63,34.7,34.62,34.68,29000.0,26.7925,26.8466,26.7847,26.8312,29000.0
2014-08-04 13:00:00,34.68,34.69,34.61,34.66,51200.0,26.8312,26.8389,26.777,26.8157,51200.0
2014-08-04 13:10:00,34.66,34.67,34.63,34.67,29200.0,26.8157,26.8234,26.7925,26.8234,29200.0
2014-08-04 13:20:00,34.67,34.7,34.67,34.68,26400.0,26.8234,26.8466,26.8234,26.8312,26400.0
2014-08-04 13:30:00,34.68,34.71,34.67,34.69,36400.0,26.8312,26.8544,26.8234,26.8389,36400.0
2014-08-04 13:40:00,34.69,34.75,34.69,34.75,32200.0,26.8389,26.8853,26.8389,26.8853,32200.0
2014-08-04 13:50:00,34.75,34.79,34.75,34.79,32800.0,26.8853,26.9163,26.8853,26.9163,32800.0
2014-08-04 14:00:00,34.79,34.8,34.76,34.77,40800.0,26.9163,26.924,26.893,26.9008,40800.0
2014-08-04 14:10:00,34.77,34.78,34.76,34.77,30400.0,26.9008,26.9085,26.893,26.9008,30400.0
2014-08-04 14:20:00,34.77,34.8,34.77,34.79,38000.0,26.9008,26.924,26.9008,26.9163,38000.0
2014-08-04 14:30:00,34.79,34.79,34.75,34.78,69200.0,26.9163,26.9163,26.8853,26.9085,69200.0
2014-08-04 14:40:00,34.79,34.79,34.76,34.79,39800.0,26.9163,26.9163,26.893,26.9163,39800.0
2014-08-04 14:50:00,34.81,34.83,34.79,34.81,34400.0,26.9317,26.9472,26.9163,26.9317,34400.0
2014-08-04 15:00:00,34.8,34.81,34.79,34.81,30000.0,26.924,26.9317,26.9163,26.9317,30000.0
2014-08-04 15:10:00,34.81,34.83,34.77,34.77,68400.0,26.9317,26.9472,26.9008,26.9008,68400.0
2014-08-04 15:20:00,34.78,34.81,34.74,34.81,47000.0,26.9085,26.9317,26.8776,26.9317,47000.0
2014-08-04 15:30:00,34.8,34.84,34.8,34.83,43200.0,26.924,26.9549,26.924,26.9472,43200.0
2014-08-04 15:40:00,34.83,34.86,34.8,34.82,66600.0,26.9472,26.9704,26.924,26.9395,66600.0
2014-08-04 15:50:00,34.82,34.82,34.77,34.79,203200.0,26.9395,26.9395,26.9008,26.9163,203200.0
2014-08-05 09:30:00,34.55,34.72,34.55,34.65,23000.0,26.7306,26.8621,26.7306,26.8079,23000.0
2014-08-05 09:40:00,34.72,34.77,34.66,34.71,37800.0,26.8621,26.9008,26.8157,26.8544,37800.0
2014-08-05 09:50:00,34.7,34.74,34.63,34.67,48200.0,26.8466,26.8776,26.7925,26.8234,48200.0
2014-08-05 10:00:00,34.66,34.72,34.63,34.66,30000.0,26.8157,26.8621,26.7925,26.8157,30000.0
2014-08-05 10:10:00,34.68,34.74,34.68,34.73,51800.0,26.8312,26.8776,26.8312,26.8698,51800.0
2014-08-05 10:20:00,34.74,34.81,34.74,34.81,10000.0,26.8776,26.9317,26.8776,26.9317,10000.0
2014-08-05 10:30:00,34.8,34.93,34.8,34.88,28600.0,26.924,27.0246,26.924,26.9859,28600.0
2014-08-05 10:40:00,34.89,34.95,34.86,34.94,18200.0,26.9936,27.04,26.9704,27.0323,18200.0
2014-08-05 10:50:00,34.94,34.94,34.88,34.94,20200.0,27.0323,27.0323,26.9859,27.0323,20200.0
2014-08-05 11:00:00,34.95,35.02,34.93,34.98,60600.0,27.04,27.0942,27.0246,27.0633,60600.0
2014-08-05 11:10:00,34.96,35.03,34.95,34.99,12800.0,27.0478,27.1019,27.04,27.071,12800.0
2014-08-05 11:20:00,34.99,34.99,34.92,34.94,18000.0,27.071,27.071,27.0168,27.0323,18000.0
2014-08-05 11:30:00,34.94,34.95,34.92,34.92,13400.0,27.0323,27.04,27.0168,27.0168,13400.0
2014-08-05 11:40:00,34.94,34.95,34.89,34.91,15200.0,27.0323,27.04,26.9936,27.0091,15200.0
2014-08-05 11:50:00,34.91,34.99,34.91,34.99,18400.0,27.0091,27.071,27.0091,27.071,18400.0
2014-08-05 12:00:00,34.99,35.01,34.93,34.94,40800.0,27.071,27.0865,27.0246,27.0323,40800.0
2014-08-05 12:10:00,34.94,35.0,34.94,34.99,24000.0,27.0323,27.0787,27.0323,27.071,24000.0
2014-08-05 12:20:00,35.0,35.0,34.9,34.93,53400.0,27.0787,27.0787,27.0014,27.0246,53400.0
2014-08-05 12:30:00,34.93,34.93,34.88,34.88,14200.0,27.0246,27.0246,26.9859,26.9859,14200.0
2014-08-05 12:40:00,34.88,34.91,34.85,34.89,12200.0,26.9859,27.0091,26.9627,26.9936,12200.0
2014-08-05 12:50:00,34.89,34.93,34.88,34.93,10400.0,26.9936,27.0246,26.9859,27.0246,10400.0
2014-08-05 13:00:00,34.92,34.93,34.85,34.87,20000.0,27.0168,27.0246,26.9627,26.9782,20000.0
2014-08-05 13:10:00,34.86,34.88,34.86,34.88,11600.0,26.9704,26.9859,26.9704,26.9859,11600.0
2014-08-05 13:20:00,34.87,34.88,34.82,34.85,7800.0,26.9782,26.9859,26.9395,26.9627,7800.0
2014-08-05 13:30:00,34.85,34.85,34.71,34.72,23000.0,26.9627,26.9627,26.8544,26.8621,23000.0
2014-08-05 13:40:00,34.71,34.73,34.63,34.63,39400.0,26.8544,26.8698,26.7925,26.7925,39400.0
2014-08-05 13:50:00,34.63,34.65,34.58,34.59,20400.0,26.7925,26.8079,26.7538,26.7615,20400.0
2014-08-05 14:00:00,34.59,34.61,34.51,34.51,30800.0,26.7615,26.777,26.6996,26.6996,30800.0
2014-08-05 14:10:00,34.52,34.57,34.49,34.56,20200.0,26.7074,26.746,26.6842,26.7383,20200.0
2014-08-05 14:20:00,34.56,34.62,34.52,34.62,45800.0,26.7383,26.7847,26.7074,26.7847,45800.0
2014-08-05 14:30:00,34.63,34.67,34.62,34.64,16000.0,26.7925,26.8234,26.7847,26.8002,16000.0
2014-08-05 14:40:00,34.63,34.67,34.59,34.59,55600.0,26.7925,26.8234,26.7615,26.7615,55600.0
2014-08-05 14:50:00,34.6,34.68,34.57,34.63,129800.0,26.7693,26.8312,26.746,26.7925,129800.0
2014-08-05 15:00:00,34.63,34.67,34.6,34.6,67400.0,26.7925,26.8234,26.7693,26.7693,67400.0
2014-08-05 15:10:00,34.6,34.63,34.57,34.6,75400.0,26.7693,26.7925,26.746,26.7693,75400.0
2014-08-05 15:20:00,34.61,34.63,34.52,34.54,45800.0,26.777,26.7925,26.7074,26.7228,45800.0
2014-08-05 15:30:00,34.54,34.61,34.54,34.58,69000.0,26.7228,26.777,26.7228,26.7538,69000.0
2014-08-05 15:40:00,34.58,34.59,34.55,34.55,85200.0,26.7538,26.7615,26.7306,26.7306,85200.0
2014-08-05 15:50:00,34.55,34.56,34.52,34.55,151600.0,26.7306,26.7383,26.7074,26.7306,151600.0
2014-08-06 09:30:00,34.35,34.39,34.24,34.35,9400.0,26.5758,26.6068,26.4907,26.5758,9400.0
2014-08-06 09:40:00,34.35,34.63,34.35,34.58,26200.0,26.5758,26.7925,26.5758,26.7538,26200.0
2014-08-06 09:50:00,34.54,34.56,34.5,34.52,21400.0,26.7228,26.7383,26.6919,26.7074,21400.0
2014-08-06 10:00:00,34.53,34.65,34.52,34.63,63400.0,26.7151,26.8079,26.7074,26.7925,63400.0
2014-08-06 10:10:00,34.66,34.66,34.56,34.59,18200.0,26.8157,26.8157,26.7383,26.7615,18200.0
2014-08-06 10:20:00,34.57,34.67,34.56,34.63,35200.0,26.746,26.8234,26.7383,26.7925,35200.0
2014-08-06 10:30:00,34.66,34.67,34.59,34.63,35200.0,26.8157,26.8234,26.7615,26.7925,35200.0
2014-08-06 10:40:00,34.63,34.66,34.61,34.62,19000.0,26.7925,26.8157,26.777,26.7847,19000.0
2014-08-06 10:50:00,34.63,34.67,34.6,34.67,20000.0,26.7925,26.8234,26.7693,26.8234,20000.0
2014-08-06 11:00:00,34.66,34.74,34.66,34.73,26200.0,26.8157,26.8776,26.8157,26.8698,26200.0
2014-08-06 11:10:00,34.73,34.76,34.73,34.74,39200.0,26.8698,26.893,26.8698,26.8776,39200.0
2014-08-06 11:20:00,34.74,34.78,34.73,34.77,23800.0,26.8776,26.9085,26.8698,26.9008,23800.0
2014-08-06 11:30:00,34.77,34.84,34.76,34.84,32800.0,26.9008,26.9549,26.893,26.9549,32800.0
2014-08-06 11:40:00,34.82,34.87,34.82,34.84,19200.0,26.9395,26.9782,26.9395,26.9549,19200.0
2014-08-06 11:50:00,34.84,34.85,34.8,34.83,4800.0,26.9549,26.9627,26.924,26.9472,4800.0
2014-08-06 12:00:00,34.84,34.85,34.81,34.84,18400.0,26.9549,26.9627,26.9317,26.9549,18400.0
2014-08-06 12:10:00,34.84,34.84,34.77,34.78,12200.0,26.9549,26.9549,26.9008,26.9085,12200.0
2014-08-06 12:20:00,34.79,34.81,34.77,34.79,6800.0,26.9163,26.9317,26.9008,26.9163,6800.0
2014-08-06 12:30:00,34.8,34.82,34.76,34.79,13200.0,26.924,26.9395,26.893,26.9163,13200.0
2014-08-06 12:40:00,34.77,34.78,34.71,34.71,6200.0,26.9008,26.9085,26.8544,26.8544,6200.0
2014-08-06 12:50:00,34.71,34.73,34.7,34.71,7000.0,26.8544,26.8698,26.8466,26.8544,7000.0
2014-08-06 13:00:00,34.7,34.71,34.68,34.7,15000.0,26.8466,26.8544,26.8312,26.8466,15000.0
2014-08-06 13:10:00,34.7,34.72,34.7,34.71,9600.0,26.8466,26.8621,26.8466,26.8544,9600.0
2014-08-06 13:20:00,34.7,34.73,34.68,34.71,13800.0,26.8466,26.8698,26.8312,26.8544,13800.0
2014-08-06 13:30:00,34.71,34.73,34.69,34.73,15400.0,26.8544,26.8698,26.8389,26.8698,15400.0
2014-08-06 13:40:00,34.73,34.73,34.71,34.71,10800.0,26.8698,26.8698,26.8544,26.8544,10800.0
2014-08-06 13:50:00,34.71,34.72,34.69,34.71,22600.0,26.8544,26.8621,26.8389,26.8544,22600.0
2014-08-06 14:00:00,34.7,34.72,34.69,34.72,36000.0,26.8466,26.8621,26.8389,26.8621,36000.0
2014-08-06 14:10:00,34.72,34.72,34.7,34.71,18800.0,26.8621,26.8621,26.8466,26.8544,18800.0
2014-08-06 14:20:00,34.7,34.73,34.7,34.71,8800.0,26.8466,26.8698,26.8466,26.8544,8800.0
2014-08-06 14:30:00,34.72,34.72,34.69,34.7,12200.0,26.8621,26.8621,26.8389,26.8466,12200.0
2014-08-06 14:40:00,34.69,34.71,34.69,34.69,31400.0,26.8389,26.8544,26.8389,26.8389,31400.0
2014-08-06 14:50:00,34.69,34.7,34.68,34.68,34200.0,26.8389,26.8466,26.8312,26.8312,34200.0
2014-08-06 15:00:00,34.68,34.71,34.68,34.71,23400.0,26.8312,26.8544,26.8312,26.8544,23400.0
2014-08-06 15:10:00,34.7,34.71,34.69,34.71,27800.0,26.8466,26.8544,26.8389,26.8544,27800.0
2014-08-06 15:20:00,34.7,34.71,34.69,34.71,37400.0,26.8466,26.8544,26.8389,26.8544,37400.0
2014-08-06 15:30:00,34.7,34.71,34.68,34.71,30000.0,26.8466,26.8544,26.8312,26.8544,30000.0
2014-08-06 15:40:00,34.71,34.73,34.71,34.71,57600.0,26.8544,26.8698,26.8544,26.8544,57600.0
2014-08-06 15:50:00,34.72,34.74,34.71,34.74,123000.0,26.8621,26.8776,26.8544,26.8776,123000.0
2014-08-07 09:30:00,34.82,34.9,34.78,34.9,10200.0,26.9395,27.0014,26.9085,27.0014,10200.0
2014-08-07 09:40:00,34.86,34.92,34.83,34.85,29800.0,26.9704,27.0168,26.9472,26.9627,29800.0
2014-08-07 09:50:00,34.87,34.93,34.87,34.92,14200.0,26.9782,27.0246,26.9782,27.0168,14200.0
2014-08-07 10:00:00,34.93,34.96,34.87,34.9,38200.0,27.0246,27.0478,26.9782,27.0014,38200.0
2014-08-07 10:10:00,34.88,34.91,34.85,34.85,9200.0,26.9859,27.0091,26.9627,26.9627,9200.0
2014-08-07 10:20:00,34.87,34.88,34.82,34.84,16200.0,26.9782,26.9859,26.9395,26.9549,16200.0
2014-08-07 10:30:00,34.83,34.87,34.81,34.85,19600.0,26.9472,26.9782,26.9317,26.9627,19600.0
2014-08-07 10:40:00,34.85,34.88,34.81,34.86,70600.0,26.9627,26.9859,26.9317,26.9704,70600.0
2014-08-07 10:50:00,34.86,34.88,34.81,34.88,38000.0,26.9704,26.9859,26.9317,26.9859,38000.0
2014-08-07 11:00:00,34.88,34.89,34.84,34.85,41400.0,26.9859,26.9936,26.9549,26.9627,41400.0
2014-08-07 11:10:00,34.85,34.85,34.81,34.84,21600.0,26.9627,26.9627,26.9317,26.9549,21600.0
2014-08-07 11:20:00,34.85,34.88,34.85,34.86,28600.0,26.9627,26.9859,26.9627,26.9704,28600.0
2014-08-07 11:30:00,34.87,34.91,34.87,34.89,15800.0,26.9782,27.0091,26.9782,26.9936,15800.0
2014-08-07 11:40:00,34.9,34.9,34.84,34.87,20200.0,27.0014,27.0014,26.9549,26.9782,20200.0
2014-08-07 11:50:00,34.88,34.9,34.84,34.9,16200.0,26.9859,27.0014,26.9549,27.0014,16200.0
2014-08-07 12:00:00,34.9,34.92,34.87,34.91,18800.0,27.0014,27.0168,26.9782,27.0091,18800.0
2014-08-07 12:10:00,34.92,34.92,34.84,34.85,10400.0,27.0168,27.0168,26.9549,26.9627,10400.0
2014-08-07 12:20:00,34.87,34.92,34.85,34.87,11800.0,26.9782,27.0168,26.9627,26.9782,11800.0
2014-08-07 12:30:00,34.87,34.88,34.81,34.85,9200.0,26.9782,26.9859,26.9317,26.9627,9200.0
2014-08-07 12:40:00,34.85,34.85,34.82,34.83,14800.0,26.9627,26.9627,26.9395,26.9472,14800.0
2014-08-07 12:50:00,34.82,34.83,34.79,34.82,14800.0,26.9395,26.9472,26.9163,26.9395,14800.0
2014-08-07 13:00:00,34.82,34.84,34.82,34.84,25600.0,26.9395,26.9549,26.9395,26.9549,25600.0
2014-08-07 13:10:00,34.84,34.85,34.82,34.85,10400.0,26.9549,26.9627,26.9395,26.9627,10400.0
2014-08-07 13:20:00,34.85,34.86,34.84,34.84,18000.0,26.9627,26.9704,26.9549,26.9549,18000.0
2014-08-07 13:30:00,34.85,34.88,34.84,34.87,10800.0,26.9627,26.9859,26.9549,26.9782,10800.0
2014-08-07 13:40:00,34.88,34.88,34.85,34.87,14800.0,26.9859,26.9859,26.9627,26.9782,14800.0
2014-08-07 13:50:00,34.88,34.88,34.86,34.88,8000.0,26.9859,26.9859,26.9704,26.9859,8000.0
2014-08-07 14:00:00,34.87,34.87,34.82,34.83,16200.0,26.9782,26.9782,26.9395,26.9472,16200.0
2014-08-07 14:10:00,34.84,34.85,34.8,34.81,14200.0,26.9549,26.9627,26.924,26.9317,14200.0
2014-08-07 14:20:00,34.8,34.8,34.75,34.75,10400.0,26.924,26.924,26.8853,26.8853,10400.0
2014-08-07 14:30:00,34.75,34.76,34.71,34.72,32000.0,26.8853,26.893,26.8544,26.8621,32000.0
2014-08-07 14:40:00,34.72,34.73,34.71,34.71,15600.0,26.8621,26.8698,26.8544,26.8544,15600.0
2014-08-07 14:50:00,34.71,34.73,34.67,34.67,17600.0,26.8544,26.8698,26.8234,26.8234,17600.0
2014-08-07 15:00:00,34.67,34.69,34.63,34.63,19200.0,26.8234,26.8389,26.7925,26.7925,19200.0
2014-08-07 15:10:00,34.63,34.66,34.61,34.63,18400.0,26.7925,26.8157,26.777,26.7925,18400.0
2014-08-07 15:20:00,34.63,34.63,34.59,34.61,37800.0,26.7925,26.7925,26.7615,26.777,37800.0
2014-08-07 15:30:00,34.62,34.69,34.6,34.69,24400.0,26.7847,26.8389,26.7693,26.8389,24400.0
2014-08-07 15:40:00,34.69,34.71,34.67,34.69,35000.0,26.8389,26.8544,26.8234,26.8389,35000.0
2014-08-07 15:50:00,34.69,34.78,34.69,34.74,122000.0,26.8389,26.9085,26.8389,26.8776,122000.0
2014-08-08 09:30:00,34.78,35.16,34.78,35.09,40800.0,26.9085,27.2025,26.9085,27.1484,40800.0
2014-08-08 09:40:00,35.07,35.09,34.97,35.05,49600.0,27.1329,27.1484,27.0555,27.1174,49600.0
2014-08-08 09:50:00,35.06,35.12,35.06,35.07,85400.0,27.1252,27.1716,27.1252,27.1329,85400.0
2014-08-08 10:00:00,35.07,35.16,35.02,35.15,79400.0,27.1329,27.2025,27.0942,27.1948,79400.0
2014-08-08 10:10:00,35.17,35.23,35.15,35.16,30200.0,27.2103,27.2567,27.1948,27.2025,30200.0
2014-08-08 10:20:00,35.14,35.14,34.99,34.99,15800.0,27.187,27.187,27.071,27.071,15800.0
2014-08-08 10:30:00,35.01,35.04,34.97,35.02,30600.0,27.0865,27.1097,27.0555,27.0942,30600.0
2014-08-08 10:40:00,35.02,35.07,35.02,35.03,43600.0,27.0942,27.1329,27.0942,27.1019,43600.0
2014-08-08 10:50:00,35.04,35.08,35.01,35.03,20000.0,27.1097,27.1406,27.0865,27.1019,20000.0
2014-08-08 11:00:00,35.02,35.09,35.02,35.05,71600.0,27.0942,27.1484,27.0942,27.1174,71600.0
2014-08-08 11:10:00,35.06,35.11,35.06,35.08,64400.0,27.1252,27.1638,27.1252,27.1406,64400.0
2014-08-08 11:20:00,35.08,35.09,35.06,35.07,27400.0,27.1406,27.1484,27.1252,27.1329,27400.0
2014-08-08 11:30:00,35.08,35.11,35.05,35.06,35400.0,27.1406,27.1638,27.1174,27.1252,35400.0
2014-08-08 11:40:00,35.05,35.06,34.96,34.96,63400.0,27.1174,27.1252,27.0478,27.0478,63400.0
2014-08-08 11:50:00,34.96,34.97,34.94,34.96,17400.0,27.0478,27.0555,27.0323,27.0478,17400.0
2014-08-08 12:00:00,34.96,35.02,34.95,34.95,80200.0,27.0478,27.0942,27.04,27.04,80200.0
2014-08-08 12:10:00,34.95,34.95,34.91,34.93,43400.0,27.04,27.04,27.0091,27.0246,43400.0
2014-08-08 12:20:00,34.92,34.93,34.9,34.93,39000.0,27.0168,27.0246,27.0014,27.0246,39000.0
2014-08-08 12:30:00,34.93,34.95,34.91,34.93,36800.0,27.0246,27.04,27.0091,27.0246,36800.0
2014-08-08 12:40:00,34.93,34.97,34.93,34.95,57000.0,27.0246,27.0555,27.0246,27.04,57000.0
2014-08-08 12:50:00,34.95,34.96,34.93,34.96,24400.0,27.04,27.0478,27.0246,27.0478,24400.0
2014-08-08 13:00:00,34.96,35.08,34.94,35.07,21600.0,27.0478,27.1406,27.0323,27.1329,21600.0
2014-08-08 13:10:00,35.08,35.09,35.06,35.08,41800.0,27.1406,27.1484,27.1252,27.1406,41800.0
2014-08-08 13:20:00,35.08,35.27,35.08,35.24,52400.0,27.1406,27.2876,27.1406,27.2644,52400.0
2014-08-08 13:30:00,35.24,35.24,35.18,35.19,31600.0,27.2644,27.2644,27.218,27.2257,31600.0
2014-08-08 13:40:00,35.2,35.25,35.19,35.22,70800.0,27.2335,27.2721,27.2257,27.2489,70800.0
2014-08-08 13:50:00,35.22,35.23,35.17,35.19,64400.0,27.2489,27.2567,27.2103,27.2257,64400.0
2014-08-08 14:00:00,35.19,35.3,35.19,35.29,29200.0,27.2257,27.3108,27.2257,27.3031,29200.0
2014-08-08 14:10:00,35.29,35.35,35.29,35.32,88800.0,27.3031,27.3495,27.3031,27.3263,88800.0
2014-08-08 14:20:00,35.32,35.34,35.28,35.3,82400.0,27.3263,27.3418,27.2954,27.3108,82400.0
2014-08-08 14:30:00,35.29,35.33,35.29,35.33,51600.0,27.3031,27.334,27.3031,27.334,51600.0
2014-08-08 14:40:00,35.33,35.33,35.28,35.31,60800.0,27.334,27.334,27.2954,27.3186,60800.0
2014-08-08 14:50:00,35.31,35.35,35.31,35.32,34000.0,27.3186,27.3495,27.3186,27.3263,34000.0
2014-08-08 15:00:00,35.32,35.32,35.27,35.31,40000.0,27.3263,27.3263,27.2876,27.3186,40000.0
2014-08-08 15:10:00,35.3,35.31,35.29,35.29,48600.0,27.3108,27.3186,27.3031,27.3031,48600.0
2014-08-08 15:20:00,35.29,35.34,35.28,35.34,55800.0,27.3031,27.3418,27.2954,27.3418,55800.0
2014-08-08 15:30:00,35.35,35.35,35.33,35.34,82800.0,27.3495,27.3495,27.334,27.3418,82800.0
2014-08-08 15:40:00,35.34,35.34,35.32,35.33,73600.0,27.3418,27.3418,27.3263,27.334,73600.0
2014-08-08 15:50:00,35.33,35.33,35.24,35.24,322400.0,27.334,27.334,27.2644,27.2644,322400.0
2014-08-11 09:30:00,35.39,35.42,35.18,35.36,66800.0,27.3805,27.4037,27.218,27.3573,66800.0
2014-08-11 09:40:00,35.35,35.4,35.27,35.29,50000.0,27.3495,27.3882,27.2876,27.3031,50000.0
2014-08-11 09:50:00,35.3,35.43,35.29,35.35,24600.0,27.3108,27.4114,27.3031,27.3495,24600.0
2014-08-11 10:00:00,35.35,35.42,35.32,35.41,51200.0,27.3495,27.4037,27.3263,27.3959,51200.0
2014-08-11 10:10:00,35.41,35.41,35.34,35.35,17400.0,27.3959,27.3959,27.3418,27.3495,17400.0
2014-08-11 10:20:00,35.35,35.42,35.35,35.38,28800.0,27.3495,27.4037,27.3495,27.3727,28800.0
2014-08-11 10:30:00,35.37,35.41,35.35,35.41,17200.0,27.365,27.3959,27.3495,27.3959,17200.0
2014-08-11 10:40:00,35.4,35.4,35.34,35.34,12000.0,27.3882,27.3882,27.3418,27.3418,12000.0
2014-08-11 10:50:00,35.35,35.35,35.27,35.27,34800.0,27.3495,27.3495,27.2876,27.2876,34800.0
2014-08-11 11:00:00,35.26,35.31,35.25,35.3,12400.0,27.2799,27.3186,27.2721,27.3108,12400.0
2014-08-11 11:10:00,35.29,35.35,35.27,35.34,10800.0,27.3031,27.3495,27.2876,27.3418,10800.0
2014-08-11 11:20:00,35.34,35.38,35.33,35.35,9800.0,27.3418,27.3727,27.334,27.3495,9800.0
2014-08-11 11:30:00,35.37,35.38,35.33,35.33,18600.0,27.365,27.3727,27.334,27.334,18600.0
2014-08-11 11:40:00,35.34,35.35,35.32,35.33,16000.0,27.3418,27.3495,27.3263,27.334,16000.0
2014-08-11 11:50:00,35.33,35.35,35.32,35.32,13000.0,27.334,27.3495,27.3263,27.3263,13000.0
2014-08-11 12:00:00,35.34,35.34,35.3,35.33,16600.0,27.3418,27.3418,27.3108,27.334,16600.0
2014-08-11 12:10:00,35.33,35.33,35.29,35.32,32200.0,27.334,27.334,27.3031,27.3263,32200.0
2014-08-11 12:20:00,35.32,35.33,35.31,35.31,24000.0,27.3263,27.334,27.3186,27.3186,24000.0
2014-08-11 12:30:00,35.31,35.33,35.31,35.32,14000.0,27.3186,27.334,27.3186,27.3263,14000.0
2014-08-11 12:40:00,35.32,35.33,35.32,35.32,17200.0,27.3263,27.334,27.3263,27.3263,17200.0
2014-08-11 12:50:00,35.32,35.33,35.31,35.31,18800.0,27.3263,27.334,27.3186,27.3186,18800.0
2014-08-11 13:00:00,35.31,35.33,35.31,35.32,8200.0,27.3186,27.334,27.3186,27.3263,8200.0
2014-08-11 13:10:00,35.32,35.33,35.32,35.33,17400.0,27.3263,27.334,27.3263,27.334,17400.0
2014-08-11 13:20:00,35.33,35.33,35.29,35.3,84800.0,27.334,27.334,27.3031,27.3108,84800.0
2014-08-11 13:30:00,35.3,35.3,35.29,35.3,12800.0,27.3108,27.3108,27.3031,27.3108,12800.0
2014-08-11 13:40:00,35.3,35.31,35.29,35.31,10800.0,27.3108,27.3186,27.3031,27.3186,10800.0
2014-08-11 13:50:00,35.32,35.32,35.23,35.25,32600.0,27.3263,27.3263,27.2567,27.2721,32600.0
2014-08-11 14:00:00,35.26,35.27,35.23,35.24,23000.0,27.2799,27.2876,27.2567,27.2644,23000.0
2014-08-11 14:10:00,35.24,35.25,35.21,35.24,36400.0,27.2644,27.2721,27.2412,27.2644,36400.0
2014-08-11 14:20:00,35.24,35.24,35.21,35.22,19600.0,27.2644,27.2644,27.2412,27.2489,19600.0
2014-08-11 14:30:00,35.22,35.23,35.19,35.22,44400.0,27.2489,27.2567,27.2257,27.2489,44400.0
2014-08-11 14:40:00,35.22,35.23,35.21,35.22,19800.0,27.2489,27.2567,27.2412,27.2489,19800.0
2014-08-11 14:50:00,35.22,35.22,35.18,35.18,14600.0,27.2489,27.2489,27.218,27.218,14600.0
2014-08-11 15:00:00,35.19,35.24,35.19,35.24,11600.0,27.2257,27.2644,27.2257,27.2644,11600.0
2014-08-11 15:10:00,35.24,35.24,35.2,35.24,36000.0,27.2644,27.2644,27.2335,27.2644,36000.0
2014-08-11 15:20:00,35.24,35.24,35.19,35.19,35800.0,27.2644,27.2644,27.2257,27.2257,35800.0
2014-08-11 15:30:00,35.19,35.21,35.17,35.19,43600.0,27.2257,27.2412,27.2103,27.2257,43600.0
2014-08-11 15:40:00,35.19,35.21,35.17,35.2,52600.0,27.2257,27.2412,27.2103,27.2335,52600.0
2014-08-11 15:50:00,35.2,35.22,35.19,35.19,87000.0,27.2335,27.2489,27.2257,27.2257,87000.0
2014-08-12 09:30:00,35.13,35.35,35.13,35.22,23600.0,27.1793,27.3495,27.1793,27.2489,23600.0
2014-08-12 09:40:00,35.24,35.31,35.21,35.27,43200.0,27.2644,27.3186,27.2412,27.2876,43200.0
2014-08-12 09:50:00,35.31,35.32,35.24,35.26,50400.0,27.3186,27.3263,27.2644,27.2799,50400.0
2014-08-12 10:00:00,35.24,35.31,35.23,35.23,44800.0,27.2644,27.3186,27.2567,27.2567,44800.0
2014-08-12 10:10:00,35.2,35.27,35.18,35.24,16000.0,27.2335,27.2876,27.218,27.2644,16000.0
2014-08-12 10:20:00,35.23,35.27,35.22,35.24,22400.0,27.2567,27.2876,27.2489,27.2644,22400.0
2014-08-12 10:30:00,35.24,35.24,35.18,35.18,32000.0,27.2644,27.2644,27.218,27.218,32000.0
2014-08-12 10:40:00,35.17,35.18,35.1,35.1,11600.0,27.2103,27.218,27.1561,27.1561,11600.0
2014-08-12 10:50:00,35.1,35.11,35.07,35.07,13000.0,27.1561,27.1638,27.1329,27.1329,13000.0
2014-08-12 11:00:00,35.05,35.05,34.96,34.99,26000.0,27.1174,27.1174,27.0478,27.071,26000.0
2014-08-12 11:10:00,34.99,35.02,34.99,35.02,14200.0,27.071,27.0942,27.071,27.0942,14200.0
2014-08-12 11:20:00,35.02,35.05,35.02,35.04,14600.0,27.0942,27.1174,27.0942,27.1097,14600.0
2014-08-12 11:30:00,35.07,35.1,35.04,35.07,16200.0,27.1329,27.1561,27.1097,27.1329,16200.0
2014-08-12 11:40:00,35.06,35.1,35.06,35.1,8200.0,27.1252,27.1561,27.1252,27.1561,8200.0
2014-08-12 11:50:00,35.09,35.1,35.08,35.1,14000.0,27.1484,27.1561,27.1406,27.1561,14000.0
2014-08-12 12:00:00,35.1,35.15,35.07,35.15,19000.0,27.1561,27.1948,27.1329,27.1948,19000.0
2014-08-12 12:10:00,35.15,35.17,35.13,35.15,11000.0,27.1948,27.2103,27.1793,27.1948,11000.0
2014-08-12 12:20:00,35.15,35.16,35.12,35.13,11600.0,27.1948,27.2025,27.1716,27.1793,11600.0
2014-08-12 12:30:00,35.14,35.2,35.11,35.2,26000.0,27.187,27.2335,27.1638,27.2335,26000.0
2014-08-12 12:40:00,35.18,35.2,35.14,35.14,18400.0,27.218,27.2335,27.187,27.187,18400.0
2014-08-12 12:50:00,35.13,35.14,35.12,35.12,11400.0,27.1793,27.187,27.1716,27.1716,11400.0
2014-08-12 13:00:00,35.1,35.13,35.09,35.1,17800.0,27.1561,27.1793,27.1484,27.1561,17800.0
2014-08-12 13:10:00,35.1,35.12,35.08,35.09,18000.0,27.1561,27.1716,27.1406,27.1484,18000.0
2014-08-12 13:20:00,35.1,35.1,35.05,35.06,15600.0,27.1561,27.1561,27.1174,27.1252,15600.0
2014-08-12 13:30:00,35.07,35.08,35.02,35.05,17400.0,27.1329,27.1406,27.0942,27.1174,17400.0
2014-08-12 13:40:00,35.05,35.06,35.02,35.02,14800.0,27.1174,27.1252,27.0942,27.0942,14800.0
2014-08-12 13:50:00,35.02,35.08,35.02,35.08,18400.0,27.0942,27.1406,27.0942,27.1406,18400.0
2014-08-12 14:00:00,35.08,35.08,35.02,35.03,26600.0,27.1406,27.1406,27.0942,27.1019,26600.0
2014-08-12 14:10:00,35.03,35.04,35.01,35.02,22200.0,27.1019,27.1097,27.0865,27.0942,22200.0
2014-08-12 14:20:00,35.02,35.02,34.99,34.99,22600.0,27.0942,27.0942,27.071,27.071,22600.0
2014-08-12 14:30:00,34.99,35.01,34.97,35.01,15400.0,27.071,27.0865,27.0555,27.0865,15400.0
2014-08-12 14:40:00,35.01,35.06,34.99,35.02,19800.0,27.0865,27.1252,27.071,27.0942,19800.0
2014-08-12 14:50:00,35.02,35.06,35.02,35.04,28200.0,27.0942,27.1252,27.0942,27.1097,28200.0
2014-08-12 15:00:00,35.04,35.05,35.02,35.05,19600.0,27.1097,27.1174,27.0942,27.1174,19600.0
2014-08-12 15:10:00,35.05,35.09,35.05,35.08,26000.0,27.1174,27.1484,27.1174,27.1406,26000.0
2014-08-12 15:20:00,35.08,35.12,35.08,35.09,37000.0,27.1406,27.1716,27.1406,27.1484,37000.0
2014-08-12 15:30:00,35.08,35.11,35.07,35.1,32800.0,27.1406,27.1638,27.1329,27.1561,32800.0
2014-08-12 15:40:00,35.1,35.15,35.1,35.15,40200.0,27.1561,27.1948,27.1561,27.1948,40200.0
2014-08-12 15:50:00,35.15,35.16,35.13,35.15,84400.0,27.1948,27.2025,27.1793,27.1948,84400.0
2014-08-13 09:30:00,35.17,35.29,34.91,34.91,34000.0,27.2103,27.3031,27.0091,27.0091,34000.0
2014-08-13 09:40:00,34.9,34.9,34.74,34.77,32000.0,27.0014,27.0014,26.8776,26.9008,32000.0
2014-08-13 09:50:00,34.76,34.8,34.74,34.76,12400.0,26.893,26.924,26.8776,26.893,12400.0
2014-08-13 10:00:00,34.74,34.83,34.74,34.83,30000.0,26.8776,26.9472,26.8776,26.9472,30000.0
2014-08-13 10:10:00,34.83,34.83,34.76,34.82,31600.0,26.9472,26.9472,26.893,26.9395,31600.0
2014-08-13 10:20:00,34.84,34.88,34.82,34.87,6200.0,26.9549,26.9859,26.9395,26.9782,6200.0
2014-08-13 10:30:00,34.86,34.92,34.86,34.9,12200.0,26.9704,27.0168,26.9704,27.0014,12200.0
2014-08-13 10:40:00,34.91,34.95,34.91,34.95,4200.0,27.0091,27.04,27.0091,27.04,4200.0
2014-08-13 10:50:00,34.96,35.12,34.96,35.1,32400.0,27.0478,27.1716,27.0478,27.1561,32400.0
2014-08-13 11:00:00,35.13,35.31,35.13,35.31,31200.0,27.1793,27.3186,27.1793,27.3186,31200.0
2014-08-13 11:10:00,35.32,35.33,35.27,35.3,45000.0,27.3263,27.334,27.2876,27.3108,45000.0
2014-08-13 11:20:00,35.29,35.34,35.29,35.29,10600.0,27.3031,27.3418,27.3031,27.3031,10600.0
2014-08-13 11:30:00,35.29,35.31,35.26,35.26,12800.0,27.3031,27.3186,27.2799,27.2799,12800.0
2014-08-13 11:40:00,35.26,35.31,35.23,35.3,15600.0,27.2799,27.3186,27.2567,27.3108,15600.0
2014-08-13 11:50:00,35.28,35.28,35.18,35.19,37000.0,27.2954,27.2954,27.218,27.2257,37000.0
2014-08-13 12:00:00,35.18,35.19,35.02,35.02,24800.0,27.218,27.2257,27.0942,27.0942,24800.0
2014-08-13 12:10:00,35.05,35.07,35.04,35.07,21600.0,27.1174,27.1329,27.1097,27.1329,21600.0
2014-08-13 12:20:00,35.07,35.13,35.05,35.13,11400.0,27.1329,27.1793,27.1174,27.1793,11400.0
2014-08-13 12:30:00,35.16,35.22,35.16,35.2,20400.0,27.2025,27.2489,27.2025,27.2335,20400.0
2014-08-13 12:40:00,35.21,35.23,35.18,35.22,12200.0,27.2412,27.2567,27.218,27.2489,12200.0
2014-08-13 12:50:00,35.21,35.21,35.18,35.2,6200.0,27.2412,27.2412,27.218,27.2335,6200.0
2014-08-13 13:00:00,35.19,35.19,35.16,35.16,5800.0,27.2257,27.2257,27.2025,27.2025,5800.0
2014-08-13 13:10:00,35.15,35.18,35.15,35.16,8000.0,27.1948,27.218,27.1948,27.2025,8000.0
2014-08-13 13:20:00,35.17,35.19,35.17,35.18,4400.0,27.2103,27.2257,27.2103,27.218,4400.0
2014-08-13 13:30:00,35.18,35.22,35.17,35.21,10400.0,27.218,27.2489,27.2103,27.2412,10400.0
2014-08-13 13:40:00,35.21,35.22,35.19,35.19,7400.0,27.2412,27.2489,27.2257,27.2257,7400.0
2014-08-13 13:50:00,35.19,35.19,35.17,35.17,5400.0,27.2257,27.2257,27.2103,27.2103,5400.0
2014-08-13 14:00:00,35.17,35.17,35.15,35.15,10200.0,27.2103,27.2103,27.1948,27.1948,10200.0
2014-08-13 14:10:00,35.16,35.16,35.15,35.15,9000.0,27.2025,27.2025,27.1948,27.1948,9000.0
2014-08-13 14:20:00,35.15,35.17,35.13,35.17,9400.0,27.1948,27.2103,27.1793,27.2103,9400.0
2014-08-13 14:30:00,35.17,35.19,35.15,35.15,12000.0,27.2103,27.2257,27.1948,27.1948,12000.0
2014-08-13 14:40:00,35.15,35.22,35.15,35.21,12000.0,27.1948,27.2489,27.1948,27.2412,12000.0
2014-08-13 14:50:00,35.21,35.26,35.2,35.24,13000.0,27.2412,27.2799,27.2335,27.2644,13000.0
2014-08-13 15:00:00,35.23,35.23,35.21,35.21,14800.0,27.2567,27.2567,27.2412,27.2412,14800.0
2014-08-13 15:10:00,35.21,35.24,35.21,35.21,22600.0,27.2412,27.2644,27.2412,27.2412,22600.0
2014-08-13 15:20:00,35.22,35.23,35.21,35.22,29400.0,27.2489,27.2567,27.2412,27.2489,29400.0
2014-08-13 15:30:00,35.22,35.23,35.21,35.22,29000.0,27.2489,27.2567,27.2412,27.2489,29000.0
2014-08-13 15:40:00,35.22,35.24,35.22,35.24,37400.0,27.2489,27.2644,27.2489,27.2644,37400.0
2014-08-13 15:50:00,35.24,35.24,35.21,35.22,79200.0,27.2644,27.2644,27.2412,27.2489,79200.0
2014-08-14 09:30:00,35.34,35.5,35.34,35.44,48200.0,27.3418,27.4656,27.3418,27.4191,48200.0
2014-08-14 09:40:00,35.43,35.45,35.35,35.38,56400.0,27.4114,27.4269,27.3495,27.3727,56400.0
2014-08-14 09:50:00,35.38,35.44,35.35,35.38,31000.0,27.3727,27.4191,27.3495,27.3727,31000.0
2014-08-14 10:00:00,35.38,35.4,35.35,35.37,15600.0,27.3727,27.3882,27.3495,27.365,15600.0
2014-08-14 10:10:00,35.39,35.41,35.37,35.37,17400.0,27.3805,27.3959,27.365,27.365,17400.0
2014-08-14 10:20:00,35.37,35.38,35.37,35.38,6400.0,27.365,27.3727,27.365,27.3727,6400.0
2014-08-14 10:30:00,35.4,35.41,35.37,35.38,42800.0,27.3882,27.3959,27.365,27.3727,42800.0
2014-08-14 10:40:00,35.38,35.4,35.38,35.39,24200.0,27.3727,27.3882,27.3727,27.3805,24200.0
2014-08-14 10:50:00,35.4,35.41,35.37,35.38,13400.0,27.3882,27.3959,27.365,27.3727,13400.0
2014-08-14 11:00:00,35.38,35.42,35.36,35.39,38000.0,27.3727,27.4037,27.3573,27.3805,38000.0
2014-08-14 11:10:00,35.39,35.43,35.39,35.41,8400.0,27.3805,27.4114,27.3805,27.3959,8400.0
2014-08-14 11:20:00,35.42,35.42,35.38,35.38,16400.0,27.4037,27.4037,27.3727,27.3727,16400.0
2014-08-14 11:30:00,35.39,35.4,35.36,35.36,16200.0,27.3805,27.3882,27.3573,27.3573,16200.0
2014-08-14 11:40:00,35.37,35.4,35.37,35.38,21400.0,27.365,27.3882,27.365,27.3727,21400.0
2014-08-14 11:50:00,35.39,35.4,35.36,35.38,18400.0,27.3805,27.3882,27.3573,27.3727,18400.0
2014-08-14 12:00:00,35.39,35.4,35.38,35.38,9200.0,27.3805,27.3882,27.3727,27.3727,9200.0
2014-08-14 12:10:00,35.37,35.4,35.37,35.38,36800.0,27.365,27.3882,27.365,27.3727,36800.0
2014-08-14 12:20:00,35.38,35.4,35.37,35.39,39400.0,27.3727,27.3882,27.365,27.3805,39400.0
2014-08-14 12:30:00,35.4,35.41,35.35,35.35,22400.0,27.3882,27.3959,27.3495,27.3495,22400.0
2014-08-14 12:40:00,35.35,35.35,35.32,35.33,33200.0,27.3495,27.3495,27.3263,27.334,33200.0
2014-08-14 12:50:00,35.33,35.41,35.33,35.41,14800.0,27.334,27.3959,27.334,27.3959,14800.0
2014-08-14 13:00:00,35.43,35.43,35.4,35.41,11400.0,27.4114,27.4114,27.3882,27.3959,11400.0
2014-08-14 13:10:00,35.41,35.41,35.4,35.41,18400.0,27.3959,27.3959,27.3882,27.3959,18400.0
2014-08-14 13:20:00,35.41,35.43,35.4,35.41,39400.0,27.3959,27.4114,27.3882,27.3959,39400.0
2014-08-14 13:30:00,35.41,35.41,35.38,35.38,8600.0,27.3959,27.3959,27.3727,27.3727,8600.0
2014-08-14 13:40:00,35.4,35.41,35.38,35.4,7200.0,27.3882,27.3959,27.3727,27.3882,7200.0
2014-08-14 13:50:00,35.4,35.42,35.39,35.42,13400.0,27.3882,27.4037,27.3805,27.4037,13400.0
2014-08-14 14:00:00,35.42,35.44,35.4,35.44,11600.0,27.4037,27.4191,27.3882,27.4191,11600.0
2014-08-14 14:10:00,35.44,35.45,35.43,35.44,59000.0,27.4191,27.4269,27.4114,27.4191,59000.0
2014-08-14 14:20:00,35.44,35.44,35.42,35.43,22000.0,27.4191,27.4191,27.4037,27.4114,22000.0
2014-08-14 14:30:00,35.43,35.43,35.41,35.43,20800.0,27.4114,27.4114,27.3959,27.4114,20800.0
2014-08-14 14:40:00,35.43,35.46,35.43,35.43,24200.0,27.4114,27.4346,27.4114,27.4114,24200.0
2014-08-14 14:50:00,35.43,35.43,35.4,35.41,27800.0,27.4114,27.4114,27.3882,27.3959,27800.0
2014-08-14 15:00:00,35.41,35.43,35.4,35.41,75400.0,27.3959,27.4114,27.3882,27.3959,75400.0
2014-08-14 15:10:00,35.41,35.43,35.39,35.42,58400.0,27.3959,27.4114,27.3805,27.4037,58400.0
2014-08-14 15:20:00,35.42,35.42,35.4,35.41,19400.0,27.4037,27.4037,27.3882,27.3959,19400.0
2014-08-14 15:30:00,35.41,35.45,35.38,35.43,48400.0,27.3959,27.4269,27.3727,27.4114,48400.0
2014-08-14 15:40:00,35.43,35.43,35.4,35.41,50000.0,27.4114,27.4114,27.3882,27.3959,50000.0
2014-08-14 15:50:00,35.41,35.42,35.38,35.4,132600.0,27.3959,27.4037,27.3727,27.3882,132600.0
2014-08-15 09:30:00,35.54,35.6,35.19,35.21,27200.0,27.4965,27.5429,27.2257,27.2412,27200.0
2014-08-15 09:40:00,35.21,35.29,35.19,35.26,50000.0,27.2412,27.3031,27.2257,27.2799,50000.0
2014-08-15 09:50:00,35.22,35.37,35.21,35.33,46400.0,27.2489,27.365,27.2412,27.334,46400.0
2014-08-15 10:00:00,35.33,35.41,35.32,35.32,46600.0,27.334,27.3959,27.3263,27.3263,46600.0
2014-08-15 10:10:00,35.32,35.34,35.23,35.23,27600.0,27.3263,27.3418,27.2567,27.2567,27600.0
2014-08-15 10:20:00,35.24,35.26,35.21,35.23,46000.0,27.2644,27.2799,27.2412,27.2567,46000.0
2014-08-15 10:30:00,35.24,35.32,35.24,35.29,40600.0,27.2644,27.3263,27.2644,27.3031,40600.0
2014-08-15 10:40:00,35.28,35.28,35.19,35.19,93000.0,27.2954,27.2954,27.2257,27.2257,93000.0
2014-08-15 10:50:00,35.18,35.2,35.0,35.1,39400.0,27.218,27.2335,27.0787,27.1561,39400.0
2014-08-15 11:00:00,35.1,35.1,35.02,35.08,44600.0,27.1561,27.1561,27.0942,27.1406,44600.0
2014-08-15 11:10:00,35.08,35.13,35.08,35.13,48200.0,27.1406,27.1793,27.1406,27.1793,48200.0
2014-08-15 11:20:00,35.12,35.13,35.09,35.1,37600.0,27.1716,27.1793,27.1484,27.1561,37600.0
2014-08-15 11:30:00,35.1,35.13,35.09,35.12,51400.0,27.1561,27.1793,27.1484,27.1716,51400.0
2014-08-15 11:40:00,35.12,35.13,35.09,35.13,27400.0,27.1716,27.1793,27.1484,27.1793,27400.0
2014-08-15 11:50:00,35.12,35.13,35.02,35.05,55400.0,27.1716,27.1793,27.0942,27.1174,55400.0
2014-08-15 12:00:00,35.03,35.05,34.97,35.05,17600.0,27.1019,27.1174,27.0555,27.1174,17600.0
2014-08-15 12:10:00,35.04,35.06,35.01,35.02,11400.0,27.1097,27.1252,27.0865,27.0942,11400.0
2014-08-15 12:20:00,35.02,35.08,34.99,35.08,21600.0,27.0942,27.1406,27.071,27.1406,21600.0
2014-08-15 12:30:00,35.07,35.12,35.06,35.1,10800.0,27.1329,27.1716,27.1252,27.1561,10800.0
2014-08-15 12:40:00,35.11,35.16,35.11,35.15,7200.0,27.1638,27.2025,27.1638,27.1948,7200.0
2014-08-15 12:50:00,35.14,35.18,35.13,35.17,18600.0,27.187,27.218,27.1793,27.2103,18600.0
2014-08-15 13:00:00,35.16,35.2,35.15,35.2,36200.0,27.2025,27.2335,27.1948,27.2335,36200.0
2014-08-15 13:10:00,35.2,35.21,35.18,35.2,8000.0,27.2335,27.2412,27.218,27.2335,8000.0
2014-08-15 13:20:00,35.18,35.19,35.16,35.19,10800.0,27.218,27.2257,27.2025,27.2257,10800.0
2014-08-15 13:30:00,35.18,35.18,35.15,35.16,16600.0,27.218,27.218,27.1948,27.2025,16600.0
2014-08-15 13:40:00,35.17,35.2,35.16,35.17,13400.0,27.2103,27.2335,27.2025,27.2103,13400.0
2014-08-15 13:50:00,35.15,35.16,35.12,35.15,17200.0,27.1948,27.2025,27.1716,27.1948,17200.0
2014-08-15 14:00:00,35.15,35.17,35.13,35.16,13000.0,27.1948,27.2103,27.1793,27.2025,13000.0
2014-08-15 14:10:00,35.16,35.25,35.14,35.25,88400.0,27.2025,27.2721,27.187,27.2721,88400.0
2014-08-15 14:20:00,35.26,35.35,35.25,35.35,28800.0,27.2799,27.3495,27.2721,27.3495,28800.0
2014-08-15 14:30:00,35.35,35.38,35.35,35.37,35400.0,27.3495,27.3727,27.3495,27.365,35400.0
2014-08-15 14:40:00,35.37,35.47,35.37,35.44,56000.0,27.365,27.4424,27.365,27.4191,56000.0
2014-08-15 14:50:00,35.44,35.44,35.36,35.36,23200.0,27.4191,27.4191,27.3573,27.3573,23200.0
2014-08-15 15:00:00,35.37,35.37,35.33,35.33,18600.0,27.365,27.365,27.334,27.334,18600.0
2014-08-15 15:10:00,35.33,35.35,35.3,35.31,26000.0,27.334,27.3495,27.3108,27.3186,26000.0
2014-08-15 15:20:00,35.32,35.33,35.3,35.3,31200.0,27.3263,27.334,27.3108,27.3108,31200.0
2014-08-15 15:30:00,35.3,35.31,35.27,35.27,42200.0,27.3108,27.3186,27.2876,27.2876,42200.0
2014-08-15 15:40:00,35.27,35.28,35.26,35.27,50200.0,27.2876,27.2954,27.2799,27.2876,50200.0
2014-08-15 15:50:00,35.27,35.34,35.27,35.32,92600.0,27.2876,27.3418,27.2876,27.3263,92600.0
2014-08-18 09:30:00,35.47,35.6,35.43,35.49,18400.0,27.4424,27.5429,27.4114,27.4578,18400.0
2014-08-18 09:40:00,35.48,35.57,35.46,35.52,18800.0,27.4501,27.5197,27.4346,27.481,18800.0
2014-08-18 09:50:00,35.54,35.67,35.52,35.65,15200.0,27.4965,27.5971,27.481,27.5816,15200.0
2014-08-18 10:00:00,35.65,35.7,35.6,35.67,30200.0,27.5816,27.6203,27.5429,27.5971,30200.0
2014-08-18 10:10:00,35.67,35.74,35.65,35.73,16800.0,27.5971,27.6513,27.5816,27.6435,16800.0
2014-08-18 10:20:00,35.74,35.8,35.74,35.77,24200.0,27.6513,27.6977,27.6513,27.6745,24200.0
2014-08-18 10:30:00,35.76,35.82,35.74,35.8,17400.0,27.6667,27.7131,27.6513,27.6977,17400.0
2014-08-18 10:40:00,35.8,35.83,35.77,35.79,31600.0,27.6977,27.7209,27.6745,27.6899,31600.0
2014-08-18 10:50:00,35.8,35.87,35.8,35.85,16000.0,27.6977,27.7518,27.6977,27.7364,16000.0
2014-08-18 11:00:00,35.85,35.88,35.82,35.85,16000.0,27.7364,27.7596,27.7131,27.7364,16000.0
2014-08-18 11:10:00,35.84,35.88,35.84,35.87,14600.0,27.7286,27.7596,27.7286,27.7518,14600.0
2014-08-18 11:20:00,35.85,35.9,35.85,35.88,13600.0,27.7364,27.775,27.7364,27.7596,13600.0
2014-08-18 11:30:00,35.9,35.91,35.87,35.87,13800.0,27.775,27.7828,27.7518,27.7518,13800.0
2014-08-18 11:40:00,35.88,35.88,35.84,35.85,25800.0,27.7596,27.7596,27.7286,27.7364,25800.0
2014-08-18 11:50:00,35.84,35.85,35.82,35.85,18000.0,27.7286,27.7364,27.7131,27.7364,18000.0
2014-08-18 12:00:00,35.84,35.85,35.83,35.85,12600.0,27.7286,27.7364,27.7209,27.7364,12600.0
2014-08-18 12:10:00,35.85,35.85,35.83,35.85,14000.0,27.7364,27.7364,27.7209,27.7364,14000.0
2014-08-18 12:20:00,35.84,35.84,35.81,35.81,3600.0,27.7286,27.7286,27.7054,27.7054,3600.0
2014-08-18 12:30:00,35.82,35.82,35.81,35.81,7200.0,27.7131,27.7131,27.7054,27.7054,7200.0
2014-08-18 12:40:00,35.82,35.82,35.8,35.81,7600.0,27.7131,27.7131,27.6977,27.7054,7600.0
2014-08-18 12:50:00,35.81,35.83,35.8,35.8,6800.0,27.7054,27.7209,27.6977,27.6977,6800.0
2014-08-18 13:00:00,35.81,35.82,35.79,35.8,9400.0,27.7054,27.7131,27.6899,27.6977,9400.0
2014-08-18 13:10:00,35.81,35.81,35.79,35.81,4800.0,27.7054,27.7054,27.6899,27.7054,4800.0
2014-08-18 13:20:00,35.81,35.82,35.79,35.8,5800.0,27.7054,27.7131,27.6899,27.6977,5800.0
2014-08-18 13:30:00,35.79,35.81,35.79,35.79,7200.0,27.6899,27.7054,27.6899,27.6899,7200.0
2014-08-18 13:40:00,35.79,35.8,35.79,35.8,11400.0,27.6899,27.6977,27.6899,27.6977,11400.0
2014-08-18 13:50:00,35.8,35.88,35.79,35.88,32200.0,27.6977,27.7596,27.6899,27.7596,32200.0
2014-08-18 14:00:00,35.88,35.91,35.88,35.9,15400.0,27.7596,27.7828,27.7596,27.775,15400.0
2014-08-18 14:10:00,35.89,35.91,35.89,35.91,14000.0,27.7673,27.7828,27.7673,27.7828,14000.0
2014-08-18 14:20:00,35.9,36.01,35.9,36.01,39400.0,27.775,27.8601,27.775,27.8601,39400.0
2014-08-18 14:30:00,36.01,36.02,35.98,36.0,29000.0,27.8601,27.8679,27.8369,27.8524,29000.0
2014-08-18 14:40:00,36.0,36.0,35.94,35.95,22000.0,27.8524,27.8524,27.806,27.8137,22000.0
2014-08-18 14:50:00,35.95,35.96,35.92,35.96,12600.0,27.8137,27.8215,27.7905,27.8215,12600.0
2014-08-18 15:00:00,35.96,35.96,35.94,35.95,17600.0,27.8215,27.8215,27.806,27.8137,17600.0
2014-08-18 15:10:00,35.96,35.96,35.93,35.94,21800.0,27.8215,27.8215,27.7983,27.806,21800.0
2014-08-18 15:20:00,35.93,35.96,35.92,35.95,22000.0,27.7983,27.8215,27.7905,27.8137,22000.0
2014-08-18 15:30:00,35.95,35.96,35.92,35.92,16600.0,27.8137,27.8215,27.7905,27.7905,16600.0
2014-08-18 15:40:00,35.92,35.96,35.92,35.96,27600.0,27.7905,27.8215,27.7905,27.8215,27600.0
2014-08-18 15:50:00,35.96,35.99,35.96,35.99,97400.0,27.8215,27.8447,27.8215,27.8447,97400.0
2014-08-19 09:30:00,36.13,36.46,36.12,36.41,31600.0,27.953,28.2083,27.9452,28.1696,31600.0
2014-08-19 09:40:00,36.4,36.45,36.34,36.43,18000.0,28.1619,28.2006,28.1155,28.1851,18000.0
2014-08-19 09:50:00,36.42,36.45,36.4,36.43,41200.0,28.1774,28.2006,28.1619,28.1851,41200.0
2014-08-19 10:00:00,36.43,36.43,36.39,36.41,18200.0,28.1851,28.1851,28.1541,28.1696,18200.0
2014-08-19 10:10:00,36.42,36.44,36.39,36.41,8200.0,28.1774,28.1928,28.1541,28.1696,8200.0
2014-08-19 10:20:00,36.4,36.45,36.39,36.42,13600.0,28.1619,28.2006,28.1541,28.1774,13600.0
2014-08-19 10:30:00,36.42,36.42,36.31,36.35,24800.0,28.1774,28.1774,28.0922,28.1232,24800.0
2014-08-19 10:40:00,36.35,36.35,36.3,36.32,29600.0,28.1232,28.1232,28.0845,28.1,29600.0
2014-08-19 10:50:00,36.33,36.33,36.27,36.27,10200.0,28.1077,28.1077,28.0613,28.0613,10200.0
2014-08-19 11:00:00,36.27,36.29,36.24,36.25,12400.0,28.0613,28.0768,28.0381,28.0458,12400.0
2014-08-19 11:10:00,36.26,36.29,36.26,36.27,10200.0,28.0536,28.0768,28.0536,28.0613,10200.0
2014-08-19 11:20:00,36.27,36.33,36.27,36.33,10600.0,28.0613,28.1077,28.0613,28.1077,10600.0
2014-08-19 11:30:00,36.33,36.33,36.31,36.33,22800.0,28.1077,28.1077,28.0922,28.1077,22800.0
2014-08-19 11:40:00,36.33,36.33,36.29,36.29,14200.0,28.1077,28.1077,28.0768,28.0768,14200.0
2014-08-19 11:50:00,36.29,36.35,36.29,36.35,20000.0,28.0768,28.1232,28.0768,28.1232,20000.0
2014-08-19 12:00:00,36.35,36.37,36.35,36.35,7800.0,28.1232,28.1387,28.1232,28.1232,7800.0
2014-08-19 12:10:00,36.36,36.38,36.35,36.38,7600.0,28.1309,28.1464,28.1232,28.1464,7600.0
2014-08-19 12:20:00,36.38,36.4,36.35,36.36,33400.0,28.1464,28.1619,28.1232,28.1309,33400.0
2014-08-19 12:30:00,36.36,36.38,36.35,36.37,10000.0,28.1309,28.1464,28.1232,28.1387,10000.0
2014-08-19 12:40:00,36.38,36.38,36.37,36.38,7800.0,28.1464,28.1464,28.1387,28.1464,7800.0
2014-08-19 12:50:00,36.37,36.38,36.37,36.38,4600.0,28.1387,28.1464,28.1387,28.1464,4600.0
2014-08-19 13:00:00,36.38,36.38,36.38,36.38,28000.0,28.1464,28.1464,28.1464,28.1464,28000.0
2014-08-19 13:10:00,36.38,36.4,36.38,36.39,11000.0,28.1464,28.1619,28.1464,28.1541,11000.0
2014-08-19 13:20:00,36.39,36.42,36.38,36.42,7600.0,28.1541,28.1774,28.1464,28.1774,7600.0
2014-08-19 13:30:00,36.42,36.46,36.42,36.46,20400.0,28.1774,28.2083,28.1774,28.2083,20400.0
2014-08-19 13:40:00,36.46,36.5,36.46,36.48,13200.0,28.2083,28.2392,28.2083,28.2238,13200.0
2014-08-19 13:50:00,36.49,36.49,36.48,36.49,7600.0,28.2315,28.2315,28.2238,28.2315,7600.0
2014-08-19 14:00:00,36.49,36.51,36.49,36.49,23600.0,28.2315,28.247,28.2315,28.2315,23600.0
2014-08-19 14:10:00,36.49,36.52,36.49,36.52,91600.0,28.2315,28.2547,28.2315,28.2547,91600.0
2014-08-19 14:20:00,36.53,36.57,36.52,36.57,30200.0,28.2625,28.2934,28.2547,28.2934,30200.0
2014-08-19 14:30:00,36.57,36.57,36.52,36.53,30800.0,28.2934,28.2934,28.2547,28.2625,30800.0
2014-08-19 14:40:00,36.53,36.53,36.5,36.5,12800.0,28.2625,28.2625,28.2392,28.2392,12800.0
2014-08-19 14:50:00,36.5,36.51,36.5,36.5,32400.0,28.2392,28.247,28.2392,28.2392,32400.0
2014-08-19 15:00:00,36.5,36.51,36.49,36.49,30600.0,28.2392,28.247,28.2315,28.2315,30600.0
2014-08-19 15:10:00,36.49,36.49,36.38,36.39,83600.0,28.2315,28.2315,28.1464,28.1541,83600.0
2014-08-19 15:20:00,36.38,36.41,36.38,36.4,39600.0,28.1464,28.1696,28.1464,28.1619,39600.0
2014-08-19 15:30:00,36.4,36.41,36.4,36.4,27400.0,28.1619,28.1696,28.1619,28.1619,27400.0
2014-08-19 15:40:00,36.4,36.41,36.39,36.4,88200.0,28.1619,28.1696,28.1541,28.1619,88200.0
2014-08-19 15:50:00,36.4,36.4,36.35,36.35,140400.0,28.1619,28.1619,28.1232,28.1232,140400.0
2014-08-20 09:30:00,36.21,36.46,36.21,36.46,99000.0,28.0149,28.2083,28.0149,28.2083,99000.0
2014-08-20 09:40:00,36.41,36.48,36.3,36.33,137800.0,28.1696,28.2238,28.0845,28.1077,137800.0
2014-08-20 09:50:00,36.32,36.35,36.17,36.21,74800.0,28.1,28.1232,27.9839,28.0149,74800.0
2014-08-20 10:00:00,36.19,36.26,36.15,36.19,20400.0,27.9994,28.0536,27.9685,27.9994,20400.0
2014-08-20 10:10:00,36.2,36.24,36.13,36.24,22600.0,28.0071,28.0381,27.953,28.0381,22600.0
2014-08-20 10:20:00,36.23,36.43,36.23,36.41,132800.0,28.0304,28.1851,28.0304,28.1696,132800.0
2014-08-20 10:30:00,36.4,36.4,36.27,36.36,58400.0,28.1619,28.1619,28.0613,28.1309,58400.0
2014-08-20 10:40:00,36.34,36.38,36.34,36.37,11200.0,28.1155,28.1464,28.1155,28.1387,11200.0
2014-08-20 10:50:00,36.37,36.37,36.27,36.27,32000.0,28.1387,28.1387,28.0613,28.0613,32000.0
2014-08-20 11:00:00,36.29,36.3,36.27,36.3,13400.0,28.0768,28.0845,28.0613,28.0845,13400.0
2014-08-20 11:10:00,36.3,36.32,36.24,36.27,7200.0,28.0845,28.1,28.0381,28.0613,7200.0
2014-08-20 11:20:00,36.27,36.28,36.21,36.24,20800.0,28.0613,28.069,28.0149,28.0381,20800.0
2014-08-20 11:30:00,36.25,36.32,36.2,36.32,39600.0,28.0458,28.1,28.0071,28.1,39600.0
2014-08-20 11:40:00,36.3,36.37,36.28,36.33,28000.0,28.0845,28.1387,28.069,28.1077,28000.0
2014-08-20 11:50:00,36.33,36.35,36.3,36.32,71000.0,28.1077,28.1232,28.0845,28.1,71000.0
2014-08-20 12:00:00,36.31,36.33,36.24,36.26,23000.0,28.0922,28.1077,28.0381,28.0536,23000.0
2014-08-20 12:10:00,36.26,36.27,36.24,36.24,5200.0,28.0536,28.0613,28.0381,28.0381,5200.0
2014-08-20 12:20:00,36.24,36.26,36.24,36.24,9200.0,28.0381,28.0536,28.0381,28.0381,9200.0
2014-08-20 12:30:00,36.24,36.27,36.24,36.25,12200.0,28.0381,28.0613,28.0381,28.0458,12200.0
2014-08-20 12:40:00,36.25,36.27,36.24,36.24,6800.0,28.0458,28.0613,28.0381,28.0381,6800.0
2014-08-20 12:50:00,36.25,36.25,36.21,36.23,7600.0,28.0458,28.0458,28.0149,28.0304,7600.0
2014-08-20 13:00:00,36.24,36.27,36.24,36.25,13200.0,28.0381,28.0613,28.0381,28.0458,13200.0
2014-08-20 13:10:00,36.26,36.29,36.25,36.26,33800.0,28.0536,28.0768,28.0458,28.0536,33800.0
2014-08-20 13:20:00,36.27,36.27,36.23,36.25,32000.0,28.0613,28.0613,28.0304,28.0458,32000.0
2014-08-20 13:30:00,36.26,36.29,36.25,36.29,128200.0,28.0536,28.0768,28.0458,28.0768,128200.0
2014-08-20 13:40:00,36.3,36.33,36.26,36.26,53200.0,28.0845,28.1077,28.0536,28.0536,53200.0
2014-08-20 13:50:00,36.27,36.34,36.26,36.34,22800.0,28.0613,28.1155,28.0536,28.1155,22800.0
2014-08-20 14:00:00,36.34,36.34,36.24,36.26,57600.0,28.1155,28.1155,28.0381,28.0536,57600.0
2014-08-20 14:10:00,36.25,36.31,36.22,36.29,25600.0,28.0458,28.0922,28.0226,28.0768,25600.0
2014-08-20 14:20:00,36.29,36.36,36.27,36.35,19400.0,28.0768,28.1309,28.0613,28.1232,19400.0
2014-08-20 14:30:00,36.35,36.42,36.35,36.39,21000.0,28.1232,28.1774,28.1232,28.1541,21000.0
2014-08-20 14:40:00,36.38,36.4,36.35,36.38,23400.0,28.1464,28.1619,28.1232,28.1464,23400.0
2014-08-20 14:50:00,36.38,36.43,36.37,36.42,14200.0,28.1464,28.1851,28.1387,28.1774,14200.0
2014-08-20 15:00:00,36.42,36.46,36.42,36.42,27400.0,28.1774,28.2083,28.1774,28.1774,27400.0
2014-08-20 15:10:00,36.41,36.45,36.35,36.38,115400.0,28.1696,28.2006,28.1232,28.1464,115400.0
2014-08-20 15:20:00,36.38,36.41,36.35,36.35,53400.0,28.1464,28.1696,28.1232,28.1232,53400.0
2014-08-20 15:30:00,36.35,36.44,36.33,36.43,70800.0,28.1232,28.1928,28.1077,28.1851,70800.0
2014-08-20 15:40:00,36.44,36.45,36.4,36.45,102600.0,28.1928,28.2006,28.1619,28.2006,102600.0
2014-08-20 15:50:00,36.45,36.48,36.43,36.44,168400.0,28.2006,28.2238,28.1851,28.1928,168400.0
2014-08-21 09:30:00,36.56,36.57,36.24,36.24,117800.0,28.2857,28.2934,28.0381,28.0381,117800.0
2014-08-21 09:40:00,36.28,36.45,36.25,36.38,98600.0,28.069,28.2006,28.0458,28.1464,98600.0
2014-08-21 09:50:00,36.4,36.52,36.38,36.45,30600.0,28.1619,28.2547,28.1464,28.2006,30600.0
2014-08-21 10:00:00,36.48,36.49,36.26,36.27,39800.0,28.2238,28.2315,28.0536,28.0613,39800.0
2014-08-21 10:10:00,36.26,36.36,36.24,36.35,37800.0,28.0536,28.1309,28.0381,28.1232,37800.0
2014-08-21 10:20:00,36.34,36.39,36.3,36.38,22400.0,28.1155,28.1541,28.0845,28.1464,22400.0
2014-08-21 10:30:00,36.39,36.42,36.38,36.42,22600.0,28.1541,28.1774,28.1464,28.1774,22600.0
2014-08-21 10:40:00,36.44,36.48,36.4,36.41,121600.0,28.1928,28.2238,28.1619,28.1696,121600.0
2014-08-21 10:50:00,36.41,36.43,36.39,36.41,15800.0,28.1696,28.1851,28.1541,28.1696,15800.0
2014-08-21 11:00:00,36.42,36.47,36.42,36.45,9600.0,28.1774,28.216,28.1774,28.2006,9600.0
2014-08-21 11:10:00,36.46,36.47,36.43,36.45,28400.0,28.2083,28.216,28.1851,28.2006,28400.0
2014-08-21 11:20:00,36.44,36.46,36.43,36.44,51200.0,28.1928,28.2083,28.1851,28.1928,51200.0
2014-08-21 11:30:00,36.44,36.45,36.4,36.42,86400.0,28.1928,28.2006,28.1619,28.1774,86400.0
2014-08-21 11:40:00,36.43,36.51,36.43,36.51,101400.0,28.1851,28.247,28.1851,28.247,101400.0
2014-08-21 11:50:00,36.5,36.51,36.47,36.48,63000.0,28.2392,28.247,28.216,28.2238,63000.0
2014-08-21 12:00:00,36.47,36.48,36.42,36.43,40000.0,28.216,28.2238,28.1774,28.1851,40000.0
2014-08-21 12:10:00,36.44,36.46,36.43,36.44,27800.0,28.1928,28.2083,28.1851,28.1928,27800.0
2014-08-21 12:20:00,36.43,36.46,36.42,36.44,17400.0,28.1851,28.2083,28.1774,28.1928,17400.0
2014-08-21 12:30:00,36.45,36.45,36.42,36.43,8000.0,28.2006,28.2006,28.1774,28.1851,8000.0
2014-08-21 12:40:00,36.44,36.44,36.39,36.39,36000.0,28.1928,28.1928,28.1541,28.1541,36000.0
2014-08-21 12:50:00,36.38,36.39,36.36,36.38,17000.0,28.1464,28.1541,28.1309,28.1464,17000.0
2014-08-21 13:00:00,36.38,36.45,36.36,36.44,18800.0,28.1464,28.2006,28.1309,28.1928,18800.0
2014-08-21 13:10:00,36.44,36.47,36.43,36.46,28600.0,28.1928,28.216,28.1851,28.2083,28600.0
2014-08-21 13:20:00,36.46,36.46,36.41,36.43,29200.0,28.2083,28.2083,28.1696,28.1851,29200.0
2014-08-21 13:30:00,36.44,36.46,36.42,36.43,39600.0,28.1928,28.2083,28.1774,28.1851,39600.0
2014-08-21 13:40:00,36.43,36.45,36.41,36.42,42200.0,28.1851,28.2006,28.1696,28.1774,42200.0
2014-08-21 13:50:00,36.42,36.42,36.4,36.42,34200.0,28.1774,28.1774,28.1619,28.1774,34200.0
2014-08-21 14:00:00,36.42,36.42,36.37,36.4,15000.0,28.1774,28.1774,28.1387,28.1619,15000.0
2014-08-21 14:10:00,36.4,36.4,36.34,36.34,22800.0,28.1619,28.1619,28.1155,28.1155,22800.0
2014-08-21 14:20:00,36.35,36.41,36.35,36.4,21000.0,28.1232,28.1696,28.1232,28.1619,21000.0
2014-08-21 14:30:00,36.4,36.42,36.38,36.38,66000.0,28.1619,28.1774,28.1464,28.1464,66000.0
2014-08-21 14:40:00,36.38,36.4,36.38,36.39,16000.0,28.1464,28.1619,28.1464,28.1541,16000.0
2014-08-21 14:50:00,36.4,36.4,36.35,36.35,32000.0,28.1619,28.1619,28.1232,28.1232,32000.0
2014-08-21 15:00:00,36.35,36.36,36.33,36.35,25600.0,28.1232,28.1309,28.1077,28.1232,25600.0
2014-08-21 15:10:00,36.35,36.4,36.35,36.38,23200.0,28.1232,28.1619,28.1232,28.1464,23200.0
2014-08-21 15:20:00,36.38,36.4,36.38,36.39,11200.0,28.1464,28.1619,28.1464,28.1541,11200.0
2014-08-21 15:30:00,36.39,36.43,36.38,36.38,39000.0,28.1541,28.1851,28.1464,28.1464,39000.0
2014-08-21 15:40:00,36.38,36.38,36.33,36.34,61400.0,28.1464,28.1464,28.1077,28.1155,61400.0
2014-08-21 15:50:00,36.33,36.35,36.29,36.3,122600.0,28.1077,28.1232,28.0768,28.0845,122600.0
2014-08-22 09:30:00,36.35,36.68,36.35,36.4,89400.0,28.1232,28.3785,28.1232,28.1619,89400.0
2014-08-22 09:40:00,36.38,36.45,36.32,36.39,75000.0,28.1464,28.2006,28.1,28.1541,75000.0
2014-08-22 09:50:00,36.38,36.7,36.38,36.67,90200.0,28.1464,28.394,28.1464,28.3708,90200.0
2014-08-22 10:00:00,36.67,36.85,36.55,36.85,146000.0,28.3708,28.51,28.2779,28.51,146000.0
2014-08-22 10:10:00,36.84,36.88,36.77,36.81,17800.0,28.5023,28.5332,28.4481,28.4791,17800.0
2014-08-22 10:20:00,36.81,36.84,36.78,36.79,16600.0,28.4791,28.5023,28.4559,28.4636,16600.0
2014-08-22 10:30:00,36.79,36.85,36.77,36.8,75800.0,28.4636,28.51,28.4481,28.4714,75800.0
2014-08-22 10:40:00,36.81,36.88,36.78,36.87,27200.0,28.4791,28.5332,28.4559,28.5255,27200.0
2014-08-22 10:50:00,36.86,36.88,36.83,36.85,30800.0,28.5178,28.5332,28.4946,28.51,30800.0
2014-08-22 11:00:00,36.84,36.95,36.81,36.91,75400.0,28.5023,28.5874,28.4791,28.5565,75400.0
2014-08-22 11:10:00,36.91,37.02,36.87,37.02,83000.0,28.5565,28.6416,28.5255,28.6416,83000.0
2014-08-22 11:20:00,37.01,37.1,36.99,37.07,52200.0,28.6338,28.7035,28.6183,28.6802,52200.0
2014-08-22 11:30:00,37.07,37.09,37.01,37.07,25000.0,28.6802,28.6957,28.6338,28.6802,25000.0
2014-08-22 11:40:00,37.06,37.09,37.05,37.09,26200.0,28.6725,28.6957,28.6648,28.6957,26200.0
2014-08-22 11:50:00,37.09,37.18,37.09,37.18,44200.0,28.6957,28.7653,28.6957,28.7653,44200.0
2014-08-22 12:00:00,37.19,37.23,37.18,37.2,41800.0,28.7731,28.804,28.7653,28.7808,41800.0
2014-08-22 12:10:00,37.2,37.24,37.14,37.16,63000.0,28.7808,28.8118,28.7344,28.7499,63000.0
2014-08-22 12:20:00,37.16,37.18,37.09,37.13,45600.0,28.7499,28.7653,28.6957,28.7267,45600.0
2014-08-22 12:30:00,37.13,37.16,37.1,37.1,29600.0,28.7267,28.7499,28.7035,28.7035,29600.0
2014-08-22 12:40:00,37.1,37.11,37.05,37.06,39600.0,28.7035,28.7112,28.6648,28.6725,39600.0
2014-08-22 12:50:00,37.07,37.1,37.02,37.02,100000.0,28.6802,28.7035,28.6416,28.6416,100000.0
2014-08-22 13:00:00,37.02,37.04,37.01,37.02,24000.0,28.6416,28.657,28.6338,28.6416,24000.0
2014-08-22 13:10:00,37.03,37.09,37.03,37.04,36000.0,28.6493,28.6957,28.6493,28.657,36000.0
2014-08-22 13:20:00,37.05,37.08,37.05,37.08,43400.0,28.6648,28.688,28.6648,28.688,43400.0
2014-08-22 13:30:00,37.08,37.09,37.04,37.07,39000.0,28.688,28.6957,28.657,28.6802,39000.0
2014-08-22 13:40:00,37.07,37.09,37.05,37.07,52800.0,28.6802,28.6957,28.6648,28.6802,52800.0
2014-08-22 13:50:00,37.07,37.09,37.06,37.07,66200.0,28.6802,28.6957,28.6725,28.6802,66200.0
2014-08-22 14:00:00,37.07,37.08,37.05,37.05,54800.0,28.6802,28.688,28.6648,28.6648,54800.0
2014-08-22 14:10:00,37.05,37.05,37.02,37.02,26400.0,28.6648,28.6648,28.6416,28.6416,26400.0
2014-08-22 14:20:00,37.02,37.07,37.02,37.03,48000.0,28.6416,28.6802,28.6416,28.6493,48000.0
2014-08-22 14:30:00,37.04,37.08,37.02,37.05,34600.0,28.657,28.688,28.6416,28.6648,34600.0
2014-08-22 14:40:00,37.05,37.12,37.04,37.12,104800.0,28.6648,28.7189,28.657,28.7189,104800.0
2014-08-22 14:50:00,37.11,37.18,37.1,37.18,31600.0,28.7112,28.7653,28.7035,28.7653,31600.0
2014-08-22 15:00:00,37.17,37.23,37.17,37.2,51600.0,28.7576,28.804,28.7576,28.7808,51600.0
2014-08-22 15:10:00,37.21,37.21,37.15,37.15,58800.0,28.7886,28.7886,28.7421,28.7421,58800.0
2014-08-22 15:20:00,37.15,37.2,37.15,37.19,63800.0,28.7421,28.7808,28.7421,28.7731,63800.0
2014-08-22 15:30:00,37.19,37.19,37.13,37.15,79200.0,28.7731,28.7731,28.7267,28.7421,79200.0
2014-08-22 15:40:00,37.15,37.16,37.1,37.1,81000.0,28.7421,28.7499,28.7035,28.7035,81000.0
2014-08-22 15:50:00,37.1,37.16,37.1,37.15,151200.0,28.7035,28.7499,28.7035,28.7421,151200.0
2014-08-25 09:30:00,37.28,37.39,37.22,37.27,78200.0,28.8427,28.9278,28.7963,28.835,78200.0
2014-08-25 09:40:00,37.29,37.35,37.23,37.35,58200.0,28.8505,28.8969,28.804,28.8969,58200.0
2014-08-25 09:50:00,37.35,37.44,37.32,37.32,25800.0,28.8969,28.9665,28.8737,28.8737,25800.0
2014-08-25 10:00:00,37.3,37.4,37.25,37.4,37800.0,28.8582,28.9356,28.8195,28.9356,37800.0
2014-08-25 10:10:00,37.42,37.46,37.35,37.43,40800.0,28.951,28.982,28.8969,28.9588,40800.0
2014-08-25 10:20:00,37.42,37.45,37.35,37.35,51200.0,28.951,28.9742,28.8969,28.8969,51200.0
2014-08-25 10:30:00,37.37,37.38,37.32,37.32,17600.0,28.9123,28.9201,28.8737,28.8737,17600.0
2014-08-25 10:40:00,37.32,37.37,37.31,37.37,25400.0,28.8737,28.9123,28.8659,28.9123,25400.0
2014-08-25 10:50:00,37.36,37.38,37.33,37.35,29000.0,28.9046,28.9201,28.8814,28.8969,29000.0
2014-08-25 11:00:00,37.35,37.44,37.35,37.37,22600.0,28.8969,28.9665,28.8969,28.9123,22600.0
2014-08-25 11:10:00,37.37,37.38,37.34,37.36,20400.0,28.9123,28.9201,28.8891,28.9046,20400.0
2014-08-25 11:20:00,37.35,37.36,37.33,37.35,19400.0,28.8969,28.9046,28.8814,28.8969,19400.0
2014-08-25 11:30:00,37.35,37.38,37.34,37.37,32400.0,28.8969,28.9201,28.8891,28.9123,32400.0
2014-08-25 11:40:00,37.37,37.41,37.37,37.38,13800.0,28.9123,28.9433,28.9123,28.9201,13800.0
2014-08-25 11:50:00,37.38,37.38,37.36,37.37,19000.0,28.9201,28.9201,28.9046,28.9123,19000.0
2014-08-25 12:00:00,37.37,37.38,37.35,37.35,19000.0,28.9123,28.9201,28.8969,28.8969,19000.0
2014-08-25 12:10:00,37.35,37.4,37.34,37.39,53200.0,28.8969,28.9356,28.8891,28.9278,53200.0
2014-08-25 12:20:00,37.38,37.43,37.33,37.34,46600.0,28.9201,28.9588,28.8814,28.8891,46600.0
2014-08-25 12:30:00,37.34,37.35,37.27,37.3,14800.0,28.8891,28.8969,28.835,28.8582,14800.0
2014-08-25 12:40:00,37.27,37.27,37.21,37.21,13200.0,28.835,28.835,28.7886,28.7886,13200.0
2014-08-25 12:50:00,37.21,37.21,37.18,37.19,10400.0,28.7886,28.7886,28.7653,28.7731,10400.0
2014-08-25 13:00:00,37.19,37.19,37.1,37.13,25800.0,28.7731,28.7731,28.7035,28.7267,25800.0
2014-08-25 13:10:00,37.13,37.17,37.12,37.16,103000.0,28.7267,28.7576,28.7189,28.7499,103000.0
2014-08-25 13:20:00,37.17,37.28,37.15,37.27,264200.0,28.7576,28.8427,28.7421,28.835,264200.0
2014-08-25 13:30:00,37.26,37.28,37.23,37.23,71000.0,28.8272,28.8427,28.804,28.804,71000.0
2014-08-25 13:40:00,37.23,37.23,37.19,37.21,19400.0,28.804,28.804,28.7731,28.7886,19400.0
2014-08-25 13:50:00,37.21,37.21,37.19,37.19,16200.0,28.7886,28.7886,28.7731,28.7731,16200.0
2014-08-25 14:00:00,37.2,37.2,37.16,37.2,23000.0,28.7808,28.7808,28.7499,28.7808,23000.0
2014-08-25 14:10:00,37.21,37.23,37.19,37.2,14200.0,28.7886,28.804,28.7731,28.7808,14200.0
2014-08-25 14:20:00,37.2,37.22,37.19,37.2,19000.0,28.7808,28.7963,28.7731,28.7808,19000.0
2014-08-25 14:30:00,37.2,37.2,37.16,37.19,28800.0,28.7808,28.7808,28.7499,28.7731,28800.0
2014-08-25 14:40:00,37.19,37.22,37.18,37.2,17800.0,28.7731,28.7963,28.7653,28.7808,17800.0
2014-08-25 14:50:00,37.2,37.24,37.2,37.24,26800.0,28.7808,28.8118,28.7808,28.8118,26800.0
2014-08-25 15:00:00,37.24,37.31,37.24,37.29,161600.0,28.8118,28.8659,28.8118,28.8505,161600.0
2014-08-25 15:10:00,37.29,37.31,37.26,37.26,29400.0,28.8505,28.8659,28.8272,28.8272,29400.0
2014-08-25 15:20:00,37.26,37.26,37.23,37.24,32600.0,28.8272,28.8272,28.804,28.8118,32600.0
2014-08-25 15:30:00,37.25,37.27,37.23,37.27,46400.0,28.8195,28.835,28.804,28.835,46400.0
2014-08-25 15:40:00,37.27,37.27,37.24,37.27,69800.0,28.835,28.835,28.8118,28.835,69800.0
2014-08-25 15:50:00,37.27,37.29,37.26,37.27,216600.0,28.835,28.8505,28.8272,28.835,216600.0
2014-08-26 09:30:00,37.3,37.49,37.23,37.27,75400.0,28.8582,29.0052,28.804,28.835,75400.0
2014-08-26 09:40:00,37.27,37.44,37.23,37.43,135200.0,28.835,28.9665,28.804,28.9588,135200.0
2014-08-26 09:50:00,37.44,37.58,37.42,37.46,113400.0,28.9665,29.0748,28.951,28.982,113400.0
2014-08-26 10:00:00,37.46,37.52,37.45,37.47,47800.0,28.982,29.0284,28.9742,28.9897,47800.0
2014-08-26 10:10:00,37.49,37.53,37.45,37.51,47200.0,29.0052,29.0361,28.9742,29.0207,47200.0
2014-08-26 10:20:00,37.51,37.52,37.47,37.49,50400.0,29.0207,29.0284,28.9897,29.0052,50400.0
2014-08-26 10:30:00,37.49,37.51,37.46,37.49,39000.0,29.0052,29.0207,28.982,29.0052,39000.0
2014-08-26 10:40:00,37.49,37.55,37.49,37.55,44000.0,29.0052,29.0516,29.0052,29.0516,44000.0
2014-08-26 10:50:00,37.55,37.57,37.54,37.57,41600.0,29.0516,29.0671,29.0439,29.0671,41600.0
2014-08-26 11:00:00,37.57,37.6,37.54,37.55,117600.0,29.0671,29.0903,29.0439,29.0516,117600.0
2014-08-26 11:10:00,37.55,37.57,37.53,37.55,57600.0,29.0516,29.0671,29.0361,29.0516,57600.0
2014-08-26 11:20:00,37.55,37.59,37.51,37.59,62800.0,29.0516,29.0826,29.0207,29.0826,62800.0
2014-08-26 11:30:00,37.59,37.59,37.55,37.55,28400.0,29.0826,29.0826,29.0516,29.0516,28400.0
2014-08-26 11:40:00,37.55,37.65,37.55,37.65,59400.0,29.0516,29.129,29.0516,29.129,59400.0
2014-08-26 11:50:00,37.64,37.66,37.63,37.64,15200.0,29.1212,29.1367,29.1135,29.1212,15200.0
2014-08-26 12:00:00,37.65,37.66,37.62,37.63,63200.0,29.129,29.1367,29.1058,29.1135,63200.0
2014-08-26 12:10:00,37.63,37.65,37.61,37.65,12600.0,29.1135,29.129,29.098,29.129,12600.0
2014-08-26 12:20:00,37.64,37.67,37.63,37.65,16800.0,29.1212,29.1445,29.1135,29.129,16800.0
2014-08-26 12:30:00,37.66,37.69,37.65,37.68,18200.0,29.1367,29.1599,29.129,29.1522,18200.0
2014-08-26 12:40:00,37.68,37.7,37.63,37.69,23000.0,29.1522,29.1677,29.1135,29.1599,23000.0
2014-08-26 12:50:00,37.7,37.72,37.68,37.7,30000.0,29.1677,29.1831,29.1522,29.1677,30000.0
2014-08-26 13:00:00,37.7,37.7,37.66,37.66,21000.0,29.1677,29.1677,29.1367,29.1367,21000.0
2014-08-26 13:10:00,37.66,37.7,37.66,37.67,28600.0,29.1367,29.1677,29.1367,29.1445,28600.0
2014-08-26 13:20:00,37.66,37.67,37.64,37.66,14400.0,29.1367,29.1445,29.1212,29.1367,14400.0
2014-08-26 13:30:00,37.66,37.7,37.65,37.69,58000.0,29.1367,29.1677,29.129,29.1599,58000.0
2014-08-26 13:40:00,37.68,37.77,37.68,37.76,49200.0,29.1522,29.2218,29.1522,29.2141,49200.0
2014-08-26 13:50:00,37.77,37.77,37.74,37.74,26400.0,29.2218,29.2218,29.1986,29.1986,26400.0
2014-08-26 14:00:00,37.74,37.77,37.73,37.74,124600.0,29.1986,29.2218,29.1909,29.1986,124600.0
2014-08-26 14:10:00,37.73,37.75,37.72,37.73,26400.0,29.1909,29.2063,29.1831,29.1909,26400.0
2014-08-26 14:20:00,37.73,37.76,37.71,37.71,59400.0,29.1909,29.2141,29.1754,29.1754,59400.0
2014-08-26 14:30:00,37.72,37.72,37.6,37.6,29800.0,29.1831,29.1831,29.0903,29.0903,29800.0
2014-08-26 14:40:00,37.61,37.65,37.59,37.6,35200.0,29.098,29.129,29.0826,29.0903,35200.0
2014-08-26 14:50:00,37.6,37.63,37.59,37.6,49000.0,29.0903,29.1135,29.0826,29.0903,49000.0
2014-08-26 15:00:00,37.6,37.61,37.58,37.58,28000.0,29.0903,29.098,29.0748,29.0748,28000.0
2014-08-26 15:10:00,37.58,37.58,37.52,37.55,33000.0,29.0748,29.0748,29.0284,29.0516,33000.0
2014-08-26 15:20:00,37.55,37.63,37.55,37.6,78000.0,29.0516,29.1135,29.0516,29.0903,78000.0
2014-08-26 15:30:00,37.6,37.61,37.5,37.5,81600.0,29.0903,29.098,29.0129,29.0129,81600.0
2014-08-26 15:40:00,37.5,37.51,37.42,37.42,184400.0,29.0129,29.0207,28.951,28.951,184400.0
2014-08-26 15:50:00,37.42,37.51,37.38,37.43,386200.0,28.951,29.0207,28.9201,28.9588,386200.0
2014-08-27 09:30:00,37.59,37.85,37.5,37.54,89600.0,29.0826,29.2837,29.0129,29.0439,89600.0
2014-08-27 09:40:00,37.58,37.79,37.55,37.74,109200.0,29.0748,29.2373,29.0516,29.1986,109200.0
2014-08-27 09:50:00,37.75,37.8,37.63,37.63,30800.0,29.2063,29.245,29.1135,29.1135,30800.0
2014-08-27 10:00:00,37.63,37.77,37.63,37.7,131800.0,29.1135,29.2218,29.1135,29.1677,131800.0
2014-08-27 10:10:00,37.69,37.7,37.46,37.49,81000.0,29.1599,29.1677,28.982,29.0052,81000.0
2014-08-27 10:20:00,37.5,37.6,37.49,37.52,49800.0,29.0129,29.0903,29.0052,29.0284,49800.0
2014-08-27 10:30:00,37.54,37.57,37.52,37.53,119200.0,29.0439,29.0671,29.0284,29.0361,119200.0
2014-08-27 10:40:00,37.53,37.55,37.51,37.55,30800.0,29.0361,29.0516,29.0207,29.0516,30800.0
2014-08-27 10:50:00,37.55,37.6,37.52,37.59,51800.0,29.0516,29.0903,29.0284,29.0826,51800.0
2014-08-27 11:00:00,37.61,37.63,37.52,37.55,49200.0,29.098,29.1135,29.0284,29.0516,49200.0
2014-08-27 11:10:00,37.55,37.6,37.54,37.57,94200.0,29.0516,29.0903,29.0439,29.0671,94200.0
2014-08-27 11:20:00,37.58,37.6,37.53,37.6,42400.0,29.0748,29.0903,29.0361,29.0903,42400.0
2014-08-27 11:30:00,37.59,37.7,37.58,37.67,32800.0,29.0826,29.1677,29.0748,29.1445,32800.0
2014-08-27 11:40:00,37.67,37.69,37.63,37.63,42200.0,29.1445,29.1599,29.1135,29.1135,42200.0
2014-08-27 11:50:00,37.62,37.63,37.58,37.59,23400.0,29.1058,29.1135,29.0748,29.0826,23400.0
2014-08-27 12:00:00,37.6,37.63,37.57,37.62,15200.0,29.0903,29.1135,29.0671,29.1058,15200.0
2014-08-27 12:10:00,37.6,37.65,37.59,37.65,61800.0,29.0903,29.129,29.0826,29.129,61800.0
2014-08-27 12:20:00,37.65,37.65,37.62,37.62,26000.0,29.129,29.129,29.1058,29.1058,26000.0
2014-08-27 12:30:00,37.62,37.65,37.62,37.63,81000.0,29.1058,29.129,29.1058,29.1135,81000.0
2014-08-27 12:40:00,37.64,37.65,37.6,37.63,59800.0,29.1212,29.129,29.0903,29.1135,59800.0
2014-08-27 12:50:00,37.63,37.63,37.6,37.63,49600.0,29.1135,29.1135,29.0903,29.1135,49600.0
2014-08-27 13:00:00,37.63,37.63,37.6,37.6,18000.0,29.1135,29.1135,29.0903,29.0903,18000.0
2014-08-27 13:10:00,37.6,37.63,37.59,37.6,33000.0,29.0903,29.1135,29.0826,29.0903,33000.0
2014-08-27 13:20:00,37.6,37.6,37.53,37.57,57000.0,29.0903,29.0903,29.0361,29.0671,57000.0
2014-08-27 13:30:00,37.56,37.56,37.49,37.49,48600.0,29.0593,29.0593,29.0052,29.0052,48600.0
2014-08-27 13:40:00,37.49,37.51,37.47,37.47,31200.0,29.0052,29.0207,28.9897,28.9897,31200.0
2014-08-27 13:50:00,37.46,37.5,37.46,37.5,32200.0,28.982,29.0129,28.982,29.0129,32200.0
2014-08-27 14:00:00,37.5,37.5,37.47,37.5,24200.0,29.0129,29.0129,28.9897,29.0129,24200.0
2014-08-27 14:10:00,37.5,37.51,37.49,37.5,35200.0,29.0129,29.0207,29.0052,29.0129,35200.0
2014-08-27 14:20:00,37.5,37.51,37.49,37.5,45600.0,29.0129,29.0207,29.0052,29.0129,45600.0
2014-08-27 14:30:00,37.5,37.5,37.48,37.48,36000.0,29.0129,29.0129,28.9975,28.9975,36000.0
2014-08-27 14:40:00,37.48,37.49,37.44,37.44,57600.0,28.9975,29.0052,28.9665,28.9665,57600.0
2014-08-27 14:50:00,37.44,37.45,37.44,37.44,57400.0,28.9665,28.9742,28.9665,28.9665,57400.0
2014-08-27 15:00:00,37.44,37.45,37.43,37.44,67800.0,28.9665,28.9742,28.9588,28.9665,67800.0
2014-08-27 15:10:00,37.44,37.46,37.44,37.45,73200.0,28.9665,28.982,28.9665,28.9742,73200.0
2014-08-27 15:20:00,37.45,37.49,37.43,37.49,120400.0,28.9742,29.0052,28.9588,29.0052,120400.0
2014-08-27 15:30:00,37.49,37.49,37.41,37.45,209400.0,29.0052,29.0052,28.9433,28.9742,209400.0
2014-08-27 15:40:00,37.45,37.49,37.44,37.47,211400.0,28.9742,29.0052,28.9665,28.9897,211400.0
2014-08-27 15:50:00,37.46,37.52,37.44,37.45,361000.0,28.982,29.0284,28.9665,28.9742,361000.0
2014-08-28 09:30:00,33.63,33.83,33.25,33.37,2523000.0,26.0188,26.1735,25.7248,25.8176,2523000.0
2014-08-28 09:40:00,33.37,33.58,33.27,33.3,1433800.0,25.8176,25.9801,25.7403,25.7635,1433800.0
2014-08-28 09:50:00,33.31,33.49,33.25,33.45,1191000.0,25.7712,25.9105,25.7248,25.8795,1191000.0
2014-08-28 10:00:00,33.45,33.49,33.25,33.27,1070800.0,25.8795,25.9105,25.7248,25.7403,1070800.0
2014-08-28 10:10:00,33.27,33.38,33.16,33.38,1178400.0,25.7403,25.8254,25.6552,25.8254,1178400.0
2014-08-28 10:20:00,33.38,33.45,33.33,33.35,492000.0,25.8254,25.8795,25.7867,25.8022,492000.0
2014-08-28 10:30:00,33.34,33.35,33.21,33.3,503800.0,25.7944,25.8022,25.6938,25.7635,503800.0
2014-08-28 10:40:00,33.31,33.46,33.3,33.45,520800.0,25.7712,25.8873,25.7635,25.8795,520800.0
2014-08-28 10:50:00,33.45,33.47,33.33,33.37,296800.0,25.8795,25.895,25.7867,25.8176,296800.0
2014-08-28 11:00:00,33.37,33.38,33.27,33.3,440800.0,25.8176,25.8254,25.7403,25.7635,440800.0
2014-08-28 11:10:00,33.3,33.42,33.29,33.34,267600.0,25.7635,25.8563,25.7557,25.7944,267600.0
2014-08-28 11:20:00,33.34,33.37,33.29,33.35,275000.0,25.7944,25.8176,25.7557,25.8022,275000.0
2014-08-28 11:30:00,33.35,33.37,33.29,33.31,273600.0,25.8022,25.8176,25.7557,25.7712,273600.0
2014-08-28 11:40:00,33.32,33.33,33.29,33.3,323000.0,25.779,25.7867,25.7557,25.7635,323000.0
2014-08-28 11:50:00,33.3,33.33,33.29,33.32,161800.0,25.7635,25.7867,25.7557,25.779,161800.0
2014-08-28 12:00:00,33.32,33.43,33.32,33.38,449000.0,25.779,25.8641,25.779,25.8254,449000.0
2014-08-28 12:10:00,33.38,33.44,33.38,33.42,279200.0,25.8254,25.8718,25.8254,25.8563,279200.0
2014-08-28 12:20:00,33.42,33.44,33.27,33.28,393600.0,25.8563,25.8718,25.7403,25.748,393600.0
2014-08-28 12:30:00,33.29,33.33,33.26,33.33,417600.0,25.7557,25.7867,25.7325,25.7867,417600.0
2014-08-28 12:40:00,33.33,33.34,33.29,33.29,109200.0,25.7867,25.7944,25.7557,25.7557,109200.0
2014-08-28 12:50:00,33.3,33.31,33.27,33.27,119600.0,25.7635,25.7712,25.7403,25.7403,119600.0
2014-08-28 13:00:00,33.27,33.3,33.25,33.29,376000.0,25.7403,25.7635,25.7248,25.7557,376000.0
2014-08-28 13:10:00,33.29,33.34,33.29,33.32,116200.0,25.7557,25.7944,25.7557,25.779,116200.0
2014-08-28 13:20:00,33.32,33.35,33.29,33.32,105400.0,25.779,25.8022,25.7557,25.779,105400.0
2014-08-28 13:30:00,33.32,33.32,33.31,33.32,35000.0,25.779,25.779,25.7712,25.779,35000.0
2014-08-28 13:40:00,33.32,33.34,33.28,33.28,139600.0,25.779,25.7944,25.748,25.748,139600.0
2014-08-28 13:50:00,33.29,33.3,33.27,33.29,181800.0,25.7557,25.7635,25.7403,25.7557,181800.0
2014-08-28 14:00:00,33.29,33.29,33.26,33.26,306000.0,25.7557,25.7557,25.7325,25.7325,306000.0
2014-08-28 14:10:00,33.26,33.26,33.14,33.18,803600.0,25.7325,25.7325,25.6397,25.6706,803600.0
2014-08-28 14:20:00,33.18,33.2,33.1,33.12,462800.0,25.6706,25.6861,25.6087,25.6242,462800.0
2014-08-28 14:30:00,33.12,33.19,33.09,33.17,638200.0,25.6242,25.6784,25.601,25.6629,638200.0
2014-08-28 14:40:00,33.17,33.17,33.11,33.12,318000.0,25.6629,25.6629,25.6165,25.6242,318000.0
2014-08-28 14:50:00,33.11,33.11,33.05,33.06,360000.0,25.6165,25.6165,25.5701,25.5778,360000.0
2014-08-28 15:00:00,33.06,33.09,33.02,33.08,459400.0,25.5778,25.601,25.5468,25.5933,459400.0
2014-08-28 15:10:00,33.08,33.08,33.04,33.05,493400.0,25.5933,25.5933,25.5623,25.5701,493400.0
2014-08-28 15:20:00,33.05,33.05,33.0,33.0,402600.0,25.5701,25.5701,25.5314,25.5314,402600.0
2014-08-28 15:30:00,33.01,33.01,32.96,32.99,602000.0,25.5391,25.5391,25.5004,25.5236,602000.0
2014-08-28 15:40:00,32.99,33.15,32.99,33.15,1036400.0,25.5236,25.6474,25.5236,25.6474,1036400.0
2014-08-28 15:50:00,33.14,33.14,32.95,32.97,1163400.0,25.6397,25.6397,25.4927,25.5082,1163400.0
2014-08-29 09:30:00,32.93,33.16,32.9,32.98,488000.0,25.4772,25.6552,25.454,25.5159,488000.0
2014-08-29 09:40:00,32.98,33.13,32.95,33.0,162200.0,25.5159,25.632,25.4927,25.5314,162200.0
2014-08-29 09:50:00,33.01,33.05,32.97,33.02,214200.0,25.5391,25.5701,25.5082,25.5468,214200.0
2014-08-29 10:00:00,33.01,33.02,32.98,33.0,236200.0,25.5391,25.5468,25.5159,25.5314,236200.0
2014-08-29 10:10:00,33.01,33.01,32.96,32.99,98000.0,25.5391,25.5391,25.5004,25.5236,98000.0
2014-08-29 10:20:00,32.98,33.0,32.98,32.98,239600.0,25.5159,25.5314,25.5159,25.5159,239600.0
2014-08-29 10:30:00,32.98,32.99,32.96,32.97,148800.0,25.5159,25.5236,25.5004,25.5082,148800.0
2014-08-29 10:40:00,32.98,32.98,32.97,32.98,119800.0,25.5159,25.5159,25.5082,25.5159,119800.0
2014-08-29 10:50:00,32.98,33.0,32.94,32.99,248600.0,25.5159,25.5314,25.485,25.5236,248600.0
2014-08-29 11:00:00,32.99,32.99,32.94,32.97,104800.0,25.5236,25.5236,25.485,25.5082,104800.0
2014-08-29 11:10:00,32.97,32.98,32.92,32.92,69400.0,25.5082,25.5159,25.4695,25.4695,69400.0
2014-08-29 11:20:00,32.92,32.93,32.88,32.92,133400.0,25.4695,25.4772,25.4385,25.4695,133400.0
2014-08-29 11:30:00,32.92,32.99,32.9,32.98,110800.0,25.4695,25.5236,25.454,25.5159,110800.0
2014-08-29 11:40:00,32.97,32.99,32.96,32.98,97400.0,25.5082,25.5236,25.5004,25.5159,97400.0
2014-08-29 11:50:00,32.98,32.99,32.96,32.98,69000.0,25.5159,25.5236,25.5004,25.5159,69000.0
2014-08-29 12:00:00,32.98,32.98,32.95,32.96,102400.0,25.5159,25.5159,25.4927,25.5004,102400.0
2014-08-29 12:10:00,32.96,32.97,32.92,32.96,56600.0,25.5004,25.5082,25.4695,25.5004,56600.0
2014-08-29 12:20:00,32.97,32.97,32.95,32.95,26000.0,25.5082,25.5082,25.4927,25.4927,26000.0
2014-08-29 12:30:00,32.95,32.96,32.95,32.95,50400.0,25.4927,25.5004,25.4927,25.4927,50400.0
2014-08-29 12:40:00,32.96,32.96,32.94,32.94,47800.0,25.5004,25.5004,25.485,25.485,47800.0
2014-08-29 12:50:00,32.94,32.95,32.92,32.93,28400.0,25.485,25.4927,25.4695,25.4772,28400.0
2014-08-29 13:00:00,32.92,32.94,32.92,32.93,148000.0,25.4695,25.485,25.4695,25.4772,148000.0
2014-08-29 13:10:00,32.93,32.93,32.88,32.88,111400.0,25.4772,25.4772,25.4385,25.4385,111400.0
2014-08-29 13:20:00,32.88,32.9,32.86,32.9,112200.0,25.4385,25.454,25.4231,25.454,112200.0
2014-08-29 13:30:00,32.89,32.89,32.88,32.88,34400.0,25.4463,25.4463,25.4385,25.4385,34400.0
2014-08-29 13:40:00,32.88,32.88,32.82,32.83,82400.0,25.4385,25.4385,25.3921,25.3998,82400.0
2014-08-29 13:50:00,32.83,32.86,32.82,32.86,82200.0,25.3998,25.4231,25.3921,25.4231,82200.0
2014-08-29 14:00:00,32.86,32.88,32.83,32.88,120200.0,25.4231,25.4385,25.3998,25.4385,120200.0
2014-08-29 14:10:00,32.88,32.88,32.86,32.88,89800.0,25.4385,25.4385,25.4231,25.4385,89800.0
2014-08-29 14:20:00,32.88,32.9,32.85,32.9,69400.0,25.4385,25.454,25.4153,25.454,69400.0
2014-08-29 14:30:00,32.9,32.92,32.89,32.92,42800.0,25.454,25.4695,25.4463,25.4695,42800.0
2014-08-29 14:40:00,32.93,32.97,32.9,32.91,123600.0,25.4772,25.5082,25.454,25.4617,123600.0
2014-08-29 14:50:00,32.91,32.91,32.9,32.9,42800.0,25.4617,25.4617,25.454,25.454,42800.0
2014-08-29 15:00:00,32.9,32.92,32.88,32.88,117400.0,25.454,25.4695,25.4385,25.4385,117400.0
2014-08-29 15:10:00,32.88,32.88,32.83,32.83,87200.0,25.4385,25.4385,25.3998,25.3998,87200.0
2014-08-29 15:20:00,32.83,32.87,32.82,32.82,105200.0,25.3998,25.4308,25.3921,25.3921,105200.0
2014-08-29 15:30:00,32.83,32.85,32.8,32.85,159800.0,25.3998,25.4153,25.3766,25.4153,159800.0
2014-08-29 15:40:00,32.85,32.86,32.84,32.85,288600.0,25.4153,25.4231,25.4076,25.4153,288600.0
2014-08-29 15:50:00,32.85,32.91,32.85,32.88,379800.0,25.4153,25.4617,25.4153,25.4385,379800.0
2014-09-02 09:30:00,32.98,33.09,32.93,32.93,294600.0,25.5159,25.601,25.4772,25.4772,294600.0
2014-09-02 09:40:00,32.93,32.95,32.81,32.87,215000.0,25.4772,25.4927,25.3844,25.4308,215000.0
2014-09-02 09:50:00,32.86,32.92,32.81,32.83,123000.0,25.4231,25.4695,25.3844,25.3998,123000.0
2014-09-02 10:00:00,32.86,32.88,32.81,32.83,120400.0,25.4231,25.4385,25.3844,25.3998,120400.0
2014-09-02 10:10:00,32.83,32.85,32.7,32.73,142000.0,25.3998,25.4153,25.2993,25.3225,142000.0
2014-09-02 10:20:00,32.72,32.77,32.66,32.69,128600.0,25.3147,25.3534,25.2683,25.2915,128600.0
2014-09-02 10:30:00,32.69,32.69,32.6,32.65,142400.0,25.2915,25.2915,25.2219,25.2606,142400.0
2014-09-02 10:40:00,32.65,32.67,32.6,32.62,100800.0,25.2606,25.2761,25.2219,25.2374,100800.0
2014-09-02 10:50:00,32.61,32.67,32.61,32.65,78800.0,25.2296,25.2761,25.2296,25.2606,78800.0
2014-09-02 11:00:00,32.65,32.68,32.58,32.62,104600.0,25.2606,25.2838,25.2064,25.2374,104600.0
2014-09-02 11:10:00,32.62,32.63,32.55,32.56,73800.0,25.2374,25.2451,25.1832,25.191,73800.0
2014-09-02 11:20:00,32.56,32.66,32.56,32.65,86200.0,25.191,25.2683,25.191,25.2606,86200.0
2014-09-02 11:30:00,32.65,32.68,32.6,32.62,72000.0,25.2606,25.2838,25.2219,25.2374,72000.0
2014-09-02 11:40:00,32.62,32.63,32.59,32.62,95600.0,25.2374,25.2451,25.2142,25.2374,95600.0
2014-09-02 11:50:00,32.63,32.76,32.62,32.75,133200.0,25.2451,25.3457,25.2374,25.338,133200.0
2014-09-02 12:00:00,32.76,32.79,32.73,32.77,50800.0,25.3457,25.3689,25.3225,25.3534,50800.0
2014-09-02 12:10:00,32.77,32.8,32.76,32.79,57400.0,25.3534,25.3766,25.3457,25.3689,57400.0
2014-09-02 12:20:00,32.78,32.84,32.78,32.82,58800.0,25.3612,25.4076,25.3612,25.3921,58800.0
2014-09-02 12:30:00,32.82,32.82,32.71,32.71,61400.0,25.3921,25.3921,25.307,25.307,61400.0
2014-09-02 12:40:00,32.72,32.75,32.7,32.73,41800.0,25.3147,25.338,25.2993,25.3225,41800.0
2014-09-02 12:50:00,32.73,32.74,32.7,32.74,43200.0,25.3225,25.3302,25.2993,25.3302,43200.0
2014-09-02 13:00:00,32.74,32.79,32.71,32.77,72600.0,25.3302,25.3689,25.307,25.3534,72600.0
2014-09-02 13:10:00,32.77,32.8,32.77,32.78,91000.0,25.3534,25.3766,25.3534,25.3612,91000.0
2014-09-02 13:20:00,32.78,32.81,32.77,32.78,48800.0,25.3612,25.3844,25.3534,25.3612,48800.0
2014-09-02 13:30:00,32.78,32.8,32.73,32.8,66600.0,25.3612,25.3766,25.3225,25.3766,66600.0
2014-09-02 13:40:00,32.8,32.81,32.76,32.76,84000.0,25.3766,25.3844,25.3457,25.3457,84000.0
2014-09-02 13:50:00,32.76,32.78,32.74,32.74,89400.0,25.3457,25.3612,25.3302,25.3302,89400.0
2014-09-02 14:00:00,32.75,32.76,32.72,32.74,61600.0,25.338,25.3457,25.3147,25.3302,61600.0
2014-09-02 14:10:00,32.74,32.74,32.71,32.73,67200.0,25.3302,25.3302,25.307,25.3225,67200.0
2014-09-02 14:20:00,32.73,32.77,32.73,32.77,70800.0,25.3225,25.3534,25.3225,25.3534,70800.0
2014-09-02 14:30:00,32.77,32.8,32.77,32.79,70200.0,25.3534,25.3766,25.3534,25.3689,70200.0
2014-09-02 14:40:00,32.8,32.81,32.79,32.8,71000.0,25.3766,25.3844,25.3689,25.3766,71000.0
2014-09-02 14:50:00,32.81,32.83,32.75,32.76,85200.0,25.3844,25.3998,25.338,25.3457,85200.0
2014-09-02 15:00:00,32.76,32.79,32.75,32.77,80000.0,25.3457,25.3689,25.338,25.3534,80000.0
2014-09-02 15:10:00,32.76,32.76,32.72,32.74,97200.0,25.3457,25.3457,25.3147,25.3302,97200.0
2014-09-02 15:20:00,32.74,32.76,32.71,32.71,101800.0,25.3302,25.3457,25.307,25.307,101800.0
2014-09-02 15:30:00,32.72,32.8,32.71,32.79,198800.0,25.3147,25.3766,25.307,25.3689,198800.0
2014-09-02 15:40:00,32.79,32.81,32.77,32.8,135200.0,25.3689,25.3844,25.3534,25.3766,135200.0
2014-09-02 15:50:00,32.79,32.8,32.76,32.77,208000.0,25.3689,25.3766,25.3457,25.3534,208000.0
2014-09-03 09:30:00,32.9,32.98,32.72,32.77,106600.0,25.454,25.5159,25.3147,25.3534,106600.0
2014-09-03 09:40:00,32.77,32.8,32.67,32.7,85000.0,25.3534,25.3766,25.2761,25.2993,85000.0
2014-09-03 09:50:00,32.71,32.75,32.65,32.7,84000.0,25.307,25.338,25.2606,25.2993,84000.0
2014-09-03 10:00:00,32.71,32.81,32.7,32.74,96600.0,25.307,25.3844,25.2993,25.3302,96600.0
2014-09-03 10:10:00,32.76,32.77,32.68,32.68,52600.0,25.3457,25.3534,25.2838,25.2838,52600.0
2014-09-03 10:20:00,32.68,32.7,32.63,32.66,71600.0,25.2838,25.2993,25.2451,25.2683,71600.0
2014-09-03 10:30:00,32.66,32.67,32.63,32.65,48800.0,25.2683,25.2761,25.2451,25.2606,48800.0
2014-09-03 10:40:00,32.66,32.71,32.65,32.7,71600.0,25.2683,25.307,25.2606,25.2993,71600.0
2014-09-03 10:50:00,32.71,32.71,32.62,32.62,45800.0,25.307,25.307,25.2374,25.2374,45800.0
2014-09-03 11:00:00,32.62,32.66,32.58,32.59,63400.0,25.2374,25.2683,25.2064,25.2142,63400.0
2014-09-03 11:10:00,32.59,32.6,32.52,32.53,86200.0,25.2142,25.2219,25.16,25.1677,86200.0
2014-09-03 11:20:00,32.53,32.55,32.41,32.41,94800.0,25.1677,25.1832,25.0749,25.0749,94800.0
2014-09-03 11:30:00,32.41,32.47,32.41,32.44,65000.0,25.0749,25.1213,25.0749,25.0981,65000.0
2014-09-03 11:40:00,32.44,32.47,32.41,32.42,72400.0,25.0981,25.1213,25.0749,25.0826,72400.0
2014-09-03 11:50:00,32.42,32.48,32.42,32.46,39000.0,25.0826,25.1291,25.0826,25.1136,39000.0
2014-09-03 12:00:00,32.45,32.45,32.41,32.43,87200.0,25.1059,25.1059,25.0749,25.0904,87200.0
2014-09-03 12:10:00,32.43,32.55,32.43,32.54,113600.0,25.0904,25.1832,25.0904,25.1755,113600.0
2014-09-03 12:20:00,32.54,32.56,32.52,32.52,53000.0,25.1755,25.191,25.16,25.16,53000.0
2014-09-03 12:30:00,32.52,32.55,32.5,32.52,26400.0,25.16,25.1832,25.1445,25.16,26400.0
2014-09-03 12:40:00,32.52,32.54,32.49,32.49,29400.0,25.16,25.1755,25.1368,25.1368,29400.0
2014-09-03 12:50:00,32.5,32.52,32.49,32.51,20200.0,25.1445,25.16,25.1368,25.1523,20200.0
2014-09-03 13:00:00,32.51,32.52,32.49,32.49,29000.0,25.1523,25.16,25.1368,25.1368,29000.0
2014-09-03 13:10:00,32.51,32.52,32.49,32.52,54400.0,25.1523,25.16,25.1368,25.16,54400.0
2014-09-03 13:20:00,32.52,32.55,32.49,32.51,53200.0,25.16,25.1832,25.1368,25.1523,53200.0
2014-09-03 13:30:00,32.51,32.52,32.48,32.5,28200.0,25.1523,25.16,25.1291,25.1445,28200.0
2014-09-03 13:40:00,32.51,32.52,32.49,32.5,21600.0,25.1523,25.16,25.1368,25.1445,21600.0
2014-09-03 13:50:00,32.49,32.51,32.48,32.49,39200.0,25.1368,25.1523,25.1291,25.1368,39200.0
2014-09-03 14:00:00,32.49,32.52,32.47,32.51,42200.0,25.1368,25.16,25.1213,25.1523,42200.0
2014-09-03 14:10:00,32.52,32.52,32.49,32.49,40000.0,25.16,25.16,25.1368,25.1368,40000.0
2014-09-03 14:20:00,32.49,32.52,32.49,32.5,65200.0,25.1368,25.16,25.1368,25.1445,65200.0
2014-09-03 14:30:00,32.51,32.52,32.49,32.52,20600.0,25.1523,25.16,25.1368,25.16,20600.0
2014-09-03 14:40:00,32.52,32.52,32.46,32.48,64400.0,25.16,25.16,25.1136,25.1291,64400.0
2014-09-03 14:50:00,32.48,32.5,32.47,32.49,55000.0,25.1291,25.1445,25.1213,25.1368,55000.0
2014-09-03 15:00:00,32.48,32.48,32.44,32.47,58400.0,25.1291,25.1291,25.0981,25.1213,58400.0
2014-09-03 15:10:00,32.47,32.47,32.4,32.44,89000.0,25.1213,25.1213,25.0672,25.0981,89000.0
2014-09-03 15:20:00,32.44,32.45,32.4,32.42,64800.0,25.0981,25.1059,25.0672,25.0826,64800.0
2014-09-03 15:30:00,32.42,32.45,32.39,32.41,64200.0,25.0826,25.1059,25.0594,25.0749,64200.0
2014-09-03 15:40:00,32.41,32.43,32.38,32.41,89400.0,25.0749,25.0904,25.0517,25.0749,89400.0
2014-09-03 15:50:00,32.41,32.43,32.39,32.41,188800.0,25.0749,25.0904,25.0594,25.0749,188800.0
2014-09-04 09:30:00,32.48,32.54,32.44,32.52,89400.0,25.1291,25.1755,25.0981,25.16,89400.0
2014-09-04 09:40:00,32.52,32.52,32.45,32.49,110800.0,25.16,25.16,25.1059,25.1368,110800.0
2014-09-04 09:50:00,32.49,32.54,32.47,32.49,81200.0,25.1368,25.1755,25.1213,25.1368,81200.0
2014-09-04 10:00:00,32.5,32.5,32.45,32.49,42600.0,25.1445,25.1445,25.1059,25.1368,42600.0
2014-09-04 10:10:00,32.49,32.52,32.47,32.49,58800.0,25.1368,25.16,25.1213,25.1368,58800.0
2014-09-04 10:20:00,32.5,32.55,32.48,32.53,58800.0,25.1445,25.1832,25.1291,25.1677,58800.0
2014-09-04 10:30:00,32.54,32.54,32.47,32.48,32400.0,25.1755,25.1755,25.1213,25.1291,32400.0
2014-09-04 10:40:00,32.48,32.49,32.45,32.49,29600.0,25.1291,25.1368,25.1059,25.1368,29600.0
2014-09-04 10:50:00,32.49,32.49,32.43,32.43,25000.0,25.1368,25.1368,25.0904,25.0904,25000.0
2014-09-04 11:00:00,32.43,32.49,32.43,32.48,42400.0,25.0904,25.1368,25.0904,25.1291,42400.0
2014-09-04 11:10:00,32.47,32.49,32.47,32.47,23600.0,25.1213,25.1368,25.1213,25.1213,23600.0
2014-09-04 11:20:00,32.47,32.48,32.41,32.41,96000.0,25.1213,25.1291,25.0749,25.0749,96000.0
2014-09-04 11:30:00,32.41,32.42,32.37,32.38,34600.0,25.0749,25.0826,25.044,25.0517,34600.0
2014-09-04 11:40:00,32.38,32.43,32.37,32.41,17200.0,25.0517,25.0904,25.044,25.0749,17200.0
2014-09-04 11:50:00,32.41,32.44,32.39,32.43,23000.0,25.0749,25.0981,25.0594,25.0904,23000.0
2014-09-04 12:00:00,32.43,32.45,32.42,32.45,16400.0,25.0904,25.1059,25.0826,25.1059,16400.0
2014-09-04 12:10:00,32.45,32.48,32.45,32.48,34400.0,25.1059,25.1291,25.1059,25.1291,34400.0
2014-09-04 12:20:00,32.48,32.48,32.43,32.43,24200.0,25.1291,25.1291,25.0904,25.0904,24200.0
2014-09-04 12:30:00,32.42,32.42,32.39,32.4,22200.0,25.0826,25.0826,25.0594,25.0672,22200.0
2014-09-04 12:40:00,32.4,32.4,32.36,32.37,20000.0,25.0672,25.0672,25.0362,25.044,20000.0
2014-09-04 12:50:00,32.37,32.4,32.35,32.36,51800.0,25.044,25.0672,25.0285,25.0362,51800.0
2014-09-04 13:00:00,32.35,32.37,32.33,32.36,47600.0,25.0285,25.044,25.013,25.0362,47600.0
2014-09-04 13:10:00,32.35,32.4,32.35,32.37,37800.0,25.0285,25.0672,25.0285,25.044,37800.0
2014-09-04 13:20:00,32.38,32.41,32.36,32.4,32800.0,25.0517,25.0749,25.0362,25.0672,32800.0
2014-09-04 13:30:00,32.4,32.4,32.35,32.37,27000.0,25.0672,25.0672,25.0285,25.044,27000.0
2014-09-04 13:40:00,32.36,32.39,32.36,32.36,19200.0,25.0362,25.0594,25.0362,25.0362,19200.0
2014-09-04 13:50:00,32.36,32.39,32.34,32.35,20800.0,25.0362,25.0594,25.0207,25.0285,20800.0
2014-09-04 14:00:00,32.35,32.37,32.33,32.35,34600.0,25.0285,25.044,25.013,25.0285,34600.0
2014-09-04 14:10:00,32.35,32.37,32.32,32.33,25800.0,25.0285,25.044,25.0053,25.013,25800.0
2014-09-04 14:20:00,32.32,32.35,32.3,32.32,59200.0,25.0053,25.0285,24.9898,25.0053,59200.0
2014-09-04 14:30:00,32.33,32.33,32.24,32.25,81000.0,25.013,25.013,24.9434,24.9511,81000.0
2014-09-04 14:40:00,32.26,32.29,32.22,32.26,80400.0,24.9589,24.9821,24.9279,24.9589,80400.0
2014-09-04 14:50:00,32.24,32.26,32.17,32.17,55000.0,24.9434,24.9589,24.8892,24.8892,55000.0
2014-09-04 15:00:00,32.18,32.22,32.17,32.21,61800.0,24.897,24.9279,24.8892,24.9202,61800.0
2014-09-04 15:10:00,32.21,32.24,32.18,32.22,86600.0,24.9202,24.9434,24.897,24.9279,86600.0
2014-09-04 15:20:00,32.22,32.22,32.16,32.18,58200.0,24.9279,24.9279,24.8815,24.897,58200.0
2014-09-04 15:30:00,32.18,32.19,32.16,32.17,80600.0,24.897,24.9047,24.8815,24.8892,80600.0
2014-09-04 15:40:00,32.17,32.24,32.16,32.23,181000.0,24.8892,24.9434,24.8815,24.9356,181000.0
2014-09-04 15:50:00,32.23,32.3,32.23,32.28,274000.0,24.9356,24.9898,24.9356,24.9743,274000.0
2014-09-05 09:30:00,32.3,32.31,32.03,32.15,119200.0,24.9898,24.9975,24.7809,24.8737,119200.0
2014-09-05 09:40:00,32.14,32.46,32.13,32.41,202000.0,24.866,25.1136,24.8583,25.0749,202000.0
2014-09-05 09:50:00,32.39,32.42,32.28,32.29,122600.0,25.0594,25.0826,24.9743,24.9821,122600.0
2014-09-05 10:00:00,32.29,32.35,32.24,32.27,39400.0,24.9821,25.0285,24.9434,24.9666,39400.0
2014-09-05 10:10:00,32.26,32.31,32.16,32.23,268600.0,24.9589,24.9975,24.8815,24.9356,268600.0
2014-09-05 10:20:00,32.24,32.27,32.19,32.27,42400.0,24.9434,24.9666,24.9047,24.9666,42400.0
2014-09-05 10:30:00,32.25,32.27,32.17,32.19,43200.0,24.9511,24.9666,24.8892,24.9047,43200.0
2014-09-05 10:40:00,32.19,32.19,32.1,32.12,60600.0,24.9047,24.9047,24.8351,24.8505,60600.0
2014-09-05 10:50:00,32.12,32.15,32.1,32.13,29800.0,24.8505,24.8737,24.8351,24.8583,29800.0
2014-09-05 11:00:00,32.13,32.15,32.1,32.14,52800.0,24.8583,24.8737,24.8351,24.866,52800.0
2014-09-05 11:10:00,32.13,32.14,32.11,32.14,26200.0,24.8583,24.866,24.8428,24.866,26200.0
2014-09-05 11:20:00,32.14,32.19,32.13,32.18,23800.0,24.866,24.9047,24.8583,24.897,23800.0
2014-09-05 11:30:00,32.17,32.19,32.1,32.12,32800.0,24.8892,24.9047,24.8351,24.8505,32800.0
2014-09-05 11:40:00,32.1,32.15,32.1,32.14,22200.0,24.8351,24.8737,24.8351,24.866,22200.0
2014-09-05 11:50:00,32.14,32.23,32.13,32.22,18200.0,24.866,24.9356,24.8583,24.9279,18200.0
2014-09-05 12:00:00,32.21,32.21,32.14,32.15,62600.0,24.9202,24.9202,24.866,24.8737,62600.0
2014-09-05 12:10:00,32.15,32.16,32.13,32.15,36400.0,24.8737,24.8815,24.8583,24.8737,36400.0
2014-09-05 12:20:00,32.15,32.16,32.13,32.15,18800.0,24.8737,24.8815,24.8583,24.8737,18800.0
2014-09-05 12:30:00,32.15,32.17,32.13,32.16,36800.0,24.8737,24.8892,24.8583,24.8815,36800.0
2014-09-05 12:40:00,32.16,32.16,32.13,32.13,30000.0,24.8815,24.8815,24.8583,24.8583,30000.0
2014-09-05 12:50:00,32.13,32.13,32.09,32.11,60600.0,24.8583,24.8583,24.8273,24.8428,60600.0
2014-09-05 13:00:00,32.1,32.13,32.09,32.1,29800.0,24.8351,24.8583,24.8273,24.8351,29800.0
2014-09-05 13:10:00,32.1,32.11,32.08,32.09,16800.0,24.8351,24.8428,24.8196,24.8273,16800.0
2014-09-05 13:20:00,32.09,32.1,32.06,32.09,52000.0,24.8273,24.8351,24.8041,24.8273,52000.0
2014-09-05 13:30:00,32.08,32.09,32.05,32.05,34200.0,24.8196,24.8273,24.7964,24.7964,34200.0
2014-09-05 13:40:00,32.06,32.09,32.04,32.09,40000.0,24.8041,24.8273,24.7886,24.8273,40000.0
2014-09-05 13:50:00,32.09,32.1,32.07,32.09,23800.0,24.8273,24.8351,24.8119,24.8273,23800.0
2014-09-05 14:00:00,32.09,32.18,32.08,32.18,32000.0,24.8273,24.897,24.8196,24.897,32000.0
2014-09-05 14:10:00,32.17,32.17,32.13,32.15,35200.0,24.8892,24.8892,24.8583,24.8737,35200.0
2014-09-05 14:20:00,32.15,32.15,32.11,32.12,61800.0,24.8737,24.8737,24.8428,24.8505,61800.0
2014-09-05 14:30:00,32.12,32.16,32.12,32.16,38600.0,24.8505,24.8815,24.8505,24.8815,38600.0
2014-09-05 14:40:00,32.16,32.16,32.13,32.16,32000.0,24.8815,24.8815,24.8583,24.8815,32000.0
2014-09-05 14:50:00,32.15,32.16,32.13,32.13,35600.0,24.8737,24.8815,24.8583,24.8583,35600.0
2014-09-05 15:00:00,32.13,32.16,32.13,32.16,50200.0,24.8583,24.8815,24.8583,24.8815,50200.0
2014-09-05 15:10:00,32.16,32.18,32.16,32.18,37000.0,24.8815,24.897,24.8815,24.897,37000.0
2014-09-05 15:20:00,32.18,32.19,32.17,32.18,40000.0,24.897,24.9047,24.8892,24.897,40000.0
2014-09-05 15:30:00,32.18,32.2,32.17,32.19,72000.0,24.897,24.9124,24.8892,24.9047,72000.0
2014-09-05 15:40:00,32.2,32.24,32.19,32.22,71600.0,24.9124,24.9434,24.9047,24.9279,71600.0
2014-09-05 15:50:00,32.22,32.23,32.2,32.22,171200.0,24.9279,24.9356,24.9124,24.9279,171200.0
2014-09-08 09:30:00,32.24,32.27,32.08,32.21,57400.0,24.9434,24.9666,24.8196,24.9202,57400.0
2014-09-08 09:40:00,32.16,32.25,32.13,32.24,102800.0,24.8815,24.9511,24.8583,24.9434,102800.0
2014-09-08 09:50:00,32.24,32.25,32.14,32.15,23400.0,24.9434,24.9511,24.866,24.8737,23400.0
2014-09-08 10:00:00,32.17,32.18,32.08,32.09,51800.0,24.8892,24.897,24.8196,24.8273,51800.0
2014-09-08 10:10:00,32.09,32.12,32.07,32.07,30200.0,24.8273,24.8505,24.8119,24.8119,30200.0
2014-09-08 10:20:00,32.07,32.07,32.02,32.02,28600.0,24.8119,24.8119,24.7732,24.7732,28600.0
2014-09-08 10:30:00,32.02,32.04,31.95,31.98,39400.0,24.7732,24.7886,24.719,24.7422,39400.0
2014-09-08 10:40:00,31.98,32.08,31.98,32.05,67000.0,24.7422,24.8196,24.7422,24.7964,67000.0
2014-09-08 10:50:00,32.06,32.16,32.06,32.12,31400.0,24.8041,24.8815,24.8041,24.8505,31400.0
2014-09-08 11:00:00,32.12,32.16,32.12,32.14,37600.0,24.8505,24.8815,24.8505,24.866,37600.0
2014-09-08 11:10:00,32.13,32.17,32.13,32.16,20600.0,24.8583,24.8892,24.8583,24.8815,20600.0
2014-09-08 11:20:00,32.17,32.22,32.17,32.19,31000.0,24.8892,24.9279,24.8892,24.9047,31000.0
2014-09-08 11:30:00,32.18,32.22,32.16,32.16,15200.0,24.897,24.9279,24.8815,24.8815,15200.0
2014-09-08 11:40:00,32.16,32.16,32.11,32.12,18200.0,24.8815,24.8815,24.8428,24.8505,18200.0
2014-09-08 11:50:00,32.11,32.11,32.06,32.06,15600.0,24.8428,24.8428,24.8041,24.8041,15600.0
2014-09-08 12:00:00,32.06,32.06,32.02,32.04,20800.0,24.8041,24.8041,24.7732,24.7886,20800.0
2014-09-08 12:10:00,32.04,32.05,32.02,32.03,22400.0,24.7886,24.7964,24.7732,24.7809,22400.0
2014-09-08 12:20:00,32.04,32.1,32.04,32.09,16600.0,24.7886,24.8351,24.7886,24.8273,16600.0
2014-09-08 12:30:00,32.09,32.12,32.08,32.12,21200.0,24.8273,24.8505,24.8196,24.8505,21200.0
2014-09-08 12:40:00,32.13,32.17,32.13,32.13,22400.0,24.8583,24.8892,24.8583,24.8583,22400.0
2014-09-08 12:50:00,32.13,32.13,32.12,32.13,13800.0,24.8583,24.8583,24.8505,24.8583,13800.0
2014-09-08 13:00:00,32.12,32.13,32.07,32.08,22000.0,24.8505,24.8583,24.8119,24.8196,22000.0
2014-09-08 13:10:00,32.07,32.07,32.02,32.02,20600.0,24.8119,24.8119,24.7732,24.7732,20600.0
2014-09-08 13:20:00,32.02,32.04,32.0,32.02,50800.0,24.7732,24.7886,24.7577,24.7732,50800.0
2014-09-08 13:30:00,32.01,32.02,31.99,32.02,20200.0,24.7654,24.7732,24.75,24.7732,20200.0
2014-09-08 13:40:00,32.03,32.03,32.0,32.0,16200.0,24.7809,24.7809,24.7577,24.7577,16200.0
2014-09-08 13:50:00,32.0,32.01,31.98,32.0,37400.0,24.7577,24.7654,24.7422,24.7577,37400.0
2014-09-08 14:00:00,32.01,32.02,32.0,32.02,24800.0,24.7654,24.7732,24.7577,24.7732,24800.0
2014-09-08 14:10:00,32.01,32.04,32.01,32.03,15400.0,24.7654,24.7886,24.7654,24.7809,15400.0
2014-09-08 14:20:00,32.03,32.05,32.02,32.04,23200.0,24.7809,24.7964,24.7732,24.7886,23200.0
2014-09-08 14:30:00,32.04,32.05,32.02,32.02,25400.0,24.7886,24.7964,24.7732,24.7732,25400.0
2014-09-08 14:40:00,32.02,32.02,31.98,32.02,70800.0,24.7732,24.7732,24.7422,24.7732,70800.0
2014-09-08 14:50:00,32.02,32.06,32.02,32.05,33800.0,24.7732,24.8041,24.7732,24.7964,33800.0
2014-09-08 15:00:00,32.05,32.08,32.02,32.02,41600.0,24.7964,24.8196,24.7732,24.7732,41600.0
2014-09-08 15:10:00,32.02,32.06,32.02,32.06,30800.0,24.7732,24.8041,24.7732,24.8041,30800.0
2014-09-08 15:20:00,32.06,32.06,32.04,32.05,26200.0,24.8041,24.8041,24.7886,24.7964,26200.0
2014-09-08 15:30:00,32.05,32.06,32.04,32.06,39000.0,24.7964,24.8041,24.7886,24.8041,39000.0
2014-09-08 15:40:00,32.06,32.06,32.02,32.02,66400.0,24.8041,24.8041,24.7732,24.7732,66400.0
2014-09-08 15:50:00,32.02,32.04,32.0,32.02,177200.0,24.7732,24.7886,24.7577,24.7732,177200.0
2014-09-09 09:30:00,32.0,32.0,31.81,31.98,48400.0,24.7577,24.7577,24.6107,24.7422,48400.0
2014-09-09 09:40:00,31.98,32.18,31.98,32.17,68400.0,24.7422,24.897,24.7422,24.8892,68400.0
2014-09-09 09:50:00,32.13,32.17,32.02,32.13,103200.0,24.8583,24.8892,24.7732,24.8583,103200.0
2014-09-09 10:00:00,32.12,32.15,32.04,32.15,60400.0,24.8505,24.8737,24.7886,24.8737,60400.0
2014-09-09 10:10:00,32.15,32.17,32.11,32.15,39800.0,24.8737,24.8892,24.8428,24.8737,39800.0
2014-09-09 10:20:00,32.14,32.21,32.13,32.18,43200.0,24.866,24.9202,24.8583,24.897,43200.0
2014-09-09 10:30:00,32.17,32.2,32.12,32.16,53400.0,24.8892,24.9124,24.8505,24.8815,53400.0
2014-09-09 10:40:00,32.15,32.18,32.1,32.1,50800.0,24.8737,24.897,24.8351,24.8351,50800.0
2014-09-09 10:50:00,32.11,32.16,32.09,32.1,33000.0,24.8428,24.8815,24.8273,24.8351,33000.0
2014-09-09 11:00:00,32.1,32.12,32.06,32.1,91400.0,24.8351,24.8505,24.8041,24.8351,91400.0
2014-09-09 11:10:00,32.11,32.16,32.09,32.09,44800.0,24.8428,24.8815,24.8273,24.8273,44800.0
2014-09-09 11:20:00,32.1,32.1,32.03,32.05,57800.0,24.8351,24.8351,24.7809,24.7964,57800.0
2014-09-09 11:30:00,32.04,32.08,32.04,32.06,31600.0,24.7886,24.8196,24.7886,24.8041,31600.0
2014-09-09 11:40:00,32.06,32.07,32.04,32.06,24400.0,24.8041,24.8119,24.7886,24.8041,24400.0
2014-09-09 11:50:00,32.07,32.09,32.04,32.08,53000.0,24.8119,24.8273,24.7886,24.8196,53000.0
2014-09-09 12:00:00,32.08,32.09,32.05,32.09,23400.0,24.8196,24.8273,24.7964,24.8273,23400.0
2014-09-09 12:10:00,32.09,32.1,32.06,32.06,17200.0,24.8273,24.8351,24.8041,24.8041,17200.0
2014-09-09 12:20:00,32.07,32.1,32.06,32.09,18600.0,24.8119,24.8351,24.8041,24.8273,18600.0
2014-09-09 12:30:00,32.08,32.08,32.05,32.07,25400.0,24.8196,24.8196,24.7964,24.8119,25400.0
2014-09-09 12:40:00,32.08,32.12,32.05,32.09,96000.0,24.8196,24.8505,24.7964,24.8273,96000.0
2014-09-09 12:50:00,32.1,32.1,32.06,32.09,69000.0,24.8351,24.8351,24.8041,24.8273,69000.0
2014-09-09 13:00:00,32.09,32.13,32.08,32.1,54200.0,24.8273,24.8583,24.8196,24.8351,54200.0
2014-09-09 13:10:00,32.1,32.19,32.1,32.19,76400.0,24.8351,24.9047,24.8351,24.9047,76400.0
2014-09-09 13:20:00,32.19,32.24,32.19,32.23,65000.0,24.9047,24.9434,24.9047,24.9356,65000.0
2014-09-09 13:30:00,32.23,32.38,32.23,32.38,118000.0,24.9356,25.0517,24.9356,25.0517,118000.0
2014-09-09 13:40:00,32.38,32.47,32.36,32.47,83800.0,25.0517,25.1213,25.0362,25.1213,83800.0
2014-09-09 13:50:00,32.47,32.54,32.41,32.49,118600.0,25.1213,25.1755,25.0749,25.1368,118600.0
2014-09-09 14:00:00,32.5,32.5,32.38,32.41,71800.0,25.1445,25.1445,25.0517,25.0749,71800.0
2014-09-09 14:10:00,32.4,32.44,32.38,32.42,74400.0,25.0672,25.0981,25.0517,25.0826,74400.0
2014-09-09 14:20:00,32.42,32.42,32.37,32.38,96000.0,25.0826,25.0826,25.044,25.0517,96000.0
2014-09-09 14:30:00,32.38,32.38,32.33,32.34,76400.0,25.0517,25.0517,25.013,25.0207,76400.0
2014-09-09 14:40:00,32.34,32.38,32.33,32.36,84600.0,25.0207,25.0517,25.013,25.0362,84600.0
2014-09-09 14:50:00,32.36,32.42,32.35,32.37,93200.0,25.0362,25.0826,25.0285,25.044,93200.0
2014-09-09 15:00:00,32.37,32.42,32.35,32.39,172400.0,25.044,25.0826,25.0285,25.0594,172400.0
2014-09-09 15:10:00,32.4,32.41,32.32,32.32,80400.0,25.0672,25.0749,25.0053,25.0053,80400.0
2014-09-09 15:20:00,32.32,32.38,32.28,32.37,106000.0,25.0053,25.0517,24.9743,25.044,106000.0
2014-09-09 15:30:00,32.37,32.42,32.35,32.39,124400.0,25.044,25.0826,25.0285,25.0594,124400.0
2014-09-09 15:40:00,32.38,32.44,32.38,32.43,238800.0,25.0517,25.0981,25.0517,25.0904,238800.0
2014-09-09 15:50:00,32.43,32.47,32.41,32.46,532600.0,25.0904,25.1213,25.0749,25.1136,532600.0
2014-09-10 09:30:00,32.54,32.63,32.51,32.62,91600.0,25.1755,25.2451,25.1523,25.2374,91600.0
2014-09-10 09:40:00,32.61,32.73,32.57,32.73,72800.0,25.2296,25.3225,25.1987,25.3225,72800.0
2014-09-10 09:50:00,32.73,32.74,32.56,32.59,84000.0,25.3225,25.3302,25.191,25.2142,84000.0
2014-09-10 10:00:00,32.62,32.69,32.6,32.67,73400.0,25.2374,25.2915,25.2219,25.2761,73400.0
2014-09-10 10:10:00,32.66,32.7,32.63,32.65,113000.0,25.2683,25.2993,25.2451,25.2606,113000.0
2014-09-10 10:20:00,32.63,32.72,32.63,32.69,165800.0,25.2451,25.3147,25.2451,25.2915,165800.0
2014-09-10 10:30:00,32.68,32.7,32.63,32.64,54600.0,25.2838,25.2993,25.2451,25.2528,54600.0
2014-09-10 10:40:00,32.63,32.69,32.61,32.69,74800.0,25.2451,25.2915,25.2296,25.2915,74800.0
2014-09-10 10:50:00,32.67,32.68,32.62,32.62,41200.0,25.2761,25.2838,25.2374,25.2374,41200.0
2014-09-10 11:00:00,32.62,32.69,32.62,32.69,42000.0,25.2374,25.2915,25.2374,25.2915,42000.0
2014-09-10 11:10:00,32.69,32.77,32.68,32.76,58800.0,25.2915,25.3534,25.2838,25.3457,58800.0
2014-09-10 11:20:00,32.77,32.89,32.76,32.88,171200.0,25.3534,25.4463,25.3457,25.4385,171200.0
2014-09-10 11:30:00,32.88,32.93,32.85,32.9,75800.0,25.4385,25.4772,25.4153,25.454,75800.0
2014-09-10 11:40:00,32.9,32.9,32.83,32.87,39200.0,25.454,25.454,25.3998,25.4308,39200.0
2014-09-10 11:50:00,32.85,32.87,32.83,32.83,39600.0,25.4153,25.4308,25.3998,25.3998,39600.0
2014-09-10 12:00:00,32.83,32.88,32.83,32.85,54200.0,25.3998,25.4385,25.3998,25.4153,54200.0
2014-09-10 12:10:00,32.85,32.91,32.85,32.9,25400.0,25.4153,25.4617,25.4153,25.454,25400.0
2014-09-10 12:20:00,32.88,32.88,32.81,32.81,39200.0,25.4385,25.4385,25.3844,25.3844,39200.0
2014-09-10 12:30:00,32.82,32.82,32.76,32.78,21600.0,25.3921,25.3921,25.3457,25.3612,21600.0
2014-09-10 12:40:00,32.79,32.85,32.78,32.85,104800.0,25.3689,25.4153,25.3612,25.4153,104800.0
2014-09-10 12:50:00,32.83,32.84,32.76,32.81,29400.0,25.3998,25.4076,25.3457,25.3844,29400.0
2014-09-10 13:00:00,32.81,32.83,32.78,32.83,20200.0,25.3844,25.3998,25.3612,25.3998,20200.0
2014-09-10 13:10:00,32.82,32.82,32.77,32.77,28800.0,25.3921,25.3921,25.3534,25.3534,28800.0
2014-09-10 13:20:00,32.77,32.8,32.74,32.78,44200.0,25.3534,25.3766,25.3302,25.3612,44200.0
2014-09-10 13:30:00,32.79,32.8,32.76,32.77,30800.0,25.3689,25.3766,25.3457,25.3534,30800.0
2014-09-10 13:40:00,32.76,32.83,32.76,32.82,42200.0,25.3457,25.3998,25.3457,25.3921,42200.0
2014-09-10 13:50:00,32.83,32.87,32.82,32.86,47400.0,25.3998,25.4308,25.3921,25.4231,47400.0
2014-09-10 14:00:00,32.87,32.96,32.86,32.93,138600.0,25.4308,25.5004,25.4231,25.4772,138600.0
2014-09-10 14:10:00,32.93,32.96,32.91,32.92,52000.0,25.4772,25.5004,25.4617,25.4695,52000.0
2014-09-10 14:20:00,32.92,32.96,32.91,32.93,36400.0,25.4695,25.5004,25.4617,25.4772,36400.0
2014-09-10 14:30:00,32.93,32.95,32.92,32.93,43000.0,25.4772,25.4927,25.4695,25.4772,43000.0
2014-09-10 14:40:00,32.94,32.95,32.92,32.93,27000.0,25.485,25.4927,25.4695,25.4772,27000.0
2014-09-10 14:50:00,32.93,32.95,32.91,32.92,52000.0,25.4772,25.4927,25.4617,25.4695,52000.0
2014-09-10 15:00:00,32.92,32.95,32.92,32.93,45200.0,25.4695,25.4927,25.4695,25.4772,45200.0
2014-09-10 15:10:00,32.94,32.95,32.92,32.94,52400.0,25.485,25.4927,25.4695,25.485,52400.0
2014-09-10 15:20:00,32.93,32.93,32.9,32.9,60000.0,25.4772,25.4772,25.454,25.454,60000.0
2014-09-10 15:30:00,32.91,32.97,32.9,32.97,123200.0,25.4617,25.5082,25.454,25.5082,123200.0
2014-09-10 15:40:00,32.97,32.99,32.95,32.99,182200.0,25.5082,25.5236,25.4927,25.5236,182200.0
2014-09-10 15:50:00,32.99,33.06,32.96,33.02,645800.0,25.5236,25.5778,25.5004,25.5468,645800.0
2014-09-11 09:30:00,32.87,33.08,32.76,33.07,164400.0,25.4308,25.5933,25.3457,25.5855,164400.0
2014-09-11 09:40:00,33.07,33.08,32.99,33.03,71600.0,25.5855,25.5933,25.5236,25.5546,71600.0
2014-09-11 09:50:00,33.01,33.04,32.96,32.99,44600.0,25.5391,25.5623,25.5004,25.5236,44600.0
2014-09-11 10:00:00,33.0,33.07,32.99,33.02,81400.0,25.5314,25.5855,25.5236,25.5468,81400.0
2014-09-11 10:10:00,33.01,33.02,32.98,33.01,34800.0,25.5391,25.5468,25.5159,25.5391,34800.0
2014-09-11 10:20:00,33.02,33.04,33.0,33.02,39000.0,25.5468,25.5623,25.5314,25.5468,39000.0
2014-09-11 10:30:00,33.02,33.05,33.0,33.02,52200.0,25.5468,25.5701,25.5314,25.5468,52200.0
2014-09-11 10:40:00,33.02,33.03,33.0,33.01,65200.0,25.5468,25.5546,25.5314,25.5391,65200.0
2014-09-11 10:50:00,33.01,33.04,33.0,33.04,35000.0,25.5391,25.5623,25.5314,25.5623,35000.0
2014-09-11 11:00:00,33.05,33.06,32.97,32.97,45000.0,25.5701,25.5778,25.5082,25.5082,45000.0
2014-09-11 11:10:00,32.97,32.98,32.92,32.98,21400.0,25.5082,25.5159,25.4695,25.5159,21400.0
2014-09-11 11:20:00,32.97,32.99,32.9,32.9,28800.0,25.5082,25.5236,25.454,25.454,28800.0
2014-09-11 11:30:00,32.9,32.91,32.87,32.88,37200.0,25.454,25.4617,25.4308,25.4385,37200.0
2014-09-11 11:40:00,32.88,32.95,32.88,32.94,42400.0,25.4385,25.4927,25.4385,25.485,42400.0
2014-09-11 11:50:00,32.95,32.99,32.95,32.97,36200.0,25.4927,25.5236,25.4927,25.5082,36200.0
2014-09-11 12:00:00,32.97,32.99,32.96,32.98,51600.0,25.5082,25.5236,25.5004,25.5159,51600.0
2014-09-11 12:10:00,32.98,33.01,32.96,33.0,30400.0,25.5159,25.5391,25.5004,25.5314,30400.0
2014-09-11 12:20:00,32.99,33.02,32.98,33.01,26200.0,25.5236,25.5468,25.5159,25.5391,26200.0
2014-09-11 12:30:00,33.01,33.01,32.96,32.96,24200.0,25.5391,25.5391,25.5004,25.5004,24200.0
2014-09-11 12:40:00,32.96,32.99,32.95,32.96,21400.0,25.5004,25.5236,25.4927,25.5004,21400.0
2014-09-11 12:50:00,32.97,33.04,32.96,33.02,95200.0,25.5082,25.5623,25.5004,25.5468,95200.0
2014-09-11 13:00:00,33.02,33.04,33.0,33.04,22200.0,25.5468,25.5623,25.5314,25.5623,22200.0
2014-09-11 13:10:00,33.04,33.04,33.0,33.01,18200.0,25.5623,25.5623,25.5314,25.5391,18200.0
2014-09-11 13:20:00,33.01,33.01,32.92,32.94,18000.0,25.5391,25.5391,25.4695,25.485,18000.0
2014-09-11 13:30:00,32.94,32.97,32.92,32.96,41200.0,25.485,25.5082,25.4695,25.5004,41200.0
2014-09-11 13:40:00,32.97,32.99,32.95,32.95,16800.0,25.5082,25.5236,25.4927,25.4927,16800.0
2014-09-11 13:50:00,32.95,32.98,32.94,32.98,29000.0,25.4927,25.5159,25.485,25.5159,29000.0
2014-09-11 14:00:00,32.98,33.01,32.97,32.99,30400.0,25.5159,25.5391,25.5082,25.5236,30400.0
2014-09-11 14:10:00,32.99,33.01,32.98,32.98,33600.0,25.5236,25.5391,25.5159,25.5159,33600.0
2014-09-11 14:20:00,32.98,33.02,32.98,33.01,28600.0,25.5159,25.5468,25.5159,25.5391,28600.0
2014-09-11 14:30:00,33.01,33.05,32.99,33.01,68200.0,25.5391,25.5701,25.5236,25.5391,68200.0
2014-09-11 14:40:00,33.01,33.05,33.0,33.01,97400.0,25.5391,25.5701,25.5314,25.5391,97400.0
2014-09-11 14:50:00,33.01,33.01,32.98,32.98,23600.0,25.5391,25.5391,25.5159,25.5159,23600.0
2014-09-11 15:00:00,32.98,33.02,32.98,32.99,38600.0,25.5159,25.5468,25.5159,25.5236,38600.0
2014-09-11 15:10:00,32.99,33.02,32.98,33.0,40400.0,25.5236,25.5468,25.5159,25.5314,40400.0
2014-09-11 15:20:00,33.0,33.02,32.99,32.99,40800.0,25.5314,25.5468,25.5236,25.5236,40800.0
2014-09-11 15:30:00,32.99,33.03,32.99,33.02,83400.0,25.5236,25.5546,25.5236,25.5468,83400.0
2014-09-11 15:40:00,33.02,33.09,33.02,33.02,108600.0,25.5468,25.601,25.5468,25.5468,108600.0
2014-09-11 15:50:00,33.02,33.06,33.01,33.05,203800.0,25.5468,25.5778,25.5391,25.5701,203800.0
2014-09-12 09:30:00,33.09,33.16,33.01,33.1,117000.0,25.601,25.6552,25.5391,25.6087,117000.0
2014-09-12 09:40:00,33.07,33.19,33.04,33.19,54800.0,25.5855,25.6784,25.5623,25.6784,54800.0
2014-09-12 09:50:00,33.18,33.24,33.17,33.2,55600.0,25.6706,25.7171,25.6629,25.6861,55600.0
2014-09-12 10:00:00,33.19,33.23,33.13,33.14,111000.0,25.6784,25.7093,25.632,25.6397,111000.0
2014-09-12 10:10:00,33.14,33.15,33.1,33.13,33600.0,25.6397,25.6474,25.6087,25.632,33600.0
2014-09-12 10:20:00,33.13,33.14,33.08,33.08,28000.0,25.632,25.6397,25.5933,25.5933,28000.0
2014-09-12 10:30:00,33.08,33.13,33.05,33.12,31400.0,25.5933,25.632,25.5701,25.6242,31400.0
2014-09-12 10:40:00,33.12,33.15,33.09,33.13,32000.0,25.6242,25.6474,25.601,25.632,32000.0
2014-09-12 10:50:00,33.13,33.21,33.13,33.18,67800.0,25.632,25.6938,25.632,25.6706,67800.0
2014-09-12 11:00:00,33.19,33.2,33.17,33.18,28000.0,25.6784,25.6861,25.6629,25.6706,28000.0
2014-09-12 11:10:00,33.18,33.21,33.15,33.19,43000.0,25.6706,25.6938,25.6474,25.6784,43000.0
2014-09-12 11:20:00,33.18,33.24,33.17,33.23,61200.0,25.6706,25.7171,25.6629,25.7093,61200.0
2014-09-12 11:30:00,33.22,33.24,33.19,33.23,38400.0,25.7016,25.7171,25.6784,25.7093,38400.0
2014-09-12 11:40:00,33.22,33.28,33.22,33.27,111800.0,25.7016,25.748,25.7016,25.7403,111800.0
2014-09-12 11:50:00,33.25,33.29,33.23,33.28,76800.0,25.7248,25.7557,25.7093,25.748,76800.0
2014-09-12 12:00:00,33.27,33.3,33.26,33.28,68000.0,25.7403,25.7635,25.7325,25.748,68000.0
2014-09-12 12:10:00,33.29,33.3,33.26,33.27,47800.0,25.7557,25.7635,25.7325,25.7403,47800.0
2014-09-12 12:20:00,33.27,33.29,33.24,33.26,70600.0,25.7403,25.7557,25.7171,25.7325,70600.0
2014-09-12 12:30:00,33.26,33.3,33.24,33.27,70000.0,25.7325,25.7635,25.7171,25.7403,70000.0
2014-09-12 12:40:00,33.28,33.37,33.27,33.36,113000.0,25.748,25.8176,25.7403,25.8099,113000.0
2014-09-12 12:50:00,33.37,33.39,33.35,33.38,79800.0,25.8176,25.8331,25.8022,25.8254,79800.0
2014-09-12 13:00:00,33.37,33.44,33.37,33.42,90400.0,25.8176,25.8718,25.8176,25.8563,90400.0
2014-09-12 13:10:00,33.4,33.45,33.37,33.44,93600.0,25.8408,25.8795,25.8176,25.8718,93600.0
2014-09-12 13:20:00,33.43,33.46,33.42,33.46,60800.0,25.8641,25.8873,25.8563,25.8873,60800.0
2014-09-12 13:30:00,33.46,33.46,33.37,33.38,71000.0,25.8873,25.8873,25.8176,25.8254,71000.0
2014-09-12 13:40:00,33.38,33.44,33.38,33.44,83600.0,25.8254,25.8718,25.8254,25.8718,83600.0
2014-09-12 13:50:00,33.43,33.46,33.41,33.42,55800.0,25.8641,25.8873,25.8486,25.8563,55800.0
2014-09-12 14:00:00,33.43,33.52,33.41,33.52,101400.0,25.8641,25.9337,25.8486,25.9337,101400.0
2014-09-12 14:10:00,33.52,33.66,33.52,33.54,185200.0,25.9337,26.042,25.9337,25.9492,185200.0
2014-09-12 14:20:00,33.54,33.55,33.49,33.51,75400.0,25.9492,25.9569,25.9105,25.9259,75400.0
2014-09-12 14:30:00,33.52,33.54,33.49,33.49,96000.0,25.9337,25.9492,25.9105,25.9105,96000.0
2014-09-12 14:40:00,33.49,33.58,33.49,33.57,92400.0,25.9105,25.9801,25.9105,25.9724,92400.0
2014-09-12 14:50:00,33.57,33.58,33.53,33.55,56600.0,25.9724,25.9801,25.9414,25.9569,56600.0
2014-09-12 15:00:00,33.55,33.55,33.51,33.55,63600.0,25.9569,25.9569,25.9259,25.9569,63600.0
2014-09-12 15:10:00,33.55,33.6,33.55,33.59,75000.0,25.9569,25.9956,25.9569,25.9878,75000.0
2014-09-12 15:20:00,33.59,33.6,33.57,33.6,82200.0,25.9878,25.9956,25.9724,25.9956,82200.0
2014-09-12 15:30:00,33.6,33.62,33.57,33.59,116400.0,25.9956,26.0111,25.9724,25.9878,116400.0
2014-09-12 15:40:00,33.59,33.6,33.53,33.55,122600.0,25.9878,25.9956,25.9414,25.9569,122600.0
2014-09-12 15:50:00,33.56,33.6,33.55,33.58,365400.0,25.9646,25.9956,25.9569,25.9801,365400.0
2014-09-15 09:30:00,33.46,33.6,33.44,33.55,78600.0,25.8873,25.9956,25.8718,25.9569,78600.0
2014-09-15 09:40:00,33.54,33.59,33.54,33.55,45400.0,25.9492,25.9878,25.9492,25.9569,45400.0
2014-09-15 09:50:00,33.55,33.62,33.55,33.6,167200.0,25.9569,26.0111,25.9569,25.9956,167200.0
2014-09-15 10:00:00,33.6,33.74,33.6,33.73,70800.0,25.9956,26.1039,25.9956,26.0962,70800.0
2014-09-15 10:10:00,33.73,33.79,33.7,33.79,62600.0,26.0962,26.1426,26.0729,26.1426,62600.0
2014-09-15 10:20:00,33.77,33.93,33.77,33.93,156400.0,26.1271,26.2509,26.1271,26.2509,156400.0
2014-09-15 10:30:00,33.93,33.95,33.92,33.93,77400.0,26.2509,26.2664,26.2432,26.2509,77400.0
2014-09-15 10:40:00,33.93,33.98,33.93,33.95,82000.0,26.2509,26.2896,26.2509,26.2664,82000.0
2014-09-15 10:50:00,33.94,33.99,33.93,33.99,47600.0,26.2586,26.2973,26.2509,26.2973,47600.0
2014-09-15 11:00:00,33.98,33.98,33.93,33.95,84800.0,26.2896,26.2896,26.2509,26.2664,84800.0
2014-09-15 11:10:00,33.95,33.97,33.87,33.88,197800.0,26.2664,26.2818,26.2045,26.2122,197800.0
2014-09-15 11:20:00,33.88,33.91,33.83,33.83,87400.0,26.2122,26.2354,26.1735,26.1735,87400.0
2014-09-15 11:30:00,33.84,33.85,33.82,33.85,56400.0,26.1813,26.189,26.1658,26.189,56400.0
2014-09-15 11:40:00,33.84,33.85,33.78,33.8,51400.0,26.1813,26.189,26.1348,26.1503,51400.0
2014-09-15 11:50:00,33.8,33.83,33.78,33.81,45200.0,26.1503,26.1735,26.1348,26.1581,45200.0
2014-09-15 12:00:00,33.81,33.83,33.76,33.77,58600.0,26.1581,26.1735,26.1194,26.1271,58600.0
2014-09-15 12:10:00,33.77,33.79,33.75,33.79,40400.0,26.1271,26.1426,26.1116,26.1426,40400.0
2014-09-15 12:20:00,33.78,33.79,33.76,33.76,28800.0,26.1348,26.1426,26.1194,26.1194,28800.0
2014-09-15 12:30:00,33.75,33.79,33.74,33.77,39600.0,26.1116,26.1426,26.1039,26.1271,39600.0
2014-09-15 12:40:00,33.77,33.79,33.76,33.78,31200.0,26.1271,26.1426,26.1194,26.1348,31200.0
2014-09-15 12:50:00,33.78,33.78,33.75,33.77,25400.0,26.1348,26.1348,26.1116,26.1271,25400.0
2014-09-15 13:00:00,33.76,33.81,33.75,33.81,42200.0,26.1194,26.1581,26.1116,26.1581,42200.0
2014-09-15 13:10:00,33.8,33.8,33.76,33.76,29000.0,26.1503,26.1503,26.1194,26.1194,29000.0
2014-09-15 13:20:00,33.77,33.77,33.69,33.71,61400.0,26.1271,26.1271,26.0652,26.0807,61400.0
2014-09-15 13:30:00,33.71,33.74,33.7,33.74,45000.0,26.0807,26.1039,26.0729,26.1039,45000.0
2014-09-15 13:40:00,33.74,33.75,33.72,33.73,34800.0,26.1039,26.1116,26.0884,26.0962,34800.0
2014-09-15 13:50:00,33.73,33.74,33.71,33.74,73400.0,26.0962,26.1039,26.0807,26.1039,73400.0
2014-09-15 14:00:00,33.74,33.77,33.72,33.73,39800.0,26.1039,26.1271,26.0884,26.0962,39800.0
2014-09-15 14:10:00,33.73,33.74,33.71,33.73,33400.0,26.0962,26.1039,26.0807,26.0962,33400.0
2014-09-15 14:20:00,33.73,33.77,33.71,33.77,46200.0,26.0962,26.1271,26.0807,26.1271,46200.0
2014-09-15 14:30:00,33.77,33.78,33.76,33.77,32400.0,26.1271,26.1348,26.1194,26.1271,32400.0
2014-09-15 14:40:00,33.77,33.78,33.76,33.77,65200.0,26.1271,26.1348,26.1194,26.1271,65200.0
2014-09-15 14:50:00,33.77,33.79,33.74,33.77,62600.0,26.1271,26.1426,26.1039,26.1271,62600.0
2014-09-15 15:00:00,33.76,33.77,33.73,33.73,43200.0,26.1194,26.1271,26.0962,26.0962,43200.0
2014-09-15 15:10:00,33.73,33.74,33.71,33.72,93400.0,26.0962,26.1039,26.0807,26.0884,93400.0
2014-09-15 15:20:00,33.71,33.73,33.7,33.73,61600.0,26.0807,26.0962,26.0729,26.0962,61600.0
2014-09-15 15:30:00,33.72,33.76,33.7,33.7,115000.0,26.0884,26.1194,26.0729,26.0729,115000.0
2014-09-15 15:40:00,33.69,33.69,33.6,33.62,127000.0,26.0652,26.0652,25.9956,26.0111,127000.0
2014-09-15 15:50:00,33.62,33.67,33.61,33.65,306200.0,26.0111,26.0497,26.0033,26.0343,306200.0
2014-09-16 09:30:00,33.58,33.63,33.54,33.56,38200.0,25.9801,26.0188,25.9492,25.9646,38200.0
2014-09-16 09:40:00,33.56,33.76,33.56,33.74,42800.0,25.9646,26.1194,25.9646,26.1039,42800.0
2014-09-16 09:50:00,33.74,33.81,33.73,33.79,41000.0,26.1039,26.1581,26.0962,26.1426,41000.0
2014-09-16 10:00:00,33.8,33.95,33.78,33.93,94200.0,26.1503,26.2664,26.1348,26.2509,94200.0
2014-09-16 10:10:00,33.92,33.94,33.86,33.87,52200.0,26.2432,26.2586,26.1967,26.2045,52200.0
2014-09-16 10:20:00,33.88,33.88,33.83,33.85,53000.0,26.2122,26.2122,26.1735,26.189,53000.0
2014-09-16 10:30:00,33.85,33.89,33.79,33.87,47200.0,26.189,26.2199,26.1426,26.2045,47200.0
2014-09-16 10:40:00,33.87,33.87,33.79,33.85,44000.0,26.2045,26.2045,26.1426,26.189,44000.0
2014-09-16 10:50:00,33.85,33.92,33.83,33.87,43800.0,26.189,26.2432,26.1735,26.2045,43800.0
2014-09-16 11:00:00,33.86,33.87,33.77,33.79,26800.0,26.1967,26.2045,26.1271,26.1426,26800.0
2014-09-16 11:10:00,33.79,33.8,33.74,33.74,75800.0,26.1426,26.1503,26.1039,26.1039,75800.0
2014-09-16 11:20:00,33.75,33.85,33.74,33.85,32000.0,26.1116,26.189,26.1039,26.189,32000.0
2014-09-16 11:30:00,33.85,33.88,33.84,33.85,29000.0,26.189,26.2122,26.1813,26.189,29000.0
2014-09-16 11:40:00,33.87,33.87,33.81,33.84,24800.0,26.2045,26.2045,26.1581,26.1813,24800.0
2014-09-16 11:50:00,33.84,33.9,33.84,33.85,24200.0,26.1813,26.2277,26.1813,26.189,24200.0
2014-09-16 12:00:00,33.87,33.87,33.8,33.82,20400.0,26.2045,26.2045,26.1503,26.1658,20400.0
2014-09-16 12:10:00,33.82,33.85,33.79,33.8,23400.0,26.1658,26.189,26.1426,26.1503,23400.0
2014-09-16 12:20:00,33.79,33.87,33.79,33.84,28400.0,26.1426,26.2045,26.1426,26.1813,28400.0
2014-09-16 12:30:00,33.84,33.9,33.83,33.9,33800.0,26.1813,26.2277,26.1735,26.2277,33800.0
2014-09-16 12:40:00,33.9,33.93,33.88,33.88,22800.0,26.2277,26.2509,26.2122,26.2122,22800.0
2014-09-16 12:50:00,33.88,33.91,33.88,33.88,27000.0,26.2122,26.2354,26.2122,26.2122,27000.0
2014-09-16 13:00:00,33.88,33.92,33.88,33.89,35200.0,26.2122,26.2432,26.2122,26.2199,35200.0
2014-09-16 13:10:00,33.9,33.95,33.9,33.95,105000.0,26.2277,26.2664,26.2277,26.2664,105000.0
2014-09-16 13:20:00,33.95,33.98,33.93,33.97,48400.0,26.2664,26.2896,26.2509,26.2818,48400.0
2014-09-16 13:30:00,33.97,34.0,33.96,33.99,48200.0,26.2818,26.3051,26.2741,26.2973,48200.0
2014-09-16 13:40:00,33.99,34.02,33.97,34.02,57800.0,26.2973,26.3205,26.2818,26.3205,57800.0
2014-09-16 13:50:00,34.02,34.04,33.96,34.04,66400.0,26.3205,26.336,26.2741,26.336,66400.0
2014-09-16 14:00:00,34.04,34.04,33.98,33.99,36200.0,26.336,26.336,26.2896,26.2973,36200.0
2014-09-16 14:10:00,33.99,34.03,33.99,34.0,56200.0,26.2973,26.3283,26.2973,26.3051,56200.0
2014-09-16 14:20:00,34.0,34.03,33.98,34.01,45600.0,26.3051,26.3283,26.2896,26.3128,45600.0
2014-09-16 14:30:00,34.02,34.05,34.01,34.02,43000.0,26.3205,26.3437,26.3128,26.3205,43000.0
2014-09-16 14:40:00,34.02,34.05,34.01,34.02,39000.0,26.3205,26.3437,26.3128,26.3205,39000.0
2014-09-16 14:50:00,34.03,34.04,33.99,34.0,98400.0,26.3283,26.336,26.2973,26.3051,98400.0
2014-09-16 15:00:00,33.99,34.01,33.98,33.99,61600.0,26.2973,26.3128,26.2896,26.2973,61600.0
2014-09-16 15:10:00,33.99,34.01,33.97,33.98,36600.0,26.2973,26.3128,26.2818,26.2896,36600.0
2014-09-16 15:20:00,33.98,33.98,33.9,33.91,66600.0,26.2896,26.2896,26.2277,26.2354,66600.0
2014-09-16 15:30:00,33.9,33.92,33.88,33.9,64400.0,26.2277,26.2432,26.2122,26.2277,64400.0
2014-09-16 15:40:00,33.91,33.91,33.85,33.86,140400.0,26.2354,26.2354,26.189,26.1967,140400.0
2014-09-16 15:50:00,33.86,33.9,33.84,33.88,189400.0,26.1967,26.2277,26.1813,26.2122,189400.0
2014-09-17 09:30:00,33.91,33.98,33.78,33.95,86200.0,26.2354,26.2896,26.1348,26.2664,86200.0
2014-09-17 09:40:00,33.94,34.04,33.93,34.01,44800.0,26.2586,26.336,26.2509,26.3128,44800.0
2014-09-17 09:50:00,33.99,34.02,33.97,33.98,32200.0,26.2973,26.3205,26.2818,26.2896,32200.0
2014-09-17 10:00:00,33.99,34.08,33.99,34.06,32000.0,26.2973,26.3669,26.2973,26.3515,32000.0
2014-09-17 10:10:00,34.06,34.06,34.0,34.04,23800.0,26.3515,26.3515,26.3051,26.336,23800.0
2014-09-17 10:20:00,34.03,34.05,34.02,34.05,19200.0,26.3283,26.3437,26.3205,26.3437,19200.0
2014-09-17 10:30:00,34.06,34.07,34.01,34.02,27200.0,26.3515,26.3592,26.3128,26.3205,27200.0
2014-09-17 10:40:00,34.03,34.09,34.03,34.07,29600.0,26.3283,26.3747,26.3283,26.3592,29600.0
2014-09-17 10:50:00,34.06,34.06,34.02,34.04,23000.0,26.3515,26.3515,26.3205,26.336,23000.0
2014-09-17 11:00:00,34.05,34.1,34.04,34.05,18400.0,26.3437,26.3824,26.336,26.3437,18400.0
2014-09-17 11:10:00,34.04,34.09,34.02,34.07,15400.0,26.336,26.3747,26.3205,26.3592,15400.0
2014-09-17 11:20:00,34.06,34.07,34.03,34.04,18200.0,26.3515,26.3592,26.3283,26.336,18200.0
2014-09-17 11:30:00,34.04,34.08,34.02,34.08,18800.0,26.336,26.3669,26.3205,26.3669,18800.0
2014-09-17 11:40:00,34.08,34.1,34.06,34.1,17800.0,26.3669,26.3824,26.3515,26.3824,17800.0
2014-09-17 11:50:00,34.09,34.1,34.06,34.06,14800.0,26.3747,26.3824,26.3515,26.3515,14800.0
2014-09-17 12:00:00,34.07,34.08,34.04,34.05,27600.0,26.3592,26.3669,26.336,26.3437,27600.0
2014-09-17 12:10:00,34.05,34.06,34.02,34.02,21600.0,26.3437,26.3515,26.3205,26.3205,21600.0
2014-09-17 12:20:00,34.02,34.04,34.01,34.03,41000.0,26.3205,26.336,26.3128,26.3283,41000.0
2014-09-17 12:30:00,34.03,34.05,34.02,34.05,31800.0,26.3283,26.3437,26.3205,26.3437,31800.0
2014-09-17 12:40:00,34.04,34.05,34.03,34.04,11400.0,26.336,26.3437,26.3283,26.336,11400.0
2014-09-17 12:50:00,34.03,34.09,34.02,34.08,37200.0,26.3283,26.3747,26.3205,26.3669,37200.0
2014-09-17 13:00:00,34.08,34.1,34.05,34.05,36600.0,26.3669,26.3824,26.3437,26.3437,36600.0
2014-09-17 13:10:00,34.05,34.05,34.02,34.02,32800.0,26.3437,26.3437,26.3205,26.3205,32800.0
2014-09-17 13:20:00,34.03,34.03,33.99,34.01,35000.0,26.3283,26.3283,26.2973,26.3128,35000.0
2014-09-17 13:30:00,34.01,34.02,33.99,34.0,34600.0,26.3128,26.3205,26.2973,26.3051,34600.0
2014-09-17 13:40:00,34.01,34.04,33.97,34.0,184400.0,26.3128,26.336,26.2818,26.3051,184400.0
2014-09-17 13:50:00,34.0,34.02,34.0,34.02,21600.0,26.3051,26.3205,26.3051,26.3205,21600.0
2014-09-17 14:00:00,34.02,34.08,33.95,34.07,80000.0,26.3205,26.3669,26.2664,26.3592,80000.0
2014-09-17 14:10:00,34.06,34.16,34.06,34.15,41800.0,26.3515,26.4288,26.3515,26.4211,41800.0
2014-09-17 14:20:00,34.14,34.2,34.12,34.2,37800.0,26.4134,26.4598,26.3979,26.4598,37800.0
2014-09-17 14:30:00,34.19,34.2,34.1,34.1,40000.0,26.4521,26.4598,26.3824,26.3824,40000.0
2014-09-17 14:40:00,34.11,34.13,34.08,34.13,84800.0,26.3902,26.4056,26.3669,26.4056,84800.0
2014-09-17 14:50:00,34.12,34.14,34.11,34.13,26200.0,26.3979,26.4134,26.3902,26.4056,26200.0
2014-09-17 15:00:00,34.13,34.19,34.11,34.18,51000.0,26.4056,26.4521,26.3902,26.4443,51000.0
2014-09-17 15:10:00,34.18,34.19,34.15,34.17,36800.0,26.4443,26.4521,26.4211,26.4366,36800.0
2014-09-17 15:20:00,34.17,34.18,34.1,34.12,90800.0,26.4366,26.4443,26.3824,26.3979,90800.0
2014-09-17 15:30:00,34.12,34.12,34.1,34.1,123800.0,26.3979,26.3979,26.3824,26.3824,123800.0
2014-09-17 15:40:00,34.1,34.16,34.1,34.15,97000.0,26.3824,26.4288,26.3824,26.4211,97000.0
2014-09-17 15:50:00,34.15,34.16,34.13,34.15,168200.0,26.4211,26.4288,26.4056,26.4211,168200.0
2014-09-18 09:30:00,34.18,34.32,34.01,34.3,146000.0,26.4443,26.5526,26.3128,26.5372,146000.0
2014-09-18 09:40:00,34.27,34.53,34.26,34.51,125400.0,26.5139,26.7151,26.5062,26.6996,125400.0
2014-09-18 09:50:00,34.51,34.52,34.42,34.44,112600.0,26.6996,26.7074,26.63,26.6455,112600.0
2014-09-18 10:00:00,34.46,34.6,34.45,34.55,127800.0,26.6609,26.7693,26.6532,26.7306,127800.0
2014-09-18 10:10:00,34.55,34.56,34.47,34.51,115200.0,26.7306,26.7383,26.6687,26.6996,115200.0
2014-09-18 10:20:00,34.51,34.56,34.46,34.49,76400.0,26.6996,26.7383,26.6609,26.6842,76400.0
2014-09-18 10:30:00,34.49,34.68,34.48,34.6,176000.0,26.6842,26.8312,26.6764,26.7693,176000.0
2014-09-18 10:40:00,34.6,34.76,34.57,34.76,114200.0,26.7693,26.893,26.746,26.893,114200.0
2014-09-18 10:50:00,34.76,34.78,34.63,34.65,138600.0,26.893,26.9085,26.7925,26.8079,138600.0
2014-09-18 11:00:00,34.65,34.65,34.58,34.58,26600.0,26.8079,26.8079,26.7538,26.7538,26600.0
2014-09-18 11:10:00,34.58,34.59,34.54,34.55,25200.0,26.7538,26.7615,26.7228,26.7306,25200.0
2014-09-18 11:20:00,34.55,34.55,34.49,34.49,25800.0,26.7306,26.7306,26.6842,26.6842,25800.0
2014-09-18 11:30:00,34.49,34.49,34.43,34.43,38000.0,26.6842,26.6842,26.6377,26.6377,38000.0
2014-09-18 11:40:00,34.43,34.46,34.37,34.38,76600.0,26.6377,26.6609,26.5913,26.599,76600.0
2014-09-18 11:50:00,34.38,34.4,34.33,34.38,62200.0,26.599,26.6145,26.5604,26.599,62200.0
2014-09-18 12:00:00,34.38,34.4,34.35,34.35,27400.0,26.599,26.6145,26.5758,26.5758,27400.0
2014-09-18 12:10:00,34.35,34.35,34.26,34.27,68200.0,26.5758,26.5758,26.5062,26.5139,68200.0
2014-09-18 12:20:00,34.27,34.27,34.24,34.27,29800.0,26.5139,26.5139,26.4907,26.5139,29800.0
2014-09-18 12:30:00,34.26,34.31,34.26,34.31,48000.0,26.5062,26.5449,26.5062,26.5449,48000.0
2014-09-18 12:40:00,34.3,34.3,34.25,34.26,21400.0,26.5372,26.5372,26.4985,26.5062,21400.0
2014-09-18 12:50:00,34.26,34.26,34.25,34.26,29000.0,26.5062,26.5062,26.4985,26.5062,29000.0
2014-09-18 13:00:00,34.25,34.26,34.24,34.24,44000.0,26.4985,26.5062,26.4907,26.4907,44000.0
2014-09-18 13:10:00,34.24,34.26,34.19,34.23,24000.0,26.4907,26.5062,26.4521,26.483,24000.0
2014-09-18 13:20:00,34.22,34.26,34.21,34.26,31400.0,26.4753,26.5062,26.4675,26.5062,31400.0
2014-09-18 13:30:00,34.25,34.3,34.24,34.3,18400.0,26.4985,26.5372,26.4907,26.5372,18400.0
2014-09-18 13:40:00,34.31,34.31,34.24,34.26,14600.0,26.5449,26.5449,26.4907,26.5062,14600.0
2014-09-18 13:50:00,34.24,34.26,34.22,34.26,45000.0,26.4907,26.5062,26.4753,26.5062,45000.0
2014-09-18 14:00:00,34.26,34.28,34.24,34.28,18200.0,26.5062,26.5217,26.4907,26.5217,18200.0
2014-09-18 14:10:00,34.28,34.31,34.28,34.3,26000.0,26.5217,26.5449,26.5217,26.5372,26000.0
2014-09-18 14:20:00,34.27,34.28,34.24,34.27,20800.0,26.5139,26.5217,26.4907,26.5139,20800.0
2014-09-18 14:30:00,34.27,34.31,34.27,34.29,50800.0,26.5139,26.5449,26.5139,26.5294,50800.0
2014-09-18 14:40:00,34.29,34.34,34.29,34.33,32000.0,26.5294,26.5681,26.5294,26.5604,32000.0
2014-09-18 14:50:00,34.34,34.37,34.33,34.35,48400.0,26.5681,26.5913,26.5604,26.5758,48400.0
2014-09-18 15:00:00,34.35,34.4,34.35,34.39,55000.0,26.5758,26.6145,26.5758,26.6068,55000.0
2014-09-18 15:10:00,34.39,34.44,34.39,34.43,54000.0,26.6068,26.6455,26.6068,26.6377,54000.0
2014-09-18 15:20:00,34.42,34.43,34.37,34.4,68800.0,26.63,26.6377,26.5913,26.6145,68800.0
2014-09-18 15:30:00,34.4,34.41,34.38,34.4,70800.0,26.6145,26.6223,26.599,26.6145,70800.0
2014-09-18 15:40:00,34.4,34.44,34.38,34.44,143800.0,26.6145,26.6455,26.599,26.6455,143800.0
2014-09-18 15:50:00,34.44,34.48,34.43,34.46,348800.0,26.6455,26.6764,26.6377,26.6609,348800.0
2014-09-19 09:30:00,34.5,34.51,34.32,34.35,249800.0,26.6919,26.6996,26.5526,26.5758,249800.0
2014-09-19 09:40:00,34.35,34.35,34.17,34.32,43400.0,26.5758,26.5758,26.4366,26.5526,43400.0
2014-09-19 09:50:00,34.34,34.34,34.2,34.23,55800.0,26.5681,26.5681,26.4598,26.483,55800.0
2014-09-19 10:00:00,34.23,34.27,34.21,34.27,44400.0,26.483,26.5139,26.4675,26.5139,44400.0
2014-09-19 10:10:00,34.27,34.27,34.21,34.26,42400.0,26.5139,26.5139,26.4675,26.5062,42400.0
2014-09-19 10:20:00,34.26,34.27,34.2,34.2,57600.0,26.5062,26.5139,26.4598,26.4598,57600.0
2014-09-19 10:30:00,34.2,34.2,34.1,34.11,52200.0,26.4598,26.4598,26.3824,26.3902,52200.0
2014-09-19 10:40:00,34.11,34.12,34.02,34.05,59600.0,26.3902,26.3979,26.3205,26.3437,59600.0
2014-09-19 10:50:00,34.06,34.1,34.05,34.07,67800.0,26.3515,26.3824,26.3437,26.3592,67800.0
2014-09-19 11:00:00,34.07,34.13,34.0,34.13,50800.0,26.3592,26.4056,26.3051,26.4056,50800.0
2014-09-19 11:10:00,34.13,34.13,34.04,34.06,37400.0,26.4056,26.4056,26.336,26.3515,37400.0
2014-09-19 11:20:00,34.07,34.12,34.06,34.06,42800.0,26.3592,26.3979,26.3515,26.3515,42800.0
2014-09-19 11:30:00,34.06,34.07,34.0,34.04,96000.0,26.3515,26.3592,26.3051,26.336,96000.0
2014-09-19 11:40:00,34.04,34.06,34.01,34.02,35800.0,26.336,26.3515,26.3128,26.3205,35800.0
2014-09-19 11:50:00,34.02,34.07,34.01,34.06,53200.0,26.3205,26.3592,26.3128,26.3515,53200.0
2014-09-19 12:00:00,34.06,34.07,34.02,34.02,54600.0,26.3515,26.3592,26.3205,26.3205,54600.0
2014-09-19 12:10:00,34.02,34.02,33.89,33.89,196800.0,26.3205,26.3205,26.2199,26.2199,196800.0
2014-09-19 12:20:00,33.9,34.0,33.89,34.0,85800.0,26.2277,26.3051,26.2199,26.3051,85800.0
2014-09-19 12:30:00,34.0,34.06,33.99,33.99,61800.0,26.3051,26.3515,26.2973,26.2973,61800.0
2014-09-19 12:40:00,33.99,33.99,33.95,33.96,23400.0,26.2973,26.2973,26.2664,26.2741,23400.0
2014-09-19 12:50:00,33.95,33.95,33.88,33.89,39000.0,26.2664,26.2664,26.2122,26.2199,39000.0
2014-09-19 13:00:00,33.88,33.9,33.85,33.86,32400.0,26.2122,26.2277,26.189,26.1967,32400.0
2014-09-19 13:10:00,33.86,33.87,33.85,33.86,27000.0,26.1967,26.2045,26.189,26.1967,27000.0
2014-09-19 13:20:00,33.85,33.91,33.83,33.91,62400.0,26.189,26.2354,26.1735,26.2354,62400.0
2014-09-19 13:30:00,33.91,33.99,33.91,33.98,60600.0,26.2354,26.2973,26.2354,26.2896,60600.0
2014-09-19 13:40:00,33.97,33.98,33.91,33.98,35000.0,26.2818,26.2896,26.2354,26.2896,35000.0
2014-09-19 13:50:00,33.98,34.04,33.98,33.99,36200.0,26.2896,26.336,26.2896,26.2973,36200.0
2014-09-19 14:00:00,33.99,34.01,33.98,33.98,40000.0,26.2973,26.3128,26.2896,26.2896,40000.0
2014-09-19 14:10:00,33.99,34.01,33.98,34.01,32000.0,26.2973,26.3128,26.2896,26.3128,32000.0
2014-09-19 14:20:00,33.99,34.04,33.99,34.04,23600.0,26.2973,26.336,26.2973,26.336,23600.0
2014-09-19 14:30:00,34.04,34.04,33.99,34.02,27200.0,26.336,26.336,26.2973,26.3205,27200.0
2014-09-19 14:40:00,34.02,34.05,34.02,34.05,30000.0,26.3205,26.3437,26.3205,26.3437,30000.0
2014-09-19 14:50:00,34.04,34.05,34.02,34.02,20000.0,26.336,26.3437,26.3205,26.3205,20000.0
2014-09-19 15:00:00,34.02,34.03,33.97,33.97,43800.0,26.3205,26.3283,26.2818,26.2818,43800.0
2014-09-19 15:10:00,33.98,34.05,33.97,34.04,40600.0,26.2896,26.3437,26.2818,26.336,40600.0
2014-09-19 15:20:00,34.04,34.09,34.02,34.08,67000.0,26.336,26.3747,26.3205,26.3669,67000.0
2014-09-19 15:30:00,34.08,34.13,34.07,34.13,93600.0,26.3669,26.4056,26.3592,26.4056,93600.0
2014-09-19 15:40:00,34.13,34.14,34.08,34.1,161800.0,26.4056,26.4134,26.3669,26.3824,161800.0
2014-09-19 15:50:00,34.1,34.15,34.08,34.13,329000.0,26.3824,26.4211,26.3669,26.4056,329000.0
2014-09-22 09:30:00,34.13,34.2,33.94,34.0,82600.0,26.4056,26.4598,26.2586,26.3051,82600.0
2014-09-22 09:40:00,33.99,34.06,33.9,33.96,68600.0,26.2973,26.3515,26.2277,26.2741,68600.0
2014-09-22 09:50:00,33.99,34.03,33.96,34.01,49200.0,26.2973,26.3283,26.2741,26.3128,49200.0
2014-09-22 10:00:00,34.01,34.06,33.94,34.05,81400.0,26.3128,26.3515,26.2586,26.3437,81400.0
2014-09-22 10:10:00,34.04,34.05,33.96,33.99,83800.0,26.336,26.3437,26.2741,26.2973,83800.0
2014-09-22 10:20:00,34.0,34.02,33.96,34.02,36200.0,26.3051,26.3205,26.2741,26.3205,36200.0
2014-09-22 10:30:00,34.0,34.02,33.96,33.98,32000.0,26.3051,26.3205,26.2741,26.2896,32000.0
2014-09-22 10:40:00,33.98,33.99,33.85,33.88,42200.0,26.2896,26.2973,26.189,26.2122,42200.0
2014-09-22 10:50:00,33.88,33.9,33.81,33.87,26600.0,26.2122,26.2277,26.1581,26.2045,26600.0
2014-09-22 11:00:00,33.86,33.86,33.77,33.79,42600.0,26.1967,26.1967,26.1271,26.1426,42600.0
2014-09-22 11:10:00,33.78,33.81,33.76,33.79,35200.0,26.1348,26.1581,26.1194,26.1426,35200.0
2014-09-22 11:20:00,33.79,33.81,33.78,33.78,18400.0,26.1426,26.1581,26.1348,26.1348,18400.0
2014-09-22 11:30:00,33.78,33.79,33.77,33.77,39800.0,26.1348,26.1426,26.1271,26.1271,39800.0
2014-09-22 11:40:00,33.77,33.79,33.77,33.79,32800.0,26.1271,26.1426,26.1271,26.1426,32800.0
2014-09-22 11:50:00,33.79,33.8,33.73,33.74,92200.0,26.1426,26.1503,26.0962,26.1039,92200.0
2014-09-22 12:00:00,33.73,33.74,33.69,33.72,58800.0,26.0962,26.1039,26.0652,26.0884,58800.0
2014-09-22 12:10:00,33.72,33.73,33.69,33.71,54600.0,26.0884,26.0962,26.0652,26.0807,54600.0
2014-09-22 12:20:00,33.71,33.76,33.71,33.76,26200.0,26.0807,26.1194,26.0807,26.1194,26200.0
2014-09-22 12:30:00,33.76,33.79,33.75,33.78,16800.0,26.1194,26.1426,26.1116,26.1348,16800.0
2014-09-22 12:40:00,33.78,33.78,33.74,33.75,16000.0,26.1348,26.1348,26.1039,26.1116,16000.0
2014-09-22 12:50:00,33.76,33.76,33.71,33.72,27200.0,26.1194,26.1194,26.0807,26.0884,27200.0
2014-09-22 13:00:00,33.71,33.72,33.7,33.7,18600.0,26.0807,26.0884,26.0729,26.0729,18600.0
2014-09-22 13:10:00,33.7,33.71,33.67,33.71,24400.0,26.0729,26.0807,26.0497,26.0807,24400.0
2014-09-22 13:20:00,33.7,33.73,33.7,33.71,31000.0,26.0729,26.0962,26.0729,26.0807,31000.0
2014-09-22 13:30:00,33.72,33.74,33.7,33.73,36400.0,26.0884,26.1039,26.0729,26.0962,36400.0
2014-09-22 13:40:00,33.74,33.76,33.73,33.74,33000.0,26.1039,26.1194,26.0962,26.1039,33000.0
2014-09-22 13:50:00,33.75,33.75,33.72,33.72,42400.0,26.1116,26.1116,26.0884,26.0884,42400.0
2014-09-22 14:00:00,33.72,33.73,33.69,33.7,28400.0,26.0884,26.0962,26.0652,26.0729,28400.0
2014-09-22 14:10:00,33.7,33.7,33.64,33.66,22600.0,26.0729,26.0729,26.0265,26.042,22600.0
2014-09-22 14:20:00,33.66,33.68,33.65,33.66,22000.0,26.042,26.0575,26.0343,26.042,22000.0
2014-09-22 14:30:00,33.65,33.65,33.63,33.63,20800.0,26.0343,26.0343,26.0188,26.0188,20800.0
2014-09-22 14:40:00,33.63,33.66,33.63,33.65,31200.0,26.0188,26.042,26.0188,26.0343,31200.0
2014-09-22 14:50:00,33.66,33.7,33.65,33.7,40800.0,26.042,26.0729,26.0343,26.0729,40800.0
2014-09-22 15:00:00,33.7,33.73,33.7,33.73,29000.0,26.0729,26.0962,26.0729,26.0962,29000.0
2014-09-22 15:10:00,33.74,33.74,33.72,33.72,43800.0,26.1039,26.1039,26.0884,26.0884,43800.0
2014-09-22 15:20:00,33.73,33.74,33.7,33.74,38400.0,26.0962,26.1039,26.0729,26.1039,38400.0
2014-09-22 15:30:00,33.76,33.8,33.76,33.8,74800.0,26.1194,26.1503,26.1194,26.1503,74800.0
2014-09-22 15:40:00,33.8,33.82,33.75,33.75,141600.0,26.1503,26.1658,26.1116,26.1116,141600.0
2014-09-22 15:50:00,33.75,33.79,33.72,33.79,150000.0,26.1116,26.1426,26.0884,26.1426,150000.0
2014-09-23 09:30:00,33.63,33.77,33.57,33.74,98800.0,26.0188,26.1271,25.9724,26.1039,98800.0
2014-09-23 09:40:00,33.74,33.83,33.73,33.77,82800.0,26.1039,26.1735,26.0962,26.1271,82800.0
2014-09-23 09:50:00,33.77,33.8,33.66,33.69,27400.0,26.1271,26.1503,26.042,26.0652,27400.0
2014-09-23 10:00:00,33.68,33.73,33.6,33.66,43800.0,26.0575,26.0962,25.9956,26.042,43800.0
2014-09-23 10:10:00,33.66,33.75,33.63,33.75,86200.0,26.042,26.1116,26.0188,26.1116,86200.0
2014-09-23 10:20:00,33.71,33.74,33.65,33.65,32200.0,26.0807,26.1039,26.0343,26.0343,32200.0
2014-09-23 10:30:00,33.65,33.68,33.62,33.66,28600.0,26.0343,26.0575,26.0111,26.042,28600.0
2014-09-23 10:40:00,33.64,33.69,33.63,33.68,23200.0,26.0265,26.0652,26.0188,26.0575,23200.0
2014-09-23 10:50:00,33.69,33.69,33.63,33.66,21400.0,26.0652,26.0652,26.0188,26.042,21400.0
2014-09-23 11:00:00,33.66,33.71,33.66,33.7,18200.0,26.042,26.0807,26.042,26.0729,18200.0
2014-09-23 11:10:00,33.69,33.7,33.63,33.69,44400.0,26.0652,26.0729,26.0188,26.0652,44400.0
2014-09-23 11:20:00,33.69,33.74,33.66,33.66,16400.0,26.0652,26.1039,26.042,26.042,16400.0
2014-09-23 11:30:00,33.66,33.68,33.64,33.68,22600.0,26.042,26.0575,26.0265,26.0575,22600.0
2014-09-23 11:40:00,33.69,33.73,33.68,33.71,23600.0,26.0652,26.0962,26.0575,26.0807,23600.0
2014-09-23 11:50:00,33.71,33.75,33.7,33.7,17200.0,26.0807,26.1116,26.0729,26.0729,17200.0
2014-09-23 12:00:00,33.69,33.71,33.67,33.68,18000.0,26.0652,26.0807,26.0497,26.0575,18000.0
2014-09-23 12:10:00,33.67,33.69,33.67,33.69,12400.0,26.0497,26.0652,26.0497,26.0652,12400.0
2014-09-23 12:20:00,33.68,33.69,33.63,33.64,17400.0,26.0575,26.0652,26.0188,26.0265,17400.0
2014-09-23 12:30:00,33.64,33.64,33.63,33.64,11000.0,26.0265,26.0265,26.0188,26.0265,11000.0
2014-09-23 12:40:00,33.63,33.67,33.63,33.65,16000.0,26.0188,26.0497,26.0188,26.0343,16000.0
2014-09-23 12:50:00,33.63,33.63,33.54,33.54,51200.0,26.0188,26.0188,25.9492,25.9492,51200.0
2014-09-23 13:00:00,33.54,33.56,33.51,33.52,41600.0,25.9492,25.9646,25.9259,25.9337,41600.0
2014-09-23 13:10:00,33.52,33.52,33.5,33.52,24400.0,25.9337,25.9337,25.9182,25.9337,24400.0
2014-09-23 13:20:00,33.53,33.58,33.52,33.58,24200.0,25.9414,25.9801,25.9337,25.9801,24200.0
2014-09-23 13:30:00,33.59,33.61,33.58,33.61,25600.0,25.9878,26.0033,25.9801,26.0033,25600.0
2014-09-23 13:40:00,33.61,33.61,33.54,33.54,49000.0,26.0033,26.0033,25.9492,25.9492,49000.0
2014-09-23 13:50:00,33.54,33.57,33.54,33.57,57600.0,25.9492,25.9724,25.9492,25.9724,57600.0
2014-09-23 14:00:00,33.57,33.57,33.52,33.52,21000.0,25.9724,25.9724,25.9337,25.9337,21000.0
2014-09-23 14:10:00,33.52,33.55,33.49,33.49,21600.0,25.9337,25.9569,25.9105,25.9105,21600.0
2014-09-23 14:20:00,33.49,33.55,33.49,33.55,46800.0,25.9105,25.9569,25.9105,25.9569,46800.0
2014-09-23 14:30:00,33.55,33.57,33.51,33.51,21800.0,25.9569,25.9724,25.9259,25.9259,21800.0
2014-09-23 14:40:00,33.52,33.54,33.49,33.53,38000.0,25.9337,25.9492,25.9105,25.9414,38000.0
2014-09-23 14:50:00,33.53,33.54,33.49,33.54,37800.0,25.9414,25.9492,25.9105,25.9492,37800.0
2014-09-23 15:00:00,33.54,33.55,33.51,33.51,31200.0,25.9492,25.9569,25.9259,25.9259,31200.0
2014-09-23 15:10:00,33.51,33.57,33.49,33.55,143200.0,25.9259,25.9724,25.9105,25.9569,143200.0
2014-09-23 15:20:00,33.55,33.55,33.52,33.52,47800.0,25.9569,25.9569,25.9337,25.9337,47800.0
2014-09-23 15:30:00,33.52,33.6,33.52,33.57,57600.0,25.9337,25.9956,25.9337,25.9724,57600.0
2014-09-23 15:40:00,33.57,33.57,33.55,33.55,84000.0,25.9724,25.9724,25.9569,25.9569,84000.0
2014-09-23 15:50:00,33.56,33.56,33.47,33.47,151400.0,25.9646,25.9646,25.895,25.895,151400.0
2014-09-24 09:30:00,33.62,33.89,33.61,33.85,150600.0,26.0111,26.2199,26.0033,26.189,150600.0
2014-09-24 09:40:00,33.82,33.82,33.63,33.69,36200.0,26.1658,26.1658,26.0188,26.0652,36200.0
2014-09-24 09:50:00,33.69,33.81,33.68,33.74,40800.0,26.0652,26.1581,26.0575,26.1039,40800.0
2014-09-24 10:00:00,33.74,33.81,33.67,33.81,90600.0,26.1039,26.1581,26.0497,26.1581,90600.0
2014-09-24 10:10:00,33.83,33.83,33.73,33.74,31000.0,26.1735,26.1735,26.0962,26.1039,31000.0
2014-09-24 10:20:00,33.73,33.79,33.71,33.71,27600.0,26.0962,26.1426,26.0807,26.0807,27600.0
2014-09-24 10:30:00,33.71,33.76,33.69,33.76,22000.0,26.0807,26.1194,26.0652,26.1194,22000.0
2014-09-24 10:40:00,33.76,33.8,33.74,33.77,25000.0,26.1194,26.1503,26.1039,26.1271,25000.0
2014-09-24 10:50:00,33.79,33.8,33.71,33.73,19400.0,26.1426,26.1503,26.0807,26.0962,19400.0
2014-09-24 11:00:00,33.74,33.84,33.72,33.84,18600.0,26.1039,26.1813,26.0884,26.1813,18600.0
2014-09-24 11:10:00,33.83,33.84,33.8,33.83,16800.0,26.1735,26.1813,26.1503,26.1735,16800.0
2014-09-24 11:20:00,33.82,33.91,33.8,33.91,30800.0,26.1658,26.2354,26.1503,26.2354,30800.0
2014-09-24 11:30:00,33.92,33.95,33.92,33.92,12200.0,26.2432,26.2664,26.2432,26.2432,12200.0
2014-09-24 11:40:00,33.92,33.92,33.83,33.83,17800.0,26.2432,26.2432,26.1735,26.1735,17800.0
2014-09-24 11:50:00,33.85,33.85,33.82,33.84,14400.0,26.189,26.189,26.1658,26.1813,14400.0
2014-09-24 12:00:00,33.84,33.87,33.8,33.8,10600.0,26.1813,26.2045,26.1503,26.1503,10600.0
2014-09-24 12:10:00,33.81,33.82,33.77,33.77,15400.0,26.1581,26.1658,26.1271,26.1271,15400.0
2014-09-24 12:20:00,33.77,33.81,33.76,33.81,10800.0,26.1271,26.1581,26.1194,26.1581,10800.0
2014-09-24 12:30:00,33.8,33.81,33.76,33.77,12400.0,26.1503,26.1581,26.1194,26.1271,12400.0
2014-09-24 12:40:00,33.77,33.81,33.77,33.79,12400.0,26.1271,26.1581,26.1271,26.1426,12400.0
2014-09-24 12:50:00,33.79,33.8,33.76,33.8,10600.0,26.1426,26.1503,26.1194,26.1503,10600.0
2014-09-24 13:00:00,33.8,33.83,33.77,33.83,20400.0,26.1503,26.1735,26.1271,26.1735,20400.0
2014-09-24 13:10:00,33.82,33.85,33.8,33.82,21800.0,26.1658,26.189,26.1503,26.1658,21800.0
2014-09-24 13:20:00,33.82,33.85,33.8,33.84,13800.0,26.1658,26.189,26.1503,26.1813,13800.0
2014-09-24 13:30:00,33.84,33.88,33.82,33.88,19200.0,26.1813,26.2122,26.1658,26.2122,19200.0
2014-09-24 13:40:00,33.88,33.89,33.86,33.88,11200.0,26.2122,26.2199,26.1967,26.2122,11200.0
2014-09-24 13:50:00,33.88,33.9,33.86,33.86,21400.0,26.2122,26.2277,26.1967,26.1967,21400.0
2014-09-24 14:00:00,33.87,33.88,33.86,33.88,15600.0,26.2045,26.2122,26.1967,26.2122,15600.0
2014-09-24 14:10:00,33.88,33.9,33.86,33.88,16800.0,26.2122,26.2277,26.1967,26.2122,16800.0
2014-09-24 14:20:00,33.88,33.92,33.85,33.91,17400.0,26.2122,26.2432,26.189,26.2354,17400.0
2014-09-24 14:30:00,33.92,33.95,33.9,33.95,17600.0,26.2432,26.2664,26.2277,26.2664,17600.0
2014-09-24 14:40:00,33.95,33.95,33.93,33.95,21400.0,26.2664,26.2664,26.2509,26.2664,21400.0
2014-09-24 14:50:00,33.97,33.99,33.95,33.98,19200.0,26.2818,26.2973,26.2664,26.2896,19200.0
2014-09-24 15:00:00,33.99,34.01,33.97,34.01,25600.0,26.2973,26.3128,26.2818,26.3128,25600.0
2014-09-24 15:10:00,34.01,34.06,34.01,34.05,31400.0,26.3128,26.3515,26.3128,26.3437,31400.0
2014-09-24 15:20:00,34.05,34.07,34.04,34.04,30400.0,26.3437,26.3592,26.336,26.336,30400.0
2014-09-24 15:30:00,34.04,34.06,34.04,34.05,41000.0,26.336,26.3515,26.336,26.3437,41000.0
2014-09-24 15:40:00,34.05,34.07,34.01,34.02,62000.0,26.3437,26.3592,26.3128,26.3205,62000.0
2014-09-24 15:50:00,34.02,34.06,33.99,34.01,180400.0,26.3205,26.3515,26.2973,26.3128,180400.0
2014-09-25 09:30:00,33.88,34.0,33.71,33.85,43600.0,26.2122,26.3051,26.0807,26.189,43600.0
2014-09-25 09:40:00,33.82,33.84,33.73,33.76,19600.0,26.1658,26.1813,26.0962,26.1194,19600.0
2014-09-25 09:50:00,33.76,33.77,33.67,33.72,39400.0,26.1194,26.1271,26.0497,26.0884,39400.0
2014-09-25 10:00:00,33.7,33.73,33.66,33.71,36600.0,26.0729,26.0962,26.042,26.0807,36600.0
2014-09-25 10:10:00,33.68,33.7,33.6,33.61,41400.0,26.0575,26.0729,25.9956,26.0033,41400.0
2014-09-25 10:20:00,33.6,33.62,33.47,33.55,50000.0,25.9956,26.0111,25.895,25.9569,50000.0
2014-09-25 10:30:00,33.55,33.55,33.44,33.44,38800.0,25.9569,25.9569,25.8718,25.8718,38800.0
2014-09-25 10:40:00,33.47,33.53,33.41,33.45,28600.0,25.895,25.9414,25.8486,25.8795,28600.0
2014-09-25 10:50:00,33.45,33.5,33.43,33.49,51800.0,25.8795,25.9182,25.8641,25.9105,51800.0
2014-09-25 11:00:00,33.5,33.52,33.41,33.45,22200.0,25.9182,25.9337,25.8486,25.8795,22200.0
2014-09-25 11:10:00,33.45,33.45,33.38,33.43,65000.0,25.8795,25.8795,25.8254,25.8641,65000.0
2014-09-25 11:20:00,33.42,33.46,33.41,33.44,32200.0,25.8563,25.8873,25.8486,25.8718,32200.0
2014-09-25 11:30:00,33.44,33.46,33.38,33.45,32200.0,25.8718,25.8873,25.8254,25.8795,32200.0
2014-09-25 11:40:00,33.45,33.46,33.42,33.45,23200.0,25.8795,25.8873,25.8563,25.8795,23200.0
2014-09-25 11:50:00,33.44,33.48,33.42,33.42,14400.0,25.8718,25.9027,25.8563,25.8563,14400.0
2014-09-25 12:00:00,33.42,33.45,33.41,33.43,16200.0,25.8563,25.8795,25.8486,25.8641,16200.0
2014-09-25 12:10:00,33.44,33.45,33.41,33.41,12200.0,25.8718,25.8795,25.8486,25.8486,12200.0
2014-09-25 12:20:00,33.41,33.45,33.38,33.41,14800.0,25.8486,25.8795,25.8254,25.8486,14800.0
2014-09-25 12:30:00,33.41,33.42,33.38,33.42,6800.0,25.8486,25.8563,25.8254,25.8563,6800.0
2014-09-25 12:40:00,33.44,33.44,33.38,33.38,6200.0,25.8718,25.8718,25.8254,25.8254,6200.0
2014-09-25 12:50:00,33.38,33.41,33.37,33.4,29200.0,25.8254,25.8486,25.8176,25.8408,29200.0
2014-09-25 13:00:00,33.4,33.41,33.35,33.37,25600.0,25.8408,25.8486,25.8022,25.8176,25600.0
2014-09-25 13:10:00,33.38,33.45,33.38,33.44,6200.0,25.8254,25.8795,25.8254,25.8718,6200.0
2014-09-25 13:20:00,33.43,33.44,33.39,33.43,10200.0,25.8641,25.8718,25.8331,25.8641,10200.0
2014-09-25 13:30:00,33.43,33.43,33.38,33.39,15600.0,25.8641,25.8641,25.8254,25.8331,15600.0
2014-09-25 13:40:00,33.38,33.38,33.32,33.33,10000.0,25.8254,25.8254,25.779,25.7867,10000.0
2014-09-25 13:50:00,33.33,33.33,33.28,33.31,16400.0,25.7867,25.7867,25.748,25.7712,16400.0
2014-09-25 14:00:00,33.3,33.3,33.27,33.27,17000.0,25.7635,25.7635,25.7403,25.7403,17000.0
2014-09-25 14:10:00,33.27,33.34,33.27,33.34,19400.0,25.7403,25.7944,25.7403,25.7944,19400.0
2014-09-25 14:20:00,33.34,33.35,33.32,33.35,21000.0,25.7944,25.8022,25.779,25.8022,21000.0
2014-09-25 14:30:00,33.35,33.38,33.35,33.36,18000.0,25.8022,25.8254,25.8022,25.8099,18000.0
2014-09-25 14:40:00,33.38,33.4,33.35,33.4,9800.0,25.8254,25.8408,25.8022,25.8408,9800.0
2014-09-25 14:50:00,33.41,33.42,33.38,33.39,32000.0,25.8486,25.8563,25.8254,25.8331,32000.0
2014-09-25 15:00:00,33.39,33.41,33.38,33.41,42400.0,25.8331,25.8486,25.8254,25.8486,42400.0
2014-09-25 15:10:00,33.4,33.44,33.39,33.42,19400.0,25.8408,25.8718,25.8331,25.8563,19400.0
2014-09-25 15:20:00,33.43,33.43,33.38,33.42,32800.0,25.8641,25.8641,25.8254,25.8563,32800.0
2014-09-25 15:30:00,33.42,33.44,33.38,33.44,44200.0,25.8563,25.8718,25.8254,25.8718,44200.0
2014-09-25 15:40:00,33.43,33.47,33.42,33.46,33800.0,25.8641,25.895,25.8563,25.8873,33800.0
2014-09-25 15:50:00,33.45,33.47,33.4,33.4,134000.0,25.8795,25.895,25.8408,25.8408,134000.0
2014-09-26 09:30:00,33.59,33.62,33.44,33.49,41400.0,25.9878,26.0111,25.8718,25.9105,41400.0
2014-09-26 09:40:00,33.48,33.65,33.48,33.65,18600.0,25.9027,26.0343,25.9027,26.0343,18600.0
2014-09-26 09:50:00,33.65,33.65,33.48,33.59,33800.0,26.0343,26.0343,25.9027,25.9878,33800.0
2014-09-26 10:00:00,33.58,33.67,33.57,33.6,23000.0,25.9801,26.0497,25.9724,25.9956,23000.0
2014-09-26 10:10:00,33.57,33.59,33.54,33.58,13400.0,25.9724,25.9878,25.9492,25.9801,13400.0
2014-09-26 10:20:00,33.6,33.66,33.6,33.63,5200.0,25.9956,26.042,25.9956,26.0188,5200.0
2014-09-26 10:30:00,33.6,33.63,33.58,33.6,15000.0,25.9956,26.0188,25.9801,25.9956,15000.0
2014-09-26 10:40:00,33.59,33.62,33.57,33.59,11200.0,25.9878,26.0111,25.9724,25.9878,11200.0
2014-09-26 10:50:00,33.6,33.6,33.56,33.6,9000.0,25.9956,25.9956,25.9646,25.9956,9000.0
2014-09-26 11:00:00,33.63,33.65,33.62,33.62,9400.0,26.0188,26.0343,26.0111,26.0111,9400.0
2014-09-26 11:10:00,33.63,33.65,33.6,33.6,9200.0,26.0188,26.0343,25.9956,25.9956,9200.0
2014-09-26 11:20:00,33.6,33.6,33.55,33.57,10400.0,25.9956,25.9956,25.9569,25.9724,10400.0
2014-09-26 11:30:00,33.58,33.59,33.55,33.58,5200.0,25.9801,25.9878,25.9569,25.9801,5200.0
2014-09-26 11:40:00,33.57,33.57,33.5,33.51,14400.0,25.9724,25.9724,25.9182,25.9259,14400.0
2014-09-26 11:50:00,33.51,33.53,33.49,33.5,5400.0,25.9259,25.9414,25.9105,25.9182,5400.0
2014-09-26 12:00:00,33.5,33.51,33.49,33.51,9400.0,25.9182,25.9259,25.9105,25.9259,9400.0
2014-09-26 12:10:00,33.49,33.52,33.49,33.52,6800.0,25.9105,25.9337,25.9105,25.9337,6800.0
2014-09-26 12:20:00,33.53,33.54,33.51,33.54,5600.0,25.9414,25.9492,25.9259,25.9492,5600.0
2014-09-26 12:30:00,33.54,33.56,33.52,33.52,6000.0,25.9492,25.9646,25.9337,25.9337,6000.0
2014-09-26 12:40:00,33.52,33.52,33.49,33.49,11200.0,25.9337,25.9337,25.9105,25.9105,11200.0
2014-09-26 12:50:00,33.49,33.51,33.48,33.51,35800.0,25.9105,25.9259,25.9027,25.9259,35800.0
2014-09-26 13:00:00,33.51,33.52,33.49,33.52,12600.0,25.9259,25.9337,25.9105,25.9337,12600.0
2014-09-26 13:10:00,33.52,33.56,33.52,33.56,7200.0,25.9337,25.9646,25.9337,25.9646,7200.0
2014-09-26 13:20:00,33.57,33.57,33.56,33.57,6200.0,25.9724,25.9724,25.9646,25.9724,6200.0
2014-09-26 13:30:00,33.57,33.58,33.55,33.55,8000.0,25.9724,25.9801,25.9569,25.9569,8000.0
2014-09-26 13:40:00,33.55,33.55,33.54,33.55,5600.0,25.9569,25.9569,25.9492,25.9569,5600.0
2014-09-26 13:50:00,33.56,33.58,33.55,33.57,11800.0,25.9646,25.9801,25.9569,25.9724,11800.0
2014-09-26 14:00:00,33.58,33.61,33.58,33.61,10600.0,25.9801,26.0033,25.9801,26.0033,10600.0
2014-09-26 14:10:00,33.62,33.7,33.62,33.69,11200.0,26.0111,26.0729,26.0111,26.0652,11200.0
2014-09-26 14:20:00,33.71,33.71,33.67,33.68,10600.0,26.0807,26.0807,26.0497,26.0575,10600.0
2014-09-26 14:30:00,33.69,33.72,33.68,33.72,12800.0,26.0652,26.0884,26.0575,26.0884,12800.0
2014-09-26 14:40:00,33.72,33.72,33.7,33.71,17400.0,26.0884,26.0884,26.0729,26.0807,17400.0
2014-09-26 14:50:00,33.71,33.71,33.65,33.65,18200.0,26.0807,26.0807,26.0343,26.0343,18200.0
2014-09-26 15:00:00,33.65,33.66,33.63,33.65,29000.0,26.0343,26.042,26.0188,26.0343,29000.0
2014-09-26 15:10:00,33.63,33.66,33.62,33.64,24400.0,26.0188,26.042,26.0111,26.0265,24400.0
2014-09-26 15:20:00,33.64,33.67,33.63,33.66,27400.0,26.0265,26.0497,26.0188,26.042,27400.0
2014-09-26 15:30:00,33.66,33.67,33.65,33.67,28600.0,26.042,26.0497,26.0343,26.0497,28600.0
2014-09-26 15:40:00,33.67,33.68,33.65,33.67,50600.0,26.0497,26.0575,26.0343,26.0497,50600.0
2014-09-26 15:50:00,33.67,33.71,33.6,33.6,254000.0,26.0497,26.0807,25.9956,25.9956,254000.0
2014-09-29 09:30:00,33.41,33.58,33.32,33.5,63200.0,25.8486,25.9801,25.779,25.9182,63200.0
2014-09-29 09:40:00,33.5,33.57,33.48,33.49,28400.0,25.9182,25.9724,25.9027,25.9105,28400.0
2014-09-29 09:50:00,33.47,33.54,33.41,33.52,74800.0,25.895,25.9492,25.8486,25.9337,74800.0
2014-09-29 10:00:00,33.51,33.59,33.48,33.51,41800.0,25.9259,25.9878,25.9027,25.9259,41800.0
2014-09-29 10:10:00,33.52,33.57,33.49,33.57,29400.0,25.9337,25.9724,25.9105,25.9724,29400.0
2014-09-29 10:20:00,33.57,33.59,33.5,33.51,24200.0,25.9724,25.9878,25.9182,25.9259,24200.0
2014-09-29 10:30:00,33.5,33.51,33.47,33.51,80000.0,25.9182,25.9259,25.895,25.9259,80000.0
2014-09-29 10:40:00,33.52,33.58,33.52,33.53,20600.0,25.9337,25.9801,25.9337,25.9414,20600.0
2014-09-29 10:50:00,33.52,33.52,33.45,33.47,20400.0,25.9337,25.9337,25.8795,25.895,20400.0
2014-09-29 11:00:00,33.47,33.54,33.47,33.54,13600.0,25.895,25.9492,25.895,25.9492,13600.0
2014-09-29 11:10:00,33.53,33.58,33.53,33.58,23800.0,25.9414,25.9801,25.9414,25.9801,23800.0
2014-09-29 11:20:00,33.58,33.6,33.56,33.58,10200.0,25.9801,25.9956,25.9646,25.9801,10200.0
2014-09-29 11:30:00,33.6,33.6,33.55,33.58,14600.0,25.9956,25.9956,25.9569,25.9801,14600.0
2014-09-29 11:40:00,33.57,33.57,33.49,33.49,20400.0,25.9724,25.9724,25.9105,25.9105,20400.0
2014-09-29 11:50:00,33.52,33.57,33.52,33.53,11000.0,25.9337,25.9724,25.9337,25.9414,11000.0
2014-09-29 12:00:00,33.53,33.54,33.49,33.53,11200.0,25.9414,25.9492,25.9105,25.9414,11200.0
2014-09-29 12:10:00,33.52,33.52,33.45,33.49,14800.0,25.9337,25.9337,25.8795,25.9105,14800.0
2014-09-29 12:20:00,33.48,33.49,33.4,33.4,32000.0,25.9027,25.9105,25.8408,25.8408,32000.0
2014-09-29 12:30:00,33.4,33.42,33.37,33.37,13000.0,25.8408,25.8563,25.8176,25.8176,13000.0
2014-09-29 12:40:00,33.39,33.46,33.38,33.41,20200.0,25.8331,25.8873,25.8254,25.8486,20200.0
2014-09-29 12:50:00,33.41,33.45,33.37,33.37,12200.0,25.8486,25.8795,25.8176,25.8176,12200.0
2014-09-29 13:00:00,33.37,33.38,33.34,33.35,25000.0,25.8176,25.8254,25.7944,25.8022,25000.0
2014-09-29 13:10:00,33.35,33.38,33.34,33.37,12400.0,25.8022,25.8254,25.7944,25.8176,12400.0
2014-09-29 13:20:00,33.37,33.41,33.35,33.4,12000.0,25.8176,25.8486,25.8022,25.8408,12000.0
2014-09-29 13:30:00,33.41,33.46,33.41,33.43,13400.0,25.8486,25.8873,25.8486,25.8641,13400.0
2014-09-29 13:40:00,33.44,33.45,33.41,33.43,10600.0,25.8718,25.8795,25.8486,25.8641,10600.0
2014-09-29 13:50:00,33.43,33.46,33.42,33.46,31400.0,25.8641,25.8873,25.8563,25.8873,31400.0
2014-09-29 14:00:00,33.45,33.49,33.44,33.45,16600.0,25.8795,25.9105,25.8718,25.8795,16600.0
2014-09-29 14:10:00,33.45,33.48,33.45,33.47,9400.0,25.8795,25.9027,25.8795,25.895,9400.0
2014-09-29 14:20:00,33.47,33.47,33.43,33.45,11000.0,25.895,25.895,25.8641,25.8795,11000.0
2014-09-29 14:30:00,33.44,33.47,33.44,33.47,19600.0,25.8718,25.895,25.8718,25.895,19600.0
2014-09-29 14:40:00,33.48,33.5,33.46,33.5,16400.0,25.9027,25.9182,25.8873,25.9182,16400.0
2014-09-29 14:50:00,33.5,33.5,33.48,33.5,25400.0,25.9182,25.9182,25.9027,25.9182,25400.0
2014-09-29 15:00:00,33.5,33.53,33.49,33.52,27600.0,25.9182,25.9414,25.9105,25.9337,27600.0
2014-09-29 15:10:00,33.52,33.58,33.49,33.55,28000.0,25.9337,25.9801,25.9105,25.9569,28000.0
2014-09-29 15:20:00,33.57,33.6,33.56,33.59,35600.0,25.9724,25.9956,25.9646,25.9878,35600.0
2014-09-29 15:30:00,33.59,33.62,33.57,33.62,23800.0,25.9878,26.0111,25.9724,26.0111,23800.0
2014-09-29 15:40:00,33.62,33.62,33.5,33.56,96600.0,26.0111,26.0111,25.9182,25.9646,96600.0
2014-09-29 15:50:00,33.55,33.58,33.47,33.47,268200.0,25.9569,25.9801,25.895,25.895,268200.0
2014-09-30 09:30:00,33.41,33.51,33.27,33.28,37000.0,25.8486,25.9259,25.7403,25.748,37000.0
2014-09-30 09:40:00,33.28,33.36,33.27,33.32,21200.0,25.748,25.8099,25.7403,25.779,21200.0
2014-09-30 09:50:00,33.28,33.31,33.27,33.28,31200.0,25.748,25.7712,25.7403,25.748,31200.0
2014-09-30 10:00:00,33.28,33.29,33.16,33.22,35400.0,25.748,25.7557,25.6552,25.7016,35400.0
2014-09-30 10:10:00,33.21,33.29,33.21,33.27,43600.0,25.6938,25.7557,25.6938,25.7403,43600.0
2014-09-30 10:20:00,33.27,33.31,33.25,33.3,45800.0,25.7403,25.7712,25.7248,25.7635,45800.0
2014-09-30 10:30:00,33.3,33.37,33.3,33.37,38600.0,25.7635,25.8176,25.7635,25.8176,38600.0
2014-09-30 10:40:00,33.38,33.47,33.34,33.44,25000.0,25.8254,25.895,25.7944,25.8718,25000.0
2014-09-30 10:50:00,33.43,33.43,33.37,33.38,24800.0,25.8641,25.8641,25.8176,25.8254,24800.0
2014-09-30 11:00:00,33.38,33.47,33.37,33.47,23400.0,25.8254,25.895,25.8176,25.895,23400.0
2014-09-30 11:10:00,33.47,33.48,33.43,33.44,19600.0,25.895,25.9027,25.8641,25.8718,19600.0
2014-09-30 11:20:00,33.44,33.47,33.39,33.42,24800.0,25.8718,25.895,25.8331,25.8563,24800.0
2014-09-30 11:30:00,33.42,33.43,33.37,33.4,22200.0,25.8563,25.8641,25.8176,25.8408,22200.0
2014-09-30 11:40:00,33.38,33.39,33.35,33.38,14400.0,25.8254,25.8331,25.8022,25.8254,14400.0
2014-09-30 11:50:00,33.39,33.42,33.37,33.38,22600.0,25.8331,25.8563,25.8176,25.8254,22600.0
2014-09-30 12:00:00,33.38,33.41,33.35,33.38,18600.0,25.8254,25.8486,25.8022,25.8254,18600.0
2014-09-30 12:10:00,33.39,33.46,33.39,33.46,21200.0,25.8331,25.8873,25.8331,25.8873,21200.0
2014-09-30 12:20:00,33.46,33.46,33.38,33.43,15000.0,25.8873,25.8873,25.8254,25.8641,15000.0
2014-09-30 12:30:00,33.42,33.45,33.39,33.4,29200.0,25.8563,25.8795,25.8331,25.8408,29200.0
2014-09-30 12:40:00,33.39,33.49,33.38,33.46,34200.0,25.8331,25.9105,25.8254,25.8873,34200.0
2014-09-30 12:50:00,33.45,33.52,33.45,33.52,16200.0,25.8795,25.9337,25.8795,25.9337,16200.0
2014-09-30 13:00:00,33.52,33.54,33.48,33.48,43600.0,25.9337,25.9492,25.9027,25.9027,43600.0
2014-09-30 13:10:00,33.47,33.49,33.46,33.47,12600.0,25.895,25.9105,25.8873,25.895,12600.0
2014-09-30 13:20:00,33.46,33.46,33.4,33.42,22000.0,25.8873,25.8873,25.8408,25.8563,22000.0
2014-09-30 13:30:00,33.41,33.44,33.41,33.42,13800.0,25.8486,25.8718,25.8486,25.8563,13800.0
2014-09-30 13:40:00,33.41,33.41,33.3,33.31,18600.0,25.8486,25.8486,25.7635,25.7712,18600.0
2014-09-30 13:50:00,33.31,33.32,33.28,33.31,19600.0,25.7712,25.779,25.748,25.7712,19600.0
2014-09-30 14:00:00,33.3,33.34,33.29,33.32,22800.0,25.7635,25.7944,25.7557,25.779,22800.0
2014-09-30 14:10:00,33.32,33.33,33.3,33.31,16200.0,25.779,25.7867,25.7635,25.7712,16200.0
2014-09-30 14:20:00,33.32,33.32,33.23,33.29,22800.0,25.779,25.779,25.7093,25.7557,22800.0
2014-09-30 14:30:00,33.29,33.32,33.27,33.28,18800.0,25.7557,25.779,25.7403,25.748,18800.0
2014-09-30 14:40:00,33.28,33.34,33.27,33.34,32400.0,25.748,25.7944,25.7403,25.7944,32400.0
2014-09-30 14:50:00,33.33,33.38,33.33,33.33,17200.0,25.7867,25.8254,25.7867,25.7867,17200.0
2014-09-30 15:00:00,33.33,33.33,33.28,33.31,53400.0,25.7867,25.7867,25.748,25.7712,53400.0
2014-09-30 15:10:00,33.31,33.33,33.29,33.33,43800.0,25.7712,25.7867,25.7557,25.7867,43800.0
2014-09-30 15:20:00,33.33,33.38,33.33,33.38,40800.0,25.7867,25.8254,25.7867,25.8254,40800.0
2014-09-30 15:30:00,33.38,33.41,33.35,33.37,29400.0,25.8254,25.8486,25.8022,25.8176,29400.0
2014-09-30 15:40:00,33.37,33.38,33.32,33.34,98000.0,25.8176,25.8254,25.779,25.7944,98000.0
2014-09-30 15:50:00,33.34,33.38,33.28,33.28,120000.0,25.7944,25.8254,25.748,25.748,120000.0
2014-10-01 09:30:00,33.19,33.24,33.02,33.1,93000.0,25.6784,25.7171,25.5468,25.6087,93000.0
2014-10-01 09:40:00,33.1,33.12,33.04,33.08,44600.0,25.6087,25.6242,25.5623,25.5933,44600.0
2014-10-01 09:50:00,33.07,33.15,33.06,33.12,12800.0,25.5855,25.6474,25.5778,25.6242,12800.0
2014-10-01 10:00:00,33.13,33.15,33.04,33.1,34200.0,25.632,25.6474,25.5623,25.6087,34200.0
2014-10-01 10:10:00,33.14,33.21,33.09,33.12,61400.0,25.6397,25.6938,25.601,25.6242,61400.0
2014-10-01 10:20:00,33.13,33.16,33.09,33.11,33600.0,25.632,25.6552,25.601,25.6165,33600.0
2014-10-01 10:30:00,33.1,33.1,33.01,33.02,23200.0,25.6087,25.6087,25.5391,25.5468,23200.0
2014-10-01 10:40:00,33.01,33.06,32.95,33.04,77400.0,25.5391,25.5778,25.4927,25.5623,77400.0
2014-10-01 10:50:00,33.03,33.05,32.99,33.05,21600.0,25.5546,25.5701,25.5236,25.5701,21600.0
2014-10-01 11:00:00,33.06,33.18,33.04,33.15,30200.0,25.5778,25.6706,25.5623,25.6474,30200.0
2014-10-01 11:10:00,33.15,33.16,33.12,33.13,30400.0,25.6474,25.6552,25.6242,25.632,30400.0
2014-10-01 11:20:00,33.14,33.16,33.04,33.09,41200.0,25.6397,25.6552,25.5623,25.601,41200.0
2014-10-01 11:30:00,33.08,33.08,32.99,33.02,20400.0,25.5933,25.5933,25.5236,25.5468,20400.0
2014-10-01 11:40:00,33.0,33.0,32.94,32.97,28200.0,25.5314,25.5314,25.485,25.5082,28200.0
2014-10-01 11:50:00,32.97,32.99,32.94,32.96,27400.0,25.5082,25.5236,25.485,25.5004,27400.0
2014-10-01 12:00:00,32.96,32.99,32.94,32.97,30000.0,25.5004,25.5236,25.485,25.5082,30000.0
2014-10-01 12:10:00,32.97,32.98,32.93,32.98,32000.0,25.5082,25.5159,25.4772,25.5159,32000.0
2014-10-01 12:20:00,32.98,32.99,32.93,32.97,28800.0,25.5159,25.5236,25.4772,25.5082,28800.0
2014-10-01 12:30:00,32.93,32.94,32.87,32.9,41600.0,25.4772,25.485,25.4308,25.454,41600.0
2014-10-01 12:40:00,32.89,32.91,32.79,32.81,76200.0,25.4463,25.4617,25.3689,25.3844,76200.0
2014-10-01 12:50:00,32.8,32.84,32.79,32.79,16000.0,25.3766,25.4076,25.3689,25.3689,16000.0
2014-10-01 13:00:00,32.78,32.81,32.77,32.77,46000.0,25.3612,25.3844,25.3534,25.3534,46000.0
2014-10-01 13:10:00,32.77,32.83,32.77,32.79,30400.0,25.3534,25.3998,25.3534,25.3689,30400.0
2014-10-01 13:20:00,32.78,32.81,32.77,32.81,46000.0,25.3612,25.3844,25.3534,25.3844,46000.0
2014-10-01 13:30:00,32.81,32.81,32.72,32.73,65400.0,25.3844,25.3844,25.3147,25.3225,65400.0
2014-10-01 13:40:00,32.73,32.74,32.69,32.69,25400.0,25.3225,25.3302,25.2915,25.2915,25400.0
2014-10-01 13:50:00,32.71,32.72,32.65,32.66,40000.0,25.307,25.3147,25.2606,25.2683,40000.0
2014-10-01 14:00:00,32.65,32.73,32.65,32.71,22800.0,25.2606,25.3225,25.2606,25.307,22800.0
2014-10-01 14:10:00,32.72,32.75,32.71,32.75,20000.0,25.3147,25.338,25.307,25.338,20000.0
2014-10-01 14:20:00,32.76,32.85,32.76,32.83,56000.0,25.3457,25.4153,25.3457,25.3998,56000.0
2014-10-01 14:30:00,32.84,32.86,32.77,32.84,53400.0,25.4076,25.4231,25.3534,25.4076,53400.0
2014-10-01 14:40:00,32.85,32.85,32.82,32.83,14800.0,25.4153,25.4153,25.3921,25.3998,14800.0
2014-10-01 14:50:00,32.82,32.82,32.72,32.73,21200.0,25.3921,25.3921,25.3147,25.3225,21200.0
2014-10-01 15:00:00,32.73,32.74,32.67,32.67,25000.0,25.3225,25.3302,25.2761,25.2761,25000.0
2014-10-01 15:10:00,32.68,32.71,32.66,32.71,71200.0,25.2838,25.307,25.2683,25.307,71200.0
2014-10-01 15:20:00,32.71,32.74,32.68,32.73,39400.0,25.307,25.3302,25.2838,25.3225,39400.0
2014-10-01 15:30:00,32.74,32.77,32.73,32.76,42200.0,25.3302,25.3534,25.3225,25.3457,42200.0
2014-10-01 15:40:00,32.76,32.85,32.76,32.83,93800.0,25.3457,25.4153,25.3457,25.3998,93800.0
2014-10-01 15:50:00,32.83,32.83,32.76,32.77,223200.0,25.3998,25.3998,25.3457,25.3534,223200.0
2014-10-02 09:30:00,32.77,33.09,32.77,32.99,39600.0,25.3534,25.601,25.3534,25.5236,39600.0
2014-10-02 09:40:00,32.99,33.22,32.99,33.2,30200.0,25.5236,25.7016,25.5236,25.6861,30200.0
2014-10-02 09:50:00,33.18,33.23,33.07,33.19,37000.0,25.6706,25.7093,25.5855,25.6784,37000.0
2014-10-02 10:00:00,33.16,33.23,33.13,33.22,31200.0,25.6552,25.7093,25.632,25.7016,31200.0
2014-10-02 10:10:00,33.23,33.3,33.18,33.18,51400.0,25.7093,25.7635,25.6706,25.6706,51400.0
2014-10-02 10:20:00,33.18,33.23,33.16,33.18,20600.0,25.6706,25.7093,25.6552,25.6706,20600.0
2014-10-02 10:30:00,33.16,33.16,32.96,32.98,44600.0,25.6552,25.6552,25.5004,25.5159,44600.0
2014-10-02 10:40:00,32.99,33.06,32.97,33.03,56800.0,25.5236,25.5778,25.5082,25.5546,56800.0
2014-10-02 10:50:00,33.03,33.04,32.99,33.02,19600.0,25.5546,25.5623,25.5236,25.5468,19600.0
2014-10-02 11:00:00,33.02,33.02,32.96,33.01,20400.0,25.5468,25.5468,25.5004,25.5391,20400.0
2014-10-02 11:10:00,33.01,33.04,32.98,33.02,39400.0,25.5391,25.5623,25.5159,25.5468,39400.0
2014-10-02 11:20:00,33.02,33.02,32.95,32.96,25200.0,25.5468,25.5468,25.4927,25.5004,25200.0
2014-10-02 11:30:00,32.97,32.97,32.84,32.86,14400.0,25.5082,25.5082,25.4076,25.4231,14400.0
2014-10-02 11:40:00,32.87,32.88,32.72,32.78,24800.0,25.4308,25.4385,25.3147,25.3612,24800.0
2014-10-02 11:50:00,32.74,32.8,32.7,32.8,19800.0,25.3302,25.3766,25.2993,25.3766,19800.0
2014-10-02 12:00:00,32.8,32.8,32.73,32.78,25600.0,25.3766,25.3766,25.3225,25.3612,25600.0
2014-10-02 12:10:00,32.78,32.82,32.74,32.82,43200.0,25.3612,25.3921,25.3302,25.3921,43200.0
2014-10-02 12:20:00,32.82,32.84,32.77,32.84,12400.0,25.3921,25.4076,25.3534,25.4076,12400.0
2014-10-02 12:30:00,32.84,32.86,32.77,32.8,14600.0,25.4076,25.4231,25.3534,25.3766,14600.0
2014-10-02 12:40:00,32.8,32.85,32.79,32.84,16600.0,25.3766,25.4153,25.3689,25.4076,16600.0
2014-10-02 12:50:00,32.84,33.02,32.84,33.02,19400.0,25.4076,25.5468,25.4076,25.5468,19400.0
2014-10-02 13:00:00,33.0,33.01,32.97,32.99,18000.0,25.5314,25.5391,25.5082,25.5236,18000.0
2014-10-02 13:10:00,32.99,33.1,32.99,33.1,17400.0,25.5236,25.6087,25.5236,25.6087,17400.0
2014-10-02 13:20:00,33.09,33.13,33.06,33.09,37800.0,25.601,25.632,25.5778,25.601,37800.0
2014-10-02 13:30:00,33.12,33.19,33.1,33.1,14600.0,25.6242,25.6784,25.6087,25.6087,14600.0
2014-10-02 13:40:00,33.1,33.1,33.03,33.03,12400.0,25.6087,25.6087,25.5546,25.5546,12400.0
2014-10-02 13:50:00,33.04,33.09,33.01,33.06,12200.0,25.5623,25.601,25.5391,25.5778,12200.0
2014-10-02 14:00:00,33.06,33.17,33.06,33.15,27600.0,25.5778,25.6629,25.5778,25.6474,27600.0
2014-10-02 14:10:00,33.13,33.21,33.13,33.18,16800.0,25.632,25.6938,25.632,25.6706,16800.0
2014-10-02 14:20:00,33.18,33.2,33.14,33.2,15400.0,25.6706,25.6861,25.6397,25.6861,15400.0
2014-10-02 14:30:00,33.2,33.2,33.13,33.15,11000.0,25.6861,25.6861,25.632,25.6474,11000.0
2014-10-02 14:40:00,33.15,33.26,33.15,33.24,21800.0,25.6474,25.7325,25.6474,25.7171,21800.0
2014-10-02 14:50:00,33.23,33.27,33.2,33.24,20200.0,25.7093,25.7403,25.6861,25.7171,20200.0
2014-10-02 15:00:00,33.23,33.23,33.18,33.22,26600.0,25.7093,25.7093,25.6706,25.7016,26600.0
2014-10-02 15:10:00,33.22,33.23,33.19,33.21,63000.0,25.7016,25.7093,25.6784,25.6938,63000.0
2014-10-02 15:20:00,33.21,33.27,33.21,33.27,32600.0,25.6938,25.7403,25.6938,25.7403,32600.0
2014-10-02 15:30:00,33.26,33.26,33.16,33.19,46800.0,25.7325,25.7325,25.6552,25.6784,46800.0
2014-10-02 15:40:00,33.19,33.19,33.11,33.16,94200.0,25.6784,25.6784,25.6165,25.6552,94200.0
2014-10-02 15:50:00,33.16,33.2,33.16,33.18,160800.0,25.6552,25.6861,25.6552,25.6706,160800.0
2014-10-03 09:30:00,33.49,33.54,33.2,33.27,88200.0,25.9105,25.9492,25.6861,25.7403,88200.0
2014-10-03 09:40:00,33.29,33.52,33.29,33.48,21800.0,25.7557,25.9337,25.7557,25.9027,21800.0
2014-10-03 09:50:00,33.48,33.51,33.41,33.42,6600.0,25.9027,25.9259,25.8486,25.8563,6600.0
2014-10-03 10:00:00,33.42,33.56,33.42,33.52,10800.0,25.8563,25.9646,25.8563,25.9337,10800.0
2014-10-03 10:10:00,33.52,33.55,33.48,33.52,14000.0,25.9337,25.9569,25.9027,25.9337,14000.0
2014-10-03 10:20:00,33.51,33.59,33.49,33.59,27400.0,25.9259,25.9878,25.9105,25.9878,27400.0
2014-10-03 10:30:00,33.59,33.59,33.42,33.49,11600.0,25.9878,25.9878,25.8563,25.9105,11600.0
2014-10-03 10:40:00,33.49,33.49,33.41,33.47,14400.0,25.9105,25.9105,25.8486,25.895,14400.0
2014-10-03 10:50:00,33.47,33.49,33.44,33.47,10000.0,25.895,25.9105,25.8718,25.895,10000.0
2014-10-03 11:00:00,33.46,33.52,33.46,33.51,7600.0,25.8873,25.9337,25.8873,25.9259,7600.0
2014-10-03 11:10:00,33.52,33.52,33.4,33.4,17600.0,25.9337,25.9337,25.8408,25.8408,17600.0
2014-10-03 11:20:00,33.4,33.49,33.37,33.48,22400.0,25.8408,25.9105,25.8176,25.9027,22400.0
2014-10-03 11:30:00,33.48,33.49,33.46,33.48,15000.0,25.9027,25.9105,25.8873,25.9027,15000.0
2014-10-03 11:40:00,33.48,33.48,33.43,33.46,11000.0,25.9027,25.9027,25.8641,25.8873,11000.0
2014-10-03 11:50:00,33.46,33.47,33.44,33.47,12400.0,25.8873,25.895,25.8718,25.895,12400.0
2014-10-03 12:00:00,33.47,33.48,33.44,33.46,20000.0,25.895,25.9027,25.8718,25.8873,20000.0
2014-10-03 12:10:00,33.46,33.51,33.45,33.49,11800.0,25.8873,25.9259,25.8795,25.9105,11800.0
2014-10-03 12:20:00,33.51,33.59,33.51,33.58,15200.0,25.9259,25.9878,25.9259,25.9801,15200.0
2014-10-03 12:30:00,33.57,33.6,33.56,33.6,9800.0,25.9724,25.9956,25.9646,25.9956,9800.0
2014-10-03 12:40:00,33.59,33.62,33.56,33.58,12200.0,25.9878,26.0111,25.9646,25.9801,12200.0
2014-10-03 12:50:00,33.58,33.58,33.54,33.54,11600.0,25.9801,25.9801,25.9492,25.9492,11600.0
2014-10-03 13:00:00,33.54,33.54,33.48,33.48,11800.0,25.9492,25.9492,25.9027,25.9027,11800.0
2014-10-03 13:10:00,33.49,33.54,33.47,33.48,13200.0,25.9105,25.9492,25.895,25.9027,13200.0
2014-10-03 13:20:00,33.49,33.52,33.48,33.49,8400.0,25.9105,25.9337,25.9027,25.9105,8400.0
2014-10-03 13:30:00,33.49,33.53,33.42,33.49,42600.0,25.9105,25.9414,25.8563,25.9105,42600.0
2014-10-03 13:40:00,33.49,33.49,33.45,33.48,6800.0,25.9105,25.9105,25.8795,25.9027,6800.0
2014-10-03 13:50:00,33.47,33.49,33.45,33.48,9800.0,25.895,25.9105,25.8795,25.9027,9800.0
2014-10-03 14:00:00,33.48,33.54,33.48,33.52,14600.0,25.9027,25.9492,25.9027,25.9337,14600.0
2014-10-03 14:10:00,33.53,33.54,33.51,33.52,9200.0,25.9414,25.9492,25.9259,25.9337,9200.0
2014-10-03 14:20:00,33.52,33.55,33.51,33.53,15000.0,25.9337,25.9569,25.9259,25.9414,15000.0
2014-10-03 14:30:00,33.53,33.55,33.52,33.55,13000.0,25.9414,25.9569,25.9337,25.9569,13000.0
2014-10-03 14:40:00,33.55,33.6,33.54,33.59,17400.0,25.9569,25.9956,25.9492,25.9878,17400.0
2014-10-03 14:50:00,33.59,33.6,33.56,33.58,7400.0,25.9878,25.9956,25.9646,25.9801,7400.0
2014-10-03 15:00:00,33.58,33.59,33.56,33.58,16200.0,25.9801,25.9878,25.9646,25.9801,16200.0
2014-10-03 15:10:00,33.57,33.59,33.55,33.58,17200.0,25.9724,25.9878,25.9569,25.9801,17200.0
2014-10-03 15:20:00,33.58,33.59,33.56,33.58,16600.0,25.9801,25.9878,25.9646,25.9801,16600.0
2014-10-03 15:30:00,33.58,33.63,33.57,33.58,53800.0,25.9801,26.0188,25.9724,25.9801,53800.0
2014-10-03 15:40:00,33.58,33.63,33.56,33.62,66000.0,25.9801,26.0188,25.9646,26.0111,66000.0
2014-10-03 15:50:00,33.62,33.63,33.52,33.52,220000.0,26.0111,26.0188,25.9337,25.9337,220000.0
2014-10-06 09:30:00,33.6,33.64,33.59,33.64,23400.0,25.9956,26.0265,25.9878,26.0265,23400.0
2014-10-06 09:40:00,33.66,33.71,33.6,33.63,31600.0,26.042,26.0807,25.9956,26.0188,31600.0
2014-10-06 09:50:00,33.62,33.67,33.6,33.6,15600.0,26.0111,26.0497,25.9956,25.9956,15600.0
2014-10-06 10:00:00,33.6,33.65,33.53,33.59,18400.0,25.9956,26.0343,25.9414,25.9878,18400.0
2014-10-06 10:10:00,33.57,33.62,33.54,33.59,12800.0,25.9724,26.0111,25.9492,25.9878,12800.0
2014-10-06 10:20:00,33.57,33.6,33.52,33.6,8200.0,25.9724,25.9956,25.9337,25.9956,8200.0
2014-10-06 10:30:00,33.6,33.7,33.57,33.67,12400.0,25.9956,26.0729,25.9724,26.0497,12400.0
2014-10-06 10:40:00,33.68,33.72,33.59,33.59,12800.0,26.0575,26.0884,25.9878,25.9878,12800.0
2014-10-06 10:50:00,33.58,33.63,33.53,33.58,31800.0,25.9801,26.0188,25.9414,25.9801,31800.0
2014-10-06 11:00:00,33.56,33.59,33.55,33.59,11600.0,25.9646,25.9878,25.9569,25.9878,11600.0
2014-10-06 11:10:00,33.61,33.62,33.55,33.59,8400.0,26.0033,26.0111,25.9569,25.9878,8400.0
2014-10-06 11:20:00,33.59,33.6,33.55,33.55,15800.0,25.9878,25.9956,25.9569,25.9569,15800.0
2014-10-06 11:30:00,33.59,33.63,33.58,33.6,8800.0,25.9878,26.0188,25.9801,25.9956,8800.0
2014-10-06 11:40:00,33.6,33.6,33.46,33.47,16800.0,25.9956,25.9956,25.8873,25.895,16800.0
2014-10-06 11:50:00,33.49,33.52,33.47,33.52,10200.0,25.9105,25.9337,25.895,25.9337,10200.0
2014-10-06 12:00:00,33.52,33.59,33.52,33.58,17400.0,25.9337,25.9878,25.9337,25.9801,17400.0
2014-10-06 12:10:00,33.57,33.58,33.54,33.58,14400.0,25.9724,25.9801,25.9492,25.9801,14400.0
2014-10-06 12:20:00,33.57,33.57,33.52,33.52,11600.0,25.9724,25.9724,25.9337,25.9337,11600.0
2014-10-06 12:30:00,33.54,33.54,33.48,33.49,31600.0,25.9492,25.9492,25.9027,25.9105,31600.0
2014-10-06 12:40:00,33.49,33.51,33.43,33.46,13000.0,25.9105,25.9259,25.8641,25.8873,13000.0
2014-10-06 12:50:00,33.45,33.48,33.45,33.47,10000.0,25.8795,25.9027,25.8795,25.895,10000.0
2014-10-06 13:00:00,33.46,33.52,33.43,33.51,9800.0,25.8873,25.9337,25.8641,25.9259,9800.0
2014-10-06 13:10:00,33.51,33.55,33.49,33.52,22800.0,25.9259,25.9569,25.9105,25.9337,22800.0
2014-10-06 13:20:00,33.52,33.54,33.49,33.51,26000.0,25.9337,25.9492,25.9105,25.9259,26000.0
2014-10-06 13:30:00,33.52,33.52,33.47,33.47,11000.0,25.9337,25.9337,25.895,25.895,11000.0
2014-10-06 13:40:00,33.49,33.49,33.46,33.46,8800.0,25.9105,25.9105,25.8873,25.8873,8800.0
2014-10-06 13:50:00,33.45,33.48,33.45,33.46,13400.0,25.8795,25.9027,25.8795,25.8873,13400.0
2014-10-06 14:00:00,33.46,33.46,33.42,33.43,34200.0,25.8873,25.8873,25.8563,25.8641,34200.0
2014-10-06 14:10:00,33.43,33.49,33.43,33.49,33000.0,25.8641,25.9105,25.8641,25.9105,33000.0
2014-10-06 14:20:00,33.5,33.51,33.46,33.47,36800.0,25.9182,25.9259,25.8873,25.895,36800.0
2014-10-06 14:30:00,33.47,33.48,33.44,33.45,47200.0,25.895,25.9027,25.8718,25.8795,47200.0
2014-10-06 14:40:00,33.44,33.51,33.44,33.48,33400.0,25.8718,25.9259,25.8718,25.9027,33400.0
2014-10-06 14:50:00,33.48,33.48,33.46,33.47,19200.0,25.9027,25.9027,25.8873,25.895,19200.0
2014-10-06 15:00:00,33.47,33.47,33.3,33.3,46000.0,25.895,25.895,25.7635,25.7635,46000.0
2014-10-06 15:10:00,33.3,33.3,33.24,33.27,79200.0,25.7635,25.7635,25.7171,25.7403,79200.0
2014-10-06 15:20:00,33.27,33.37,33.27,33.34,38000.0,25.7403,25.8176,25.7403,25.7944,38000.0
2014-10-06 15:30:00,33.33,33.33,33.27,33.31,61200.0,25.7867,25.7867,25.7403,25.7712,61200.0
2014-10-06 15:40:00,33.31,33.31,33.26,33.3,111200.0,25.7712,25.7712,25.7325,25.7635,111200.0
2014-10-06 15:50:00,33.3,33.31,33.26,33.27,153600.0,25.7635,25.7712,25.7325,25.7403,153600.0
2014-10-07 09:30:00,33.18,33.23,33.04,33.06,52600.0,25.6706,25.7093,25.5623,25.5778,52600.0
2014-10-07 09:40:00,33.05,33.15,33.02,33.13,68200.0,25.5701,25.6474,25.5468,25.632,68200.0
2014-10-07 09:50:00,33.13,33.23,33.12,33.21,40000.0,25.632,25.7093,25.6242,25.6938,40000.0
2014-10-07 10:00:00,33.2,33.4,33.19,33.34,107600.0,25.6861,25.8408,25.6784,25.7944,107600.0
2014-10-07 10:10:00,33.35,33.37,33.27,33.33,41800.0,25.8022,25.8176,25.7403,25.7867,41800.0
2014-10-07 10:20:00,33.33,33.33,33.21,33.24,18000.0,25.7867,25.7867,25.6938,25.7171,18000.0
2014-10-07 10:30:00,33.27,33.32,33.15,33.17,17200.0,25.7403,25.779,25.6474,25.6629,17200.0
2014-10-07 10:40:00,33.16,33.3,33.15,33.24,19800.0,25.6552,25.7635,25.6474,25.7171,19800.0
2014-10-07 10:50:00,33.26,33.32,33.2,33.2,14200.0,25.7325,25.779,25.6861,25.6861,14200.0
2014-10-07 11:00:00,33.19,33.24,33.16,33.19,36000.0,25.6784,25.7171,25.6552,25.6784,36000.0
2014-10-07 11:10:00,33.19,33.21,33.17,33.21,17400.0,25.6784,25.6938,25.6629,25.6938,17400.0
2014-10-07 11:20:00,33.22,33.25,33.21,33.22,22600.0,25.7016,25.7248,25.6938,25.7016,22600.0
2014-10-07 11:30:00,33.21,33.25,33.2,33.24,50800.0,25.6938,25.7248,25.6861,25.7171,50800.0
2014-10-07 11:40:00,33.23,33.27,33.23,33.23,19600.0,25.7093,25.7403,25.7093,25.7093,19600.0
2014-10-07 11:50:00,33.23,33.25,33.19,33.22,21000.0,25.7093,25.7248,25.6784,25.7016,21000.0
2014-10-07 12:00:00,33.2,33.24,33.19,33.22,18000.0,25.6861,25.7171,25.6784,25.7016,18000.0
2014-10-07 12:10:00,33.24,33.29,33.24,33.26,17400.0,25.7171,25.7557,25.7171,25.7325,17400.0
2014-10-07 12:20:00,33.26,33.27,33.25,33.27,19000.0,25.7325,25.7403,25.7248,25.7403,19000.0
2014-10-07 12:30:00,33.27,33.27,33.22,33.24,23600.0,25.7403,25.7403,25.7016,25.7171,23600.0
2014-10-07 12:40:00,33.23,33.23,33.18,33.19,17000.0,25.7093,25.7093,25.6706,25.6784,17000.0
2014-10-07 12:50:00,33.19,33.22,33.19,33.2,16200.0,25.6784,25.7016,25.6784,25.6861,16200.0
2014-10-07 13:00:00,33.19,33.2,33.17,33.17,10600.0,25.6784,25.6861,25.6629,25.6629,10600.0
2014-10-07 13:10:00,33.18,33.23,33.18,33.21,21200.0,25.6706,25.7093,25.6706,25.6938,21200.0
2014-10-07 13:20:00,33.21,33.22,33.2,33.22,17600.0,25.6938,25.7016,25.6861,25.7016,17600.0
2014-10-07 13:30:00,33.22,33.22,33.18,33.2,48000.0,25.7016,25.7016,25.6706,25.6861,48000.0
2014-10-07 13:40:00,33.19,33.2,33.15,33.18,89000.0,25.6784,25.6861,25.6474,25.6706,89000.0
2014-10-07 13:50:00,33.19,33.21,33.17,33.2,19000.0,25.6784,25.6938,25.6629,25.6861,19000.0
2014-10-07 14:00:00,33.19,33.2,33.16,33.2,19200.0,25.6784,25.6861,25.6552,25.6861,19200.0
2014-10-07 14:10:00,33.19,33.21,33.18,33.19,22000.0,25.6784,25.6938,25.6706,25.6784,22000.0
2014-10-07 14:20:00,33.2,33.2,33.13,33.13,21400.0,25.6861,25.6861,25.632,25.632,21400.0
2014-10-07 14:30:00,33.11,33.15,33.1,33.12,26600.0,25.6165,25.6474,25.6087,25.6242,26600.0
2014-10-07 14:40:00,33.12,33.17,33.11,33.15,31000.0,25.6242,25.6629,25.6165,25.6474,31000.0
2014-10-07 14:50:00,33.14,33.16,33.09,33.09,24800.0,25.6397,25.6552,25.601,25.601,24800.0
2014-10-07 15:00:00,33.09,33.1,33.02,33.06,62400.0,25.601,25.6087,25.5468,25.5778,62400.0
2014-10-07 15:10:00,33.05,33.06,33.02,33.04,20200.0,25.5701,25.5778,25.5468,25.5623,20200.0
2014-10-07 15:20:00,33.04,33.06,32.99,33.06,23800.0,25.5623,25.5778,25.5236,25.5778,23800.0
2014-10-07 15:30:00,33.06,33.1,32.99,32.99,90400.0,25.5778,25.6087,25.5236,25.5236,90400.0
2014-10-07 15:40:00,32.99,33.02,32.97,32.99,48600.0,25.5236,25.5468,25.5082,25.5236,48600.0
2014-10-07 15:50:00,32.99,33.01,32.93,32.95,151200.0,25.5236,25.5391,25.4772,25.4927,151200.0
2014-10-08 09:30:00,33.05,33.2,32.98,33.17,53000.0,25.5701,25.6861,25.5159,25.6629,53000.0
2014-10-08 09:40:00,33.17,33.22,33.16,33.2,9200.0,25.6629,25.7016,25.6552,25.6861,9200.0
2014-10-08 09:50:00,33.2,33.21,33.05,33.08,21400.0,25.6861,25.6938,25.5701,25.5933,21400.0
2014-10-08 10:00:00,33.09,33.11,33.02,33.04,18000.0,25.601,25.6165,25.5468,25.5623,18000.0
2014-10-08 10:10:00,33.08,33.15,33.06,33.06,45600.0,25.5933,25.6474,25.5778,25.5778,45600.0
2014-10-08 10:20:00,33.05,33.13,33.03,33.13,13000.0,25.5701,25.632,25.5546,25.632,13000.0
2014-10-08 10:30:00,33.13,33.13,33.02,33.02,9800.0,25.632,25.632,25.5468,25.5468,9800.0
2014-10-08 10:40:00,33.02,33.02,32.95,32.97,22600.0,25.5468,25.5468,25.4927,25.5082,22600.0
2014-10-08 10:50:00,32.98,32.99,32.95,32.96,29200.0,25.5159,25.5236,25.4927,25.5004,29200.0
2014-10-08 11:00:00,32.94,32.94,32.78,32.88,22800.0,25.485,25.485,25.3612,25.4385,22800.0
2014-10-08 11:10:00,32.88,32.91,32.77,32.77,24600.0,25.4385,25.4617,25.3534,25.3534,24600.0
2014-10-08 11:20:00,32.77,32.91,32.77,32.91,17000.0,25.3534,25.4617,25.3534,25.4617,17000.0
2014-10-08 11:30:00,32.89,32.98,32.88,32.95,21000.0,25.4463,25.5159,25.4385,25.4927,21000.0
2014-10-08 11:40:00,32.95,32.98,32.95,32.96,8000.0,25.4927,25.5159,25.4927,25.5004,8000.0
2014-10-08 11:50:00,32.95,32.98,32.92,32.96,17000.0,25.4927,25.5159,25.4695,25.5004,17000.0
2014-10-08 12:00:00,32.96,32.99,32.96,32.97,9200.0,25.5004,25.5236,25.5004,25.5082,9200.0
2014-10-08 12:10:00,32.96,33.04,32.95,33.0,22800.0,25.5004,25.5623,25.4927,25.5314,22800.0
2014-10-08 12:20:00,33.0,33.0,32.95,32.95,18400.0,25.5314,25.5314,25.4927,25.4927,18400.0
2014-10-08 12:30:00,32.95,33.01,32.94,32.98,32600.0,25.4927,25.5391,25.485,25.5159,32600.0
2014-10-08 12:40:00,32.98,32.99,32.94,32.96,37000.0,25.5159,25.5236,25.485,25.5004,37000.0
2014-10-08 12:50:00,32.97,32.97,32.94,32.95,12000.0,25.5082,25.5082,25.485,25.4927,12000.0
2014-10-08 13:00:00,32.97,32.98,32.94,32.96,8200.0,25.5082,25.5159,25.485,25.5004,8200.0
2014-10-08 13:10:00,32.96,32.98,32.94,32.94,6200.0,25.5004,25.5159,25.485,25.485,6200.0
2014-10-08 13:20:00,32.94,32.94,32.88,32.88,14800.0,25.485,25.485,25.4385,25.4385,14800.0
2014-10-08 13:30:00,32.9,32.9,32.85,32.88,17600.0,25.454,25.454,25.4153,25.4385,17600.0
2014-10-08 13:40:00,32.88,32.93,32.85,32.91,37200.0,25.4385,25.4772,25.4153,25.4617,37200.0
2014-10-08 13:50:00,32.92,32.92,32.88,32.89,9400.0,25.4695,25.4695,25.4385,25.4463,9400.0
2014-10-08 14:00:00,32.9,32.95,32.88,32.9,93000.0,25.454,25.4927,25.4385,25.454,93000.0
2014-10-08 14:10:00,32.92,33.0,32.92,32.98,19400.0,25.4695,25.5314,25.4695,25.5159,19400.0
2014-10-08 14:20:00,32.99,33.15,32.99,33.13,36000.0,25.5236,25.6474,25.5236,25.632,36000.0
2014-10-08 14:30:00,33.16,33.21,33.13,33.18,21200.0,25.6552,25.6938,25.632,25.6706,21200.0
2014-10-08 14:40:00,33.18,33.19,33.13,33.13,23600.0,25.6706,25.6784,25.632,25.632,23600.0
2014-10-08 14:50:00,33.12,33.14,33.06,33.1,36600.0,25.6242,25.6397,25.5778,25.6087,36600.0
2014-10-08 15:00:00,33.13,33.18,33.12,33.18,13800.0,25.632,25.6706,25.6242,25.6706,13800.0
2014-10-08 15:10:00,33.18,33.21,33.18,33.2,35400.0,25.6706,25.6938,25.6706,25.6861,35400.0
2014-10-08 15:20:00,33.2,33.24,33.19,33.24,51600.0,25.6861,25.7171,25.6784,25.7171,51600.0
2014-10-08 15:30:00,33.24,33.24,33.2,33.2,50000.0,25.7171,25.7171,25.6861,25.6861,50000.0
2014-10-08 15:40:00,33.2,33.23,33.19,33.2,76400.0,25.6861,25.7093,25.6784,25.6861,76400.0
2014-10-08 15:50:00,33.2,33.24,33.18,33.19,98800.0,25.6861,25.7171,25.6706,25.6784,98800.0
2014-10-09 09:30:00,33.19,33.34,33.13,33.32,54000.0,25.6784,25.7944,25.632,25.779,54000.0
2014-10-09 09:40:00,33.33,33.34,33.21,33.23,44800.0,25.7867,25.7944,25.6938,25.7093,44800.0
2014-10-09 09:50:00,33.22,33.23,33.1,33.13,34400.0,25.7016,25.7093,25.6087,25.632,34400.0
2014-10-09 10:00:00,33.13,33.2,33.11,33.19,33000.0,25.632,25.6861,25.6165,25.6784,33000.0
2014-10-09 10:10:00,33.18,33.29,33.13,33.26,17800.0,25.6706,25.7557,25.632,25.7325,17800.0
2014-10-09 10:20:00,33.24,33.36,33.24,33.36,78800.0,25.7171,25.8099,25.7171,25.8099,78800.0
2014-10-09 10:30:00,33.35,33.35,33.24,33.24,25000.0,25.8022,25.8022,25.7171,25.7171,25000.0
2014-10-09 10:40:00,33.22,33.26,33.21,33.24,31000.0,25.7016,25.7325,25.6938,25.7171,31000.0
2014-10-09 10:50:00,33.24,33.31,33.2,33.28,26600.0,25.7171,25.7712,25.6861,25.748,26600.0
2014-10-09 11:00:00,33.27,33.34,33.22,33.34,60400.0,25.7403,25.7944,25.7016,25.7944,60400.0
2014-10-09 11:10:00,33.34,33.4,33.31,33.37,18800.0,25.7944,25.8408,25.7712,25.8176,18800.0
2014-10-09 11:20:00,33.4,33.42,33.37,33.39,38400.0,25.8408,25.8563,25.8176,25.8331,38400.0
2014-10-09 11:30:00,33.39,33.45,33.36,33.4,52000.0,25.8331,25.8795,25.8099,25.8408,52000.0
2014-10-09 11:40:00,33.38,33.38,33.21,33.23,48000.0,25.8254,25.8254,25.6938,25.7093,48000.0
2014-10-09 11:50:00,33.23,33.24,33.19,33.21,106000.0,25.7093,25.7171,25.6784,25.6938,106000.0
2014-10-09 12:00:00,33.2,33.26,33.17,33.24,38000.0,25.6861,25.7325,25.6629,25.7171,38000.0
2014-10-09 12:10:00,33.23,33.27,33.21,33.24,41400.0,25.7093,25.7403,25.6938,25.7171,41400.0
2014-10-09 12:20:00,33.24,33.24,33.2,33.22,45800.0,25.7171,25.7171,25.6861,25.7016,45800.0
2014-10-09 12:30:00,33.21,33.26,33.19,33.24,37000.0,25.6938,25.7325,25.6784,25.7171,37000.0
2014-10-09 12:40:00,33.24,33.26,33.22,33.24,29400.0,25.7171,25.7325,25.7016,25.7171,29400.0
2014-10-09 12:50:00,33.24,33.25,33.2,33.21,137000.0,25.7171,25.7248,25.6861,25.6938,137000.0
2014-10-09 13:00:00,33.21,33.22,33.19,33.21,54400.0,25.6938,25.7016,25.6784,25.6938,54400.0
2014-10-09 13:10:00,33.2,33.2,33.08,33.11,45200.0,25.6861,25.6861,25.5933,25.6165,45200.0
2014-10-09 13:20:00,33.13,33.23,33.13,33.17,35800.0,25.632,25.7093,25.632,25.6629,35800.0
2014-10-09 13:30:00,33.16,33.26,33.13,33.26,42400.0,25.6552,25.7325,25.632,25.7325,42400.0
2014-10-09 13:40:00,33.24,33.27,33.2,33.23,16600.0,25.7171,25.7403,25.6861,25.7093,16600.0
2014-10-09 13:50:00,33.24,33.24,33.16,33.18,43600.0,25.7171,25.7171,25.6552,25.6706,43600.0
2014-10-09 14:00:00,33.17,33.18,33.1,33.14,35200.0,25.6629,25.6706,25.6087,25.6397,35200.0
2014-10-09 14:10:00,33.13,33.15,33.05,33.1,152400.0,25.632,25.6474,25.5701,25.6087,152400.0
2014-10-09 14:20:00,33.09,33.1,33.02,33.04,31000.0,25.601,25.6087,25.5468,25.5623,31000.0
2014-10-09 14:30:00,33.02,33.13,33.02,33.1,53000.0,25.5468,25.632,25.5468,25.6087,53000.0
2014-10-09 14:40:00,33.1,33.14,33.08,33.12,28400.0,25.6087,25.6397,25.5933,25.6242,28400.0
2014-10-09 14:50:00,33.1,33.15,33.06,33.06,33400.0,25.6087,25.6474,25.5778,25.5778,33400.0
2014-10-09 15:00:00,33.07,33.12,33.04,33.04,55600.0,25.5855,25.6242,25.5623,25.5623,55600.0
2014-10-09 15:10:00,33.04,33.13,33.04,33.13,133400.0,25.5623,25.632,25.5623,25.632,133400.0
2014-10-09 15:20:00,33.12,33.16,33.08,33.15,95000.0,25.6242,25.6552,25.5933,25.6474,95000.0
2014-10-09 15:30:00,33.14,33.24,33.12,33.18,57800.0,25.6397,25.7171,25.6242,25.6706,57800.0
2014-10-09 15:40:00,33.19,33.19,33.02,33.03,60000.0,25.6784,25.6784,25.5468,25.5546,60000.0
2014-10-09 15:50:00,33.02,33.09,33.02,33.05,130200.0,25.5468,25.601,25.5468,25.5701,130200.0
2014-10-10 09:30:00,33.01,33.24,32.85,33.21,25400.0,25.5391,25.7171,25.4153,25.6938,25400.0
2014-10-10 09:40:00,33.21,33.22,33.1,33.17,41200.0,25.6938,25.7016,25.6087,25.6629,41200.0
2014-10-10 09:50:00,33.13,33.13,32.99,33.12,29800.0,25.632,25.632,25.5236,25.6242,29800.0
2014-10-10 10:00:00,33.12,33.16,33.01,33.04,13800.0,25.6242,25.6552,25.5391,25.5623,13800.0
2014-10-10 10:10:00,33.05,33.1,32.99,33.0,11400.0,25.5701,25.6087,25.5236,25.5314,11400.0
2014-10-10 10:20:00,33.0,33.02,32.91,32.91,20400.0,25.5314,25.5468,25.4617,25.4617,20400.0
2014-10-10 10:30:00,32.89,32.91,32.85,32.9,13200.0,25.4463,25.4617,25.4153,25.454,13200.0
2014-10-10 10:40:00,32.9,32.93,32.86,32.92,9800.0,25.454,25.4772,25.4231,25.4695,9800.0
2014-10-10 10:50:00,32.91,32.93,32.81,32.84,25600.0,25.4617,25.4772,25.3844,25.4076,25600.0
2014-10-10 11:00:00,32.88,32.99,32.85,32.98,37400.0,25.4385,25.5236,25.4153,25.5159,37400.0
2014-10-10 11:10:00,32.97,32.99,32.92,32.97,39200.0,25.5082,25.5236,25.4695,25.5082,39200.0
2014-10-10 11:20:00,32.99,33.01,32.92,32.94,51200.0,25.5236,25.5391,25.4695,25.485,51200.0
2014-10-10 11:30:00,32.93,32.96,32.92,32.95,14200.0,25.4772,25.5004,25.4695,25.4927,14200.0
2014-10-10 11:40:00,32.93,33.04,32.89,33.01,27600.0,25.4772,25.5623,25.4463,25.5391,27600.0
2014-10-10 11:50:00,33.02,33.04,32.94,32.97,38000.0,25.5468,25.5623,25.485,25.5082,38000.0
2014-10-10 12:00:00,32.96,33.05,32.94,33.01,22800.0,25.5004,25.5701,25.485,25.5391,22800.0
2014-10-10 12:10:00,33.01,33.09,33.01,33.04,21800.0,25.5391,25.601,25.5391,25.5623,21800.0
2014-10-10 12:20:00,33.02,33.07,32.99,33.01,13400.0,25.5468,25.5855,25.5236,25.5391,13400.0
2014-10-10 12:30:00,33.02,33.11,33.02,33.04,34600.0,25.5468,25.6165,25.5468,25.5623,34600.0
2014-10-10 12:40:00,33.02,33.1,33.02,33.1,15800.0,25.5468,25.6087,25.5468,25.6087,15800.0
2014-10-10 12:50:00,33.1,33.12,33.05,33.06,16800.0,25.6087,25.6242,25.5701,25.5778,16800.0
2014-10-10 13:00:00,33.06,33.1,33.03,33.1,20800.0,25.5778,25.6087,25.5546,25.6087,20800.0
2014-10-10 13:10:00,33.1,33.1,33.04,33.05,34600.0,25.6087,25.6087,25.5623,25.5701,34600.0
2014-10-10 13:20:00,33.06,33.1,33.04,33.08,35400.0,25.5778,25.6087,25.5623,25.5933,35400.0
2014-10-10 13:30:00,33.08,33.13,33.04,33.1,15600.0,25.5933,25.632,25.5623,25.6087,15600.0
2014-10-10 13:40:00,33.1,33.13,33.07,33.09,13800.0,25.6087,25.632,25.5855,25.601,13800.0
2014-10-10 13:50:00,33.1,33.12,33.07,33.1,13600.0,25.6087,25.6242,25.5855,25.6087,13600.0
2014-10-10 14:00:00,33.1,33.12,33.06,33.08,16400.0,25.6087,25.6242,25.5778,25.5933,16400.0
2014-10-10 14:10:00,33.07,33.07,32.99,33.0,15600.0,25.5855,25.5855,25.5236,25.5314,15600.0
2014-10-10 14:20:00,32.98,33.02,32.98,33.01,24000.0,25.5159,25.5468,25.5159,25.5391,24000.0
2014-10-10 14:30:00,33.01,33.01,32.96,32.97,21000.0,25.5391,25.5391,25.5004,25.5082,21000.0
2014-10-10 14:40:00,32.97,32.97,32.93,32.95,14600.0,25.5082,25.5082,25.4772,25.4927,14600.0
2014-10-10 14:50:00,32.96,32.99,32.95,32.96,21000.0,25.5004,25.5236,25.4927,25.5004,21000.0
2014-10-10 15:00:00,32.96,32.96,32.85,32.86,14600.0,25.5004,25.5004,25.4153,25.4231,14600.0
2014-10-10 15:10:00,32.86,32.89,32.82,32.84,25200.0,25.4231,25.4463,25.3921,25.4076,25200.0
2014-10-10 15:20:00,32.84,32.84,32.78,32.82,21800.0,25.4076,25.4076,25.3612,25.3921,21800.0
2014-10-10 15:30:00,32.82,32.83,32.77,32.81,30800.0,25.3921,25.3998,25.3534,25.3844,30800.0
2014-10-10 15:40:00,32.81,32.82,32.76,32.76,27200.0,25.3844,25.3921,25.3457,25.3457,27200.0
2014-10-10 15:50:00,32.77,32.77,32.69,32.69,50000.0,25.3534,25.3534,25.2915,25.2915,50000.0
2014-10-13 09:30:00,32.68,32.73,32.5,32.67,26400.0,25.2838,25.3225,25.1445,25.2761,26400.0
2014-10-13 09:40:00,32.66,32.7,32.52,32.52,15000.0,25.2683,25.2993,25.16,25.16,15000.0
2014-10-13 09:50:00,32.51,32.53,32.35,32.41,47400.0,25.1523,25.1677,25.0285,25.0749,47400.0
2014-10-13 10:00:00,32.45,32.6,32.41,32.44,23600.0,25.1059,25.2219,25.0749,25.0981,23600.0
2014-10-13 10:10:00,32.41,32.46,32.25,32.27,126400.0,25.0749,25.1136,24.9511,24.9666,126400.0
2014-10-13 10:20:00,32.26,32.27,32.1,32.1,28200.0,24.9589,24.9666,24.8351,24.8351,28200.0
2014-10-13 10:30:00,32.09,32.18,32.07,32.11,29400.0,24.8273,24.897,24.8119,24.8428,29400.0
2014-10-13 10:40:00,32.12,32.12,31.97,32.06,35800.0,24.8505,24.8505,24.7345,24.8041,35800.0
2014-10-13 10:50:00,32.03,32.12,32.02,32.09,22800.0,24.7809,24.8505,24.7732,24.8273,22800.0
2014-10-13 11:00:00,32.07,32.22,32.07,32.18,18800.0,24.8119,24.9279,24.8119,24.897,18800.0
2014-10-13 11:10:00,32.19,32.19,32.06,32.07,16200.0,24.9047,24.9047,24.8041,24.8119,16200.0
2014-10-13 11:20:00,32.06,32.1,32.0,32.01,20000.0,24.8041,24.8351,24.7577,24.7654,20000.0
2014-10-13 11:30:00,32.02,32.07,31.99,31.99,35600.0,24.7732,24.8119,24.75,24.75,35600.0
2014-10-13 11:40:00,32.0,32.1,32.0,32.06,15600.0,24.7577,24.8351,24.7577,24.8041,15600.0
2014-10-13 11:50:00,32.07,32.15,32.05,32.08,12600.0,24.8119,24.8737,24.7964,24.8196,12600.0
2014-10-13 12:00:00,32.09,32.15,32.08,32.1,49000.0,24.8273,24.8737,24.8196,24.8351,49000.0
2014-10-13 12:10:00,32.12,32.24,32.11,32.23,21200.0,24.8505,24.9434,24.8428,24.9356,21200.0
2014-10-13 12:20:00,32.2,32.31,32.2,32.29,15000.0,24.9124,24.9975,24.9124,24.9821,15000.0
2014-10-13 12:30:00,32.31,32.38,32.3,32.38,11400.0,24.9975,25.0517,24.9898,25.0517,11400.0
2014-10-13 12:40:00,32.38,32.45,32.29,32.29,27800.0,25.0517,25.1059,24.9821,24.9821,27800.0
2014-10-13 12:50:00,32.27,32.34,32.27,32.27,8200.0,24.9666,25.0207,24.9666,24.9666,8200.0
2014-10-13 13:00:00,32.27,32.34,32.27,32.32,9000.0,24.9666,25.0207,24.9666,25.0053,9000.0
2014-10-13 13:10:00,32.33,32.33,32.19,32.21,15000.0,25.013,25.013,24.9047,24.9202,15000.0
2014-10-13 13:20:00,32.23,32.3,32.21,32.3,11200.0,24.9356,24.9898,24.9202,24.9898,11200.0
2014-10-13 13:30:00,32.29,32.29,32.23,32.23,14800.0,24.9821,24.9821,24.9356,24.9356,14800.0
2014-10-13 13:40:00,32.24,32.24,32.16,32.16,12800.0,24.9434,24.9434,24.8815,24.8815,12800.0
2014-10-13 13:50:00,32.17,32.2,32.08,32.11,26600.0,24.8892,24.9124,24.8196,24.8428,26600.0
2014-10-13 14:00:00,32.1,32.13,32.03,32.13,22000.0,24.8351,24.8583,24.7809,24.8583,22000.0
2014-10-13 14:10:00,32.13,32.13,32.04,32.05,20200.0,24.8583,24.8583,24.7886,24.7964,20200.0
2014-10-13 14:20:00,32.06,32.1,32.04,32.06,20200.0,24.8041,24.8351,24.7886,24.8041,20200.0
2014-10-13 14:30:00,32.06,32.06,31.98,31.99,24600.0,24.8041,24.8041,24.7422,24.75,24600.0
2014-10-13 14:40:00,32.0,32.01,31.93,31.94,25000.0,24.7577,24.7654,24.7035,24.7113,25000.0
2014-10-13 14:50:00,31.93,32.06,31.93,32.02,68600.0,24.7035,24.8041,24.7035,24.7732,68600.0
2014-10-13 15:00:00,32.02,32.05,31.99,32.0,27200.0,24.7732,24.7964,24.75,24.7577,27200.0
2014-10-13 15:10:00,32.0,32.06,31.99,32.02,25200.0,24.7577,24.8041,24.75,24.7732,25200.0
2014-10-13 15:20:00,32.02,32.03,31.99,32.01,27000.0,24.7732,24.7809,24.75,24.7654,27000.0
2014-10-13 15:30:00,32.01,32.01,31.86,31.88,71600.0,24.7654,24.7654,24.6494,24.6649,71600.0
2014-10-13 15:40:00,31.89,31.95,31.8,31.8,88000.0,24.6726,24.719,24.603,24.603,88000.0
2014-10-13 15:50:00,31.79,31.82,31.75,31.8,159800.0,24.5952,24.6184,24.5643,24.603,159800.0
2014-10-14 09:30:00,31.86,32.09,31.77,32.06,55000.0,24.6494,24.8273,24.5797,24.8041,55000.0
2014-10-14 09:40:00,32.01,32.02,31.91,31.95,42400.0,24.7654,24.7732,24.6881,24.719,42400.0
2014-10-14 09:50:00,31.95,32.01,31.82,31.86,36800.0,24.719,24.7654,24.6184,24.6494,36800.0
2014-10-14 10:00:00,31.83,31.95,31.82,31.89,54600.0,24.6262,24.719,24.6184,24.6726,54600.0
2014-10-14 10:10:00,31.89,32.06,31.89,31.9,34200.0,24.6726,24.8041,24.6726,24.6803,34200.0
2014-10-14 10:20:00,31.92,31.99,31.89,31.96,20600.0,24.6958,24.75,24.6726,24.7267,20600.0
2014-10-14 10:30:00,31.93,32.05,31.92,32.01,26800.0,24.7035,24.7964,24.6958,24.7654,26800.0
2014-10-14 10:40:00,32.04,32.1,32.0,32.06,40600.0,24.7886,24.8351,24.7577,24.8041,40600.0
2014-10-14 10:50:00,32.08,32.16,31.98,31.98,37800.0,24.8196,24.8815,24.7422,24.7422,37800.0
2014-10-14 11:00:00,32.0,32.1,31.98,32.07,37200.0,24.7577,24.8351,24.7422,24.8119,37200.0
2014-10-14 11:10:00,32.07,32.14,32.03,32.13,16800.0,24.8119,24.866,24.7809,24.8583,16800.0
2014-10-14 11:20:00,32.13,32.16,32.05,32.08,19200.0,24.8583,24.8815,24.7964,24.8196,19200.0
2014-10-14 11:30:00,32.09,32.15,32.06,32.12,14000.0,24.8273,24.8737,24.8041,24.8505,14000.0
2014-10-14 11:40:00,32.14,32.23,32.13,32.21,15800.0,24.866,24.9356,24.8583,24.9202,15800.0
2014-10-14 11:50:00,32.21,32.24,32.19,32.2,5800.0,24.9202,24.9434,24.9047,24.9124,5800.0
2014-10-14 12:00:00,32.24,32.27,32.18,32.24,10000.0,24.9434,24.9666,24.897,24.9434,10000.0
2014-10-14 12:10:00,32.22,32.29,32.2,32.23,36800.0,24.9279,24.9821,24.9124,24.9356,36800.0
2014-10-14 12:20:00,32.24,32.24,32.18,32.19,15000.0,24.9434,24.9434,24.897,24.9047,15000.0
2014-10-14 12:30:00,32.17,32.19,32.12,32.13,11800.0,24.8892,24.9047,24.8505,24.8583,11800.0
2014-10-14 12:40:00,32.11,32.19,32.11,32.18,4800.0,24.8428,24.9047,24.8428,24.897,4800.0
2014-10-14 12:50:00,32.18,32.21,32.16,32.18,19400.0,24.897,24.9202,24.8815,24.897,19400.0
2014-10-14 13:00:00,32.19,32.23,32.17,32.19,9400.0,24.9047,24.9356,24.8892,24.9047,9400.0
2014-10-14 13:10:00,32.19,32.24,32.18,32.22,10600.0,24.9047,24.9434,24.897,24.9279,10600.0
2014-10-14 13:20:00,32.21,32.21,32.11,32.11,11000.0,24.9202,24.9202,24.8428,24.8428,11000.0
2014-10-14 13:30:00,32.12,32.16,32.09,32.1,10400.0,24.8505,24.8815,24.8273,24.8351,10400.0
2014-10-14 13:40:00,32.12,32.14,32.04,32.1,14000.0,24.8505,24.866,24.7886,24.8351,14000.0
2014-10-14 13:50:00,32.12,32.13,32.07,32.11,16400.0,24.8505,24.8583,24.8119,24.8428,16400.0
2014-10-14 14:00:00,32.12,32.17,32.1,32.1,23600.0,24.8505,24.8892,24.8351,24.8351,23600.0
2014-10-14 14:10:00,32.1,32.16,32.09,32.1,18600.0,24.8351,24.8815,24.8273,24.8351,18600.0
2014-10-14 14:20:00,32.1,32.1,32.0,32.0,8000.0,24.8351,24.8351,24.7577,24.7577,8000.0
2014-10-14 14:30:00,32.01,32.05,31.97,32.0,15000.0,24.7654,24.7964,24.7345,24.7577,15000.0
2014-10-14 14:40:00,32.02,32.11,32.02,32.09,22000.0,24.7732,24.8428,24.7732,24.8273,22000.0
2014-10-14 14:50:00,32.11,32.11,32.0,32.02,15400.0,24.8428,24.8428,24.7577,24.7732,15400.0
2014-10-14 15:00:00,32.04,32.06,31.95,31.97,12000.0,24.7886,24.8041,24.719,24.7345,12000.0
2014-10-14 15:10:00,31.99,32.05,31.97,32.0,17800.0,24.75,24.7964,24.7345,24.7577,17800.0
2014-10-14 15:20:00,32.01,32.04,31.91,31.95,43400.0,24.7654,24.7886,24.6881,24.719,43400.0
2014-10-14 15:30:00,31.95,32.08,31.92,32.07,35400.0,24.719,24.8196,24.6958,24.8119,35400.0
2014-10-14 15:40:00,32.08,32.11,32.06,32.09,48600.0,24.8196,24.8428,24.8041,24.8273,48600.0
2014-10-14 15:50:00,32.08,32.12,32.05,32.06,87000.0,24.8196,24.8505,24.7964,24.8041,87000.0
2014-10-15 09:30:00,31.67,31.67,31.19,31.32,41600.0,24.5024,24.5024,24.131,24.2316,41600.0
2014-10-15 09:40:00,31.3,31.72,31.3,31.7,44200.0,24.2161,24.5411,24.2161,24.5256,44200.0
2014-10-15 09:50:00,31.75,31.96,31.71,31.93,21000.0,24.5643,24.7267,24.5333,24.7035,21000.0
2014-10-15 10:00:00,31.97,32.12,31.95,32.03,31200.0,24.7345,24.8505,24.719,24.7809,31200.0
2014-10-15 10:10:00,32.05,32.18,31.99,32.02,26200.0,24.7964,24.897,24.75,24.7732,26200.0
2014-10-15 10:20:00,32.01,32.15,31.99,32.07,53800.0,24.7654,24.8737,24.75,24.8119,53800.0
2014-10-15 10:30:00,32.09,32.11,31.92,31.98,15000.0,24.8273,24.8428,24.6958,24.7422,15000.0
2014-10-15 10:40:00,32.0,32.0,31.86,31.88,16600.0,24.7577,24.7577,24.6494,24.6649,16600.0
2014-10-15 10:50:00,31.93,31.97,31.86,31.9,39400.0,24.7035,24.7345,24.6494,24.6803,39400.0
2014-10-15 11:00:00,31.9,32.04,31.84,32.01,23600.0,24.6803,24.7886,24.6339,24.7654,23600.0
2014-10-15 11:10:00,32.05,32.05,31.92,31.98,22600.0,24.7964,24.7964,24.6958,24.7422,22600.0
2014-10-15 11:20:00,31.98,31.98,31.89,31.89,24800.0,24.7422,24.7422,24.6726,24.6726,24800.0
2014-10-15 11:30:00,31.87,32.0,31.82,31.9,20200.0,24.6571,24.7577,24.6184,24.6803,20200.0
2014-10-15 11:40:00,31.89,31.92,31.82,31.84,15200.0,24.6726,24.6958,24.6184,24.6339,15200.0
2014-10-15 11:50:00,31.83,31.95,31.8,31.95,13800.0,24.6262,24.719,24.603,24.719,13800.0
2014-10-15 12:00:00,31.95,31.95,31.86,31.92,15200.0,24.719,24.719,24.6494,24.6958,15200.0
2014-10-15 12:10:00,31.89,31.9,31.8,31.84,20800.0,24.6726,24.6803,24.603,24.6339,20800.0
2014-10-15 12:20:00,31.86,31.91,31.85,31.87,13200.0,24.6494,24.6881,24.6416,24.6571,13200.0
2014-10-15 12:30:00,31.88,31.91,31.86,31.89,18800.0,24.6649,24.6881,24.6494,24.6726,18800.0
2014-10-15 12:40:00,31.9,31.9,31.82,31.83,19600.0,24.6803,24.6803,24.6184,24.6262,19600.0
2014-10-15 12:50:00,31.79,31.83,31.72,31.75,24200.0,24.5952,24.6262,24.5411,24.5643,24200.0
2014-10-15 13:00:00,31.75,31.84,31.74,31.8,25200.0,24.5643,24.6339,24.5565,24.603,25200.0
2014-10-15 13:10:00,31.81,31.81,31.67,31.67,21600.0,24.6107,24.6107,24.5024,24.5024,21600.0
2014-10-15 13:20:00,31.67,31.68,31.54,31.57,18600.0,24.5024,24.5101,24.4018,24.425,18600.0
2014-10-15 13:30:00,31.59,31.64,31.54,31.6,26200.0,24.4405,24.4792,24.4018,24.4482,26200.0
2014-10-15 13:40:00,31.58,31.66,31.56,31.66,48200.0,24.4328,24.4946,24.4173,24.4946,48200.0
2014-10-15 13:50:00,31.66,31.69,31.63,31.63,26600.0,24.4946,24.5179,24.4714,24.4714,26600.0
2014-10-15 14:00:00,31.63,31.63,31.53,31.59,31200.0,24.4714,24.4714,24.3941,24.4405,31200.0
2014-10-15 14:10:00,31.6,31.75,31.59,31.73,39400.0,24.4482,24.5643,24.4405,24.5488,39400.0
2014-10-15 14:20:00,31.73,31.73,31.59,31.64,30200.0,24.5488,24.5488,24.4405,24.4792,30200.0
2014-10-15 14:30:00,31.62,31.78,31.62,31.78,26800.0,24.4637,24.5875,24.4637,24.5875,26800.0
2014-10-15 14:40:00,31.78,31.8,31.68,31.74,29800.0,24.5875,24.603,24.5101,24.5565,29800.0
2014-10-15 14:50:00,31.75,31.81,31.73,31.8,34000.0,24.5643,24.6107,24.5488,24.603,34000.0
2014-10-15 15:00:00,31.82,31.83,31.75,31.83,38800.0,24.6184,24.6262,24.5643,24.6262,38800.0
2014-10-15 15:10:00,31.82,31.92,31.68,31.75,49000.0,24.6184,24.6958,24.5101,24.5643,49000.0
2014-10-15 15:20:00,31.74,31.97,31.7,31.97,50000.0,24.5565,24.7345,24.5256,24.7345,50000.0
2014-10-15 15:30:00,31.96,32.08,31.83,32.06,124800.0,24.7267,24.8196,24.6262,24.8041,124800.0
2014-10-15 15:40:00,32.06,32.1,31.9,31.93,151600.0,24.8041,24.8351,24.6803,24.7035,151600.0
2014-10-15 15:50:00,31.92,31.95,31.83,31.85,238200.0,24.6958,24.719,24.6262,24.6416,238200.0
2014-10-16 09:30:00,31.39,31.73,31.38,31.61,26400.0,24.2858,24.5488,24.278,24.456,26400.0
2014-10-16 09:40:00,31.6,31.82,31.55,31.7,82800.0,24.4482,24.6184,24.4095,24.5256,82800.0
2014-10-16 09:50:00,31.75,31.75,31.57,31.71,18000.0,24.5643,24.5643,24.425,24.5333,18000.0
2014-10-16 10:00:00,31.64,31.68,31.42,31.58,53200.0,24.4792,24.5101,24.309,24.4328,53200.0
2014-10-16 10:10:00,31.59,31.59,31.42,31.45,52000.0,24.4405,24.4405,24.309,24.3322,52000.0
2014-10-16 10:20:00,31.49,31.81,31.46,31.58,196200.0,24.3631,24.6107,24.3399,24.4328,196200.0
2014-10-16 10:30:00,31.59,31.67,31.52,31.56,75600.0,24.4405,24.5024,24.3863,24.4173,75600.0
2014-10-16 10:40:00,31.54,31.63,31.51,31.56,70200.0,24.4018,24.4714,24.3786,24.4173,70200.0
2014-10-16 10:50:00,31.58,31.65,31.48,31.5,83200.0,24.4328,24.4869,24.3554,24.3709,83200.0
2014-10-16 11:00:00,31.5,31.55,31.43,31.52,35800.0,24.3709,24.4095,24.3167,24.3863,35800.0
2014-10-16 11:10:00,31.55,31.64,31.54,31.59,45400.0,24.4095,24.4792,24.4018,24.4405,45400.0
2014-10-16 11:20:00,31.59,31.63,31.55,31.61,64600.0,24.4405,24.4714,24.4095,24.456,64600.0
2014-10-16 11:30:00,31.63,31.67,31.52,31.54,22400.0,24.4714,24.5024,24.3863,24.4018,22400.0
2014-10-16 11:40:00,31.53,31.61,31.45,31.45,32800.0,24.3941,24.456,24.3322,24.3322,32800.0
2014-10-16 11:50:00,31.46,31.47,31.39,31.43,23400.0,24.3399,24.3476,24.2858,24.3167,23400.0
2014-10-16 12:00:00,31.42,31.51,31.38,31.47,26000.0,24.309,24.3786,24.278,24.3476,26000.0
2014-10-16 12:10:00,31.46,31.5,31.41,31.46,28000.0,24.3399,24.3709,24.3012,24.3399,28000.0
2014-10-16 12:20:00,31.47,31.52,31.36,31.36,57000.0,24.3476,24.3863,24.2625,24.2625,57000.0
2014-10-16 12:30:00,31.36,31.43,31.36,31.4,31400.0,24.2625,24.3167,24.2625,24.2935,31400.0
2014-10-16 12:40:00,31.41,31.45,31.38,31.4,45600.0,24.3012,24.3322,24.278,24.2935,45600.0
2014-10-16 12:50:00,31.42,31.44,31.38,31.39,62600.0,24.309,24.3244,24.278,24.2858,62600.0
2014-10-16 13:00:00,31.4,31.54,31.4,31.52,49000.0,24.2935,24.4018,24.2935,24.3863,49000.0
2014-10-16 13:10:00,31.54,31.67,31.54,31.63,140000.0,24.4018,24.5024,24.4018,24.4714,140000.0
2014-10-16 13:20:00,31.64,31.65,31.6,31.62,48200.0,24.4792,24.4869,24.4482,24.4637,48200.0
2014-10-16 13:30:00,31.62,31.65,31.6,31.63,53400.0,24.4637,24.4869,24.4482,24.4714,53400.0
2014-10-16 13:40:00,31.62,31.67,31.58,31.58,34200.0,24.4637,24.5024,24.4328,24.4328,34200.0
2014-10-16 13:50:00,31.58,31.58,31.48,31.5,37800.0,24.4328,24.4328,24.3554,24.3709,37800.0
2014-10-16 14:00:00,31.5,31.64,31.47,31.6,24400.0,24.3709,24.4792,24.3476,24.4482,24400.0
2014-10-16 14:10:00,31.61,31.64,31.53,31.56,21000.0,24.456,24.4792,24.3941,24.4173,21000.0
2014-10-16 14:20:00,31.55,31.58,31.49,31.54,33200.0,24.4095,24.4328,24.3631,24.4018,33200.0
2014-10-16 14:30:00,31.54,31.61,31.53,31.56,42600.0,24.4018,24.456,24.3941,24.4173,42600.0
2014-10-16 14:40:00,31.56,31.58,31.45,31.46,46200.0,24.4173,24.4328,24.3322,24.3399,46200.0
2014-10-16 14:50:00,31.46,31.51,31.46,31.46,166200.0,24.3399,24.3786,24.3399,24.3399,166200.0
2014-10-16 15:00:00,31.45,31.5,31.45,31.49,64000.0,24.3322,24.3709,24.3322,24.3631,64000.0
2014-10-16 15:10:00,31.49,31.52,31.47,31.48,90800.0,24.3631,24.3863,24.3476,24.3554,90800.0
2014-10-16 15:20:00,31.48,31.51,31.48,31.49,87000.0,24.3554,24.3786,24.3554,24.3631,87000.0
2014-10-16 15:30:00,31.5,31.5,31.47,31.48,89600.0,24.3709,24.3709,24.3476,24.3554,89600.0
2014-10-16 15:40:00,31.48,31.52,31.48,31.5,162400.0,24.3554,24.3863,24.3554,24.3709,162400.0
2014-10-16 15:50:00,31.5,31.58,31.49,31.53,320800.0,24.3709,24.4328,24.3631,24.3941,320800.0
2014-10-17 09:30:00,31.86,31.88,31.5,31.61,30800.0,24.6494,24.6649,24.3709,24.456,30800.0
2014-10-17 09:40:00,31.61,31.68,31.55,31.63,18600.0,24.456,24.5101,24.4095,24.4714,18600.0
2014-10-17 09:50:00,31.65,31.68,31.58,31.62,18000.0,24.4869,24.5101,24.4328,24.4637,18000.0
2014-10-17 10:00:00,31.62,31.72,31.61,31.72,31400.0,24.4637,24.5411,24.456,24.5411,31400.0
2014-10-17 10:10:00,31.74,31.81,31.72,31.78,65800.0,24.5565,24.6107,24.5411,24.5875,65800.0
2014-10-17 10:20:00,31.78,31.88,31.75,31.88,49400.0,24.5875,24.6649,24.5643,24.6649,49400.0
2014-10-17 10:30:00,31.88,31.88,31.84,31.86,12400.0,24.6649,24.6649,24.6339,24.6494,12400.0
2014-10-17 10:40:00,31.86,31.88,31.81,31.81,29000.0,24.6494,24.6649,24.6107,24.6107,29000.0
2014-10-17 10:50:00,31.82,31.82,31.75,31.81,48200.0,24.6184,24.6184,24.5643,24.6107,48200.0
2014-10-17 11:00:00,31.82,31.85,31.81,31.85,33200.0,24.6184,24.6416,24.6107,24.6416,33200.0
2014-10-17 11:10:00,31.84,31.89,31.83,31.89,34800.0,24.6339,24.6726,24.6262,24.6726,34800.0
2014-10-17 11:20:00,31.88,31.92,31.85,31.9,21800.0,24.6649,24.6958,24.6416,24.6803,21800.0
2014-10-17 11:30:00,31.9,31.9,31.83,31.88,75400.0,24.6803,24.6803,24.6262,24.6649,75400.0
2014-10-17 11:40:00,31.88,31.89,31.85,31.87,56000.0,24.6649,24.6726,24.6416,24.6571,56000.0
2014-10-17 11:50:00,31.86,31.88,31.78,31.78,49200.0,24.6494,24.6649,24.5875,24.5875,49200.0
2014-10-17 12:00:00,31.79,31.85,31.79,31.81,39000.0,24.5952,24.6416,24.5952,24.6107,39000.0
2014-10-17 12:10:00,31.8,31.82,31.78,31.78,21000.0,24.603,24.6184,24.5875,24.5875,21000.0
2014-10-17 12:20:00,31.8,31.83,31.79,31.82,18200.0,24.603,24.6262,24.5952,24.6184,18200.0
2014-10-17 12:30:00,31.82,31.84,31.73,31.75,39600.0,24.6184,24.6339,24.5488,24.5643,39600.0
2014-10-17 12:40:00,31.74,31.74,31.63,31.65,33600.0,24.5565,24.5565,24.4714,24.4869,33600.0
2014-10-17 12:50:00,31.64,31.67,31.61,31.64,25400.0,24.4792,24.5024,24.456,24.4792,25400.0
2014-10-17 13:00:00,31.65,31.71,31.63,31.68,21600.0,24.4869,24.5333,24.4714,24.5101,21600.0
2014-10-17 13:10:00,31.68,31.72,31.64,31.72,11800.0,24.5101,24.5411,24.4792,24.5411,11800.0
2014-10-17 13:20:00,31.71,31.71,31.64,31.66,17400.0,24.5333,24.5333,24.4792,24.4946,17400.0
2014-10-17 13:30:00,31.67,31.68,31.63,31.65,16800.0,24.5024,24.5101,24.4714,24.4869,16800.0
2014-10-17 13:40:00,31.64,31.66,31.63,31.64,9600.0,24.4792,24.4946,24.4714,24.4792,9600.0
2014-10-17 13:50:00,31.65,31.67,31.6,31.61,19600.0,24.4869,24.5024,24.4482,24.456,19600.0
2014-10-17 14:00:00,31.61,31.61,31.49,31.52,29200.0,24.456,24.456,24.3631,24.3863,29200.0
2014-10-17 14:10:00,31.52,31.55,31.49,31.49,18800.0,24.3863,24.4095,24.3631,24.3631,18800.0
2014-10-17 14:20:00,31.5,31.59,31.5,31.59,15600.0,24.3709,24.4405,24.3709,24.4405,15600.0
2014-10-17 14:30:00,31.58,31.65,31.57,31.61,12400.0,24.4328,24.4869,24.425,24.456,12400.0
2014-10-17 14:40:00,31.63,31.72,31.63,31.66,14600.0,24.4714,24.5411,24.4714,24.4946,14600.0
2014-10-17 14:50:00,31.7,31.71,31.68,31.7,15600.0,24.5256,24.5333,24.5101,24.5256,15600.0
2014-10-17 15:00:00,31.71,31.71,31.59,31.65,39000.0,24.5333,24.5333,24.4405,24.4869,39000.0
2014-10-17 15:10:00,31.65,31.71,31.65,31.68,37200.0,24.4869,24.5333,24.4869,24.5101,37200.0
2014-10-17 15:20:00,31.69,31.7,31.67,31.68,35200.0,24.5179,24.5256,24.5024,24.5101,35200.0
2014-10-17 15:30:00,31.68,31.72,31.68,31.72,42800.0,24.5101,24.5411,24.5101,24.5411,42800.0
2014-10-17 15:40:00,31.72,31.77,31.66,31.67,83000.0,24.5411,24.5797,24.4946,24.5024,83000.0
2014-10-17 15:50:00,31.68,31.68,31.61,31.61,171600.0,24.5101,24.5101,24.456,24.456,171600.0
2014-10-20 09:30:00,31.61,31.96,31.61,31.96,51400.0,24.456,24.7267,24.456,24.7267,51400.0
2014-10-20 09:40:00,31.96,32.0,31.8,31.8,44200.0,24.7267,24.7577,24.603,24.603,44200.0
2014-10-20 09:50:00,31.78,31.94,31.74,31.91,16200.0,24.5875,24.7113,24.5565,24.6881,16200.0
2014-10-20 10:00:00,31.94,32.01,31.93,32.0,74400.0,24.7113,24.7654,24.7035,24.7577,74400.0
2014-10-20 10:10:00,32.01,32.02,31.96,31.97,40800.0,24.7654,24.7732,24.7267,24.7345,40800.0
2014-10-20 10:20:00,32.0,32.13,31.99,32.1,29600.0,24.7577,24.8583,24.75,24.8351,29600.0
2014-10-20 10:30:00,32.11,32.13,32.09,32.1,19000.0,24.8428,24.8583,24.8273,24.8351,19000.0
2014-10-20 10:40:00,32.1,32.14,32.09,32.11,21800.0,24.8351,24.866,24.8273,24.8428,21800.0
2014-10-20 10:50:00,32.09,32.09,32.02,32.07,17800.0,24.8273,24.8273,24.7732,24.8119,17800.0
2014-10-20 11:00:00,32.07,32.13,32.05,32.13,20800.0,24.8119,24.8583,24.7964,24.8583,20800.0
2014-10-20 11:10:00,32.13,32.15,32.09,32.13,30000.0,24.8583,24.8737,24.8273,24.8583,30000.0
2014-10-20 11:20:00,32.13,32.15,32.11,32.13,11800.0,24.8583,24.8737,24.8428,24.8583,11800.0
2014-10-20 11:30:00,32.13,32.18,32.1,32.18,19200.0,24.8583,24.897,24.8351,24.897,19200.0
2014-10-20 11:40:00,32.17,32.19,32.15,32.17,15600.0,24.8892,24.9047,24.8737,24.8892,15600.0
2014-10-20 11:50:00,32.17,32.17,32.09,32.12,27800.0,24.8892,24.8892,24.8273,24.8505,27800.0
2014-10-20 12:00:00,32.13,32.14,32.08,32.09,21000.0,24.8583,24.866,24.8196,24.8273,21000.0
2014-10-20 12:10:00,32.08,32.11,32.08,32.1,16800.0,24.8196,24.8428,24.8196,24.8351,16800.0
2014-10-20 12:20:00,32.11,32.12,32.06,32.06,28000.0,24.8428,24.8505,24.8041,24.8041,28000.0
2014-10-20 12:30:00,32.06,32.06,31.89,31.9,82600.0,24.8041,24.8041,24.6726,24.6803,82600.0
2014-10-20 12:40:00,31.91,31.94,31.78,31.78,105600.0,24.6881,24.7113,24.5875,24.5875,105600.0
2014-10-20 12:50:00,31.81,31.85,31.7,31.72,155800.0,24.6107,24.6416,24.5256,24.5411,155800.0
2014-10-20 13:00:00,31.72,31.72,31.68,31.7,97800.0,24.5411,24.5411,24.5101,24.5256,97800.0
2014-10-20 13:10:00,31.7,31.72,31.7,31.71,96200.0,24.5256,24.5411,24.5256,24.5333,96200.0
2014-10-20 13:20:00,31.7,31.74,31.68,31.71,135800.0,24.5256,24.5565,24.5101,24.5333,135800.0
2014-10-20 13:30:00,31.71,31.71,31.7,31.7,88800.0,24.5333,24.5333,24.5256,24.5256,88800.0
2014-10-20 13:40:00,31.7,31.71,31.7,31.71,82000.0,24.5256,24.5333,24.5256,24.5333,82000.0
2014-10-20 13:50:00,31.71,31.71,31.69,31.71,50800.0,24.5333,24.5333,24.5179,24.5333,50800.0
2014-10-20 14:00:00,31.7,31.73,31.7,31.71,220200.0,24.5256,24.5488,24.5256,24.5333,220200.0
2014-10-20 14:10:00,31.71,31.87,31.7,31.87,183000.0,24.5333,24.6571,24.5256,24.6571,183000.0
2014-10-20 14:20:00,31.87,31.98,31.84,31.96,35600.0,24.6571,24.7422,24.6339,24.7267,35600.0
2014-10-20 14:30:00,31.97,32.02,31.97,32.0,77000.0,24.7345,24.7732,24.7345,24.7577,77000.0
2014-10-20 14:40:00,32.01,32.02,32.0,32.02,66000.0,24.7654,24.7732,24.7577,24.7732,66000.0
2014-10-20 14:50:00,32.02,32.02,31.99,32.01,88200.0,24.7732,24.7732,24.75,24.7654,88200.0
2014-10-20 15:00:00,32.01,32.02,32.0,32.01,134400.0,24.7654,24.7732,24.7577,24.7654,134400.0
2014-10-20 15:10:00,32.01,32.01,31.99,32.0,125600.0,24.7654,24.7654,24.75,24.7577,125600.0
2014-10-20 15:20:00,32.01,32.07,32.01,32.07,121200.0,24.7654,24.8119,24.7654,24.8119,121200.0
2014-10-20 15:30:00,32.07,32.08,32.0,32.01,130400.0,24.8119,24.8196,24.7577,24.7654,130400.0
2014-10-20 15:40:00,32.01,32.02,31.93,31.99,582800.0,24.7654,24.7732,24.7035,24.75,582800.0
2014-10-20 15:50:00,31.99,32.04,31.95,31.98,487600.0,24.75,24.7886,24.719,24.7422,487600.0
2014-10-21 09:30:00,32.23,32.52,32.14,32.52,30800.0,24.9356,25.16,24.866,25.16,30800.0
2014-10-21 09:40:00,32.55,32.79,32.44,32.75,42800.0,25.1832,25.3689,25.0981,25.338,42800.0
2014-10-21 09:50:00,32.75,32.81,32.65,32.68,61600.0,25.338,25.3844,25.2606,25.2838,61600.0
2014-10-21 10:00:00,32.67,32.71,32.63,32.67,33800.0,25.2761,25.307,25.2451,25.2761,33800.0
2014-10-21 10:10:00,32.68,32.74,32.68,32.68,48200.0,25.2838,25.3302,25.2838,25.2838,48200.0
2014-10-21 10:20:00,32.68,32.7,32.49,32.49,233000.0,25.2838,25.2993,25.1368,25.1368,233000.0
2014-10-21 10:30:00,32.49,32.68,32.49,32.5,87600.0,25.1368,25.2838,25.1368,25.1445,87600.0
2014-10-21 10:40:00,32.51,32.52,32.49,32.51,218800.0,25.1523,25.16,25.1368,25.1523,218800.0
2014-10-21 10:50:00,32.51,32.51,32.49,32.51,190600.0,25.1523,25.1523,25.1368,25.1523,190600.0
2014-10-21 11:00:00,32.51,32.51,32.5,32.5,146400.0,25.1523,25.1523,25.1445,25.1445,146400.0
2014-10-21 11:10:00,32.5,32.53,32.49,32.5,91200.0,25.1445,25.1677,25.1368,25.1445,91200.0
2014-10-21 11:20:00,32.5,32.51,32.49,32.51,108200.0,25.1445,25.1523,25.1368,25.1523,108200.0
2014-10-21 11:30:00,32.5,32.51,32.49,32.5,162800.0,25.1445,25.1523,25.1368,25.1445,162800.0
2014-10-21 11:40:00,32.51,32.51,32.43,32.47,134800.0,25.1523,25.1523,25.0904,25.1213,134800.0
2014-10-21 11:50:00,32.48,32.51,32.48,32.51,42200.0,25.1291,25.1523,25.1291,25.1523,42200.0
2014-10-21 12:00:00,32.51,32.53,32.49,32.51,134600.0,25.1523,25.1677,25.1368,25.1523,134600.0
2014-10-21 12:10:00,32.5,32.51,32.49,32.51,122000.0,25.1445,25.1523,25.1368,25.1523,122000.0
2014-10-21 12:20:00,32.51,32.51,32.5,32.51,216400.0,25.1523,25.1523,25.1445,25.1523,216400.0
2014-10-21 12:30:00,32.5,32.51,32.5,32.51,114000.0,25.1445,25.1523,25.1445,25.1523,114000.0
2014-10-21 12:40:00,32.51,32.52,32.47,32.49,166600.0,25.1523,25.16,25.1213,25.1368,166600.0
2014-10-21 12:50:00,32.49,32.51,32.45,32.5,29000.0,25.1368,25.1523,25.1059,25.1445,29000.0
2014-10-21 13:00:00,32.5,32.51,32.49,32.49,21600.0,25.1445,25.1523,25.1368,25.1368,21600.0
2014-10-21 13:10:00,32.5,32.51,32.49,32.49,21400.0,25.1445,25.1523,25.1368,25.1368,21400.0
2014-10-21 13:20:00,32.5,32.5,32.48,32.49,22800.0,25.1445,25.1445,25.1291,25.1368,22800.0
2014-10-21 13:30:00,32.49,32.51,32.49,32.5,107200.0,25.1368,25.1523,25.1368,25.1445,107200.0
2014-10-21 13:40:00,32.5,32.61,32.5,32.61,190600.0,25.1445,25.2296,25.1445,25.2296,190600.0
2014-10-21 13:50:00,32.61,32.66,32.58,32.66,40200.0,25.2296,25.2683,25.2064,25.2683,40200.0
2014-10-21 14:00:00,32.68,32.82,32.66,32.76,41400.0,25.2838,25.3921,25.2683,25.3457,41400.0
2014-10-21 14:10:00,32.77,32.81,32.74,32.8,19600.0,25.3534,25.3844,25.3302,25.3766,19600.0
2014-10-21 14:20:00,32.79,32.86,32.79,32.85,12600.0,25.3689,25.4231,25.3689,25.4153,12600.0
2014-10-21 14:30:00,32.85,32.86,32.81,32.85,15600.0,25.4153,25.4231,25.3844,25.4153,15600.0
2014-10-21 14:40:00,32.85,32.87,32.74,32.76,28600.0,25.4153,25.4308,25.3302,25.3457,28600.0
2014-10-21 14:50:00,32.77,32.79,32.76,32.78,7000.0,25.3534,25.3689,25.3457,25.3612,7000.0
2014-10-21 15:00:00,32.77,32.8,32.68,32.71,98400.0,25.3534,25.3766,25.2838,25.307,98400.0
2014-10-21 15:10:00,32.71,32.72,32.69,32.71,82000.0,25.307,25.3147,25.2915,25.307,82000.0
2014-10-21 15:20:00,32.71,32.71,32.7,32.7,99400.0,25.307,25.307,25.2993,25.2993,99400.0
2014-10-21 15:30:00,32.7,32.71,32.68,32.7,64200.0,25.2993,25.307,25.2838,25.2993,64200.0
2014-10-21 15:40:00,32.7,32.73,32.68,32.7,91000.0,25.2993,25.3225,25.2838,25.2993,91000.0
2014-10-21 15:50:00,32.7,32.73,32.69,32.72,238400.0,25.2993,25.3225,25.2915,25.3147,238400.0
2014-10-22 09:30:00,32.83,32.86,32.73,32.77,44800.0,25.3998,25.4231,25.3225,25.3534,44800.0
2014-10-22 09:40:00,32.77,32.8,32.69,32.75,68800.0,25.3534,25.3766,25.2915,25.338,68800.0
2014-10-22 09:50:00,32.74,32.77,32.72,32.76,62400.0,25.3302,25.3534,25.3147,25.3457,62400.0
2014-10-22 10:00:00,32.76,32.76,32.68,32.68,15200.0,25.3457,25.3457,25.2838,25.2838,15200.0
2014-10-22 10:10:00,32.71,32.76,32.71,32.76,90200.0,25.307,25.3457,25.307,25.3457,90200.0
2014-10-22 10:20:00,32.76,32.76,32.74,32.74,147000.0,25.3457,25.3457,25.3302,25.3302,147000.0
2014-10-22 10:30:00,32.74,32.76,32.74,32.76,90000.0,25.3302,25.3457,25.3302,25.3457,90000.0
2014-10-22 10:40:00,32.76,32.76,32.74,32.75,88800.0,25.3457,25.3457,25.3302,25.338,88800.0
2014-10-22 10:50:00,32.74,32.77,32.74,32.74,146800.0,25.3302,25.3534,25.3302,25.3302,146800.0
2014-10-22 11:00:00,32.74,32.75,32.74,32.74,72200.0,25.3302,25.338,25.3302,25.3302,72200.0
2014-10-22 11:10:00,32.75,32.75,32.74,32.74,150800.0,25.338,25.338,25.3302,25.3302,150800.0
2014-10-22 11:20:00,32.75,32.76,32.74,32.76,173600.0,25.338,25.3457,25.3302,25.3457,173600.0
2014-10-22 11:30:00,32.75,32.76,32.74,32.74,113400.0,25.338,25.3457,25.3302,25.3302,113400.0
2014-10-22 11:40:00,32.74,32.76,32.74,32.75,51000.0,25.3302,25.3457,25.3302,25.338,51000.0
2014-10-22 11:50:00,32.76,32.76,32.74,32.75,57600.0,25.3457,25.3457,25.3302,25.338,57600.0
2014-10-22 12:00:00,32.76,32.76,32.74,32.75,74000.0,25.3457,25.3457,25.3302,25.338,74000.0
2014-10-22 12:10:00,32.75,32.75,32.72,32.74,51400.0,25.338,25.338,25.3147,25.3302,51400.0
2014-10-22 12:20:00,32.73,32.75,32.73,32.74,15200.0,25.3225,25.338,25.3225,25.3302,15200.0
2014-10-22 12:30:00,32.74,32.74,32.68,32.69,22800.0,25.3302,25.3302,25.2838,25.2915,22800.0
2014-10-22 12:40:00,32.69,32.71,32.65,32.67,33400.0,25.2915,25.307,25.2606,25.2761,33400.0
2014-10-22 12:50:00,32.67,32.7,32.66,32.69,26000.0,25.2761,25.2993,25.2683,25.2915,26000.0
2014-10-22 13:00:00,32.69,32.76,32.69,32.75,66200.0,25.2915,25.3457,25.2915,25.338,66200.0
2014-10-22 13:10:00,32.75,32.76,32.74,32.76,38400.0,25.338,25.3457,25.3302,25.3457,38400.0
2014-10-22 13:20:00,32.76,32.77,32.74,32.74,204800.0,25.3457,25.3534,25.3302,25.3302,204800.0
2014-10-22 13:30:00,32.74,32.89,32.74,32.88,213000.0,25.3302,25.4463,25.3302,25.4385,213000.0
2014-10-22 13:40:00,32.88,32.95,32.87,32.87,50800.0,25.4385,25.4927,25.4308,25.4308,50800.0
2014-10-22 13:50:00,32.88,32.96,32.88,32.92,70400.0,25.4385,25.5004,25.4385,25.4695,70400.0
2014-10-22 14:00:00,32.92,32.93,32.88,32.91,38000.0,25.4695,25.4772,25.4385,25.4617,38000.0
2014-10-22 14:10:00,32.91,32.93,32.9,32.9,27000.0,25.4617,25.4772,25.454,25.454,27000.0
2014-10-22 14:20:00,32.91,32.92,32.82,32.88,30400.0,25.4617,25.4695,25.3921,25.4385,30400.0
2014-10-22 14:30:00,32.88,32.89,32.82,32.82,18400.0,25.4385,25.4463,25.3921,25.3921,18400.0
2014-10-22 14:40:00,32.82,32.84,32.78,32.81,82400.0,25.3921,25.4076,25.3612,25.3844,82400.0
2014-10-22 14:50:00,32.81,32.82,32.78,32.81,42200.0,25.3844,25.3921,25.3612,25.3844,42200.0
2014-10-22 15:00:00,32.82,32.82,32.8,32.81,57400.0,25.3921,25.3921,25.3766,25.3844,57400.0
2014-10-22 15:10:00,32.82,32.82,32.81,32.81,73600.0,25.3921,25.3921,25.3844,25.3844,73600.0
2014-10-22 15:20:00,32.81,32.82,32.8,32.81,43200.0,25.3844,25.3921,25.3766,25.3844,43200.0
2014-10-22 15:30:00,32.81,32.81,32.77,32.77,50400.0,25.3844,25.3844,25.3534,25.3534,50400.0
2014-10-22 15:40:00,32.77,32.77,32.72,32.72,73400.0,25.3534,25.3534,25.3147,25.3147,73400.0
2014-10-22 15:50:00,32.71,32.74,32.69,32.71,96400.0,25.307,25.3302,25.2915,25.307,96400.0
2014-10-23 09:30:00,32.79,32.84,32.65,32.72,238200.0,25.4973,25.5362,25.3885,25.4429,238200.0
2014-10-23 09:40:00,32.7,32.71,32.44,32.49,373400.0,25.4273,25.4351,25.2252,25.264,373400.0
2014-10-23 09:50:00,32.49,32.52,32.49,32.51,121000.0,25.264,25.2874,25.264,25.2796,121000.0
2014-10-23 10:00:00,32.51,32.64,32.51,32.55,328200.0,25.2796,25.3807,25.2796,25.3107,328200.0
2014-10-23 10:10:00,32.55,32.57,32.52,32.55,184800.0,25.3107,25.3263,25.2874,25.3107,184800.0
2014-10-23 10:20:00,32.55,32.56,32.54,32.55,124000.0,25.3107,25.3185,25.3029,25.3107,124000.0
2014-10-23 10:30:00,32.55,32.56,32.53,32.54,76400.0,25.3107,25.3185,25.2951,25.3029,76400.0
2014-10-23 10:40:00,32.54,32.56,32.53,32.55,48600.0,25.3029,25.3185,25.2951,25.3107,48600.0
2014-10-23 10:50:00,32.55,32.58,32.55,32.55,264400.0,25.3107,25.334,25.3107,25.3107,264400.0
2014-10-23 11:00:00,32.56,32.59,32.54,32.55,194400.0,25.3185,25.3418,25.3029,25.3107,194400.0
2014-10-23 11:10:00,32.56,32.57,32.54,32.54,131200.0,25.3185,25.3263,25.3029,25.3029,131200.0
2014-10-23 11:20:00,32.54,32.56,32.54,32.55,32600.0,25.3029,25.3185,25.3029,25.3107,32600.0
2014-10-23 11:30:00,32.55,32.56,32.54,32.55,125400.0,25.3107,25.3185,25.3029,25.3107,125400.0
2014-10-23 11:40:00,32.56,32.56,32.55,32.55,112600.0,25.3185,25.3185,25.3107,25.3107,112600.0
2014-10-23 11:50:00,32.55,32.56,32.55,32.56,103400.0,25.3107,25.3185,25.3107,25.3185,103400.0
2014-10-23 12:00:00,32.55,32.65,32.55,32.63,106400.0,25.3107,25.3885,25.3107,25.3729,106400.0
2014-10-23 12:10:00,32.63,32.65,32.59,32.63,84600.0,25.3729,25.3885,25.3418,25.3729,84600.0
2014-10-23 12:20:00,32.63,32.8,32.6,32.63,100200.0,25.3729,25.5051,25.3496,25.3729,100200.0
2014-10-23 12:30:00,32.62,32.63,32.62,32.63,103600.0,25.3651,25.3729,25.3651,25.3729,103600.0
2014-10-23 12:40:00,32.63,32.63,32.62,32.62,80000.0,25.3729,25.3729,25.3651,25.3651,80000.0
2014-10-23 12:50:00,32.63,32.63,32.62,32.63,53000.0,25.3729,25.3729,25.3651,25.3729,53000.0
2014-10-23 13:00:00,32.63,32.63,32.62,32.62,53800.0,25.3729,25.3729,25.3651,25.3651,53800.0
2014-10-23 13:10:00,32.63,32.65,32.62,32.63,61600.0,25.3729,25.3885,25.3651,25.3729,61600.0
2014-10-23 13:20:00,32.63,32.63,32.6,32.62,72400.0,25.3729,25.3729,25.3496,25.3651,72400.0
2014-10-23 13:30:00,32.61,32.63,32.6,32.61,15600.0,25.3574,25.3729,25.3496,25.3574,15600.0
2014-10-23 13:40:00,32.61,32.64,32.61,32.63,181000.0,25.3574,25.3807,25.3574,25.3729,181000.0
2014-10-23 13:50:00,32.63,32.64,32.62,32.63,72000.0,25.3729,25.3807,25.3651,25.3729,72000.0
2014-10-23 14:00:00,32.63,32.63,32.62,32.63,96800.0,25.3729,25.3729,25.3651,25.3729,96800.0
2014-10-23 14:10:00,32.63,32.64,32.63,32.63,142000.0,25.3729,25.3807,25.3729,25.3729,142000.0
2014-10-23 14:20:00,32.63,32.69,32.62,32.68,125400.0,25.3729,25.4196,25.3651,25.4118,125400.0
2014-10-23 14:30:00,32.69,32.76,32.68,32.76,29200.0,25.4196,25.474,25.4118,25.474,29200.0
2014-10-23 14:40:00,32.77,32.85,32.77,32.85,42200.0,25.4818,25.544,25.4818,25.544,42200.0
2014-10-23 14:50:00,32.85,32.88,32.75,32.8,68600.0,25.544,25.5673,25.4662,25.5051,68600.0
2014-10-23 15:00:00,32.8,32.8,32.72,32.73,37400.0,25.5051,25.5051,25.4429,25.4507,37400.0
2014-10-23 15:10:00,32.73,32.79,32.68,32.7,56600.0,25.4507,25.4973,25.4118,25.4273,56600.0
2014-10-23 15:20:00,32.7,32.7,32.63,32.66,107800.0,25.4273,25.4273,25.3729,25.3962,107800.0
2014-10-23 15:30:00,32.66,32.69,32.64,32.65,227000.0,25.3962,25.4196,25.3807,25.3885,227000.0
2014-10-23 15:40:00,32.65,32.66,32.64,32.65,87400.0,25.3885,25.3962,25.3807,25.3885,87400.0
2014-10-23 15:50:00,32.66,32.66,32.57,32.6,128000.0,25.3962,25.3962,25.3263,25.3496,128000.0
2014-10-24 09:30:00,32.57,32.65,32.44,32.59,27600.0,25.3263,25.3885,25.2252,25.3418,27600.0
2014-10-24 09:40:00,32.55,32.57,32.44,32.46,69400.0,25.3107,25.3263,25.2252,25.2407,69400.0
2014-10-24 09:50:00,32.47,32.47,32.37,32.38,20600.0,25.2485,25.2485,25.1707,25.1785,20600.0
2014-10-24 10:00:00,32.38,32.42,32.27,32.31,21200.0,25.1785,25.2096,25.093,25.1241,21200.0
2014-10-24 10:10:00,32.32,32.37,32.31,32.37,19200.0,25.1319,25.1707,25.1241,25.1707,19200.0
2014-10-24 10:20:00,32.35,32.37,32.32,32.35,69400.0,25.1552,25.1707,25.1319,25.1552,69400.0
2014-10-24 10:30:00,32.35,32.41,32.34,32.38,19400.0,25.1552,25.2018,25.1474,25.1785,19400.0
2014-10-24 10:40:00,32.38,32.42,32.38,32.4,55200.0,25.1785,25.2096,25.1785,25.1941,55200.0
2014-10-24 10:50:00,32.41,32.46,32.4,32.42,44400.0,25.2018,25.2407,25.1941,25.2096,44400.0
2014-10-24 11:00:00,32.42,32.43,32.4,32.4,10600.0,25.2096,25.2174,25.1941,25.1941,10600.0
2014-10-24 11:10:00,32.41,32.41,32.35,32.38,57000.0,25.2018,25.2018,25.1552,25.1785,57000.0
2014-10-24 11:20:00,32.38,32.38,32.26,32.26,59800.0,25.1785,25.1785,25.0852,25.0852,59800.0
2014-10-24 11:30:00,32.27,32.29,32.23,32.29,28600.0,25.093,25.1085,25.0619,25.1085,28600.0
2014-10-24 11:40:00,32.29,32.3,32.17,32.19,124800.0,25.1085,25.1163,25.0152,25.0308,124800.0
2014-10-24 11:50:00,32.19,32.24,32.16,32.18,59400.0,25.0308,25.0696,25.0074,25.023,59400.0
2014-10-24 12:00:00,32.18,32.2,32.17,32.19,19800.0,25.023,25.0385,25.0152,25.0308,19800.0
2014-10-24 12:10:00,32.18,32.23,32.17,32.17,72600.0,25.023,25.0619,25.0152,25.0152,72600.0
2014-10-24 12:20:00,32.17,32.17,32.15,32.16,25600.0,25.0152,25.0152,24.9997,25.0074,25600.0
2014-10-24 12:30:00,32.17,32.21,32.17,32.21,17000.0,25.0152,25.0463,25.0152,25.0463,17000.0
2014-10-24 12:40:00,32.2,32.21,32.18,32.19,22800.0,25.0385,25.0463,25.023,25.0308,22800.0
2014-10-24 12:50:00,32.19,32.19,32.13,32.16,10000.0,25.0308,25.0308,24.9841,25.0074,10000.0
2014-10-24 13:00:00,32.17,32.21,32.17,32.2,16200.0,25.0152,25.0463,25.0152,25.0385,16200.0
2014-10-24 13:10:00,32.2,32.2,32.13,32.15,13600.0,25.0385,25.0385,24.9841,24.9997,13600.0
2014-10-24 13:20:00,32.16,32.17,32.13,32.16,36400.0,25.0074,25.0152,24.9841,25.0074,36400.0
2014-10-24 13:30:00,32.16,32.18,32.12,32.13,75600.0,25.0074,25.023,24.9763,24.9841,75600.0
2014-10-24 13:40:00,32.12,32.19,32.1,32.17,52200.0,24.9763,25.0308,24.9608,25.0152,52200.0
2014-10-24 13:50:00,32.18,32.19,32.17,32.18,12000.0,25.023,25.0308,25.0152,25.023,12000.0
2014-10-24 14:00:00,32.18,32.22,32.18,32.22,38200.0,25.023,25.0541,25.023,25.0541,38200.0
2014-10-24 14:10:00,32.22,32.23,32.14,32.15,20400.0,25.0541,25.0619,24.9919,24.9997,20400.0
2014-10-24 14:20:00,32.16,32.18,32.16,32.17,9200.0,25.0074,25.023,25.0074,25.0152,9200.0
2014-10-24 14:30:00,32.17,32.21,32.15,32.2,33000.0,25.0152,25.0463,24.9997,25.0385,33000.0
2014-10-24 14:40:00,32.2,32.21,32.18,32.2,27600.0,25.0385,25.0463,25.023,25.0385,27600.0
2014-10-24 14:50:00,32.2,32.21,32.2,32.2,24000.0,25.0385,25.0463,25.0385,25.0385,24000.0
2014-10-24 15:00:00,32.19,32.22,32.19,32.21,40400.0,25.0308,25.0541,25.0308,25.0463,40400.0
2014-10-24 15:10:00,32.21,32.22,32.19,32.2,45600.0,25.0463,25.0541,25.0308,25.0385,45600.0
2014-10-24 15:20:00,32.2,32.24,32.19,32.19,45800.0,25.0385,25.0696,25.0308,25.0308,45800.0
2014-10-24 15:30:00,32.19,32.22,32.16,32.16,65400.0,25.0308,25.0541,25.0074,25.0074,65400.0
2014-10-24 15:40:00,32.17,32.2,32.16,32.17,167600.0,25.0152,25.0385,25.0074,25.0152,167600.0
2014-10-24 15:50:00,32.18,32.21,32.16,32.2,171400.0,25.023,25.0463,25.0074,25.0385,171400.0
2014-10-27 09:30:00,32.08,32.25,31.96,32.24,79200.0,24.9452,25.0774,24.8519,25.0696,79200.0
2014-10-27 09:40:00,32.22,32.22,32.0,32.11,29800.0,25.0541,25.0541,24.883,24.9686,29800.0
2014-10-27 09:50:00,32.1,32.19,32.06,32.17,25200.0,24.9608,25.0308,24.9297,25.0152,25200.0
2014-10-27 10:00:00,32.15,32.21,32.09,32.21,41800.0,24.9997,25.0463,24.953,25.0463,41800.0
2014-10-27 10:10:00,32.21,32.35,32.21,32.29,22800.0,25.0463,25.1552,25.0463,25.1085,22800.0
2014-10-27 10:20:00,32.29,32.32,32.19,32.22,20200.0,25.1085,25.1319,25.0308,25.0541,20200.0
2014-10-27 10:30:00,32.24,32.24,32.15,32.17,57000.0,25.0696,25.0696,24.9997,25.0152,57000.0
2014-10-27 10:40:00,32.16,32.2,32.15,32.16,76800.0,25.0074,25.0385,24.9997,25.0074,76800.0
2014-10-27 10:50:00,32.16,32.19,32.13,32.18,23200.0,25.0074,25.0308,24.9841,25.023,23200.0
2014-10-27 11:00:00,32.19,32.2,32.13,32.17,43000.0,25.0308,25.0385,24.9841,25.0152,43000.0
2014-10-27 11:10:00,32.17,32.23,32.13,32.17,33000.0,25.0152,25.0619,24.9841,25.0152,33000.0
2014-10-27 11:20:00,32.16,32.18,32.1,32.11,20800.0,25.0074,25.023,24.9608,24.9686,20800.0
2014-10-27 11:30:00,32.11,32.18,32.1,32.15,67000.0,24.9686,25.023,24.9608,24.9997,67000.0
2014-10-27 11:40:00,32.15,32.21,32.13,32.17,13800.0,24.9997,25.0463,24.9841,25.0152,13800.0
2014-10-27 11:50:00,32.17,32.22,32.16,32.22,18800.0,25.0152,25.0541,25.0074,25.0541,18800.0
2014-10-27 12:00:00,32.22,32.36,32.22,32.35,12800.0,25.0541,25.163,25.0541,25.1552,12800.0
2014-10-27 12:10:00,32.37,32.38,32.24,32.26,32000.0,25.1707,25.1785,25.0696,25.0852,32000.0
2014-10-27 12:20:00,32.26,32.29,32.24,32.25,71200.0,25.0852,25.1085,25.0696,25.0774,71200.0
2014-10-27 12:30:00,32.25,32.26,32.24,32.26,38000.0,25.0774,25.0852,25.0696,25.0852,38000.0
2014-10-27 12:40:00,32.25,32.27,32.24,32.25,75200.0,25.0774,25.093,25.0696,25.0774,75200.0
2014-10-27 12:50:00,32.25,32.27,32.25,32.26,59000.0,25.0774,25.093,25.0774,25.0852,59000.0
2014-10-27 13:00:00,32.26,32.27,32.25,32.25,93800.0,25.0852,25.093,25.0774,25.0774,93800.0
2014-10-27 13:10:00,32.25,32.27,32.24,32.25,77000.0,25.0774,25.093,25.0696,25.0774,77000.0
2014-10-27 13:20:00,32.24,32.26,32.19,32.21,53800.0,25.0696,25.0852,25.0308,25.0463,53800.0
2014-10-27 13:30:00,32.21,32.23,32.19,32.23,15600.0,25.0463,25.0619,25.0308,25.0619,15600.0
2014-10-27 13:40:00,32.23,32.24,32.21,32.24,13200.0,25.0619,25.0696,25.0463,25.0696,13200.0
2014-10-27 13:50:00,32.24,32.25,32.21,32.23,40800.0,25.0696,25.0774,25.0463,25.0619,40800.0
2014-10-27 14:00:00,32.22,32.24,32.22,32.23,18000.0,25.0541,25.0696,25.0541,25.0619,18000.0
2014-10-27 14:10:00,32.23,32.27,32.23,32.26,55200.0,25.0619,25.093,25.0619,25.0852,55200.0
2014-10-27 14:20:00,32.26,32.27,32.24,32.26,80200.0,25.0852,25.093,25.0696,25.0852,80200.0
2014-10-27 14:30:00,32.25,32.27,32.24,32.26,58000.0,25.0774,25.093,25.0696,25.0852,58000.0
2014-10-27 14:40:00,32.26,32.26,32.25,32.25,83600.0,25.0852,25.0852,25.0774,25.0774,83600.0
2014-10-27 14:50:00,32.25,32.26,32.23,32.25,25800.0,25.0774,25.0852,25.0619,25.0774,25800.0
2014-10-27 15:00:00,32.26,32.27,32.24,32.25,64000.0,25.0852,25.093,25.0696,25.0774,64000.0
2014-10-27 15:10:00,32.26,32.27,32.24,32.26,84800.0,25.0852,25.093,25.0696,25.0852,84800.0
2014-10-27 15:20:00,32.26,32.27,32.24,32.26,113600.0,25.0852,25.093,25.0696,25.0852,113600.0
2014-10-27 15:30:00,32.26,32.27,32.26,32.26,122000.0,25.0852,25.093,25.0852,25.0852,122000.0
2014-10-27 15:40:00,32.26,32.27,32.25,32.25,176800.0,25.0852,25.093,25.0774,25.0774,176800.0
2014-10-27 15:50:00,32.26,32.27,32.24,32.24,290800.0,25.0852,25.093,25.0696,25.0696,290800.0
2014-10-28 09:30:00,32.27,32.27,32.16,32.17,20800.0,25.093,25.093,25.0074,25.0152,20800.0
2014-10-28 09:40:00,32.16,32.16,32.07,32.11,19400.0,25.0074,25.0074,24.9375,24.9686,19400.0
2014-10-28 09:50:00,32.13,32.16,32.04,32.09,30400.0,24.9841,25.0074,24.9141,24.953,30400.0
2014-10-28 10:00:00,32.09,32.2,32.09,32.15,17400.0,24.953,25.0385,24.953,24.9997,17400.0
2014-10-28 10:10:00,32.15,32.21,32.15,32.19,15400.0,24.9997,25.0463,24.9997,25.0308,15400.0
2014-10-28 10:20:00,32.18,32.2,32.13,32.16,24400.0,25.023,25.0385,24.9841,25.0074,24400.0
2014-10-28 10:30:00,32.16,32.22,32.15,32.19,43200.0,25.0074,25.0541,24.9997,25.0308,43200.0
2014-10-28 10:40:00,32.2,32.21,32.15,32.15,24800.0,25.0385,25.0463,24.9997,24.9997,24800.0
2014-10-28 10:50:00,32.15,32.18,32.15,32.15,34800.0,24.9997,25.023,24.9997,24.9997,34800.0
2014-10-28 11:00:00,32.17,32.2,32.16,32.17,27400.0,25.0152,25.0385,25.0074,25.0152,27400.0
2014-10-28 11:10:00,32.17,32.18,32.13,32.16,25200.0,25.0152,25.023,24.9841,25.0074,25200.0
2014-10-28 11:20:00,32.16,32.18,32.15,32.18,16600.0,25.0074,25.023,24.9997,25.023,16600.0
2014-10-28 11:30:00,32.17,32.18,32.17,32.18,15200.0,25.0152,25.023,25.0152,25.023,15200.0
2014-10-28 11:40:00,32.18,32.22,32.18,32.18,25600.0,25.023,25.0541,25.023,25.023,25600.0
2014-10-28 11:50:00,32.18,32.19,32.16,32.17,28800.0,25.023,25.0308,25.0074,25.0152,28800.0
2014-10-28 12:00:00,32.17,32.23,32.17,32.21,24600.0,25.0152,25.0619,25.0152,25.0463,24600.0
2014-10-28 12:10:00,32.22,32.22,32.15,32.16,37400.0,25.0541,25.0541,24.9997,25.0074,37400.0
2014-10-28 12:20:00,32.16,32.16,32.15,32.15,9200.0,25.0074,25.0074,24.9997,24.9997,9200.0
2014-10-28 12:30:00,32.15,32.17,32.11,32.12,48000.0,24.9997,25.0152,24.9686,24.9763,48000.0
2014-10-28 12:40:00,32.11,32.13,32.1,32.12,15400.0,24.9686,24.9841,24.9608,24.9763,15400.0
2014-10-28 12:50:00,32.12,32.13,32.08,32.09,17400.0,24.9763,24.9841,24.9452,24.953,17400.0
2014-10-28 13:00:00,32.09,32.11,32.09,32.1,20000.0,24.953,24.9686,24.953,24.9608,20000.0
2014-10-28 13:10:00,32.12,32.13,32.09,32.1,30200.0,24.9763,24.9841,24.953,24.9608,30200.0
2014-10-28 13:20:00,32.1,32.13,32.1,32.12,31800.0,24.9608,24.9841,24.9608,24.9763,31800.0
2014-10-28 13:30:00,32.12,32.15,32.11,32.13,47600.0,24.9763,24.9997,24.9686,24.9841,47600.0
2014-10-28 13:40:00,32.13,32.15,32.12,32.13,83600.0,24.9841,24.9997,24.9763,24.9841,83600.0
2014-10-28 13:50:00,32.13,32.15,32.12,32.12,89800.0,24.9841,24.9997,24.9763,24.9763,89800.0
2014-10-28 14:00:00,32.13,32.13,32.12,32.13,20800.0,24.9841,24.9841,24.9763,24.9841,20800.0
2014-10-28 14:10:00,32.13,32.13,32.13,32.13,41400.0,24.9841,24.9841,24.9841,24.9841,41400.0
2014-10-28 14:20:00,32.13,32.13,32.13,32.13,65000.0,24.9841,24.9841,24.9841,24.9841,65000.0
2014-10-28 14:30:00,32.13,32.13,32.12,32.12,58800.0,24.9841,24.9841,24.9763,24.9763,58800.0
2014-10-28 14:40:00,32.13,32.13,32.11,32.12,38400.0,24.9841,24.9841,24.9686,24.9763,38400.0
2014-10-28 14:50:00,32.12,32.13,32.11,32.13,77800.0,24.9763,24.9841,24.9686,24.9841,77800.0
2014-10-28 15:00:00,32.13,32.15,32.12,32.13,342800.0,24.9841,24.9997,24.9763,24.9841,342800.0
2014-10-28 15:10:00,32.13,32.14,32.12,32.13,165400.0,24.9841,24.9919,24.9763,24.9841,165400.0
2014-10-28 15:20:00,32.13,32.14,32.13,32.13,182000.0,24.9841,24.9919,24.9841,24.9841,182000.0
2014-10-28 15:30:00,32.13,32.13,32.12,32.13,203200.0,24.9841,24.9841,24.9763,24.9841,203200.0
2014-10-28 15:40:00,32.13,32.16,32.06,32.1,316400.0,24.9841,25.0074,24.9297,24.9608,316400.0
2014-10-28 15:50:00,32.1,32.12,32.07,32.08,273600.0,24.9608,24.9763,24.9375,24.9452,273600.0
2014-10-29 09:30:00,32.19,32.2,32.06,32.1,60600.0,25.0308,25.0385,24.9297,24.9608,60600.0
2014-10-29 09:40:00,32.09,32.13,32.06,32.08,78600.0,24.953,24.9841,24.9297,24.9452,78600.0
2014-10-29 09:50:00,32.1,32.34,32.09,32.26,35000.0,24.9608,25.1474,24.953,25.0852,35000.0
2014-10-29 10:00:00,32.26,32.28,32.15,32.18,50400.0,25.0852,25.1007,24.9997,25.023,50400.0
2014-10-29 10:10:00,32.17,32.19,32.12,32.12,47600.0,25.0152,25.0308,24.9763,24.9763,47600.0
2014-10-29 10:20:00,32.13,32.14,32.1,32.1,32000.0,24.9841,24.9919,24.9608,24.9608,32000.0
2014-10-29 10:30:00,32.1,32.13,32.1,32.12,97000.0,24.9608,24.9841,24.9608,24.9763,97000.0
2014-10-29 10:40:00,32.13,32.17,32.13,32.15,30800.0,24.9841,25.0152,24.9841,24.9997,30800.0
2014-10-29 10:50:00,32.13,32.13,32.09,32.12,59000.0,24.9841,24.9841,24.953,24.9763,59000.0
2014-10-29 11:00:00,32.12,32.13,32.1,32.11,41400.0,24.9763,24.9841,24.9608,24.9686,41400.0
2014-10-29 11:10:00,32.11,32.19,32.11,32.16,42800.0,24.9686,25.0308,24.9686,25.0074,42800.0
2014-10-29 11:20:00,32.16,32.19,32.15,32.19,31600.0,25.0074,25.0308,24.9997,25.0308,31600.0
2014-10-29 11:30:00,32.18,32.18,32.1,32.1,24200.0,25.023,25.023,24.9608,24.9608,24200.0
2014-10-29 11:40:00,32.1,32.1,32.06,32.07,18200.0,24.9608,24.9608,24.9297,24.9375,18200.0
2014-10-29 11:50:00,32.1,32.11,32.06,32.07,27000.0,24.9608,24.9686,24.9297,24.9375,27000.0
2014-10-29 12:00:00,32.07,32.07,32.0,32.01,59400.0,24.9375,24.9375,24.883,24.8908,59400.0
2014-10-29 12:10:00,32.0,32.02,31.99,32.0,19600.0,24.883,24.8986,24.8752,24.883,19600.0
2014-10-29 12:20:00,32.0,32.02,31.99,32.0,26000.0,24.883,24.8986,24.8752,24.883,26000.0
2014-10-29 12:30:00,31.99,31.99,31.9,31.9,52000.0,24.8752,24.8752,24.8053,24.8053,52000.0
2014-10-29 12:40:00,31.91,31.97,31.91,31.93,21200.0,24.813,24.8597,24.813,24.8286,21200.0
2014-10-29 12:50:00,31.93,31.94,31.91,31.91,41600.0,24.8286,24.8364,24.813,24.813,41600.0
2014-10-29 13:00:00,31.91,31.94,31.91,31.93,13400.0,24.813,24.8364,24.813,24.8286,13400.0
2014-10-29 13:10:00,31.93,31.93,31.88,31.88,30800.0,24.8286,24.8286,24.7897,24.7897,30800.0
2014-10-29 13:20:00,31.88,31.9,31.86,31.89,27800.0,24.7897,24.8053,24.7742,24.7975,27800.0
2014-10-29 13:30:00,31.89,31.89,31.82,31.83,30800.0,24.7975,24.7975,24.7431,24.7508,30800.0
2014-10-29 13:40:00,31.84,31.85,31.77,31.85,37200.0,24.7586,24.7664,24.7042,24.7664,37200.0
2014-10-29 13:50:00,31.85,31.89,31.8,31.82,62800.0,24.7664,24.7975,24.7275,24.7431,62800.0
2014-10-29 14:00:00,31.83,31.83,31.63,31.67,68000.0,24.7508,24.7508,24.5953,24.6264,68000.0
2014-10-29 14:10:00,31.68,31.72,31.55,31.6,117400.0,24.6342,24.6653,24.5331,24.572,117400.0
2014-10-29 14:20:00,31.6,31.8,31.6,31.77,60800.0,24.572,24.7275,24.572,24.7042,60800.0
2014-10-29 14:30:00,31.76,31.78,31.71,31.73,41000.0,24.6964,24.712,24.6575,24.6731,41000.0
2014-10-29 14:40:00,31.74,31.77,31.71,31.75,91800.0,24.6808,24.7042,24.6575,24.6886,91800.0
2014-10-29 14:50:00,31.77,31.81,31.73,31.81,35000.0,24.7042,24.7353,24.6731,24.7353,35000.0
2014-10-29 15:00:00,31.82,31.82,31.71,31.73,50000.0,24.7431,24.7431,24.6575,24.6731,50000.0
2014-10-29 15:10:00,31.73,31.78,31.73,31.78,56400.0,24.6731,24.712,24.6731,24.712,56400.0
2014-10-29 15:20:00,31.78,31.82,31.77,31.82,32000.0,24.712,24.7431,24.7042,24.7431,32000.0
2014-10-29 15:30:00,31.82,31.87,31.81,31.85,55200.0,24.7431,24.7819,24.7353,24.7664,55200.0
2014-10-29 15:40:00,31.85,31.87,31.81,31.82,91200.0,24.7664,24.7819,24.7353,24.7431,91200.0
2014-10-29 15:50:00,31.82,31.84,31.8,31.82,138800.0,24.7431,24.7586,24.7275,24.7431,138800.0
2014-10-30 09:30:00,31.84,31.98,31.83,31.91,24600.0,24.7586,24.8675,24.7508,24.813,24600.0
2014-10-30 09:40:00,31.88,32.02,31.81,32.02,33400.0,24.7897,24.8986,24.7353,24.8986,33400.0
2014-10-30 09:50:00,32.01,32.12,32.01,32.06,31000.0,24.8908,24.9763,24.8908,24.9297,31000.0
2014-10-30 10:00:00,32.06,32.06,31.95,31.96,22400.0,24.9297,24.9297,24.8441,24.8519,22400.0
2014-10-30 10:10:00,31.94,31.94,31.87,31.9,18200.0,24.8364,24.8364,24.7819,24.8053,18200.0
2014-10-30 10:20:00,31.92,31.93,31.86,31.88,19200.0,24.8208,24.8286,24.7742,24.7897,19200.0
2014-10-30 10:30:00,31.88,31.9,31.86,31.86,13000.0,24.7897,24.8053,24.7742,24.7742,13000.0
2014-10-30 10:40:00,31.86,31.9,31.86,31.86,9000.0,24.7742,24.8053,24.7742,24.7742,9000.0
2014-10-30 10:50:00,31.86,31.89,31.85,31.88,12000.0,24.7742,24.7975,24.7664,24.7897,12000.0
2014-10-30 11:00:00,31.89,31.91,31.87,31.91,16800.0,24.7975,24.813,24.7819,24.813,16800.0
2014-10-30 11:10:00,31.91,31.97,31.91,31.96,15200.0,24.813,24.8597,24.813,24.8519,15200.0
2014-10-30 11:20:00,31.96,31.97,31.89,31.89,19400.0,24.8519,24.8597,24.7975,24.7975,19400.0
2014-10-30 11:30:00,31.9,31.92,31.9,31.9,21600.0,24.8053,24.8208,24.8053,24.8053,21600.0
2014-10-30 11:40:00,31.91,31.94,31.9,31.93,19800.0,24.813,24.8364,24.8053,24.8286,19800.0
2014-10-30 11:50:00,31.93,32.02,31.92,32.02,21000.0,24.8286,24.8986,24.8208,24.8986,21000.0
2014-10-30 12:00:00,32.02,32.04,32.01,32.03,7600.0,24.8986,24.9141,24.8908,24.9064,7600.0
2014-10-30 12:10:00,32.04,32.08,32.03,32.08,12600.0,24.9141,24.9452,24.9064,24.9452,12600.0
2014-10-30 12:20:00,32.07,32.11,32.07,32.11,13800.0,24.9375,24.9686,24.9375,24.9686,13800.0
2014-10-30 12:30:00,32.11,32.13,32.1,32.11,12800.0,24.9686,24.9841,24.9608,24.9686,12800.0
2014-10-30 12:40:00,32.12,32.15,32.1,32.14,14800.0,24.9763,24.9997,24.9608,24.9919,14800.0
2014-10-30 12:50:00,32.14,32.16,32.13,32.13,13000.0,24.9919,25.0074,24.9841,24.9841,13000.0
2014-10-30 13:00:00,32.13,32.13,32.12,32.13,10000.0,24.9841,24.9841,24.9763,24.9841,10000.0
2014-10-30 13:10:00,32.13,32.18,32.12,32.15,9000.0,24.9841,25.023,24.9763,24.9997,9000.0
2014-10-30 13:20:00,32.18,32.19,32.18,32.19,2000.0,25.023,25.0308,25.023,25.0308,2000.0
2014-10-30 13:30:00,32.17,32.31,31.18,32.19,8200.0,25.0152,25.1241,24.2454,25.0308,8200.0
2014-10-30 13:40:00,32.19,32.27,32.17,32.24,11800.0,25.0308,25.093,25.0152,25.0696,11800.0
2014-10-30 13:50:00,32.24,32.24,32.21,32.21,15600.0,25.0696,25.0696,25.0463,25.0463,15600.0
2014-10-30 14:00:00,32.21,32.22,32.12,32.13,99000.0,25.0463,25.0541,24.9763,24.9841,99000.0
2014-10-30 14:10:00,32.13,32.14,32.09,32.1,35000.0,24.9841,24.9919,24.953,24.9608,35000.0
2014-10-30 14:20:00,32.1,32.13,32.1,32.13,19200.0,24.9608,24.9841,24.9608,24.9841,19200.0
2014-10-30 14:30:00,32.13,32.14,32.12,32.12,50200.0,24.9841,24.9919,24.9763,24.9763,50200.0
2014-10-30 14:40:00,32.12,32.13,32.1,32.1,18400.0,24.9763,24.9841,24.9608,24.9608,18400.0
2014-10-30 14:50:00,32.1,32.1,32.02,32.02,11400.0,24.9608,24.9608,24.8986,24.8986,11400.0
2014-10-30 15:00:00,32.03,32.1,32.02,32.09,14400.0,24.9064,24.9608,24.8986,24.953,14400.0
2014-10-30 15:10:00,32.09,32.1,32.09,32.09,20200.0,24.953,24.9608,24.953,24.953,20200.0
2014-10-30 15:20:00,32.09,32.1,32.05,32.06,27600.0,24.953,24.9608,24.9219,24.9297,27600.0
2014-10-30 15:30:00,32.06,32.11,32.06,32.11,16000.0,24.9297,24.9686,24.9297,24.9686,16000.0
2014-10-30 15:40:00,32.11,32.14,32.1,32.12,58000.0,24.9686,24.9919,24.9608,24.9763,58000.0
2014-10-30 15:50:00,32.13,32.13,32.12,32.13,248200.0,24.9841,24.9841,24.9763,24.9841,248200.0
2014-10-31 09:30:00,32.57,32.58,32.37,32.49,26800.0,25.3263,25.334,25.1707,25.264,26800.0
2014-10-31 09:40:00,32.37,32.5,32.37,32.45,24200.0,25.1707,25.2718,25.1707,25.2329,24200.0
2014-10-31 09:50:00,32.46,32.57,32.43,32.57,30000.0,25.2407,25.3263,25.2174,25.3263,30000.0
2014-10-31 10:00:00,32.57,32.6,32.46,32.56,32000.0,25.3263,25.3496,25.2407,25.3185,32000.0
2014-10-31 10:10:00,32.57,32.6,32.52,32.59,34600.0,25.3263,25.3496,25.2874,25.3418,34600.0
2014-10-31 10:20:00,32.59,32.63,32.57,32.58,23800.0,25.3418,25.3729,25.3263,25.334,23800.0
2014-10-31 10:30:00,32.57,32.58,32.54,32.55,27600.0,25.3263,25.334,25.3029,25.3107,27600.0
2014-10-31 10:40:00,32.55,32.58,32.55,32.56,13200.0,25.3107,25.334,25.3107,25.3185,13200.0
2014-10-31 10:50:00,32.56,32.62,32.55,32.61,7400.0,25.3185,25.3651,25.3107,25.3574,7400.0
2014-10-31 11:00:00,32.6,32.64,32.6,32.63,5600.0,25.3496,25.3807,25.3496,25.3729,5600.0
2014-10-31 11:10:00,32.6,32.63,32.58,32.59,6200.0,25.3496,25.3729,25.334,25.3418,6200.0
2014-10-31 11:20:00,32.58,32.6,32.55,32.57,7400.0,25.334,25.3496,25.3107,25.3263,7400.0
2014-10-31 11:30:00,32.57,32.57,32.54,32.55,7800.0,25.3263,25.3263,25.3029,25.3107,7800.0
2014-10-31 11:40:00,32.54,32.57,32.54,32.57,7200.0,25.3029,25.3263,25.3029,25.3263,7200.0
2014-10-31 11:50:00,32.56,32.56,32.53,32.55,8600.0,25.3185,25.3185,25.2951,25.3107,8600.0
2014-10-31 12:00:00,32.54,32.54,32.51,32.52,10400.0,25.3029,25.3029,25.2796,25.2874,10400.0
2014-10-31 12:10:00,32.53,32.6,32.51,32.59,33200.0,25.2951,25.3496,25.2796,25.3418,33200.0
2014-10-31 12:20:00,32.58,32.6,32.58,32.6,14600.0,25.334,25.3496,25.334,25.3496,14600.0
2014-10-31 12:30:00,32.6,32.63,32.6,32.62,16200.0,25.3496,25.3729,25.3496,25.3651,16200.0
2014-10-31 12:40:00,32.63,32.67,32.63,32.65,36000.0,25.3729,25.404,25.3729,25.3885,36000.0
2014-10-31 12:50:00,32.65,32.73,32.65,32.72,22200.0,25.3885,25.4507,25.3885,25.4429,22200.0
2014-10-31 13:00:00,32.72,32.72,32.66,32.66,10600.0,25.4429,25.4429,25.3962,25.3962,10600.0
2014-10-31 13:10:00,32.64,32.65,32.59,32.6,16000.0,25.3807,25.3885,25.3418,25.3496,16000.0
2014-10-31 13:20:00,32.6,32.63,32.58,32.6,11000.0,25.3496,25.3729,25.334,25.3496,11000.0
2014-10-31 13:30:00,32.6,32.64,32.57,32.64,16800.0,25.3496,25.3807,25.3263,25.3807,16800.0
2014-10-31 13:40:00,32.62,32.65,32.62,32.64,14600.0,25.3651,25.3885,25.3651,25.3807,14600.0
2014-10-31 13:50:00,32.63,32.63,32.59,32.6,14600.0,25.3729,25.3729,25.3418,25.3496,14600.0
2014-10-31 14:00:00,32.6,32.6,32.58,32.6,10400.0,25.3496,25.3496,25.334,25.3496,10400.0
2014-10-31 14:10:00,32.6,32.62,32.56,32.57,21400.0,25.3496,25.3651,25.3185,25.3263,21400.0
2014-10-31 14:20:00,32.57,32.59,32.54,32.55,22600.0,25.3263,25.3418,25.3029,25.3107,22600.0
2014-10-31 14:30:00,32.54,32.55,32.49,32.51,70000.0,25.3029,25.3107,25.264,25.2796,70000.0
2014-10-31 14:40:00,32.5,32.51,32.49,32.49,22200.0,25.2718,25.2796,25.264,25.264,22200.0
2014-10-31 14:50:00,32.5,32.51,32.49,32.51,21400.0,25.2718,25.2796,25.264,25.2796,21400.0
2014-10-31 15:00:00,32.52,32.52,32.49,32.51,46800.0,25.2874,25.2874,25.264,25.2796,46800.0
2014-10-31 15:10:00,32.5,32.52,32.49,32.49,25600.0,25.2718,25.2874,25.264,25.264,25600.0
2014-10-31 15:20:00,32.5,32.52,32.48,32.51,36400.0,25.2718,25.2874,25.2563,25.2796,36400.0
2014-10-31 15:30:00,32.51,32.56,32.49,32.54,24400.0,25.2796,25.3185,25.264,25.3029,24400.0
2014-10-31 15:40:00,32.54,32.56,32.49,32.5,144000.0,25.3029,25.3185,25.264,25.2718,144000.0
2014-10-31 15:50:00,32.51,32.53,32.49,32.52,101600.0,25.2796,25.2951,25.264,25.2874,101600.0
2014-11-03 09:30:00,32.49,32.62,32.41,32.42,18600.0,25.264,25.3651,25.2018,25.2096,18600.0
2014-11-03 09:40:00,32.38,32.52,32.35,32.52,30000.0,25.1785,25.2874,25.1552,25.2874,30000.0
2014-11-03 09:50:00,32.53,32.64,32.52,32.52,23000.0,25.2951,25.3807,25.2874,25.2874,23000.0
2014-11-03 10:00:00,32.55,32.67,32.54,32.6,22400.0,25.3107,25.404,25.3029,25.3496,22400.0
2014-11-03 10:10:00,32.6,32.6,32.49,32.49,61800.0,25.3496,25.3496,25.264,25.264,61800.0
2014-11-03 10:20:00,32.51,32.52,32.46,32.49,18200.0,25.2796,25.2874,25.2407,25.264,18200.0
2014-11-03 10:30:00,32.5,32.52,32.49,32.49,39200.0,25.2718,25.2874,25.264,25.264,39200.0
2014-11-03 10:40:00,32.49,32.52,32.49,32.51,45000.0,25.264,25.2874,25.264,25.2796,45000.0
2014-11-03 10:50:00,32.51,32.51,32.49,32.51,41800.0,25.2796,25.2796,25.264,25.2796,41800.0
2014-11-03 11:00:00,32.49,32.52,32.49,32.49,21400.0,25.264,25.2874,25.264,25.264,21400.0
2014-11-03 11:10:00,32.5,32.51,32.46,32.48,29400.0,25.2718,25.2796,25.2407,25.2563,29400.0
2014-11-03 11:20:00,32.48,32.49,32.47,32.47,7600.0,25.2563,25.264,25.2485,25.2485,7600.0
2014-11-03 11:30:00,32.47,32.51,32.47,32.49,14400.0,25.2485,25.2796,25.2485,25.264,14400.0
2014-11-03 11:40:00,32.49,32.51,32.49,32.5,23000.0,25.264,25.2796,25.264,25.2718,23000.0
2014-11-03 11:50:00,32.5,32.51,32.49,32.49,53800.0,25.2718,25.2796,25.264,25.264,53800.0
2014-11-03 12:00:00,32.49,32.52,32.49,32.49,24800.0,25.264,25.2874,25.264,25.264,24800.0
2014-11-03 12:10:00,32.49,32.49,32.48,32.48,10600.0,25.264,25.264,25.2563,25.2563,10600.0
2014-11-03 12:20:00,32.49,32.49,32.48,32.49,14400.0,25.264,25.264,25.2563,25.264,14400.0
2014-11-03 12:30:00,32.49,32.49,32.45,32.46,37800.0,25.264,25.264,25.2329,25.2407,37800.0
2014-11-03 12:40:00,32.46,32.49,32.46,32.47,29400.0,25.2407,25.264,25.2407,25.2485,29400.0
2014-11-03 12:50:00,32.47,32.49,32.45,32.48,40200.0,25.2485,25.264,25.2329,25.2563,40200.0
2014-11-03 13:00:00,32.48,32.49,32.46,32.48,19400.0,25.2563,25.264,25.2407,25.2563,19400.0
2014-11-03 13:10:00,32.48,32.49,32.47,32.47,14200.0,25.2563,25.264,25.2485,25.2485,14200.0
2014-11-03 13:20:00,32.48,32.49,32.47,32.48,18200.0,25.2563,25.264,25.2485,25.2563,18200.0
2014-11-03 13:30:00,32.49,32.49,32.47,32.48,42400.0,25.264,25.264,25.2485,25.2563,42400.0
2014-11-03 13:40:00,32.48,32.49,32.47,32.47,18200.0,25.2563,25.264,25.2485,25.2485,18200.0
2014-11-03 13:50:00,32.47,32.49,32.47,32.48,24400.0,25.2485,25.264,25.2485,25.2563,24400.0
2014-11-03 14:00:00,32.47,32.48,32.46,32.47,10800.0,25.2485,25.2563,25.2407,25.2485,10800.0
2014-11-03 14:10:00,32.47,32.48,32.45,32.48,28200.0,25.2485,25.2563,25.2329,25.2563,28200.0
2014-11-03 14:20:00,32.47,32.48,32.47,32.47,14200.0,25.2485,25.2563,25.2485,25.2485,14200.0
2014-11-03 14:30:00,32.46,32.46,32.41,32.43,25800.0,25.2407,25.2407,25.2018,25.2174,25800.0
2014-11-03 14:40:00,32.43,32.44,32.38,32.44,16600.0,25.2174,25.2252,25.1785,25.2252,16600.0
2014-11-03 14:50:00,32.45,32.49,32.45,32.49,17600.0,25.2329,25.264,25.2329,25.264,17600.0
2014-11-03 15:00:00,32.49,32.52,32.48,32.5,29000.0,25.264,25.2874,25.2563,25.2718,29000.0
2014-11-03 15:10:00,32.5,32.53,32.49,32.49,39000.0,25.2718,25.2951,25.264,25.264,39000.0
2014-11-03 15:20:00,32.5,32.51,32.46,32.48,25800.0,25.2718,25.2796,25.2407,25.2563,25800.0
2014-11-03 15:30:00,32.49,32.49,32.46,32.48,45800.0,25.264,25.264,25.2407,25.2563,45800.0
2014-11-03 15:40:00,32.49,32.52,32.49,32.49,53400.0,25.264,25.2874,25.264,25.264,53400.0
2014-11-03 15:50:00,32.5,32.52,32.48,32.5,228000.0,25.2718,25.2874,25.2563,25.2718,228000.0
2014-11-04 09:30:00,32.47,32.49,32.27,32.46,26400.0,25.2485,25.264,25.093,25.2407,26400.0
2014-11-04 09:40:00,32.48,32.48,32.35,32.43,38400.0,25.2563,25.2563,25.1552,25.2174,38400.0
2014-11-04 09:50:00,32.46,32.51,32.43,32.51,24600.0,25.2407,25.2796,25.2174,25.2796,24600.0
2014-11-04 10:00:00,32.52,32.56,32.51,32.54,30000.0,25.2874,25.3185,25.2796,25.3029,30000.0
2014-11-04 10:10:00,32.53,32.55,32.48,32.49,13400.0,25.2951,25.3107,25.2563,25.264,13400.0
2014-11-04 10:20:00,32.48,32.53,32.48,32.51,79200.0,25.2563,25.2951,25.2563,25.2796,79200.0
2014-11-04 10:30:00,32.49,32.49,32.38,32.38,34200.0,25.264,25.264,25.1785,25.1785,34200.0
2014-11-04 10:40:00,32.37,32.42,32.37,32.38,17400.0,25.1707,25.2096,25.1707,25.1785,17400.0
2014-11-04 10:50:00,32.38,32.38,32.27,32.3,14200.0,25.1785,25.1785,25.093,25.1163,14200.0
2014-11-04 11:00:00,32.31,32.33,32.22,32.24,42800.0,25.1241,25.1396,25.0541,25.0696,42800.0
2014-11-04 11:10:00,32.23,32.28,32.19,32.27,15600.0,25.0619,25.1007,25.0308,25.093,15600.0
2014-11-04 11:20:00,32.29,32.29,32.24,32.29,19000.0,25.1085,25.1085,25.0696,25.1085,19000.0
2014-11-04 11:30:00,32.27,32.32,32.24,32.26,50400.0,25.093,25.1319,25.0696,25.0852,50400.0
2014-11-04 11:40:00,32.26,32.26,32.22,32.25,10600.0,25.0852,25.0852,25.0541,25.0774,10600.0
2014-11-04 11:50:00,32.24,32.24,32.2,32.21,12800.0,25.0696,25.0696,25.0385,25.0463,12800.0
2014-11-04 12:00:00,32.22,32.24,32.21,32.22,29200.0,25.0541,25.0696,25.0463,25.0541,29200.0
2014-11-04 12:10:00,32.22,32.24,32.21,32.22,30000.0,25.0541,25.0696,25.0463,25.0541,30000.0
2014-11-04 12:20:00,32.23,32.24,32.21,32.24,8200.0,25.0619,25.0696,25.0463,25.0696,8200.0
2014-11-04 12:30:00,32.24,32.24,32.22,32.23,16200.0,25.0696,25.0696,25.0541,25.0619,16200.0
2014-11-04 12:40:00,32.23,32.28,32.22,32.23,11200.0,25.0619,25.1007,25.0541,25.0619,11200.0
2014-11-04 12:50:00,32.24,32.27,32.24,32.26,10600.0,25.0696,25.093,25.0696,25.0852,10600.0
2014-11-04 13:00:00,32.26,32.27,32.24,32.24,11000.0,25.0852,25.093,25.0696,25.0696,11000.0
2014-11-04 13:10:00,32.24,32.27,32.24,32.27,11600.0,25.0696,25.093,25.0696,25.093,11600.0
2014-11-04 13:20:00,32.27,32.3,32.25,32.3,17000.0,25.093,25.1163,25.0774,25.1163,17000.0
2014-11-04 13:30:00,32.3,32.3,32.26,32.27,19800.0,25.1163,25.1163,25.0852,25.093,19800.0
2014-11-04 13:40:00,32.25,32.26,32.21,32.22,22400.0,25.0774,25.0852,25.0463,25.0541,22400.0
2014-11-04 13:50:00,32.23,32.28,32.23,32.25,23400.0,25.0619,25.1007,25.0619,25.0774,23400.0
2014-11-04 14:00:00,32.24,32.24,32.19,32.2,32800.0,25.0696,25.0696,25.0308,25.0385,32800.0
2014-11-04 14:10:00,32.2,32.24,32.2,32.21,29600.0,25.0385,25.0696,25.0385,25.0463,29600.0
2014-11-04 14:20:00,32.21,32.24,32.2,32.23,23000.0,25.0463,25.0696,25.0385,25.0619,23000.0
2014-11-04 14:30:00,32.23,32.25,32.2,32.23,91200.0,25.0619,25.0774,25.0385,25.0619,91200.0
2014-11-04 14:40:00,32.23,32.23,32.16,32.17,39800.0,25.0619,25.0619,25.0074,25.0152,39800.0
2014-11-04 14:50:00,32.17,32.21,32.17,32.2,32800.0,25.0152,25.0463,25.0152,25.0385,32800.0
2014-11-04 15:00:00,32.2,32.21,32.18,32.19,34600.0,25.0385,25.0463,25.023,25.0308,34600.0
2014-11-04 15:10:00,32.19,32.19,32.15,32.18,50200.0,25.0308,25.0308,24.9997,25.023,50200.0
2014-11-04 15:20:00,32.18,32.18,32.13,32.13,51400.0,25.023,25.023,24.9841,24.9841,51400.0
2014-11-04 15:30:00,32.14,32.15,32.1,32.1,54400.0,24.9919,24.9997,24.9608,24.9608,54400.0
2014-11-04 15:40:00,32.1,32.12,32.1,32.12,64600.0,24.9608,24.9763,24.9608,24.9763,64600.0
2014-11-04 15:50:00,32.12,32.17,32.12,32.16,104200.0,24.9763,25.0152,24.9763,25.0074,104200.0
2014-11-05 09:30:00,32.36,32.51,32.28,32.28,17600.0,25.163,25.2796,25.1007,25.1007,17600.0
2014-11-05 09:40:00,32.29,32.35,32.17,32.17,8800.0,25.1085,25.1552,25.0152,25.0152,8800.0
2014-11-05 09:50:00,32.15,32.21,32.15,32.17,13400.0,24.9997,25.0463,24.9997,25.0152,13400.0
2014-11-05 10:00:00,32.18,32.18,32.1,32.13,15000.0,25.023,25.023,24.9608,24.9841,15000.0
2014-11-05 10:10:00,32.13,32.16,32.1,32.13,92200.0,24.9841,25.0074,24.9608,24.9841,92200.0
2014-11-05 10:20:00,32.13,32.13,32.09,32.1,54400.0,24.9841,24.9841,24.953,24.9608,54400.0
2014-11-05 10:30:00,32.11,32.11,32.1,32.1,10800.0,24.9686,24.9686,24.9608,24.9608,10800.0
2014-11-05 10:40:00,32.1,32.19,32.1,32.19,51800.0,24.9608,25.0308,24.9608,25.0308,51800.0
2014-11-05 10:50:00,32.2,32.25,32.18,32.25,9200.0,25.0385,25.0774,25.023,25.0774,9200.0
2014-11-05 11:00:00,32.26,32.34,32.26,32.34,27000.0,25.0852,25.1474,25.0852,25.1474,27000.0
2014-11-05 11:10:00,32.33,32.35,32.27,32.27,8800.0,25.1396,25.1552,25.093,25.093,8800.0
2014-11-05 11:20:00,32.27,32.28,32.24,32.27,10000.0,25.093,25.1007,25.0696,25.093,10000.0
2014-11-05 11:30:00,32.26,32.31,32.24,32.28,10600.0,25.0852,25.1241,25.0696,25.1007,10600.0
2014-11-05 11:40:00,32.28,32.37,32.28,32.33,10200.0,25.1007,25.1707,25.1007,25.1396,10200.0
2014-11-05 11:50:00,32.32,32.35,32.27,32.35,7400.0,25.1319,25.1552,25.093,25.1552,7400.0
2014-11-05 12:00:00,32.37,32.42,32.37,32.4,9400.0,25.1707,25.2096,25.1707,25.1941,9400.0
2014-11-05 12:10:00,32.4,32.42,32.38,32.41,5400.0,25.1941,25.2096,25.1785,25.2018,5400.0
2014-11-05 12:20:00,32.42,32.42,32.39,32.39,8000.0,25.2096,25.2096,25.1863,25.1863,8000.0
2014-11-05 12:30:00,32.38,32.38,32.32,32.35,10400.0,25.1785,25.1785,25.1319,25.1552,10400.0
2014-11-05 12:40:00,32.35,32.37,32.34,32.34,5200.0,25.1552,25.1707,25.1474,25.1474,5200.0
2014-11-05 12:50:00,32.34,32.38,32.34,32.38,9000.0,25.1474,25.1785,25.1474,25.1785,9000.0
2014-11-05 13:00:00,32.38,32.43,32.38,32.43,14600.0,25.1785,25.2174,25.1785,25.2174,14600.0
2014-11-05 13:10:00,32.44,32.48,32.44,32.45,15600.0,25.2252,25.2563,25.2252,25.2329,15600.0
2014-11-05 13:20:00,32.46,32.48,32.4,32.41,76400.0,25.2407,25.2563,25.1941,25.2018,76400.0
2014-11-05 13:30:00,32.41,32.42,32.35,32.35,9000.0,25.2018,25.2096,25.1552,25.1552,9000.0
2014-11-05 13:40:00,32.35,32.35,32.31,32.35,7600.0,25.1552,25.1552,25.1241,25.1552,7600.0
2014-11-05 13:50:00,32.33,32.41,32.33,32.41,15200.0,25.1396,25.2018,25.1396,25.2018,15200.0
2014-11-05 14:00:00,32.4,32.42,32.4,32.4,7200.0,25.1941,25.2096,25.1941,25.1941,7200.0
2014-11-05 14:10:00,32.4,32.45,32.4,32.41,5000.0,25.1941,25.2329,25.1941,25.2018,5000.0
2014-11-05 14:20:00,32.42,32.47,32.42,32.45,8800.0,25.2096,25.2485,25.2096,25.2329,8800.0
2014-11-05 14:30:00,32.45,32.45,32.42,32.44,4800.0,25.2329,25.2329,25.2096,25.2252,4800.0
2014-11-05 14:40:00,32.44,32.45,32.41,32.42,11000.0,25.2252,25.2329,25.2018,25.2096,11000.0
2014-11-05 14:50:00,32.41,32.42,32.39,32.42,9400.0,25.2018,25.2096,25.1863,25.2096,9400.0
2014-11-05 15:00:00,32.42,32.44,32.37,32.37,14200.0,25.2096,25.2252,25.1707,25.1707,14200.0
2014-11-05 15:10:00,32.37,32.38,32.35,32.38,11200.0,25.1707,25.1785,25.1552,25.1785,11200.0
2014-11-05 15:20:00,32.37,32.37,32.35,32.36,9000.0,25.1707,25.1707,25.1552,25.163,9000.0
2014-11-05 15:30:00,32.35,32.36,32.34,32.34,40200.0,25.1552,25.163,25.1474,25.1474,40200.0
2014-11-05 15:40:00,32.34,32.38,32.34,32.35,24600.0,25.1474,25.1785,25.1474,25.1552,24600.0
2014-11-05 15:50:00,32.35,32.38,32.34,32.37,55400.0,25.1552,25.1785,25.1474,25.1707,55400.0
2014-11-06 09:30:00,32.41,32.59,32.37,32.49,16600.0,25.2018,25.3418,25.1707,25.264,16600.0
2014-11-06 09:40:00,32.51,32.6,32.44,32.55,90800.0,25.2796,25.3496,25.2252,25.3107,90800.0
2014-11-06 09:50:00,32.58,32.62,32.56,32.59,7800.0,25.334,25.3651,25.3185,25.3418,7800.0
2014-11-06 10:00:00,32.61,32.73,32.59,32.69,7400.0,25.3574,25.4507,25.3418,25.4196,7400.0
2014-11-06 10:10:00,32.7,32.8,32.69,32.74,32800.0,25.4273,25.5051,25.4196,25.4584,32800.0
2014-11-06 10:20:00,32.74,32.84,32.74,32.83,16600.0,25.4584,25.5362,25.4584,25.5284,16600.0
2014-11-06 10:30:00,32.82,32.82,32.72,32.78,37800.0,25.5206,25.5206,25.4429,25.4895,37800.0
2014-11-06 10:40:00,32.79,32.81,32.74,32.75,58600.0,25.4973,25.5129,25.4584,25.4662,58600.0
2014-11-06 10:50:00,32.74,32.77,32.74,32.77,9000.0,25.4584,25.4818,25.4584,25.4818,9000.0
2014-11-06 11:00:00,32.76,32.84,32.76,32.82,12200.0,25.474,25.5362,25.474,25.5206,12200.0
2014-11-06 11:10:00,32.83,32.91,32.82,32.91,21000.0,25.5284,25.5906,25.5206,25.5906,21000.0
2014-11-06 11:20:00,32.9,32.96,32.9,32.94,49600.0,25.5829,25.6295,25.5829,25.614,49600.0
2014-11-06 11:30:00,32.94,33.01,32.94,32.96,50400.0,25.614,25.6684,25.614,25.6295,50400.0
2014-11-06 11:40:00,32.96,32.98,32.93,32.95,12200.0,25.6295,25.6451,25.6062,25.6217,12200.0
2014-11-06 11:50:00,32.95,32.96,32.92,32.93,18000.0,25.6217,25.6295,25.5984,25.6062,18000.0
2014-11-06 12:00:00,32.92,32.93,32.87,32.88,48000.0,25.5984,25.6062,25.5595,25.5673,48000.0
2014-11-06 12:10:00,32.88,32.9,32.88,32.89,10000.0,25.5673,25.5829,25.5673,25.5751,10000.0
2014-11-06 12:20:00,32.9,32.92,32.89,32.91,14200.0,25.5829,25.5984,25.5751,25.5906,14200.0
2014-11-06 12:30:00,32.9,32.93,32.88,32.91,37400.0,25.5829,25.6062,25.5673,25.5906,37400.0
2014-11-06 12:40:00,32.9,32.93,32.9,32.91,111200.0,25.5829,25.6062,25.5829,25.5906,111200.0
2014-11-06 12:50:00,32.91,32.92,32.89,32.9,36600.0,25.5906,25.5984,25.5751,25.5829,36600.0
2014-11-06 13:00:00,32.91,32.92,32.9,32.9,35000.0,25.5906,25.5984,25.5829,25.5829,35000.0
2014-11-06 13:10:00,32.9,32.91,32.9,32.91,9400.0,25.5829,25.5906,25.5829,25.5906,9400.0
2014-11-06 13:20:00,32.91,32.91,32.9,32.9,92200.0,25.5906,25.5906,25.5829,25.5829,92200.0
2014-11-06 13:30:00,32.91,32.91,32.9,32.91,79200.0,25.5906,25.5906,25.5829,25.5906,79200.0
2014-11-06 13:40:00,32.91,32.91,32.9,32.9,59400.0,25.5906,25.5906,25.5829,25.5829,59400.0
2014-11-06 13:50:00,32.9,32.92,32.9,32.9,148200.0,25.5829,25.5984,25.5829,25.5829,148200.0
2014-11-06 14:00:00,32.91,32.91,32.9,32.91,61600.0,25.5906,25.5906,25.5829,25.5906,61600.0
2014-11-06 14:10:00,32.91,32.91,32.89,32.9,24000.0,25.5906,25.5906,25.5751,25.5829,24000.0
2014-11-06 14:20:00,32.9,32.91,32.89,32.91,11400.0,25.5829,25.5906,25.5751,25.5906,11400.0
2014-11-06 14:30:00,32.9,32.91,32.88,32.9,11800.0,25.5829,25.5906,25.5673,25.5829,11800.0
2014-11-06 14:40:00,32.9,32.92,32.9,32.91,220800.0,25.5829,25.5984,25.5829,25.5906,220800.0
2014-11-06 14:50:00,32.91,32.91,32.9,32.91,119400.0,25.5906,25.5906,25.5829,25.5906,119400.0
2014-11-06 15:00:00,32.91,32.92,32.88,32.91,171000.0,25.5906,25.5984,25.5673,25.5906,171000.0
2014-11-06 15:10:00,32.91,32.92,32.9,32.91,125200.0,25.5906,25.5984,25.5829,25.5906,125200.0
2014-11-06 15:20:00,32.91,32.92,32.91,32.91,89400.0,25.5906,25.5984,25.5906,25.5906,89400.0
2014-11-06 15:30:00,32.91,32.97,32.9,32.97,161600.0,25.5906,25.6373,25.5829,25.6373,161600.0
2014-11-06 15:40:00,32.97,33.02,32.96,33.0,128000.0,25.6373,25.6762,25.6295,25.6606,128000.0
2014-11-06 15:50:00,33.0,33.0,32.94,32.97,253000.0,25.6606,25.6606,25.614,25.6373,253000.0
2014-11-07 09:30:00,32.9,32.98,32.74,32.86,54000.0,25.5829,25.6451,25.4584,25.5518,54000.0
2014-11-07 09:40:00,32.84,32.85,32.72,32.77,37800.0,25.5362,25.544,25.4429,25.4818,37800.0
2014-11-07 09:50:00,32.82,32.9,32.78,32.82,129800.0,25.5206,25.5829,25.4895,25.5206,129800.0
2014-11-07 10:00:00,32.8,32.83,32.74,32.76,127400.0,25.5051,25.5284,25.4584,25.474,127400.0
2014-11-07 10:10:00,32.76,32.76,32.73,32.74,98800.0,25.474,25.474,25.4507,25.4584,98800.0
2014-11-07 10:20:00,32.75,32.75,32.72,32.73,32600.0,25.4662,25.4662,25.4429,25.4507,32600.0
2014-11-07 10:30:00,32.73,32.73,32.63,32.71,34600.0,25.4507,25.4507,25.3729,25.4351,34600.0
2014-11-07 10:40:00,32.72,32.77,32.71,32.75,92400.0,25.4429,25.4818,25.4351,25.4662,92400.0
2014-11-07 10:50:00,32.75,32.76,32.74,32.75,129200.0,25.4662,25.474,25.4584,25.4662,129200.0
2014-11-07 11:00:00,32.76,32.76,32.74,32.75,76000.0,25.474,25.474,25.4584,25.4662,76000.0
2014-11-07 11:10:00,32.75,32.76,32.74,32.76,93000.0,25.4662,25.474,25.4584,25.474,93000.0
2014-11-07 11:20:00,32.76,32.76,32.75,32.76,68400.0,25.474,25.474,25.4662,25.474,68400.0
2014-11-07 11:30:00,32.76,32.76,32.74,32.76,118800.0,25.474,25.474,25.4584,25.474,118800.0
2014-11-07 11:40:00,32.75,32.87,32.75,32.84,50600.0,25.4662,25.5595,25.4662,25.5362,50600.0
2014-11-07 11:50:00,32.84,32.92,32.84,32.91,12000.0,25.5362,25.5984,25.5362,25.5906,12000.0
2014-11-07 12:00:00,32.91,32.94,32.9,32.92,38800.0,25.5906,25.614,25.5829,25.5984,38800.0
2014-11-07 12:10:00,32.91,32.92,32.88,32.92,13600.0,25.5906,25.5984,25.5673,25.5984,13600.0
2014-11-07 12:20:00,32.94,33.01,32.94,32.98,28800.0,25.614,25.6684,25.614,25.6451,28800.0
2014-11-07 12:30:00,32.98,32.99,32.97,32.99,8600.0,25.6451,25.6528,25.6373,25.6528,8600.0
2014-11-07 12:40:00,32.99,33.0,32.98,33.0,16400.0,25.6528,25.6606,25.6451,25.6606,16400.0
2014-11-07 12:50:00,33.0,33.0,32.98,32.99,22800.0,25.6606,25.6606,25.6451,25.6528,22800.0
2014-11-07 13:00:00,32.99,33.0,32.97,32.99,20400.0,25.6528,25.6606,25.6373,25.6528,20400.0
2014-11-07 13:10:00,32.99,33.0,32.97,32.97,16000.0,25.6528,25.6606,25.6373,25.6373,16000.0
2014-11-07 13:20:00,32.97,32.99,32.96,32.96,21600.0,25.6373,25.6528,25.6295,25.6295,21600.0
2014-11-07 13:30:00,32.97,32.98,32.95,32.97,8800.0,25.6373,25.6451,25.6217,25.6373,8800.0
2014-11-07 13:40:00,32.97,32.99,32.96,32.99,9800.0,25.6373,25.6528,25.6295,25.6528,9800.0
2014-11-07 13:50:00,32.99,33.02,32.99,33.02,67800.0,25.6528,25.6762,25.6528,25.6762,67800.0
2014-11-07 14:00:00,33.02,33.11,33.02,33.1,54000.0,25.6762,25.7462,25.6762,25.7384,54000.0
2014-11-07 14:10:00,33.11,33.13,33.08,33.12,24400.0,25.7462,25.7617,25.7228,25.7539,24400.0
2014-11-07 14:20:00,33.12,33.13,33.04,33.05,42000.0,25.7539,25.7617,25.6917,25.6995,42000.0
2014-11-07 14:30:00,33.05,33.05,32.99,33.01,62400.0,25.6995,25.6995,25.6528,25.6684,62400.0
2014-11-07 14:40:00,33.01,33.01,32.99,32.99,64600.0,25.6684,25.6684,25.6528,25.6528,64600.0
2014-11-07 14:50:00,32.99,33.01,32.99,33.0,60000.0,25.6528,25.6684,25.6528,25.6606,60000.0
2014-11-07 15:00:00,33.01,33.02,33.01,33.01,28600.0,25.6684,25.6762,25.6684,25.6684,28600.0
2014-11-07 15:10:00,33.01,33.01,32.96,32.97,63800.0,25.6684,25.6684,25.6295,25.6373,63800.0
2014-11-07 15:20:00,32.97,32.97,32.91,32.94,94600.0,25.6373,25.6373,25.5906,25.614,94600.0
2014-11-07 15:30:00,32.92,32.94,32.92,32.93,50600.0,25.5984,25.614,25.5984,25.6062,50600.0
2014-11-07 15:40:00,32.93,32.95,32.91,32.94,101000.0,25.6062,25.6217,25.5906,25.614,101000.0
2014-11-07 15:50:00,32.95,32.95,32.91,32.95,172600.0,25.6217,25.6217,25.5906,25.6217,172600.0
2014-11-10 09:30:00,32.96,33.12,32.9,33.1,73200.0,25.6295,25.7539,25.5829,25.7384,73200.0
2014-11-10 09:40:00,33.07,33.1,32.96,33.1,57600.0,25.715,25.7384,25.6295,25.7384,57600.0
2014-11-10 09:50:00,33.1,33.29,33.06,33.29,44800.0,25.7384,25.8861,25.7073,25.8861,44800.0
2014-11-10 10:00:00,33.27,33.42,33.24,33.42,40600.0,25.8706,25.9872,25.8472,25.9872,40600.0
2014-11-10 10:10:00,33.42,33.44,33.35,33.37,22800.0,25.9872,26.0028,25.9328,25.9483,22800.0
2014-11-10 10:20:00,33.36,33.39,33.29,33.3,20800.0,25.9406,25.9639,25.8861,25.8939,20800.0
2014-11-10 10:30:00,33.31,33.31,33.26,33.26,22000.0,25.9017,25.9017,25.8628,25.8628,22000.0
2014-11-10 10:40:00,33.27,33.31,33.24,33.25,77200.0,25.8706,25.9017,25.8472,25.855,77200.0
2014-11-10 10:50:00,33.25,33.27,33.25,33.26,109200.0,25.855,25.8706,25.855,25.8628,109200.0
2014-11-10 11:00:00,33.26,33.27,33.25,33.26,82200.0,25.8628,25.8706,25.855,25.8628,82200.0
2014-11-10 11:10:00,33.26,33.27,33.24,33.24,65200.0,25.8628,25.8706,25.8472,25.8472,65200.0
2014-11-10 11:20:00,33.26,33.27,33.25,33.26,72600.0,25.8628,25.8706,25.855,25.8628,72600.0
2014-11-10 11:30:00,33.26,33.27,33.24,33.26,216800.0,25.8628,25.8706,25.8472,25.8628,216800.0
2014-11-10 11:40:00,33.26,33.26,33.24,33.26,37000.0,25.8628,25.8628,25.8472,25.8628,37000.0
2014-11-10 11:50:00,33.26,33.26,33.24,33.25,113000.0,25.8628,25.8628,25.8472,25.855,113000.0
2014-11-10 12:00:00,33.25,33.26,33.24,33.24,50000.0,25.855,25.8628,25.8472,25.8472,50000.0
2014-11-10 12:10:00,33.24,33.25,33.24,33.25,14200.0,25.8472,25.855,25.8472,25.855,14200.0
2014-11-10 12:20:00,33.24,33.25,33.17,33.22,37200.0,25.8472,25.855,25.7928,25.8317,37200.0
2014-11-10 12:30:00,33.23,33.24,33.22,33.24,11800.0,25.8395,25.8472,25.8317,25.8472,11800.0
2014-11-10 12:40:00,33.24,33.24,33.24,33.24,23400.0,25.8472,25.8472,25.8472,25.8472,23400.0
2014-11-10 12:50:00,33.24,33.25,33.24,33.25,12600.0,25.8472,25.855,25.8472,25.855,12600.0
2014-11-10 13:00:00,33.25,33.26,33.25,33.26,43800.0,25.855,25.8628,25.855,25.8628,43800.0
2014-11-10 13:10:00,33.26,33.26,33.24,33.26,51600.0,25.8628,25.8628,25.8472,25.8628,51600.0
2014-11-10 13:20:00,33.26,33.39,33.25,33.37,110200.0,25.8628,25.9639,25.855,25.9483,110200.0
2014-11-10 13:30:00,33.37,33.38,33.34,33.38,22800.0,25.9483,25.9561,25.925,25.9561,22800.0
2014-11-10 13:40:00,33.38,33.42,33.37,33.4,23800.0,25.9561,25.9872,25.9483,25.9717,23800.0
2014-11-10 13:50:00,33.4,33.4,33.36,33.39,12400.0,25.9717,25.9717,25.9406,25.9639,12400.0
2014-11-10 14:00:00,33.4,33.43,33.38,33.43,17000.0,25.9717,25.995,25.9561,25.995,17000.0
2014-11-10 14:10:00,33.42,33.45,33.4,33.42,24200.0,25.9872,26.0105,25.9717,25.9872,24200.0
2014-11-10 14:20:00,33.43,33.48,33.43,33.46,26200.0,25.995,26.0339,25.995,26.0183,26200.0
2014-11-10 14:30:00,33.46,33.46,33.38,33.41,47000.0,26.0183,26.0183,25.9561,25.9794,47000.0
2014-11-10 14:40:00,33.42,33.42,33.38,33.41,24600.0,25.9872,25.9872,25.9561,25.9794,24600.0
2014-11-10 14:50:00,33.41,33.44,33.41,33.42,19000.0,25.9794,26.0028,25.9794,25.9872,19000.0
2014-11-10 15:00:00,33.42,33.42,33.38,33.38,33200.0,25.9872,25.9872,25.9561,25.9561,33200.0
2014-11-10 15:10:00,33.38,33.38,33.33,33.33,34000.0,25.9561,25.9561,25.9172,25.9172,34000.0
2014-11-10 15:20:00,33.34,33.38,33.34,33.34,36800.0,25.925,25.9561,25.925,25.925,36800.0
2014-11-10 15:30:00,33.35,33.37,33.33,33.36,47000.0,25.9328,25.9483,25.9172,25.9406,47000.0
2014-11-10 15:40:00,33.36,33.36,33.31,33.32,74400.0,25.9406,25.9406,25.9017,25.9094,74400.0
2014-11-10 15:50:00,33.32,33.34,33.29,33.34,236800.0,25.9094,25.925,25.8861,25.925,236800.0
2014-11-11 09:30:00,33.39,33.5,33.39,33.47,53600.0,25.9639,26.0494,25.9639,26.0261,53600.0
2014-11-11 09:40:00,33.47,33.71,33.47,33.7,46600.0,26.0261,26.2127,26.0261,26.2049,46600.0
2014-11-11 09:50:00,33.7,33.72,33.65,33.7,34600.0,26.2049,26.2205,26.1661,26.2049,34600.0
2014-11-11 10:00:00,33.71,33.81,33.68,33.81,82800.0,26.2127,26.2905,26.1894,26.2905,82800.0
2014-11-11 10:10:00,33.81,33.88,33.8,33.83,48800.0,26.2905,26.3449,26.2827,26.306,48800.0
2014-11-11 10:20:00,33.83,33.83,33.77,33.79,18000.0,26.306,26.306,26.2594,26.2749,18000.0
2014-11-11 10:30:00,33.79,33.8,33.78,33.78,13800.0,26.2749,26.2827,26.2671,26.2671,13800.0
2014-11-11 10:40:00,33.78,33.79,33.74,33.75,14400.0,26.2671,26.2749,26.236,26.2438,14400.0
2014-11-11 10:50:00,33.74,33.74,33.72,33.72,23400.0,26.236,26.236,26.2205,26.2205,23400.0
2014-11-11 11:00:00,33.72,33.81,33.71,33.8,50600.0,26.2205,26.2905,26.2127,26.2827,50600.0
2014-11-11 11:10:00,33.81,33.81,33.76,33.77,14800.0,26.2905,26.2905,26.2516,26.2594,14800.0
2014-11-11 11:20:00,33.77,33.8,33.77,33.8,21600.0,26.2594,26.2827,26.2594,26.2827,21600.0
2014-11-11 11:30:00,33.8,33.8,33.7,33.71,18800.0,26.2827,26.2827,26.2049,26.2127,18800.0
2014-11-11 11:40:00,33.71,33.78,33.7,33.78,27800.0,26.2127,26.2671,26.2049,26.2671,27800.0
2014-11-11 11:50:00,33.79,33.82,33.77,33.81,19000.0,26.2749,26.2982,26.2594,26.2905,19000.0
2014-11-11 12:00:00,33.82,33.83,33.81,33.82,20400.0,26.2982,26.306,26.2905,26.2982,20400.0
2014-11-11 12:10:00,33.82,33.85,33.81,33.85,52000.0,26.2982,26.3216,26.2905,26.3216,52000.0
2014-11-11 12:20:00,33.85,33.87,33.85,33.86,18400.0,26.3216,26.3371,26.3216,26.3293,18400.0
2014-11-11 12:30:00,33.87,33.87,33.83,33.83,16200.0,26.3371,26.3371,26.306,26.306,16200.0
2014-11-11 12:40:00,33.82,33.82,33.78,33.8,9000.0,26.2982,26.2982,26.2671,26.2827,9000.0
2014-11-11 12:50:00,33.79,33.8,33.77,33.77,11400.0,26.2749,26.2827,26.2594,26.2594,11400.0
2014-11-11 13:00:00,33.78,33.79,33.73,33.74,17800.0,26.2671,26.2749,26.2283,26.236,17800.0
2014-11-11 13:10:00,33.74,33.74,33.7,33.73,22200.0,26.236,26.236,26.2049,26.2283,22200.0
2014-11-11 13:20:00,33.73,33.74,33.72,33.73,15400.0,26.2283,26.236,26.2205,26.2283,15400.0
2014-11-11 13:30:00,33.73,33.74,33.71,33.74,16200.0,26.2283,26.236,26.2127,26.236,16200.0
2014-11-11 13:40:00,33.73,33.73,33.66,33.66,25600.0,26.2283,26.2283,26.1738,26.1738,25600.0
2014-11-11 13:50:00,33.66,33.73,33.66,33.73,16200.0,26.1738,26.2283,26.1738,26.2283,16200.0
2014-11-11 14:00:00,33.72,33.73,33.65,33.66,21400.0,26.2205,26.2283,26.1661,26.1738,21400.0
2014-11-11 14:10:00,33.65,33.66,33.62,33.62,12200.0,26.1661,26.1738,26.1427,26.1427,12200.0
2014-11-11 14:20:00,33.62,33.64,33.6,33.63,26400.0,26.1427,26.1583,26.1272,26.1505,26400.0
2014-11-11 14:30:00,33.63,33.63,33.62,33.63,25400.0,26.1505,26.1505,26.1427,26.1505,25400.0
2014-11-11 14:40:00,33.63,33.7,33.6,33.66,250000.0,26.1505,26.2049,26.1272,26.1738,250000.0
2014-11-11 14:50:00,33.66,33.72,33.66,33.71,27600.0,26.1738,26.2205,26.1738,26.2127,27600.0
2014-11-11 15:00:00,33.71,33.71,33.68,33.69,25200.0,26.2127,26.2127,26.1894,26.1972,25200.0
2014-11-11 15:10:00,33.69,33.69,33.66,33.68,29600.0,26.1972,26.1972,26.1738,26.1894,29600.0
2014-11-11 15:20:00,33.67,33.68,33.64,33.64,81000.0,26.1816,26.1894,26.1583,26.1583,81000.0
2014-11-11 15:30:00,33.64,33.67,33.63,33.67,52000.0,26.1583,26.1816,26.1505,26.1816,52000.0
2014-11-11 15:40:00,33.67,33.67,33.65,33.65,60800.0,26.1816,26.1816,26.1661,26.1661,60800.0
2014-11-11 15:50:00,33.66,33.66,33.62,33.65,145000.0,26.1738,26.1738,26.1427,26.1661,145000.0
2014-11-12 09:30:00,33.52,33.81,33.52,33.81,72600.0,26.065,26.2905,26.065,26.2905,72600.0
2014-11-12 09:40:00,33.81,33.93,33.77,33.85,59400.0,26.2905,26.3838,26.2594,26.3216,59400.0
2014-11-12 09:50:00,33.85,33.86,33.82,33.83,20800.0,26.3216,26.3293,26.2982,26.306,20800.0
2014-11-12 10:00:00,33.83,33.92,33.83,33.91,67400.0,26.306,26.376,26.306,26.3682,67400.0
2014-11-12 10:10:00,33.92,33.99,33.9,33.99,50200.0,26.376,26.4304,26.3605,26.4304,50200.0
2014-11-12 10:20:00,33.99,34.05,33.99,34.05,74000.0,26.4304,26.4771,26.4304,26.4771,74000.0
2014-11-12 10:30:00,34.05,34.05,34.01,34.03,34000.0,26.4771,26.4771,26.446,26.4615,34000.0
2014-11-12 10:40:00,34.03,34.08,34.02,34.07,47000.0,26.4615,26.5004,26.4538,26.4926,47000.0
2014-11-12 10:50:00,34.07,34.09,34.03,34.03,111000.0,26.4926,26.5082,26.4615,26.4615,111000.0
2014-11-12 11:00:00,34.02,34.2,34.02,34.17,123600.0,26.4538,26.5937,26.4538,26.5704,123600.0
2014-11-12 11:10:00,34.17,34.23,34.15,34.18,44000.0,26.5704,26.6171,26.5549,26.5782,44000.0
2014-11-12 11:20:00,34.19,34.27,34.19,34.22,51600.0,26.586,26.6482,26.586,26.6093,51600.0
2014-11-12 11:30:00,34.22,34.22,34.16,34.18,29600.0,26.6093,26.6093,26.5626,26.5782,29600.0
2014-11-12 11:40:00,34.18,34.3,34.17,34.27,41200.0,26.5782,26.6715,26.5704,26.6482,41200.0
2014-11-12 11:50:00,34.26,34.26,34.13,34.13,45000.0,26.6404,26.6404,26.5393,26.5393,45000.0
2014-11-12 12:00:00,34.13,34.2,34.11,34.2,16800.0,26.5393,26.5937,26.5237,26.5937,16800.0
2014-11-12 12:10:00,34.2,34.25,34.18,34.24,25800.0,26.5937,26.6326,26.5782,26.6248,25800.0
2014-11-12 12:20:00,34.24,34.31,34.24,34.29,27000.0,26.6248,26.6793,26.6248,26.6637,27000.0
2014-11-12 12:30:00,34.29,34.3,34.27,34.3,30400.0,26.6637,26.6715,26.6482,26.6715,30400.0
2014-11-12 12:40:00,34.29,34.31,34.27,34.3,16600.0,26.6637,26.6793,26.6482,26.6715,16600.0
2014-11-12 12:50:00,34.3,34.45,34.29,34.44,97800.0,26.6715,26.7881,26.6637,26.7804,97800.0
2014-11-12 13:00:00,34.44,34.44,34.35,34.39,54400.0,26.7804,26.7804,26.7104,26.7415,54400.0
2014-11-12 13:10:00,34.38,34.49,34.37,34.49,36800.0,26.7337,26.8192,26.7259,26.8192,36800.0
2014-11-12 13:20:00,34.49,34.63,34.48,34.63,109600.0,26.8192,26.9281,26.8115,26.9281,109600.0
2014-11-12 13:30:00,34.63,34.64,34.48,34.52,70000.0,26.9281,26.9359,26.8115,26.8426,70000.0
2014-11-12 13:40:00,34.53,34.58,34.47,34.58,47200.0,26.8503,26.8892,26.8037,26.8892,47200.0
2014-11-12 13:50:00,34.57,34.58,34.43,34.44,255800.0,26.8814,26.8892,26.7726,26.7804,255800.0
2014-11-12 14:00:00,34.44,34.45,34.4,34.44,35000.0,26.7804,26.7881,26.7492,26.7804,35000.0
2014-11-12 14:10:00,34.44,34.51,34.44,34.46,85000.0,26.7804,26.8348,26.7804,26.7959,85000.0
2014-11-12 14:20:00,34.46,34.47,34.42,34.42,71000.0,26.7959,26.8037,26.7648,26.7648,71000.0
2014-11-12 14:30:00,34.42,34.43,34.4,34.4,28600.0,26.7648,26.7726,26.7492,26.7492,28600.0
2014-11-12 14:40:00,34.41,34.43,34.41,34.42,48200.0,26.757,26.7726,26.757,26.7648,48200.0
2014-11-12 14:50:00,34.42,34.42,34.38,34.39,48600.0,26.7648,26.7648,26.7337,26.7415,48600.0
2014-11-12 15:00:00,34.4,34.4,34.36,34.4,59200.0,26.7492,26.7492,26.7181,26.7492,59200.0
2014-11-12 15:10:00,34.4,34.4,34.35,34.38,57000.0,26.7492,26.7492,26.7104,26.7337,57000.0
2014-11-12 15:20:00,34.38,34.44,34.37,34.44,42400.0,26.7337,26.7804,26.7259,26.7804,42400.0
2014-11-12 15:30:00,34.44,34.46,34.36,34.39,154200.0,26.7804,26.7959,26.7181,26.7415,154200.0
2014-11-12 15:40:00,34.39,34.4,34.36,34.37,161400.0,26.7415,26.7492,26.7181,26.7259,161400.0
2014-11-12 15:50:00,34.37,34.39,34.34,34.38,195800.0,26.7259,26.7415,26.7026,26.7337,195800.0
2014-11-13 09:30:00,34.47,34.69,34.47,34.59,38800.0,26.8037,26.9748,26.8037,26.897,38800.0
2014-11-13 09:40:00,34.54,34.58,34.35,34.36,13600.0,26.8581,26.8892,26.7104,26.7181,13600.0
2014-11-13 09:50:00,34.37,34.37,34.3,34.31,9600.0,26.7259,26.7259,26.6715,26.6793,9600.0
2014-11-13 10:00:00,34.31,34.38,34.28,34.36,18000.0,26.6793,26.7337,26.6559,26.7181,18000.0
2014-11-13 10:10:00,34.37,34.45,34.33,34.44,16400.0,26.7259,26.7881,26.6948,26.7804,16400.0
2014-11-13 10:20:00,34.43,34.55,34.43,34.49,43800.0,26.7726,26.8659,26.7726,26.8192,43800.0
2014-11-13 10:30:00,34.49,34.5,34.43,34.44,61000.0,26.8192,26.827,26.7726,26.7804,61000.0
2014-11-13 10:40:00,34.43,34.43,34.3,34.31,22000.0,26.7726,26.7726,26.6715,26.6793,22000.0
2014-11-13 10:50:00,34.32,34.35,34.3,34.33,12200.0,26.687,26.7104,26.6715,26.6948,12200.0
2014-11-13 11:00:00,34.32,34.33,34.23,34.23,12800.0,26.687,26.6948,26.6171,26.6171,12800.0
2014-11-13 11:10:00,34.21,34.21,34.1,34.13,76200.0,26.6015,26.6015,26.516,26.5393,76200.0
2014-11-13 11:20:00,34.13,34.13,34.08,34.09,17000.0,26.5393,26.5393,26.5004,26.5082,17000.0
2014-11-13 11:30:00,34.1,34.12,34.05,34.08,179200.0,26.516,26.5315,26.4771,26.5004,179200.0
2014-11-13 11:40:00,34.08,34.08,33.95,34.01,40400.0,26.5004,26.5004,26.3993,26.446,40400.0
2014-11-13 11:50:00,34.02,34.17,34.0,34.16,50600.0,26.4538,26.5704,26.4382,26.5626,50600.0
2014-11-13 12:00:00,34.15,34.25,34.15,34.25,10600.0,26.5549,26.6326,26.5549,26.6326,10600.0
2014-11-13 12:10:00,34.25,34.31,34.24,34.27,19600.0,26.6326,26.6793,26.6248,26.6482,19600.0
2014-11-13 12:20:00,34.27,34.28,34.27,34.27,17000.0,26.6482,26.6559,26.6482,26.6482,17000.0
2014-11-13 12:30:00,34.27,34.3,34.26,34.27,9600.0,26.6482,26.6715,26.6404,26.6482,9600.0
2014-11-13 12:40:00,34.26,34.27,34.22,34.24,10800.0,26.6404,26.6482,26.6093,26.6248,10800.0
2014-11-13 12:50:00,34.24,34.27,34.24,34.26,11800.0,26.6248,26.6482,26.6248,26.6404,11800.0
2014-11-13 13:00:00,34.26,34.27,34.22,34.22,8600.0,26.6404,26.6482,26.6093,26.6093,8600.0
2014-11-13 13:10:00,34.21,34.23,34.2,34.2,6800.0,26.6015,26.6171,26.5937,26.5937,6800.0
2014-11-13 13:20:00,34.19,34.19,34.11,34.18,13600.0,26.586,26.586,26.5237,26.5782,13600.0
2014-11-13 13:30:00,34.17,34.17,34.1,34.1,13400.0,26.5704,26.5704,26.516,26.516,13400.0
2014-11-13 13:40:00,34.1,34.13,34.1,34.13,6000.0,26.516,26.5393,26.516,26.5393,6000.0
2014-11-13 13:50:00,34.13,34.2,34.13,34.2,11000.0,26.5393,26.5937,26.5393,26.5937,11000.0
2014-11-13 14:00:00,34.2,34.2,34.18,34.18,15200.0,26.5937,26.5937,26.5782,26.5782,15200.0
2014-11-13 14:10:00,34.18,34.18,34.13,34.14,15200.0,26.5782,26.5782,26.5393,26.5471,15200.0
2014-11-13 14:20:00,34.15,34.16,34.1,34.13,62600.0,26.5549,26.5626,26.516,26.5393,62600.0
2014-11-13 14:30:00,34.13,34.15,34.1,34.1,22600.0,26.5393,26.5549,26.516,26.516,22600.0
2014-11-13 14:40:00,34.1,34.13,34.1,34.13,40600.0,26.516,26.5393,26.516,26.5393,40600.0
2014-11-13 14:50:00,34.13,34.14,34.08,34.11,31200.0,26.5393,26.5471,26.5004,26.5237,31200.0
2014-11-13 15:00:00,34.12,34.16,34.11,34.16,12800.0,26.5315,26.5626,26.5237,26.5626,12800.0
2014-11-13 15:10:00,34.16,34.16,34.13,34.15,22400.0,26.5626,26.5626,26.5393,26.5549,22400.0
2014-11-13 15:20:00,34.15,34.15,34.1,34.1,68600.0,26.5549,26.5549,26.516,26.516,68600.0
2014-11-13 15:30:00,34.1,34.21,34.09,34.2,69800.0,26.516,26.6015,26.5082,26.5937,69800.0
2014-11-13 15:40:00,34.2,34.26,34.17,34.18,238600.0,26.5937,26.6404,26.5704,26.5782,238600.0
2014-11-13 15:50:00,34.18,34.24,34.16,34.2,167400.0,26.5782,26.6248,26.5626,26.5937,167400.0
2014-11-14 09:30:00,34.34,34.73,34.25,34.69,136400.0,26.7026,27.0059,26.6326,26.9748,136400.0
2014-11-14 09:40:00,34.67,34.83,34.59,34.59,95800.0,26.9592,27.0836,26.897,26.897,95800.0
2014-11-14 09:50:00,34.59,34.74,34.54,34.74,143200.0,26.897,27.0136,26.8581,27.0136,143200.0
2014-11-14 10:00:00,34.75,34.87,34.73,34.85,107200.0,27.0214,27.1147,27.0059,27.0992,107200.0
2014-11-14 10:10:00,34.85,34.99,34.85,34.99,194600.0,27.0992,27.208,27.0992,27.208,194600.0
2014-11-14 10:20:00,34.99,35.1,34.98,35.06,138600.0,27.208,27.2936,27.2003,27.2625,138600.0
2014-11-14 10:30:00,35.06,35.06,34.84,34.87,102400.0,27.2625,27.2625,27.0914,27.1147,102400.0
2014-11-14 10:40:00,34.88,34.94,34.84,34.85,72000.0,27.1225,27.1692,27.0914,27.0992,72000.0
2014-11-14 10:50:00,34.87,34.92,34.86,34.91,61200.0,27.1147,27.1536,27.1069,27.1458,61200.0
2014-11-14 11:00:00,34.92,34.92,34.85,34.85,56000.0,27.1536,27.1536,27.0992,27.0992,56000.0
2014-11-14 11:10:00,34.85,34.99,34.85,34.95,70600.0,27.0992,27.208,27.0992,27.1769,70600.0
2014-11-14 11:20:00,34.95,34.98,34.85,34.85,66200.0,27.1769,27.2003,27.0992,27.0992,66200.0
2014-11-14 11:30:00,34.85,34.93,34.81,34.92,74400.0,27.0992,27.1614,27.0681,27.1536,74400.0
2014-11-14 11:40:00,34.91,34.94,34.86,34.87,68200.0,27.1458,27.1692,27.1069,27.1147,68200.0
2014-11-14 11:50:00,34.88,34.88,34.82,34.83,31600.0,27.1225,27.1225,27.0758,27.0836,31600.0
2014-11-14 12:00:00,34.83,34.88,34.81,34.88,20400.0,27.0836,27.1225,27.0681,27.1225,20400.0
2014-11-14 12:10:00,34.87,34.88,34.85,34.87,21800.0,27.1147,27.1225,27.0992,27.1147,21800.0
2014-11-14 12:20:00,34.87,34.91,34.85,34.88,39400.0,27.1147,27.1458,27.0992,27.1225,39400.0
2014-11-14 12:30:00,34.88,34.9,34.85,34.88,22000.0,27.1225,27.138,27.0992,27.1225,22000.0
2014-11-14 12:40:00,34.87,34.87,34.8,34.8,16400.0,27.1147,27.1147,27.0603,27.0603,16400.0
2014-11-14 12:50:00,34.8,34.84,34.8,34.84,18200.0,27.0603,27.0914,27.0603,27.0914,18200.0
2014-11-14 13:00:00,34.84,34.84,34.8,34.8,37000.0,27.0914,27.0914,27.0603,27.0603,37000.0
2014-11-14 13:10:00,34.81,34.84,34.77,34.77,23000.0,27.0681,27.0914,27.037,27.037,23000.0
2014-11-14 13:20:00,34.77,34.79,34.75,34.79,13800.0,27.037,27.0525,27.0214,27.0525,13800.0
2014-11-14 13:30:00,34.79,34.94,34.79,34.93,96200.0,27.0525,27.1692,27.0525,27.1614,96200.0
2014-11-14 13:40:00,34.94,35.04,34.94,34.99,80000.0,27.1692,27.2469,27.1692,27.208,80000.0
2014-11-14 13:50:00,34.99,35.0,34.91,34.97,32000.0,27.208,27.2158,27.1458,27.1925,32000.0
2014-11-14 14:00:00,34.97,34.97,34.91,34.94,36600.0,27.1925,27.1925,27.1458,27.1692,36600.0
2014-11-14 14:10:00,34.93,34.96,34.92,34.93,28400.0,27.1614,27.1847,27.1536,27.1614,28400.0
2014-11-14 14:20:00,34.93,34.93,34.88,34.93,36000.0,27.1614,27.1614,27.1225,27.1614,36000.0
2014-11-14 14:30:00,34.93,34.96,34.93,34.95,23000.0,27.1614,27.1847,27.1614,27.1769,23000.0
2014-11-14 14:40:00,34.94,34.99,34.93,34.97,35600.0,27.1692,27.208,27.1614,27.1925,35600.0
2014-11-14 14:50:00,34.97,34.97,34.94,34.95,22800.0,27.1925,27.1925,27.1692,27.1769,22800.0
2014-11-14 15:00:00,34.95,34.96,34.93,34.96,32600.0,27.1769,27.1847,27.1614,27.1847,32600.0
2014-11-14 15:10:00,34.96,34.96,34.91,34.93,49800.0,27.1847,27.1847,27.1458,27.1614,49800.0
2014-11-14 15:20:00,34.93,34.93,34.92,34.93,18600.0,27.1614,27.1614,27.1536,27.1614,18600.0
2014-11-14 15:30:00,34.93,34.98,34.93,34.95,81800.0,27.1614,27.2003,27.1614,27.1769,81800.0
2014-11-14 15:40:00,34.95,34.95,34.92,34.93,101600.0,27.1769,27.1769,27.1536,27.1614,101600.0
2014-11-14 15:50:00,34.92,34.94,34.85,34.89,200400.0,27.1536,27.1692,27.0992,27.1303,200400.0
2014-11-17 09:30:00,34.81,34.96,34.7,34.72,86600.0,27.0681,27.1847,26.9825,26.9981,86600.0
2014-11-17 09:40:00,34.69,34.75,34.65,34.67,86800.0,26.9748,27.0214,26.9436,26.9592,86800.0
2014-11-17 09:50:00,34.69,34.69,34.52,34.52,19400.0,26.9748,26.9748,26.8426,26.8426,19400.0
2014-11-17 10:00:00,34.54,34.66,34.53,34.62,77600.0,26.8581,26.9514,26.8503,26.9203,77600.0
2014-11-17 10:10:00,34.61,34.69,34.57,34.63,36400.0,26.9125,26.9748,26.8814,26.9281,36400.0
2014-11-17 10:20:00,34.62,34.72,34.6,34.71,22400.0,26.9203,26.9981,26.9048,26.9903,22400.0
2014-11-17 10:30:00,34.71,34.71,34.6,34.68,53200.0,26.9903,26.9903,26.9048,26.967,53200.0
2014-11-17 10:40:00,34.68,34.7,34.6,34.68,30200.0,26.967,26.9825,26.9048,26.967,30200.0
2014-11-17 10:50:00,34.67,34.81,34.66,34.79,43200.0,26.9592,27.0681,26.9514,27.0525,43200.0
2014-11-17 11:00:00,34.79,34.8,34.74,34.77,21000.0,27.0525,27.0603,27.0136,27.037,21000.0
2014-11-17 11:10:00,34.78,34.78,34.74,34.75,19800.0,27.0447,27.0447,27.0136,27.0214,19800.0
2014-11-17 11:20:00,34.75,34.76,34.7,34.72,26600.0,27.0214,27.0292,26.9825,26.9981,26600.0
2014-11-17 11:30:00,34.72,34.74,34.69,34.72,20000.0,26.9981,27.0136,26.9748,26.9981,20000.0
2014-11-17 11:40:00,34.72,34.76,34.72,34.74,27200.0,26.9981,27.0292,26.9981,27.0136,27200.0
2014-11-17 11:50:00,34.74,34.76,34.69,34.69,35200.0,27.0136,27.0292,26.9748,26.9748,35200.0
2014-11-17 12:00:00,34.69,34.76,34.69,34.73,14800.0,26.9748,27.0292,26.9748,27.0059,14800.0
2014-11-17 12:10:00,34.73,34.77,34.73,34.76,17200.0,27.0059,27.037,27.0059,27.0292,17200.0
2014-11-17 12:20:00,34.75,34.79,34.74,34.77,14600.0,27.0214,27.0525,27.0136,27.037,14600.0
2014-11-17 12:30:00,34.77,34.82,34.77,34.82,164000.0,27.037,27.0758,27.037,27.0758,164000.0
2014-11-17 12:40:00,34.82,34.87,34.82,34.84,17800.0,27.0758,27.1147,27.0758,27.0914,17800.0
2014-11-17 12:50:00,34.84,34.84,34.82,34.83,9400.0,27.0914,27.0914,27.0758,27.0836,9400.0
2014-11-17 13:00:00,34.82,34.85,34.81,34.83,9600.0,27.0758,27.0992,27.0681,27.0836,9600.0
2014-11-17 13:10:00,34.83,34.83,34.77,34.83,17400.0,27.0836,27.0836,27.037,27.0836,17400.0
2014-11-17 13:20:00,34.85,34.85,34.77,34.78,14000.0,27.0992,27.0992,27.037,27.0447,14000.0
2014-11-17 13:30:00,34.79,34.79,34.76,34.76,25000.0,27.0525,27.0525,27.0292,27.0292,25000.0
2014-11-17 13:40:00,34.75,34.81,34.75,34.8,155400.0,27.0214,27.0681,27.0214,27.0603,155400.0
2014-11-17 13:50:00,34.8,34.8,34.78,34.78,12400.0,27.0603,27.0603,27.0447,27.0447,12400.0
2014-11-17 14:00:00,34.79,34.81,34.78,34.81,53200.0,27.0525,27.0681,27.0447,27.0681,53200.0
2014-11-17 14:10:00,34.81,34.83,34.8,34.81,13200.0,27.0681,27.0836,27.0603,27.0681,13200.0
2014-11-17 14:20:00,34.82,34.82,34.8,34.81,77600.0,27.0758,27.0758,27.0603,27.0681,77600.0
2014-11-17 14:30:00,34.81,34.83,34.8,34.81,27000.0,27.0681,27.0836,27.0603,27.0681,27000.0
2014-11-17 14:40:00,34.8,34.81,34.78,34.78,30800.0,27.0603,27.0681,27.0447,27.0447,30800.0
2014-11-17 14:50:00,34.78,34.83,34.77,34.83,15000.0,27.0447,27.0836,27.037,27.0836,15000.0
2014-11-17 15:00:00,34.83,34.84,34.81,34.84,32600.0,27.0836,27.0914,27.0681,27.0914,32600.0
2014-11-17 15:10:00,34.83,34.83,34.78,34.79,52000.0,27.0836,27.0836,27.0447,27.0525,52000.0
2014-11-17 15:20:00,34.79,34.84,34.79,34.8,31600.0,27.0525,27.0914,27.0525,27.0603,31600.0
2014-11-17 15:30:00,34.8,34.84,34.8,34.82,153600.0,27.0603,27.0914,27.0603,27.0758,153600.0
2014-11-17 15:40:00,34.82,34.85,34.82,34.83,76400.0,27.0758,27.0992,27.0758,27.0836,76400.0
2014-11-17 15:50:00,34.83,34.83,34.79,34.79,129600.0,27.0836,27.0836,27.0525,27.0525,129600.0
2014-11-18 09:30:00,34.72,34.91,34.72,34.9,79600.0,26.9981,27.1458,26.9981,27.138,79600.0
2014-11-18 09:40:00,34.9,35.0,34.88,34.9,39200.0,27.138,27.2158,27.1225,27.138,39200.0
2014-11-18 09:50:00,34.91,34.92,34.83,34.85,40400.0,27.1458,27.1536,27.0836,27.0992,40400.0
2014-11-18 10:00:00,34.85,34.91,34.82,34.85,37200.0,27.0992,27.1458,27.0758,27.0992,37200.0
2014-11-18 10:10:00,34.85,34.85,34.8,34.82,33600.0,27.0992,27.0992,27.0603,27.0758,33600.0
2014-11-18 10:20:00,34.82,34.83,34.75,34.81,37200.0,27.0758,27.0836,27.0214,27.0681,37200.0
2014-11-18 10:30:00,34.81,34.82,34.76,34.79,43400.0,27.0681,27.0758,27.0292,27.0525,43400.0
2014-11-18 10:40:00,34.8,34.81,34.74,34.75,46000.0,27.0603,27.0681,27.0136,27.0214,46000.0
2014-11-18 10:50:00,34.75,34.76,34.72,34.75,21200.0,27.0214,27.0292,26.9981,27.0214,21200.0
2014-11-18 11:00:00,34.75,34.8,34.74,34.77,29600.0,27.0214,27.0603,27.0136,27.037,29600.0
2014-11-18 11:10:00,34.77,34.78,34.71,34.78,23200.0,27.037,27.0447,26.9903,27.0447,23200.0
2014-11-18 11:20:00,34.79,34.8,34.73,34.79,26000.0,27.0525,27.0603,27.0059,27.0525,26000.0
2014-11-18 11:30:00,34.79,34.79,34.73,34.76,46800.0,27.0525,27.0525,27.0059,27.0292,46800.0
2014-11-18 11:40:00,34.76,34.76,34.73,34.74,16800.0,27.0292,27.0292,27.0059,27.0136,16800.0
2014-11-18 11:50:00,34.75,34.77,34.74,34.77,27000.0,27.0214,27.037,27.0136,27.037,27000.0
2014-11-18 12:00:00,34.76,34.76,34.71,34.74,29800.0,27.0292,27.0292,26.9903,27.0136,29800.0
2014-11-18 12:10:00,34.74,34.76,34.73,34.74,38400.0,27.0136,27.0292,27.0059,27.0136,38400.0
2014-11-18 12:20:00,34.74,34.76,34.74,34.76,27400.0,27.0136,27.0292,27.0136,27.0292,27400.0
2014-11-18 12:30:00,34.76,34.8,34.76,34.8,21800.0,27.0292,27.0603,27.0292,27.0603,21800.0
2014-11-18 12:40:00,34.8,34.82,34.77,34.78,36400.0,27.0603,27.0758,27.037,27.0447,36400.0
2014-11-18 12:50:00,34.79,34.87,34.79,34.85,22200.0,27.0525,27.1147,27.0525,27.0992,22200.0
2014-11-18 13:00:00,34.85,34.86,34.83,34.83,26000.0,27.0992,27.1069,27.0836,27.0836,26000.0
2014-11-18 13:10:00,34.82,34.86,34.82,34.84,24800.0,27.0758,27.1069,27.0758,27.0914,24800.0
2014-11-18 13:20:00,34.84,34.93,34.83,34.93,59600.0,27.0914,27.1614,27.0836,27.1614,59600.0
2014-11-18 13:30:00,34.93,34.93,34.91,34.92,31600.0,27.1614,27.1614,27.1458,27.1536,31600.0
2014-11-18 13:40:00,34.91,34.93,34.88,34.9,50000.0,27.1458,27.1614,27.1225,27.138,50000.0
2014-11-18 13:50:00,34.9,34.92,34.88,34.88,23800.0,27.138,27.1536,27.1225,27.1225,23800.0
2014-11-18 14:00:00,34.88,34.93,34.87,34.93,36000.0,27.1225,27.1614,27.1147,27.1614,36000.0
2014-11-18 14:10:00,34.93,34.93,34.9,34.9,36200.0,27.1614,27.1614,27.138,27.138,36200.0
2014-11-18 14:20:00,34.9,34.92,34.88,34.88,42800.0,27.138,27.1536,27.1225,27.1225,42800.0
2014-11-18 14:30:00,34.88,34.91,34.88,34.91,32800.0,27.1225,27.1458,27.1225,27.1458,32800.0
2014-11-18 14:40:00,34.91,34.91,34.89,34.9,34600.0,27.1458,27.1458,27.1303,27.138,34600.0
2014-11-18 14:50:00,34.9,34.91,34.87,34.88,40600.0,27.138,27.1458,27.1147,27.1225,40600.0
2014-11-18 15:00:00,34.88,34.88,34.87,34.88,50200.0,27.1225,27.1225,27.1147,27.1225,50200.0
2014-11-18 15:10:00,34.87,34.87,34.82,34.83,58200.0,27.1147,27.1147,27.0758,27.0836,58200.0
2014-11-18 15:20:00,34.83,34.84,34.83,34.84,58000.0,27.0836,27.0914,27.0836,27.0914,58000.0
2014-11-18 15:30:00,34.84,34.87,34.84,34.87,62800.0,27.0914,27.1147,27.0914,27.1147,62800.0
2014-11-18 15:40:00,34.87,34.87,34.79,34.8,87200.0,27.1147,27.1147,27.0525,27.0603,87200.0
2014-11-18 15:50:00,34.8,34.84,34.75,34.81,187800.0,27.0603,27.0914,27.0214,27.0681,187800.0
2014-11-19 09:30:00,34.82,34.93,34.62,34.85,90000.0,27.0758,27.1614,26.9203,27.0992,90000.0
2014-11-19 09:40:00,34.84,34.88,34.65,34.65,57600.0,27.0914,27.1225,26.9436,26.9436,57600.0
2014-11-19 09:50:00,34.64,34.66,34.59,34.6,100800.0,26.9359,26.9514,26.897,26.9048,100800.0
2014-11-19 10:00:00,34.6,34.63,34.6,34.63,85400.0,26.9048,26.9281,26.9048,26.9281,85400.0
2014-11-19 10:10:00,34.63,34.65,34.59,34.6,118200.0,26.9281,26.9436,26.897,26.9048,118200.0
2014-11-19 10:20:00,34.6,34.61,34.53,34.55,74600.0,26.9048,26.9125,26.8503,26.8659,74600.0
2014-11-19 10:30:00,34.54,34.63,34.53,34.53,70000.0,26.8581,26.9281,26.8503,26.8503,70000.0
2014-11-19 10:40:00,34.54,34.54,34.41,34.42,69800.0,26.8581,26.8581,26.757,26.7648,69800.0
2014-11-19 10:50:00,34.42,34.45,34.41,34.43,40800.0,26.7648,26.7881,26.757,26.7726,40800.0
2014-11-19 11:00:00,34.43,34.49,34.36,34.49,52600.0,26.7726,26.8192,26.7181,26.8192,52600.0
2014-11-19 11:10:00,34.49,34.5,34.46,34.48,33800.0,26.8192,26.827,26.7959,26.8115,33800.0
2014-11-19 11:20:00,34.47,34.5,34.46,34.49,31800.0,26.8037,26.827,26.7959,26.8192,31800.0
2014-11-19 11:30:00,34.49,34.67,34.48,34.66,43800.0,26.8192,26.9592,26.8115,26.9514,43800.0
2014-11-19 11:40:00,34.65,34.76,34.65,34.74,46200.0,26.9436,27.0292,26.9436,27.0136,46200.0
2014-11-19 11:50:00,34.74,34.74,34.66,34.67,33600.0,27.0136,27.0136,26.9514,26.9592,33600.0
2014-11-19 12:00:00,34.67,34.69,34.6,34.62,74000.0,26.9592,26.9748,26.9048,26.9203,74000.0
2014-11-19 12:10:00,34.62,34.65,34.6,34.65,44200.0,26.9203,26.9436,26.9048,26.9436,44200.0
2014-11-19 12:20:00,34.66,34.66,34.6,34.62,86400.0,26.9514,26.9514,26.9048,26.9203,86400.0
2014-11-19 12:30:00,34.61,34.65,34.61,34.65,53000.0,26.9125,26.9436,26.9125,26.9436,53000.0
2014-11-19 12:40:00,34.63,34.72,34.63,34.67,67000.0,26.9281,26.9981,26.9281,26.9592,67000.0
2014-11-19 12:50:00,34.67,34.7,34.63,34.64,72200.0,26.9592,26.9825,26.9281,26.9359,72200.0
2014-11-19 13:00:00,34.64,34.66,34.6,34.64,66800.0,26.9359,26.9514,26.9048,26.9359,66800.0
2014-11-19 13:10:00,34.63,34.68,34.63,34.65,47800.0,26.9281,26.967,26.9281,26.9436,47800.0
2014-11-19 13:20:00,34.65,34.66,34.58,34.58,121800.0,26.9436,26.9514,26.8892,26.8892,121800.0
2014-11-19 13:30:00,34.58,34.65,34.52,34.65,78200.0,26.8892,26.9436,26.8426,26.9436,78200.0
2014-11-19 13:40:00,34.65,34.68,34.63,34.64,92600.0,26.9436,26.967,26.9281,26.9359,92600.0
2014-11-19 13:50:00,34.63,34.66,34.63,34.63,57200.0,26.9281,26.9514,26.9281,26.9281,57200.0
2014-11-19 14:00:00,34.64,34.66,34.62,34.62,67800.0,26.9359,26.9514,26.9203,26.9203,67800.0
2014-11-19 14:10:00,34.62,34.64,34.57,34.6,78400.0,26.9203,26.9359,26.8814,26.9048,78400.0
2014-11-19 14:20:00,34.6,34.6,34.5,34.5,114400.0,26.9048,26.9048,26.827,26.827,114400.0
2014-11-19 14:30:00,34.51,34.6,34.5,34.53,122800.0,26.8348,26.9048,26.827,26.8503,122800.0
2014-11-19 14:40:00,34.53,34.53,34.45,34.47,102400.0,26.8503,26.8503,26.7881,26.8037,102400.0
2014-11-19 14:50:00,34.48,34.48,34.37,34.43,241600.0,26.8115,26.8115,26.7259,26.7726,241600.0
2014-11-19 15:00:00,34.42,34.45,34.42,34.43,162000.0,26.7648,26.7881,26.7648,26.7726,162000.0
2014-11-19 15:10:00,34.43,34.62,34.43,34.53,185800.0,26.7726,26.9203,26.7726,26.8503,185800.0
2014-11-19 15:20:00,34.53,34.55,34.45,34.48,164800.0,26.8503,26.8659,26.7881,26.8115,164800.0
2014-11-19 15:30:00,34.48,34.55,34.35,34.38,353200.0,26.8115,26.8659,26.7104,26.7337,353200.0
2014-11-19 15:40:00,34.38,34.64,34.38,34.63,305600.0,26.7337,26.9359,26.7337,26.9281,305600.0
2014-11-19 15:50:00,34.63,34.73,34.63,34.7,946000.0,26.9281,27.0059,26.9281,26.9825,946000.0
2014-11-20 09:30:00,37.0,37.73,36.84,37.62,954200.0,28.771,29.3386,28.6466,29.2531,954200.0
2014-11-20 09:40:00,37.61,38.04,37.45,37.95,695000.0,29.2453,29.5797,29.1209,29.5097,695000.0
2014-11-20 09:50:00,37.96,37.99,37.55,37.94,582400.0,29.5175,29.5408,29.1987,29.5019,582400.0
2014-11-20 10:00:00,37.93,38.18,37.91,38.09,453800.0,29.4942,29.6886,29.4786,29.6186,453800.0
2014-11-20 10:10:00,38.1,38.11,37.92,38.02,196200.0,29.6263,29.6341,29.4864,29.5641,196200.0
2014-11-20 10:20:00,38.04,38.1,37.76,37.89,344000.0,29.5797,29.6263,29.362,29.4631,344000.0
2014-11-20 10:30:00,37.9,37.93,37.75,37.78,301000.0,29.4708,29.4942,29.3542,29.3775,301000.0
2014-11-20 10:40:00,37.77,38.08,37.77,38.04,260600.0,29.3697,29.6108,29.3697,29.5797,260600.0
2014-11-20 10:50:00,38.04,38.16,37.99,38.04,314800.0,29.5797,29.673,29.5408,29.5797,314800.0
2014-11-20 11:00:00,38.04,38.2,38.04,38.07,218000.0,29.5797,29.7041,29.5797,29.603,218000.0
2014-11-20 11:10:00,38.08,38.18,38.07,38.12,123800.0,29.6108,29.6886,29.603,29.6419,123800.0
2014-11-20 11:20:00,38.13,38.13,37.94,37.95,308600.0,29.6497,29.6497,29.5019,29.5097,308600.0
2014-11-20 11:30:00,37.97,38.06,37.94,38.06,236000.0,29.5253,29.5952,29.5019,29.5952,236000.0
2014-11-20 11:40:00,38.06,38.27,38.05,38.12,288800.0,29.5952,29.7585,29.5875,29.6419,288800.0
2014-11-20 11:50:00,38.12,38.22,38.1,38.12,136400.0,29.6419,29.7197,29.6263,29.6419,136400.0
2014-11-20 12:00:00,38.12,38.18,38.02,38.08,99200.0,29.6419,29.6886,29.5641,29.6108,99200.0
2014-11-20 12:10:00,38.08,38.11,37.85,37.97,149600.0,29.6108,29.6341,29.4319,29.5253,149600.0
2014-11-20 12:20:00,37.97,38.05,37.94,38.04,104600.0,29.5253,29.5875,29.5019,29.5797,104600.0
2014-11-20 12:30:00,38.05,38.1,38.05,38.08,73000.0,29.5875,29.6263,29.5875,29.6108,73000.0
2014-11-20 12:40:00,38.08,38.27,38.07,38.19,100600.0,29.6108,29.7585,29.603,29.6963,100600.0
2014-11-20 12:50:00,38.19,38.19,38.02,38.03,96800.0,29.6963,29.6963,29.5641,29.5719,96800.0
2014-11-20 13:00:00,38.03,38.07,38.01,38.02,125000.0,29.5719,29.603,29.5564,29.5641,125000.0
2014-11-20 13:10:00,38.02,38.03,37.94,38.0,102800.0,29.5641,29.5719,29.5019,29.5486,102800.0
2014-11-20 13:20:00,38.0,38.01,37.95,37.99,88000.0,29.5486,29.5564,29.5097,29.5408,88000.0
2014-11-20 13:30:00,37.99,38.0,37.98,37.98,38000.0,29.5408,29.5486,29.533,29.533,38000.0
2014-11-20 13:40:00,37.99,37.99,37.91,37.91,133600.0,29.5408,29.5408,29.4786,29.4786,133600.0
2014-11-20 13:50:00,37.93,37.95,37.83,37.83,135600.0,29.4942,29.5097,29.4164,29.4164,135600.0
2014-11-20 14:00:00,37.84,37.92,37.78,37.89,190800.0,29.4242,29.4864,29.3775,29.4631,190800.0
2014-11-20 14:10:00,37.89,37.92,37.84,37.85,102800.0,29.4631,29.4864,29.4242,29.4319,102800.0
2014-11-20 14:20:00,37.85,37.88,37.77,37.8,99000.0,29.4319,29.4553,29.3697,29.3931,99000.0
2014-11-20 14:30:00,37.8,37.87,37.65,37.81,245600.0,29.3931,29.4475,29.2764,29.4008,245600.0
2014-11-20 14:40:00,37.81,37.85,37.63,37.63,112000.0,29.4008,29.4319,29.2609,29.2609,112000.0
2014-11-20 14:50:00,37.63,37.82,37.62,37.77,143400.0,29.2609,29.4086,29.2531,29.3697,143400.0
2014-11-20 15:00:00,37.76,37.8,37.63,37.63,150600.0,29.362,29.3931,29.2609,29.2609,150600.0
2014-11-20 15:10:00,37.63,37.7,37.59,37.67,180800.0,29.2609,29.3153,29.2298,29.292,180800.0
2014-11-20 15:20:00,37.68,37.68,37.5,37.6,214800.0,29.2998,29.2998,29.1598,29.2376,214800.0
2014-11-20 15:30:00,37.6,37.85,37.53,37.81,289200.0,29.2376,29.4319,29.1831,29.4008,289200.0
2014-11-20 15:40:00,37.81,37.81,37.6,37.65,394800.0,29.4008,29.4008,29.2376,29.2764,394800.0
2014-11-20 15:50:00,37.65,37.72,37.6,37.61,549800.0,29.2764,29.3309,29.2376,29.2453,549800.0
2014-11-21 09:30:00,38.15,38.32,37.86,37.88,112800.0,29.6652,29.7974,29.4397,29.4553,112800.0
2014-11-21 09:40:00,37.9,37.93,37.65,37.71,111400.0,29.4708,29.4942,29.2764,29.3231,111400.0
2014-11-21 09:50:00,37.72,37.77,37.63,37.65,95600.0,29.3309,29.3697,29.2609,29.2764,95600.0
2014-11-21 10:00:00,37.66,37.66,37.57,37.63,65600.0,29.2842,29.2842,29.2142,29.2609,65600.0
2014-11-21 10:10:00,37.62,37.63,37.59,37.6,78000.0,29.2531,29.2609,29.2298,29.2376,78000.0
2014-11-21 10:20:00,37.6,37.6,37.52,37.52,81800.0,29.2376,29.2376,29.1753,29.1753,81800.0
2014-11-21 10:30:00,37.52,37.53,37.44,37.45,130200.0,29.1753,29.1831,29.1131,29.1209,130200.0
2014-11-21 10:40:00,37.44,37.45,37.31,37.31,140600.0,29.1131,29.1209,29.012,29.012,140600.0
2014-11-21 10:50:00,37.31,37.41,37.31,37.34,77600.0,29.012,29.0898,29.012,29.0354,77600.0
2014-11-21 11:00:00,37.34,37.34,37.21,37.26,105200.0,29.0354,29.0354,28.9343,28.9732,105200.0
2014-11-21 11:10:00,37.26,37.41,37.26,37.4,68000.0,28.9732,29.0898,28.9732,29.082,68000.0
2014-11-21 11:20:00,37.4,37.5,37.4,37.49,121800.0,29.082,29.1598,29.082,29.152,121800.0
2014-11-21 11:30:00,37.49,37.49,37.25,37.26,132000.0,29.152,29.152,28.9654,28.9732,132000.0
2014-11-21 11:40:00,37.26,37.31,37.24,37.3,47800.0,28.9732,29.012,28.9576,29.0043,47800.0
2014-11-21 11:50:00,37.3,37.4,37.29,37.36,53400.0,29.0043,29.082,28.9965,29.0509,53400.0
2014-11-21 12:00:00,37.35,37.41,37.3,37.32,28000.0,29.0432,29.0898,29.0043,29.0198,28000.0
2014-11-21 12:10:00,37.32,37.32,37.16,37.18,106000.0,29.0198,29.0198,28.8954,28.911,106000.0
2014-11-21 12:20:00,37.18,37.23,37.13,37.13,82400.0,28.911,28.9498,28.8721,28.8721,82400.0
2014-11-21 12:30:00,37.13,37.24,37.1,37.13,159200.0,28.8721,28.9576,28.8488,28.8721,159200.0
2014-11-21 12:40:00,37.14,37.16,37.06,37.13,133200.0,28.8799,28.8954,28.8177,28.8721,133200.0
2014-11-21 12:50:00,37.13,37.19,37.13,37.19,32600.0,28.8721,28.9187,28.8721,28.9187,32600.0
2014-11-21 13:00:00,37.2,37.23,37.17,37.19,76800.0,28.9265,28.9498,28.9032,28.9187,76800.0
2014-11-21 13:10:00,37.18,37.2,37.16,37.18,63400.0,28.911,28.9265,28.8954,28.911,63400.0
2014-11-21 13:20:00,37.18,37.18,37.13,37.13,44200.0,28.911,28.911,28.8721,28.8721,44200.0
2014-11-21 13:30:00,37.13,37.2,37.13,37.19,40400.0,28.8721,28.9265,28.8721,28.9187,40400.0
2014-11-21 13:40:00,37.19,37.21,37.18,37.2,35600.0,28.9187,28.9343,28.911,28.9265,35600.0
2014-11-21 13:50:00,37.2,37.21,37.17,37.2,93600.0,28.9265,28.9343,28.9032,28.9265,93600.0
2014-11-21 14:00:00,37.2,37.23,37.18,37.18,89200.0,28.9265,28.9498,28.911,28.911,89200.0
2014-11-21 14:10:00,37.17,37.19,37.13,37.16,65200.0,28.9032,28.9187,28.8721,28.8954,65200.0
2014-11-21 14:20:00,37.16,37.19,37.15,37.16,67200.0,28.8954,28.9187,28.8876,28.8954,67200.0
2014-11-21 14:30:00,37.16,37.16,37.02,37.06,199200.0,28.8954,28.8954,28.7865,28.8177,199200.0
2014-11-21 14:40:00,37.06,37.08,36.96,36.97,101400.0,28.8177,28.8332,28.7399,28.7477,101400.0
2014-11-21 14:50:00,36.96,37.01,36.94,36.98,129600.0,28.7399,28.7788,28.7243,28.7554,129600.0
2014-11-21 15:00:00,36.97,37.02,36.91,37.0,214600.0,28.7477,28.7865,28.701,28.771,214600.0
2014-11-21 15:10:00,37.01,37.16,37.0,37.13,198600.0,28.7788,28.8954,28.771,28.8721,198600.0
2014-11-21 15:20:00,37.13,37.18,37.04,37.09,148200.0,28.8721,28.911,28.8021,28.841,148200.0
2014-11-21 15:30:00,37.1,37.11,37.02,37.02,177600.0,28.8488,28.8565,28.7865,28.7865,177600.0
2014-11-21 15:40:00,37.02,37.14,37.02,37.05,227000.0,28.7865,28.8799,28.7865,28.8099,227000.0
2014-11-21 15:50:00,37.06,37.07,36.96,36.98,431800.0,28.8177,28.8254,28.7399,28.7554,431800.0
2014-11-24 09:30:00,37.02,37.43,37.0,37.35,97200.0,28.7865,29.1054,28.771,29.0432,97200.0
2014-11-24 09:40:00,37.42,37.43,37.14,37.3,58600.0,29.0976,29.1054,28.8799,29.0043,58600.0
2014-11-24 09:50:00,37.3,37.33,37.16,37.23,38200.0,29.0043,29.0276,28.8954,28.9498,38200.0
2014-11-24 10:00:00,37.21,37.35,37.21,37.27,38000.0,28.9343,29.0432,28.9343,28.9809,38000.0
2014-11-24 10:10:00,37.27,37.33,37.22,37.24,34800.0,28.9809,29.0276,28.9421,28.9576,34800.0
2014-11-24 10:20:00,37.22,37.27,37.16,37.17,18200.0,28.9421,28.9809,28.8954,28.9032,18200.0
2014-11-24 10:30:00,37.19,37.22,37.11,37.17,88400.0,28.9187,28.9421,28.8565,28.9032,88400.0
2014-11-24 10:40:00,37.21,37.24,37.19,37.21,47400.0,28.9343,28.9576,28.9187,28.9343,47400.0
2014-11-24 10:50:00,37.21,37.24,37.2,37.21,32200.0,28.9343,28.9576,28.9265,28.9343,32200.0
2014-11-24 11:00:00,37.21,37.21,37.13,37.18,29200.0,28.9343,28.9343,28.8721,28.911,29200.0
2014-11-24 11:10:00,37.18,37.19,37.17,37.18,16400.0,28.911,28.9187,28.9032,28.911,16400.0
2014-11-24 11:20:00,37.18,37.18,37.12,37.14,28400.0,28.911,28.911,28.8643,28.8799,28400.0
2014-11-24 11:30:00,37.15,37.15,37.13,37.15,25800.0,28.8876,28.8876,28.8721,28.8876,25800.0
2014-11-24 11:40:00,37.16,37.21,37.15,37.2,49000.0,28.8954,28.9343,28.8876,28.9265,49000.0
2014-11-24 11:50:00,37.21,37.21,37.16,37.18,35200.0,28.9343,28.9343,28.8954,28.911,35200.0
2014-11-24 12:00:00,37.17,37.19,37.17,37.17,26600.0,28.9032,28.9187,28.9032,28.9032,26600.0
2014-11-24 12:10:00,37.17,37.18,37.13,37.14,41400.0,28.9032,28.911,28.8721,28.8799,41400.0
2014-11-24 12:20:00,37.14,37.18,37.13,37.17,26600.0,28.8799,28.911,28.8721,28.9032,26600.0
2014-11-24 12:30:00,37.17,37.17,37.11,37.13,21000.0,28.9032,28.9032,28.8565,28.8721,21000.0
2014-11-24 12:40:00,37.14,37.16,37.14,37.15,31800.0,28.8799,28.8954,28.8799,28.8876,31800.0
2014-11-24 12:50:00,37.15,37.15,37.12,37.13,23400.0,28.8876,28.8876,28.8643,28.8721,23400.0
2014-11-24 13:00:00,37.14,37.16,37.1,37.1,29800.0,28.8799,28.8954,28.8488,28.8488,29800.0
2014-11-24 13:10:00,37.1,37.16,37.1,37.15,42800.0,28.8488,28.8954,28.8488,28.8876,42800.0
2014-11-24 13:20:00,37.14,37.16,37.13,37.13,15400.0,28.8799,28.8954,28.8721,28.8721,15400.0
2014-11-24 13:30:00,37.13,37.16,37.13,37.16,9200.0,28.8721,28.8954,28.8721,28.8954,9200.0
2014-11-24 13:40:00,37.15,37.15,37.12,37.13,24000.0,28.8876,28.8876,28.8643,28.8721,24000.0
2014-11-24 13:50:00,37.12,37.13,37.09,37.13,42000.0,28.8643,28.8721,28.841,28.8721,42000.0
2014-11-24 14:00:00,37.13,37.19,37.13,37.19,36800.0,28.8721,28.9187,28.8721,28.9187,36800.0
2014-11-24 14:10:00,37.2,37.34,37.19,37.32,24000.0,28.9265,29.0354,28.9187,29.0198,24000.0
2014-11-24 14:20:00,37.32,37.35,37.3,37.34,61000.0,29.0198,29.0432,29.0043,29.0354,61000.0
2014-11-24 14:30:00,37.34,37.35,37.29,37.34,82000.0,29.0354,29.0432,28.9965,29.0354,82000.0
2014-11-24 14:40:00,37.34,37.42,37.34,37.41,76200.0,29.0354,29.0976,29.0354,29.0898,76200.0
2014-11-24 14:50:00,37.41,37.41,37.36,37.39,38400.0,29.0898,29.0898,29.0509,29.0743,38400.0
2014-11-24 15:00:00,37.39,37.46,37.38,37.38,59000.0,29.0743,29.1287,29.0665,29.0665,59000.0
2014-11-24 15:10:00,37.38,37.42,37.35,37.36,67600.0,29.0665,29.0976,29.0432,29.0509,67600.0
2014-11-24 15:20:00,37.37,37.41,37.37,37.38,57800.0,29.0587,29.0898,29.0587,29.0665,57800.0
2014-11-24 15:30:00,37.38,37.43,37.37,37.43,94000.0,29.0665,29.1054,29.0587,29.1054,94000.0
2014-11-24 15:40:00,37.42,37.48,37.38,37.43,131800.0,29.0976,29.1442,29.0665,29.1054,131800.0
2014-11-24 15:50:00,37.44,37.49,37.43,37.47,220200.0,29.1131,29.152,29.1054,29.1365,220200.0
2014-11-25 09:30:00,37.5,37.6,37.46,37.49,36600.0,29.1598,29.2376,29.1287,29.152,36600.0
2014-11-25 09:40:00,37.47,37.48,37.35,37.37,25200.0,29.1365,29.1442,29.0432,29.0587,25200.0
2014-11-25 09:50:00,37.38,37.38,37.27,37.28,19400.0,29.0665,29.0665,28.9809,28.9887,19400.0
2014-11-25 10:00:00,37.25,37.27,37.1,37.1,29600.0,28.9654,28.9809,28.8488,28.8488,29600.0
2014-11-25 10:10:00,37.12,37.2,37.12,37.14,25600.0,28.8643,28.9265,28.8643,28.8799,25600.0
2014-11-25 10:20:00,37.15,37.19,37.07,37.19,44800.0,28.8876,28.9187,28.8254,28.9187,44800.0
2014-11-25 10:30:00,37.19,37.24,37.18,37.19,26800.0,28.9187,28.9576,28.911,28.9187,26800.0
2014-11-25 10:40:00,37.18,37.19,37.1,37.14,22600.0,28.911,28.9187,28.8488,28.8799,22600.0
2014-11-25 10:50:00,37.13,37.17,37.1,37.12,16600.0,28.8721,28.9032,28.8488,28.8643,16600.0
2014-11-25 11:00:00,37.12,37.13,37.05,37.05,81400.0,28.8643,28.8721,28.8099,28.8099,81400.0
2014-11-25 11:10:00,37.05,37.07,37.02,37.03,23600.0,28.8099,28.8254,28.7865,28.7943,23600.0
2014-11-25 11:20:00,37.04,37.06,37.01,37.04,22400.0,28.8021,28.8177,28.7788,28.8021,22400.0
2014-11-25 11:30:00,37.01,37.12,37.01,37.12,23200.0,28.7788,28.8643,28.7788,28.8643,23200.0
2014-11-25 11:40:00,37.12,37.15,37.1,37.13,22000.0,28.8643,28.8876,28.8488,28.8721,22000.0
2014-11-25 11:50:00,37.13,37.13,37.07,37.1,24800.0,28.8721,28.8721,28.8254,28.8488,24800.0
2014-11-25 12:00:00,37.1,37.13,37.1,37.1,27000.0,28.8488,28.8721,28.8488,28.8488,27000.0
2014-11-25 12:10:00,37.11,37.11,37.08,37.09,16600.0,28.8565,28.8565,28.8332,28.841,16600.0
2014-11-25 12:20:00,37.08,37.13,37.08,37.11,16200.0,28.8332,28.8721,28.8332,28.8565,16200.0
2014-11-25 12:30:00,37.12,37.13,37.09,37.11,32600.0,28.8643,28.8721,28.841,28.8565,32600.0
2014-11-25 12:40:00,37.12,37.16,37.12,37.14,26400.0,28.8643,28.8954,28.8643,28.8799,26400.0
2014-11-25 12:50:00,37.13,37.16,37.13,37.13,11200.0,28.8721,28.8954,28.8721,28.8721,11200.0
2014-11-25 13:00:00,37.13,37.14,37.12,37.13,11000.0,28.8721,28.8799,28.8643,28.8721,11000.0
2014-11-25 13:10:00,37.13,37.13,37.1,37.13,14400.0,28.8721,28.8721,28.8488,28.8721,14400.0
2014-11-25 13:20:00,37.12,37.13,37.09,37.1,24600.0,28.8643,28.8721,28.841,28.8488,24600.0
2014-11-25 13:30:00,37.09,37.11,37.09,37.1,22200.0,28.841,28.8565,28.841,28.8488,22200.0
2014-11-25 13:40:00,37.09,37.14,37.09,37.12,26800.0,28.841,28.8799,28.841,28.8643,26800.0
2014-11-25 13:50:00,37.13,37.18,37.12,37.18,33800.0,28.8721,28.911,28.8643,28.911,33800.0
2014-11-25 14:00:00,37.18,37.21,37.17,37.19,23000.0,28.911,28.9343,28.9032,28.9187,23000.0
2014-11-25 14:10:00,37.19,37.24,37.19,37.22,14800.0,28.9187,28.9576,28.9187,28.9421,14800.0
2014-11-25 14:20:00,37.22,37.26,37.21,37.26,35800.0,28.9421,28.9732,28.9343,28.9732,35800.0
2014-11-25 14:30:00,37.26,37.27,37.24,37.26,15000.0,28.9732,28.9809,28.9576,28.9732,15000.0
2014-11-25 14:40:00,37.25,37.27,37.2,37.22,19000.0,28.9654,28.9809,28.9265,28.9421,19000.0
2014-11-25 14:50:00,37.22,37.22,37.17,37.19,19600.0,28.9421,28.9421,28.9032,28.9187,19600.0
2014-11-25 15:00:00,37.19,37.22,37.18,37.19,35000.0,28.9187,28.9421,28.911,28.9187,35000.0
2014-11-25 15:10:00,37.19,37.21,37.19,37.2,24600.0,28.9187,28.9343,28.9187,28.9265,24600.0
2014-11-25 15:20:00,37.19,37.2,37.16,37.16,47800.0,28.9187,28.9265,28.8954,28.8954,47800.0
2014-11-25 15:30:00,37.16,37.17,37.13,37.16,74400.0,28.8954,28.9032,28.8721,28.8954,74400.0
2014-11-25 15:40:00,37.16,37.19,37.16,37.16,137200.0,28.8954,28.9187,28.8954,28.8954,137200.0
2014-11-25 15:50:00,37.16,37.16,37.1,37.13,184200.0,28.8954,28.8954,28.8488,28.8721,184200.0
2014-11-26 09:30:00,37.23,37.33,37.07,37.3,28400.0,28.9498,29.0276,28.8254,29.0043,28400.0
2014-11-26 09:40:00,37.3,37.37,37.3,37.35,22200.0,29.0043,29.0587,29.0043,29.0432,22200.0
2014-11-26 09:50:00,37.33,37.52,37.32,37.52,35600.0,29.0276,29.1753,29.0198,29.1753,35600.0
2014-11-26 10:00:00,37.49,37.49,37.35,37.35,27600.0,29.152,29.152,29.0432,29.0432,27600.0
2014-11-26 10:10:00,37.38,37.48,37.38,37.46,25800.0,29.0665,29.1442,29.0665,29.1287,25800.0
2014-11-26 10:20:00,37.45,37.49,37.42,37.47,21800.0,29.1209,29.152,29.0976,29.1365,21800.0
2014-11-26 10:30:00,37.46,37.46,37.39,37.39,21600.0,29.1287,29.1287,29.0743,29.0743,21600.0
2014-11-26 10:40:00,37.39,37.4,37.26,37.29,42000.0,29.0743,29.082,28.9732,28.9965,42000.0
2014-11-26 10:50:00,37.29,37.31,37.22,37.22,23600.0,28.9965,29.012,28.9421,28.9421,23600.0
2014-11-26 11:00:00,37.22,37.24,37.19,37.19,23200.0,28.9421,28.9576,28.9187,28.9187,23200.0
2014-11-26 11:10:00,37.2,37.22,37.19,37.22,52600.0,28.9265,28.9421,28.9187,28.9421,52600.0
2014-11-26 11:20:00,37.22,37.23,37.18,37.2,24600.0,28.9421,28.9498,28.911,28.9265,24600.0
2014-11-26 11:30:00,37.2,37.23,37.17,37.22,16800.0,28.9265,28.9498,28.9032,28.9421,16800.0
2014-11-26 11:40:00,37.21,37.24,37.2,37.24,14800.0,28.9343,28.9576,28.9265,28.9576,14800.0
2014-11-26 11:50:00,37.26,37.26,37.24,37.26,13800.0,28.9732,28.9732,28.9576,28.9732,13800.0
2014-11-26 12:00:00,37.26,37.28,37.24,37.24,9600.0,28.9732,28.9887,28.9576,28.9576,9600.0
2014-11-26 12:10:00,37.24,37.24,37.19,37.19,13600.0,28.9576,28.9576,28.9187,28.9187,13600.0
2014-11-26 12:20:00,37.17,37.17,37.12,37.13,12600.0,28.9032,28.9032,28.8643,28.8721,12600.0
2014-11-26 12:30:00,37.13,37.15,37.1,37.1,19800.0,28.8721,28.8876,28.8488,28.8488,19800.0
2014-11-26 12:40:00,37.1,37.12,37.09,37.1,16600.0,28.8488,28.8643,28.841,28.8488,16600.0
2014-11-26 12:50:00,37.1,37.15,37.1,37.14,12600.0,28.8488,28.8876,28.8488,28.8799,12600.0
2014-11-26 13:00:00,37.14,37.21,37.14,37.2,13000.0,28.8799,28.9343,28.8799,28.9265,13000.0
2014-11-26 13:10:00,37.21,37.21,37.13,37.15,17000.0,28.9343,28.9343,28.8721,28.8876,17000.0
2014-11-26 13:20:00,37.15,37.2,37.15,37.19,11800.0,28.8876,28.9265,28.8876,28.9187,11800.0
2014-11-26 13:30:00,37.19,37.21,37.18,37.21,14200.0,28.9187,28.9343,28.911,28.9343,14200.0
2014-11-26 13:40:00,37.21,37.24,37.19,37.21,16800.0,28.9343,28.9576,28.9187,28.9343,16800.0
2014-11-26 13:50:00,37.21,37.22,37.2,37.21,10200.0,28.9343,28.9421,28.9265,28.9343,10200.0
2014-11-26 14:00:00,37.21,37.21,37.16,37.17,19800.0,28.9343,28.9343,28.8954,28.9032,19800.0
2014-11-26 14:10:00,37.16,37.21,37.16,37.21,8800.0,28.8954,28.9343,28.8954,28.9343,8800.0
2014-11-26 14:20:00,37.21,37.21,37.17,37.18,13800.0,28.9343,28.9343,28.9032,28.911,13800.0
2014-11-26 14:30:00,37.18,37.21,37.17,37.17,15200.0,28.911,28.9343,28.9032,28.9032,15200.0
2014-11-26 14:40:00,37.17,37.21,37.16,37.21,12000.0,28.9032,28.9343,28.8954,28.9343,12000.0
2014-11-26 14:50:00,37.21,37.23,37.18,37.18,17200.0,28.9343,28.9498,28.911,28.911,17200.0
2014-11-26 15:00:00,37.19,37.2,37.16,37.17,25800.0,28.9187,28.9265,28.8954,28.9032,25800.0
2014-11-26 15:10:00,37.17,37.17,37.09,37.1,43800.0,28.9032,28.9032,28.841,28.8488,43800.0
2014-11-26 15:20:00,37.1,37.11,37.09,37.09,27400.0,28.8488,28.8565,28.841,28.841,27400.0
2014-11-26 15:30:00,37.1,37.1,37.06,37.08,62600.0,28.8488,28.8488,28.8177,28.8332,62600.0
2014-11-26 15:40:00,37.08,37.11,37.07,37.1,59200.0,28.8332,28.8565,28.8254,28.8488,59200.0
2014-11-26 15:50:00,37.11,37.14,37.1,37.13,114200.0,28.8565,28.8799,28.8488,28.8721,114200.0
2014-11-28 09:30:00,37.13,37.35,37.13,37.25,36400.0,28.8721,29.0432,28.8721,28.9654,36400.0
2014-11-28 09:40:00,37.29,37.45,37.27,37.45,26200.0,28.9965,29.1209,28.9809,29.1209,26200.0
2014-11-28 09:50:00,37.45,37.63,37.43,37.63,30400.0,29.1209,29.2609,29.1054,29.2609,30400.0
2014-11-28 10:00:00,37.63,37.63,37.52,37.58,15800.0,29.2609,29.2609,29.1753,29.222,15800.0
2014-11-28 10:10:00,37.58,37.58,37.52,37.54,21800.0,29.222,29.222,29.1753,29.1909,21800.0
2014-11-28 10:20:00,37.54,37.59,37.54,37.56,22200.0,29.1909,29.2298,29.1909,29.2064,22200.0
2014-11-28 10:30:00,37.56,37.57,37.5,37.57,14600.0,29.2064,29.2142,29.1598,29.2142,14600.0
2014-11-28 10:40:00,37.57,37.6,37.54,37.57,17800.0,29.2142,29.2376,29.1909,29.2142,17800.0
2014-11-28 10:50:00,37.56,37.56,37.51,37.56,11000.0,29.2064,29.2064,29.1676,29.2064,11000.0
2014-11-28 11:00:00,37.56,37.63,37.54,37.55,28000.0,29.2064,29.2609,29.1909,29.1987,28000.0
2014-11-28 11:10:00,37.56,37.57,37.51,37.52,21800.0,29.2064,29.2142,29.1676,29.1753,21800.0
2014-11-28 11:20:00,37.52,37.61,37.52,37.54,15000.0,29.1753,29.2453,29.1753,29.1909,15000.0
2014-11-28 11:30:00,37.56,37.59,37.52,37.58,27800.0,29.2064,29.2298,29.1753,29.222,27800.0
2014-11-28 11:40:00,37.58,37.59,37.52,37.52,20000.0,29.222,29.2298,29.1753,29.1753,20000.0
2014-11-28 11:50:00,37.52,37.57,37.51,37.56,27800.0,29.1753,29.2142,29.1676,29.2064,27800.0
2014-11-28 12:00:00,37.56,37.56,37.49,37.49,13600.0,29.2064,29.2064,29.152,29.152,13600.0
2014-11-28 12:10:00,37.48,37.49,37.45,37.47,25000.0,29.1442,29.152,29.1209,29.1365,25000.0
2014-11-28 12:20:00,37.46,37.49,37.44,37.45,19000.0,29.1287,29.152,29.1131,29.1209,19000.0
2014-11-28 12:30:00,37.44,37.44,37.3,37.34,78600.0,29.1131,29.1131,29.0043,29.0354,78600.0
2014-11-28 12:40:00,37.33,37.34,37.26,37.27,36600.0,29.0276,29.0354,28.9732,28.9809,36600.0
2014-11-28 12:50:00,37.27,37.29,37.24,37.29,66600.0,28.9809,28.9965,28.9576,28.9965,66600.0
2014-12-01 09:30:00,37.24,37.24,36.85,36.92,55800.0,28.9576,28.9576,28.6544,28.7088,55800.0
2014-12-01 09:40:00,36.9,36.9,36.51,36.62,51800.0,28.6932,28.6932,28.39,28.4755,51800.0
2014-12-01 09:50:00,36.62,36.65,36.56,36.61,23200.0,28.4755,28.4988,28.4289,28.4677,23200.0
2014-12-01 10:00:00,36.6,36.63,36.55,36.57,50200.0,28.46,28.4833,28.4211,28.4366,50200.0
2014-12-01 10:10:00,36.56,36.68,36.56,36.65,41600.0,28.4289,28.5222,28.4289,28.4988,41600.0
2014-12-01 10:20:00,36.69,36.72,36.63,36.66,29000.0,28.5299,28.5533,28.4833,28.5066,29000.0
2014-12-01 10:30:00,36.67,36.67,36.56,36.59,25800.0,28.5144,28.5144,28.4289,28.4522,25800.0
2014-12-01 10:40:00,36.6,36.6,36.54,36.57,25600.0,28.46,28.46,28.4133,28.4366,25600.0
2014-12-01 10:50:00,36.56,36.56,36.43,36.48,34000.0,28.4289,28.4289,28.3278,28.3666,34000.0
2014-12-01 11:00:00,36.48,36.62,36.48,36.56,32800.0,28.3666,28.4755,28.3666,28.4289,32800.0
2014-12-01 11:10:00,36.57,36.71,36.57,36.71,27000.0,28.4366,28.5455,28.4366,28.5455,27000.0
2014-12-01 11:20:00,36.71,36.74,36.7,36.71,22000.0,28.5455,28.5688,28.5377,28.5455,22000.0
2014-12-01 11:30:00,36.72,36.74,36.57,36.57,25000.0,28.5533,28.5688,28.4366,28.4366,25000.0
2014-12-01 11:40:00,36.57,36.66,36.56,36.66,13600.0,28.4366,28.5066,28.4289,28.5066,13600.0
2014-12-01 11:50:00,36.65,36.69,36.63,36.66,18000.0,28.4988,28.5299,28.4833,28.5066,18000.0
2014-12-01 12:00:00,36.66,36.69,36.66,36.69,13400.0,28.5066,28.5299,28.5066,28.5299,13400.0
2014-12-01 12:10:00,36.69,36.76,36.69,36.74,107600.0,28.5299,28.5844,28.5299,28.5688,107600.0
2014-12-01 12:20:00,36.74,36.75,36.68,36.68,24800.0,28.5688,28.5766,28.5222,28.5222,24800.0
2014-12-01 12:30:00,36.68,36.76,36.68,36.7,28000.0,28.5222,28.5844,28.5222,28.5377,28000.0
2014-12-01 12:40:00,36.71,36.78,36.71,36.74,74200.0,28.5455,28.5999,28.5455,28.5688,74200.0
2014-12-01 12:50:00,36.76,36.81,36.72,36.81,16600.0,28.5844,28.6233,28.5533,28.6233,16600.0
2014-12-01 13:00:00,36.82,36.84,36.8,36.8,9800.0,28.631,28.6466,28.6155,28.6155,9800.0
2014-12-01 13:10:00,36.79,36.85,36.76,36.82,18600.0,28.6077,28.6544,28.5844,28.631,18600.0
2014-12-01 13:20:00,36.81,36.82,36.78,36.78,5200.0,28.6233,28.631,28.5999,28.5999,5200.0
2014-12-01 13:30:00,36.79,36.81,36.78,36.8,18400.0,28.6077,28.6233,28.5999,28.6155,18400.0
2014-12-01 13:40:00,36.8,36.87,36.8,36.87,13400.0,28.6155,28.6699,28.6155,28.6699,13400.0
2014-12-01 13:50:00,36.85,36.85,36.75,36.75,15200.0,28.6544,28.6544,28.5766,28.5766,15200.0
2014-12-01 14:00:00,36.75,36.77,36.68,36.68,8200.0,28.5766,28.5921,28.5222,28.5222,8200.0
2014-12-01 14:10:00,36.67,36.7,36.66,36.7,12600.0,28.5144,28.5377,28.5066,28.5377,12600.0
2014-12-01 14:20:00,36.69,36.7,36.63,36.69,15200.0,28.5299,28.5377,28.4833,28.5299,15200.0
2014-12-01 14:30:00,36.68,36.73,36.67,36.71,13800.0,28.5222,28.561,28.5144,28.5455,13800.0
2014-12-01 14:40:00,36.72,36.73,36.69,36.69,13000.0,28.5533,28.561,28.5299,28.5299,13000.0
2014-12-01 14:50:00,36.7,36.71,36.66,36.67,16600.0,28.5377,28.5455,28.5066,28.5144,16600.0
2014-12-01 15:00:00,36.67,36.71,36.65,36.66,28200.0,28.5144,28.5455,28.4988,28.5066,28200.0
2014-12-01 15:10:00,36.66,36.69,36.65,36.68,30400.0,28.5066,28.5299,28.4988,28.5222,30400.0
2014-12-01 15:20:00,36.68,36.7,36.61,36.61,28400.0,28.5222,28.5377,28.4677,28.4677,28400.0
2014-12-01 15:30:00,36.61,36.62,36.58,36.6,40600.0,28.4677,28.4755,28.4444,28.46,40600.0
2014-12-01 15:40:00,36.6,36.61,36.54,36.54,47400.0,28.46,28.4677,28.4133,28.4133,47400.0
2014-12-01 15:50:00,36.55,36.57,36.52,36.53,125000.0,28.4211,28.4366,28.3977,28.4055,125000.0
2014-12-02 09:30:00,36.63,36.8,36.63,36.74,18400.0,28.4833,28.6155,28.4833,28.5688,18400.0
2014-12-02 09:40:00,36.67,36.73,36.58,36.7,23800.0,28.5144,28.561,28.4444,28.5377,23800.0
2014-12-02 09:50:00,36.67,36.77,36.66,36.75,39200.0,28.5144,28.5921,28.5066,28.5766,39200.0
2014-12-02 10:00:00,36.76,36.77,36.7,36.74,19200.0,28.5844,28.5921,28.5377,28.5688,19200.0
2014-12-02 10:10:00,36.74,36.74,36.58,36.63,9600.0,28.5688,28.5688,28.4444,28.4833,9600.0
2014-12-02 10:20:00,36.65,36.68,36.6,36.66,7400.0,28.4988,28.5222,28.46,28.5066,7400.0
2014-12-02 10:30:00,36.65,36.65,36.59,36.59,62200.0,28.4988,28.4988,28.4522,28.4522,62200.0
2014-12-02 10:40:00,36.59,36.59,36.51,36.55,21200.0,28.4522,28.4522,28.39,28.4211,21200.0
2014-12-02 10:50:00,36.54,36.54,36.42,36.45,23000.0,28.4133,28.4133,28.32,28.3433,23000.0
2014-12-02 11:00:00,36.46,36.54,36.46,36.52,25800.0,28.3511,28.4133,28.3511,28.3977,25800.0
2014-12-02 11:10:00,36.52,36.54,36.49,36.5,29400.0,28.3977,28.4133,28.3744,28.3822,29400.0
2014-12-02 11:20:00,36.5,36.5,36.43,36.43,12400.0,28.3822,28.3822,28.3278,28.3278,12400.0
2014-12-02 11:30:00,36.44,36.45,36.4,36.44,20400.0,28.3355,28.3433,28.3044,28.3355,20400.0
2014-12-02 11:40:00,36.46,36.46,36.42,36.43,20400.0,28.3511,28.3511,28.32,28.3278,20400.0
2014-12-02 11:50:00,36.44,36.46,36.43,36.44,10800.0,28.3355,28.3511,28.3278,28.3355,10800.0
2014-12-02 12:00:00,36.44,36.44,36.35,36.37,16800.0,28.3355,28.3355,28.2656,28.2811,16800.0
2014-12-02 12:10:00,36.37,36.39,36.3,36.33,22600.0,28.2811,28.2967,28.2267,28.25,22600.0
2014-12-02 12:20:00,36.33,36.33,36.29,36.29,12000.0,28.25,28.25,28.2189,28.2189,12000.0
2014-12-02 12:30:00,36.29,36.29,36.26,36.28,13800.0,28.2189,28.2189,28.1956,28.2111,13800.0
2014-12-02 12:40:00,36.28,36.3,36.27,36.29,9400.0,28.2111,28.2267,28.2034,28.2189,9400.0
2014-12-02 12:50:00,36.29,36.32,36.29,36.29,9000.0,28.2189,28.2422,28.2189,28.2189,9000.0
2014-12-02 13:00:00,36.27,36.37,36.27,36.32,24800.0,28.2034,28.2811,28.2034,28.2422,24800.0
2014-12-02 13:10:00,36.32,36.35,36.32,36.33,15400.0,28.2422,28.2656,28.2422,28.25,15400.0
2014-12-02 13:20:00,36.33,36.4,36.33,36.39,7600.0,28.25,28.3044,28.25,28.2967,7600.0
2014-12-02 13:30:00,36.39,36.41,36.37,36.38,7800.0,28.2967,28.3122,28.2811,28.2889,7800.0
2014-12-02 13:40:00,36.41,36.44,36.4,36.44,7600.0,28.3122,28.3355,28.3044,28.3355,7600.0
2014-12-02 13:50:00,36.44,36.44,36.4,36.43,10200.0,28.3355,28.3355,28.3044,28.3278,10200.0
2014-12-02 14:00:00,36.43,36.45,36.42,36.44,10000.0,28.3278,28.3433,28.32,28.3355,10000.0
2014-12-02 14:10:00,36.45,36.47,36.44,36.47,9200.0,28.3433,28.3589,28.3355,28.3589,9200.0
2014-12-02 14:20:00,36.47,36.49,36.46,36.46,5000.0,28.3589,28.3744,28.3511,28.3511,5000.0
2014-12-02 14:30:00,36.46,36.47,36.43,36.45,16600.0,28.3511,28.3589,28.3278,28.3433,16600.0
2014-12-02 14:40:00,36.46,36.55,36.45,36.55,13600.0,28.3511,28.4211,28.3433,28.4211,13600.0
2014-12-02 14:50:00,36.56,36.57,36.54,36.55,11600.0,28.4289,28.4366,28.4133,28.4211,11600.0
2014-12-02 15:00:00,36.55,36.58,36.55,36.58,30200.0,28.4211,28.4444,28.4211,28.4444,30200.0
2014-12-02 15:10:00,36.58,36.6,36.52,36.52,55000.0,28.4444,28.46,28.3977,28.3977,55000.0
2014-12-02 15:20:00,36.52,36.52,36.49,36.52,20000.0,28.3977,28.3977,28.3744,28.3977,20000.0
2014-12-02 15:30:00,36.52,36.53,36.49,36.5,36800.0,28.3977,28.4055,28.3744,28.3822,36800.0
2014-12-02 15:40:00,36.49,36.51,36.49,36.49,56200.0,28.3744,28.39,28.3744,28.3744,56200.0
2014-12-02 15:50:00,36.48,36.53,36.47,36.52,96200.0,28.3666,28.4055,28.3589,28.3977,96200.0
2014-12-03 09:30:00,36.49,36.62,36.37,36.62,15600.0,28.3744,28.4755,28.2811,28.4755,15600.0
2014-12-03 09:40:00,36.68,36.81,36.63,36.63,10200.0,28.5222,28.6233,28.4833,28.4833,10200.0
2014-12-03 09:50:00,36.58,36.6,36.54,36.6,4000.0,28.4444,28.46,28.4133,28.46,4000.0
2014-12-03 10:00:00,36.55,36.6,36.45,36.48,20200.0,28.4211,28.46,28.3433,28.3666,20200.0
2014-12-03 10:10:00,36.48,36.69,36.47,36.67,7600.0,28.3666,28.5299,28.3589,28.5144,7600.0
2014-12-03 10:20:00,36.69,36.77,36.67,36.71,27200.0,28.5299,28.5921,28.5144,28.5455,27200.0
2014-12-03 10:30:00,36.71,36.73,36.66,36.66,12400.0,28.5455,28.561,28.5066,28.5066,12400.0
2014-12-03 10:40:00,36.66,36.68,36.61,36.68,5400.0,28.5066,28.5222,28.4677,28.5222,5400.0
2014-12-03 10:50:00,36.7,36.71,36.62,36.66,6400.0,28.5377,28.5455,28.4755,28.5066,6400.0
2014-12-03 11:00:00,36.68,36.74,36.67,36.67,15200.0,28.5222,28.5688,28.5144,28.5144,15200.0
2014-12-03 11:10:00,36.68,36.7,36.6,36.66,15200.0,28.5222,28.5377,28.46,28.5066,15200.0
2014-12-03 11:20:00,36.66,36.69,36.65,36.67,12000.0,28.5066,28.5299,28.4988,28.5144,12000.0
2014-12-03 11:30:00,36.69,36.69,36.64,36.66,5400.0,28.5299,28.5299,28.4911,28.5066,5400.0
2014-12-03 11:40:00,36.67,36.72,36.67,36.7,7200.0,28.5144,28.5533,28.5144,28.5377,7200.0
2014-12-03 11:50:00,36.69,36.71,36.67,36.7,5000.0,28.5299,28.5455,28.5144,28.5377,5000.0
2014-12-03 12:00:00,36.7,36.7,36.68,36.68,8200.0,28.5377,28.5377,28.5222,28.5222,8200.0
2014-12-03 12:10:00,36.68,36.68,36.62,36.62,6600.0,28.5222,28.5222,28.4755,28.4755,6600.0
2014-12-03 12:20:00,36.62,36.62,36.56,36.56,17200.0,28.4755,28.4755,28.4289,28.4289,17200.0
2014-12-03 12:30:00,36.55,36.57,36.53,36.57,5800.0,28.4211,28.4366,28.4055,28.4366,5800.0
2014-12-03 12:40:00,36.56,36.56,36.45,36.45,30400.0,28.4289,28.4289,28.3433,28.3433,30400.0
2014-12-03 12:50:00,36.47,36.48,36.46,36.48,6800.0,28.3589,28.3666,28.3511,28.3666,6800.0
2014-12-03 13:00:00,36.49,36.51,36.49,36.49,7200.0,28.3744,28.39,28.3744,28.3744,7200.0
2014-12-03 13:10:00,36.49,36.49,36.46,36.47,9600.0,28.3744,28.3744,28.3511,28.3589,9600.0
2014-12-03 13:20:00,36.47,36.49,36.47,36.48,7800.0,28.3589,28.3744,28.3589,28.3666,7800.0
2014-12-03 13:30:00,36.48,36.49,36.46,36.46,16800.0,28.3666,28.3744,28.3511,28.3511,16800.0
2014-12-03 13:40:00,36.46,36.47,36.43,36.45,9000.0,28.3511,28.3589,28.3278,28.3433,9000.0
2014-12-03 13:50:00,36.45,36.48,36.45,36.48,16200.0,28.3433,28.3666,28.3433,28.3666,16200.0
2014-12-03 14:00:00,36.48,36.49,36.47,36.48,19200.0,28.3666,28.3744,28.3589,28.3666,19200.0
2014-12-03 14:10:00,36.48,36.51,36.46,36.51,20600.0,28.3666,28.39,28.3511,28.39,20600.0
2014-12-03 14:20:00,36.52,36.52,36.51,36.52,36400.0,28.3977,28.3977,28.39,28.3977,36400.0
2014-12-03 14:30:00,36.52,36.55,36.52,36.55,20400.0,28.3977,28.4211,28.3977,28.4211,20400.0
2014-12-03 14:40:00,36.54,36.56,36.51,36.51,22000.0,28.4133,28.4289,28.39,28.39,22000.0
2014-12-03 14:50:00,36.51,36.54,36.5,36.52,9400.0,28.39,28.4133,28.3822,28.3977,9400.0
2014-12-03 15:00:00,36.52,36.57,36.52,36.56,14600.0,28.3977,28.4366,28.3977,28.4289,14600.0
2014-12-03 15:10:00,36.58,36.59,36.58,36.59,11200.0,28.4444,28.4522,28.4444,28.4522,11200.0
2014-12-03 15:20:00,36.59,36.61,36.58,36.6,17200.0,28.4522,28.4677,28.4444,28.46,17200.0
2014-12-03 15:30:00,36.6,36.64,36.58,36.59,46200.0,28.46,28.4911,28.4444,28.4522,46200.0
2014-12-03 15:40:00,36.59,36.6,36.47,36.47,69400.0,28.4522,28.46,28.3589,28.3589,69400.0
2014-12-03 15:50:00,36.48,36.52,36.48,36.48,116000.0,28.3666,28.3977,28.3666,28.3666,116000.0
2014-12-04 09:30:00,36.4,36.44,36.26,36.44,26800.0,28.3044,28.3355,28.1956,28.3355,26800.0
2014-12-04 09:40:00,36.4,36.4,36.31,36.31,12600.0,28.3044,28.3044,28.2345,28.2345,12600.0
2014-12-04 09:50:00,36.28,36.3,36.21,36.21,34400.0,28.2111,28.2267,28.1567,28.1567,34400.0
2014-12-04 10:00:00,36.21,36.22,36.12,36.12,20200.0,28.1567,28.1645,28.0867,28.0867,20200.0
2014-12-04 10:10:00,36.13,36.27,36.09,36.27,11600.0,28.0945,28.2034,28.0634,28.2034,11600.0
2014-12-04 10:20:00,36.29,36.31,36.24,36.3,9200.0,28.2189,28.2345,28.18,28.2267,9200.0
2014-12-04 10:30:00,36.29,36.31,36.25,36.29,10000.0,28.2189,28.2345,28.1878,28.2189,10000.0
2014-12-04 10:40:00,36.29,36.3,36.2,36.24,7400.0,28.2189,28.2267,28.1489,28.18,7400.0
2014-12-04 10:50:00,36.24,36.36,36.24,36.35,13200.0,28.18,28.2733,28.18,28.2656,13200.0
2014-12-04 11:00:00,36.35,36.38,36.33,36.37,12000.0,28.2656,28.2889,28.25,28.2811,12000.0
2014-12-04 11:10:00,36.37,36.38,36.35,36.35,7000.0,28.2811,28.2889,28.2656,28.2656,7000.0
2014-12-04 11:20:00,36.37,36.38,36.31,36.32,4600.0,28.2811,28.2889,28.2345,28.2422,4600.0
2014-12-04 11:30:00,36.3,36.37,36.27,36.34,6200.0,28.2267,28.2811,28.2034,28.2578,6200.0
2014-12-04 11:40:00,36.34,36.37,36.32,36.35,10400.0,28.2578,28.2811,28.2422,28.2656,10400.0
2014-12-04 11:50:00,36.35,36.4,36.34,36.4,3400.0,28.2656,28.3044,28.2578,28.3044,3400.0
2014-12-04 12:00:00,36.38,36.45,36.38,36.41,7000.0,28.2889,28.3433,28.2889,28.3122,7000.0
2014-12-04 12:10:00,36.4,36.41,36.39,36.4,2800.0,28.3044,28.3122,28.2967,28.3044,2800.0
2014-12-04 12:20:00,36.41,36.42,36.4,36.41,4800.0,28.3122,28.32,28.3044,28.3122,4800.0
2014-12-04 12:30:00,36.42,36.47,36.41,36.41,10800.0,28.32,28.3589,28.3122,28.3122,10800.0
2014-12-04 12:40:00,36.43,36.43,36.41,36.41,3800.0,28.3278,28.3278,28.3122,28.3122,3800.0
2014-12-04 12:50:00,36.4,36.4,36.38,36.38,4800.0,28.3044,28.3044,28.2889,28.2889,4800.0
2014-12-04 13:00:00,36.4,36.4,36.37,36.37,5000.0,28.3044,28.3044,28.2811,28.2811,5000.0
2014-12-04 13:10:00,36.38,36.38,36.37,36.38,3800.0,28.2889,28.2889,28.2811,28.2889,3800.0
2014-12-04 13:20:00,36.38,36.38,36.35,36.36,3600.0,28.2889,28.2889,28.2656,28.2733,3600.0
2014-12-04 13:30:00,36.35,36.38,36.35,36.36,6400.0,28.2656,28.2889,28.2656,28.2733,6400.0
2014-12-04 13:40:00,36.38,36.39,36.37,36.38,4600.0,28.2889,28.2967,28.2811,28.2889,4600.0
2014-12-04 13:50:00,36.38,36.4,36.38,36.4,10600.0,28.2889,28.3044,28.2889,28.3044,10600.0
2014-12-04 14:00:00,36.4,36.44,36.4,36.44,12600.0,28.3044,28.3355,28.3044,28.3355,12600.0
2014-12-04 14:10:00,36.45,36.47,36.44,36.44,8400.0,28.3433,28.3589,28.3355,28.3355,8400.0
2014-12-04 14:20:00,36.44,36.44,36.41,36.42,11000.0,28.3355,28.3355,28.3122,28.32,11000.0
2014-12-04 14:30:00,36.42,36.42,36.34,36.35,8800.0,28.32,28.32,28.2578,28.2656,8800.0
2014-12-04 14:40:00,36.35,36.35,36.28,36.29,11800.0,28.2656,28.2656,28.2111,28.2189,11800.0
2014-12-04 14:50:00,36.27,36.32,36.26,36.31,11600.0,28.2034,28.2422,28.1956,28.2345,11600.0
2014-12-04 15:00:00,36.32,36.36,36.31,36.34,14600.0,28.2422,28.2733,28.2345,28.2578,14600.0
2014-12-04 15:10:00,36.35,36.35,36.3,36.31,11800.0,28.2656,28.2656,28.2267,28.2345,11800.0
2014-12-04 15:20:00,36.3,36.31,36.21,36.22,29400.0,28.2267,28.2345,28.1567,28.1645,29400.0
2014-12-04 15:30:00,36.21,36.24,36.19,36.2,45200.0,28.1567,28.18,28.1411,28.1489,45200.0
2014-12-04 15:40:00,36.19,36.24,36.17,36.2,64000.0,28.1411,28.18,28.1256,28.1489,64000.0
2014-12-04 15:50:00,36.21,36.27,36.21,36.26,123200.0,28.1567,28.2034,28.1567,28.1956,123200.0
2014-12-05 09:30:00,36.41,36.52,36.38,36.45,89800.0,28.3122,28.3977,28.2889,28.3433,89800.0
2014-12-05 09:40:00,36.45,36.45,36.32,36.42,15200.0,28.3433,28.3433,28.2422,28.32,15200.0
2014-12-05 09:50:00,36.42,36.47,36.37,36.38,48400.0,28.32,28.3589,28.2811,28.2889,48400.0
2014-12-05 10:00:00,36.38,36.42,36.31,36.35,57200.0,28.2889,28.32,28.2345,28.2656,57200.0
2014-12-05 10:10:00,36.34,36.44,36.34,36.43,27400.0,28.2578,28.3355,28.2578,28.3278,27400.0
2014-12-05 10:20:00,36.42,36.42,36.35,36.36,15200.0,28.32,28.32,28.2656,28.2733,15200.0
2014-12-05 10:30:00,36.37,36.38,36.26,36.26,26400.0,28.2811,28.2889,28.1956,28.1956,26400.0
2014-12-05 10:40:00,36.24,36.31,36.22,36.25,20400.0,28.18,28.2345,28.1645,28.1878,20400.0
2014-12-05 10:50:00,36.25,36.27,36.22,36.26,20400.0,28.1878,28.2034,28.1645,28.1956,20400.0
2014-12-05 11:00:00,36.29,36.32,36.28,36.32,10400.0,28.2189,28.2422,28.2111,28.2422,10400.0
2014-12-05 11:10:00,36.31,36.33,36.29,36.32,21000.0,28.2345,28.25,28.2189,28.2422,21000.0
2014-12-05 11:20:00,36.32,36.38,36.32,36.38,53200.0,28.2422,28.2889,28.2422,28.2889,53200.0
2014-12-05 11:30:00,36.38,36.4,36.33,36.34,22400.0,28.2889,28.3044,28.25,28.2578,22400.0
2014-12-05 11:40:00,36.34,36.35,36.32,36.35,6200.0,28.2578,28.2656,28.2422,28.2656,6200.0
2014-12-05 11:50:00,36.36,36.37,36.31,36.32,24400.0,28.2733,28.2811,28.2345,28.2422,24400.0
2014-12-05 12:00:00,36.32,36.33,36.24,36.26,29000.0,28.2422,28.25,28.18,28.1956,29000.0
2014-12-05 12:10:00,36.26,36.31,36.26,36.31,14800.0,28.1956,28.2345,28.1956,28.2345,14800.0
2014-12-05 12:20:00,36.3,36.32,36.27,36.29,36000.0,28.2267,28.2422,28.2034,28.2189,36000.0
2014-12-05 12:30:00,36.28,36.31,36.27,36.29,14600.0,28.2111,28.2345,28.2034,28.2189,14600.0
2014-12-05 12:40:00,36.3,36.31,36.29,36.29,5000.0,28.2267,28.2345,28.2189,28.2189,5000.0
2014-12-05 12:50:00,36.3,36.3,36.28,36.29,3600.0,28.2267,28.2267,28.2111,28.2189,3600.0
2014-12-05 13:00:00,36.29,36.3,36.27,36.27,14800.0,28.2189,28.2267,28.2034,28.2034,14800.0
2014-12-05 13:10:00,36.27,36.27,36.23,36.26,31400.0,28.2034,28.2034,28.1722,28.1956,31400.0
2014-12-05 13:20:00,36.26,36.27,36.24,36.26,11400.0,28.1956,28.2034,28.18,28.1956,11400.0
2014-12-05 13:30:00,36.26,36.27,36.25,36.27,14400.0,28.1956,28.2034,28.1878,28.2034,14400.0
2014-12-05 13:40:00,36.27,36.27,36.23,36.26,15800.0,28.2034,28.2034,28.1722,28.1956,15800.0
2014-12-05 13:50:00,36.26,36.26,36.23,36.26,32800.0,28.1956,28.1956,28.1722,28.1956,32800.0
2014-12-05 14:00:00,36.24,36.27,36.24,36.25,21400.0,28.18,28.2034,28.18,28.1878,21400.0
2014-12-05 14:10:00,36.26,36.27,36.24,36.24,13400.0,28.1956,28.2034,28.18,28.18,13400.0
2014-12-05 14:20:00,36.24,36.24,36.23,36.24,7000.0,28.18,28.18,28.1722,28.18,7000.0
2014-12-05 14:30:00,36.24,36.24,36.18,36.18,16600.0,28.18,28.18,28.1334,28.1334,16600.0
2014-12-05 14:40:00,36.19,36.21,36.17,36.18,13800.0,28.1411,28.1567,28.1256,28.1334,13800.0
2014-12-05 14:50:00,36.19,36.2,36.17,36.17,15600.0,28.1411,28.1489,28.1256,28.1256,15600.0
2014-12-05 15:00:00,36.17,36.18,36.15,36.18,19200.0,28.1256,28.1334,28.11,28.1334,19200.0
2014-12-05 15:10:00,36.18,36.23,36.17,36.23,12400.0,28.1334,28.1722,28.1256,28.1722,12400.0
2014-12-05 15:20:00,36.23,36.23,36.2,36.21,28200.0,28.1722,28.1722,28.1489,28.1567,28200.0
2014-12-05 15:30:00,36.21,36.21,36.2,36.2,69200.0,28.1567,28.1567,28.1489,28.1489,69200.0
2014-12-05 15:40:00,36.2,36.2,36.1,36.1,84800.0,28.1489,28.1489,28.0712,28.0712,84800.0
2014-12-05 15:50:00,36.1,36.2,36.1,36.2,107400.0,28.0712,28.1489,28.0712,28.1489,107400.0
2014-12-08 09:30:00,36.15,36.18,36.07,36.17,12400.0,28.11,28.1334,28.0478,28.1256,12400.0
2014-12-08 09:40:00,36.22,36.32,36.21,36.32,38600.0,28.1645,28.2422,28.1567,28.2422,38600.0
2014-12-08 09:50:00,36.32,36.33,36.27,36.33,30000.0,28.2422,28.25,28.2034,28.25,30000.0
2014-12-08 10:00:00,36.32,36.34,36.29,36.29,18600.0,28.2422,28.2578,28.2189,28.2189,18600.0
2014-12-08 10:10:00,36.29,36.34,36.28,36.33,12600.0,28.2189,28.2578,28.2111,28.25,12600.0
2014-12-08 10:20:00,36.34,36.38,36.33,36.38,20200.0,28.2578,28.2889,28.25,28.2889,20200.0
2014-12-08 10:30:00,36.38,36.46,36.37,36.46,5600.0,28.2889,28.3511,28.2811,28.3511,5600.0
2014-12-08 10:40:00,36.47,36.49,36.44,36.49,14400.0,28.3589,28.3744,28.3355,28.3744,14400.0
2014-12-08 10:50:00,36.49,36.53,36.49,36.51,10800.0,28.3744,28.4055,28.3744,28.39,10800.0
2014-12-08 11:00:00,36.51,36.54,36.5,36.54,8600.0,28.39,28.4133,28.3822,28.4133,8600.0
2014-12-08 11:10:00,36.52,36.57,36.52,36.55,27200.0,28.3977,28.4366,28.3977,28.4211,27200.0
2014-12-08 11:20:00,36.57,36.58,36.57,36.57,19000.0,28.4366,28.4444,28.4366,28.4366,19000.0
2014-12-08 11:30:00,36.57,36.58,36.54,36.55,21200.0,28.4366,28.4444,28.4133,28.4211,21200.0
2014-12-08 11:40:00,36.54,36.59,36.54,36.59,20400.0,28.4133,28.4522,28.4133,28.4522,20400.0
2014-12-08 11:50:00,36.59,36.59,36.52,36.54,11800.0,28.4522,28.4522,28.3977,28.4133,11800.0
2014-12-08 12:00:00,36.54,36.57,36.52,36.55,13200.0,28.4133,28.4366,28.3977,28.4211,13200.0
2014-12-08 12:10:00,36.56,36.56,36.38,36.4,48800.0,28.4289,28.4289,28.2889,28.3044,48800.0
2014-12-08 12:20:00,36.4,36.43,36.35,36.4,60000.0,28.3044,28.3278,28.2656,28.3044,60000.0
2014-12-08 12:30:00,36.38,36.42,36.35,36.41,41200.0,28.2889,28.32,28.2656,28.3122,41200.0
2014-12-08 12:40:00,36.41,36.43,36.4,36.43,22200.0,28.3122,28.3278,28.3044,28.3278,22200.0
2014-12-08 12:50:00,36.42,36.45,36.4,36.42,69400.0,28.32,28.3433,28.3044,28.32,69400.0
2014-12-08 13:00:00,36.41,36.42,36.38,36.41,47400.0,28.3122,28.32,28.2889,28.3122,47400.0
2014-12-08 13:10:00,36.39,36.41,36.38,36.4,13400.0,28.2967,28.3122,28.2889,28.3044,13400.0
2014-12-08 13:20:00,36.39,36.39,36.3,36.32,16600.0,28.2967,28.2967,28.2267,28.2422,16600.0
2014-12-08 13:30:00,36.32,36.32,36.24,36.26,17000.0,28.2422,28.2422,28.18,28.1956,17000.0
2014-12-08 13:40:00,36.25,36.26,36.2,36.26,11200.0,28.1878,28.1956,28.1489,28.1956,11200.0
2014-12-08 13:50:00,36.25,36.34,36.25,36.33,14800.0,28.1878,28.2578,28.1878,28.25,14800.0
2014-12-08 14:00:00,36.33,36.34,36.3,36.32,16400.0,28.25,28.2578,28.2267,28.2422,16400.0
2014-12-08 14:10:00,36.32,36.32,36.26,36.31,21600.0,28.2422,28.2422,28.1956,28.2345,21600.0
2014-12-08 14:20:00,36.3,36.35,36.3,36.34,10800.0,28.2267,28.2656,28.2267,28.2578,10800.0
2014-12-08 14:30:00,36.34,36.41,36.33,36.41,28200.0,28.2578,28.3122,28.25,28.3122,28200.0
2014-12-08 14:40:00,36.41,36.44,36.41,36.44,16600.0,28.3122,28.3355,28.3122,28.3355,16600.0
2014-12-08 14:50:00,36.44,36.46,36.43,36.45,17600.0,28.3355,28.3511,28.3278,28.3433,17600.0
2014-12-08 15:00:00,36.44,36.45,36.4,36.4,26000.0,28.3355,28.3433,28.3044,28.3044,26000.0
2014-12-08 15:10:00,36.38,36.41,36.35,36.35,18800.0,28.2889,28.3122,28.2656,28.2656,18800.0
2014-12-08 15:20:00,36.35,36.43,36.35,36.42,19400.0,28.2656,28.3278,28.2656,28.32,19400.0
2014-12-08 15:30:00,36.42,36.43,36.4,36.4,37200.0,28.32,28.3278,28.3044,28.3044,37200.0
2014-12-08 15:40:00,36.4,36.44,36.38,36.41,63800.0,28.3044,28.3355,28.2889,28.3122,63800.0
2014-12-08 15:50:00,36.41,36.48,36.38,36.45,117600.0,28.3122,28.3666,28.2889,28.3433,117600.0
2014-12-09 09:30:00,36.13,36.19,35.96,36.01,25400.0,28.0945,28.1411,27.9623,28.0012,25400.0
2014-12-09 09:40:00,36.05,36.12,35.95,36.08,19200.0,28.0323,28.0867,27.9545,28.0556,19200.0
2014-12-09 09:50:00,36.05,36.13,36.02,36.09,10600.0,28.0323,28.0945,28.009,28.0634,10600.0
2014-12-09 10:00:00,36.1,36.19,36.07,36.08,135600.0,28.0712,28.1411,28.0478,28.0556,135600.0
2014-12-09 10:10:00,36.07,36.16,36.06,36.09,166400.0,28.0478,28.1178,28.0401,28.0634,166400.0
2014-12-09 10:20:00,36.09,36.12,36.05,36.05,18400.0,28.0634,28.0867,28.0323,28.0323,18400.0
2014-12-09 10:30:00,36.06,36.1,36.02,36.1,26600.0,28.0401,28.0712,28.009,28.0712,26600.0
2014-12-09 10:40:00,36.1,36.22,36.08,36.21,16800.0,28.0712,28.1645,28.0556,28.1567,16800.0
2014-12-09 10:50:00,36.23,36.23,36.21,36.22,16400.0,28.1722,28.1722,28.1567,28.1645,16400.0
2014-12-09 11:00:00,36.23,36.23,36.13,36.13,20200.0,28.1722,28.1722,28.0945,28.0945,20200.0
2014-12-09 11:10:00,36.13,36.15,36.11,36.13,13200.0,28.0945,28.11,28.0789,28.0945,13200.0
2014-12-09 11:20:00,36.12,36.16,36.1,36.14,13400.0,28.0867,28.1178,28.0712,28.1023,13400.0
2014-12-09 11:30:00,36.15,36.2,36.14,36.2,9200.0,28.11,28.1489,28.1023,28.1489,9200.0
2014-12-09 11:40:00,36.2,36.24,36.18,36.21,7400.0,28.1489,28.18,28.1334,28.1567,7400.0
2014-12-09 11:50:00,36.21,36.22,36.19,36.2,4400.0,28.1567,28.1645,28.1411,28.1489,4400.0
2014-12-09 12:00:00,36.19,36.2,36.14,36.14,8800.0,28.1411,28.1489,28.1023,28.1023,8800.0
2014-12-09 12:10:00,36.15,36.15,36.08,36.1,10400.0,28.11,28.11,28.0556,28.0712,10400.0
2014-12-09 12:20:00,36.11,36.21,36.11,36.2,4800.0,28.0789,28.1567,28.0789,28.1489,4800.0
2014-12-09 12:30:00,36.2,36.27,36.2,36.27,9000.0,28.1489,28.2034,28.1489,28.2034,9000.0
2014-12-09 12:40:00,36.27,36.29,36.26,36.27,15000.0,28.2034,28.2189,28.1956,28.2034,15000.0
2014-12-09 12:50:00,36.29,36.33,36.27,36.33,4800.0,28.2189,28.25,28.2034,28.25,4800.0
2014-12-09 13:00:00,36.31,36.33,36.29,36.31,11200.0,28.2345,28.25,28.2189,28.2345,11200.0
2014-12-09 13:10:00,36.32,36.38,36.32,36.35,20000.0,28.2422,28.2889,28.2422,28.2656,20000.0
2014-12-09 13:20:00,36.35,36.43,36.34,36.41,25800.0,28.2656,28.3278,28.2578,28.3122,25800.0
2014-12-09 13:30:00,36.42,36.51,36.41,36.5,15800.0,28.32,28.39,28.3122,28.3822,15800.0
2014-12-09 13:40:00,36.51,36.51,36.46,36.49,23200.0,28.39,28.39,28.3511,28.3744,23200.0
2014-12-09 13:50:00,36.48,36.49,36.44,36.48,83600.0,28.3666,28.3744,28.3355,28.3666,83600.0
2014-12-09 14:00:00,36.48,36.49,36.43,36.45,34400.0,28.3666,28.3744,28.3278,28.3433,34400.0
2014-12-09 14:10:00,36.45,36.46,36.37,36.38,31600.0,28.3433,28.3511,28.2811,28.2889,31600.0
2014-12-09 14:20:00,36.38,36.45,36.38,36.44,13400.0,28.2889,28.3433,28.2889,28.3355,13400.0
2014-12-09 14:30:00,36.44,36.44,36.36,36.37,20600.0,28.3355,28.3355,28.2733,28.2811,20600.0
2014-12-09 14:40:00,36.36,36.39,36.35,36.37,27000.0,28.2733,28.2967,28.2656,28.2811,27000.0
2014-12-09 14:50:00,36.37,36.37,36.27,36.27,20000.0,28.2811,28.2811,28.2034,28.2034,20000.0
2014-12-09 15:00:00,36.27,36.32,36.26,36.26,30400.0,28.2034,28.2422,28.1956,28.1956,30400.0
2014-12-09 15:10:00,36.26,36.27,36.24,36.27,27600.0,28.1956,28.2034,28.18,28.2034,27600.0
2014-12-09 15:20:00,36.27,36.28,36.24,36.24,21800.0,28.2034,28.2111,28.18,28.18,21800.0
2014-12-09 15:30:00,36.23,36.26,36.23,36.26,26800.0,28.1722,28.1956,28.1722,28.1956,26800.0
2014-12-09 15:40:00,36.26,36.31,36.25,36.3,30000.0,28.1956,28.2345,28.1878,28.2267,30000.0
2014-12-09 15:50:00,36.3,36.34,36.29,36.32,116000.0,28.2267,28.2578,28.2189,28.2422,116000.0
2014-12-10 09:30:00,36.35,36.48,36.29,36.48,21800.0,28.2656,28.3666,28.2189,28.3666,21800.0
2014-12-10 09:40:00,36.48,36.59,36.4,36.41,12800.0,28.3666,28.4522,28.3044,28.3122,12800.0
2014-12-10 09:50:00,36.37,36.41,36.29,36.32,33400.0,28.2811,28.3122,28.2189,28.2422,33400.0
2014-12-10 10:00:00,36.32,36.34,36.26,36.26,38800.0,28.2422,28.2578,28.1956,28.1956,38800.0
2014-12-10 10:10:00,36.27,36.36,36.21,36.36,16400.0,28.2034,28.2733,28.1567,28.2733,16400.0
2014-12-10 10:20:00,36.35,36.38,36.26,36.29,10200.0,28.2656,28.2889,28.1956,28.2189,10200.0
2014-12-10 10:30:00,36.27,36.28,36.15,36.16,22800.0,28.2034,28.2111,28.11,28.1178,22800.0
2014-12-10 10:40:00,36.18,36.24,36.17,36.23,19600.0,28.1334,28.18,28.1256,28.1722,19600.0
2014-12-10 10:50:00,36.21,36.29,36.18,36.29,17000.0,28.1567,28.2189,28.1334,28.2189,17000.0
2014-12-10 11:00:00,36.31,36.31,36.21,36.21,6600.0,28.2345,28.2345,28.1567,28.1567,6600.0
2014-12-10 11:10:00,36.21,36.21,36.12,36.12,21800.0,28.1567,28.1567,28.0867,28.0867,21800.0
2014-12-10 11:20:00,36.13,36.19,36.12,36.15,7400.0,28.0945,28.1411,28.0867,28.11,7400.0
2014-12-10 11:30:00,36.13,36.14,36.1,36.14,8400.0,28.0945,28.1023,28.0712,28.1023,8400.0
2014-12-10 11:40:00,36.12,36.13,36.09,36.1,8000.0,28.0867,28.0945,28.0634,28.0712,8000.0
2014-12-10 11:50:00,36.13,36.19,36.13,36.18,11200.0,28.0945,28.1411,28.0945,28.1334,11200.0
2014-12-10 12:00:00,36.17,36.24,36.17,36.24,10600.0,28.1256,28.18,28.1256,28.18,10600.0
2014-12-10 12:10:00,36.24,36.31,36.24,36.3,36600.0,28.18,28.2345,28.18,28.2267,36600.0
2014-12-10 12:20:00,36.3,36.34,36.28,36.3,22200.0,28.2267,28.2578,28.2111,28.2267,22200.0
2014-12-10 12:30:00,36.3,36.33,36.27,36.3,22600.0,28.2267,28.25,28.2034,28.2267,22600.0
2014-12-10 12:40:00,36.29,36.31,36.29,36.3,9000.0,28.2189,28.2345,28.2189,28.2267,9000.0
2014-12-10 12:50:00,36.3,36.33,36.29,36.3,15600.0,28.2267,28.25,28.2189,28.2267,15600.0
2014-12-10 13:00:00,36.31,36.33,36.29,36.3,29000.0,28.2345,28.25,28.2189,28.2267,29000.0
2014-12-10 13:10:00,36.3,36.34,36.3,36.33,28600.0,28.2267,28.2578,28.2267,28.25,28600.0
2014-12-10 13:20:00,36.32,36.32,36.31,36.32,4800.0,28.2422,28.2422,28.2345,28.2422,4800.0
2014-12-10 13:30:00,36.32,36.32,36.26,36.26,24000.0,28.2422,28.2422,28.1956,28.1956,24000.0
2014-12-10 13:40:00,36.27,36.29,36.19,36.19,16800.0,28.2034,28.2189,28.1411,28.1411,16800.0
2014-12-10 13:50:00,36.18,36.21,36.16,36.2,37800.0,28.1334,28.1567,28.1178,28.1489,37800.0
2014-12-10 14:00:00,36.2,36.2,36.15,36.15,21200.0,28.1489,28.1489,28.11,28.11,21200.0
2014-12-10 14:10:00,36.13,36.15,36.13,36.15,23400.0,28.0945,28.11,28.0945,28.11,23400.0
2014-12-10 14:20:00,36.15,36.15,36.11,36.14,41600.0,28.11,28.11,28.0789,28.1023,41600.0
2014-12-10 14:30:00,36.13,36.14,35.98,35.98,19800.0,28.0945,28.1023,27.9778,27.9778,19800.0
2014-12-10 14:40:00,35.96,36.0,35.96,35.99,18600.0,27.9623,27.9934,27.9623,27.9856,18600.0
2014-12-10 14:50:00,35.99,35.99,35.87,35.87,11800.0,27.9856,27.9856,27.8923,27.8923,11800.0
2014-12-10 15:00:00,35.86,35.94,35.83,35.94,25400.0,27.8845,27.9467,27.8612,27.9467,25400.0
2014-12-10 15:10:00,35.94,36.1,35.94,36.08,37000.0,27.9467,28.0712,27.9467,28.0556,37000.0
2014-12-10 15:20:00,36.08,36.12,36.08,36.1,22800.0,28.0556,28.0867,28.0556,28.0712,22800.0
2014-12-10 15:30:00,36.1,36.18,36.09,36.12,53400.0,28.0712,28.1334,28.0634,28.0867,53400.0
2014-12-10 15:40:00,36.11,36.12,35.92,35.92,69800.0,28.0789,28.0867,27.9312,27.9312,69800.0
2014-12-10 15:50:00,35.92,35.98,35.88,35.91,146000.0,27.9312,27.9778,27.9001,27.9234,146000.0
2014-12-11 09:30:00,36.26,36.95,36.26,36.92,82400.0,28.1956,28.7321,28.1956,28.7088,82400.0
2014-12-11 09:40:00,36.95,37.04,36.85,37.02,197000.0,28.7321,28.8021,28.6544,28.7865,197000.0
2014-12-11 09:50:00,37.0,37.04,36.88,36.89,94400.0,28.771,28.8021,28.6777,28.6855,94400.0
2014-12-11 10:00:00,36.9,37.0,36.87,36.88,58000.0,28.6932,28.771,28.6699,28.6777,58000.0
2014-12-11 10:10:00,36.87,36.87,36.77,36.86,55800.0,28.6699,28.6699,28.5921,28.6621,55800.0
2014-12-11 10:20:00,36.87,36.89,36.74,36.78,54800.0,28.6699,28.6855,28.5688,28.5999,54800.0
2014-12-11 10:30:00,36.79,36.87,36.79,36.83,47200.0,28.6077,28.6699,28.6077,28.6388,47200.0
2014-12-11 10:40:00,36.84,36.86,36.82,36.85,44400.0,28.6466,28.6621,28.631,28.6544,44400.0
2014-12-11 10:50:00,36.85,36.87,36.82,36.84,26000.0,28.6544,28.6699,28.631,28.6466,26000.0
2014-12-11 11:00:00,36.84,36.85,36.68,36.68,61200.0,28.6466,28.6544,28.5222,28.5222,61200.0
2014-12-11 11:10:00,36.7,36.75,36.69,36.72,34000.0,28.5377,28.5766,28.5299,28.5533,34000.0
2014-12-11 11:20:00,36.73,36.75,36.69,36.7,34200.0,28.561,28.5766,28.5299,28.5377,34200.0
2014-12-11 11:30:00,36.69,36.75,36.69,36.73,29600.0,28.5299,28.5766,28.5299,28.561,29600.0
2014-12-11 11:40:00,36.73,36.76,36.71,36.72,24400.0,28.561,28.5844,28.5455,28.5533,24400.0
2014-12-11 11:50:00,36.72,36.76,36.71,36.74,20200.0,28.5533,28.5844,28.5455,28.5688,20200.0
2014-12-11 12:00:00,36.74,36.76,36.73,36.74,25200.0,28.5688,28.5844,28.561,28.5688,25200.0
2014-12-11 12:10:00,36.74,36.74,36.68,36.69,28000.0,28.5688,28.5688,28.5222,28.5299,28000.0
2014-12-11 12:20:00,36.7,36.74,36.68,36.74,17600.0,28.5377,28.5688,28.5222,28.5688,17600.0
2014-12-11 12:30:00,36.74,36.74,36.68,36.71,46400.0,28.5688,28.5688,28.5222,28.5455,46400.0
2014-12-11 12:40:00,36.71,36.72,36.66,36.68,46600.0,28.5455,28.5533,28.5066,28.5222,46600.0
2014-12-11 12:50:00,36.68,36.69,36.63,36.64,19600.0,28.5222,28.5299,28.4833,28.4911,19600.0
2014-12-11 13:00:00,36.63,36.65,36.62,36.63,28600.0,28.4833,28.4988,28.4755,28.4833,28600.0
2014-12-11 13:10:00,36.63,36.63,36.6,36.61,21200.0,28.4833,28.4833,28.46,28.4677,21200.0
2014-12-11 13:20:00,36.61,36.62,36.51,36.51,26200.0,28.4677,28.4755,28.39,28.39,26200.0
2014-12-11 13:30:00,36.51,36.52,36.49,36.49,28600.0,28.39,28.3977,28.3744,28.3744,28600.0
2014-12-11 13:40:00,36.49,36.53,36.49,36.53,25800.0,28.3744,28.4055,28.3744,28.4055,25800.0
2014-12-11 13:50:00,36.53,36.58,36.52,36.52,20200.0,28.4055,28.4444,28.3977,28.3977,20200.0
2014-12-11 14:00:00,36.52,36.63,36.52,36.63,25000.0,28.3977,28.4833,28.3977,28.4833,25000.0
2014-12-11 14:10:00,36.63,36.65,36.61,36.63,25400.0,28.4833,28.4988,28.4677,28.4833,25400.0
2014-12-11 14:20:00,36.64,36.65,36.6,36.6,32000.0,28.4911,28.4988,28.46,28.46,32000.0
2014-12-11 14:30:00,36.61,36.62,36.52,36.52,24600.0,28.4677,28.4755,28.3977,28.3977,24600.0
2014-12-11 14:40:00,36.54,36.57,36.45,36.45,25000.0,28.4133,28.4366,28.3433,28.3433,25000.0
2014-12-11 14:50:00,36.44,36.46,36.42,36.43,28600.0,28.3355,28.3511,28.32,28.3278,28600.0
2014-12-11 15:00:00,36.42,36.53,36.42,36.52,24400.0,28.32,28.4055,28.32,28.3977,24400.0
2014-12-11 15:10:00,36.52,36.65,36.52,36.63,44000.0,28.3977,28.4988,28.3977,28.4833,44000.0
2014-12-11 15:20:00,36.63,36.66,36.6,36.62,45800.0,28.4833,28.5066,28.46,28.4755,45800.0
2014-12-11 15:30:00,36.62,36.67,36.57,36.58,65000.0,28.4755,28.5144,28.4366,28.4444,65000.0
2014-12-11 15:40:00,36.58,36.62,36.39,36.39,118200.0,28.4444,28.4755,28.2967,28.2967,118200.0
2014-12-11 15:50:00,36.4,36.43,36.31,36.35,311400.0,28.3044,28.3278,28.2345,28.2656,311400.0
2014-12-12 09:30:00,36.05,36.38,36.05,36.38,14200.0,28.0323,28.2889,28.0323,28.2889,14200.0
2014-12-12 09:40:00,36.38,36.45,36.3,36.35,15000.0,28.2889,28.3433,28.2267,28.2656,15000.0
2014-12-12 09:50:00,36.37,36.57,36.32,36.5,24800.0,28.2811,28.4366,28.2422,28.3822,24800.0
2014-12-12 10:00:00,36.51,36.59,36.49,36.55,25200.0,28.39,28.4522,28.3744,28.4211,25200.0
2014-12-12 10:10:00,36.54,36.54,36.33,36.4,10600.0,28.4133,28.4133,28.25,28.3044,10600.0
2014-12-12 10:20:00,36.37,36.42,36.3,36.37,66400.0,28.2811,28.32,28.2267,28.2811,66400.0
2014-12-12 10:30:00,36.37,36.38,36.24,36.24,19600.0,28.2811,28.2889,28.18,28.18,19600.0
2014-12-12 10:40:00,36.23,36.23,36.16,36.2,17800.0,28.1722,28.1722,28.1178,28.1489,17800.0
2014-12-12 10:50:00,36.2,36.24,36.18,36.18,22000.0,28.1489,28.18,28.1334,28.1334,22000.0
2014-12-12 11:00:00,36.17,36.26,36.17,36.24,25800.0,28.1256,28.1956,28.1256,28.18,25800.0
2014-12-12 11:10:00,36.23,36.31,36.2,36.24,24200.0,28.1722,28.2345,28.1489,28.18,24200.0
2014-12-12 11:20:00,36.25,36.3,36.22,36.22,7800.0,28.1878,28.2267,28.1645,28.1645,7800.0
2014-12-12 11:30:00,36.22,36.36,36.22,36.36,12400.0,28.1645,28.2733,28.1645,28.2733,12400.0
2014-12-12 11:40:00,36.38,36.38,36.3,36.31,8600.0,28.2889,28.2889,28.2267,28.2345,8600.0
2014-12-12 11:50:00,36.31,36.41,36.31,36.34,13000.0,28.2345,28.3122,28.2345,28.2578,13000.0
2014-12-12 12:00:00,36.35,36.42,36.33,36.35,10800.0,28.2656,28.32,28.25,28.2656,10800.0
2014-12-12 12:10:00,36.35,36.38,36.33,36.37,13000.0,28.2656,28.2889,28.25,28.2811,13000.0
2014-12-12 12:20:00,36.36,36.4,36.35,36.4,13800.0,28.2733,28.3044,28.2656,28.3044,13800.0
2014-12-12 12:30:00,36.41,36.44,36.35,36.4,23400.0,28.3122,28.3355,28.2656,28.3044,23400.0
2014-12-12 12:40:00,36.38,36.41,36.35,36.36,21800.0,28.2889,28.3122,28.2656,28.2733,21800.0
2014-12-12 12:50:00,36.36,36.36,36.26,36.26,20600.0,28.2733,28.2733,28.1956,28.1956,20600.0
2014-12-12 13:00:00,36.27,36.27,36.2,36.25,20800.0,28.2034,28.2034,28.1489,28.1878,20800.0
2014-12-12 13:10:00,36.24,36.32,36.24,36.29,24800.0,28.18,28.2422,28.18,28.2189,24800.0
2014-12-12 13:20:00,36.29,36.32,36.27,36.31,20800.0,28.2189,28.2422,28.2034,28.2345,20800.0
2014-12-12 13:30:00,36.33,36.33,36.24,36.27,17200.0,28.25,28.25,28.18,28.2034,17200.0
2014-12-12 13:40:00,36.27,36.27,36.21,36.22,15600.0,28.2034,28.2034,28.1567,28.1645,15600.0
2014-12-12 13:50:00,36.22,36.26,36.21,36.26,27400.0,28.1645,28.1956,28.1567,28.1956,27400.0
2014-12-12 14:00:00,36.26,36.3,36.25,36.3,12200.0,28.1956,28.2267,28.1878,28.2267,12200.0
2014-12-12 14:10:00,36.3,36.3,36.24,36.27,22400.0,28.2267,28.2267,28.18,28.2034,22400.0
2014-12-12 14:20:00,36.26,36.27,36.23,36.24,31400.0,28.1956,28.2034,28.1722,28.18,31400.0
2014-12-12 14:30:00,36.23,36.24,36.21,36.24,22000.0,28.1722,28.18,28.1567,28.18,22000.0
2014-12-12 14:40:00,36.23,36.26,36.21,36.26,23000.0,28.1722,28.1956,28.1567,28.1956,23000.0
2014-12-12 14:50:00,36.27,36.37,36.27,36.35,26600.0,28.2034,28.2811,28.2034,28.2656,26600.0
2014-12-12 15:00:00,36.35,36.4,36.35,36.38,22600.0,28.2656,28.3044,28.2656,28.2889,22600.0
2014-12-12 15:10:00,36.38,36.38,36.3,36.31,23000.0,28.2889,28.2889,28.2267,28.2345,23000.0
2014-12-12 15:20:00,36.31,36.35,36.28,36.33,24000.0,28.2345,28.2656,28.2111,28.25,24000.0
2014-12-12 15:30:00,36.33,36.33,36.17,36.17,22400.0,28.25,28.25,28.1256,28.1256,22400.0
2014-12-12 15:40:00,36.16,36.21,36.11,36.16,45800.0,28.1178,28.1567,28.0789,28.1178,45800.0
2014-12-12 15:50:00,36.16,36.16,36.02,36.08,118400.0,28.1178,28.1178,28.009,28.0556,118400.0
2014-12-15 09:30:00,36.23,36.27,36.03,36.12,26800.0,28.1722,28.2034,28.0167,28.0867,26800.0
2014-12-15 09:40:00,36.17,36.35,36.14,36.19,28600.0,28.1256,28.2656,28.1023,28.1411,28600.0
2014-12-15 09:50:00,36.25,36.34,36.25,36.31,22200.0,28.1878,28.2578,28.1878,28.2345,22200.0
2014-12-15 10:00:00,36.3,36.35,36.13,36.13,31200.0,28.2267,28.2656,28.0945,28.0945,31200.0
2014-12-15 10:10:00,36.17,36.24,36.14,36.22,22400.0,28.1256,28.18,28.1023,28.1645,22400.0
2014-12-15 10:20:00,36.22,36.24,36.15,36.24,20600.0,28.1645,28.18,28.11,28.18,20600.0
2014-12-15 10:30:00,36.24,36.31,36.22,36.24,16800.0,28.18,28.2345,28.1645,28.18,16800.0
2014-12-15 10:40:00,36.23,36.24,36.1,36.13,20000.0,28.1722,28.18,28.0712,28.0945,20000.0
2014-12-15 10:50:00,36.16,36.27,36.16,36.26,9000.0,28.1178,28.2034,28.1178,28.1956,9000.0
2014-12-15 11:00:00,36.21,36.23,36.04,36.06,33400.0,28.1567,28.1722,28.0245,28.0401,33400.0
2014-12-15 11:10:00,36.07,36.08,35.92,35.92,17600.0,28.0478,28.0556,27.9312,27.9312,17600.0
2014-12-15 11:20:00,35.91,35.93,35.82,35.85,14600.0,27.9234,27.939,27.8534,27.8768,14600.0
2014-12-15 11:30:00,35.84,35.99,35.84,35.9,13600.0,27.869,27.9856,27.869,27.9156,13600.0
2014-12-15 11:40:00,35.89,36.02,35.88,35.97,9000.0,27.9079,28.009,27.9001,27.9701,9000.0
2014-12-15 11:50:00,35.97,35.99,35.81,35.81,11200.0,27.9701,27.9856,27.8457,27.8457,11200.0
2014-12-15 12:00:00,35.79,35.99,35.78,35.96,13400.0,27.8301,27.9856,27.8223,27.9623,13400.0
2014-12-15 12:10:00,35.97,35.97,35.92,35.95,15200.0,27.9701,27.9701,27.9312,27.9545,15200.0
2014-12-15 12:20:00,35.97,36.08,35.97,36.07,14000.0,27.9701,28.0556,27.9701,28.0478,14000.0
2014-12-15 12:30:00,36.1,36.12,36.01,36.12,18000.0,28.0712,28.0867,28.0012,28.0867,18000.0
2014-12-15 12:40:00,36.1,36.12,36.05,36.12,6000.0,28.0712,28.0867,28.0323,28.0867,6000.0
2014-12-15 12:50:00,36.13,36.23,36.12,36.22,14400.0,28.0945,28.1722,28.0867,28.1645,14400.0
2014-12-15 13:00:00,36.2,36.23,36.07,36.1,13200.0,28.1489,28.1722,28.0478,28.0712,13200.0
2014-12-15 13:10:00,36.1,36.1,36.0,36.06,8800.0,28.0712,28.0712,27.9934,28.0401,8800.0
2014-12-15 13:20:00,36.07,36.1,36.01,36.01,9600.0,28.0478,28.0712,28.0012,28.0012,9600.0
2014-12-15 13:30:00,36.02,36.06,35.96,36.04,19600.0,28.009,28.0401,27.9623,28.0245,19600.0
2014-12-15 13:40:00,36.04,36.1,36.02,36.06,11600.0,28.0245,28.0712,28.009,28.0401,11600.0
2014-12-15 13:50:00,36.04,36.13,36.01,36.09,11600.0,28.0245,28.0945,28.0012,28.0634,11600.0
2014-12-15 14:00:00,36.1,36.12,36.07,36.1,8400.0,28.0712,28.0867,28.0478,28.0712,8400.0
2014-12-15 14:10:00,36.12,36.12,36.07,36.09,12200.0,28.0867,28.0867,28.0478,28.0634,12200.0
2014-12-15 14:20:00,36.1,36.29,36.08,36.21,36200.0,28.0712,28.2189,28.0556,28.1567,36200.0
2014-12-15 14:30:00,36.2,36.29,36.13,36.22,21200.0,28.1489,28.2189,28.0945,28.1645,21200.0
2014-12-15 14:40:00,36.23,36.24,36.09,36.1,14200.0,28.1722,28.18,28.0634,28.0712,14200.0
2014-12-15 14:50:00,36.1,36.15,36.1,36.1,12200.0,28.0712,28.11,28.0712,28.0712,12200.0
2014-12-15 15:00:00,36.11,36.23,36.11,36.23,13600.0,28.0789,28.1722,28.0789,28.1722,13600.0
2014-12-15 15:10:00,36.24,36.28,36.19,36.21,20800.0,28.18,28.2111,28.1411,28.1567,20800.0
2014-12-15 15:20:00,36.21,36.27,36.17,36.19,19000.0,28.1567,28.2034,28.1256,28.1411,19000.0
2014-12-15 15:30:00,36.18,36.29,36.14,36.27,25600.0,28.1334,28.2189,28.1023,28.2034,25600.0
2014-12-15 15:40:00,36.27,36.28,36.22,36.27,61000.0,28.2034,28.2111,28.1645,28.2034,61000.0
2014-12-15 15:50:00,36.26,36.3,36.18,36.18,99000.0,28.1956,28.2267,28.1334,28.1334,99000.0
2014-12-16 09:30:00,36.2,36.24,35.83,36.17,89400.0,28.1489,28.18,27.8612,28.1256,89400.0
2014-12-16 09:40:00,36.16,36.28,36.03,36.09,72000.0,28.1178,28.2111,28.0167,28.0634,72000.0
2014-12-16 09:50:00,36.1,36.1,35.87,35.88,30200.0,28.0712,28.0712,27.8923,27.9001,30200.0
2014-12-16 10:00:00,35.85,35.88,35.74,35.76,105400.0,27.8768,27.9001,27.7912,27.8068,105400.0
2014-12-16 10:10:00,35.77,36.04,35.75,36.04,41000.0,27.8146,28.0245,27.799,28.0245,41000.0
2014-12-16 10:20:00,36.02,36.05,35.92,35.99,22000.0,28.009,28.0323,27.9312,27.9856,22000.0
2014-12-16 10:30:00,35.97,35.97,35.77,35.81,32600.0,27.9701,27.9701,27.8146,27.8457,32600.0
2014-12-16 10:40:00,35.81,35.91,35.75,35.88,52200.0,27.8457,27.9234,27.799,27.9001,52200.0
2014-12-16 10:50:00,35.88,35.97,35.87,35.93,52200.0,27.9001,27.9701,27.8923,27.939,52200.0
2014-12-16 11:00:00,35.95,35.95,35.83,35.84,120600.0,27.9545,27.9545,27.8612,27.869,120600.0
2014-12-16 11:10:00,35.83,35.93,35.79,35.92,103200.0,27.8612,27.939,27.8301,27.9312,103200.0
2014-12-16 11:20:00,35.91,36.06,35.91,36.01,34000.0,27.9234,28.0401,27.9234,28.0012,34000.0
2014-12-16 11:30:00,36.02,36.07,35.97,36.06,30800.0,28.009,28.0478,27.9701,28.0401,30800.0
2014-12-16 11:40:00,36.05,36.06,36.01,36.05,33000.0,28.0323,28.0401,28.0012,28.0323,33000.0
2014-12-16 11:50:00,36.06,36.09,36.02,36.04,29200.0,28.0401,28.0634,28.009,28.0245,29200.0
2014-12-16 12:00:00,36.06,36.09,36.01,36.02,25000.0,28.0401,28.0634,28.0012,28.009,25000.0
2014-12-16 12:10:00,36.02,36.06,36.0,36.02,33600.0,28.009,28.0401,27.9934,28.009,33600.0
2014-12-16 12:20:00,36.0,36.04,35.99,35.99,38400.0,27.9934,28.0245,27.9856,27.9856,38400.0
2014-12-16 12:30:00,36.0,36.05,36.0,36.04,10000.0,27.9934,28.0323,27.9934,28.0245,10000.0
2014-12-16 12:40:00,36.06,36.06,35.94,35.99,22600.0,28.0401,28.0401,27.9467,27.9856,22600.0
2014-12-16 12:50:00,35.99,36.0,35.83,35.83,23200.0,27.9856,27.9934,27.8612,27.8612,23200.0
2014-12-16 13:00:00,35.82,35.84,35.71,35.73,55200.0,27.8534,27.869,27.7679,27.7834,55200.0
2014-12-16 13:10:00,35.73,35.73,35.59,35.6,26400.0,27.7834,27.7834,27.6746,27.6824,26400.0
2014-12-16 13:20:00,35.6,35.64,35.55,35.57,27600.0,27.6824,27.7135,27.6435,27.659,27600.0
2014-12-16 13:30:00,35.58,35.71,35.55,35.7,31600.0,27.6668,27.7679,27.6435,27.7601,31600.0
2014-12-16 13:40:00,35.69,35.74,35.69,35.72,18800.0,27.7523,27.7912,27.7523,27.7757,18800.0
2014-12-16 13:50:00,35.72,35.76,35.61,35.61,27600.0,27.7757,27.8068,27.6901,27.6901,27600.0
2014-12-16 14:00:00,35.62,35.71,35.6,35.69,37800.0,27.6979,27.7679,27.6824,27.7523,37800.0
2014-12-16 14:10:00,35.69,35.7,35.58,35.6,23200.0,27.7523,27.7601,27.6668,27.6824,23200.0
2014-12-16 14:20:00,35.59,35.62,35.55,35.57,26600.0,27.6746,27.6979,27.6435,27.659,26600.0
2014-12-16 14:30:00,35.58,35.61,35.56,35.58,30800.0,27.6668,27.6901,27.6513,27.6668,30800.0
2014-12-16 14:40:00,35.59,35.62,35.57,35.57,27000.0,27.6746,27.6979,27.659,27.659,27000.0
2014-12-16 14:50:00,35.55,35.55,35.5,35.52,45600.0,27.6435,27.6435,27.6046,27.6202,45600.0
2014-12-16 15:00:00,35.52,35.62,35.5,35.6,41600.0,27.6202,27.6979,27.6046,27.6824,41600.0
2014-12-16 15:10:00,35.59,35.63,35.56,35.62,36000.0,27.6746,27.7057,27.6513,27.6979,36000.0
2014-12-16 15:20:00,35.62,35.66,35.54,35.55,41000.0,27.6979,27.729,27.6357,27.6435,41000.0
2014-12-16 15:30:00,35.53,35.63,35.51,35.51,49800.0,27.6279,27.7057,27.6124,27.6124,49800.0
2014-12-16 15:40:00,35.52,35.56,35.5,35.55,131800.0,27.6202,27.6513,27.6046,27.6435,131800.0
2014-12-16 15:50:00,35.54,35.54,35.38,35.38,155800.0,27.6357,27.6357,27.5113,27.5113,155800.0
2014-12-17 09:30:00,35.54,35.71,35.45,35.54,12200.0,27.6357,27.7679,27.5657,27.6357,12200.0
2014-12-17 09:40:00,35.59,35.63,35.37,35.52,112600.0,27.6746,27.7057,27.5035,27.6202,112600.0
2014-12-17 09:50:00,35.52,35.74,35.52,35.73,46000.0,27.6202,27.7912,27.6202,27.7834,46000.0
2014-12-17 10:00:00,35.71,35.79,35.63,35.66,54400.0,27.7679,27.8301,27.7057,27.729,54400.0
2014-12-17 10:10:00,35.67,35.67,35.52,35.55,53400.0,27.7368,27.7368,27.6202,27.6435,53400.0
2014-12-17 10:20:00,35.56,35.63,35.52,35.55,35000.0,27.6513,27.7057,27.6202,27.6435,35000.0
2014-12-17 10:30:00,35.54,35.58,35.47,35.58,24600.0,27.6357,27.6668,27.5813,27.6668,24600.0
2014-12-17 10:40:00,35.57,35.62,35.52,35.56,14000.0,27.659,27.6979,27.6202,27.6513,14000.0
2014-12-17 10:50:00,35.55,35.63,35.53,35.54,22200.0,27.6435,27.7057,27.6279,27.6357,22200.0
2014-12-17 11:00:00,35.54,35.57,35.51,35.51,17200.0,27.6357,27.659,27.6124,27.6124,17200.0
2014-12-17 11:10:00,35.52,35.53,35.42,35.48,18800.0,27.6202,27.6279,27.5424,27.5891,18800.0
2014-12-17 11:20:00,35.48,35.53,35.48,35.52,17400.0,27.5891,27.6279,27.5891,27.6202,17400.0
2014-12-17 11:30:00,35.52,35.63,35.49,35.63,20800.0,27.6202,27.7057,27.5968,27.7057,20800.0
2014-12-17 11:40:00,35.67,35.71,35.66,35.68,9200.0,27.7368,27.7679,27.729,27.7446,9200.0
2014-12-17 11:50:00,35.69,35.8,35.69,35.76,14000.0,27.7523,27.8379,27.7523,27.8068,14000.0
2014-12-17 12:00:00,35.76,35.79,35.71,35.73,16200.0,27.8068,27.8301,27.7679,27.7834,16200.0
2014-12-17 12:10:00,35.74,35.75,35.67,35.67,19000.0,27.7912,27.799,27.7368,27.7368,19000.0
2014-12-17 12:20:00,35.67,35.69,35.6,35.65,35800.0,27.7368,27.7523,27.6824,27.7212,35800.0
2014-12-17 12:30:00,35.65,35.76,35.65,35.74,48000.0,27.7212,27.8068,27.7212,27.7912,48000.0
2014-12-17 12:40:00,35.74,35.78,35.73,35.77,17400.0,27.7912,27.8223,27.7834,27.8146,17400.0
2014-12-17 12:50:00,35.78,35.84,35.77,35.82,16600.0,27.8223,27.869,27.8146,27.8534,16600.0
2014-12-17 13:00:00,35.82,35.87,35.82,35.85,13200.0,27.8534,27.8923,27.8534,27.8768,13200.0
2014-12-17 13:10:00,35.85,35.92,35.85,35.9,16400.0,27.8768,27.9312,27.8768,27.9156,16400.0
2014-12-17 13:20:00,35.9,35.95,35.88,35.95,16600.0,27.9156,27.9545,27.9001,27.9545,16600.0
2014-12-17 13:30:00,35.95,35.97,35.92,35.93,16000.0,27.9545,27.9701,27.9312,27.939,16000.0
2014-12-17 13:40:00,35.94,35.98,35.94,35.96,22200.0,27.9467,27.9778,27.9467,27.9623,22200.0
2014-12-17 13:50:00,35.96,36.02,35.95,36.02,27000.0,27.9623,28.009,27.9545,28.009,27000.0
2014-12-17 14:00:00,36.02,36.26,36.01,36.19,40200.0,28.009,28.1956,28.0012,28.1411,40200.0
2014-12-17 14:10:00,36.18,36.3,36.17,36.23,38600.0,28.1334,28.2267,28.1256,28.1722,38600.0
2014-12-17 14:20:00,36.22,36.22,36.09,36.17,53400.0,28.1645,28.1645,28.0634,28.1256,53400.0
2014-12-17 14:30:00,36.17,36.26,36.13,36.24,39600.0,28.1256,28.1956,28.0945,28.18,39600.0
2014-12-17 14:40:00,36.24,36.24,36.06,36.06,34000.0,28.18,28.18,28.0401,28.0401,34000.0
2014-12-17 14:50:00,36.07,36.17,36.05,36.08,29400.0,28.0478,28.1256,28.0323,28.0556,29400.0
2014-12-17 15:00:00,36.09,36.09,36.0,36.01,45600.0,28.0634,28.0634,27.9934,28.0012,45600.0
2014-12-17 15:10:00,36.01,36.12,36.01,36.12,44000.0,28.0012,28.0867,28.0012,28.0867,44000.0
2014-12-17 15:20:00,36.13,36.2,36.1,36.18,45000.0,28.0945,28.1489,28.0712,28.1334,45000.0
2014-12-17 15:30:00,36.2,36.27,36.17,36.2,52200.0,28.1489,28.2034,28.1256,28.1489,52200.0
2014-12-17 15:40:00,36.2,36.35,36.2,36.34,79200.0,28.1489,28.2656,28.1489,28.2578,79200.0
2014-12-17 15:50:00,36.34,36.36,36.21,36.25,150200.0,28.2578,28.2733,28.1567,28.1878,150200.0
2014-12-18 09:30:00,37.02,37.34,36.88,36.96,128400.0,28.7865,29.0354,28.6777,28.7399,128400.0
2014-12-18 09:40:00,36.98,37.04,36.72,36.72,97200.0,28.7554,28.8021,28.5533,28.5533,97200.0
2014-12-18 09:50:00,36.68,36.92,36.63,36.89,48800.0,28.5222,28.7088,28.4833,28.6855,48800.0
2014-12-18 10:00:00,36.86,36.9,36.75,36.86,48600.0,28.6621,28.6932,28.5766,28.6621,48600.0
2014-12-18 10:10:00,36.87,36.93,36.82,36.87,40800.0,28.6699,28.7166,28.631,28.6699,40800.0
2014-12-18 10:20:00,36.88,37.0,36.85,36.99,87200.0,28.6777,28.771,28.6544,28.7632,87200.0
2014-12-18 10:30:00,36.99,37.04,36.98,36.99,58400.0,28.7632,28.8021,28.7554,28.7632,58400.0
2014-12-18 10:40:00,36.99,37.02,36.93,37.0,45200.0,28.7632,28.7865,28.7166,28.771,45200.0
2014-12-18 10:50:00,37.0,37.06,36.99,37.05,37000.0,28.771,28.8177,28.7632,28.8099,37000.0
2014-12-18 11:00:00,37.04,37.04,36.97,37.01,50800.0,28.8021,28.8021,28.7477,28.7788,50800.0
2014-12-18 11:10:00,37.01,37.17,36.95,37.16,37600.0,28.7788,28.9032,28.7321,28.8954,37600.0
2014-12-18 11:20:00,37.16,37.24,37.13,37.18,38000.0,28.8954,28.9576,28.8721,28.911,38000.0
2014-12-18 11:30:00,37.2,37.31,37.15,37.31,59800.0,28.9265,29.012,28.8876,29.012,59800.0
2014-12-18 11:40:00,37.31,37.4,37.28,37.38,39000.0,29.012,29.082,28.9887,29.0665,39000.0
2014-12-18 11:50:00,37.39,37.45,37.37,37.45,35000.0,29.0743,29.1209,29.0587,29.1209,35000.0
2014-12-18 12:00:00,37.45,37.53,37.44,37.46,41800.0,29.1209,29.1831,29.1131,29.1287,41800.0
2014-12-18 12:10:00,37.47,37.5,37.45,37.49,43200.0,29.1365,29.1598,29.1209,29.152,43200.0
2014-12-18 12:20:00,37.49,37.5,37.43,37.46,19000.0,29.152,29.1598,29.1054,29.1287,19000.0
2014-12-18 12:30:00,37.46,37.48,37.43,37.45,17000.0,29.1287,29.1442,29.1054,29.1209,17000.0
2014-12-18 12:40:00,37.45,37.56,37.43,37.56,25000.0,29.1209,29.2064,29.1054,29.2064,25000.0
2014-12-18 12:50:00,37.57,37.63,37.55,37.63,30200.0,29.2142,29.2609,29.1987,29.2609,30200.0
2014-12-18 13:00:00,37.63,37.66,37.59,37.6,46800.0,29.2609,29.2842,29.2298,29.2376,46800.0
2014-12-18 13:10:00,37.59,37.61,37.49,37.61,40400.0,29.2298,29.2453,29.152,29.2453,40400.0
2014-12-18 13:20:00,37.6,37.67,37.6,37.66,31600.0,29.2376,29.292,29.2376,29.2842,31600.0
2014-12-18 13:30:00,37.66,37.67,37.62,37.63,35200.0,29.2842,29.292,29.2531,29.2609,35200.0
2014-12-18 13:40:00,37.63,37.63,37.56,37.56,39000.0,29.2609,29.2609,29.2064,29.2064,39000.0
2014-12-18 13:50:00,37.56,37.58,37.53,37.54,20600.0,29.2064,29.222,29.1831,29.1909,20600.0
2014-12-18 14:00:00,37.55,37.58,37.54,37.57,23200.0,29.1987,29.222,29.1909,29.2142,23200.0
2014-12-18 14:10:00,37.58,37.63,37.55,37.58,34400.0,29.222,29.2609,29.1987,29.222,34400.0
2014-12-18 14:20:00,37.58,37.59,37.49,37.49,19000.0,29.222,29.2298,29.152,29.152,19000.0
2014-12-18 14:30:00,37.48,37.49,37.41,37.48,31600.0,29.1442,29.152,29.0898,29.1442,31600.0
2014-12-18 14:40:00,37.47,37.49,37.38,37.39,24000.0,29.1365,29.152,29.0665,29.0743,24000.0
2014-12-18 14:50:00,37.39,37.46,37.38,37.45,30800.0,29.0743,29.1287,29.0665,29.1209,30800.0
2014-12-18 15:00:00,37.46,37.54,37.45,37.51,29800.0,29.1287,29.1909,29.1209,29.1676,29800.0
2014-12-18 15:10:00,37.52,37.57,37.52,37.54,30400.0,29.1753,29.2142,29.1753,29.1909,30400.0
2014-12-18 15:20:00,37.54,37.54,37.48,37.51,41400.0,29.1909,29.1909,29.1442,29.1676,41400.0
2014-12-18 15:30:00,37.51,37.53,37.49,37.52,78400.0,29.1676,29.1831,29.152,29.1753,78400.0
2014-12-18 15:40:00,37.52,37.61,37.51,37.61,98000.0,29.1753,29.2453,29.1676,29.2453,98000.0
2014-12-18 15:50:00,37.61,37.7,37.6,37.69,245600.0,29.2453,29.3153,29.2376,29.3075,245600.0
2014-12-19 09:30:00,37.7,37.84,37.69,37.75,200200.0,29.3153,29.4242,29.3075,29.3542,200200.0
2014-12-19 09:40:00,37.77,37.77,37.35,37.46,35400.0,29.3697,29.3697,29.0432,29.1287,35400.0
2014-12-19 09:50:00,37.46,37.47,37.38,37.45,42600.0,29.1287,29.1365,29.0665,29.1209,42600.0
2014-12-19 10:00:00,37.46,37.61,37.46,37.55,43800.0,29.1287,29.2453,29.1287,29.1987,43800.0
2014-12-19 10:10:00,37.56,37.56,37.38,37.38,26200.0,29.2064,29.2064,29.0665,29.0665,26200.0
2014-12-19 10:20:00,37.37,37.42,37.31,37.32,13800.0,29.0587,29.0976,29.012,29.0198,13800.0
2014-12-19 10:30:00,37.33,37.35,37.25,37.3,17200.0,29.0276,29.0432,28.9654,29.0043,17200.0
2014-12-19 10:40:00,37.31,37.35,37.15,37.17,15000.0,29.012,29.0432,28.8876,28.9032,15000.0
2014-12-19 10:50:00,37.16,37.23,37.16,37.22,22000.0,28.8954,28.9498,28.8954,28.9421,22000.0
2014-12-19 11:00:00,37.22,37.22,37.14,37.15,11600.0,28.9421,28.9421,28.8799,28.8876,11600.0
2014-12-19 11:10:00,37.15,37.21,37.15,37.17,36600.0,28.8876,28.9343,28.8876,28.9032,36600.0
2014-12-19 11:20:00,37.16,37.29,37.16,37.26,20800.0,28.8954,28.9965,28.8954,28.9732,20800.0
2014-12-19 11:30:00,37.26,37.32,37.22,37.22,32800.0,28.9732,29.0198,28.9421,28.9421,32800.0
2014-12-19 11:40:00,37.23,37.25,37.22,37.24,19200.0,28.9498,28.9654,28.9421,28.9576,19200.0
2014-12-19 11:50:00,37.23,37.24,37.2,37.21,17000.0,28.9498,28.9576,28.9265,28.9343,17000.0
2014-12-19 12:00:00,37.19,37.2,37.13,37.13,26200.0,28.9187,28.9265,28.8721,28.8721,26200.0
2014-12-19 12:10:00,37.11,37.11,37.03,37.06,12200.0,28.8565,28.8565,28.7943,28.8177,12200.0
2014-12-19 12:20:00,37.02,37.06,37.01,37.03,12200.0,28.7865,28.8177,28.7788,28.7943,12200.0
2014-12-19 12:30:00,37.04,37.08,37.02,37.05,9800.0,28.8021,28.8332,28.7865,28.8099,9800.0
2014-12-19 12:40:00,37.05,37.1,37.05,37.08,10600.0,28.8099,28.8488,28.8099,28.8332,10600.0
2014-12-19 12:50:00,37.08,37.13,37.08,37.12,15600.0,28.8332,28.8721,28.8332,28.8643,15600.0
2014-12-19 13:00:00,37.11,37.11,37.08,37.09,13200.0,28.8565,28.8565,28.8332,28.841,13200.0
2014-12-19 13:10:00,37.08,37.09,37.04,37.05,16000.0,28.8332,28.841,28.8021,28.8099,16000.0
2014-12-19 13:20:00,37.05,37.1,37.04,37.1,17800.0,28.8099,28.8488,28.8021,28.8488,17800.0
2014-12-19 13:30:00,37.09,37.12,37.07,37.1,16000.0,28.841,28.8643,28.8254,28.8488,16000.0
2014-12-19 13:40:00,37.1,37.15,37.1,37.13,46800.0,28.8488,28.8876,28.8488,28.8721,46800.0
2014-12-19 13:50:00,37.13,37.16,37.1,37.12,28800.0,28.8721,28.8954,28.8488,28.8643,28800.0
2014-12-19 14:00:00,37.11,37.17,37.11,37.16,21600.0,28.8565,28.9032,28.8565,28.8954,21600.0
2014-12-19 14:10:00,37.16,37.16,37.13,37.14,17000.0,28.8954,28.8954,28.8721,28.8799,17000.0
2014-12-19 14:20:00,37.14,37.17,37.14,37.16,30000.0,28.8799,28.9032,28.8799,28.8954,30000.0
2014-12-19 14:30:00,37.15,37.21,37.15,37.18,34600.0,28.8876,28.9343,28.8876,28.911,34600.0
2014-12-19 14:40:00,37.18,37.2,37.16,37.2,33400.0,28.911,28.9265,28.8954,28.9265,33400.0
2014-12-19 14:50:00,37.2,37.32,37.2,37.29,36800.0,28.9265,29.0198,28.9265,28.9965,36800.0
2014-12-19 15:00:00,37.29,37.29,37.18,37.21,33600.0,28.9965,28.9965,28.911,28.9343,33600.0
2014-12-19 15:10:00,37.2,37.22,37.14,37.19,47400.0,28.9265,28.9421,28.8799,28.9187,47400.0
2014-12-19 15:20:00,37.19,37.2,37.14,37.17,42800.0,28.9187,28.9265,28.8799,28.9032,42800.0
2014-12-19 15:30:00,37.18,37.27,37.18,37.26,56600.0,28.911,28.9809,28.911,28.9732,56600.0
2014-12-19 15:40:00,37.26,37.38,37.21,37.35,116000.0,28.9732,29.0665,28.9343,29.0432,116000.0
2014-12-19 15:50:00,37.35,37.59,37.31,37.52,442000.0,29.0432,29.2298,29.012,29.1753,442000.0
2014-12-22 09:30:00,37.48,37.62,37.41,37.5,44400.0,29.1442,29.2531,29.0898,29.1598,44400.0
2014-12-22 09:40:00,37.45,37.65,37.4,37.6,52400.0,29.1209,29.2764,29.082,29.2376,52400.0
2014-12-22 09:50:00,37.61,37.66,37.56,37.6,45600.0,29.2453,29.2842,29.2064,29.2376,45600.0
2014-12-22 10:00:00,37.58,37.58,37.43,37.44,44600.0,29.222,29.222,29.1054,29.1131,44600.0
2014-12-22 10:10:00,37.43,37.69,37.41,37.67,24600.0,29.1054,29.3075,29.0898,29.292,24600.0
2014-12-22 10:20:00,37.66,37.74,37.66,37.7,15600.0,29.2842,29.3464,29.2842,29.3153,15600.0
2014-12-22 10:30:00,37.69,37.74,37.66,37.67,24600.0,29.3075,29.3464,29.2842,29.292,24600.0
2014-12-22 10:40:00,37.65,37.73,37.65,37.71,37400.0,29.2764,29.3386,29.2764,29.3231,37400.0
2014-12-22 10:50:00,37.72,37.74,37.7,37.7,27200.0,29.3309,29.3464,29.3153,29.3153,27200.0
2014-12-22 11:00:00,37.71,37.71,37.63,37.67,21600.0,29.3231,29.3231,29.2609,29.292,21600.0
2014-12-22 11:10:00,37.68,37.7,37.65,37.69,20600.0,29.2998,29.3153,29.2764,29.3075,20600.0
2014-12-22 11:20:00,37.68,37.72,37.67,37.71,14800.0,29.2998,29.3309,29.292,29.3231,14800.0
2014-12-22 11:30:00,37.71,37.72,37.7,37.71,9800.0,29.3231,29.3309,29.3153,29.3231,9800.0
2014-12-22 11:40:00,37.71,37.71,37.65,37.65,10200.0,29.3231,29.3231,29.2764,29.2764,10200.0
2014-12-22 11:50:00,37.65,37.65,37.61,37.63,9800.0,29.2764,29.2764,29.2453,29.2609,9800.0
2014-12-22 12:00:00,37.62,37.62,37.6,37.62,6000.0,29.2531,29.2531,29.2376,29.2531,6000.0
2014-12-22 12:10:00,37.62,37.62,37.6,37.61,5800.0,29.2531,29.2531,29.2376,29.2453,5800.0
2014-12-22 12:20:00,37.61,37.61,37.57,37.57,7800.0,29.2453,29.2453,29.2142,29.2142,7800.0
2014-12-22 12:30:00,37.56,37.56,37.52,37.52,19000.0,29.2064,29.2064,29.1753,29.1753,19000.0
2014-12-22 12:40:00,37.54,37.55,37.52,37.53,9800.0,29.1909,29.1987,29.1753,29.1831,9800.0
2014-12-22 12:50:00,37.54,37.58,37.54,37.58,9400.0,29.1909,29.222,29.1909,29.222,9400.0
2014-12-22 13:00:00,37.58,37.59,37.57,37.58,6600.0,29.222,29.2298,29.2142,29.222,6600.0
2014-12-22 13:10:00,37.58,37.62,37.56,37.6,10400.0,29.222,29.2531,29.2064,29.2376,10400.0
2014-12-22 13:20:00,37.62,37.63,37.6,37.63,5000.0,29.2531,29.2609,29.2376,29.2609,5000.0
2014-12-22 13:30:00,37.62,37.65,37.6,37.65,9200.0,29.2531,29.2764,29.2376,29.2764,9200.0
2014-12-22 13:40:00,37.65,37.65,37.6,37.6,15200.0,29.2764,29.2764,29.2376,29.2376,15200.0
2014-12-22 13:50:00,37.62,37.62,37.58,37.6,5000.0,29.2531,29.2531,29.222,29.2376,5000.0
2014-12-22 14:00:00,37.6,37.6,37.56,37.56,12400.0,29.2376,29.2376,29.2064,29.2064,12400.0
2014-12-22 14:10:00,37.56,37.56,37.52,37.52,17000.0,29.2064,29.2064,29.1753,29.1753,17000.0
2014-12-22 14:20:00,37.51,37.52,37.49,37.51,17800.0,29.1676,29.1753,29.152,29.1676,17800.0
2014-12-22 14:30:00,37.51,37.52,37.47,37.47,12400.0,29.1676,29.1753,29.1365,29.1365,12400.0
2014-12-22 14:40:00,37.47,37.48,37.43,37.45,20400.0,29.1365,29.1442,29.1054,29.1209,20400.0
2014-12-22 14:50:00,37.46,37.47,37.43,37.43,24000.0,29.1287,29.1365,29.1054,29.1054,24000.0
2014-12-22 15:00:00,37.43,37.43,37.4,37.41,30600.0,29.1054,29.1054,29.082,29.0898,30600.0
2014-12-22 15:10:00,37.41,37.42,37.38,37.4,26800.0,29.0898,29.0976,29.0665,29.082,26800.0
2014-12-22 15:20:00,37.39,37.48,37.39,37.48,32600.0,29.0743,29.1442,29.0743,29.1442,32600.0
2014-12-22 15:30:00,37.48,37.48,37.43,37.44,76800.0,29.1442,29.1442,29.1054,29.1131,76800.0
2014-12-22 15:40:00,37.44,37.49,37.43,37.44,62000.0,29.1131,29.152,29.1054,29.1131,62000.0
2014-12-22 15:50:00,37.45,37.52,37.45,37.51,153000.0,29.1209,29.1753,29.1209,29.1676,153000.0
2014-12-23 09:30:00,37.74,37.9,37.69,37.84,35000.0,29.3464,29.4708,29.3075,29.4242,35000.0
2014-12-23 09:40:00,37.84,37.86,37.71,37.74,19400.0,29.4242,29.4397,29.3231,29.3464,19400.0
2014-12-23 09:50:00,37.77,37.88,37.7,37.82,55200.0,29.3697,29.4553,29.3153,29.4086,55200.0
2014-12-23 10:00:00,37.81,37.85,37.73,37.77,50200.0,29.4008,29.4319,29.3386,29.3697,50200.0
2014-12-23 10:10:00,37.76,37.84,37.74,37.77,37400.0,29.362,29.4242,29.3464,29.3697,37400.0
2014-12-23 10:20:00,37.78,37.84,37.78,37.83,37400.0,29.3775,29.4242,29.3775,29.4164,37400.0
2014-12-23 10:30:00,37.82,37.82,37.74,37.74,27600.0,29.4086,29.4086,29.3464,29.3464,27600.0
2014-12-23 10:40:00,37.74,37.76,37.63,37.65,20800.0,29.3464,29.362,29.2609,29.2764,20800.0
2014-12-23 10:50:00,37.65,37.65,37.6,37.62,16400.0,29.2764,29.2764,29.2376,29.2531,16400.0
2014-12-23 11:00:00,37.63,37.66,37.6,37.66,18600.0,29.2609,29.2842,29.2376,29.2842,18600.0
2014-12-23 11:10:00,37.66,37.77,37.66,37.77,15200.0,29.2842,29.3697,29.2842,29.3697,15200.0
2014-12-23 11:20:00,37.77,37.79,37.7,37.74,66000.0,29.3697,29.3853,29.3153,29.3464,66000.0
2014-12-23 11:30:00,37.75,37.84,37.75,37.84,11400.0,29.3542,29.4242,29.3542,29.4242,11400.0
2014-12-23 11:40:00,37.84,37.84,37.76,37.81,27200.0,29.4242,29.4242,29.362,29.4008,27200.0
2014-12-23 11:50:00,37.83,37.85,37.8,37.85,13800.0,29.4164,29.4319,29.3931,29.4319,13800.0
2014-12-23 12:00:00,37.85,37.85,37.81,37.85,20800.0,29.4319,29.4319,29.4008,29.4319,20800.0
2014-12-23 12:10:00,37.85,37.85,37.81,37.85,16200.0,29.4319,29.4319,29.4008,29.4319,16200.0
2014-12-23 12:20:00,37.85,37.87,37.79,37.81,24600.0,29.4319,29.4475,29.3853,29.4008,24600.0
2014-12-23 12:30:00,37.81,37.84,37.81,37.83,20400.0,29.4008,29.4242,29.4008,29.4164,20400.0
2014-12-23 12:40:00,37.84,37.88,37.83,37.88,17000.0,29.4242,29.4553,29.4164,29.4553,17000.0
2014-12-23 12:50:00,37.88,37.88,37.83,37.83,111200.0,29.4553,29.4553,29.4164,29.4164,111200.0
2014-12-23 13:00:00,37.83,37.83,37.81,37.83,13200.0,29.4164,29.4164,29.4008,29.4164,13200.0
2014-12-23 13:10:00,37.83,37.85,37.81,37.84,14400.0,29.4164,29.4319,29.4008,29.4242,14400.0
2014-12-23 13:20:00,37.84,37.86,37.82,37.85,14400.0,29.4242,29.4397,29.4086,29.4319,14400.0
2014-12-23 13:30:00,37.85,37.88,37.85,37.85,51600.0,29.4319,29.4553,29.4319,29.4319,51600.0
2014-12-23 13:40:00,37.85,37.88,37.84,37.88,29400.0,29.4319,29.4553,29.4242,29.4553,29400.0
2014-12-23 13:50:00,37.89,37.93,37.87,37.93,24600.0,29.4631,29.4942,29.4475,29.4942,24600.0
2014-12-23 14:00:00,37.92,37.94,37.91,37.94,10200.0,29.4864,29.5019,29.4786,29.5019,10200.0
2014-12-23 14:10:00,37.95,37.99,37.95,37.99,18600.0,29.5097,29.5408,29.5097,29.5408,18600.0
2014-12-23 14:20:00,37.98,37.99,37.97,37.99,53800.0,29.533,29.5408,29.5253,29.5408,53800.0
2014-12-23 14:30:00,37.99,38.0,37.97,38.0,19000.0,29.5408,29.5486,29.5253,29.5486,19000.0
2014-12-23 14:40:00,38.01,38.05,38.01,38.04,33200.0,29.5564,29.5875,29.5564,29.5797,33200.0
2014-12-23 14:50:00,38.04,38.08,38.04,38.07,32600.0,29.5797,29.6108,29.5797,29.603,32600.0
2014-12-23 15:00:00,38.06,38.11,38.05,38.1,34400.0,29.5952,29.6341,29.5875,29.6263,34400.0
2014-12-23 15:10:00,38.1,38.12,38.05,38.06,50600.0,29.6263,29.6419,29.5875,29.5952,50600.0
2014-12-23 15:20:00,38.05,38.06,37.94,37.94,51000.0,29.5875,29.5952,29.5019,29.5019,51000.0
2014-12-23 15:30:00,37.94,37.98,37.92,37.97,45200.0,29.5019,29.533,29.4864,29.5253,45200.0
2014-12-23 15:40:00,37.98,38.02,37.97,38.0,78200.0,29.533,29.5641,29.5253,29.5486,78200.0
2014-12-23 15:50:00,38.01,38.05,37.94,37.95,135600.0,29.5564,29.5875,29.5019,29.5097,135600.0
2014-12-24 09:30:00,37.99,37.99,37.77,37.8,13000.0,29.5408,29.5408,29.3697,29.3931,13000.0
2014-12-24 09:40:00,37.81,38.05,37.79,38.03,30600.0,29.4008,29.5875,29.3853,29.5719,30600.0
2014-12-24 09:50:00,38.03,38.13,37.95,37.96,77000.0,29.5719,29.6497,29.5097,29.5175,77000.0
2014-12-24 10:00:00,37.94,37.95,37.84,37.89,45800.0,29.5019,29.5097,29.4242,29.4631,45800.0
2014-12-24 10:10:00,37.88,38.04,37.88,37.98,53600.0,29.4553,29.5797,29.4553,29.533,53600.0
2014-12-24 10:20:00,37.98,37.98,37.89,37.93,14400.0,29.533,29.533,29.4631,29.4942,14400.0
2014-12-24 10:30:00,37.9,37.94,37.89,37.9,14600.0,29.4708,29.5019,29.4631,29.4708,14600.0
2014-12-24 10:40:00,37.9,37.91,37.86,37.87,8600.0,29.4708,29.4786,29.4397,29.4475,8600.0
2014-12-24 10:50:00,37.87,38.01,37.85,37.97,79000.0,29.4475,29.5564,29.4319,29.5253,79000.0
2014-12-24 11:00:00,37.96,37.99,37.87,37.9,72000.0,29.5175,29.5408,29.4475,29.4708,72000.0
2014-12-24 11:10:00,37.89,37.99,37.87,37.98,35800.0,29.4631,29.5408,29.4475,29.533,35800.0
2014-12-24 11:20:00,37.97,37.97,37.88,37.88,37200.0,29.5253,29.5253,29.4553,29.4553,37200.0
2014-12-24 11:30:00,37.87,37.98,37.87,37.94,64000.0,29.4475,29.533,29.4475,29.5019,64000.0
2014-12-24 11:40:00,37.94,37.95,37.8,37.86,50000.0,29.5019,29.5097,29.3931,29.4397,50000.0
2014-12-24 11:50:00,37.87,37.92,37.87,37.9,27400.0,29.4475,29.4864,29.4475,29.4708,27400.0
2014-12-24 12:00:00,37.9,37.9,37.85,37.86,8400.0,29.4708,29.4708,29.4319,29.4397,8400.0
2014-12-24 12:10:00,37.86,37.91,37.85,37.87,39400.0,29.4397,29.4786,29.4319,29.4475,39400.0
2014-12-24 12:20:00,37.88,37.88,37.85,37.85,14400.0,29.4553,29.4553,29.4319,29.4319,14400.0
2014-12-24 12:30:00,37.85,37.88,37.85,37.85,39200.0,29.4319,29.4553,29.4319,29.4319,39200.0
2014-12-24 12:40:00,37.84,37.84,37.77,37.77,40600.0,29.4242,29.4242,29.3697,29.3697,40600.0
2014-12-24 12:50:00,37.77,37.77,37.66,37.66,89600.0,29.3697,29.3697,29.2842,29.2842,89600.0
2014-12-26 09:30:00,37.86,37.86,37.72,37.86,13000.0,29.4397,29.4397,29.3309,29.4397,13000.0
2014-12-26 09:40:00,37.87,37.87,37.73,37.8,14400.0,29.4475,29.4475,29.3386,29.3931,14400.0
2014-12-26 09:50:00,37.8,37.81,37.68,37.72,11000.0,29.3931,29.4008,29.2998,29.3309,11000.0
2014-12-26 10:00:00,37.74,37.96,37.73,37.95,35800.0,29.3464,29.5175,29.3386,29.5097,35800.0
2014-12-26 10:10:00,37.95,37.98,37.91,37.94,11000.0,29.5097,29.533,29.4786,29.5019,11000.0
2014-12-26 10:20:00,37.95,38.01,37.91,37.91,12600.0,29.5097,29.5564,29.4786,29.4786,12600.0
2014-12-26 10:30:00,37.91,37.94,37.9,37.92,18000.0,29.4786,29.5019,29.4708,29.4864,18000.0
2014-12-26 10:40:00,37.91,38.01,37.9,38.01,28200.0,29.4786,29.5564,29.4708,29.5564,28200.0
2014-12-26 10:50:00,38.01,38.05,37.99,38.04,11400.0,29.5564,29.5875,29.5408,29.5797,11400.0
2014-12-26 11:00:00,38.05,38.08,38.03,38.03,11200.0,29.5875,29.6108,29.5719,29.5719,11200.0
2014-12-26 11:10:00,38.02,38.06,37.99,38.05,10400.0,29.5641,29.5952,29.5408,29.5875,10400.0
2014-12-26 11:20:00,38.05,38.09,38.04,38.04,9600.0,29.5875,29.6186,29.5797,29.5797,9600.0
2014-12-26 11:30:00,38.02,38.02,37.97,37.98,4800.0,29.5641,29.5641,29.5253,29.533,4800.0
2014-12-26 11:40:00,37.98,37.98,37.94,37.95,11400.0,29.533,29.533,29.5019,29.5097,11400.0
2014-12-26 11:50:00,37.95,37.97,37.93,37.93,6600.0,29.5097,29.5253,29.4942,29.4942,6600.0
2014-12-26 12:00:00,37.93,37.94,37.91,37.93,6600.0,29.4942,29.5019,29.4786,29.4942,6600.0
2014-12-26 12:10:00,37.93,37.96,37.92,37.95,8600.0,29.4942,29.5175,29.4864,29.5097,8600.0
2014-12-26 12:20:00,37.94,37.96,37.92,37.93,7800.0,29.5019,29.5175,29.4864,29.4942,7800.0
2014-12-26 12:30:00,37.93,37.93,37.89,37.9,5400.0,29.4942,29.4942,29.4631,29.4708,5400.0
2014-12-26 12:40:00,37.9,37.91,37.88,37.91,4800.0,29.4708,29.4786,29.4553,29.4786,4800.0
2014-12-26 12:50:00,37.9,37.9,37.84,37.85,6800.0,29.4708,29.4708,29.4242,29.4319,6800.0
2014-12-26 13:00:00,37.87,37.9,37.85,37.85,7400.0,29.4475,29.4708,29.4319,29.4319,7400.0
2014-12-26 13:10:00,37.84,37.9,37.83,37.9,17000.0,29.4242,29.4708,29.4164,29.4708,17000.0
2014-12-26 13:20:00,37.9,37.94,37.89,37.93,17800.0,29.4708,29.5019,29.4631,29.4942,17800.0
2014-12-26 13:30:00,37.94,37.96,37.92,37.96,17600.0,29.5019,29.5175,29.4864,29.5175,17600.0
2014-12-26 13:40:00,37.96,37.96,37.93,37.93,8600.0,29.5175,29.5175,29.4942,29.4942,8600.0
2014-12-26 13:50:00,37.94,37.96,37.92,37.96,8600.0,29.5019,29.5175,29.4864,29.5175,8600.0
2014-12-26 14:00:00,37.96,37.99,37.96,37.99,5800.0,29.5175,29.5408,29.5175,29.5408,5800.0
2014-12-26 14:10:00,37.99,37.99,37.97,37.98,6200.0,29.5408,29.5408,29.5253,29.533,6200.0
2014-12-26 14:20:00,37.97,37.97,37.95,37.96,5800.0,29.5253,29.5253,29.5097,29.5175,5800.0
2014-12-26 14:30:00,37.96,37.96,37.88,37.88,7000.0,29.5175,29.5175,29.4553,29.4553,7000.0
2014-12-26 14:40:00,37.88,37.94,37.87,37.92,16000.0,29.4553,29.5019,29.4475,29.4864,16000.0
2014-12-26 14:50:00,37.92,37.92,37.88,37.88,5800.0,29.4864,29.4864,29.4553,29.4553,5800.0
2014-12-26 15:00:00,37.88,37.9,37.85,37.86,14600.0,29.4553,29.4708,29.4319,29.4397,14600.0
2014-12-26 15:10:00,37.85,37.88,37.85,37.88,14000.0,29.4319,29.4553,29.4319,29.4553,14000.0
2014-12-26 15:20:00,37.88,37.88,37.87,37.87,12800.0,29.4553,29.4553,29.4475,29.4475,12800.0
2014-12-26 15:30:00,37.87,37.88,37.85,37.85,24400.0,29.4475,29.4553,29.4319,29.4319,24400.0
2014-12-26 15:40:00,37.85,37.88,37.85,37.86,31000.0,29.4319,29.4553,29.4319,29.4397,31000.0
2014-12-26 15:50:00,37.85,37.86,37.79,37.82,73400.0,29.4319,29.4397,29.3853,29.4086,73400.0
2014-12-29 09:30:00,37.72,37.99,37.6,37.87,22400.0,29.3309,29.5408,29.2376,29.4475,22400.0
2014-12-29 09:40:00,37.85,38.11,37.84,38.08,26000.0,29.4319,29.6341,29.4242,29.6108,26000.0
2014-12-29 09:50:00,38.06,38.06,37.92,38.04,30600.0,29.5952,29.5952,29.4864,29.5797,30600.0
2014-12-29 10:00:00,38.02,38.24,38.02,38.16,23000.0,29.5641,29.7352,29.5641,29.673,23000.0
2014-12-29 10:10:00,38.21,38.28,38.17,38.2,26200.0,29.7119,29.7663,29.6808,29.7041,26200.0
2014-12-29 10:20:00,38.23,38.24,38.09,38.12,29400.0,29.7274,29.7352,29.6186,29.6419,29400.0
2014-12-29 10:30:00,38.13,38.13,37.99,38.01,18000.0,29.6497,29.6497,29.5408,29.5564,18000.0
2014-12-29 10:40:00,38.0,38.04,37.94,37.94,14000.0,29.5486,29.5797,29.5019,29.5019,14000.0
2014-12-29 10:50:00,37.95,38.06,37.95,38.04,28200.0,29.5097,29.5952,29.5097,29.5797,28200.0
2014-12-29 11:00:00,38.05,38.11,38.02,38.1,29000.0,29.5875,29.6341,29.5641,29.6263,29000.0
2014-12-29 11:10:00,38.09,38.17,38.09,38.15,39000.0,29.6186,29.6808,29.6186,29.6652,39000.0
2014-12-29 11:20:00,38.13,38.16,38.13,38.16,13200.0,29.6497,29.673,29.6497,29.673,13200.0
2014-12-29 11:30:00,38.16,38.17,38.13,38.15,18800.0,29.673,29.6808,29.6497,29.6652,18800.0
2014-12-29 11:40:00,38.14,38.15,38.1,38.1,19600.0,29.6575,29.6652,29.6263,29.6263,19600.0
2014-12-29 11:50:00,38.1,38.12,38.01,38.01,26600.0,29.6263,29.6419,29.5564,29.5564,26600.0
2014-12-29 12:00:00,38.01,38.06,37.99,38.01,13800.0,29.5564,29.5952,29.5408,29.5564,13800.0
2014-12-29 12:10:00,38.03,38.04,37.98,37.99,10000.0,29.5719,29.5797,29.533,29.5408,10000.0
2014-12-29 12:20:00,38.02,38.07,38.02,38.06,7400.0,29.5641,29.603,29.5641,29.5952,7400.0
2014-12-29 12:30:00,38.07,38.08,38.04,38.06,7400.0,29.603,29.6108,29.5797,29.5952,7400.0
2014-12-29 12:40:00,38.05,38.08,38.05,38.07,6000.0,29.5875,29.6108,29.5875,29.603,6000.0
2014-12-29 12:50:00,38.07,38.07,38.04,38.07,10000.0,29.603,29.603,29.5797,29.603,10000.0
2014-12-29 13:00:00,38.07,38.13,38.06,38.1,29600.0,29.603,29.6497,29.5952,29.6263,29600.0
2014-12-29 13:10:00,38.09,38.13,38.08,38.12,20600.0,29.6186,29.6497,29.6108,29.6419,20600.0
2014-12-29 13:20:00,38.12,38.12,38.1,38.11,4600.0,29.6419,29.6419,29.6263,29.6341,4600.0
2014-12-29 13:30:00,38.12,38.15,38.11,38.15,9200.0,29.6419,29.6652,29.6341,29.6652,9200.0
2014-12-29 13:40:00,38.15,38.19,38.13,38.19,8200.0,29.6652,29.6963,29.6497,29.6963,8200.0
2014-12-29 13:50:00,38.19,38.23,38.15,38.23,8400.0,29.6963,29.7274,29.6652,29.7274,8400.0
2014-12-29 14:00:00,38.22,38.22,38.21,38.21,6000.0,29.7197,29.7197,29.7119,29.7119,6000.0
2014-12-29 14:10:00,38.21,38.21,38.18,38.19,10200.0,29.7119,29.7119,29.6886,29.6963,10200.0
2014-12-29 14:20:00,38.18,38.23,38.18,38.22,10600.0,29.6886,29.7274,29.6886,29.7197,10600.0
2014-12-29 14:30:00,38.21,38.22,38.19,38.21,8000.0,29.7119,29.7197,29.6963,29.7119,8000.0
2014-12-29 14:40:00,38.21,38.22,38.2,38.2,9200.0,29.7119,29.7197,29.7041,29.7041,9200.0
2014-12-29 14:50:00,38.2,38.22,38.18,38.22,17400.0,29.7041,29.7197,29.6886,29.7197,17400.0
2014-12-29 15:00:00,38.23,38.25,38.23,38.25,13800.0,29.7274,29.743,29.7274,29.743,13800.0
2014-12-29 15:10:00,38.24,38.24,38.19,38.23,16400.0,29.7352,29.7352,29.6963,29.7274,16400.0
2014-12-29 15:20:00,38.23,38.23,38.15,38.16,29800.0,29.7274,29.7274,29.6652,29.673,29800.0
2014-12-29 15:30:00,38.17,38.18,38.12,38.13,32000.0,29.6808,29.6886,29.6419,29.6497,32000.0
2014-12-29 15:40:00,38.13,38.18,38.08,38.08,104600.0,29.6497,29.6886,29.6108,29.6108,104600.0
2014-12-29 15:50:00,38.08,38.15,38.06,38.14,177200.0,29.6108,29.6652,29.5952,29.6575,177200.0
2014-12-30 09:30:00,38.1,38.31,37.78,38.31,17000.0,29.6263,29.7896,29.3775,29.7896,17000.0
2014-12-30 09:40:00,38.24,38.37,38.18,38.22,31800.0,29.7352,29.8363,29.6886,29.7197,31800.0
2014-12-30 09:50:00,38.21,38.22,38.02,38.13,13400.0,29.7119,29.7197,29.5641,29.6497,13400.0
2014-12-30 10:00:00,38.13,38.24,38.13,38.22,14000.0,29.6497,29.7352,29.6497,29.7197,14000.0
2014-12-30 10:10:00,38.23,38.33,38.2,38.27,44400.0,29.7274,29.8052,29.7041,29.7585,44400.0
2014-12-30 10:20:00,38.24,38.34,38.23,38.26,31400.0,29.7352,29.813,29.7274,29.7508,31400.0
2014-12-30 10:30:00,38.27,38.33,38.24,38.24,25200.0,29.7585,29.8052,29.7352,29.7352,25200.0
2014-12-30 10:40:00,38.23,38.33,38.21,38.33,78000.0,29.7274,29.8052,29.7119,29.8052,78000.0
2014-12-30 10:50:00,38.33,38.36,38.3,38.31,20600.0,29.8052,29.8285,29.7819,29.7896,20600.0
2014-12-30 11:00:00,38.3,38.32,38.24,38.32,43400.0,29.7819,29.7974,29.7352,29.7974,43400.0
2014-12-30 11:10:00,38.32,38.33,38.23,38.31,92800.0,29.7974,29.8052,29.7274,29.7896,92800.0
2014-12-30 11:20:00,38.31,38.32,38.24,38.29,23600.0,29.7896,29.7974,29.7352,29.7741,23600.0
2014-12-30 11:30:00,38.29,38.29,38.24,38.25,28200.0,29.7741,29.7741,29.7352,29.743,28200.0
2014-12-30 11:40:00,38.26,38.29,38.24,38.29,16800.0,29.7508,29.7741,29.7352,29.7741,16800.0
2014-12-30 11:50:00,38.29,38.29,38.24,38.26,9800.0,29.7741,29.7741,29.7352,29.7508,9800.0
2014-12-30 12:00:00,38.26,38.32,38.26,38.3,9000.0,29.7508,29.7974,29.7508,29.7819,9000.0
2014-12-30 12:10:00,38.29,38.34,38.29,38.3,9800.0,29.7741,29.813,29.7741,29.7819,9800.0
2014-12-30 12:20:00,38.3,38.32,38.28,38.3,7000.0,29.7819,29.7974,29.7663,29.7819,7000.0
2014-12-30 12:30:00,38.3,38.32,38.25,38.27,14000.0,29.7819,29.7974,29.743,29.7585,14000.0
2014-12-30 12:40:00,38.27,38.28,38.26,38.27,12800.0,29.7585,29.7663,29.7508,29.7585,12800.0
2014-12-30 12:50:00,38.27,38.3,38.24,38.29,13200.0,29.7585,29.7819,29.7352,29.7741,13200.0
2014-12-30 13:00:00,38.3,38.32,38.29,38.32,14400.0,29.7819,29.7974,29.7741,29.7974,14400.0
2014-12-30 13:10:00,38.32,38.32,38.26,38.32,16000.0,29.7974,29.7974,29.7508,29.7974,16000.0
2014-12-30 13:20:00,38.3,38.34,38.27,38.27,15200.0,29.7819,29.813,29.7585,29.7585,15200.0
2014-12-30 13:30:00,38.27,38.27,38.24,38.26,16600.0,29.7585,29.7585,29.7352,29.7508,16600.0
2014-12-30 13:40:00,38.26,38.27,38.21,38.26,27200.0,29.7508,29.7585,29.7119,29.7508,27200.0
2014-12-30 13:50:00,38.27,38.27,38.23,38.24,14000.0,29.7585,29.7585,29.7274,29.7352,14000.0
2014-12-30 14:00:00,38.24,38.3,38.24,38.3,11600.0,29.7352,29.7819,29.7352,29.7819,11600.0
2014-12-30 14:10:00,38.3,38.3,38.27,38.3,13400.0,29.7819,29.7819,29.7585,29.7819,13400.0
2014-12-30 14:20:00,38.31,38.32,38.28,38.31,19200.0,29.7896,29.7974,29.7663,29.7896,19200.0
2014-12-30 14:30:00,38.32,38.42,38.32,38.42,25200.0,29.7974,29.8752,29.7974,29.8752,25200.0
2014-12-30 14:40:00,38.42,38.48,38.42,38.46,23800.0,29.8752,29.9218,29.8752,29.9063,23800.0
2014-12-30 14:50:00,38.46,38.49,38.42,38.42,32000.0,29.9063,29.9296,29.8752,29.8752,32000.0
2014-12-30 15:00:00,38.42,38.42,38.38,38.4,23600.0,29.8752,29.8752,29.8441,29.8596,23600.0
2014-12-30 15:10:00,38.4,38.4,38.34,38.35,19200.0,29.8596,29.8596,29.813,29.8207,19200.0
2014-12-30 15:20:00,38.35,38.38,38.34,38.38,27200.0,29.8207,29.8441,29.813,29.8441,27200.0
2014-12-30 15:30:00,38.38,38.38,38.32,38.33,43000.0,29.8441,29.8441,29.7974,29.8052,43000.0
2014-12-30 15:40:00,38.33,38.34,38.26,38.27,41200.0,29.8052,29.813,29.7508,29.7585,41200.0
2014-12-30 15:50:00,38.27,38.27,38.22,38.24,78200.0,29.7585,29.7585,29.7197,29.7352,78200.0
2014-12-31 09:30:00,38.18,38.55,38.18,38.45,40400.0,29.6886,29.9763,29.6886,29.8985,40400.0
2014-12-31 09:40:00,38.45,38.46,38.37,38.45,20000.0,29.8985,29.9063,29.8363,29.8985,20000.0
2014-12-31 09:50:00,38.45,38.48,38.38,38.43,39400.0,29.8985,29.9218,29.8441,29.883,39400.0
2014-12-31 10:00:00,38.45,38.68,38.45,38.66,24600.0,29.8985,30.0774,29.8985,30.0618,24600.0
2014-12-31 10:10:00,38.66,38.66,38.49,38.49,36000.0,30.0618,30.0618,29.9296,29.9296,36000.0
2014-12-31 10:20:00,38.51,38.54,38.45,38.54,15600.0,29.9452,29.9685,29.8985,29.9685,15600.0
2014-12-31 10:30:00,38.53,38.63,38.52,38.6,57600.0,29.9607,30.0385,29.9529,30.0151,57600.0
2014-12-31 10:40:00,38.6,38.63,38.58,38.63,18200.0,30.0151,30.0385,29.9996,30.0385,18200.0
2014-12-31 10:50:00,38.65,38.68,38.64,38.68,6600.0,30.054,30.0774,30.0462,30.0774,6600.0
2014-12-31 11:00:00,38.68,38.68,38.6,38.67,17800.0,30.0774,30.0774,30.0151,30.0696,17800.0
2014-12-31 11:10:00,38.66,38.68,38.63,38.65,22400.0,30.0618,30.0774,30.0385,30.054,22400.0
2014-12-31 11:20:00,38.66,38.69,38.61,38.62,17000.0,30.0618,30.0851,30.0229,30.0307,17000.0
2014-12-31 11:30:00,38.62,38.63,38.61,38.63,12400.0,30.0307,30.0385,30.0229,30.0385,12400.0
2014-12-31 11:40:00,38.65,38.68,38.63,38.67,20800.0,30.054,30.0774,30.0385,30.0696,20800.0
2014-12-31 11:50:00,38.67,38.69,38.66,38.68,10800.0,30.0696,30.0851,30.0618,30.0774,10800.0
2014-12-31 12:00:00,38.68,38.68,38.58,38.6,14200.0,30.0774,30.0774,29.9996,30.0151,14200.0
2014-12-31 12:10:00,38.62,38.63,38.56,38.56,11400.0,30.0307,30.0385,29.984,29.984,11400.0
2014-12-31 12:20:00,38.54,38.54,38.41,38.47,15600.0,29.9685,29.9685,29.8674,29.9141,15600.0
2014-12-31 12:30:00,38.46,38.48,38.38,38.41,19800.0,29.9063,29.9218,29.8441,29.8674,19800.0
2014-12-31 12:40:00,38.41,38.47,38.41,38.46,12200.0,29.8674,29.9141,29.8674,29.9063,12200.0
2014-12-31 12:50:00,38.46,38.52,38.44,38.51,14800.0,29.9063,29.9529,29.8907,29.9452,14800.0
2014-12-31 13:00:00,38.51,38.54,38.48,38.48,11800.0,29.9452,29.9685,29.9218,29.9218,11800.0
2014-12-31 13:10:00,38.46,38.47,38.38,38.38,12800.0,29.9063,29.9141,29.8441,29.8441,12800.0
2014-12-31 13:20:00,38.35,38.37,38.32,38.33,10200.0,29.8207,29.8363,29.7974,29.8052,10200.0
2014-12-31 13:30:00,38.33,38.34,38.29,38.3,26000.0,29.8052,29.813,29.7741,29.7819,26000.0
2014-12-31 13:40:00,38.29,38.29,38.21,38.21,15600.0,29.7741,29.7741,29.7119,29.7119,15600.0
2014-12-31 13:50:00,38.21,38.22,38.17,38.19,28200.0,29.7119,29.7197,29.6808,29.6963,28200.0
2014-12-31 14:00:00,38.19,38.21,38.15,38.18,20800.0,29.6963,29.7119,29.6652,29.6886,20800.0
2014-12-31 14:10:00,38.18,38.18,38.06,38.09,26800.0,29.6886,29.6886,29.5952,29.6186,26800.0
2014-12-31 14:20:00,38.09,38.11,38.05,38.08,16400.0,29.6186,29.6341,29.5875,29.6108,16400.0
2014-12-31 14:30:00,38.08,38.1,38.06,38.07,22400.0,29.6108,29.6263,29.5952,29.603,22400.0
2014-12-31 14:40:00,38.06,38.1,38.06,38.09,23400.0,29.5952,29.6263,29.5952,29.6186,23400.0
2014-12-31 14:50:00,38.1,38.1,38.08,38.09,17200.0,29.6263,29.6263,29.6108,29.6186,17200.0
2014-12-31 15:00:00,38.09,38.1,38.05,38.06,17600.0,29.6186,29.6263,29.5875,29.5952,17600.0
2014-12-31 15:10:00,38.06,38.13,38.05,38.13,18800.0,29.5952,29.6497,29.5875,29.6497,18800.0
2014-12-31 15:20:00,38.13,38.16,38.1,38.14,32600.0,29.6497,29.673,29.6263,29.6575,32600.0
2014-12-31 15:30:00,38.15,38.16,38.05,38.06,29800.0,29.6652,29.673,29.5875,29.5952,29800.0
2014-12-31 15:40:00,38.06,38.06,37.88,37.91,53400.0,29.5952,29.5952,29.4553,29.4786,53400.0
2014-12-31 15:50:00,37.9,37.91,37.83,37.85,106200.0,29.4708,29.4786,29.4164,29.4319,106200.0
2015-01-02 09:30:00,38.03,38.07,37.86,37.88,21200.0,29.5719,29.603,29.4397,29.4553,21200.0
2015-01-02 09:40:00,37.9,37.94,37.86,37.88,17600.0,29.4708,29.5019,29.4397,29.4553,17600.0
2015-01-02 09:50:00,37.9,37.92,37.72,37.74,21600.0,29.4708,29.4864,29.3309,29.3464,21600.0
2015-01-02 10:00:00,37.76,37.84,37.74,37.74,8200.0,29.362,29.4242,29.3464,29.3464,8200.0
2015-01-02 10:10:00,37.77,37.87,37.76,37.76,9800.0,29.3697,29.4475,29.362,29.362,9800.0
2015-01-02 10:20:00,37.79,37.81,37.74,37.74,5600.0,29.3853,29.4008,29.3464,29.3464,5600.0
2015-01-02 10:30:00,37.72,37.72,37.38,37.4,22600.0,29.3309,29.3309,29.0665,29.082,22600.0
2015-01-02 10:40:00,37.35,37.4,37.26,37.37,41600.0,29.0432,29.082,28.9732,29.0587,41600.0
2015-01-02 10:50:00,37.37,37.47,37.35,37.47,8000.0,29.0587,29.1365,29.0432,29.1365,8000.0
2015-01-02 11:00:00,37.47,37.47,37.41,37.43,11600.0,29.1365,29.1365,29.0898,29.1054,11600.0
2015-01-02 11:10:00,37.43,37.48,37.33,37.44,22200.0,29.1054,29.1442,29.0276,29.1131,22200.0
2015-01-02 11:20:00,37.4,37.49,37.39,37.48,6400.0,29.082,29.152,29.0743,29.1442,6400.0
2015-01-02 11:30:00,37.5,37.52,37.41,37.41,12800.0,29.1598,29.1753,29.0898,29.0898,12800.0
2015-01-02 11:40:00,37.42,37.46,37.41,37.45,11800.0,29.0976,29.1287,29.0898,29.1209,11800.0
2015-01-02 11:50:00,37.45,37.49,37.43,37.46,30400.0,29.1209,29.152,29.1054,29.1287,30400.0
2015-01-02 12:00:00,37.45,37.46,37.41,37.42,19600.0,29.1209,29.1287,29.0898,29.0976,19600.0
2015-01-02 12:10:00,37.42,37.42,37.34,37.35,12000.0,29.0976,29.0976,29.0354,29.0432,12000.0
2015-01-02 12:20:00,37.35,37.35,37.31,37.33,8000.0,29.0432,29.0432,29.012,29.0276,8000.0
2015-01-02 12:30:00,37.34,37.37,37.32,37.37,14400.0,29.0354,29.0587,29.0198,29.0587,14400.0
2015-01-02 12:40:00,37.37,37.38,37.29,37.29,10800.0,29.0587,29.0665,28.9965,28.9965,10800.0
2015-01-02 12:50:00,37.29,37.3,37.21,37.24,8800.0,28.9965,29.0043,28.9343,28.9576,8800.0
2015-01-02 13:00:00,37.25,37.26,37.19,37.19,13000.0,28.9654,28.9732,28.9187,28.9187,13000.0
2015-01-02 13:10:00,37.19,37.19,37.12,37.15,10200.0,28.9187,28.9187,28.8643,28.8876,10200.0
2015-01-02 13:20:00,37.15,37.2,37.1,37.1,13800.0,28.8876,28.9265,28.8488,28.8488,13800.0
2015-01-02 13:30:00,37.1,37.13,37.08,37.09,14800.0,28.8488,28.8721,28.8332,28.841,14800.0
2015-01-02 13:40:00,37.09,37.09,37.07,37.09,9000.0,28.841,28.841,28.8254,28.841,9000.0
2015-01-02 13:50:00,37.09,37.17,37.08,37.14,18400.0,28.841,28.9032,28.8332,28.8799,18400.0
2015-01-02 14:00:00,37.14,37.22,37.14,37.21,22200.0,28.8799,28.9421,28.8799,28.9343,22200.0
2015-01-02 14:10:00,37.23,37.27,37.23,37.24,8000.0,28.9498,28.9809,28.9498,28.9576,8000.0
2015-01-02 14:20:00,37.24,37.3,37.24,37.27,11800.0,28.9576,29.0043,28.9576,28.9809,11800.0
2015-01-02 14:30:00,37.27,37.31,37.27,37.29,31400.0,28.9809,29.012,28.9809,28.9965,31400.0
2015-01-02 14:40:00,37.29,37.3,37.26,37.29,19400.0,28.9965,29.0043,28.9732,28.9965,19400.0
2015-01-02 14:50:00,37.29,37.31,37.25,37.25,15600.0,28.9965,29.012,28.9654,28.9654,15600.0
2015-01-02 15:00:00,37.24,37.25,37.23,37.24,21200.0,28.9576,28.9654,28.9498,28.9576,21200.0
2015-01-02 15:10:00,37.23,37.23,37.17,37.22,16800.0,28.9498,28.9498,28.9032,28.9421,16800.0
2015-01-02 15:20:00,37.23,37.27,37.21,37.22,34800.0,28.9498,28.9809,28.9343,28.9421,34800.0
2015-01-02 15:30:00,37.22,37.29,37.19,37.28,47600.0,28.9421,28.9965,28.9187,28.9887,47600.0
2015-01-02 15:40:00,37.27,37.48,37.27,37.48,44600.0,28.9809,29.1442,28.9809,29.1442,44600.0
2015-01-02 15:50:00,37.48,37.5,37.39,37.43,100200.0,29.1442,29.1598,29.0743,29.1054,100200.0
2015-01-05 09:30:00,37.25,37.44,37.21,37.32,4600.0,28.9654,29.1131,28.9343,29.0198,4600.0
2015-01-05 09:40:00,37.23,37.46,37.19,37.46,20200.0,28.9498,29.1287,28.9187,29.1287,20200.0
2015-01-05 09:50:00,37.49,37.49,37.35,37.4,14400.0,29.152,29.152,29.0432,29.082,14400.0
2015-01-05 10:00:00,37.39,37.44,37.29,37.42,18000.0,29.0743,29.1131,28.9965,29.0976,18000.0
2015-01-05 10:10:00,37.43,37.47,37.4,37.42,8800.0,29.1054,29.1365,29.082,29.0976,8800.0
2015-01-05 10:20:00,37.42,37.47,37.37,37.44,20000.0,29.0976,29.1365,29.0587,29.1131,20000.0
2015-01-05 10:30:00,37.44,37.45,37.32,37.34,14800.0,29.1131,29.1209,29.0198,29.0354,14800.0
2015-01-05 10:40:00,37.34,37.37,37.24,37.36,17200.0,29.0354,29.0587,28.9576,29.0509,17200.0
2015-01-05 10:50:00,37.37,37.42,37.33,37.35,31200.0,29.0587,29.0976,29.0276,29.0432,31200.0
2015-01-05 11:00:00,37.35,37.35,37.27,37.28,6200.0,29.0432,29.0432,28.9809,28.9887,6200.0
2015-01-05 11:10:00,37.27,37.33,37.27,37.27,15400.0,28.9809,29.0276,28.9809,28.9809,15400.0
2015-01-05 11:20:00,37.26,37.36,37.26,37.33,13200.0,28.9732,29.0509,28.9732,29.0276,13200.0
2015-01-05 11:30:00,37.35,37.38,37.27,37.38,7800.0,29.0432,29.0665,28.9809,29.0665,7800.0
2015-01-05 11:40:00,37.39,37.47,37.39,37.44,9200.0,29.0743,29.1365,29.0743,29.1131,9200.0
2015-01-05 11:50:00,37.45,37.47,37.35,37.38,5800.0,29.1209,29.1365,29.0432,29.0665,5800.0
2015-01-05 12:00:00,37.39,37.43,37.35,37.35,8400.0,29.0743,29.1054,29.0432,29.0432,8400.0
2015-01-05 12:10:00,37.34,37.35,37.27,37.32,8200.0,29.0354,29.0432,28.9809,29.0198,8200.0
2015-01-05 12:20:00,37.31,37.32,37.2,37.2,7600.0,29.012,29.0198,28.9265,28.9265,7600.0
2015-01-05 12:30:00,37.22,37.23,37.17,37.23,10600.0,28.9421,28.9498,28.9032,28.9498,10600.0
2015-01-05 12:40:00,37.25,37.26,37.22,37.22,7400.0,28.9654,28.9732,28.9421,28.9421,7400.0
2015-01-05 12:50:00,37.21,37.21,37.12,37.15,7400.0,28.9343,28.9343,28.8643,28.8876,7400.0
2015-01-05 13:00:00,37.15,37.2,37.13,37.18,15600.0,28.8876,28.9265,28.8721,28.911,15600.0
2015-01-05 13:10:00,37.17,37.17,37.1,37.1,8000.0,28.9032,28.9032,28.8488,28.8488,8000.0
2015-01-05 13:20:00,37.12,37.13,37.05,37.1,9200.0,28.8643,28.8721,28.8099,28.8488,9200.0
2015-01-05 13:30:00,37.07,37.13,37.07,37.12,5200.0,28.8254,28.8721,28.8254,28.8643,5200.0
2015-01-05 13:40:00,37.13,37.2,37.13,37.2,6600.0,28.8721,28.9265,28.8721,28.9265,6600.0
2015-01-05 13:50:00,37.23,37.26,37.22,37.24,8400.0,28.9498,28.9732,28.9421,28.9576,8400.0
2015-01-05 14:00:00,37.24,37.24,37.13,37.16,22000.0,28.9576,28.9576,28.8721,28.8954,22000.0
2015-01-05 14:10:00,37.16,37.17,37.1,37.15,8600.0,28.8954,28.9032,28.8488,28.8876,8600.0
2015-01-05 14:20:00,37.15,37.19,37.1,37.12,7200.0,28.8876,28.9187,28.8488,28.8643,7200.0
2015-01-05 14:30:00,37.1,37.17,37.1,37.15,11400.0,28.8488,28.9032,28.8488,28.8876,11400.0
2015-01-05 14:40:00,37.17,37.18,37.13,37.13,12000.0,28.9032,28.911,28.8721,28.8721,12000.0
2015-01-05 14:50:00,37.13,37.17,37.12,37.14,15800.0,28.8721,28.9032,28.8643,28.8799,15800.0
2015-01-05 15:00:00,37.14,37.21,37.14,37.19,22200.0,28.8799,28.9343,28.8799,28.9187,22200.0
2015-01-05 15:10:00,37.19,37.24,37.19,37.24,15800.0,28.9187,28.9576,28.9187,28.9576,15800.0
2015-01-05 15:20:00,37.23,37.24,37.2,37.22,19200.0,28.9498,28.9576,28.9265,28.9421,19200.0
2015-01-05 15:30:00,37.22,37.22,37.19,37.21,22200.0,28.9421,28.9421,28.9187,28.9343,22200.0
2015-01-05 15:40:00,37.21,37.26,37.21,37.26,31600.0,28.9343,28.9732,28.9343,28.9732,31600.0
2015-01-05 15:50:00,37.26,37.34,37.23,37.26,66200.0,28.9732,29.0354,28.9498,28.9732,66200.0
2015-01-06 09:30:00,37.22,37.34,37.22,37.22,21600.0,28.9421,29.0354,28.9421,28.9421,21600.0
2015-01-06 09:40:00,37.24,37.34,37.17,37.27,11000.0,28.9576,29.0354,28.9032,28.9809,11000.0
2015-01-06 09:50:00,37.27,37.33,37.25,37.25,27000.0,28.9809,29.0276,28.9654,28.9654,27000.0
2015-01-06 10:00:00,37.23,37.27,37.19,37.23,18400.0,28.9498,28.9809,28.9187,28.9498,18400.0
2015-01-06 10:10:00,37.23,37.43,37.23,37.42,14800.0,28.9498,29.1054,28.9498,29.0976,14800.0
2015-01-06 10:20:00,37.42,37.45,37.37,37.38,18400.0,29.0976,29.1209,29.0587,29.0665,18400.0
2015-01-06 10:30:00,37.35,37.39,37.31,37.39,24600.0,29.0432,29.0743,29.012,29.0743,24600.0
2015-01-06 10:40:00,37.39,37.44,37.36,37.37,39600.0,29.0743,29.1131,29.0509,29.0587,39600.0
2015-01-06 10:50:00,37.35,37.39,37.35,37.38,24400.0,29.0432,29.0743,29.0432,29.0665,24400.0
2015-01-06 11:00:00,37.37,37.42,37.32,37.42,48200.0,29.0587,29.0976,29.0198,29.0976,48200.0
2015-01-06 11:10:00,37.42,37.42,37.27,37.31,33600.0,29.0976,29.0976,28.9809,29.012,33600.0
2015-01-06 11:20:00,37.32,37.33,37.19,37.23,21600.0,29.0198,29.0276,28.9187,28.9498,21600.0
2015-01-06 11:30:00,37.21,37.24,37.1,37.13,29800.0,28.9343,28.9576,28.8488,28.8721,29800.0
2015-01-06 11:40:00,37.14,37.14,37.04,37.12,9400.0,28.8799,28.8799,28.8021,28.8643,9400.0
2015-01-06 11:50:00,37.12,37.13,36.98,36.98,10200.0,28.8643,28.8721,28.7554,28.7554,10200.0
2015-01-06 12:00:00,36.97,36.97,36.78,36.82,12000.0,28.7477,28.7477,28.5999,28.631,12000.0
2015-01-06 12:10:00,36.82,36.9,36.81,36.85,18200.0,28.631,28.6932,28.6233,28.6544,18200.0
2015-01-06 12:20:00,36.85,36.88,36.75,36.88,21400.0,28.6544,28.6777,28.5766,28.6777,21400.0
2015-01-06 12:30:00,36.88,36.99,36.85,36.99,7600.0,28.6777,28.7632,28.6544,28.7632,7600.0
2015-01-06 12:40:00,36.98,36.99,36.96,36.98,9400.0,28.7554,28.7632,28.7399,28.7554,9400.0
2015-01-06 12:50:00,36.99,37.13,36.98,37.09,22600.0,28.7632,28.8721,28.7554,28.841,22600.0
2015-01-06 13:00:00,37.07,37.1,36.99,36.99,9000.0,28.8254,28.8488,28.7632,28.7632,9000.0
2015-01-06 13:10:00,36.99,37.02,36.87,36.87,10400.0,28.7632,28.7865,28.6699,28.6699,10400.0
2015-01-06 13:20:00,36.85,36.94,36.82,36.94,16000.0,28.6544,28.7243,28.631,28.7243,16000.0
2015-01-06 13:30:00,36.94,37.09,36.87,37.07,43400.0,28.7243,28.841,28.6699,28.8254,43400.0
2015-01-06 13:40:00,37.08,37.09,36.97,37.04,19400.0,28.8332,28.841,28.7477,28.8021,19400.0
2015-01-06 13:50:00,37.05,37.14,37.04,37.14,14600.0,28.8099,28.8799,28.8021,28.8799,14600.0
2015-01-06 14:00:00,37.13,37.16,37.07,37.07,13400.0,28.8721,28.8954,28.8254,28.8254,13400.0
2015-01-06 14:10:00,37.06,37.07,36.97,37.07,41000.0,28.8177,28.8254,28.7477,28.8254,41000.0
2015-01-06 14:20:00,37.07,37.15,37.02,37.12,21200.0,28.8254,28.8876,28.7865,28.8643,21200.0
2015-01-06 14:30:00,37.12,37.15,37.04,37.15,9400.0,28.8643,28.8876,28.8021,28.8876,9400.0
2015-01-06 14:40:00,37.14,37.35,37.13,37.34,41000.0,28.8799,29.0432,28.8721,29.0354,41000.0
2015-01-06 14:50:00,37.34,37.41,37.31,37.34,34400.0,29.0354,29.0898,29.012,29.0354,34400.0
2015-01-06 15:00:00,37.33,37.35,37.21,37.22,30000.0,29.0276,29.0432,28.9343,28.9421,30000.0
2015-01-06 15:10:00,37.22,37.31,37.2,37.31,38000.0,28.9421,29.012,28.9265,29.012,38000.0
2015-01-06 15:20:00,37.31,37.33,37.24,37.31,52000.0,29.012,29.0276,28.9576,29.012,52000.0
2015-01-06 15:30:00,37.3,37.3,37.13,37.13,34200.0,29.0043,29.0043,28.8721,28.8721,34200.0
2015-01-06 15:40:00,37.13,37.27,37.1,37.24,73200.0,28.8721,28.9809,28.8488,28.9576,73200.0
2015-01-06 15:50:00,37.24,37.25,37.08,37.1,162400.0,28.9576,28.9654,28.8332,28.8488,162400.0
2015-01-07 09:30:00,37.35,37.74,37.31,37.65,28600.0,29.0432,29.3464,29.012,29.2764,28600.0
2015-01-07 09:40:00,37.64,37.67,37.48,37.67,16800.0,29.2687,29.292,29.1442,29.292,16800.0
2015-01-07 09:50:00,37.67,37.97,37.67,37.97,35000.0,29.292,29.5253,29.292,29.5253,35000.0
2015-01-07 10:00:00,37.97,38.02,37.87,37.92,21400.0,29.5253,29.5641,29.4475,29.4864,21400.0
2015-01-07 10:10:00,37.9,37.95,37.81,37.9,41600.0,29.4708,29.5097,29.4008,29.4708,41600.0
2015-01-07 10:20:00,37.9,37.94,37.84,37.91,137600.0,29.4708,29.5019,29.4242,29.4786,137600.0
2015-01-07 10:30:00,37.89,37.91,37.84,37.87,32000.0,29.4631,29.4786,29.4242,29.4475,32000.0
2015-01-07 10:40:00,37.86,37.94,37.8,37.91,124400.0,29.4397,29.5019,29.3931,29.4786,124400.0
2015-01-07 10:50:00,37.91,38.11,37.89,38.1,78800.0,29.4786,29.6341,29.4631,29.6263,78800.0
2015-01-07 11:00:00,38.1,38.12,38.04,38.05,42000.0,29.6263,29.6419,29.5797,29.5875,42000.0
2015-01-07 11:10:00,38.02,38.06,37.97,37.97,34400.0,29.5641,29.5952,29.5253,29.5253,34400.0
2015-01-07 11:20:00,37.98,38.03,37.96,38.02,18600.0,29.533,29.5719,29.5175,29.5641,18600.0
2015-01-07 11:30:00,38.02,38.07,37.99,38.05,37800.0,29.5641,29.603,29.5408,29.5875,37800.0
2015-01-07 11:40:00,38.05,38.19,38.03,38.14,35000.0,29.5875,29.6963,29.5719,29.6575,35000.0
2015-01-07 11:50:00,38.16,38.31,38.13,38.28,45200.0,29.673,29.7896,29.6497,29.7663,45200.0
2015-01-07 12:00:00,38.27,38.48,38.27,38.36,61200.0,29.7585,29.9218,29.7585,29.8285,61200.0
2015-01-07 12:10:00,38.35,38.41,38.2,38.41,36800.0,29.8207,29.8674,29.7041,29.8674,36800.0
2015-01-07 12:20:00,38.41,38.41,38.35,38.36,42800.0,29.8674,29.8674,29.8207,29.8285,42800.0
2015-01-07 12:30:00,38.36,38.38,38.29,38.34,20600.0,29.8285,29.8441,29.7741,29.813,20600.0
2015-01-07 12:40:00,38.35,38.43,38.34,38.43,23800.0,29.8207,29.883,29.813,29.883,23800.0
2015-01-07 12:50:00,38.43,38.43,38.3,38.3,27800.0,29.883,29.883,29.7819,29.7819,27800.0
2015-01-07 13:00:00,38.29,38.32,38.22,38.26,23600.0,29.7741,29.7974,29.7197,29.7508,23600.0
2015-01-07 13:10:00,38.24,38.34,38.24,38.29,18200.0,29.7352,29.813,29.7352,29.7741,18200.0
2015-01-07 13:20:00,38.29,38.29,38.18,38.24,16000.0,29.7741,29.7741,29.6886,29.7352,16000.0
2015-01-07 13:30:00,38.24,38.27,38.19,38.27,15800.0,29.7352,29.7585,29.6963,29.7585,15800.0
2015-01-07 13:40:00,38.25,38.28,38.23,38.27,30000.0,29.743,29.7663,29.7274,29.7585,30000.0
2015-01-07 13:50:00,38.27,38.27,38.23,38.24,13000.0,29.7585,29.7585,29.7274,29.7352,13000.0
2015-01-07 14:00:00,38.25,38.32,38.18,38.26,35800.0,29.743,29.7974,29.6886,29.7508,35800.0
2015-01-07 14:10:00,38.26,38.29,38.19,38.24,13800.0,29.7508,29.7741,29.6963,29.7352,13800.0
2015-01-07 14:20:00,38.25,38.26,38.2,38.21,20800.0,29.743,29.7508,29.7041,29.7119,20800.0
2015-01-07 14:30:00,38.21,38.26,38.18,38.23,23200.0,29.7119,29.7508,29.6886,29.7274,23200.0
2015-01-07 14:40:00,38.23,38.23,38.17,38.22,19800.0,29.7274,29.7274,29.6808,29.7197,19800.0
2015-01-07 14:50:00,38.22,38.22,38.05,38.05,26200.0,29.7197,29.7197,29.5875,29.5875,26200.0
2015-01-07 15:00:00,38.07,38.25,38.06,38.25,30200.0,29.603,29.743,29.5952,29.743,30200.0
2015-01-07 15:10:00,38.23,38.3,38.18,38.3,25600.0,29.7274,29.7819,29.6886,29.7819,25600.0
2015-01-07 15:20:00,38.3,38.38,38.29,38.37,35800.0,29.7819,29.8441,29.7741,29.8363,35800.0
2015-01-07 15:30:00,38.37,38.43,38.34,38.37,44800.0,29.8363,29.883,29.813,29.8363,44800.0
2015-01-07 15:40:00,38.37,38.38,38.31,38.35,62600.0,29.8363,29.8441,29.7896,29.8207,62600.0
2015-01-07 15:50:00,38.36,38.42,38.33,38.42,99400.0,29.8285,29.8752,29.8052,29.8752,99400.0
2015-01-08 09:30:00,38.83,38.88,38.73,38.79,28000.0,30.194,30.2329,30.1162,30.1629,28000.0
2015-01-08 09:40:00,38.81,38.83,38.66,38.77,29400.0,30.1784,30.194,30.0618,30.1473,29400.0
2015-01-08 09:50:00,38.77,38.77,38.65,38.72,18800.0,30.1473,30.1473,30.054,30.1085,18800.0
2015-01-08 10:00:00,38.74,38.88,38.74,38.87,31000.0,30.124,30.2329,30.124,30.2251,31000.0
2015-01-08 10:10:00,38.85,38.89,38.8,38.8,13600.0,30.2095,30.2406,30.1707,30.1707,13600.0
2015-01-08 10:20:00,38.8,38.82,38.73,38.73,18800.0,30.1707,30.1862,30.1162,30.1162,18800.0
2015-01-08 10:30:00,38.74,38.86,38.74,38.8,15400.0,30.124,30.2173,30.124,30.1707,15400.0
2015-01-08 10:40:00,38.79,38.82,38.72,38.78,17800.0,30.1629,30.1862,30.1085,30.1551,17800.0
2015-01-08 10:50:00,38.79,38.83,38.75,38.83,21400.0,30.1629,30.194,30.1318,30.194,21400.0
2015-01-08 11:00:00,38.83,38.9,38.83,38.87,43800.0,30.194,30.2484,30.194,30.2251,43800.0
2015-01-08 11:10:00,38.88,38.92,38.85,38.91,24400.0,30.2329,30.264,30.2095,30.2562,24400.0
2015-01-08 11:20:00,38.9,38.93,38.9,38.91,19200.0,30.2484,30.2718,30.2484,30.2562,19200.0
2015-01-08 11:30:00,38.91,38.99,38.9,38.99,26400.0,30.2562,30.3184,30.2484,30.3184,26400.0
2015-01-08 11:40:00,38.99,38.99,38.95,38.95,18400.0,30.3184,30.3184,30.2873,30.2873,18400.0
2015-01-08 11:50:00,38.95,38.95,38.85,38.85,25200.0,30.2873,30.2873,30.2095,30.2095,25200.0
2015-01-08 12:00:00,38.86,38.86,38.82,38.84,11000.0,30.2173,30.2173,30.1862,30.2018,11000.0
2015-01-08 12:10:00,38.83,38.83,38.71,38.76,12000.0,30.194,30.194,30.1007,30.1396,12000.0
2015-01-08 12:20:00,38.75,38.77,38.74,38.74,9600.0,30.1318,30.1473,30.124,30.124,9600.0
2015-01-08 12:30:00,38.74,38.74,38.73,38.73,7000.0,30.124,30.124,30.1162,30.1162,7000.0
2015-01-08 12:40:00,38.73,38.76,38.7,38.72,9600.0,30.1162,30.1396,30.0929,30.1085,9600.0
2015-01-08 12:50:00,38.72,38.74,38.69,38.72,9200.0,30.1085,30.124,30.0851,30.1085,9200.0
2015-01-08 13:00:00,38.73,38.79,38.71,38.79,11000.0,30.1162,30.1629,30.1007,30.1629,11000.0
2015-01-08 13:10:00,38.79,38.83,38.79,38.8,19800.0,30.1629,30.194,30.1629,30.1707,19800.0
2015-01-08 13:20:00,38.8,38.9,38.8,38.9,18600.0,30.1707,30.2484,30.1707,30.2484,18600.0
2015-01-08 13:30:00,38.89,38.96,38.89,38.92,40400.0,30.2406,30.2951,30.2406,30.264,40400.0
2015-01-08 13:40:00,38.91,38.91,38.85,38.88,13000.0,30.2562,30.2562,30.2095,30.2329,13000.0
2015-01-08 13:50:00,38.88,38.97,38.88,38.94,32800.0,30.2329,30.3029,30.2329,30.2795,32800.0
2015-01-08 14:00:00,38.94,38.99,38.91,38.95,45400.0,30.2795,30.3184,30.2562,30.2873,45400.0
2015-01-08 14:10:00,38.96,38.99,38.95,38.97,23600.0,30.2951,30.3184,30.2873,30.3029,23600.0
2015-01-08 14:20:00,38.98,39.04,38.97,39.02,26600.0,30.3106,30.3573,30.3029,30.3417,26600.0
2015-01-08 14:30:00,39.02,39.02,38.9,38.91,23000.0,30.3417,30.3417,30.2484,30.2562,23000.0
2015-01-08 14:40:00,38.92,38.94,38.9,38.94,15800.0,30.264,30.2795,30.2484,30.2795,15800.0
2015-01-08 14:50:00,38.93,38.94,38.9,38.91,17400.0,30.2718,30.2795,30.2484,30.2562,17400.0
2015-01-08 15:00:00,38.91,38.93,38.9,38.9,23200.0,30.2562,30.2718,30.2484,30.2484,23200.0
2015-01-08 15:10:00,38.92,38.92,38.9,38.91,23200.0,30.264,30.264,30.2484,30.2562,23200.0
2015-01-08 15:20:00,38.9,38.94,38.88,38.93,23600.0,30.2484,30.2795,30.2329,30.2718,23600.0
2015-01-08 15:30:00,38.93,38.94,38.91,38.92,31400.0,30.2718,30.2795,30.2562,30.264,31400.0
2015-01-08 15:40:00,38.92,38.93,38.82,38.82,83000.0,30.264,30.2718,30.1862,30.1862,83000.0
2015-01-08 15:50:00,38.82,38.94,38.81,38.93,105800.0,30.1862,30.2795,30.1784,30.2718,105800.0
2015-01-09 09:30:00,38.71,38.88,38.42,38.57,59600.0,30.1007,30.2329,29.8752,29.9918,59600.0
2015-01-09 09:40:00,38.57,38.69,38.38,38.38,78400.0,29.9918,30.0851,29.8441,29.8441,78400.0
2015-01-09 09:50:00,38.38,38.44,38.23,38.27,27600.0,29.8441,29.8907,29.7274,29.7585,27600.0
2015-01-09 10:00:00,38.26,38.6,38.26,38.6,19400.0,29.7508,30.0151,29.7508,30.0151,19400.0
2015-01-09 10:10:00,38.62,38.67,38.45,38.52,20600.0,30.0307,30.0696,29.8985,29.9529,20600.0
2015-01-09 10:20:00,38.52,38.52,38.28,38.28,13000.0,29.9529,29.9529,29.7663,29.7663,13000.0
2015-01-09 10:30:00,38.28,38.3,38.11,38.24,36000.0,29.7663,29.7819,29.6341,29.7352,36000.0
2015-01-09 10:40:00,38.2,38.29,38.19,38.25,61800.0,29.7041,29.7741,29.6963,29.743,61800.0
2015-01-09 10:50:00,38.25,38.33,38.25,38.33,11000.0,29.743,29.8052,29.743,29.8052,11000.0
2015-01-09 11:00:00,38.32,38.32,38.2,38.22,43000.0,29.7974,29.7974,29.7041,29.7197,43000.0
2015-01-09 11:10:00,38.21,38.27,38.18,38.19,13000.0,29.7119,29.7585,29.6886,29.6963,13000.0
2015-01-09 11:20:00,38.2,38.25,38.16,38.21,8000.0,29.7041,29.743,29.673,29.7119,8000.0
2015-01-09 11:30:00,38.2,38.32,38.17,38.31,19400.0,29.7041,29.7974,29.6808,29.7896,19400.0
2015-01-09 11:40:00,38.32,38.44,38.29,38.43,12400.0,29.7974,29.8907,29.7741,29.883,12400.0
2015-01-09 11:50:00,38.42,38.43,38.38,38.43,6000.0,29.8752,29.883,29.8441,29.883,6000.0
2015-01-09 12:00:00,38.44,38.48,38.4,38.48,10600.0,29.8907,29.9218,29.8596,29.9218,10600.0
2015-01-09 12:10:00,38.46,38.5,38.45,38.49,7400.0,29.9063,29.9374,29.8985,29.9296,7400.0
2015-01-09 12:20:00,38.48,38.48,38.37,38.39,9000.0,29.9218,29.9218,29.8363,29.8519,9000.0
2015-01-09 12:30:00,38.39,38.46,38.35,38.35,13600.0,29.8519,29.9063,29.8207,29.8207,13600.0
2015-01-09 12:40:00,38.36,38.38,38.34,38.34,5600.0,29.8285,29.8441,29.813,29.813,5600.0
2015-01-09 12:50:00,38.35,38.35,38.27,38.3,31200.0,29.8207,29.8207,29.7585,29.7819,31200.0
2015-01-09 13:00:00,38.3,38.32,38.27,38.3,20800.0,29.7819,29.7974,29.7585,29.7819,20800.0
2015-01-09 13:10:00,38.31,38.38,38.31,38.38,10400.0,29.7896,29.8441,29.7896,29.8441,10400.0
2015-01-09 13:20:00,38.38,38.4,38.35,38.37,17000.0,29.8441,29.8596,29.8207,29.8363,17000.0
2015-01-09 13:30:00,38.37,38.41,38.35,38.37,17200.0,29.8363,29.8674,29.8207,29.8363,17200.0
2015-01-09 13:40:00,38.36,38.38,38.27,38.32,22200.0,29.8285,29.8441,29.7585,29.7974,22200.0
2015-01-09 13:50:00,38.34,38.34,38.29,38.31,12000.0,29.813,29.813,29.7741,29.7896,12000.0
2015-01-09 14:00:00,38.31,38.31,38.27,38.3,7400.0,29.7896,29.7896,29.7585,29.7819,7400.0
2015-01-09 14:10:00,38.29,38.3,38.25,38.3,17800.0,29.7741,29.7819,29.743,29.7819,17800.0
2015-01-09 14:20:00,38.29,38.31,38.27,38.27,13600.0,29.7741,29.7896,29.7585,29.7585,13600.0
2015-01-09 14:30:00,38.27,38.36,38.26,38.35,11200.0,29.7585,29.8285,29.7508,29.8207,11200.0
2015-01-09 14:40:00,38.37,38.37,38.31,38.31,9600.0,29.8363,29.8363,29.7896,29.7896,9600.0
2015-01-09 14:50:00,38.3,38.32,38.27,38.31,25400.0,29.7819,29.7974,29.7585,29.7896,25400.0
2015-01-09 15:00:00,38.3,38.4,38.29,38.4,27000.0,29.7819,29.8596,29.7741,29.8596,27000.0
2015-01-09 15:10:00,38.37,38.44,38.37,38.43,14200.0,29.8363,29.8907,29.8363,29.883,14200.0
2015-01-09 15:20:00,38.45,38.46,38.38,38.39,26000.0,29.8985,29.9063,29.8441,29.8519,26000.0
2015-01-09 15:30:00,38.38,38.4,38.34,38.4,20800.0,29.8441,29.8596,29.813,29.8596,20800.0
2015-01-09 15:40:00,38.4,38.45,38.35,38.4,36600.0,29.8596,29.8985,29.8207,29.8596,36600.0
2015-01-09 15:50:00,38.39,38.4,38.31,38.38,133600.0,29.8519,29.8596,29.7896,29.8441,133600.0
2015-01-12 09:30:00,38.35,38.63,38.05,38.05,28600.0,29.8207,30.0385,29.5875,29.5875,28600.0
2015-01-12 09:40:00,38.05,38.31,38.05,38.16,34600.0,29.5875,29.7896,29.5875,29.673,34600.0
2015-01-12 09:50:00,38.16,38.26,37.99,38.07,51600.0,29.673,29.7508,29.5408,29.603,51600.0
2015-01-12 10:00:00,38.04,38.18,37.97,38.17,39200.0,29.5797,29.6886,29.5253,29.6808,39200.0
2015-01-12 10:10:00,38.16,38.26,38.09,38.24,20800.0,29.673,29.7508,29.6186,29.7352,20800.0
2015-01-12 10:20:00,38.26,38.26,38.08,38.09,54800.0,29.7508,29.7508,29.6108,29.6186,54800.0
2015-01-12 10:30:00,38.09,38.2,38.06,38.18,15600.0,29.6186,29.7041,29.5952,29.6886,15600.0
2015-01-12 10:40:00,38.19,38.26,38.1,38.22,30200.0,29.6963,29.7508,29.6263,29.7197,30200.0
2015-01-12 10:50:00,38.2,38.3,38.19,38.3,17200.0,29.7041,29.7819,29.6963,29.7819,17200.0
2015-01-12 11:00:00,38.3,38.35,38.23,38.23,8600.0,29.7819,29.8207,29.7274,29.7274,8600.0
2015-01-12 11:10:00,38.24,38.26,38.13,38.16,14400.0,29.7352,29.7508,29.6497,29.673,14400.0
2015-01-12 11:20:00,38.15,38.18,38.11,38.13,10000.0,29.6652,29.6886,29.6341,29.6497,10000.0
2015-01-12 11:30:00,38.15,38.24,38.13,38.22,19400.0,29.6652,29.7352,29.6497,29.7197,19400.0
2015-01-12 11:40:00,38.21,38.22,38.14,38.17,8000.0,29.7119,29.7197,29.6575,29.6808,8000.0
2015-01-12 11:50:00,38.17,38.28,38.15,38.26,11600.0,29.6808,29.7663,29.6652,29.7508,11600.0
2015-01-12 12:00:00,38.26,38.32,38.25,38.31,6000.0,29.7508,29.7974,29.743,29.7896,6000.0
2015-01-12 12:10:00,38.33,38.34,38.21,38.26,10200.0,29.8052,29.813,29.7119,29.7508,10200.0
2015-01-12 12:20:00,38.31,38.33,38.24,38.24,9600.0,29.7896,29.8052,29.7352,29.7352,9600.0
2015-01-12 12:30:00,38.26,38.29,38.24,38.29,4200.0,29.7508,29.7741,29.7352,29.7741,4200.0
2015-01-12 12:40:00,38.29,38.29,38.19,38.24,10400.0,29.7741,29.7741,29.6963,29.7352,10400.0
2015-01-12 12:50:00,38.23,38.24,38.17,38.17,14600.0,29.7274,29.7352,29.6808,29.6808,14600.0
2015-01-12 13:00:00,38.18,38.21,38.12,38.13,5400.0,29.6886,29.7119,29.6419,29.6497,5400.0
2015-01-12 13:10:00,38.15,38.17,38.13,38.16,5000.0,29.6652,29.6808,29.6497,29.673,5000.0
2015-01-12 13:20:00,38.15,38.17,38.12,38.13,15200.0,29.6652,29.6808,29.6419,29.6497,15200.0
2015-01-12 13:30:00,38.1,38.21,38.1,38.18,5000.0,29.6263,29.7119,29.6263,29.6886,5000.0
2015-01-12 13:40:00,38.2,38.22,38.19,38.21,2000.0,29.7041,29.7197,29.6963,29.7119,2000.0
2015-01-12 13:50:00,38.21,38.22,38.17,38.19,5200.0,29.7119,29.7197,29.6808,29.6963,5200.0
2015-01-12 14:00:00,38.21,38.26,38.15,38.26,11600.0,29.7119,29.7508,29.6652,29.7508,11600.0
2015-01-12 14:10:00,38.27,38.33,38.27,38.3,12600.0,29.7585,29.8052,29.7585,29.7819,12600.0
2015-01-12 14:20:00,38.32,38.33,38.24,38.26,11200.0,29.7974,29.8052,29.7352,29.7508,11200.0
2015-01-12 14:30:00,38.26,38.29,38.23,38.24,14000.0,29.7508,29.7741,29.7274,29.7352,14000.0
2015-01-12 14:40:00,38.24,38.3,38.24,38.3,14200.0,29.7352,29.7819,29.7352,29.7819,14200.0
2015-01-12 14:50:00,38.3,38.34,38.27,38.31,10600.0,29.7819,29.813,29.7585,29.7896,10600.0
2015-01-12 15:00:00,38.31,38.33,38.29,38.29,16200.0,29.7896,29.8052,29.7741,29.7741,16200.0
2015-01-12 15:10:00,38.3,38.37,38.29,38.33,15400.0,29.7819,29.8363,29.7741,29.8052,15400.0
2015-01-12 15:20:00,38.32,38.35,38.27,38.34,20600.0,29.7974,29.8207,29.7585,29.813,20600.0
2015-01-12 15:30:00,38.32,38.34,38.27,38.3,36400.0,29.7974,29.813,29.7585,29.7819,36400.0
2015-01-12 15:40:00,38.31,38.39,38.31,38.35,49000.0,29.7896,29.8519,29.7896,29.8207,49000.0
2015-01-12 15:50:00,38.34,38.37,38.32,38.32,77400.0,29.813,29.8363,29.7974,29.7974,77400.0
2015-01-13 09:30:00,38.68,38.92,38.67,38.8,35800.0,30.0774,30.264,30.0696,30.1707,35800.0
2015-01-13 09:40:00,38.82,38.93,38.74,38.87,43800.0,30.1862,30.2718,30.124,30.2251,43800.0
2015-01-13 09:50:00,38.87,38.88,38.77,38.85,32200.0,30.2251,30.2329,30.1473,30.2095,32200.0
2015-01-13 10:00:00,38.84,38.85,38.77,38.78,83800.0,30.2018,30.2095,30.1473,30.1551,83800.0
2015-01-13 10:10:00,38.77,38.82,38.71,38.76,19200.0,30.1473,30.1862,30.1007,30.1396,19200.0
2015-01-13 10:20:00,38.78,38.82,38.78,38.8,22600.0,30.1551,30.1862,30.1551,30.1707,22600.0
2015-01-13 10:30:00,38.81,38.83,38.74,38.75,25000.0,30.1784,30.194,30.124,30.1318,25000.0
2015-01-13 10:40:00,38.73,38.78,38.69,38.69,34200.0,30.1162,30.1551,30.0851,30.0851,34200.0
2015-01-13 10:50:00,38.69,38.73,38.63,38.63,17200.0,30.0851,30.1162,30.0385,30.0385,17200.0
2015-01-13 11:00:00,38.65,38.66,38.62,38.65,15400.0,30.054,30.0618,30.0307,30.054,15400.0
2015-01-13 11:10:00,38.65,38.77,38.63,38.75,25800.0,30.054,30.1473,30.0385,30.1318,25800.0
2015-01-13 11:20:00,38.74,38.76,38.68,38.76,13800.0,30.124,30.1396,30.0774,30.1396,13800.0
2015-01-13 11:30:00,38.75,38.77,38.73,38.74,9600.0,30.1318,30.1473,30.1162,30.124,9600.0
2015-01-13 11:40:00,38.72,38.72,38.66,38.68,9400.0,30.1085,30.1085,30.0618,30.0774,9400.0
2015-01-13 11:50:00,38.68,38.69,38.49,38.54,13000.0,30.0774,30.0851,29.9296,29.9685,13000.0
2015-01-13 12:00:00,38.57,38.63,38.52,38.6,10000.0,29.9918,30.0385,29.9529,30.0151,10000.0
2015-01-13 12:10:00,38.59,38.6,38.52,38.52,9600.0,30.0074,30.0151,29.9529,29.9529,9600.0
2015-01-13 12:20:00,38.54,38.54,38.39,38.39,16200.0,29.9685,29.9685,29.8519,29.8519,16200.0
2015-01-13 12:30:00,38.42,38.42,38.38,38.38,8000.0,29.8752,29.8752,29.8441,29.8441,8000.0
2015-01-13 12:40:00,38.38,38.38,38.31,38.35,6400.0,29.8441,29.8441,29.7896,29.8207,6400.0
2015-01-13 12:50:00,38.37,38.38,38.32,38.33,7600.0,29.8363,29.8441,29.7974,29.8052,7600.0
2015-01-13 13:00:00,38.33,38.37,38.33,38.33,5000.0,29.8052,29.8363,29.8052,29.8052,5000.0
2015-01-13 13:10:00,38.33,38.33,38.24,38.24,13000.0,29.8052,29.8052,29.7352,29.7352,13000.0
2015-01-13 13:20:00,38.24,38.24,38.11,38.14,11000.0,29.7352,29.7352,29.6341,29.6575,11000.0
2015-01-13 13:30:00,38.11,38.11,37.95,37.98,22800.0,29.6341,29.6341,29.5097,29.533,22800.0
2015-01-13 13:40:00,37.93,37.94,37.85,37.85,13000.0,29.4942,29.5019,29.4319,29.4319,13000.0
2015-01-13 13:50:00,37.85,37.85,37.68,37.71,27400.0,29.4319,29.4319,29.2998,29.3231,27400.0
2015-01-13 14:00:00,37.71,37.76,37.63,37.63,16400.0,29.3231,29.362,29.2609,29.2609,16400.0
2015-01-13 14:10:00,37.63,37.66,37.55,37.62,18800.0,29.2609,29.2842,29.1987,29.2531,18800.0
2015-01-13 14:20:00,37.61,37.78,37.61,37.76,20600.0,29.2453,29.3775,29.2453,29.362,20600.0
2015-01-13 14:30:00,37.79,37.85,37.75,37.84,11400.0,29.3853,29.4319,29.3542,29.4242,11400.0
2015-01-13 14:40:00,37.82,37.85,37.79,37.85,9600.0,29.4086,29.4319,29.3853,29.4319,9600.0
2015-01-13 14:50:00,37.87,37.89,37.78,37.78,13400.0,29.4475,29.4631,29.3775,29.3775,13400.0
2015-01-13 15:00:00,37.78,37.78,37.63,37.63,23400.0,29.3775,29.3775,29.2609,29.2609,23400.0
2015-01-13 15:10:00,37.66,37.83,37.65,37.81,19200.0,29.2842,29.4164,29.2764,29.4008,19200.0
2015-01-13 15:20:00,37.78,37.85,37.74,37.77,37600.0,29.3775,29.4319,29.3464,29.3697,37600.0
2015-01-13 15:30:00,37.79,37.99,37.76,37.99,41200.0,29.3853,29.5408,29.362,29.5408,41200.0
2015-01-13 15:40:00,38.01,38.05,37.95,37.98,72000.0,29.5564,29.5875,29.5097,29.533,72000.0
2015-01-13 15:50:00,37.98,38.01,37.91,37.95,197200.0,29.533,29.5564,29.4786,29.5097,197200.0
2015-01-14 09:30:00,37.7,37.94,37.65,37.88,40400.0,29.3153,29.5019,29.2764,29.4553,40400.0
2015-01-14 09:40:00,37.92,38.02,37.8,37.93,30600.0,29.4864,29.5641,29.3931,29.4942,30600.0
2015-01-14 09:50:00,37.9,37.95,37.75,37.75,43400.0,29.4708,29.5097,29.3542,29.3542,43400.0
2015-01-14 10:00:00,37.79,37.87,37.75,37.8,49600.0,29.3853,29.4475,29.3542,29.3931,49600.0
2015-01-14 10:10:00,37.82,37.83,37.68,37.68,42400.0,29.4086,29.4164,29.2998,29.2998,42400.0
2015-01-14 10:20:00,37.66,37.71,37.63,37.66,126000.0,29.2842,29.3231,29.2609,29.2842,126000.0
2015-01-14 10:30:00,37.66,37.71,37.6,37.67,41200.0,29.2842,29.3231,29.2376,29.292,41200.0
2015-01-14 10:40:00,37.67,37.79,37.64,37.76,43400.0,29.292,29.3853,29.2687,29.362,43400.0
2015-01-14 10:50:00,37.75,37.83,37.74,37.82,36000.0,29.3542,29.4164,29.3464,29.4086,36000.0
2015-01-14 11:00:00,37.82,37.82,37.74,37.75,27800.0,29.4086,29.4086,29.3464,29.3542,27800.0
2015-01-14 11:10:00,37.76,37.79,37.69,37.71,30800.0,29.362,29.3853,29.3075,29.3231,30800.0
2015-01-14 11:20:00,37.69,37.74,37.64,37.65,25000.0,29.3075,29.3464,29.2687,29.2764,25000.0
2015-01-14 11:30:00,37.65,37.81,37.63,37.81,22600.0,29.2764,29.4008,29.2609,29.4008,22600.0
2015-01-14 11:40:00,37.82,37.83,37.74,37.74,31800.0,29.4086,29.4164,29.3464,29.3464,31800.0
2015-01-14 11:50:00,37.74,37.79,37.69,37.73,52800.0,29.3464,29.3853,29.3075,29.3386,52800.0
2015-01-14 12:00:00,37.74,37.81,37.73,37.77,57200.0,29.3464,29.4008,29.3386,29.3697,57200.0
2015-01-14 12:10:00,37.77,37.82,37.77,37.8,45000.0,29.3697,29.4086,29.3697,29.3931,45000.0
2015-01-14 12:20:00,37.8,37.83,37.79,37.81,42000.0,29.3931,29.4164,29.3853,29.4008,42000.0
2015-01-14 12:30:00,37.82,37.9,37.82,37.88,56200.0,29.4086,29.4708,29.4086,29.4553,56200.0
2015-01-14 12:40:00,37.89,37.89,37.8,37.83,34000.0,29.4631,29.4631,29.3931,29.4164,34000.0
2015-01-14 12:50:00,37.83,37.87,37.8,37.86,25400.0,29.4164,29.4475,29.3931,29.4397,25400.0
2015-01-14 13:00:00,37.87,37.92,37.87,37.9,25600.0,29.4475,29.4864,29.4475,29.4708,25600.0
2015-01-14 13:10:00,37.9,37.91,37.81,37.85,42200.0,29.4708,29.4786,29.4008,29.4319,42200.0
2015-01-14 13:20:00,37.85,37.86,37.81,37.86,19400.0,29.4319,29.4397,29.4008,29.4397,19400.0
2015-01-14 13:30:00,37.85,37.95,37.85,37.91,61600.0,29.4319,29.5097,29.4319,29.4786,61600.0
2015-01-14 13:40:00,37.91,37.91,37.82,37.83,21200.0,29.4786,29.4786,29.4086,29.4164,21200.0
2015-01-14 13:50:00,37.83,37.85,37.74,37.83,55600.0,29.4164,29.4319,29.3464,29.4164,55600.0
2015-01-14 14:00:00,37.83,37.91,37.81,37.9,24200.0,29.4164,29.4786,29.4008,29.4708,24200.0
2015-01-14 14:10:00,37.91,38.05,37.9,38.05,73600.0,29.4786,29.5875,29.4708,29.5875,73600.0
2015-01-14 14:20:00,38.06,38.19,38.06,38.18,48000.0,29.5952,29.6963,29.5952,29.6886,48000.0
2015-01-14 14:30:00,38.18,38.27,38.17,38.25,111400.0,29.6886,29.7585,29.6808,29.743,111400.0
2015-01-14 14:40:00,38.27,38.3,38.24,38.27,34600.0,29.7585,29.7819,29.7352,29.7585,34600.0
2015-01-14 14:50:00,38.26,38.26,38.18,38.18,24000.0,29.7508,29.7508,29.6886,29.6886,24000.0
2015-01-14 15:00:00,38.18,38.3,38.18,38.29,23200.0,29.6886,29.7819,29.6886,29.7741,23200.0
2015-01-14 15:10:00,38.29,38.47,38.28,38.44,60800.0,29.7741,29.9141,29.7663,29.8907,60800.0
2015-01-14 15:20:00,38.45,38.46,38.4,38.45,59600.0,29.8985,29.9063,29.8596,29.8985,59600.0
2015-01-14 15:30:00,38.45,38.47,38.38,38.43,53200.0,29.8985,29.9141,29.8441,29.883,53200.0
2015-01-14 15:40:00,38.44,38.55,38.43,38.52,64800.0,29.8907,29.9763,29.883,29.9529,64800.0
2015-01-14 15:50:00,38.52,38.55,38.47,38.49,212400.0,29.9529,29.9763,29.9141,29.9296,212400.0
2015-01-15 09:30:00,38.58,38.61,38.33,38.38,20400.0,29.9996,30.0229,29.8052,29.8441,20400.0
2015-01-15 09:40:00,38.29,38.35,38.19,38.21,21000.0,29.7741,29.8207,29.6963,29.7119,21000.0
2015-01-15 09:50:00,38.21,38.23,38.06,38.06,27600.0,29.7119,29.7274,29.5952,29.5952,27600.0
2015-01-15 10:00:00,38.02,38.12,37.88,38.06,62200.0,29.5641,29.6419,29.4553,29.5952,62200.0
2015-01-15 10:10:00,38.05,38.06,37.95,37.98,20200.0,29.5875,29.5952,29.5097,29.533,20200.0
2015-01-15 10:20:00,38.01,38.11,37.98,38.11,16000.0,29.5564,29.6341,29.533,29.6341,16000.0
2015-01-15 10:30:00,38.11,38.26,38.11,38.24,17800.0,29.6341,29.7508,29.6341,29.7352,17800.0
2015-01-15 10:40:00,38.24,38.36,38.22,38.26,24600.0,29.7352,29.8285,29.7197,29.7508,24600.0
2015-01-15 10:50:00,38.27,38.33,38.21,38.22,11200.0,29.7585,29.8052,29.7119,29.7197,11200.0
2015-01-15 11:00:00,38.2,38.27,38.16,38.19,46000.0,29.7041,29.7585,29.673,29.6963,46000.0
2015-01-15 11:10:00,38.19,38.21,38.08,38.09,15200.0,29.6963,29.7119,29.6108,29.6186,15200.0
2015-01-15 11:20:00,38.1,38.12,38.04,38.1,12800.0,29.6263,29.6419,29.5797,29.6263,12800.0
2015-01-15 11:30:00,38.1,38.12,37.93,37.93,11800.0,29.6263,29.6419,29.4942,29.4942,11800.0
2015-01-15 11:40:00,37.93,38.07,37.88,37.95,26000.0,29.4942,29.603,29.4553,29.5097,26000.0
2015-01-15 11:50:00,37.95,37.96,37.73,37.79,33600.0,29.5097,29.5175,29.3386,29.3853,33600.0
2015-01-15 12:00:00,37.82,37.9,37.79,37.9,18400.0,29.4086,29.4708,29.3853,29.4708,18400.0
2015-01-15 12:10:00,37.87,37.91,37.78,37.79,14400.0,29.4475,29.4786,29.3775,29.3853,14400.0
2015-01-15 12:20:00,37.78,37.88,37.78,37.85,22800.0,29.3775,29.4553,29.3775,29.4319,22800.0
2015-01-15 12:30:00,37.85,37.86,37.7,37.71,11200.0,29.4319,29.4397,29.3153,29.3231,11200.0
2015-01-15 12:40:00,37.69,37.7,37.53,37.56,12200.0,29.3075,29.3153,29.1831,29.2064,12200.0
2015-01-15 12:50:00,37.58,37.68,37.55,37.55,22400.0,29.222,29.2998,29.1987,29.1987,22400.0
2015-01-15 13:00:00,37.56,37.66,37.53,37.57,49600.0,29.2064,29.2842,29.1831,29.2142,49600.0
2015-01-15 13:10:00,37.57,37.71,37.57,37.71,17200.0,29.2142,29.3231,29.2142,29.3231,17200.0
2015-01-15 13:20:00,37.7,37.73,37.65,37.7,12800.0,29.3153,29.3386,29.2764,29.3153,12800.0
2015-01-15 13:30:00,37.71,37.84,37.7,37.81,33200.0,29.3231,29.4242,29.3153,29.4008,33200.0
2015-01-15 13:40:00,37.82,37.85,37.77,37.83,8200.0,29.4086,29.4319,29.3697,29.4164,8200.0
2015-01-15 13:50:00,37.84,37.92,37.82,37.83,12200.0,29.4242,29.4864,29.4086,29.4164,12200.0
2015-01-15 14:00:00,37.84,37.88,37.79,37.88,6000.0,29.4242,29.4553,29.3853,29.4553,6000.0
2015-01-15 14:10:00,37.88,37.88,37.77,37.77,7600.0,29.4553,29.4553,29.3697,29.3697,7600.0
2015-01-15 14:20:00,37.79,37.82,37.74,37.82,17400.0,29.3853,29.4086,29.3464,29.4086,17400.0
2015-01-15 14:30:00,37.82,37.83,37.77,37.8,10800.0,29.4086,29.4164,29.3697,29.3931,10800.0
2015-01-15 14:40:00,37.78,37.85,37.78,37.82,9800.0,29.3775,29.4319,29.3775,29.4086,9800.0
2015-01-15 14:50:00,37.81,37.89,37.78,37.88,14800.0,29.4008,29.4631,29.3775,29.4553,14800.0
2015-01-15 15:00:00,37.88,37.91,37.77,37.8,14600.0,29.4553,29.4786,29.3697,29.3931,14600.0
2015-01-15 15:10:00,37.77,37.77,37.67,37.71,16600.0,29.3697,29.3697,29.292,29.3231,16600.0
2015-01-15 15:20:00,37.72,37.77,37.66,37.77,23000.0,29.3309,29.3697,29.2842,29.3697,23000.0
2015-01-15 15:30:00,37.76,37.81,37.72,37.73,28600.0,29.362,29.4008,29.3309,29.3386,28600.0
2015-01-15 15:40:00,37.72,37.73,37.63,37.65,31800.0,29.3309,29.3386,29.2609,29.2764,31800.0
2015-01-15 15:50:00,37.65,37.67,37.59,37.6,164000.0,29.2764,29.292,29.2298,29.2376,164000.0
2015-01-16 09:30:00,37.37,37.55,37.27,37.39,69800.0,29.0587,29.1987,28.9809,29.0743,69800.0
2015-01-16 09:40:00,37.41,37.46,37.26,37.38,75600.0,29.0898,29.1287,28.9732,29.0665,75600.0
2015-01-16 09:50:00,37.36,37.38,37.15,37.17,68600.0,29.0509,29.0665,28.8876,28.9032,68600.0
2015-01-16 10:00:00,37.21,37.32,37.05,37.09,22600.0,28.9343,29.0198,28.8099,28.841,22600.0
2015-01-16 10:10:00,37.06,37.11,36.85,37.05,36000.0,28.8177,28.8565,28.6544,28.8099,36000.0
2015-01-16 10:20:00,37.07,37.37,37.02,37.37,13600.0,28.8254,29.0587,28.7865,29.0587,13600.0
2015-01-16 10:30:00,37.34,37.4,37.21,37.35,43400.0,29.0354,29.082,28.9343,29.0432,43400.0
2015-01-16 10:40:00,37.34,37.41,37.27,37.41,18800.0,29.0354,29.0898,28.9809,29.0898,18800.0
2015-01-16 10:50:00,37.42,37.65,37.38,37.65,20600.0,29.0976,29.2764,29.0665,29.2764,20600.0
2015-01-16 11:00:00,37.67,37.67,37.52,37.52,11400.0,29.292,29.292,29.1753,29.1753,11400.0
2015-01-16 11:10:00,37.51,37.63,37.44,37.61,29400.0,29.1676,29.2609,29.1131,29.2453,29400.0
2015-01-16 11:20:00,37.6,37.71,37.6,37.7,32000.0,29.2376,29.3231,29.2376,29.3153,32000.0
2015-01-16 11:30:00,37.72,37.85,37.72,37.85,24400.0,29.3309,29.4319,29.3309,29.4319,24400.0
2015-01-16 11:40:00,37.85,37.86,37.82,37.83,14600.0,29.4319,29.4397,29.4086,29.4164,14600.0
2015-01-16 11:50:00,37.83,37.91,37.82,37.86,30800.0,29.4164,29.4786,29.4086,29.4397,30800.0
2015-01-16 12:00:00,37.86,37.9,37.82,37.84,20000.0,29.4397,29.4708,29.4086,29.4242,20000.0
2015-01-16 12:10:00,37.83,37.88,37.83,37.86,19000.0,29.4164,29.4553,29.4164,29.4397,19000.0
2015-01-16 12:20:00,37.84,37.9,37.81,37.88,21200.0,29.4242,29.4708,29.4008,29.4553,21200.0
2015-01-16 12:30:00,37.88,37.91,37.85,37.85,11800.0,29.4553,29.4786,29.4319,29.4319,11800.0
2015-01-16 12:40:00,37.87,37.95,37.86,37.95,16200.0,29.4475,29.5097,29.4397,29.5097,16200.0
2015-01-16 12:50:00,37.95,38.0,37.94,37.94,4000.0,29.5097,29.5486,29.5019,29.5019,4000.0
2015-01-16 13:00:00,37.92,37.94,37.85,37.93,7000.0,29.4864,29.5019,29.4319,29.4942,7000.0
2015-01-16 13:10:00,37.93,37.94,37.85,37.88,10400.0,29.4942,29.5019,29.4319,29.4553,10400.0
2015-01-16 13:20:00,37.83,37.85,37.77,37.8,5200.0,29.4164,29.4319,29.3697,29.3931,5200.0
2015-01-16 13:30:00,37.81,37.94,37.81,37.94,7200.0,29.4008,29.5019,29.4008,29.5019,7200.0
2015-01-16 13:40:00,37.96,38.04,37.94,38.04,9800.0,29.5175,29.5797,29.5019,29.5797,9800.0
2015-01-16 13:50:00,38.01,38.02,37.99,38.01,2800.0,29.5564,29.5641,29.5408,29.5564,2800.0
2015-01-16 14:00:00,38.01,38.03,37.96,37.97,12200.0,29.5564,29.5719,29.5175,29.5253,12200.0
2015-01-16 14:10:00,37.95,37.98,37.91,37.97,10600.0,29.5097,29.533,29.4786,29.5253,10600.0
2015-01-16 14:20:00,37.96,37.98,37.92,37.93,12600.0,29.5175,29.533,29.4864,29.4942,12600.0
2015-01-16 14:30:00,37.93,37.94,37.86,37.88,10400.0,29.4942,29.5019,29.4397,29.4553,10400.0
2015-01-16 14:40:00,37.88,37.93,37.87,37.88,10000.0,29.4553,29.4942,29.4475,29.4553,10000.0
2015-01-16 14:50:00,37.88,37.93,37.88,37.92,11200.0,29.4553,29.4942,29.4553,29.4864,11200.0
2015-01-16 15:00:00,37.92,37.93,37.9,37.9,11400.0,29.4864,29.4942,29.4708,29.4708,11400.0
2015-01-16 15:10:00,37.89,37.95,37.88,37.95,14800.0,29.4631,29.5097,29.4553,29.5097,14800.0
2015-01-16 15:20:00,37.96,37.99,37.96,37.98,15600.0,29.5175,29.5408,29.5175,29.533,15600.0
2015-01-16 15:30:00,37.98,38.08,37.97,38.08,17400.0,29.533,29.6108,29.5253,29.6108,17400.0
2015-01-16 15:40:00,38.09,38.19,38.07,38.17,27800.0,29.6186,29.6963,29.603,29.6808,27800.0
2015-01-16 15:50:00,38.17,38.21,38.16,38.16,93800.0,29.6808,29.7119,29.673,29.673,93800.0
2015-01-20 09:30:00,38.18,38.39,38.06,38.14,40200.0,29.6886,29.8519,29.5952,29.6575,40200.0
2015-01-20 09:40:00,38.15,38.35,38.15,38.24,17200.0,29.6652,29.8207,29.6652,29.7352,17200.0
2015-01-20 09:50:00,38.2,38.21,38.1,38.12,13400.0,29.7041,29.7119,29.6263,29.6419,13400.0
2015-01-20 10:00:00,38.12,38.12,37.94,38.03,20200.0,29.6419,29.6419,29.5019,29.5719,20200.0
2015-01-20 10:10:00,38.05,38.18,38.01,38.03,44000.0,29.5875,29.6886,29.5564,29.5719,44000.0
2015-01-20 10:20:00,38.05,38.16,38.05,38.13,26200.0,29.5875,29.673,29.5875,29.6497,26200.0
2015-01-20 10:30:00,38.13,38.15,37.87,37.87,33800.0,29.6497,29.6652,29.4475,29.4475,33800.0
2015-01-20 10:40:00,37.87,37.91,37.77,37.91,22800.0,29.4475,29.4786,29.3697,29.4786,22800.0
2015-01-20 10:50:00,37.93,37.99,37.91,37.94,26800.0,29.4942,29.5408,29.4786,29.5019,26800.0
2015-01-20 11:00:00,37.92,38.07,37.9,38.06,20400.0,29.4864,29.603,29.4708,29.5952,20400.0
2015-01-20 11:10:00,38.04,38.07,38.0,38.03,14000.0,29.5797,29.603,29.5486,29.5719,14000.0
2015-01-20 11:20:00,38.04,38.05,37.9,37.94,23600.0,29.5797,29.5875,29.4708,29.5019,23600.0
2015-01-20 11:30:00,37.97,38.06,37.95,38.06,38000.0,29.5253,29.5952,29.5097,29.5952,38000.0
2015-01-20 11:40:00,38.04,38.04,37.83,37.87,44800.0,29.5797,29.5797,29.4164,29.4475,44800.0
2015-01-20 11:50:00,37.85,38.01,37.85,37.99,16800.0,29.4319,29.5564,29.4319,29.5408,16800.0
2015-01-20 12:00:00,38.01,38.07,37.95,38.07,14800.0,29.5564,29.603,29.5097,29.603,14800.0
2015-01-20 12:10:00,38.07,38.12,38.05,38.1,22000.0,29.603,29.6419,29.5875,29.6263,22000.0
2015-01-20 12:20:00,38.1,38.13,38.08,38.12,17200.0,29.6263,29.6497,29.6108,29.6419,17200.0
2015-01-20 12:30:00,38.12,38.13,38.05,38.09,15000.0,29.6419,29.6497,29.5875,29.6186,15000.0
2015-01-20 12:40:00,38.1,38.13,38.06,38.1,32600.0,29.6263,29.6497,29.5952,29.6263,32600.0
2015-01-20 12:50:00,38.11,38.13,38.09,38.1,16200.0,29.6341,29.6497,29.6186,29.6263,16200.0
2015-01-20 13:00:00,38.12,38.15,38.05,38.06,29200.0,29.6419,29.6652,29.5875,29.5952,29200.0
2015-01-20 13:10:00,38.04,38.12,38.04,38.06,19600.0,29.5797,29.6419,29.5797,29.5952,19600.0
2015-01-20 13:20:00,38.07,38.14,38.07,38.14,25600.0,29.603,29.6575,29.603,29.6575,25600.0
2015-01-20 13:30:00,38.14,38.18,38.13,38.18,22600.0,29.6575,29.6886,29.6497,29.6886,22600.0
2015-01-20 13:40:00,38.16,38.24,38.16,38.22,19600.0,29.673,29.7352,29.673,29.7197,19600.0
2015-01-20 13:50:00,38.23,38.24,38.18,38.21,14200.0,29.7274,29.7352,29.6886,29.7119,14200.0
2015-01-20 14:00:00,38.2,38.31,38.2,38.31,24600.0,29.7041,29.7896,29.7041,29.7896,24600.0
2015-01-20 14:10:00,38.3,38.3,38.2,38.22,17800.0,29.7819,29.7819,29.7041,29.7197,17800.0
2015-01-20 14:20:00,38.22,38.24,38.21,38.22,21800.0,29.7197,29.7352,29.7119,29.7197,21800.0
2015-01-20 14:30:00,38.22,38.37,38.22,38.37,20400.0,29.7197,29.8363,29.7197,29.8363,20400.0
2015-01-20 14:40:00,38.37,38.46,38.37,38.46,24600.0,29.8363,29.9063,29.8363,29.9063,24600.0
2015-01-20 14:50:00,38.46,38.46,38.41,38.43,38000.0,29.9063,29.9063,29.8674,29.883,38000.0
2015-01-20 15:00:00,38.44,38.44,38.38,38.38,22000.0,29.8907,29.8907,29.8441,29.8441,22000.0
2015-01-20 15:10:00,38.4,38.46,38.36,38.46,24600.0,29.8596,29.9063,29.8285,29.9063,24600.0
2015-01-20 15:20:00,38.46,38.46,38.35,38.35,54600.0,29.9063,29.9063,29.8207,29.8207,54600.0
2015-01-20 15:30:00,38.35,38.36,38.3,38.31,41800.0,29.8207,29.8285,29.7819,29.7896,41800.0
2015-01-20 15:40:00,38.32,38.38,38.3,38.34,45400.0,29.7974,29.8441,29.7819,29.813,45400.0
2015-01-20 15:50:00,38.34,38.38,38.3,38.37,174200.0,29.813,29.8441,29.7819,29.8363,174200.0
2015-01-21 09:30:00,38.29,38.59,38.22,38.56,33800.0,29.7741,30.0074,29.7197,29.984,33800.0
2015-01-21 09:40:00,38.63,38.64,38.48,38.51,24000.0,30.0385,30.0462,29.9218,29.9452,24000.0
2015-01-21 09:50:00,38.55,38.63,38.52,38.6,62000.0,29.9763,30.0385,29.9529,30.0151,62000.0
2015-01-21 10:00:00,38.6,38.8,38.57,38.65,59000.0,30.0151,30.1707,29.9918,30.054,59000.0
2015-01-21 10:10:00,38.58,38.68,38.56,38.61,19200.0,29.9996,30.0774,29.984,30.0229,19200.0
2015-01-21 10:20:00,38.64,38.65,38.52,38.54,28000.0,30.0462,30.054,29.9529,29.9685,28000.0
2015-01-21 10:30:00,38.52,38.56,38.32,38.37,31400.0,29.9529,29.984,29.7974,29.8363,31400.0
2015-01-21 10:40:00,38.38,38.62,38.38,38.62,25600.0,29.8441,30.0307,29.8441,30.0307,25600.0
2015-01-21 10:50:00,38.63,38.67,38.58,38.67,16000.0,30.0385,30.0696,29.9996,30.0696,16000.0
2015-01-21 11:00:00,38.69,38.71,38.55,38.56,16400.0,30.0851,30.1007,29.9763,29.984,16400.0
2015-01-21 11:10:00,38.54,38.66,38.52,38.58,20200.0,29.9685,30.0618,29.9529,29.9996,20200.0
2015-01-21 11:20:00,38.6,38.6,38.52,38.6,16400.0,30.0151,30.0151,29.9529,30.0151,16400.0
2015-01-21 11:30:00,38.6,38.63,38.59,38.59,15600.0,30.0151,30.0385,30.0074,30.0074,15600.0
2015-01-21 11:40:00,38.6,38.63,38.58,38.63,30200.0,30.0151,30.0385,29.9996,30.0385,30200.0
2015-01-21 11:50:00,38.63,38.68,38.62,38.63,28000.0,30.0385,30.0774,30.0307,30.0385,28000.0
2015-01-21 12:00:00,38.63,38.63,38.58,38.6,17000.0,30.0385,30.0385,29.9996,30.0151,17000.0
2015-01-21 12:10:00,38.6,38.66,38.6,38.65,11600.0,30.0151,30.0618,30.0151,30.054,11600.0
2015-01-21 12:20:00,38.64,38.85,38.64,38.84,45800.0,30.0462,30.2095,30.0462,30.2018,45800.0
2015-01-21 12:30:00,38.85,38.86,38.77,38.83,22800.0,30.2095,30.2173,30.1473,30.194,22800.0
2015-01-21 12:40:00,38.84,38.94,38.84,38.88,24200.0,30.2018,30.2795,30.2018,30.2329,24200.0
2015-01-21 12:50:00,38.87,38.89,38.74,38.78,17800.0,30.2251,30.2406,30.124,30.1551,17800.0
2015-01-21 13:00:00,38.77,38.83,38.77,38.81,17400.0,30.1473,30.194,30.1473,30.1784,17400.0
2015-01-21 13:10:00,38.82,38.83,38.79,38.82,9800.0,30.1862,30.194,30.1629,30.1862,9800.0
2015-01-21 13:20:00,38.83,38.84,38.77,38.82,15200.0,30.194,30.2018,30.1473,30.1862,15200.0
2015-01-21 13:30:00,38.8,38.81,38.73,38.77,15800.0,30.1707,30.1784,30.1162,30.1473,15800.0
2015-01-21 13:40:00,38.76,38.79,38.72,38.72,15600.0,30.1396,30.1629,30.1085,30.1085,15600.0
2015-01-21 13:50:00,38.71,38.77,38.71,38.76,68600.0,30.1007,30.1473,30.1007,30.1396,68600.0
2015-01-21 14:00:00,38.76,38.77,38.74,38.77,31000.0,30.1396,30.1473,30.124,30.1473,31000.0
2015-01-21 14:10:00,38.76,38.8,38.74,38.79,41800.0,30.1396,30.1707,30.124,30.1629,41800.0
2015-01-21 14:20:00,38.8,38.83,38.79,38.81,15600.0,30.1707,30.194,30.1629,30.1784,15600.0
2015-01-21 14:30:00,38.82,38.86,38.8,38.84,26400.0,30.1862,30.2173,30.1707,30.2018,26400.0
2015-01-21 14:40:00,38.83,38.98,38.83,38.98,31600.0,30.194,30.3106,30.194,30.3106,31600.0
2015-01-21 14:50:00,38.98,39.06,38.97,39.06,43000.0,30.3106,30.3728,30.3029,30.3728,43000.0
2015-01-21 15:00:00,39.06,39.06,39.02,39.03,46200.0,30.3728,30.3728,30.3417,30.3495,46200.0
2015-01-21 15:10:00,39.03,39.08,38.99,39.08,36400.0,30.3495,30.3884,30.3184,30.3884,36400.0
2015-01-21 15:20:00,39.07,39.13,39.07,39.1,35400.0,30.3806,30.4273,30.3806,30.4039,35400.0
2015-01-21 15:30:00,39.1,39.13,39.07,39.13,64400.0,30.4039,30.4273,30.3806,30.4273,64400.0
2015-01-21 15:40:00,39.12,39.21,39.11,39.2,132200.0,30.4195,30.4895,30.4117,30.4817,132200.0
2015-01-21 15:50:00,39.2,39.25,39.14,39.15,280600.0,30.4817,30.5206,30.435,30.4428,280600.0
2015-01-22 09:30:00,39.22,39.3,39.07,39.07,36000.0,30.6256,30.6881,30.5085,30.5085,36000.0
2015-01-22 09:40:00,39.06,39.1,38.96,39.08,32200.0,30.5007,30.5319,30.4226,30.5163,32200.0
2015-01-22 09:50:00,39.08,39.34,39.05,39.32,34600.0,30.5163,30.7193,30.4929,30.7037,34600.0
2015-01-22 10:00:00,39.3,39.39,39.12,39.22,46800.0,30.6881,30.7584,30.5475,30.6256,46800.0
2015-01-22 10:10:00,39.23,39.35,39.21,39.33,22800.0,30.6334,30.7271,30.6178,30.7115,22800.0
2015-01-22 10:20:00,39.31,39.38,39.31,39.32,22000.0,30.6959,30.7506,30.6959,30.7037,22000.0
2015-01-22 10:30:00,39.32,39.39,39.32,39.34,33800.0,30.7037,30.7584,30.7037,30.7193,33800.0
2015-01-22 10:40:00,39.35,39.38,39.32,39.34,54000.0,30.7271,30.7506,30.7037,30.7193,54000.0
2015-01-22 10:50:00,39.36,39.49,39.36,39.47,52200.0,30.7349,30.8365,30.7349,30.8208,52200.0
2015-01-22 11:00:00,39.47,39.5,39.35,39.35,51600.0,30.8208,30.8443,30.7271,30.7271,51600.0
2015-01-22 11:10:00,39.35,39.38,39.32,39.33,16000.0,30.7271,30.7506,30.7037,30.7115,16000.0
2015-01-22 11:20:00,39.33,39.35,39.32,39.33,26600.0,30.7115,30.7271,30.7037,30.7115,26600.0
2015-01-22 11:30:00,39.34,39.37,39.27,39.29,40600.0,30.7193,30.7428,30.6647,30.6803,40600.0
2015-01-22 11:40:00,39.29,39.3,39.19,39.22,62800.0,30.6803,30.6881,30.6022,30.6256,62800.0
2015-01-22 11:50:00,39.21,39.22,39.13,39.17,21400.0,30.6178,30.6256,30.5553,30.5866,21400.0
2015-01-22 12:00:00,39.16,39.3,39.16,39.28,36600.0,30.5788,30.6881,30.5788,30.6725,36600.0
2015-01-22 12:10:00,39.27,39.29,39.25,39.25,17200.0,30.6647,30.6803,30.649,30.649,17200.0
2015-01-22 12:20:00,39.26,39.27,39.24,39.26,47800.0,30.6569,30.6647,30.6412,30.6569,47800.0
2015-01-22 12:30:00,39.27,39.29,39.25,39.27,31400.0,30.6647,30.6803,30.649,30.6647,31400.0
2015-01-22 12:40:00,39.27,39.3,39.26,39.3,222200.0,30.6647,30.6881,30.6569,30.6881,222200.0
2015-01-22 12:50:00,39.29,39.29,39.13,39.19,55600.0,30.6803,30.6803,30.5553,30.6022,55600.0
2015-01-22 13:00:00,39.19,39.24,39.19,39.22,7400.0,30.6022,30.6412,30.6022,30.6256,7400.0
2015-01-22 13:10:00,39.23,39.23,39.15,39.15,13800.0,30.6334,30.6334,30.571,30.571,13800.0
2015-01-22 13:20:00,39.14,39.21,39.13,39.21,13800.0,30.5632,30.6178,30.5553,30.6178,13800.0
2015-01-22 13:30:00,39.21,39.23,39.19,39.23,16000.0,30.6178,30.6334,30.6022,30.6334,16000.0
2015-01-22 13:40:00,39.24,39.24,39.2,39.22,15000.0,30.6412,30.6412,30.61,30.6256,15000.0
2015-01-22 13:50:00,39.23,39.23,39.14,39.16,13600.0,30.6334,30.6334,30.5632,30.5788,13600.0
2015-01-22 14:00:00,39.18,39.21,39.13,39.13,27200.0,30.5944,30.6178,30.5553,30.5553,27200.0
2015-01-22 14:10:00,39.14,39.18,39.13,39.13,20000.0,30.5632,30.5944,30.5553,30.5553,20000.0
2015-01-22 14:20:00,39.13,39.14,39.12,39.13,18200.0,30.5553,30.5632,30.5475,30.5553,18200.0
2015-01-22 14:30:00,39.13,39.26,39.13,39.22,31200.0,30.5553,30.6569,30.5553,30.6256,31200.0
2015-01-22 14:40:00,39.21,39.24,39.17,39.21,14400.0,30.6178,30.6412,30.5866,30.6178,14400.0
2015-01-22 14:50:00,39.21,39.25,39.19,39.23,33600.0,30.6178,30.649,30.6022,30.6334,33600.0
2015-01-22 15:00:00,39.24,39.27,39.22,39.23,32000.0,30.6412,30.6647,30.6256,30.6334,32000.0
2015-01-22 15:10:00,39.24,39.26,39.22,39.24,22200.0,30.6412,30.6569,30.6256,30.6412,22200.0
2015-01-22 15:20:00,39.24,39.24,39.2,39.24,51800.0,30.6412,30.6412,30.61,30.6412,51800.0
2015-01-22 15:30:00,39.23,39.24,39.22,39.23,47200.0,30.6334,30.6412,30.6256,30.6334,47200.0
2015-01-22 15:40:00,39.23,39.27,39.19,39.24,64800.0,30.6334,30.6647,30.6022,30.6412,64800.0
2015-01-22 15:50:00,39.24,39.25,39.18,39.2,147600.0,30.6412,30.649,30.5944,30.61,147600.0
2015-01-23 09:30:00,39.2,39.41,39.17,39.33,33400.0,30.61,30.774,30.5866,30.7115,33400.0
2015-01-23 09:40:00,39.34,39.4,39.26,39.33,13400.0,30.7193,30.7662,30.6569,30.7115,13400.0
2015-01-23 09:50:00,39.37,39.46,39.35,39.42,35200.0,30.7428,30.813,30.7271,30.7818,35200.0
2015-01-23 10:00:00,39.39,39.44,39.31,39.35,43800.0,30.7584,30.7974,30.6959,30.7271,43800.0
2015-01-23 10:10:00,39.35,39.38,39.22,39.29,31800.0,30.7271,30.7506,30.6256,30.6803,31800.0
2015-01-23 10:20:00,39.31,39.38,39.31,39.35,33400.0,30.6959,30.7506,30.6959,30.7271,33400.0
2015-01-23 10:30:00,39.35,39.37,39.27,39.29,15200.0,30.7271,30.7428,30.6647,30.6803,15200.0
2015-01-23 10:40:00,39.3,39.31,39.18,39.23,21600.0,30.6881,30.6959,30.5944,30.6334,21600.0
2015-01-23 10:50:00,39.27,39.48,39.26,39.42,24800.0,30.6647,30.8286,30.6569,30.7818,24800.0
2015-01-23 11:00:00,39.42,39.42,39.35,39.39,15600.0,30.7818,30.7818,30.7271,30.7584,15600.0
2015-01-23 11:10:00,39.4,39.45,39.38,39.42,25200.0,30.7662,30.8052,30.7506,30.7818,25200.0
2015-01-23 11:20:00,39.46,39.49,39.44,39.47,10800.0,30.813,30.8365,30.7974,30.8208,10800.0
2015-01-23 11:30:00,39.45,39.47,39.44,39.46,5000.0,30.8052,30.8208,30.7974,30.813,5000.0
2015-01-23 11:40:00,39.43,39.52,39.43,39.49,20800.0,30.7896,30.8599,30.7896,30.8365,20800.0
2015-01-23 11:50:00,39.51,39.51,39.44,39.47,7800.0,30.8521,30.8521,30.7974,30.8208,7800.0
2015-01-23 12:00:00,39.49,39.52,39.47,39.49,15800.0,30.8365,30.8599,30.8208,30.8365,15800.0
2015-01-23 12:10:00,39.5,39.56,39.45,39.46,23600.0,30.8443,30.8911,30.8052,30.813,23600.0
2015-01-23 12:20:00,39.46,39.58,39.44,39.56,9800.0,30.813,30.9067,30.7974,30.8911,9800.0
2015-01-23 12:30:00,39.56,39.7,39.55,39.69,35800.0,30.8911,31.0004,30.8833,30.9926,35800.0
2015-01-23 12:40:00,39.66,39.74,39.66,39.74,13000.0,30.9692,31.0317,30.9692,31.0317,13000.0
2015-01-23 12:50:00,39.74,39.74,39.67,39.68,16000.0,31.0317,31.0317,30.977,30.9848,16000.0
2015-01-23 13:00:00,39.68,39.74,39.66,39.71,14000.0,30.9848,31.0317,30.9692,31.0082,14000.0
2015-01-23 13:10:00,39.71,39.83,39.71,39.76,27600.0,31.0082,31.102,31.0082,31.0473,27600.0
2015-01-23 13:20:00,39.77,39.81,39.7,39.71,18600.0,31.0551,31.0863,31.0004,31.0082,18600.0
2015-01-23 13:30:00,39.71,39.78,39.71,39.77,23800.0,31.0082,31.0629,31.0082,31.0551,23800.0
2015-01-23 13:40:00,39.77,39.8,39.74,39.79,16200.0,31.0551,31.0785,31.0317,31.0707,16200.0
2015-01-23 13:50:00,39.79,39.82,39.77,39.78,16600.0,31.0707,31.0941,31.0551,31.0629,16600.0
2015-01-23 14:00:00,39.77,39.81,39.74,39.76,17800.0,31.0551,31.0863,31.0317,31.0473,17800.0
2015-01-23 14:10:00,39.75,39.77,39.72,39.76,20400.0,31.0395,31.0551,31.0161,31.0473,20400.0
2015-01-23 14:20:00,39.76,39.77,39.72,39.74,23200.0,31.0473,31.0551,31.0161,31.0317,23200.0
2015-01-23 14:30:00,39.74,39.74,39.65,39.66,18200.0,31.0317,31.0317,30.9614,30.9692,18200.0
2015-01-23 14:40:00,39.66,39.74,39.65,39.72,22200.0,30.9692,31.0317,30.9614,31.0161,22200.0
2015-01-23 14:50:00,39.72,39.77,39.71,39.75,31800.0,31.0161,31.0551,31.0082,31.0395,31800.0
2015-01-23 15:00:00,39.74,39.79,39.73,39.79,31200.0,31.0317,31.0707,31.0239,31.0707,31200.0
2015-01-23 15:10:00,39.79,39.81,39.74,39.78,41200.0,31.0707,31.0863,31.0317,31.0629,41200.0
2015-01-23 15:20:00,39.77,39.81,39.76,39.78,37200.0,31.0551,31.0863,31.0473,31.0629,37200.0
2015-01-23 15:30:00,39.78,39.82,39.77,39.77,59200.0,31.0629,31.0941,31.0551,31.0551,59200.0
2015-01-23 15:40:00,39.77,39.83,39.74,39.78,67400.0,31.0551,31.102,31.0317,31.0629,67400.0
2015-01-23 15:50:00,39.78,39.78,39.65,39.7,165000.0,31.0629,31.0629,30.9614,31.0004,165000.0
2015-01-26 09:30:00,39.73,39.84,39.49,39.74,24600.0,31.0239,31.1098,30.8365,31.0317,24600.0
2015-01-26 09:40:00,39.83,39.92,39.72,39.82,28400.0,31.102,31.1722,31.0161,31.0941,28400.0
2015-01-26 09:50:00,39.84,40.17,39.84,40.17,61600.0,31.1098,31.3674,31.1098,31.3674,61600.0
2015-01-26 10:00:00,40.17,40.22,40.06,40.15,71400.0,31.3674,31.4065,31.2816,31.3518,71400.0
2015-01-26 10:10:00,40.13,40.13,39.91,39.99,30600.0,31.3362,31.3362,31.1644,31.2269,30600.0
2015-01-26 10:20:00,40.02,40.08,39.93,40.03,17800.0,31.2503,31.2972,31.18,31.2581,17800.0
2015-01-26 10:30:00,40.01,40.01,39.92,39.98,14000.0,31.2425,31.2425,31.1722,31.2191,14000.0
2015-01-26 10:40:00,39.99,40.14,39.97,40.14,37600.0,31.2269,31.344,31.2113,31.344,37600.0
2015-01-26 10:50:00,40.12,40.18,40.06,40.06,10600.0,31.3284,31.3753,31.2816,31.2816,10600.0
2015-01-26 11:00:00,40.06,40.18,40.06,40.12,44600.0,31.2816,31.3753,31.2816,31.3284,44600.0
2015-01-26 11:10:00,40.13,40.15,40.02,40.06,21000.0,31.3362,31.3518,31.2503,31.2816,21000.0
2015-01-26 11:20:00,40.06,40.08,40.01,40.08,17800.0,31.2816,31.2972,31.2425,31.2972,17800.0
2015-01-26 11:30:00,40.09,40.15,40.09,40.12,12200.0,31.305,31.3518,31.305,31.3284,12200.0
2015-01-26 11:40:00,40.12,40.2,40.12,40.15,18200.0,31.3284,31.3909,31.3284,31.3518,18200.0
2015-01-26 11:50:00,40.17,40.22,40.15,40.18,15000.0,31.3674,31.4065,31.3518,31.3753,15000.0
2015-01-26 12:00:00,40.19,40.27,40.18,40.27,25000.0,31.3831,31.4455,31.3753,31.4455,25000.0
2015-01-26 12:10:00,40.26,40.33,40.22,40.27,53200.0,31.4377,31.4924,31.4065,31.4455,53200.0
2015-01-26 12:20:00,40.27,40.31,40.24,40.26,12200.0,31.4455,31.4768,31.4221,31.4377,12200.0
2015-01-26 12:30:00,40.27,40.27,40.18,40.19,21600.0,31.4455,31.4455,31.3753,31.3831,21600.0
2015-01-26 12:40:00,40.21,40.24,40.21,40.23,7200.0,31.3987,31.4221,31.3987,31.4143,7200.0
2015-01-26 12:50:00,40.23,40.24,40.18,40.2,10400.0,31.4143,31.4221,31.3753,31.3909,10400.0
2015-01-26 13:00:00,40.21,40.27,40.19,40.27,15400.0,31.3987,31.4455,31.3831,31.4455,15400.0
2015-01-26 13:10:00,40.27,40.3,40.25,40.29,17600.0,31.4455,31.469,31.4299,31.4612,17600.0
2015-01-26 13:20:00,40.29,40.35,40.26,40.33,19600.0,31.4612,31.508,31.4377,31.4924,19600.0
2015-01-26 13:30:00,40.35,40.42,40.35,40.4,22400.0,31.508,31.5627,31.508,31.547,22400.0
2015-01-26 13:40:00,40.42,40.43,40.38,40.41,35200.0,31.5627,31.5705,31.5314,31.5549,35200.0
2015-01-26 13:50:00,40.42,40.44,40.36,40.37,16800.0,31.5627,31.5783,31.5158,31.5236,16800.0
2015-01-26 14:00:00,40.38,40.4,40.31,40.37,54600.0,31.5314,31.547,31.4768,31.5236,54600.0
2015-01-26 14:10:00,40.35,40.38,40.34,40.38,15600.0,31.508,31.5314,31.5002,31.5314,15600.0
2015-01-26 14:20:00,40.38,40.4,40.36,40.38,15000.0,31.5314,31.547,31.5158,31.5314,15000.0
2015-01-26 14:30:00,40.38,40.42,40.38,40.41,18600.0,31.5314,31.5627,31.5314,31.5549,18600.0
2015-01-26 14:40:00,40.42,40.42,40.37,40.37,21800.0,31.5627,31.5627,31.5236,31.5236,21800.0
2015-01-26 14:50:00,40.35,40.38,40.35,40.37,11800.0,31.508,31.5314,31.508,31.5236,11800.0
2015-01-26 15:00:00,40.37,40.4,40.33,40.38,28200.0,31.5236,31.547,31.4924,31.5314,28200.0
2015-01-26 15:10:00,40.38,40.45,40.38,40.45,29400.0,31.5314,31.5861,31.5314,31.5861,29400.0
2015-01-26 15:20:00,40.44,40.49,40.44,40.47,55600.0,31.5783,31.6173,31.5783,31.6017,55600.0
2015-01-26 15:30:00,40.47,40.47,40.41,40.42,34200.0,31.6017,31.6017,31.5549,31.5627,34200.0
2015-01-26 15:40:00,40.42,40.42,40.35,40.37,45200.0,31.5627,31.5627,31.508,31.5236,45200.0
2015-01-26 15:50:00,40.37,40.48,40.35,40.46,131400.0,31.5236,31.6095,31.508,31.5939,131400.0
2015-01-27 09:30:00,39.84,40.09,39.76,40.06,55600.0,31.1098,31.305,31.0473,31.2816,55600.0
2015-01-27 09:40:00,40.05,40.1,39.72,39.72,29800.0,31.2737,31.3128,31.0161,31.0161,29800.0
2015-01-27 09:50:00,39.7,39.71,39.53,39.54,25200.0,31.0004,31.0082,30.8677,30.8755,25200.0
2015-01-27 10:00:00,39.54,39.74,39.49,39.7,33200.0,30.8755,31.0317,30.8365,31.0004,33200.0
2015-01-27 10:10:00,39.71,39.83,39.64,39.82,20000.0,31.0082,31.102,30.9536,31.0941,20000.0
2015-01-27 10:20:00,39.86,39.94,39.8,39.88,22000.0,31.1254,31.1878,31.0785,31.141,22000.0
2015-01-27 10:30:00,39.87,39.87,39.66,39.71,28200.0,31.1332,31.1332,30.9692,31.0082,28200.0
2015-01-27 10:40:00,39.72,39.76,39.66,39.66,11000.0,31.0161,31.0473,30.9692,30.9692,11000.0
2015-01-27 10:50:00,39.65,39.83,39.63,39.83,20200.0,30.9614,31.102,30.9458,31.102,20200.0
2015-01-27 11:00:00,39.83,39.83,39.76,39.81,12200.0,31.102,31.102,31.0473,31.0863,12200.0
2015-01-27 11:10:00,39.81,39.85,39.76,39.82,16800.0,31.0863,31.1176,31.0473,31.0941,16800.0
2015-01-27 11:20:00,39.82,40.02,39.81,40.02,85400.0,31.0941,31.2503,31.0863,31.2503,85400.0
2015-01-27 11:30:00,40.01,40.01,39.87,39.87,33000.0,31.2425,31.2425,31.1332,31.1332,33000.0
2015-01-27 11:40:00,39.88,39.89,39.85,39.87,16200.0,31.141,31.1488,31.1176,31.1332,16200.0
2015-01-27 11:50:00,39.87,39.9,39.74,39.74,36600.0,31.1332,31.1566,31.0317,31.0317,36600.0
2015-01-27 12:00:00,39.76,39.76,39.68,39.7,33000.0,31.0473,31.0473,30.9848,31.0004,33000.0
2015-01-27 12:10:00,39.7,39.72,39.68,39.72,18400.0,31.0004,31.0161,30.9848,31.0161,18400.0
2015-01-27 12:20:00,39.71,39.81,39.7,39.81,22200.0,31.0082,31.0863,31.0004,31.0863,22200.0
2015-01-27 12:30:00,39.81,39.83,39.77,39.78,7000.0,31.0863,31.102,31.0551,31.0629,7000.0
2015-01-27 12:40:00,39.8,39.83,39.74,39.74,4200.0,31.0785,31.102,31.0317,31.0317,4200.0
2015-01-27 12:50:00,39.75,39.81,39.74,39.78,4600.0,31.0395,31.0863,31.0317,31.0629,4600.0
2015-01-27 13:00:00,39.81,39.86,39.76,39.8,13400.0,31.0863,31.1254,31.0473,31.0785,13400.0
2015-01-27 13:10:00,39.82,39.94,39.81,39.87,13400.0,31.0941,31.1878,31.0863,31.1332,13400.0
2015-01-27 13:20:00,39.86,39.92,39.86,39.88,6800.0,31.1254,31.1722,31.1254,31.141,6800.0
2015-01-27 13:30:00,39.9,39.92,39.85,39.87,24000.0,31.1566,31.1722,31.1176,31.1332,24000.0
2015-01-27 13:40:00,39.88,39.91,39.85,39.87,54000.0,31.141,31.1644,31.1176,31.1332,54000.0
2015-01-27 13:50:00,39.86,39.87,39.79,39.84,7800.0,31.1254,31.1332,31.0707,31.1098,7800.0
2015-01-27 14:00:00,39.84,39.89,39.84,39.86,19200.0,31.1098,31.1488,31.1098,31.1254,19200.0
2015-01-27 14:10:00,39.85,39.91,39.85,39.91,10000.0,31.1176,31.1644,31.1176,31.1644,10000.0
2015-01-27 14:20:00,39.92,40.02,39.9,40.0,34400.0,31.1722,31.2503,31.1566,31.2347,34400.0
2015-01-27 14:30:00,39.98,39.99,39.93,39.98,9200.0,31.2191,31.2269,31.18,31.2191,9200.0
2015-01-27 14:40:00,39.98,39.99,39.91,39.95,23800.0,31.2191,31.2269,31.1644,31.1957,23800.0
2015-01-27 14:50:00,39.96,39.96,39.82,39.84,15000.0,31.2035,31.2035,31.0941,31.1098,15000.0
2015-01-27 15:00:00,39.85,39.87,39.77,39.81,18200.0,31.1176,31.1332,31.0551,31.0863,18200.0
2015-01-27 15:10:00,39.81,39.88,39.81,39.82,25600.0,31.0863,31.141,31.0863,31.0941,25600.0
2015-01-27 15:20:00,39.82,39.88,39.77,39.83,39800.0,31.0941,31.141,31.0551,31.102,39800.0
2015-01-27 15:30:00,39.82,39.92,39.82,39.91,61400.0,31.0941,31.1722,31.0941,31.1644,61400.0
2015-01-27 15:40:00,39.91,39.97,39.86,39.88,94600.0,31.1644,31.2113,31.1254,31.141,94600.0
2015-01-27 15:50:00,39.88,39.88,39.77,39.79,176000.0,31.141,31.141,31.0551,31.0707,176000.0
2015-01-28 09:30:00,40.04,40.06,39.92,39.94,29200.0,31.2659,31.2816,31.1722,31.1878,29200.0
2015-01-28 09:40:00,39.9,40.23,39.9,40.11,12200.0,31.1566,31.4143,31.1566,31.3206,12200.0
2015-01-28 09:50:00,40.14,40.34,40.13,40.26,26800.0,31.344,31.5002,31.3362,31.4377,26800.0
2015-01-28 10:00:00,40.27,40.31,40.22,40.24,74600.0,31.4455,31.4768,31.4065,31.4221,74600.0
2015-01-28 10:10:00,40.24,40.27,40.08,40.08,60600.0,31.4221,31.4455,31.2972,31.2972,60600.0
2015-01-28 10:20:00,40.05,40.27,40.05,40.27,7200.0,31.2737,31.4455,31.2737,31.4455,7200.0
2015-01-28 10:30:00,40.19,40.19,39.96,40.0,18400.0,31.3831,31.3831,31.2035,31.2347,18400.0
2015-01-28 10:40:00,39.98,40.02,39.85,39.93,32600.0,31.2191,31.2503,31.1176,31.18,32600.0
2015-01-28 10:50:00,39.93,39.96,39.83,39.88,46200.0,31.18,31.2035,31.102,31.141,46200.0
2015-01-28 11:00:00,39.85,40.04,39.85,40.02,20800.0,31.1176,31.2659,31.1176,31.2503,20800.0
2015-01-28 11:10:00,40.03,40.03,39.89,39.92,45000.0,31.2581,31.2581,31.1488,31.1722,45000.0
2015-01-28 11:20:00,39.85,39.91,39.8,39.88,4600.0,31.1176,31.1644,31.0785,31.141,4600.0
2015-01-28 11:30:00,39.88,39.96,39.86,39.94,15000.0,31.141,31.2035,31.1254,31.1878,15000.0
2015-01-28 11:40:00,39.95,40.06,39.93,40.05,17000.0,31.1957,31.2816,31.18,31.2737,17000.0
2015-01-28 11:50:00,40.05,40.05,39.96,40.01,8000.0,31.2737,31.2737,31.2035,31.2425,8000.0
2015-01-28 12:00:00,39.99,40.05,39.99,40.01,7800.0,31.2269,31.2737,31.2269,31.2425,7800.0
2015-01-28 12:10:00,40.01,40.08,39.98,40.08,6000.0,31.2425,31.2972,31.2191,31.2972,6000.0
2015-01-28 12:20:00,40.08,40.17,40.06,40.15,7800.0,31.2972,31.3674,31.2816,31.3518,7800.0
2015-01-28 12:30:00,40.15,40.16,40.04,40.07,3400.0,31.3518,31.3596,31.2659,31.2894,3400.0
2015-01-28 12:40:00,40.04,40.09,40.02,40.06,8400.0,31.2659,31.305,31.2503,31.2816,8400.0
2015-01-28 12:50:00,40.05,40.09,40.02,40.07,7800.0,31.2737,31.305,31.2503,31.2894,7800.0
2015-01-28 13:00:00,40.07,40.13,40.05,40.1,10600.0,31.2894,31.3362,31.2737,31.3128,10600.0
2015-01-28 13:10:00,40.1,40.13,40.09,40.13,9200.0,31.3128,31.3362,31.305,31.3362,9200.0
2015-01-28 13:20:00,40.13,40.15,40.11,40.15,11400.0,31.3362,31.3518,31.3206,31.3518,11400.0
2015-01-28 13:30:00,40.15,40.2,40.14,40.19,20800.0,31.3518,31.3909,31.344,31.3831,20800.0
2015-01-28 13:40:00,40.18,40.18,40.11,40.16,14800.0,31.3753,31.3753,31.3206,31.3596,14800.0
2015-01-28 13:50:00,40.15,40.19,40.12,40.15,12200.0,31.3518,31.3831,31.3284,31.3518,12200.0
2015-01-28 14:00:00,40.15,40.25,40.13,40.15,27400.0,31.3518,31.4299,31.3362,31.3518,27400.0
2015-01-28 14:10:00,40.14,40.15,40.04,40.12,22000.0,31.344,31.3518,31.2659,31.3284,22000.0
2015-01-28 14:20:00,40.1,40.3,40.1,40.25,43000.0,31.3128,31.469,31.3128,31.4299,43000.0
2015-01-28 14:30:00,40.23,40.25,40.05,40.17,35000.0,31.4143,31.4299,31.2737,31.3674,35000.0
2015-01-28 14:40:00,40.18,40.29,40.14,40.25,16600.0,31.3753,31.4612,31.344,31.4299,16600.0
2015-01-28 14:50:00,40.23,40.35,40.22,40.23,17400.0,31.4143,31.508,31.4065,31.4143,17400.0
2015-01-28 15:00:00,40.23,40.3,40.16,40.27,15400.0,31.4143,31.469,31.3596,31.4455,15400.0
2015-01-28 15:10:00,40.26,40.27,40.02,40.02,29000.0,31.4377,31.4455,31.2503,31.2503,29000.0
2015-01-28 15:20:00,40.04,40.04,39.9,39.93,40200.0,31.2659,31.2659,31.1566,31.18,40200.0
2015-01-28 15:30:00,39.95,39.98,39.79,39.84,39000.0,31.1957,31.2191,31.0707,31.1098,39000.0
2015-01-28 15:40:00,39.83,39.88,39.75,39.88,65400.0,31.102,31.141,31.0395,31.141,65400.0
2015-01-28 15:50:00,39.88,39.93,39.83,39.88,126000.0,31.141,31.18,31.102,31.141,126000.0
2015-01-29 09:30:00,40.09,40.27,39.9,40.1,23800.0,31.305,31.4455,31.1566,31.3128,23800.0
2015-01-29 09:40:00,40.12,40.12,39.76,39.85,19800.0,31.3284,31.3284,31.0473,31.1176,19800.0
2015-01-29 09:50:00,39.81,40.2,39.81,40.1,62600.0,31.0863,31.3909,31.0863,31.3128,62600.0
2015-01-29 10:00:00,40.1,40.38,39.99,40.22,68600.0,31.3128,31.5314,31.2269,31.4065,68600.0
2015-01-29 10:10:00,40.13,40.2,39.91,40.08,42200.0,31.3362,31.3909,31.1644,31.2972,42200.0
2015-01-29 10:20:00,40.1,40.1,39.9,40.02,34200.0,31.3128,31.3128,31.1566,31.2503,34200.0
2015-01-29 10:30:00,40.07,40.08,39.87,39.91,24600.0,31.2894,31.2972,31.1332,31.1644,24600.0
2015-01-29 10:40:00,39.95,39.95,39.74,39.83,24200.0,31.1957,31.1957,31.0317,31.102,24200.0
2015-01-29 10:50:00,39.85,39.97,39.77,39.85,17800.0,31.1176,31.2113,31.0551,31.1176,17800.0
2015-01-29 11:00:00,39.91,39.91,39.74,39.82,22600.0,31.1644,31.1644,31.0317,31.0941,22600.0
2015-01-29 11:10:00,39.83,39.91,39.83,39.83,12800.0,31.102,31.1644,31.102,31.102,12800.0
2015-01-29 11:20:00,39.8,39.93,39.8,39.93,22000.0,31.0785,31.18,31.0785,31.18,22000.0
2015-01-29 11:30:00,39.94,40.03,39.93,40.0,18200.0,31.1878,31.2581,31.18,31.2347,18200.0
2015-01-29 11:40:00,40.01,40.02,39.87,39.88,19400.0,31.2425,31.2503,31.1332,31.141,19400.0
2015-01-29 11:50:00,39.91,39.99,39.9,39.92,12600.0,31.1644,31.2269,31.1566,31.1722,12600.0
2015-01-29 12:00:00,39.91,39.94,39.85,39.86,14200.0,31.1644,31.1878,31.1176,31.1254,14200.0
2015-01-29 12:10:00,39.83,39.87,39.8,39.8,10800.0,31.102,31.1332,31.0785,31.0785,10800.0
2015-01-29 12:20:00,39.78,39.85,39.75,39.85,10200.0,31.0629,31.1176,31.0395,31.1176,10200.0
2015-01-29 12:30:00,39.85,39.87,39.81,39.81,8400.0,31.1176,31.1332,31.0863,31.0863,8400.0
2015-01-29 12:40:00,39.81,39.85,39.79,39.84,13400.0,31.0863,31.1176,31.0707,31.1098,13400.0
2015-01-29 12:50:00,39.84,39.87,39.81,39.84,8000.0,31.1098,31.1332,31.0863,31.1098,8000.0
2015-01-29 13:00:00,39.84,39.87,39.82,39.84,8400.0,31.1098,31.1332,31.0941,31.1098,8400.0
2015-01-29 13:10:00,39.83,39.93,39.83,39.92,5600.0,31.102,31.18,31.102,31.1722,5600.0
2015-01-29 13:20:00,39.94,39.98,39.9,39.97,22200.0,31.1878,31.2191,31.1566,31.2113,22200.0
2015-01-29 13:30:00,39.96,40.05,39.95,40.05,15200.0,31.2035,31.2737,31.1957,31.2737,15200.0
2015-01-29 13:40:00,40.06,40.08,40.02,40.05,18000.0,31.2816,31.2972,31.2503,31.2737,18000.0
2015-01-29 13:50:00,40.05,40.15,40.05,40.12,15800.0,31.2737,31.3518,31.2737,31.3284,15800.0
2015-01-29 14:00:00,40.13,40.18,40.1,40.1,16800.0,31.3362,31.3753,31.3128,31.3128,16800.0
2015-01-29 14:10:00,40.1,40.13,40.08,40.09,13200.0,31.3128,31.3362,31.2972,31.305,13200.0
2015-01-29 14:20:00,40.09,40.16,40.09,40.16,17600.0,31.305,31.3596,31.305,31.3596,17600.0
2015-01-29 14:30:00,40.18,40.2,40.16,40.17,28400.0,31.3753,31.3909,31.3596,31.3674,28400.0
2015-01-29 14:40:00,40.17,40.18,40.15,40.17,14000.0,31.3674,31.3753,31.3518,31.3674,14000.0
2015-01-29 14:50:00,40.17,40.18,40.14,40.18,8400.0,31.3674,31.3753,31.344,31.3753,8400.0
2015-01-29 15:00:00,40.19,40.24,40.17,40.24,11800.0,31.3831,31.4221,31.3674,31.4221,11800.0
2015-01-29 15:10:00,40.24,40.28,40.2,40.28,17000.0,31.4221,31.4533,31.3909,31.4533,17000.0
2015-01-29 15:20:00,40.29,40.35,40.27,40.35,28200.0,31.4612,31.508,31.4455,31.508,28200.0
2015-01-29 15:30:00,40.35,40.39,40.33,40.38,34200.0,31.508,31.5392,31.4924,31.5314,34200.0
2015-01-29 15:40:00,40.38,40.4,40.3,40.32,42200.0,31.5314,31.547,31.469,31.4846,42200.0
2015-01-29 15:50:00,40.33,40.4,40.31,40.38,82000.0,31.4924,31.547,31.4768,31.5314,82000.0
2015-01-30 09:30:00,40.17,40.31,39.87,40.0,37600.0,31.3674,31.4768,31.1332,31.2347,37600.0
2015-01-30 09:40:00,39.99,40.04,39.83,39.83,22000.0,31.2269,31.2659,31.102,31.102,22000.0
2015-01-30 09:50:00,39.83,39.85,39.65,39.66,29200.0,31.102,31.1176,30.9614,30.9692,29200.0
2015-01-30 10:00:00,39.63,39.63,39.46,39.56,20600.0,30.9458,30.9458,30.813,30.8911,20600.0
2015-01-30 10:10:00,39.55,39.61,39.45,39.55,15800.0,30.8833,30.9302,30.8052,30.8833,15800.0
2015-01-30 10:20:00,39.54,39.56,39.38,39.41,14800.0,30.8755,30.8911,30.7506,30.774,14800.0
2015-01-30 10:30:00,39.37,39.37,39.21,39.24,35800.0,30.7428,30.7428,30.6178,30.6412,35800.0
2015-01-30 10:40:00,39.23,39.37,39.21,39.26,47000.0,30.6334,30.7428,30.6178,30.6569,47000.0
2015-01-30 10:50:00,39.26,39.29,39.13,39.27,17800.0,30.6569,30.6803,30.5553,30.6647,17800.0
2015-01-30 11:00:00,39.29,39.49,39.28,39.4,28200.0,30.6803,30.8365,30.6725,30.7662,28200.0
2015-01-30 11:10:00,39.43,39.44,39.32,39.34,17600.0,30.7896,30.7974,30.7037,30.7193,17600.0
2015-01-30 11:20:00,39.34,39.39,39.29,39.37,12800.0,30.7193,30.7584,30.6803,30.7428,12800.0
2015-01-30 11:30:00,39.38,39.45,39.35,39.35,10800.0,30.7506,30.8052,30.7271,30.7271,10800.0
2015-01-30 11:40:00,39.35,39.4,39.29,39.32,15000.0,30.7271,30.7662,30.6803,30.7037,15000.0
2015-01-30 11:50:00,39.33,39.59,39.33,39.59,20400.0,30.7115,30.9145,30.7115,30.9145,20400.0
2015-01-30 12:00:00,39.57,39.66,39.49,39.49,14400.0,30.8989,30.9692,30.8365,30.8365,14400.0
2015-01-30 12:10:00,39.51,39.62,39.5,39.52,13800.0,30.8521,30.938,30.8443,30.8599,13800.0
2015-01-30 12:20:00,39.52,39.59,39.48,39.55,7000.0,30.8599,30.9145,30.8286,30.8833,7000.0
2015-01-30 12:30:00,39.55,39.55,39.39,39.39,4600.0,30.8833,30.8833,30.7584,30.7584,4600.0
2015-01-30 12:40:00,39.43,39.49,39.43,39.49,7400.0,30.7896,30.8365,30.7896,30.8365,7400.0
2015-01-30 12:50:00,39.48,39.54,39.41,39.43,24000.0,30.8286,30.8755,30.774,30.7896,24000.0
2015-01-30 13:00:00,39.44,39.56,39.44,39.49,11800.0,30.7974,30.8911,30.7974,30.8365,11800.0
2015-01-30 13:10:00,39.45,39.49,39.38,39.38,15600.0,30.8052,30.8365,30.7506,30.7506,15600.0
2015-01-30 13:20:00,39.4,39.55,39.4,39.55,9200.0,30.7662,30.8833,30.7662,30.8833,9200.0
2015-01-30 13:30:00,39.52,39.65,39.52,39.61,13600.0,30.8599,30.9614,30.8599,30.9302,13600.0
2015-01-30 13:40:00,39.62,39.73,39.62,39.67,26200.0,30.938,31.0239,30.938,30.977,26200.0
2015-01-30 13:50:00,39.69,39.69,39.57,39.65,12400.0,30.9926,30.9926,30.8989,30.9614,12400.0
2015-01-30 14:00:00,39.64,39.64,39.49,39.52,18200.0,30.9536,30.9536,30.8365,30.8599,18200.0
2015-01-30 14:10:00,39.53,39.54,39.42,39.49,23400.0,30.8677,30.8755,30.7818,30.8365,23400.0
2015-01-30 14:20:00,39.49,39.56,39.46,39.54,37000.0,30.8365,30.8911,30.813,30.8755,37000.0
2015-01-30 14:30:00,39.55,39.58,39.5,39.5,13600.0,30.8833,30.9067,30.8443,30.8443,13600.0
2015-01-30 14:40:00,39.52,39.55,39.34,39.35,13200.0,30.8599,30.8833,30.7193,30.7271,13200.0
2015-01-30 14:50:00,39.34,39.37,39.26,39.37,20600.0,30.7193,30.7428,30.6569,30.7428,20600.0
2015-01-30 15:00:00,39.37,39.4,39.26,39.29,14200.0,30.7428,30.7662,30.6569,30.6803,14200.0
2015-01-30 15:10:00,39.28,39.39,39.27,39.32,16200.0,30.6725,30.7584,30.6647,30.7037,16200.0
2015-01-30 15:20:00,39.25,39.3,39.14,39.29,16400.0,30.649,30.6881,30.5632,30.6803,16400.0
2015-01-30 15:30:00,39.28,39.29,39.16,39.22,42800.0,30.6725,30.6803,30.5788,30.6256,42800.0
2015-01-30 15:40:00,39.21,39.22,39.12,39.19,28200.0,30.6178,30.6256,30.5475,30.6022,28200.0
2015-01-30 15:50:00,39.17,39.18,39.09,39.11,66200.0,30.5866,30.5944,30.5241,30.5397,66200.0
2015-02-02 09:30:00,39.18,39.3,38.98,39.01,19000.0,30.5944,30.6881,30.4382,30.4616,19000.0
2015-02-02 09:40:00,38.99,38.99,38.74,38.75,20600.0,30.446,30.446,30.2508,30.2586,20600.0
2015-02-02 09:50:00,38.72,38.72,38.44,38.48,25600.0,30.2352,30.2352,30.0165,30.0478,25600.0
2015-02-02 10:00:00,38.45,38.49,38.24,38.29,40600.0,30.0244,30.0556,29.8604,29.8994,40600.0
2015-02-02 10:10:00,38.3,38.51,38.27,38.47,25600.0,29.9072,30.0712,29.8838,30.04,25600.0
2015-02-02 10:20:00,38.48,38.56,38.41,38.45,39000.0,30.0478,30.1103,29.9931,30.0244,39000.0
2015-02-02 10:30:00,38.41,38.63,38.4,38.58,20800.0,29.9931,30.1649,29.9853,30.1259,20800.0
2015-02-02 10:40:00,38.63,38.67,38.57,38.67,13800.0,30.1649,30.1961,30.1181,30.1961,13800.0
2015-02-02 10:50:00,38.63,38.81,38.6,38.8,19200.0,30.1649,30.3055,30.1415,30.2977,19200.0
2015-02-02 11:00:00,38.8,38.99,38.78,38.98,10600.0,30.2977,30.446,30.282,30.4382,10600.0
2015-02-02 11:10:00,38.99,39.01,38.89,38.89,17400.0,30.446,30.4616,30.3679,30.3679,17400.0
2015-02-02 11:20:00,38.87,38.91,38.78,38.87,18600.0,30.3523,30.3836,30.282,30.3523,18600.0
2015-02-02 11:30:00,38.89,39.01,38.85,38.99,15400.0,30.3679,30.4616,30.3367,30.446,15400.0
2015-02-02 11:40:00,38.98,39.1,38.95,39.05,12800.0,30.4382,30.5319,30.4148,30.4929,12800.0
2015-02-02 11:50:00,39.03,39.05,38.92,38.95,17600.0,30.4773,30.4929,30.3914,30.4148,17600.0
2015-02-02 12:00:00,38.95,38.96,38.72,38.72,9600.0,30.4148,30.4226,30.2352,30.2352,9600.0
2015-02-02 12:10:00,38.74,38.74,38.68,38.73,48400.0,30.2508,30.2508,30.204,30.243,48400.0
2015-02-02 12:20:00,38.73,38.74,38.65,38.74,25600.0,30.243,30.2508,30.1805,30.2508,25600.0
2015-02-02 12:30:00,38.75,38.75,38.65,38.69,16200.0,30.2586,30.2586,30.1805,30.2118,16200.0
2015-02-02 12:40:00,38.69,38.71,38.6,38.6,11400.0,30.2118,30.2274,30.1415,30.1415,11400.0
2015-02-02 12:50:00,38.63,38.75,38.59,38.71,12400.0,30.1649,30.2586,30.1337,30.2274,12400.0
2015-02-02 13:00:00,38.68,38.81,38.65,38.81,16000.0,30.204,30.3055,30.1805,30.3055,16000.0
2015-02-02 13:10:00,38.82,38.84,38.78,38.81,9000.0,30.3133,30.3289,30.282,30.3055,9000.0
2015-02-02 13:20:00,38.82,38.96,38.82,38.89,23400.0,30.3133,30.4226,30.3133,30.3679,23400.0
2015-02-02 13:30:00,38.92,38.98,38.79,38.79,16800.0,30.3914,30.4382,30.2898,30.2898,16800.0
2015-02-02 13:40:00,38.82,38.84,38.76,38.81,10400.0,30.3133,30.3289,30.2664,30.3055,10400.0
2015-02-02 13:50:00,38.81,38.88,38.74,38.76,16000.0,30.3055,30.3601,30.2508,30.2664,16000.0
2015-02-02 14:00:00,38.77,38.95,38.77,38.91,17000.0,30.2742,30.4148,30.2742,30.3836,17000.0
2015-02-02 14:10:00,38.91,38.91,38.88,38.9,17000.0,30.3836,30.3836,30.3601,30.3757,17000.0
2015-02-02 14:20:00,38.9,38.98,38.84,38.86,71200.0,30.3757,30.4382,30.3289,30.3445,71200.0
2015-02-02 14:30:00,38.86,38.97,38.83,38.93,64200.0,30.3445,30.4304,30.3211,30.3992,64200.0
2015-02-02 14:40:00,38.99,38.99,38.85,38.88,7400.0,30.446,30.446,30.3367,30.3601,7400.0
2015-02-02 14:50:00,38.88,39.02,38.88,38.96,10000.0,30.3601,30.4694,30.3601,30.4226,10000.0
2015-02-02 15:00:00,38.96,39.08,38.96,39.08,16400.0,30.4226,30.5163,30.4226,30.5163,16400.0
2015-02-02 15:10:00,39.07,39.17,39.05,39.12,41000.0,30.5085,30.5866,30.4929,30.5475,41000.0
2015-02-02 15:20:00,39.11,39.23,39.11,39.19,27600.0,30.5397,30.6334,30.5397,30.6022,27600.0
2015-02-02 15:30:00,39.18,39.33,39.13,39.32,31200.0,30.5944,30.7115,30.5553,30.7037,31200.0
2015-02-02 15:40:00,39.32,39.44,39.3,39.32,79800.0,30.7037,30.7974,30.6881,30.7037,79800.0
2015-02-02 15:50:00,39.33,39.35,39.25,39.33,108200.0,30.7115,30.7271,30.649,30.7115,108200.0
2015-02-03 09:30:00,39.68,39.8,39.47,39.56,19000.0,30.9848,31.0785,30.8208,30.8911,19000.0
2015-02-03 09:40:00,39.55,39.68,39.52,39.65,6000.0,30.8833,30.9848,30.8599,30.9614,6000.0
2015-02-03 09:50:00,39.6,39.76,39.51,39.74,42600.0,30.9224,31.0473,30.8521,31.0317,42600.0
2015-02-03 10:00:00,39.76,39.85,39.43,39.58,45400.0,31.0473,31.1176,30.7896,30.9067,45400.0
2015-02-03 10:10:00,39.59,39.6,39.46,39.49,23800.0,30.9145,30.9224,30.813,30.8365,23800.0
2015-02-03 10:20:00,39.54,39.63,39.44,39.63,26400.0,30.8755,30.9458,30.7974,30.9458,26400.0
2015-02-03 10:30:00,39.63,39.67,39.41,39.45,12800.0,30.9458,30.977,30.774,30.8052,12800.0
2015-02-03 10:40:00,39.45,39.53,39.37,39.39,15400.0,30.8052,30.8677,30.7428,30.7584,15400.0
2015-02-03 10:50:00,39.38,39.41,39.26,39.26,11800.0,30.7506,30.774,30.6569,30.6569,11800.0
2015-02-03 11:00:00,39.25,39.34,39.18,39.33,13800.0,30.649,30.7193,30.5944,30.7115,13800.0
2015-02-03 11:10:00,39.31,39.37,39.24,39.32,26400.0,30.6959,30.7428,30.6412,30.7037,26400.0
2015-02-03 11:20:00,39.35,39.36,39.27,39.27,18200.0,30.7271,30.7349,30.6647,30.6647,18200.0
2015-02-03 11:30:00,39.3,39.42,39.3,39.4,13800.0,30.6881,30.7818,30.6881,30.7662,13800.0
2015-02-03 11:40:00,39.38,39.49,39.38,39.4,10200.0,30.7506,30.8365,30.7506,30.7662,10200.0
2015-02-03 11:50:00,39.4,39.4,39.29,39.29,19200.0,30.7662,30.7662,30.6803,30.6803,19200.0
2015-02-03 12:00:00,39.29,39.37,39.24,39.33,38200.0,30.6803,30.7428,30.6412,30.7115,38200.0
2015-02-03 12:10:00,39.35,39.45,39.34,39.42,21800.0,30.7271,30.8052,30.7193,30.7818,21800.0
2015-02-03 12:20:00,39.42,39.47,39.41,39.46,11000.0,30.7818,30.8208,30.774,30.813,11000.0
2015-02-03 12:30:00,39.47,39.47,39.4,39.4,9600.0,30.8208,30.8208,30.7662,30.7662,9600.0
2015-02-03 12:40:00,39.4,39.47,39.4,39.42,10800.0,30.7662,30.8208,30.7662,30.7818,10800.0
2015-02-03 12:50:00,39.41,39.47,39.38,39.4,10200.0,30.774,30.8208,30.7506,30.7662,10200.0
2015-02-03 13:00:00,39.4,39.4,39.34,39.37,39800.0,30.7662,30.7662,30.7193,30.7428,39800.0
2015-02-03 13:10:00,39.38,39.38,39.24,39.33,67600.0,30.7506,30.7506,30.6412,30.7115,67600.0
2015-02-03 13:20:00,39.34,39.47,39.33,39.45,8000.0,30.7193,30.8208,30.7115,30.8052,8000.0
2015-02-03 13:30:00,39.45,39.49,39.43,39.44,13800.0,30.8052,30.8365,30.7896,30.7974,13800.0
2015-02-03 13:40:00,39.46,39.49,39.4,39.46,16800.0,30.813,30.8365,30.7662,30.813,16800.0
2015-02-03 13:50:00,39.47,39.55,39.47,39.52,19800.0,30.8208,30.8833,30.8208,30.8599,19800.0
2015-02-03 14:00:00,39.53,39.54,39.47,39.48,15600.0,30.8677,30.8755,30.8208,30.8286,15600.0
2015-02-03 14:10:00,39.49,39.52,39.48,39.49,17800.0,30.8365,30.8599,30.8286,30.8365,17800.0
2015-02-03 14:20:00,39.51,39.53,39.47,39.49,24400.0,30.8521,30.8677,30.8208,30.8365,24400.0
2015-02-03 14:30:00,39.5,39.55,39.48,39.54,27000.0,30.8443,30.8833,30.8286,30.8755,27000.0
2015-02-03 14:40:00,39.53,39.58,39.49,39.56,18600.0,30.8677,30.9067,30.8365,30.8911,18600.0
2015-02-03 14:50:00,39.56,39.58,39.54,39.56,21800.0,30.8911,30.9067,30.8755,30.8911,21800.0
2015-02-03 15:00:00,39.56,39.62,39.56,39.59,15800.0,30.8911,30.938,30.8911,30.9145,15800.0
2015-02-03 15:10:00,39.6,39.65,39.58,39.6,21000.0,30.9224,30.9614,30.9067,30.9224,21000.0
2015-02-03 15:20:00,39.6,39.65,39.6,39.62,24200.0,30.9224,30.9614,30.9224,30.938,24200.0
2015-02-03 15:30:00,39.63,39.71,39.6,39.71,31600.0,30.9458,31.0082,30.9224,31.0082,31600.0
2015-02-03 15:40:00,39.72,39.89,39.71,39.89,55600.0,31.0161,31.1488,31.0082,31.1488,55600.0
2015-02-03 15:50:00,39.89,39.96,39.87,39.91,166600.0,31.1488,31.2035,31.1332,31.1644,166600.0
2015-02-04 09:30:00,39.67,40.07,39.52,40.05,22600.0,30.977,31.2894,30.8599,31.2737,22600.0
2015-02-04 09:40:00,40.02,40.16,40.01,40.07,10600.0,31.2503,31.3596,31.2425,31.2894,10600.0
2015-02-04 09:50:00,40.13,40.22,40.01,40.19,54800.0,31.3362,31.4065,31.2425,31.3831,54800.0
2015-02-04 10:00:00,40.21,40.34,40.02,40.02,26600.0,31.3987,31.5002,31.2503,31.2503,26600.0
2015-02-04 10:10:00,39.99,39.99,39.8,39.84,36400.0,31.2269,31.2269,31.0785,31.1098,36400.0
2015-02-04 10:20:00,39.86,40.0,39.85,39.98,25600.0,31.1254,31.2347,31.1176,31.2191,25600.0
2015-02-04 10:30:00,40.01,40.12,39.97,40.12,35600.0,31.2425,31.3284,31.2113,31.3284,35600.0
2015-02-04 10:40:00,40.1,40.2,40.05,40.09,25600.0,31.3128,31.3909,31.2737,31.305,25600.0
2015-02-04 10:50:00,40.07,40.17,40.07,40.13,31800.0,31.2894,31.3674,31.2894,31.3362,31800.0
2015-02-04 11:00:00,40.1,40.18,40.07,40.15,13000.0,31.3128,31.3753,31.2894,31.3518,13000.0
2015-02-04 11:10:00,40.1,40.15,40.02,40.03,26800.0,31.3128,31.3518,31.2503,31.2581,26800.0
2015-02-04 11:20:00,40.05,40.14,40.05,40.1,7800.0,31.2737,31.344,31.2737,31.3128,7800.0
2015-02-04 11:30:00,40.1,40.2,40.09,40.09,10400.0,31.3128,31.3909,31.305,31.305,10400.0
2015-02-04 11:40:00,40.12,40.15,40.1,40.15,12000.0,31.3284,31.3518,31.3128,31.3518,12000.0
2015-02-04 11:50:00,40.11,40.18,40.1,40.13,11800.0,31.3206,31.3753,31.3128,31.3362,11800.0
2015-02-04 12:00:00,40.15,40.24,40.1,40.24,17200.0,31.3518,31.4221,31.3128,31.4221,17200.0
2015-02-04 12:10:00,40.24,40.31,40.23,40.3,22400.0,31.4221,31.4768,31.4143,31.469,22400.0
2015-02-04 12:20:00,40.29,40.3,40.24,40.26,28200.0,31.4612,31.469,31.4221,31.4377,28200.0
2015-02-04 12:30:00,40.24,40.3,40.23,40.26,15200.0,31.4221,31.469,31.4143,31.4377,15200.0
2015-02-04 12:40:00,40.28,40.29,40.12,40.15,16400.0,31.4533,31.4612,31.3284,31.3518,16400.0
2015-02-04 12:50:00,40.15,40.22,40.14,40.21,11000.0,31.3518,31.4065,31.344,31.3987,11000.0
2015-02-04 13:00:00,40.22,40.24,40.19,40.24,57800.0,31.4065,31.4221,31.3831,31.4221,57800.0
2015-02-04 13:10:00,40.24,40.27,40.21,40.27,11000.0,31.4221,31.4455,31.3987,31.4455,11000.0
2015-02-04 13:20:00,40.25,40.32,40.24,40.32,10600.0,31.4299,31.4846,31.4221,31.4846,10600.0
2015-02-04 13:30:00,40.31,40.35,40.3,40.32,13200.0,31.4768,31.508,31.469,31.4846,13200.0
2015-02-04 13:40:00,40.31,40.36,40.29,40.29,7800.0,31.4768,31.5158,31.4612,31.4612,7800.0
2015-02-04 13:50:00,40.29,40.33,40.19,40.21,16200.0,31.4612,31.4924,31.3831,31.3987,16200.0
2015-02-04 14:00:00,40.2,40.25,40.17,40.19,20600.0,31.3909,31.4299,31.3674,31.3831,20600.0
2015-02-04 14:10:00,40.18,40.21,40.15,40.18,16000.0,31.3753,31.3987,31.3518,31.3753,16000.0
2015-02-04 14:20:00,40.19,40.24,40.19,40.23,14800.0,31.3831,31.4221,31.3831,31.4143,14800.0
2015-02-04 14:30:00,40.23,40.25,40.18,40.19,18000.0,31.4143,31.4299,31.3753,31.3831,18000.0
2015-02-04 14:40:00,40.19,40.28,40.18,40.28,14200.0,31.3831,31.4533,31.3753,31.4533,14200.0
2015-02-04 14:50:00,40.27,40.31,40.23,40.25,12800.0,31.4455,31.4768,31.4143,31.4299,12800.0
2015-02-04 15:00:00,40.26,40.27,40.23,40.26,16800.0,31.4377,31.4455,31.4143,31.4377,16800.0
2015-02-04 15:10:00,40.25,40.41,40.24,40.35,68600.0,31.4299,31.5549,31.4221,31.508,68600.0
2015-02-04 15:20:00,40.35,40.49,40.33,40.49,39800.0,31.508,31.6173,31.4924,31.6173,39800.0
2015-02-04 15:30:00,40.49,40.49,40.31,40.31,28000.0,31.6173,31.6173,31.4768,31.4768,28000.0
2015-02-04 15:40:00,40.32,40.34,40.15,40.26,64400.0,31.4846,31.5002,31.3518,31.4377,64400.0
2015-02-04 15:50:00,40.26,40.26,40.18,40.24,89000.0,31.4377,31.4377,31.3753,31.4221,89000.0
2015-02-05 09:30:00,40.22,40.56,40.15,40.41,75200.0,31.4065,31.672,31.3518,31.5549,75200.0
2015-02-05 09:40:00,40.44,40.91,40.42,40.81,61000.0,31.5783,31.9453,31.5627,31.8672,61000.0
2015-02-05 09:50:00,40.82,40.83,40.52,40.69,62200.0,31.875,31.8828,31.6408,31.7735,62200.0
2015-02-05 10:00:00,40.66,40.66,40.51,40.6,19800.0,31.7501,31.7501,31.6329,31.7032,19800.0
2015-02-05 10:10:00,40.61,40.65,40.51,40.57,12400.0,31.711,31.7423,31.6329,31.6798,12400.0
2015-02-05 10:20:00,40.57,40.6,40.51,40.55,12400.0,31.6798,31.7032,31.6329,31.6642,12400.0
2015-02-05 10:30:00,40.54,40.56,40.51,40.55,10200.0,31.6564,31.672,31.6329,31.6642,10200.0
2015-02-05 10:40:00,40.54,40.6,40.52,40.59,14800.0,31.6564,31.7032,31.6408,31.6954,14800.0
2015-02-05 10:50:00,40.63,40.65,40.58,40.61,14000.0,31.7266,31.7423,31.6876,31.711,14000.0
2015-02-05 11:00:00,40.6,40.62,40.52,40.54,13800.0,31.7032,31.7188,31.6408,31.6564,13800.0
2015-02-05 11:10:00,40.54,40.56,40.44,40.47,14000.0,31.6564,31.672,31.5783,31.6017,14000.0
2015-02-05 11:20:00,40.49,40.56,40.45,40.46,45800.0,31.6173,31.672,31.5861,31.5939,45800.0
2015-02-05 11:30:00,40.47,40.55,40.46,40.54,10200.0,31.6017,31.6642,31.5939,31.6564,10200.0
2015-02-05 11:40:00,40.52,40.59,40.47,40.57,24600.0,31.6408,31.6954,31.6017,31.6798,24600.0
2015-02-05 11:50:00,40.58,40.58,40.48,40.54,22000.0,31.6876,31.6876,31.6095,31.6564,22000.0
2015-02-05 12:00:00,40.55,40.55,40.46,40.55,33600.0,31.6642,31.6642,31.5939,31.6642,33600.0
2015-02-05 12:10:00,40.54,40.55,40.47,40.47,10400.0,31.6564,31.6642,31.6017,31.6017,10400.0
2015-02-05 12:20:00,40.45,40.48,40.35,40.42,42600.0,31.5861,31.6095,31.508,31.5627,42600.0
2015-02-05 12:30:00,40.44,40.52,40.42,40.52,47600.0,31.5783,31.6408,31.5627,31.6408,47600.0
2015-02-05 12:40:00,40.49,40.58,40.49,40.56,15000.0,31.6173,31.6876,31.6173,31.672,15000.0
2015-02-05 12:50:00,40.56,40.56,40.41,40.41,30000.0,31.672,31.672,31.5549,31.5549,30000.0
2015-02-05 13:00:00,40.42,40.43,40.4,40.42,4000.0,31.5627,31.5705,31.547,31.5627,4000.0
2015-02-05 13:10:00,40.44,40.52,40.41,40.49,22600.0,31.5783,31.6408,31.5549,31.6173,22600.0
2015-02-05 13:20:00,40.5,40.5,40.37,40.39,52400.0,31.6251,31.6251,31.5236,31.5392,52400.0
2015-02-05 13:30:00,40.37,40.42,40.29,40.31,62600.0,31.5236,31.5627,31.4612,31.4768,62600.0
2015-02-05 13:40:00,40.33,40.34,40.24,40.34,16800.0,31.4924,31.5002,31.4221,31.5002,16800.0
2015-02-05 13:50:00,40.33,40.4,40.31,40.37,18000.0,31.4924,31.547,31.4768,31.5236,18000.0
2015-02-05 14:00:00,40.37,40.38,40.3,40.35,17000.0,31.5236,31.5314,31.469,31.508,17000.0
2015-02-05 14:10:00,40.35,40.38,40.25,40.31,20000.0,31.508,31.5314,31.4299,31.4768,20000.0
2015-02-05 14:20:00,40.32,40.38,40.27,40.38,42600.0,31.4846,31.5314,31.4455,31.5314,42600.0
2015-02-05 14:30:00,40.39,40.41,40.27,40.28,35600.0,31.5392,31.5549,31.4455,31.4533,35600.0
2015-02-05 14:40:00,40.27,40.27,40.12,40.13,29600.0,31.4455,31.4455,31.3284,31.3362,29600.0
2015-02-05 14:50:00,40.12,40.19,40.09,40.15,39400.0,31.3284,31.3831,31.305,31.3518,39400.0
2015-02-05 15:00:00,40.17,40.24,40.17,40.18,16000.0,31.3674,31.4221,31.3674,31.3753,16000.0
2015-02-05 15:10:00,40.18,40.21,40.15,40.19,15800.0,31.3753,31.3987,31.3518,31.3831,15800.0
2015-02-05 15:20:00,40.19,40.22,40.19,40.22,20400.0,31.3831,31.4065,31.3831,31.4065,20400.0
2015-02-05 15:30:00,40.21,40.24,40.18,40.24,25200.0,31.3987,31.4221,31.3753,31.4221,25200.0
2015-02-05 15:40:00,40.24,40.26,40.2,40.21,39400.0,31.4221,31.4377,31.3909,31.3987,39400.0
2015-02-05 15:50:00,40.21,40.23,40.17,40.22,63400.0,31.3987,31.4143,31.3674,31.4065,63400.0
2015-02-06 09:30:00,40.23,40.42,39.79,40.33,91000.0,31.4143,31.5627,31.0707,31.4924,91000.0
2015-02-06 09:40:00,40.45,40.47,40.29,40.43,57800.0,31.5861,31.6017,31.4612,31.5705,57800.0
2015-02-06 09:50:00,40.47,40.49,40.38,40.44,14000.0,31.6017,31.6173,31.5314,31.5783,14000.0
2015-02-06 10:00:00,40.48,40.53,40.34,40.34,22800.0,31.6095,31.6486,31.5002,31.5002,22800.0
2015-02-06 10:10:00,40.31,40.31,40.13,40.13,42600.0,31.4768,31.4768,31.3362,31.3362,42600.0
2015-02-06 10:20:00,40.15,40.35,40.09,40.29,62800.0,31.3518,31.508,31.305,31.4612,62800.0
2015-02-06 10:30:00,40.3,40.32,40.13,40.16,64200.0,31.469,31.4846,31.3362,31.3596,64200.0
2015-02-06 10:40:00,40.19,40.2,40.12,40.16,18200.0,31.3831,31.3909,31.3284,31.3596,18200.0
2015-02-06 10:50:00,40.16,40.16,40.05,40.07,15000.0,31.3596,31.3596,31.2737,31.2894,15000.0
2015-02-06 11:00:00,40.07,40.21,40.07,40.15,25000.0,31.2894,31.3987,31.2894,31.3518,25000.0
2015-02-06 11:10:00,40.15,40.24,40.15,40.18,18200.0,31.3518,31.4221,31.3518,31.3753,18200.0
2015-02-06 11:20:00,40.21,40.23,40.13,40.23,35600.0,31.3987,31.4143,31.3362,31.4143,35600.0
2015-02-06 11:30:00,40.23,40.27,40.21,40.24,45400.0,31.4143,31.4455,31.3987,31.4221,45400.0
2015-02-06 11:40:00,40.23,40.23,40.12,40.12,7600.0,31.4143,31.4143,31.3284,31.3284,7600.0
2015-02-06 11:50:00,40.12,40.13,40.04,40.04,7000.0,31.3284,31.3362,31.2659,31.2659,7000.0
2015-02-06 12:00:00,40.04,40.16,39.99,40.15,33000.0,31.2659,31.3596,31.2269,31.3518,33000.0
2015-02-06 12:10:00,40.16,40.18,40.12,40.13,12400.0,31.3596,31.3753,31.3284,31.3362,12400.0
2015-02-06 12:20:00,40.13,40.13,40.03,40.03,9800.0,31.3362,31.3362,31.2581,31.2581,9800.0
2015-02-06 12:30:00,40.02,40.06,40.01,40.05,8400.0,31.2503,31.2816,31.2425,31.2737,8400.0
2015-02-06 12:40:00,40.02,40.07,39.97,40.07,12600.0,31.2503,31.2894,31.2113,31.2894,12600.0
2015-02-06 12:50:00,40.05,40.08,40.01,40.08,7400.0,31.2737,31.2972,31.2425,31.2972,7400.0
2015-02-06 13:00:00,40.05,40.11,40.0,40.05,14000.0,31.2737,31.3206,31.2347,31.2737,14000.0
2015-02-06 13:10:00,40.07,40.1,40.02,40.06,10800.0,31.2894,31.3128,31.2503,31.2816,10800.0
2015-02-06 13:20:00,40.06,40.07,39.98,40.01,9800.0,31.2816,31.2894,31.2191,31.2425,9800.0
2015-02-06 13:30:00,40.02,40.02,39.93,39.96,10400.0,31.2503,31.2503,31.18,31.2035,10400.0
2015-02-06 13:40:00,39.96,39.97,39.92,39.92,9200.0,31.2035,31.2113,31.1722,31.1722,9200.0
2015-02-06 13:50:00,39.91,39.97,39.89,39.94,17200.0,31.1644,31.2113,31.1488,31.1878,17200.0
2015-02-06 14:00:00,39.95,39.99,39.88,39.97,18600.0,31.1957,31.2269,31.141,31.2113,18600.0
2015-02-06 14:10:00,39.95,39.98,39.93,39.97,12200.0,31.1957,31.2191,31.18,31.2113,12200.0
2015-02-06 14:20:00,39.94,39.98,39.93,39.96,18200.0,31.1878,31.2191,31.18,31.2035,18200.0
2015-02-06 14:30:00,39.96,40.06,39.95,40.01,26200.0,31.2035,31.2816,31.1957,31.2425,26200.0
2015-02-06 14:40:00,40.0,40.02,39.94,39.96,14400.0,31.2347,31.2503,31.1878,31.2035,14400.0
2015-02-06 14:50:00,39.97,39.97,39.87,39.87,14400.0,31.2113,31.2113,31.1332,31.1332,14400.0
2015-02-06 15:00:00,39.88,39.91,39.8,39.87,33400.0,31.141,31.1644,31.0785,31.1332,33400.0
2015-02-06 15:10:00,39.86,39.9,39.85,39.88,32200.0,31.1254,31.1566,31.1176,31.141,32200.0
2015-02-06 15:20:00,39.88,39.99,39.87,39.9,42800.0,31.141,31.2269,31.1332,31.1566,42800.0
2015-02-06 15:30:00,39.92,40.02,39.88,39.99,45000.0,31.1722,31.2503,31.141,31.2269,45000.0
2015-02-06 15:40:00,39.99,40.03,39.93,40.03,95200.0,31.2269,31.2581,31.18,31.2581,95200.0
2015-02-06 15:50:00,40.03,40.1,40.02,40.1,156600.0,31.2581,31.3128,31.2503,31.3128,156600.0
2015-02-09 09:30:00,40.02,40.26,39.92,40.0,30600.0,31.2503,31.4377,31.1722,31.2347,30600.0
2015-02-09 09:40:00,40.04,40.12,39.87,39.9,29000.0,31.2659,31.3284,31.1332,31.1566,29000.0
2015-02-09 09:50:00,39.95,40.01,39.88,39.92,41800.0,31.1957,31.2425,31.141,31.1722,41800.0
2015-02-09 10:00:00,39.89,39.94,39.84,39.84,22000.0,31.1488,31.1878,31.1098,31.1098,22000.0
2015-02-09 10:10:00,39.82,39.82,39.69,39.69,19200.0,31.0941,31.0941,30.9926,30.9926,19200.0
2015-02-09 10:20:00,39.69,39.71,39.61,39.62,27200.0,30.9926,31.0082,30.9302,30.938,27200.0
2015-02-09 10:30:00,39.6,39.69,39.6,39.64,45000.0,30.9224,30.9926,30.9224,30.9536,45000.0
2015-02-09 10:40:00,39.6,39.64,39.56,39.57,10400.0,30.9224,30.9536,30.8911,30.8989,10400.0
2015-02-09 10:50:00,39.57,39.62,39.52,39.52,23200.0,30.8989,30.938,30.8599,30.8599,23200.0
2015-02-09 11:00:00,39.51,39.56,39.46,39.55,18400.0,30.8521,30.8911,30.813,30.8833,18400.0
2015-02-09 11:10:00,39.56,39.63,39.56,39.63,9200.0,30.8911,30.9458,30.8911,30.9458,9200.0
2015-02-09 11:20:00,39.65,39.83,39.65,39.83,7400.0,30.9614,31.102,30.9614,31.102,7400.0
2015-02-09 11:30:00,39.84,39.85,39.74,39.74,17200.0,31.1098,31.1176,31.0317,31.0317,17200.0
2015-02-09 11:40:00,39.75,39.77,39.69,39.7,9600.0,31.0395,31.0551,30.9926,31.0004,9600.0
2015-02-09 11:50:00,39.71,39.71,39.64,39.66,6600.0,31.0082,31.0082,30.9536,30.9692,6600.0
2015-02-09 12:00:00,39.66,39.68,39.6,39.61,18800.0,30.9692,30.9848,30.9224,30.9302,18800.0
2015-02-09 12:10:00,39.61,39.64,39.6,39.63,17000.0,30.9302,30.9536,30.9224,30.9458,17000.0
2015-02-09 12:20:00,39.63,39.68,39.63,39.68,15600.0,30.9458,30.9848,30.9458,30.9848,15600.0
2015-02-09 12:30:00,39.73,39.73,39.69,39.72,7400.0,31.0239,31.0239,30.9926,31.0161,7400.0
2015-02-09 12:40:00,39.72,39.72,39.67,39.69,3600.0,31.0161,31.0161,30.977,30.9926,3600.0
2015-02-09 12:50:00,39.66,39.69,39.63,39.65,8400.0,30.9692,30.9926,30.9458,30.9614,8400.0
2015-02-09 13:00:00,39.66,39.69,39.66,39.69,3000.0,30.9692,30.9926,30.9692,30.9926,3000.0
2015-02-09 13:10:00,39.68,39.69,39.65,39.65,4200.0,30.9848,30.9926,30.9614,30.9614,4200.0
2015-02-09 13:20:00,39.65,39.66,39.62,39.62,6400.0,30.9614,30.9692,30.938,30.938,6400.0
2015-02-09 13:30:00,39.6,39.6,39.58,39.59,4000.0,30.9224,30.9224,30.9067,30.9145,4000.0
2015-02-09 13:40:00,39.59,39.63,39.58,39.59,9400.0,30.9145,30.9458,30.9067,30.9145,9400.0
2015-02-09 13:50:00,39.58,39.59,39.54,39.56,4800.0,30.9067,30.9145,30.8755,30.8911,4800.0
2015-02-09 14:00:00,39.55,39.58,39.48,39.48,9000.0,30.8833,30.9067,30.8286,30.8286,9000.0
2015-02-09 14:10:00,39.48,39.49,39.41,39.42,26000.0,30.8286,30.8365,30.774,30.7818,26000.0
2015-02-09 14:20:00,39.42,39.44,39.41,39.42,35600.0,30.7818,30.7974,30.774,30.7818,35600.0
2015-02-09 14:30:00,39.42,39.44,39.42,39.43,46800.0,30.7818,30.7974,30.7818,30.7896,46800.0
2015-02-09 14:40:00,39.43,39.44,39.4,39.43,34200.0,30.7896,30.7974,30.7662,30.7896,34200.0
2015-02-09 14:50:00,39.42,39.43,39.4,39.4,24400.0,30.7818,30.7896,30.7662,30.7662,24400.0
2015-02-09 15:00:00,39.39,39.43,39.35,39.41,11200.0,30.7584,30.7896,30.7271,30.774,11200.0
2015-02-09 15:10:00,39.41,39.45,39.41,39.43,28200.0,30.774,30.8052,30.774,30.7896,28200.0
2015-02-09 15:20:00,39.43,39.49,39.42,39.44,20800.0,30.7896,30.8365,30.7818,30.7974,20800.0
2015-02-09 15:30:00,39.46,39.48,39.41,39.46,27400.0,30.813,30.8286,30.774,30.813,27400.0
2015-02-09 15:40:00,39.45,39.54,39.45,39.54,45200.0,30.8052,30.8755,30.8052,30.8755,45200.0
2015-02-09 15:50:00,39.54,39.56,39.51,39.55,110800.0,30.8755,30.8911,30.8521,30.8833,110800.0
2015-02-10 09:30:00,40.03,40.03,39.59,39.59,32200.0,31.2581,31.2581,30.9145,30.9145,32200.0
2015-02-10 09:40:00,39.74,39.94,39.72,39.76,18400.0,31.0317,31.1878,31.0161,31.0473,18400.0
2015-02-10 09:50:00,39.76,39.79,39.63,39.74,14400.0,31.0473,31.0707,30.9458,31.0317,14400.0
2015-02-10 10:00:00,39.82,39.88,39.72,39.78,21800.0,31.0941,31.141,31.0161,31.0629,21800.0
2015-02-10 10:10:00,39.74,39.8,39.63,39.63,10000.0,31.0317,31.0785,30.9458,30.9458,10000.0
2015-02-10 10:20:00,39.6,39.67,39.52,39.61,16400.0,30.9224,30.977,30.8599,30.9302,16400.0
2015-02-10 10:30:00,39.61,39.63,39.58,39.6,3800.0,30.9302,30.9458,30.9067,30.9224,3800.0
2015-02-10 10:40:00,39.6,39.65,39.57,39.6,9600.0,30.9224,30.9614,30.8989,30.9224,9600.0
2015-02-10 10:50:00,39.65,39.81,39.63,39.81,8800.0,30.9614,31.0863,30.9458,31.0863,8800.0
2015-02-10 11:00:00,39.8,39.81,39.74,39.78,21400.0,31.0785,31.0863,31.0317,31.0629,21400.0
2015-02-10 11:10:00,39.81,39.95,39.81,39.94,7000.0,31.0863,31.1957,31.0863,31.1878,7000.0
2015-02-10 11:20:00,39.92,39.95,39.88,39.94,8000.0,31.1722,31.1957,31.141,31.1878,8000.0
2015-02-10 11:30:00,39.98,39.99,39.94,39.95,5600.0,31.2191,31.2269,31.1878,31.1957,5600.0
2015-02-10 11:40:00,39.96,40.06,39.96,40.05,16800.0,31.2035,31.2816,31.2035,31.2737,16800.0
2015-02-10 11:50:00,40.05,40.06,40.01,40.02,11200.0,31.2737,31.2816,31.2425,31.2503,11200.0
2015-02-10 12:00:00,40.03,40.03,39.96,39.97,2400.0,31.2581,31.2581,31.2035,31.2113,2400.0
2015-02-10 12:10:00,39.97,40.08,39.97,40.07,15800.0,31.2113,31.2972,31.2113,31.2894,15800.0
2015-02-10 12:20:00,40.1,40.13,40.08,40.1,11600.0,31.3128,31.3362,31.2972,31.3128,11600.0
2015-02-10 12:30:00,40.09,40.09,40.02,40.07,7000.0,31.305,31.305,31.2503,31.2894,7000.0
2015-02-10 12:40:00,40.06,40.12,40.05,40.12,5600.0,31.2816,31.3284,31.2737,31.3284,5600.0
2015-02-10 12:50:00,40.1,40.17,40.1,40.12,12400.0,31.3128,31.3674,31.3128,31.3284,12400.0
2015-02-10 13:00:00,40.13,40.15,40.1,40.15,7000.0,31.3362,31.3518,31.3128,31.3518,7000.0
2015-02-10 13:10:00,40.13,40.13,40.1,40.13,13600.0,31.3362,31.3362,31.3128,31.3362,13600.0
2015-02-10 13:20:00,40.13,40.16,40.1,40.1,20800.0,31.3362,31.3596,31.3128,31.3128,20800.0
2015-02-10 13:30:00,40.12,40.15,40.1,40.13,29400.0,31.3284,31.3518,31.3128,31.3362,29400.0
2015-02-10 13:40:00,40.12,40.13,40.1,40.13,10000.0,31.3284,31.3362,31.3128,31.3362,10000.0
2015-02-10 13:50:00,40.12,40.23,40.12,40.23,19800.0,31.3284,31.4143,31.3284,31.4143,19800.0
2015-02-10 14:00:00,40.21,40.23,40.18,40.23,6800.0,31.3987,31.4143,31.3753,31.4143,6800.0
2015-02-10 14:10:00,40.23,40.26,40.2,40.22,11800.0,31.4143,31.4377,31.3909,31.4065,11800.0
2015-02-10 14:20:00,40.21,40.21,40.17,40.19,9400.0,31.3987,31.3987,31.3674,31.3831,9400.0
2015-02-10 14:30:00,40.19,40.24,40.15,40.24,6800.0,31.3831,31.4221,31.3518,31.4221,6800.0
2015-02-10 14:40:00,40.25,40.31,40.25,40.3,9800.0,31.4299,31.4768,31.4299,31.469,9800.0
2015-02-10 14:50:00,40.33,40.44,40.29,40.42,25200.0,31.4924,31.5783,31.4612,31.5627,25200.0
2015-02-10 15:00:00,40.43,40.44,40.3,40.32,33200.0,31.5705,31.5783,31.469,31.4846,33200.0
2015-02-10 15:10:00,40.32,40.33,40.28,40.29,12000.0,31.4846,31.4924,31.4533,31.4612,12000.0
2015-02-10 15:20:00,40.29,40.31,40.26,40.31,13400.0,31.4612,31.4768,31.4377,31.4768,13400.0
2015-02-10 15:30:00,40.3,40.38,40.29,40.35,22000.0,31.469,31.5314,31.4612,31.508,22000.0
2015-02-10 15:40:00,40.35,40.38,40.29,40.35,32400.0,31.508,31.5314,31.4612,31.508,32400.0
2015-02-10 15:50:00,40.34,40.35,40.26,40.3,82600.0,31.5002,31.508,31.4377,31.469,82600.0
2015-02-11 09:30:00,40.06,40.51,39.96,40.49,74200.0,31.2816,31.6329,31.2035,31.6173,74200.0
2015-02-11 09:40:00,40.46,40.6,40.37,40.37,46200.0,31.5939,31.7032,31.5236,31.5236,46200.0
2015-02-11 09:50:00,40.48,40.59,40.32,40.52,18000.0,31.6095,31.6954,31.4846,31.6408,18000.0
2015-02-11 10:00:00,40.59,40.59,40.28,40.38,83400.0,31.6954,31.6954,31.4533,31.5314,83400.0
2015-02-11 10:10:00,40.4,40.4,40.3,40.37,5000.0,31.547,31.547,31.469,31.5236,5000.0
2015-02-11 10:20:00,40.4,40.44,40.27,40.31,30800.0,31.547,31.5783,31.4455,31.4768,30800.0
2015-02-11 10:30:00,40.31,40.39,40.28,40.39,14200.0,31.4768,31.5392,31.4533,31.5392,14200.0
2015-02-11 10:40:00,40.39,40.49,40.39,40.46,17800.0,31.5392,31.6173,31.5392,31.5939,17800.0
2015-02-11 10:50:00,40.48,40.51,40.41,40.49,20600.0,31.6095,31.6329,31.5549,31.6173,20600.0
2015-02-11 11:00:00,40.49,40.52,40.4,40.4,21200.0,31.6173,31.6408,31.547,31.547,21200.0
2015-02-11 11:10:00,40.43,40.43,40.37,40.37,7600.0,31.5705,31.5705,31.5236,31.5236,7600.0
2015-02-11 11:20:00,40.38,40.45,40.37,40.45,5800.0,31.5314,31.5861,31.5236,31.5861,5800.0
2015-02-11 11:30:00,40.42,40.44,40.4,40.43,9400.0,31.5627,31.5783,31.547,31.5705,9400.0
2015-02-11 11:40:00,40.44,40.44,40.38,40.38,5800.0,31.5783,31.5783,31.5314,31.5314,5800.0
2015-02-11 11:50:00,40.38,40.5,40.37,40.5,12200.0,31.5314,31.6251,31.5236,31.6251,12200.0
2015-02-11 12:00:00,40.48,40.49,40.43,40.43,4800.0,31.6095,31.6173,31.5705,31.5705,4800.0
2015-02-11 12:10:00,40.45,40.46,40.38,40.4,24600.0,31.5861,31.5939,31.5314,31.547,24600.0
2015-02-11 12:20:00,40.39,40.44,40.38,40.42,7800.0,31.5392,31.5783,31.5314,31.5627,7800.0
2015-02-11 12:30:00,40.41,40.45,40.38,40.44,39600.0,31.5549,31.5861,31.5314,31.5783,39600.0
2015-02-11 12:40:00,40.41,40.44,40.41,40.44,11000.0,31.5549,31.5783,31.5549,31.5783,11000.0
2015-02-11 12:50:00,40.44,40.46,40.3,40.34,55000.0,31.5783,31.5939,31.469,31.5002,55000.0
2015-02-11 13:00:00,40.34,40.4,40.34,40.37,10400.0,31.5002,31.547,31.5002,31.5236,10400.0
2015-02-11 13:10:00,40.37,40.37,40.24,40.27,10800.0,31.5236,31.5236,31.4221,31.4455,10800.0
2015-02-11 13:20:00,40.24,40.27,40.23,40.26,5400.0,31.4221,31.4455,31.4143,31.4377,5400.0
2015-02-11 13:30:00,40.27,40.31,40.24,40.31,5400.0,31.4455,31.4768,31.4221,31.4768,5400.0
2015-02-11 13:40:00,40.31,40.34,40.3,40.34,7400.0,31.4768,31.5002,31.469,31.5002,7400.0
2015-02-11 13:50:00,40.35,40.4,40.32,40.37,13400.0,31.508,31.547,31.4846,31.5236,13400.0
2015-02-11 14:00:00,40.35,40.41,40.32,40.4,7400.0,31.508,31.5549,31.4846,31.547,7400.0
2015-02-11 14:10:00,40.4,40.41,40.36,40.37,3800.0,31.547,31.5549,31.5158,31.5236,3800.0
2015-02-11 14:20:00,40.36,40.38,40.3,40.3,16200.0,31.5158,31.5314,31.469,31.469,16200.0
2015-02-11 14:30:00,40.32,40.34,40.27,40.32,21400.0,31.4846,31.5002,31.4455,31.4846,21400.0
2015-02-11 14:40:00,40.32,40.36,40.27,40.31,14200.0,31.4846,31.5158,31.4455,31.4768,14200.0
2015-02-11 14:50:00,40.32,40.33,40.29,40.32,18400.0,31.4846,31.4924,31.4612,31.4846,18400.0
2015-02-11 15:00:00,40.32,40.35,40.29,40.35,17200.0,31.4846,31.508,31.4612,31.508,17200.0
2015-02-11 15:10:00,40.35,40.35,40.27,40.32,18200.0,31.508,31.508,31.4455,31.4846,18200.0
2015-02-11 15:20:00,40.32,40.45,40.3,40.39,49000.0,31.4846,31.5861,31.469,31.5392,49000.0
2015-02-11 15:30:00,40.34,40.35,40.24,40.31,28000.0,31.5002,31.508,31.4221,31.4768,28000.0
2015-02-11 15:40:00,40.32,40.32,40.19,40.19,48800.0,31.4846,31.4846,31.3831,31.3831,48800.0
2015-02-11 15:50:00,40.2,40.3,40.17,40.29,139600.0,31.3909,31.469,31.3674,31.4612,139600.0
2015-02-12 09:30:00,40.35,40.35,40.01,40.01,19200.0,31.508,31.508,31.2425,31.2425,19200.0
2015-02-12 09:40:00,40.14,40.45,40.05,40.35,23400.0,31.344,31.5861,31.2737,31.508,23400.0
2015-02-12 09:50:00,40.33,40.38,40.27,40.37,11200.0,31.4924,31.5314,31.4455,31.5236,11200.0
2015-02-12 10:00:00,40.33,40.52,40.33,40.48,14000.0,31.4924,31.6408,31.4924,31.6095,14000.0
2015-02-12 10:10:00,40.47,40.56,40.42,40.48,26200.0,31.6017,31.672,31.5627,31.6095,26200.0
2015-02-12 10:20:00,40.5,40.52,40.35,40.37,35800.0,31.6251,31.6408,31.508,31.5236,35800.0
2015-02-12 10:30:00,40.38,40.49,40.34,40.46,22400.0,31.5314,31.6173,31.5002,31.5939,22400.0
2015-02-12 10:40:00,40.46,40.5,40.41,40.5,24800.0,31.5939,31.6251,31.5549,31.6251,24800.0
2015-02-12 10:50:00,40.5,40.54,40.42,40.42,22400.0,31.6251,31.6564,31.5627,31.5627,22400.0
2015-02-12 11:00:00,40.45,40.45,40.35,40.44,16600.0,31.5861,31.5861,31.508,31.5783,16600.0
2015-02-12 11:10:00,40.45,40.57,40.45,40.51,20600.0,31.5861,31.6798,31.5861,31.6329,20600.0
2015-02-12 11:20:00,40.52,40.54,40.46,40.49,12000.0,31.6408,31.6564,31.5939,31.6173,12000.0
2015-02-12 11:30:00,40.51,40.57,40.51,40.55,8600.0,31.6329,31.6798,31.6329,31.6642,8600.0
2015-02-12 11:40:00,40.55,40.63,40.54,40.61,15600.0,31.6642,31.7266,31.6564,31.711,15600.0
2015-02-12 11:50:00,40.6,40.62,40.59,40.59,3600.0,31.7032,31.7188,31.6954,31.6954,3600.0
2015-02-12 12:00:00,40.59,40.59,40.52,40.58,18200.0,31.6954,31.6954,31.6408,31.6876,18200.0
2015-02-12 12:10:00,40.57,40.6,40.55,40.6,9400.0,31.6798,31.7032,31.6642,31.7032,9400.0
2015-02-12 12:20:00,40.6,40.66,40.6,40.65,11600.0,31.7032,31.7501,31.7032,31.7423,11600.0
2015-02-12 12:30:00,40.66,40.69,40.63,40.63,15200.0,31.7501,31.7735,31.7266,31.7266,15200.0
2015-02-12 12:40:00,40.63,40.72,40.63,40.68,13400.0,31.7266,31.7969,31.7266,31.7657,13400.0
2015-02-12 12:50:00,40.67,40.67,40.65,40.67,7000.0,31.7579,31.7579,31.7423,31.7579,7000.0
2015-02-12 13:00:00,40.68,40.68,40.63,40.63,7400.0,31.7657,31.7657,31.7266,31.7266,7400.0
2015-02-12 13:10:00,40.62,40.72,40.62,40.7,9000.0,31.7188,31.7969,31.7188,31.7813,9000.0
2015-02-12 13:20:00,40.7,40.7,40.65,40.68,8200.0,31.7813,31.7813,31.7423,31.7657,8200.0
2015-02-12 13:30:00,40.7,40.7,40.61,40.68,43200.0,31.7813,31.7813,31.711,31.7657,43200.0
2015-02-12 13:40:00,40.69,40.72,40.66,40.67,13200.0,31.7735,31.7969,31.7501,31.7579,13200.0
2015-02-12 13:50:00,40.68,40.72,40.65,40.72,20000.0,31.7657,31.7969,31.7423,31.7969,20000.0
2015-02-12 14:00:00,40.73,40.74,40.72,40.74,10000.0,31.8047,31.8125,31.7969,31.8125,10000.0
2015-02-12 14:10:00,40.73,40.74,40.7,40.74,13200.0,31.8047,31.8125,31.7813,31.8125,13200.0
2015-02-12 14:20:00,40.73,40.74,40.69,40.69,11200.0,31.8047,31.8125,31.7735,31.7735,11200.0
2015-02-12 14:30:00,40.68,40.68,40.64,40.66,10400.0,31.7657,31.7657,31.7345,31.7501,10400.0
2015-02-12 14:40:00,40.66,40.73,40.65,40.72,17200.0,31.7501,31.8047,31.7423,31.7969,17200.0
2015-02-12 14:50:00,40.72,40.76,40.72,40.74,13600.0,31.7969,31.8282,31.7969,31.8125,13600.0
2015-02-12 15:00:00,40.74,40.74,40.72,40.72,21600.0,31.8125,31.8125,31.7969,31.7969,21600.0
2015-02-12 15:10:00,40.71,40.72,40.66,40.68,18400.0,31.7891,31.7969,31.7501,31.7657,18400.0
2015-02-12 15:20:00,40.68,40.74,40.68,40.73,26400.0,31.7657,31.8125,31.7657,31.8047,26400.0
2015-02-12 15:30:00,40.73,40.73,40.69,40.69,38400.0,31.8047,31.8047,31.7735,31.7735,38400.0
2015-02-12 15:40:00,40.69,40.73,40.68,40.68,38400.0,31.7735,31.8047,31.7657,31.7657,38400.0
2015-02-12 15:50:00,40.69,40.73,40.67,40.69,67800.0,31.7735,31.8047,31.7579,31.7735,67800.0
2015-02-13 09:30:00,40.55,40.85,40.55,40.79,16600.0,31.6642,31.8984,31.6642,31.8516,16600.0
2015-02-13 09:40:00,40.83,40.85,40.72,40.84,16200.0,31.8828,31.8984,31.7969,31.8906,16200.0
2015-02-13 09:50:00,40.86,40.86,40.77,40.77,5800.0,31.9062,31.9062,31.836,31.836,5800.0
2015-02-13 10:00:00,40.77,40.8,40.69,40.73,51600.0,31.836,31.8594,31.7735,31.8047,51600.0
2015-02-13 10:10:00,40.73,40.84,40.71,40.81,16800.0,31.8047,31.8906,31.7891,31.8672,16800.0
2015-02-13 10:20:00,40.82,40.88,40.74,40.84,16400.0,31.875,31.9219,31.8125,31.8906,16400.0
2015-02-13 10:30:00,40.84,40.93,40.84,40.9,16600.0,31.8906,31.9609,31.8906,31.9375,16600.0
2015-02-13 10:40:00,40.87,40.87,40.82,40.87,11600.0,31.9141,31.9141,31.875,31.9141,11600.0
2015-02-13 10:50:00,40.88,40.95,40.85,40.95,24000.0,31.9219,31.9765,31.8984,31.9765,24000.0
2015-02-13 11:00:00,40.91,41.04,40.91,41.03,13600.0,31.9453,32.0468,31.9453,32.039,13600.0
2015-02-13 11:10:00,40.99,40.99,40.88,40.92,9400.0,32.0078,32.0078,31.9219,31.9531,9400.0
2015-02-13 11:20:00,40.94,40.95,40.82,40.82,16000.0,31.9687,31.9765,31.875,31.875,16000.0
2015-02-13 11:30:00,40.82,40.88,40.78,40.87,21000.0,31.875,31.9219,31.8438,31.9141,21000.0
2015-02-13 11:40:00,40.85,40.96,40.85,40.96,11600.0,31.8984,31.9843,31.8984,31.9843,11600.0
2015-02-13 11:50:00,40.96,40.99,40.92,40.98,23800.0,31.9843,32.0078,31.9531,31.9999,23800.0
2015-02-13 12:00:00,40.94,40.99,40.93,40.98,8000.0,31.9687,32.0078,31.9609,31.9999,8000.0
2015-02-13 12:10:00,40.98,41.06,40.96,40.98,24800.0,31.9999,32.0624,31.9843,31.9999,24800.0
2015-02-13 12:20:00,41.01,41.01,40.95,40.98,7000.0,32.0234,32.0234,31.9765,31.9999,7000.0
2015-02-13 12:30:00,40.95,40.97,40.88,40.88,5600.0,31.9765,31.9921,31.9219,31.9219,5600.0
2015-02-13 12:40:00,40.88,40.9,40.83,40.83,23800.0,31.9219,31.9375,31.8828,31.8828,23800.0
2015-02-13 12:50:00,40.84,40.88,40.83,40.88,5600.0,31.8906,31.9219,31.8828,31.9219,5600.0
2015-02-13 13:00:00,40.87,40.92,40.87,40.92,7600.0,31.9141,31.9531,31.9141,31.9531,7600.0
2015-02-13 13:10:00,40.92,40.95,40.9,40.9,6600.0,31.9531,31.9765,31.9375,31.9375,6600.0
2015-02-13 13:20:00,40.94,40.97,40.88,40.88,8400.0,31.9687,31.9921,31.9219,31.9219,8400.0
2015-02-13 13:30:00,40.91,40.92,40.8,40.85,6200.0,31.9453,31.9531,31.8594,31.8984,6200.0
2015-02-13 13:40:00,40.86,40.88,40.82,40.88,7600.0,31.9062,31.9219,31.875,31.9219,7600.0
2015-02-13 13:50:00,40.88,40.92,40.88,40.9,9400.0,31.9219,31.9531,31.9219,31.9375,9400.0
2015-02-13 14:00:00,40.88,40.88,40.81,40.85,20000.0,31.9219,31.9219,31.8672,31.8984,20000.0
2015-02-13 14:10:00,40.87,40.88,40.84,40.85,7200.0,31.9141,31.9219,31.8906,31.8984,7200.0
2015-02-13 14:20:00,40.85,40.9,40.82,40.82,18200.0,31.8984,31.9375,31.875,31.875,18200.0
2015-02-13 14:30:00,40.81,40.85,40.81,40.83,6200.0,31.8672,31.8984,31.8672,31.8828,6200.0
2015-02-13 14:40:00,40.85,40.88,40.82,40.84,10000.0,31.8984,31.9219,31.875,31.8906,10000.0
2015-02-13 14:50:00,40.83,40.88,40.83,40.88,9200.0,31.8828,31.9219,31.8828,31.9219,9200.0
2015-02-13 15:00:00,40.88,40.93,40.85,40.93,14400.0,31.9219,31.9609,31.8984,31.9609,14400.0
2015-02-13 15:10:00,40.93,40.97,40.91,40.97,10600.0,31.9609,31.9921,31.9453,31.9921,10600.0
2015-02-13 15:20:00,40.95,40.96,40.9,40.91,22000.0,31.9765,31.9843,31.9375,31.9453,22000.0
2015-02-13 15:30:00,40.91,40.95,40.91,40.95,40200.0,31.9453,31.9765,31.9453,31.9765,40200.0
2015-02-13 15:40:00,40.94,41.02,40.94,40.99,53400.0,31.9687,32.0312,31.9687,32.0078,53400.0
2015-02-13 15:50:00,41.0,41.06,40.99,41.05,101600.0,32.0156,32.0624,32.0078,32.0546,101600.0
2015-02-17 09:30:00,40.96,40.98,40.68,40.68,28200.0,31.9843,31.9999,31.7657,31.7657,28200.0
2015-02-17 09:40:00,40.67,40.81,40.63,40.72,24200.0,31.7579,31.8672,31.7266,31.7969,24200.0
2015-02-17 09:50:00,40.72,40.77,40.6,40.62,25600.0,31.7969,31.836,31.7032,31.7188,25600.0
2015-02-17 10:00:00,40.6,40.76,40.54,40.67,35600.0,31.7032,31.8282,31.6564,31.7579,35600.0
2015-02-17 10:10:00,40.65,40.65,40.54,40.6,15000.0,31.7423,31.7423,31.6564,31.7032,15000.0
2015-02-17 10:20:00,40.61,40.68,40.54,40.65,21800.0,31.711,31.7657,31.6564,31.7423,21800.0
2015-02-17 10:30:00,40.63,40.75,40.62,40.7,45600.0,31.7266,31.8204,31.7188,31.7813,45600.0
2015-02-17 10:40:00,40.7,40.79,40.63,40.7,32800.0,31.7813,31.8516,31.7266,31.7813,32800.0
2015-02-17 10:50:00,40.68,40.69,40.5,40.56,20800.0,31.7657,31.7735,31.6251,31.672,20800.0
2015-02-17 11:00:00,40.55,40.55,40.45,40.49,13800.0,31.6642,31.6642,31.5861,31.6173,13800.0
2015-02-17 11:10:00,40.49,40.53,40.47,40.53,13800.0,31.6173,31.6486,31.6017,31.6486,13800.0
2015-02-17 11:20:00,40.51,40.63,40.51,40.55,22400.0,31.6329,31.7266,31.6329,31.6642,22400.0
2015-02-17 11:30:00,40.56,40.64,40.55,40.6,11600.0,31.672,31.7345,31.6642,31.7032,11600.0
2015-02-17 11:40:00,40.6,40.79,40.59,40.69,38800.0,31.7032,31.8516,31.6954,31.7735,38800.0
2015-02-17 11:50:00,40.69,40.75,40.65,40.73,11000.0,31.7735,31.8204,31.7423,31.8047,11000.0
2015-02-17 12:00:00,40.73,40.81,40.73,40.77,11800.0,31.8047,31.8672,31.8047,31.836,11800.0
2015-02-17 12:10:00,40.79,40.94,40.74,40.88,44200.0,31.8516,31.9687,31.8125,31.9219,44200.0
2015-02-17 12:20:00,40.88,40.93,40.84,40.87,13000.0,31.9219,31.9609,31.8906,31.9141,13000.0
2015-02-17 12:30:00,40.88,40.95,40.88,40.93,9800.0,31.9219,31.9765,31.9219,31.9609,9800.0
2015-02-17 12:40:00,40.94,41.04,40.9,40.99,25400.0,31.9687,32.0468,31.9375,32.0078,25400.0
2015-02-17 12:50:00,40.98,41.02,40.92,40.92,7600.0,31.9999,32.0312,31.9531,31.9531,7600.0
2015-02-17 13:00:00,40.91,40.99,40.9,40.9,40800.0,31.9453,32.0078,31.9375,31.9375,40800.0
2015-02-17 13:10:00,40.9,40.9,40.8,40.8,36400.0,31.9375,31.9375,31.8594,31.8594,36400.0
2015-02-17 13:20:00,40.81,40.85,40.76,40.76,31000.0,31.8672,31.8984,31.8282,31.8282,31000.0
2015-02-17 13:30:00,40.77,40.85,40.72,40.85,22200.0,31.836,31.8984,31.7969,31.8984,22200.0
2015-02-17 13:40:00,40.85,40.85,40.76,40.8,13200.0,31.8984,31.8984,31.8282,31.8594,13200.0
2015-02-17 13:50:00,40.77,40.78,40.71,40.74,11600.0,31.836,31.8438,31.7891,31.8125,11600.0
2015-02-17 14:00:00,40.74,40.77,40.69,40.71,10800.0,31.8125,31.836,31.7735,31.7891,10800.0
2015-02-17 14:10:00,40.69,40.75,40.68,40.73,18800.0,31.7735,31.8204,31.7657,31.8047,18800.0
2015-02-17 14:20:00,40.73,40.74,40.69,40.71,14200.0,31.8047,31.8125,31.7735,31.7891,14200.0
2015-02-17 14:30:00,40.7,40.8,40.7,40.79,13400.0,31.7813,31.8594,31.7813,31.8516,13400.0
2015-02-17 14:40:00,40.78,40.84,40.75,40.82,13200.0,31.8438,31.8906,31.8204,31.875,13200.0
2015-02-17 14:50:00,40.81,40.81,40.74,40.77,19800.0,31.8672,31.8672,31.8125,31.836,19800.0
2015-02-17 15:00:00,40.78,40.84,40.75,40.77,20000.0,31.8438,31.8906,31.8204,31.836,20000.0
2015-02-17 15:10:00,40.79,40.84,40.78,40.81,19800.0,31.8516,31.8906,31.8438,31.8672,19800.0
2015-02-17 15:20:00,40.8,40.85,40.79,40.83,30200.0,31.8594,31.8984,31.8516,31.8828,30200.0
2015-02-17 15:30:00,40.83,40.85,40.81,40.83,41400.0,31.8828,31.8984,31.8672,31.8828,41400.0
2015-02-17 15:40:00,40.82,40.85,40.8,40.84,54000.0,31.875,31.8984,31.8594,31.8906,54000.0
2015-02-17 15:50:00,40.84,40.85,40.8,40.85,141600.0,31.8906,31.8984,31.8594,31.8984,141600.0
2015-02-18 09:30:00,39.93,40.37,39.83,40.27,101000.0,31.18,31.5236,31.102,31.4455,101000.0
2015-02-18 09:40:00,40.27,40.31,40.19,40.26,42200.0,31.4455,31.4768,31.3831,31.4377,42200.0
2015-02-18 09:50:00,40.26,40.32,40.19,40.24,69600.0,31.4377,31.4846,31.3831,31.4221,69600.0
2015-02-18 10:00:00,40.23,40.3,40.15,40.26,32600.0,31.4143,31.469,31.3518,31.4377,32600.0
2015-02-18 10:10:00,40.26,40.33,40.16,40.17,24000.0,31.4377,31.4924,31.3596,31.3674,24000.0
2015-02-18 10:20:00,40.15,40.2,40.06,40.1,19400.0,31.3518,31.3909,31.2816,31.3128,19400.0
2015-02-18 10:30:00,40.09,40.15,40.08,40.09,35000.0,31.305,31.3518,31.2972,31.305,35000.0
2015-02-18 10:40:00,40.11,40.2,40.04,40.06,42600.0,31.3206,31.3909,31.2659,31.2816,42600.0
2015-02-18 10:50:00,40.06,40.1,39.94,39.96,77400.0,31.2816,31.3128,31.1878,31.2035,77400.0
2015-02-18 11:00:00,39.95,39.98,39.91,39.98,43200.0,31.1957,31.2191,31.1644,31.2191,43200.0
2015-02-18 11:10:00,39.97,40.02,39.9,39.9,40200.0,31.2113,31.2503,31.1566,31.1566,40200.0
2015-02-18 11:20:00,39.91,39.94,39.79,39.8,41200.0,31.1644,31.1878,31.0707,31.0785,41200.0
2015-02-18 11:30:00,39.82,39.94,39.81,39.94,27000.0,31.0941,31.1878,31.0863,31.1878,27000.0
2015-02-18 11:40:00,39.95,39.97,39.87,39.88,42400.0,31.1957,31.2113,31.1332,31.141,42400.0
2015-02-18 11:50:00,39.87,39.92,39.8,39.89,47200.0,31.1332,31.1722,31.0785,31.1488,47200.0
2015-02-18 12:00:00,39.88,39.88,39.73,39.75,53800.0,31.141,31.141,31.0239,31.0395,53800.0
2015-02-18 12:10:00,39.73,39.82,39.71,39.82,27800.0,31.0239,31.0941,31.0082,31.0941,27800.0
2015-02-18 12:20:00,39.81,39.81,39.72,39.8,31600.0,31.0863,31.0863,31.0161,31.0785,31600.0
2015-02-18 12:30:00,39.79,39.89,39.77,39.84,18400.0,31.0707,31.1488,31.0551,31.1098,18400.0
2015-02-18 12:40:00,39.84,39.94,39.82,39.92,24800.0,31.1098,31.1878,31.0941,31.1722,24800.0
2015-02-18 12:50:00,39.92,39.93,39.83,39.84,29800.0,31.1722,31.18,31.102,31.1098,29800.0
2015-02-18 13:00:00,39.84,39.84,39.75,39.8,73600.0,31.1098,31.1098,31.0395,31.0785,73600.0
2015-02-18 13:10:00,39.8,39.88,39.79,39.84,61800.0,31.0785,31.141,31.0707,31.1098,61800.0
2015-02-18 13:20:00,39.83,39.84,39.74,39.79,47600.0,31.102,31.1098,31.0317,31.0707,47600.0
2015-02-18 13:30:00,39.79,39.9,39.78,39.84,29400.0,31.0707,31.1566,31.0629,31.1098,29400.0
2015-02-18 13:40:00,39.85,39.87,39.81,39.85,19800.0,31.1176,31.1332,31.0863,31.1176,19800.0
2015-02-18 13:50:00,39.85,39.85,39.79,39.79,20000.0,31.1176,31.1176,31.0707,31.0707,20000.0
2015-02-18 14:00:00,39.8,39.85,39.8,39.81,27600.0,31.0785,31.1176,31.0785,31.0863,27600.0
2015-02-18 14:10:00,39.82,39.87,39.81,39.84,36000.0,31.0941,31.1332,31.0863,31.1098,36000.0
2015-02-18 14:20:00,39.84,39.88,39.84,39.85,43600.0,31.1098,31.141,31.1098,31.1176,43600.0
2015-02-18 14:30:00,39.84,39.9,39.84,39.9,38400.0,31.1098,31.1566,31.1098,31.1566,38400.0
2015-02-18 14:40:00,39.91,39.99,39.91,39.97,31600.0,31.1644,31.2269,31.1644,31.2113,31600.0
2015-02-18 14:50:00,39.97,40.0,39.95,39.98,21800.0,31.2113,31.2347,31.1957,31.2191,21800.0
2015-02-18 15:00:00,39.99,40.06,39.98,40.05,31400.0,31.2269,31.2816,31.2191,31.2737,31400.0
2015-02-18 15:10:00,40.06,40.06,40.01,40.02,33800.0,31.2816,31.2816,31.2425,31.2503,33800.0
2015-02-18 15:20:00,40.01,40.04,40.0,40.02,37800.0,31.2425,31.2659,31.2347,31.2503,37800.0
2015-02-18 15:30:00,40.02,40.04,39.96,39.97,54800.0,31.2503,31.2659,31.2035,31.2113,54800.0
2015-02-18 15:40:00,39.97,40.07,39.94,39.98,82800.0,31.2113,31.2894,31.1878,31.2191,82800.0
2015-02-18 15:50:00,39.98,40.06,39.98,40.05,179400.0,31.2191,31.2816,31.2191,31.2737,179400.0
2015-02-19 09:30:00,39.9,40.1,39.74,40.06,59800.0,31.1566,31.3128,31.0317,31.2816,59800.0
2015-02-19 09:40:00,40.08,40.09,39.88,39.9,30200.0,31.2972,31.305,31.141,31.1566,30200.0
2015-02-19 09:50:00,39.87,39.92,39.81,39.9,14200.0,31.1332,31.1722,31.0863,31.1566,14200.0
2015-02-19 10:00:00,39.88,39.9,39.77,39.83,41600.0,31.141,31.1566,31.0551,31.102,41600.0
2015-02-19 10:10:00,39.84,39.84,39.74,39.76,11800.0,31.1098,31.1098,31.0317,31.0473,11800.0
2015-02-19 10:20:00,39.74,39.88,39.74,39.83,26400.0,31.0317,31.141,31.0317,31.102,26400.0
2015-02-19 10:30:00,39.84,39.9,39.82,39.86,39600.0,31.1098,31.1566,31.0941,31.1254,39600.0
2015-02-19 10:40:00,39.85,39.92,39.83,39.92,22200.0,31.1176,31.1722,31.102,31.1722,22200.0
2015-02-19 10:50:00,39.92,39.97,39.91,39.95,48600.0,31.1722,31.2113,31.1644,31.1957,48600.0
2015-02-19 11:00:00,39.96,39.96,39.89,39.94,15000.0,31.2035,31.2035,31.1488,31.1878,15000.0
2015-02-19 11:10:00,39.93,39.97,39.92,39.96,15200.0,31.18,31.2113,31.1722,31.2035,15200.0
2015-02-19 11:20:00,39.96,40.0,39.91,39.94,18800.0,31.2035,31.2347,31.1644,31.1878,18800.0
2015-02-19 11:30:00,39.94,39.98,39.9,39.95,18800.0,31.1878,31.2191,31.1566,31.1957,18800.0
2015-02-19 11:40:00,39.95,39.96,39.9,39.95,8800.0,31.1957,31.2035,31.1566,31.1957,8800.0
2015-02-19 11:50:00,39.93,39.97,39.91,39.95,9600.0,31.18,31.2113,31.1644,31.1957,9600.0
2015-02-19 12:00:00,39.96,39.99,39.95,39.99,16400.0,31.2035,31.2269,31.1957,31.2269,16400.0
2015-02-19 12:10:00,39.98,39.99,39.97,39.99,8000.0,31.2191,31.2269,31.2113,31.2269,8000.0
2015-02-19 12:20:00,39.99,40.01,39.98,39.99,23000.0,31.2269,31.2425,31.2191,31.2269,23000.0
2015-02-19 12:30:00,40.01,40.01,39.95,39.95,24200.0,31.2425,31.2425,31.1957,31.1957,24200.0
2015-02-19 12:40:00,39.96,40.01,39.96,39.99,14200.0,31.2035,31.2425,31.2035,31.2269,14200.0
2015-02-19 12:50:00,39.99,40.01,39.96,39.97,12600.0,31.2269,31.2425,31.2035,31.2113,12600.0
2015-02-19 13:00:00,39.98,39.98,39.91,39.91,9600.0,31.2191,31.2191,31.1644,31.1644,9600.0
2015-02-19 13:10:00,39.91,39.92,39.88,39.91,24000.0,31.1644,31.1722,31.141,31.1644,24000.0
2015-02-19 13:20:00,39.91,39.93,39.89,39.9,16000.0,31.1644,31.18,31.1488,31.1566,16000.0
2015-02-19 13:30:00,39.91,39.93,39.9,39.92,15600.0,31.1644,31.18,31.1566,31.1722,15600.0
2015-02-19 13:40:00,39.92,39.92,39.79,39.81,43400.0,31.1722,31.1722,31.0707,31.0863,43400.0
2015-02-19 13:50:00,39.81,39.81,39.79,39.8,24200.0,31.0863,31.0863,31.0707,31.0785,24200.0
2015-02-19 14:00:00,39.8,39.85,39.77,39.79,32200.0,31.0785,31.1176,31.0551,31.0707,32200.0
2015-02-19 14:10:00,39.77,39.81,39.77,39.78,14600.0,31.0551,31.0863,31.0551,31.0629,14600.0
2015-02-19 14:20:00,39.77,39.8,39.72,39.73,27800.0,31.0551,31.0785,31.0161,31.0239,27800.0
2015-02-19 14:30:00,39.73,39.74,39.65,39.66,18200.0,31.0239,31.0317,30.9614,30.9692,18200.0
2015-02-19 14:40:00,39.65,39.71,39.63,39.7,17400.0,30.9614,31.0082,30.9458,31.0004,17400.0
2015-02-19 14:50:00,39.71,39.73,39.71,39.73,15800.0,31.0082,31.0239,31.0082,31.0239,15800.0
2015-02-19 15:00:00,39.73,39.74,39.72,39.72,25200.0,31.0239,31.0317,31.0161,31.0161,25200.0
2015-02-19 15:10:00,39.73,39.73,39.65,39.65,26600.0,31.0239,31.0239,30.9614,30.9614,26600.0
2015-02-19 15:20:00,39.64,39.68,39.63,39.67,64600.0,30.9536,30.9848,30.9458,30.977,64600.0
2015-02-19 15:30:00,39.67,39.76,39.66,39.76,43200.0,30.977,31.0473,30.9692,31.0473,43200.0
2015-02-19 15:40:00,39.75,39.75,39.66,39.67,57800.0,31.0395,31.0395,30.9692,30.977,57800.0
2015-02-19 15:50:00,39.67,39.69,39.53,39.57,234400.0,30.977,30.9926,30.8677,30.8989,234400.0
2015-02-20 09:30:00,39.62,39.77,39.51,39.51,26000.0,30.938,31.0551,30.8521,30.8521,26000.0
2015-02-20 09:40:00,39.5,39.71,39.5,39.64,14400.0,30.8443,31.0082,30.8443,30.9536,14400.0
2015-02-20 09:50:00,39.62,39.63,39.5,39.5,10600.0,30.938,30.9458,30.8443,30.8443,10600.0
2015-02-20 10:00:00,39.51,39.59,39.5,39.55,24200.0,30.8521,30.9145,30.8443,30.8833,24200.0
2015-02-20 10:10:00,39.56,39.74,39.56,39.69,15600.0,30.8911,31.0317,30.8911,30.9926,15600.0
2015-02-20 10:20:00,39.7,39.78,39.7,39.73,25200.0,31.0004,31.0629,31.0004,31.0239,25200.0
2015-02-20 10:30:00,39.7,39.76,39.67,39.76,16400.0,31.0004,31.0473,30.977,31.0473,16400.0
2015-02-20 10:40:00,39.77,39.77,39.69,39.7,10800.0,31.0551,31.0551,30.9926,31.0004,10800.0
2015-02-20 10:50:00,39.7,39.77,39.67,39.76,14200.0,31.0004,31.0551,30.977,31.0473,14200.0
2015-02-20 11:00:00,39.77,39.88,39.77,39.82,12600.0,31.0551,31.141,31.0551,31.0941,12600.0
2015-02-20 11:10:00,39.84,39.86,39.81,39.81,30600.0,31.1098,31.1254,31.0863,31.0863,30600.0
2015-02-20 11:20:00,39.84,39.87,39.81,39.82,11800.0,31.1098,31.1332,31.0863,31.0941,11800.0
2015-02-20 11:30:00,39.83,39.87,39.83,39.85,9200.0,31.102,31.1332,31.102,31.1176,9200.0
2015-02-20 11:40:00,39.84,39.85,39.81,39.81,11000.0,31.1098,31.1176,31.0863,31.0863,11000.0
2015-02-20 11:50:00,39.81,39.81,39.77,39.81,8000.0,31.0863,31.0863,31.0551,31.0863,8000.0
2015-02-20 12:00:00,39.82,39.83,39.79,39.79,9800.0,31.0941,31.102,31.0707,31.0707,9800.0
2015-02-20 12:10:00,39.79,39.84,39.79,39.84,10200.0,31.0707,31.1098,31.0707,31.1098,10200.0
2015-02-20 12:20:00,39.84,39.87,39.84,39.85,7800.0,31.1098,31.1332,31.1098,31.1176,7800.0
2015-02-20 12:30:00,39.85,39.87,39.81,39.82,10600.0,31.1176,31.1332,31.0863,31.0941,10600.0
2015-02-20 12:40:00,39.82,39.88,39.81,39.87,15600.0,31.0941,31.141,31.0863,31.1332,15600.0
2015-02-20 12:50:00,39.88,39.88,39.85,39.85,10000.0,31.141,31.141,31.1176,31.1176,10000.0
2015-02-20 13:00:00,39.88,39.88,39.81,39.81,5400.0,31.141,31.141,31.0863,31.0863,5400.0
2015-02-20 13:10:00,39.81,39.88,39.81,39.88,9000.0,31.0863,31.141,31.0863,31.141,9000.0
2015-02-20 13:20:00,39.86,39.93,39.86,39.91,8400.0,31.1254,31.18,31.1254,31.1644,8400.0
2015-02-20 13:30:00,39.92,39.96,39.91,39.96,14000.0,31.1722,31.2035,31.1644,31.2035,14000.0
2015-02-20 13:40:00,39.95,39.98,39.95,39.95,8000.0,31.1957,31.2191,31.1957,31.1957,8000.0
2015-02-20 13:50:00,39.94,39.95,39.88,39.92,28800.0,31.1878,31.1957,31.141,31.1722,28800.0
2015-02-20 14:00:00,39.94,39.99,39.94,39.98,15600.0,31.1878,31.2269,31.1878,31.2191,15600.0
2015-02-20 14:10:00,39.97,40.0,39.95,39.97,13600.0,31.2113,31.2347,31.1957,31.2113,13600.0
2015-02-20 14:20:00,39.96,39.98,39.94,39.95,15200.0,31.2035,31.2191,31.1878,31.1957,15200.0
2015-02-20 14:30:00,39.94,39.98,39.94,39.94,26000.0,31.1878,31.2191,31.1878,31.1878,26000.0
2015-02-20 14:40:00,39.94,39.94,39.88,39.9,25600.0,31.1878,31.1878,31.141,31.1566,25600.0
2015-02-20 14:50:00,39.9,39.91,39.84,39.88,21600.0,31.1566,31.1644,31.1098,31.141,21600.0
2015-02-20 15:00:00,39.9,39.95,39.89,39.94,34000.0,31.1566,31.1957,31.1488,31.1878,34000.0
2015-02-20 15:10:00,39.93,39.94,39.91,39.91,32000.0,31.18,31.1878,31.1644,31.1644,32000.0
2015-02-20 15:20:00,39.92,39.93,39.91,39.92,41000.0,31.1722,31.18,31.1644,31.1722,41000.0
2015-02-20 15:30:00,39.92,39.95,39.9,39.92,45200.0,31.1722,31.1957,31.1566,31.1722,45200.0
2015-02-20 15:40:00,39.92,39.93,39.83,39.83,45200.0,31.1722,31.18,31.102,31.102,45200.0
2015-02-20 15:50:00,39.83,39.9,39.81,39.89,172200.0,31.102,31.1566,31.0863,31.1488,172200.0
2015-02-23 09:30:00,39.97,40.26,39.97,40.2,29000.0,31.2113,31.4377,31.2113,31.3909,29000.0
2015-02-23 09:40:00,40.2,40.22,39.95,39.99,35000.0,31.3909,31.4065,31.1957,31.2269,35000.0
2015-02-23 09:50:00,39.97,39.99,39.86,39.95,12000.0,31.2113,31.2269,31.1254,31.1957,12000.0
2015-02-23 10:00:00,39.94,39.96,39.81,39.85,29400.0,31.1878,31.2035,31.0863,31.1176,29400.0
2015-02-23 10:10:00,39.88,39.95,39.88,39.9,4800.0,31.141,31.1957,31.141,31.1566,4800.0
2015-02-23 10:20:00,39.93,39.96,39.92,39.93,15800.0,31.18,31.2035,31.1722,31.18,15800.0
2015-02-23 10:30:00,39.93,39.96,39.86,39.86,29800.0,31.18,31.2035,31.1254,31.1254,29800.0
2015-02-23 10:40:00,39.86,39.89,39.82,39.89,13800.0,31.1254,31.1488,31.0941,31.1488,13800.0
2015-02-23 10:50:00,39.9,39.91,39.77,39.8,16600.0,31.1566,31.1644,31.0551,31.0785,16600.0
2015-02-23 11:00:00,39.81,39.88,39.81,39.85,9800.0,31.0863,31.141,31.0863,31.1176,9800.0
2015-02-23 11:10:00,39.87,39.92,39.87,39.91,7800.0,31.1332,31.1722,31.1332,31.1644,7800.0
2015-02-23 11:20:00,39.92,39.95,39.91,39.92,8200.0,31.1722,31.1957,31.1644,31.1722,8200.0
2015-02-23 11:30:00,39.93,39.94,39.89,39.89,4600.0,31.18,31.1878,31.1488,31.1488,4600.0
2015-02-23 11:40:00,39.91,39.96,39.9,39.95,8800.0,31.1644,31.2035,31.1566,31.1957,8800.0
2015-02-23 11:50:00,39.97,39.97,39.91,39.91,7200.0,31.2113,31.2113,31.1644,31.1644,7200.0
2015-02-23 12:00:00,39.92,39.94,39.88,39.88,17800.0,31.1722,31.1878,31.141,31.141,17800.0
2015-02-23 12:10:00,39.89,39.9,39.85,39.88,12200.0,31.1488,31.1566,31.1176,31.141,12200.0
2015-02-23 12:20:00,39.88,39.88,39.85,39.86,4200.0,31.141,31.141,31.1176,31.1254,4200.0
2015-02-23 12:30:00,39.86,39.88,39.85,39.85,19600.0,31.1254,31.141,31.1176,31.1176,19600.0
2015-02-23 12:40:00,39.86,39.89,39.84,39.87,6800.0,31.1254,31.1488,31.1098,31.1332,6800.0
2015-02-23 12:50:00,39.87,39.93,39.87,39.91,18800.0,31.1332,31.18,31.1332,31.1644,18800.0
2015-02-23 13:00:00,39.93,39.96,39.93,39.95,10200.0,31.18,31.2035,31.18,31.1957,10200.0
2015-02-23 13:10:00,39.96,40.0,39.93,40.0,26600.0,31.2035,31.2347,31.18,31.2347,26600.0
2015-02-23 13:20:00,40.0,40.04,39.98,40.02,45400.0,31.2347,31.2659,31.2191,31.2503,45400.0
2015-02-23 13:30:00,40.04,40.05,39.98,39.99,29800.0,31.2659,31.2737,31.2191,31.2269,29800.0
2015-02-23 13:40:00,40.0,40.02,39.99,40.0,47400.0,31.2347,31.2503,31.2269,31.2347,47400.0
2015-02-23 13:50:00,40.02,40.04,40.01,40.03,16000.0,31.2503,31.2659,31.2425,31.2581,16000.0
2015-02-23 14:00:00,40.04,40.05,40.02,40.04,18000.0,31.2659,31.2737,31.2503,31.2659,18000.0
2015-02-23 14:10:00,40.04,40.05,40.02,40.02,15000.0,31.2659,31.2737,31.2503,31.2503,15000.0
2015-02-23 14:20:00,40.03,40.04,40.01,40.03,17400.0,31.2581,31.2659,31.2425,31.2581,17400.0
2015-02-23 14:30:00,40.02,40.04,40.01,40.04,16400.0,31.2503,31.2659,31.2425,31.2659,16400.0
2015-02-23 14:40:00,40.04,40.05,40.01,40.04,25600.0,31.2659,31.2737,31.2425,31.2659,25600.0
2015-02-23 14:50:00,40.02,40.03,39.99,39.99,13400.0,31.2503,31.2581,31.2269,31.2269,13400.0
2015-02-23 15:00:00,39.99,39.99,39.93,39.93,20400.0,31.2269,31.2269,31.18,31.18,20400.0
2015-02-23 15:10:00,39.93,39.97,39.92,39.97,13600.0,31.18,31.2113,31.1722,31.2113,13600.0
2015-02-23 15:20:00,39.97,39.98,39.94,39.97,21200.0,31.2113,31.2191,31.1878,31.2113,21200.0
2015-02-23 15:30:00,39.97,39.98,39.93,39.98,28600.0,31.2113,31.2191,31.18,31.2191,28600.0
2015-02-23 15:40:00,39.98,40.05,39.98,40.05,49600.0,31.2191,31.2737,31.2191,31.2737,49600.0
2015-02-23 15:50:00,40.06,40.15,40.05,40.14,67200.0,31.2816,31.3518,31.2737,31.344,67200.0
2015-02-24 09:30:00,40.17,40.55,40.17,40.47,42400.0,31.3674,31.6642,31.3674,31.6017,42400.0
2015-02-24 09:40:00,40.46,40.54,40.45,40.49,57600.0,31.5939,31.6564,31.5861,31.6173,57600.0
2015-02-24 09:50:00,40.52,40.65,40.49,40.55,18800.0,31.6408,31.7423,31.6173,31.6642,18800.0
2015-02-24 10:00:00,40.53,40.63,40.5,40.57,47800.0,31.6486,31.7266,31.6251,31.6798,47800.0
2015-02-24 10:10:00,40.6,40.65,40.59,40.65,23800.0,31.7032,31.7423,31.6954,31.7423,23800.0
2015-02-24 10:20:00,40.63,40.66,40.6,40.62,7000.0,31.7266,31.7501,31.7032,31.7188,7000.0
2015-02-24 10:30:00,40.62,40.65,40.59,40.6,14000.0,31.7188,31.7423,31.6954,31.7032,14000.0
2015-02-24 10:40:00,40.58,40.69,40.58,40.65,17400.0,31.6876,31.7735,31.6876,31.7423,17400.0
2015-02-24 10:50:00,40.64,40.7,40.63,40.7,23200.0,31.7345,31.7813,31.7266,31.7813,23200.0
2015-02-24 11:00:00,40.69,40.7,40.6,40.67,33200.0,31.7735,31.7813,31.7032,31.7579,33200.0
2015-02-24 11:10:00,40.65,40.77,40.64,40.72,36200.0,31.7423,31.836,31.7345,31.7969,36200.0
2015-02-24 11:20:00,40.73,40.76,40.68,40.69,24200.0,31.8047,31.8282,31.7657,31.7735,24200.0
2015-02-24 11:30:00,40.68,40.69,40.63,40.68,15600.0,31.7657,31.7735,31.7266,31.7657,15600.0
2015-02-24 11:40:00,40.67,40.7,40.63,40.65,25000.0,31.7579,31.7813,31.7266,31.7423,25000.0
2015-02-24 11:50:00,40.67,40.67,40.63,40.65,21800.0,31.7579,31.7579,31.7266,31.7423,21800.0
2015-02-24 12:00:00,40.65,40.66,40.6,40.62,17600.0,31.7423,31.7501,31.7032,31.7188,17600.0
2015-02-24 12:10:00,40.6,40.66,40.59,40.63,13800.0,31.7032,31.7501,31.6954,31.7266,13800.0
2015-02-24 12:20:00,40.62,40.62,40.54,40.54,7400.0,31.7188,31.7188,31.6564,31.6564,7400.0
2015-02-24 12:30:00,40.54,40.57,40.46,40.57,19400.0,31.6564,31.6798,31.5939,31.6798,19400.0
2015-02-24 12:40:00,40.57,40.59,40.57,40.57,5200.0,31.6798,31.6954,31.6798,31.6798,5200.0
2015-02-24 12:50:00,40.57,40.63,40.56,40.63,9000.0,31.6798,31.7266,31.672,31.7266,9000.0
2015-02-24 13:00:00,40.61,40.66,40.58,40.59,32600.0,31.711,31.7501,31.6876,31.6954,32600.0
2015-02-24 13:10:00,40.58,40.61,40.57,40.59,13600.0,31.6876,31.711,31.6798,31.6954,13600.0
2015-02-24 13:20:00,40.6,40.64,40.59,40.63,10400.0,31.7032,31.7345,31.6954,31.7266,10400.0
2015-02-24 13:30:00,40.62,40.66,40.6,40.66,17000.0,31.7188,31.7501,31.7032,31.7501,17000.0
2015-02-24 13:40:00,40.66,40.75,40.65,40.72,39400.0,31.7501,31.8204,31.7423,31.7969,39400.0
2015-02-24 13:50:00,40.72,40.72,40.69,40.7,10000.0,31.7969,31.7969,31.7735,31.7813,10000.0
2015-02-24 14:00:00,40.72,40.73,40.61,40.68,20600.0,31.7969,31.8047,31.711,31.7657,20600.0
2015-02-24 14:10:00,40.69,40.74,40.68,40.72,33400.0,31.7735,31.8125,31.7657,31.7969,33400.0
2015-02-24 14:20:00,40.73,40.74,40.71,40.73,25600.0,31.8047,31.8125,31.7891,31.8047,25600.0
2015-02-24 14:30:00,40.72,40.74,40.71,40.74,13000.0,31.7969,31.8125,31.7891,31.8125,13000.0
2015-02-24 14:40:00,40.74,40.75,40.71,40.72,26200.0,31.8125,31.8204,31.7891,31.7969,26200.0
2015-02-24 14:50:00,40.72,40.72,40.69,40.7,17200.0,31.7969,31.7969,31.7735,31.7813,17200.0
2015-02-24 15:00:00,40.7,40.71,40.67,40.68,23400.0,31.7813,31.7891,31.7579,31.7657,23400.0
2015-02-24 15:10:00,40.69,40.71,40.67,40.69,30000.0,31.7735,31.7891,31.7579,31.7735,30000.0
2015-02-24 15:20:00,40.68,40.73,40.68,40.72,52000.0,31.7657,31.8047,31.7657,31.7969,52000.0
2015-02-24 15:30:00,40.72,40.78,40.69,40.78,35600.0,31.7969,31.8438,31.7735,31.8438,35600.0
2015-02-24 15:40:00,40.78,40.79,40.6,40.62,74400.0,31.8438,31.8516,31.7032,31.7188,74400.0
2015-02-24 15:50:00,40.6,40.63,40.55,40.57,211600.0,31.7032,31.7266,31.6642,31.6798,211600.0
2015-02-25 09:30:00,40.62,40.71,40.42,40.67,30400.0,31.7188,31.7891,31.5627,31.7579,30400.0
2015-02-25 09:40:00,40.72,40.77,40.49,40.57,23000.0,31.7969,31.836,31.6173,31.6798,23000.0
2015-02-25 09:50:00,40.57,40.65,40.48,40.65,12000.0,31.6798,31.7423,31.6095,31.7423,12000.0
2015-02-25 10:00:00,40.65,40.76,40.61,40.66,19600.0,31.7423,31.8282,31.711,31.7501,19600.0
2015-02-25 10:10:00,40.67,40.88,40.67,40.77,67800.0,31.7579,31.9219,31.7579,31.836,67800.0
2015-02-25 10:20:00,40.75,40.75,40.72,40.74,7800.0,31.8204,31.8204,31.7969,31.8125,7800.0
2015-02-25 10:30:00,40.74,40.82,40.7,40.71,31800.0,31.8125,31.875,31.7813,31.7891,31800.0
2015-02-25 10:40:00,40.72,40.74,40.66,40.73,21800.0,31.7969,31.8125,31.7501,31.8047,21800.0
2015-02-25 10:50:00,40.72,40.79,40.68,40.75,19800.0,31.7969,31.8516,31.7657,31.8204,19800.0
2015-02-25 11:00:00,40.76,40.78,40.74,40.76,19200.0,31.8282,31.8438,31.8125,31.8282,19200.0
2015-02-25 11:10:00,40.77,40.81,40.68,40.77,63800.0,31.836,31.8672,31.7657,31.836,63800.0
2015-02-25 11:20:00,40.77,40.79,40.68,40.68,11000.0,31.836,31.8516,31.7657,31.7657,11000.0
2015-02-25 11:30:00,40.7,40.73,40.67,40.73,37400.0,31.7813,31.8047,31.7579,31.8047,37400.0
2015-02-25 11:40:00,40.73,40.76,40.65,40.67,44200.0,31.8047,31.8282,31.7423,31.7579,44200.0
2015-02-25 11:50:00,40.68,40.72,40.65,40.7,29800.0,31.7657,31.7969,31.7423,31.7813,29800.0
2015-02-25 12:00:00,40.71,40.72,40.63,40.63,14400.0,31.7891,31.7969,31.7266,31.7266,14400.0
2015-02-25 12:10:00,40.67,40.73,40.65,40.71,12000.0,31.7579,31.8047,31.7423,31.7891,12000.0
2015-02-25 12:20:00,40.71,40.72,40.66,40.67,18200.0,31.7891,31.7969,31.7501,31.7579,18200.0
2015-02-25 12:30:00,40.66,40.69,40.65,40.68,8400.0,31.7501,31.7735,31.7423,31.7657,8400.0
2015-02-25 12:40:00,40.68,40.69,40.67,40.69,9400.0,31.7657,31.7735,31.7579,31.7735,9400.0
2015-02-25 12:50:00,40.69,40.69,40.67,40.67,17200.0,31.7735,31.7735,31.7579,31.7579,17200.0
2015-02-25 13:00:00,40.68,40.68,40.64,40.66,20800.0,31.7657,31.7657,31.7345,31.7501,20800.0
2015-02-25 13:10:00,40.66,40.72,40.66,40.71,11600.0,31.7501,31.7969,31.7501,31.7891,11600.0
2015-02-25 13:20:00,40.73,40.74,40.7,40.72,34400.0,31.8047,31.8125,31.7813,31.7969,34400.0
2015-02-25 13:30:00,40.71,40.72,40.67,40.68,9800.0,31.7891,31.7969,31.7579,31.7657,9800.0
2015-02-25 13:40:00,40.69,40.69,40.66,40.67,13800.0,31.7735,31.7735,31.7501,31.7579,13800.0
2015-02-25 13:50:00,40.67,40.7,40.66,40.67,15800.0,31.7579,31.7813,31.7501,31.7579,15800.0
2015-02-25 14:00:00,40.67,40.7,40.67,40.69,10800.0,31.7579,31.7813,31.7579,31.7735,10800.0
2015-02-25 14:10:00,40.69,40.72,40.68,40.7,17400.0,31.7735,31.7969,31.7657,31.7813,17400.0
2015-02-25 14:20:00,40.69,40.7,40.66,40.66,13600.0,31.7735,31.7813,31.7501,31.7501,13600.0
2015-02-25 14:30:00,40.66,40.69,40.63,40.63,35600.0,31.7501,31.7735,31.7266,31.7266,35600.0
2015-02-25 14:40:00,40.63,40.63,40.54,40.55,21200.0,31.7266,31.7266,31.6564,31.6642,21200.0
2015-02-25 14:50:00,40.56,40.56,40.47,40.5,18200.0,31.672,31.672,31.6017,31.6251,18200.0
2015-02-25 15:00:00,40.52,40.57,40.48,40.56,39600.0,31.6408,31.6798,31.6095,31.672,39600.0
2015-02-25 15:10:00,40.57,40.64,40.57,40.63,19600.0,31.6798,31.7345,31.6798,31.7266,19600.0
2015-02-25 15:20:00,40.63,40.63,40.54,40.54,25800.0,31.7266,31.7266,31.6564,31.6564,25800.0
2015-02-25 15:30:00,40.54,40.6,40.54,40.55,24200.0,31.6564,31.7032,31.6564,31.6642,24200.0
2015-02-25 15:40:00,40.55,40.58,40.51,40.57,33000.0,31.6642,31.6876,31.6329,31.6798,33000.0
2015-02-25 15:50:00,40.57,40.63,40.57,40.59,79400.0,31.6798,31.7266,31.6798,31.6954,79400.0
2015-02-26 09:30:00,40.58,40.79,40.58,40.74,13000.0,31.6876,31.8516,31.6876,31.8125,13000.0
2015-02-26 09:40:00,40.7,40.7,40.36,40.41,18000.0,31.7813,31.7813,31.5158,31.5549,18000.0
2015-02-26 09:50:00,40.45,40.46,40.2,40.21,32800.0,31.5861,31.5939,31.3909,31.3987,32800.0
2015-02-26 10:00:00,40.21,40.22,40.14,40.21,17400.0,31.3987,31.4065,31.344,31.3987,17400.0
2015-02-26 10:10:00,40.2,40.32,40.17,40.32,27000.0,31.3909,31.4846,31.3674,31.4846,27000.0
2015-02-26 10:20:00,40.32,40.38,40.3,40.38,13400.0,31.4846,31.5314,31.469,31.5314,13400.0
2015-02-26 10:30:00,40.38,40.43,40.31,40.43,16800.0,31.5314,31.5705,31.4768,31.5705,16800.0
2015-02-26 10:40:00,40.42,40.44,40.4,40.42,9000.0,31.5627,31.5783,31.547,31.5627,9000.0
2015-02-26 10:50:00,40.45,40.47,40.38,40.4,27400.0,31.5861,31.6017,31.5314,31.547,27400.0
2015-02-26 11:00:00,40.42,40.45,40.4,40.44,7600.0,31.5627,31.5861,31.547,31.5783,7600.0
2015-02-26 11:10:00,40.44,40.48,40.39,40.45,40800.0,31.5783,31.6095,31.5392,31.5861,40800.0
2015-02-26 11:20:00,40.46,40.48,40.44,40.48,10400.0,31.5939,31.6095,31.5783,31.6095,10400.0
2015-02-26 11:30:00,40.48,40.48,40.4,40.4,9800.0,31.6095,31.6095,31.547,31.547,9800.0
2015-02-26 11:40:00,40.4,40.42,40.33,40.33,11000.0,31.547,31.5627,31.4924,31.4924,11000.0
2015-02-26 11:50:00,40.33,40.37,40.27,40.35,19400.0,31.4924,31.5236,31.4455,31.508,19400.0
2015-02-26 12:00:00,40.35,40.36,40.29,40.3,11600.0,31.508,31.5158,31.4612,31.469,11600.0
2015-02-26 12:10:00,40.3,40.36,40.3,40.32,10600.0,31.469,31.5158,31.469,31.4846,10600.0
2015-02-26 12:20:00,40.31,40.31,40.27,40.28,5200.0,31.4768,31.4768,31.4455,31.4533,5200.0
2015-02-26 12:30:00,40.27,40.31,40.27,40.31,5200.0,31.4455,31.4768,31.4455,31.4768,5200.0
2015-02-26 12:40:00,40.29,40.32,40.27,40.32,5000.0,31.4612,31.4846,31.4455,31.4846,5000.0
2015-02-26 12:50:00,40.33,40.34,40.3,40.34,5200.0,31.4924,31.5002,31.469,31.5002,5200.0
2015-02-26 13:00:00,40.35,40.37,40.27,40.27,13200.0,31.508,31.5236,31.4455,31.4455,13200.0
2015-02-26 13:10:00,40.26,40.28,40.24,40.24,5600.0,31.4377,31.4533,31.4221,31.4221,5600.0
2015-02-26 13:20:00,40.23,40.23,40.19,40.22,6800.0,31.4143,31.4143,31.3831,31.4065,6800.0
2015-02-26 13:30:00,40.21,40.24,40.17,40.21,8800.0,31.3987,31.4221,31.3674,31.3987,8800.0
2015-02-26 13:40:00,40.22,40.23,40.15,40.18,10400.0,31.4065,31.4143,31.3518,31.3753,10400.0
2015-02-26 13:50:00,40.18,40.31,40.18,40.29,10800.0,31.3753,31.4768,31.3753,31.4612,10800.0
2015-02-26 14:00:00,40.3,40.33,40.3,40.31,9800.0,31.469,31.4924,31.469,31.4768,9800.0
2015-02-26 14:10:00,40.31,40.38,40.31,40.32,10000.0,31.4768,31.5314,31.4768,31.4846,10000.0
2015-02-26 14:20:00,40.3,40.33,40.27,40.27,11200.0,31.469,31.4924,31.4455,31.4455,11200.0
2015-02-26 14:30:00,40.27,40.27,40.18,40.18,13800.0,31.4455,31.4455,31.3753,31.3753,13800.0
2015-02-26 14:40:00,40.18,40.24,40.14,40.18,23400.0,31.3753,31.4221,31.344,31.3753,23400.0
2015-02-26 14:50:00,40.18,40.19,40.1,40.1,14800.0,31.3753,31.3831,31.3128,31.3128,14800.0
2015-02-26 15:00:00,40.1,40.11,40.0,40.06,26200.0,31.3128,31.3206,31.2347,31.2816,26200.0
2015-02-26 15:10:00,40.06,40.1,40.03,40.1,31600.0,31.2816,31.3128,31.2581,31.3128,31600.0
2015-02-26 15:20:00,40.09,40.1,40.04,40.06,16600.0,31.305,31.3128,31.2659,31.2816,16600.0
2015-02-26 15:30:00,40.08,40.09,39.98,40.01,62000.0,31.2972,31.305,31.2191,31.2425,62000.0
2015-02-26 15:40:00,39.99,40.01,39.92,39.92,115800.0,31.2269,31.2425,31.1722,31.1722,115800.0
2015-02-26 15:50:00,39.92,39.96,39.88,39.91,157800.0,31.1722,31.2035,31.141,31.1644,157800.0
2015-02-27 09:30:00,39.9,40.13,39.89,40.03,63200.0,31.1566,31.3362,31.1488,31.2581,63200.0
2015-02-27 09:40:00,40.01,40.15,39.93,40.06,54200.0,31.2425,31.3518,31.18,31.2816,54200.0
2015-02-27 09:50:00,40.06,40.27,40.06,40.23,29200.0,31.2816,31.4455,31.2816,31.4143,29200.0
2015-02-27 10:00:00,40.21,40.34,40.19,40.26,45400.0,31.3987,31.5002,31.3831,31.4377,45400.0
2015-02-27 10:10:00,40.28,40.34,40.21,40.27,25200.0,31.4533,31.5002,31.3987,31.4455,25200.0
2015-02-27 10:20:00,40.29,40.38,40.29,40.38,35400.0,31.4612,31.5314,31.4612,31.5314,35400.0
2015-02-27 10:30:00,40.38,40.44,40.35,40.38,18200.0,31.5314,31.5783,31.508,31.5314,18200.0
2015-02-27 10:40:00,40.38,40.4,40.32,40.32,23000.0,31.5314,31.547,31.4846,31.4846,23000.0
2015-02-27 10:50:00,40.36,40.36,40.3,40.33,28600.0,31.5158,31.5158,31.469,31.4924,28600.0
2015-02-27 11:00:00,40.31,40.32,40.24,40.24,11000.0,31.4768,31.4846,31.4221,31.4221,11000.0
2015-02-27 11:10:00,40.24,40.24,40.15,40.15,34600.0,31.4221,31.4221,31.3518,31.3518,34600.0
2015-02-27 11:20:00,40.16,40.18,40.12,40.13,18000.0,31.3596,31.3753,31.3284,31.3362,18000.0
2015-02-27 11:30:00,40.15,40.17,40.15,40.17,6600.0,31.3518,31.3674,31.3518,31.3674,6600.0
2015-02-27 11:40:00,40.18,40.27,40.18,40.26,14800.0,31.3753,31.4455,31.3753,31.4377,14800.0
2015-02-27 11:50:00,40.26,40.29,40.24,40.27,14600.0,31.4377,31.4612,31.4221,31.4455,14600.0
2015-02-27 12:00:00,40.26,40.31,40.26,40.29,10200.0,31.4377,31.4768,31.4377,31.4612,10200.0
2015-02-27 12:10:00,40.29,40.33,40.24,40.3,16800.0,31.4612,31.4924,31.4221,31.469,16800.0
2015-02-27 12:20:00,40.29,40.36,40.29,40.35,12600.0,31.4612,31.5158,31.4612,31.508,12600.0
2015-02-27 12:30:00,40.35,40.36,40.26,40.26,12800.0,31.508,31.5158,31.4377,31.4377,12800.0
2015-02-27 12:40:00,40.25,40.29,40.24,40.27,7400.0,31.4299,31.4612,31.4221,31.4455,7400.0
2015-02-27 12:50:00,40.28,40.29,40.22,40.23,18000.0,31.4533,31.4612,31.4065,31.4143,18000.0
2015-02-27 13:00:00,40.22,40.3,40.19,40.3,35400.0,31.4065,31.469,31.3831,31.469,35400.0
2015-02-27 13:10:00,40.29,40.32,40.27,40.27,9200.0,31.4612,31.4846,31.4455,31.4455,9200.0
2015-02-27 13:20:00,40.27,40.33,40.25,40.29,30000.0,31.4455,31.4924,31.4299,31.4612,30000.0
2015-02-27 13:30:00,40.3,40.32,40.24,40.32,17400.0,31.469,31.4846,31.4221,31.4846,17400.0
2015-02-27 13:40:00,40.33,40.39,40.33,40.38,10600.0,31.4924,31.5392,31.4924,31.5314,10600.0
2015-02-27 13:50:00,40.38,40.39,40.33,40.37,11400.0,31.5314,31.5392,31.4924,31.5236,11400.0
2015-02-27 14:00:00,40.38,40.41,40.35,40.35,12000.0,31.5314,31.5549,31.508,31.508,12000.0
2015-02-27 14:10:00,40.33,40.33,40.26,40.26,7400.0,31.4924,31.4924,31.4377,31.4377,7400.0
2015-02-27 14:20:00,40.24,40.27,40.23,40.24,9800.0,31.4221,31.4455,31.4143,31.4221,9800.0
2015-02-27 14:30:00,40.23,40.27,40.23,40.24,11800.0,31.4143,31.4455,31.4143,31.4221,11800.0
2015-02-27 14:40:00,40.23,40.23,40.12,40.17,20800.0,31.4143,31.4143,31.3284,31.3674,20800.0
2015-02-27 14:50:00,40.16,40.16,40.13,40.15,22200.0,31.3596,31.3596,31.3362,31.3518,22200.0
2015-02-27 15:00:00,40.16,40.18,40.12,40.15,29000.0,31.3596,31.3753,31.3284,31.3518,29000.0
2015-02-27 15:10:00,40.16,40.21,40.15,40.16,22400.0,31.3596,31.3987,31.3518,31.3596,22400.0
2015-02-27 15:20:00,40.16,40.24,40.16,40.23,27600.0,31.3596,31.4221,31.3596,31.4143,27600.0
2015-02-27 15:30:00,40.21,40.22,40.19,40.21,39400.0,31.3987,31.4065,31.3831,31.3987,39400.0
2015-02-27 15:40:00,40.21,40.26,40.18,40.23,62200.0,31.3987,31.4377,31.3753,31.4143,62200.0
2015-02-27 15:50:00,40.23,40.27,40.21,40.22,154400.0,31.4143,31.4455,31.3987,31.4065,154400.0
2015-03-02 09:30:00,40.2,40.38,40.08,40.37,47000.0,31.3909,31.5314,31.2972,31.5236,47000.0
2015-03-02 09:40:00,40.36,40.59,40.35,40.55,20800.0,31.5158,31.6954,31.508,31.6642,20800.0
2015-03-02 09:50:00,40.56,40.71,40.55,40.71,38200.0,31.672,31.7891,31.6642,31.7891,38200.0
2015-03-02 10:00:00,40.71,40.82,40.7,40.82,33200.0,31.7891,31.875,31.7813,31.875,33200.0
2015-03-02 10:10:00,40.82,40.91,40.8,40.88,53000.0,31.875,31.9453,31.8594,31.9219,53000.0
2015-03-02 10:20:00,40.88,40.93,40.83,40.91,30600.0,31.9219,31.9609,31.8828,31.9453,30600.0
2015-03-02 10:30:00,40.91,40.96,40.86,40.86,36800.0,31.9453,31.9843,31.9062,31.9062,36800.0
2015-03-02 10:40:00,40.85,40.93,40.84,40.91,11400.0,31.8984,31.9609,31.8906,31.9453,11400.0
2015-03-02 10:50:00,40.92,40.98,40.9,40.98,23400.0,31.9531,31.9999,31.9375,31.9999,23400.0
2015-03-02 11:00:00,40.98,40.98,40.86,40.88,18000.0,31.9999,31.9999,31.9062,31.9219,18000.0
2015-03-02 11:10:00,40.88,40.88,40.72,40.78,27200.0,31.9219,31.9219,31.7969,31.8438,27200.0
2015-03-02 11:20:00,40.8,40.83,40.77,40.77,18600.0,31.8594,31.8828,31.836,31.836,18600.0
2015-03-02 11:30:00,40.77,40.85,40.77,40.81,22400.0,31.836,31.8984,31.836,31.8672,22400.0
2015-03-02 11:40:00,40.81,40.84,40.8,40.83,11800.0,31.8672,31.8906,31.8594,31.8828,11800.0
2015-03-02 11:50:00,40.83,40.85,40.79,40.79,25200.0,31.8828,31.8984,31.8516,31.8516,25200.0
2015-03-02 12:00:00,40.8,40.8,40.74,40.74,12600.0,31.8594,31.8594,31.8125,31.8125,12600.0
2015-03-02 12:10:00,40.74,40.74,40.68,40.69,12000.0,31.8125,31.8125,31.7657,31.7735,12000.0
2015-03-02 12:20:00,40.69,40.71,40.65,40.65,21800.0,31.7735,31.7891,31.7423,31.7423,21800.0
2015-03-02 12:30:00,40.66,40.66,40.58,40.59,28800.0,31.7501,31.7501,31.6876,31.6954,28800.0
2015-03-02 12:40:00,40.59,40.64,40.59,40.63,21400.0,31.6954,31.7345,31.6954,31.7266,21400.0
2015-03-02 12:50:00,40.63,40.65,40.6,40.63,13200.0,31.7266,31.7423,31.7032,31.7266,13200.0
2015-03-02 13:00:00,40.64,40.68,40.62,40.64,15200.0,31.7345,31.7657,31.7188,31.7345,15200.0
2015-03-02 13:10:00,40.63,40.66,40.6,40.6,30800.0,31.7266,31.7501,31.7032,31.7032,30800.0
2015-03-02 13:20:00,40.6,40.63,40.58,40.6,38800.0,31.7032,31.7266,31.6876,31.7032,38800.0
2015-03-02 13:30:00,40.61,40.62,40.57,40.6,46400.0,31.711,31.7188,31.6798,31.7032,46400.0
2015-03-02 13:40:00,40.6,40.72,40.59,40.68,77400.0,31.7032,31.7969,31.6954,31.7657,77400.0
2015-03-02 13:50:00,40.68,40.68,40.59,40.62,71200.0,31.7657,31.7657,31.6954,31.7188,71200.0
2015-03-02 14:00:00,40.63,40.65,40.6,40.65,40200.0,31.7266,31.7423,31.7032,31.7423,40200.0
2015-03-02 14:10:00,40.66,40.67,40.6,40.63,49400.0,31.7501,31.7579,31.7032,31.7266,49400.0
2015-03-02 14:20:00,40.65,40.72,40.65,40.69,32600.0,31.7423,31.7969,31.7423,31.7735,32600.0
2015-03-02 14:30:00,40.7,40.74,40.63,40.67,44400.0,31.7813,31.8125,31.7266,31.7579,44400.0
2015-03-02 14:40:00,40.67,40.68,40.62,40.65,80600.0,31.7579,31.7657,31.7188,31.7423,80600.0
2015-03-02 14:50:00,40.64,40.66,40.59,40.63,39600.0,31.7345,31.7501,31.6954,31.7266,39600.0
2015-03-02 15:00:00,40.63,40.65,40.57,40.6,43600.0,31.7266,31.7423,31.6798,31.7032,43600.0
2015-03-02 15:10:00,40.59,40.66,40.58,40.65,17400.0,31.6954,31.7501,31.6876,31.7423,17400.0
2015-03-02 15:20:00,40.65,40.68,40.59,40.68,29400.0,31.7423,31.7657,31.6954,31.7657,29400.0
2015-03-02 15:30:00,40.68,40.78,40.68,40.78,41000.0,31.7657,31.8438,31.7657,31.8438,41000.0
2015-03-02 15:40:00,40.77,40.8,40.72,40.78,113000.0,31.836,31.8594,31.7969,31.8438,113000.0
2015-03-02 15:50:00,40.78,40.81,40.71,40.71,168800.0,31.8438,31.8672,31.7891,31.7891,168800.0
2015-03-03 09:30:00,40.79,40.88,40.62,40.68,32200.0,31.8516,31.9219,31.7188,31.7657,32200.0
2015-03-03 09:40:00,40.69,40.71,40.63,40.69,6800.0,31.7735,31.7891,31.7266,31.7735,6800.0
2015-03-03 09:50:00,40.65,40.65,40.52,40.6,12400.0,31.7423,31.7423,31.6408,31.7032,12400.0
2015-03-03 10:00:00,40.62,40.67,40.55,40.57,22600.0,31.7188,31.7579,31.6642,31.6798,22600.0
2015-03-03 10:10:00,40.57,40.61,40.44,40.45,26000.0,31.6798,31.711,31.5783,31.5861,26000.0
2015-03-03 10:20:00,40.45,40.5,40.36,40.37,20200.0,31.5861,31.6251,31.5158,31.5236,20200.0
2015-03-03 10:30:00,40.37,40.38,40.35,40.35,4800.0,31.5236,31.5314,31.508,31.508,4800.0
2015-03-03 10:40:00,40.35,40.35,40.28,40.28,10200.0,31.508,31.508,31.4533,31.4533,10200.0
2015-03-03 10:50:00,40.29,40.29,40.15,40.19,12200.0,31.4612,31.4612,31.3518,31.3831,12200.0
2015-03-03 11:00:00,40.16,40.16,40.01,40.02,36000.0,31.3596,31.3596,31.2425,31.2503,36000.0
2015-03-03 11:10:00,40.02,40.13,40.02,40.13,12400.0,31.2503,31.3362,31.2503,31.3362,12400.0
2015-03-03 11:20:00,40.13,40.15,40.08,40.1,9000.0,31.3362,31.3518,31.2972,31.3128,9000.0
2015-03-03 11:30:00,40.08,40.08,39.93,39.93,23400.0,31.2972,31.2972,31.18,31.18,23400.0
2015-03-03 11:40:00,39.92,39.92,39.85,39.88,20000.0,31.1722,31.1722,31.1176,31.141,20000.0
2015-03-03 11:50:00,39.88,39.92,39.86,39.86,6600.0,31.141,31.1722,31.1254,31.1254,6600.0
2015-03-03 12:00:00,39.87,39.87,39.83,39.83,13200.0,31.1332,31.1332,31.102,31.102,13200.0
2015-03-03 12:10:00,39.83,39.95,39.82,39.95,59800.0,31.102,31.1957,31.0941,31.1957,59800.0
2015-03-03 12:20:00,39.94,39.96,39.78,39.8,59200.0,31.1878,31.2035,31.0629,31.0785,59200.0
2015-03-03 12:30:00,39.81,39.84,39.77,39.83,20800.0,31.0863,31.1098,31.0551,31.102,20800.0
2015-03-03 12:40:00,39.81,39.82,39.8,39.81,13800.0,31.0863,31.0941,31.0785,31.0863,13800.0
2015-03-03 12:50:00,39.81,39.83,39.8,39.81,23800.0,31.0863,31.102,31.0785,31.0863,23800.0
2015-03-03 13:00:00,39.8,39.83,39.76,39.76,33800.0,31.0785,31.102,31.0473,31.0473,33800.0
2015-03-03 13:10:00,39.76,39.77,39.73,39.74,14000.0,31.0473,31.0551,31.0239,31.0317,14000.0
2015-03-03 13:20:00,39.74,39.78,39.73,39.74,30800.0,31.0317,31.0629,31.0239,31.0317,30800.0
2015-03-03 13:30:00,39.74,39.76,39.73,39.74,25800.0,31.0317,31.0473,31.0239,31.0317,25800.0
2015-03-03 13:40:00,39.74,39.86,39.73,39.86,20600.0,31.0317,31.1254,31.0239,31.1254,20600.0
2015-03-03 13:50:00,39.85,39.89,39.83,39.89,13600.0,31.1176,31.1488,31.102,31.1488,13600.0
2015-03-03 14:00:00,39.91,39.95,39.88,39.91,24000.0,31.1644,31.1957,31.141,31.1644,24000.0
2015-03-03 14:10:00,39.91,39.97,39.9,39.95,83400.0,31.1644,31.2113,31.1566,31.1957,83400.0
2015-03-03 14:20:00,39.94,39.96,39.88,39.95,20800.0,31.1878,31.2035,31.141,31.1957,20800.0
2015-03-03 14:30:00,39.95,39.99,39.93,39.95,101200.0,31.1957,31.2269,31.18,31.1957,101200.0
2015-03-03 14:40:00,39.95,39.97,39.93,39.96,20800.0,31.1957,31.2113,31.18,31.2035,20800.0
2015-03-03 14:50:00,39.96,40.05,39.95,40.04,18600.0,31.2035,31.2737,31.1957,31.2659,18600.0
2015-03-03 15:00:00,40.05,40.09,40.05,40.09,18600.0,31.2737,31.305,31.2737,31.305,18600.0
2015-03-03 15:10:00,40.08,40.1,40.03,40.1,13400.0,31.2972,31.3128,31.2581,31.3128,13400.0
2015-03-03 15:20:00,40.12,40.15,40.1,40.12,35000.0,31.3284,31.3518,31.3128,31.3284,35000.0
2015-03-03 15:30:00,40.1,40.14,40.06,40.06,24400.0,31.3128,31.344,31.2816,31.2816,24400.0
2015-03-03 15:40:00,40.08,40.09,40.04,40.06,39400.0,31.2972,31.305,31.2659,31.2816,39400.0
2015-03-03 15:50:00,40.06,40.1,40.04,40.04,103800.0,31.2816,31.3128,31.2659,31.2659,103800.0
2015-03-04 09:30:00,40.02,40.05,39.91,39.91,15400.0,31.2503,31.2737,31.1644,31.1644,15400.0
2015-03-04 09:40:00,39.76,39.8,39.7,39.8,2200.0,31.0473,31.0785,31.0004,31.0785,2200.0
2015-03-04 09:50:00,39.84,39.87,39.63,39.66,26600.0,31.1098,31.1332,30.9458,30.9692,26600.0
2015-03-04 10:00:00,39.67,39.76,39.55,39.6,24200.0,30.977,31.0473,30.8833,30.9224,24200.0
2015-03-04 10:10:00,39.58,39.6,39.5,39.58,17200.0,30.9067,30.9224,30.8443,30.9067,17200.0
2015-03-04 10:20:00,39.58,39.62,39.57,39.59,10600.0,30.9067,30.938,30.8989,30.9145,10600.0
2015-03-04 10:30:00,39.58,39.76,39.58,39.69,15400.0,30.9067,31.0473,30.9067,30.9926,15400.0
2015-03-04 10:40:00,39.69,39.81,39.65,39.75,23200.0,30.9926,31.0863,30.9614,31.0395,23200.0
2015-03-04 10:50:00,39.72,39.84,39.67,39.84,39600.0,31.0161,31.1098,30.977,31.1098,39600.0
2015-03-04 11:00:00,39.84,39.84,39.71,39.74,19800.0,31.1098,31.1098,31.0082,31.0317,19800.0
2015-03-04 11:10:00,39.74,39.92,39.73,39.92,20800.0,31.0317,31.1722,31.0239,31.1722,20800.0
2015-03-04 11:20:00,39.92,39.94,39.81,39.85,15200.0,31.1722,31.1878,31.0863,31.1176,15200.0
2015-03-04 11:30:00,39.87,39.93,39.81,39.81,16800.0,31.1332,31.18,31.0863,31.0863,16800.0
2015-03-04 11:40:00,39.8,39.83,39.72,39.77,24200.0,31.0785,31.102,31.0161,31.0551,24200.0
2015-03-04 11:50:00,39.77,39.85,39.73,39.81,23000.0,31.0551,31.1176,31.0239,31.0863,23000.0
2015-03-04 12:00:00,39.83,39.88,39.8,39.85,60400.0,31.102,31.141,31.0785,31.1176,60400.0
2015-03-04 12:10:00,39.83,39.87,39.8,39.82,13400.0,31.102,31.1332,31.0785,31.0941,13400.0
2015-03-04 12:20:00,39.81,39.85,39.76,39.77,58200.0,31.0863,31.1176,31.0473,31.0551,58200.0
2015-03-04 12:30:00,39.78,39.85,39.78,39.81,57600.0,31.0629,31.1176,31.0629,31.0863,57600.0
2015-03-04 12:40:00,39.8,39.82,39.77,39.77,12200.0,31.0785,31.0941,31.0551,31.0551,12200.0
2015-03-04 12:50:00,39.77,39.79,39.72,39.76,18200.0,31.0551,31.0707,31.0161,31.0473,18200.0
2015-03-04 13:00:00,39.77,39.79,39.7,39.71,19800.0,31.0551,31.0707,31.0004,31.0082,19800.0
2015-03-04 13:10:00,39.69,39.74,39.67,39.74,16400.0,30.9926,31.0317,30.977,31.0317,16400.0
2015-03-04 13:20:00,39.72,39.77,39.71,39.73,9800.0,31.0161,31.0551,31.0082,31.0239,9800.0
2015-03-04 13:30:00,39.74,39.76,39.71,39.76,7400.0,31.0317,31.0473,31.0082,31.0473,7400.0
2015-03-04 13:40:00,39.77,39.8,39.76,39.8,13400.0,31.0551,31.0785,31.0473,31.0785,13400.0
2015-03-04 13:50:00,39.81,39.84,39.72,39.74,18800.0,31.0863,31.1098,31.0161,31.0317,18800.0
2015-03-04 14:00:00,39.73,39.78,39.71,39.71,9200.0,31.0239,31.0629,31.0082,31.0082,9200.0
2015-03-04 14:10:00,39.71,39.71,39.66,39.68,13200.0,31.0082,31.0082,30.9692,30.9848,13200.0
2015-03-04 14:20:00,39.68,39.68,39.62,39.65,150800.0,30.9848,30.9848,30.938,30.9614,150800.0
2015-03-04 14:30:00,39.65,39.72,39.65,39.71,9600.0,30.9614,31.0161,30.9614,31.0082,9600.0
2015-03-04 14:40:00,39.71,39.78,39.7,39.78,13000.0,31.0082,31.0629,31.0004,31.0629,13000.0
2015-03-04 14:50:00,39.79,39.79,39.72,39.72,27400.0,31.0707,31.0707,31.0161,31.0161,27400.0
2015-03-04 15:00:00,39.72,39.72,39.6,39.6,23400.0,31.0161,31.0161,30.9224,30.9224,23400.0
2015-03-04 15:10:00,39.6,39.65,39.57,39.6,30600.0,30.9224,30.9614,30.8989,30.9224,30600.0
2015-03-04 15:20:00,39.6,39.67,39.6,39.67,18000.0,30.9224,30.977,30.9224,30.977,18000.0
2015-03-04 15:30:00,39.68,39.71,39.65,39.71,27200.0,30.9848,31.0082,30.9614,31.0082,27200.0
2015-03-04 15:40:00,39.7,39.76,39.68,39.74,54200.0,31.0004,31.0473,30.9848,31.0317,54200.0
2015-03-04 15:50:00,39.74,39.74,39.63,39.64,200200.0,31.0317,31.0317,30.9458,30.9536,200200.0
2015-03-05 09:30:00,39.79,39.81,39.67,39.75,17600.0,31.0707,31.0863,30.977,31.0395,17600.0
2015-03-05 09:40:00,39.77,40.02,39.77,39.91,28200.0,31.0551,31.2503,31.0551,31.1644,28200.0
2015-03-05 09:50:00,39.91,39.95,39.6,39.68,13800.0,31.1644,31.1957,30.9224,30.9848,13800.0
2015-03-05 10:00:00,39.67,39.79,39.64,39.74,42600.0,30.977,31.0707,30.9536,31.0317,42600.0
2015-03-05 10:10:00,39.74,39.82,39.68,39.74,24400.0,31.0317,31.0941,30.9848,31.0317,24400.0
2015-03-05 10:20:00,39.73,39.86,39.73,39.73,60600.0,31.0239,31.1254,31.0239,31.0239,60600.0
2015-03-05 10:30:00,39.76,39.77,39.66,39.67,11200.0,31.0473,31.0551,30.9692,30.977,11200.0
2015-03-05 10:40:00,39.68,39.7,39.63,39.69,15800.0,30.9848,31.0004,30.9458,30.9926,15800.0
2015-03-05 10:50:00,39.7,39.83,39.69,39.79,13000.0,31.0004,31.102,30.9926,31.0707,13000.0
2015-03-05 11:00:00,39.79,39.79,39.7,39.73,17400.0,31.0707,31.0707,31.0004,31.0239,17400.0
2015-03-05 11:10:00,39.73,39.76,39.71,39.73,10200.0,31.0239,31.0473,31.0082,31.0239,10200.0
2015-03-05 11:20:00,39.73,39.82,39.71,39.79,17000.0,31.0239,31.0941,31.0082,31.0707,17000.0
2015-03-05 11:30:00,39.77,39.81,39.71,39.71,35000.0,31.0551,31.0863,31.0082,31.0082,35000.0
2015-03-05 11:40:00,39.71,39.76,39.7,39.7,14400.0,31.0082,31.0473,31.0004,31.0004,14400.0
2015-03-05 11:50:00,39.7,39.77,39.7,39.77,9600.0,31.0004,31.0551,31.0004,31.0551,9600.0
2015-03-05 12:00:00,39.77,39.82,39.77,39.79,9600.0,31.0551,31.0941,31.0551,31.0707,9600.0
2015-03-05 12:10:00,39.79,39.79,39.73,39.74,24800.0,31.0707,31.0707,31.0239,31.0317,24800.0
2015-03-05 12:20:00,39.74,39.76,39.71,39.74,16000.0,31.0317,31.0473,31.0082,31.0317,16000.0
2015-03-05 12:30:00,39.74,39.77,39.7,39.72,17800.0,31.0317,31.0551,31.0004,31.0161,17800.0
2015-03-05 12:40:00,39.72,39.72,39.63,39.64,10200.0,31.0161,31.0161,30.9458,30.9536,10200.0
2015-03-05 12:50:00,39.65,39.69,39.63,39.69,15400.0,30.9614,30.9926,30.9458,30.9926,15400.0
2015-03-05 13:00:00,39.68,39.77,39.68,39.76,20400.0,30.9848,31.0551,30.9848,31.0473,20400.0
2015-03-05 13:10:00,39.77,39.8,39.73,39.74,9600.0,31.0551,31.0785,31.0239,31.0317,9600.0
2015-03-05 13:20:00,39.74,39.76,39.71,39.75,4200.0,31.0317,31.0473,31.0082,31.0395,4200.0
2015-03-05 13:30:00,39.74,39.76,39.65,39.67,95800.0,31.0317,31.0473,30.9614,30.977,95800.0
2015-03-05 13:40:00,39.68,39.74,39.68,39.71,14400.0,30.9848,31.0317,30.9848,31.0082,14400.0
2015-03-05 13:50:00,39.72,39.76,39.72,39.74,4800.0,31.0161,31.0473,31.0161,31.0317,4800.0
2015-03-05 14:00:00,39.73,39.74,39.66,39.66,15600.0,31.0239,31.0317,30.9692,30.9692,15600.0
2015-03-05 14:10:00,39.67,39.68,39.62,39.66,13800.0,30.977,30.9848,30.938,30.9692,13800.0
2015-03-05 14:20:00,39.67,39.69,39.63,39.63,11600.0,30.977,30.9926,30.9458,30.9458,11600.0
2015-03-05 14:30:00,39.63,39.64,39.57,39.6,53000.0,30.9458,30.9536,30.8989,30.9224,53000.0
2015-03-05 14:40:00,39.59,39.61,39.55,39.55,10400.0,30.9145,30.9302,30.8833,30.8833,10400.0
2015-03-05 14:50:00,39.55,39.6,39.55,39.57,12000.0,30.8833,30.9224,30.8833,30.8989,12000.0
2015-03-05 15:00:00,39.57,39.58,39.55,39.58,9000.0,30.8989,30.9067,30.8833,30.9067,9000.0
2015-03-05 15:10:00,39.59,39.66,39.59,39.63,10800.0,30.9145,30.9692,30.9145,30.9458,10800.0
2015-03-05 15:20:00,39.65,39.68,39.63,39.67,12200.0,30.9614,30.9848,30.9458,30.977,12200.0
2015-03-05 15:30:00,39.68,39.68,39.6,39.62,31000.0,30.9848,30.9848,30.9224,30.938,31000.0
2015-03-05 15:40:00,39.62,39.62,39.52,39.58,116400.0,30.938,30.938,30.8599,30.9067,116400.0
2015-03-05 15:50:00,39.59,39.63,39.57,39.6,83600.0,30.9145,30.9458,30.8989,30.9224,83600.0
2015-03-06 09:30:00,39.57,39.57,39.34,39.35,24000.0,30.8989,30.8989,30.7193,30.7271,24000.0
2015-03-06 09:40:00,39.4,39.47,39.37,39.41,15800.0,30.7662,30.8208,30.7428,30.774,15800.0
2015-03-06 09:50:00,39.39,39.56,39.35,39.55,6200.0,30.7584,30.8911,30.7271,30.8833,6200.0
2015-03-06 10:00:00,39.54,39.54,39.49,39.53,11000.0,30.8755,30.8755,30.8365,30.8677,11000.0
2015-03-06 10:10:00,39.5,39.62,39.34,39.38,98600.0,30.8443,30.938,30.7193,30.7506,98600.0
2015-03-06 10:20:00,39.35,39.38,39.3,39.38,28000.0,30.7271,30.7506,30.6881,30.7506,28000.0
2015-03-06 10:30:00,39.36,39.43,39.36,39.41,17200.0,30.7349,30.7896,30.7349,30.774,17200.0
2015-03-06 10:40:00,39.42,39.49,39.4,39.48,75200.0,30.7818,30.8365,30.7662,30.8286,75200.0
2015-03-06 10:50:00,39.46,39.49,39.43,39.46,18800.0,30.813,30.8365,30.7896,30.813,18800.0
2015-03-06 11:00:00,39.46,39.47,39.31,39.31,18200.0,30.813,30.8208,30.6959,30.6959,18200.0
2015-03-06 11:10:00,39.32,39.34,39.22,39.23,31400.0,30.7037,30.7193,30.6256,30.6334,31400.0
2015-03-06 11:20:00,39.24,39.24,39.16,39.2,33000.0,30.6412,30.6412,30.5788,30.61,33000.0
2015-03-06 11:30:00,39.17,39.21,39.09,39.21,10400.0,30.5866,30.6178,30.5241,30.6178,10400.0
2015-03-06 11:40:00,39.21,39.21,39.13,39.16,12200.0,30.6178,30.6178,30.5553,30.5788,12200.0
2015-03-06 11:50:00,39.14,39.25,39.1,39.2,23600.0,30.5632,30.649,30.5319,30.61,23600.0
2015-03-06 12:00:00,39.2,39.25,39.2,39.25,6400.0,30.61,30.649,30.61,30.649,6400.0
2015-03-06 12:10:00,39.25,39.29,39.23,39.24,7000.0,30.649,30.6803,30.6334,30.6412,7000.0
2015-03-06 12:20:00,39.24,39.26,39.19,39.26,6200.0,30.6412,30.6569,30.6022,30.6569,6200.0
2015-03-06 12:30:00,39.27,39.33,39.24,39.33,7600.0,30.6647,30.7115,30.6412,30.7115,7600.0
2015-03-06 12:40:00,39.32,39.38,39.29,39.38,11000.0,30.7037,30.7506,30.6803,30.7506,11000.0
2015-03-06 12:50:00,39.38,39.38,39.3,39.38,8800.0,30.7506,30.7506,30.6881,30.7506,8800.0
2015-03-06 13:00:00,39.39,39.41,39.31,39.35,11800.0,30.7584,30.774,30.6959,30.7271,11800.0
2015-03-06 13:10:00,39.37,39.38,39.34,39.36,11600.0,30.7428,30.7506,30.7193,30.7349,11600.0
2015-03-06 13:20:00,39.36,39.37,39.3,39.34,15000.0,30.7349,30.7428,30.6881,30.7193,15000.0
2015-03-06 13:30:00,39.34,39.35,39.28,39.32,9200.0,30.7193,30.7271,30.6725,30.7037,9200.0
2015-03-06 13:40:00,39.33,39.36,39.32,39.34,11600.0,30.7115,30.7349,30.7037,30.7193,11600.0
2015-03-06 13:50:00,39.33,39.35,39.31,39.32,13200.0,30.7115,30.7271,30.6959,30.7037,13200.0
2015-03-06 14:00:00,39.32,39.37,39.3,39.35,18800.0,30.7037,30.7428,30.6881,30.7271,18800.0
2015-03-06 14:10:00,39.35,39.38,39.33,39.33,12200.0,30.7271,30.7506,30.7115,30.7115,12200.0
2015-03-06 14:20:00,39.32,39.33,39.26,39.27,16000.0,30.7037,30.7115,30.6569,30.6647,16000.0
2015-03-06 14:30:00,39.27,39.29,39.19,39.21,6200.0,30.6647,30.6803,30.6022,30.6178,6200.0
2015-03-06 14:40:00,39.22,39.29,39.22,39.28,9800.0,30.6256,30.6803,30.6256,30.6725,9800.0
2015-03-06 14:50:00,39.26,39.32,39.26,39.32,7000.0,30.6569,30.7037,30.6569,30.7037,7000.0
2015-03-06 15:00:00,39.29,39.37,39.29,39.33,17800.0,30.6803,30.7428,30.6803,30.7115,17800.0
2015-03-06 15:10:00,39.33,39.33,39.29,39.31,13200.0,30.7115,30.7115,30.6803,30.6959,13200.0
2015-03-06 15:20:00,39.33,39.34,39.24,39.24,22600.0,30.7115,30.7193,30.6412,30.6412,22600.0
2015-03-06 15:30:00,39.24,39.29,39.19,39.2,22600.0,30.6412,30.6803,30.6022,30.61,22600.0
2015-03-06 15:40:00,39.21,39.34,39.21,39.34,85400.0,30.6178,30.7193,30.6178,30.7193,85400.0
2015-03-06 15:50:00,39.33,39.37,39.29,39.33,87600.0,30.7115,30.7428,30.6803,30.7115,87600.0
2015-03-09 09:30:00,39.31,39.63,39.31,39.58,38000.0,30.6959,30.9458,30.6959,30.9067,38000.0
2015-03-09 09:40:00,39.62,39.83,39.62,39.83,45400.0,30.938,31.102,30.938,31.102,45400.0
2015-03-09 09:50:00,39.76,39.89,39.74,39.88,23600.0,31.0473,31.1488,31.0317,31.141,23600.0
2015-03-09 10:00:00,39.9,39.9,39.73,39.77,16800.0,31.1566,31.1566,31.0239,31.0551,16800.0
2015-03-09 10:10:00,39.77,39.79,39.66,39.67,13000.0,31.0551,31.0707,30.9692,30.977,13000.0
2015-03-09 10:20:00,39.69,39.78,39.62,39.66,48200.0,30.9926,31.0629,30.938,30.9692,48200.0
2015-03-09 10:30:00,39.69,39.85,39.67,39.77,44200.0,30.9926,31.1176,30.977,31.0551,44200.0
2015-03-09 10:40:00,39.79,39.81,39.7,39.7,22200.0,31.0707,31.0863,31.0004,31.0004,22200.0
2015-03-09 10:50:00,39.69,39.77,39.69,39.74,20800.0,30.9926,31.0551,30.9926,31.0317,20800.0
2015-03-09 11:00:00,39.73,39.84,39.72,39.83,37400.0,31.0239,31.1098,31.0161,31.102,37400.0
2015-03-09 11:10:00,39.83,39.88,39.83,39.85,18600.0,31.102,31.141,31.102,31.1176,18600.0
2015-03-09 11:20:00,39.86,39.92,39.85,39.92,14200.0,31.1254,31.1722,31.1176,31.1722,14200.0
2015-03-09 11:30:00,39.9,39.92,39.87,39.87,9000.0,31.1566,31.1722,31.1332,31.1332,9000.0
2015-03-09 11:40:00,39.87,39.92,39.87,39.88,8800.0,31.1332,31.1722,31.1332,31.141,8800.0
2015-03-09 11:50:00,39.88,39.88,39.81,39.83,8800.0,31.141,31.141,31.0863,31.102,8800.0
2015-03-09 12:00:00,39.81,39.83,39.79,39.83,10200.0,31.0863,31.102,31.0707,31.102,10200.0
2015-03-09 12:10:00,39.82,39.87,39.79,39.81,8000.0,31.0941,31.1332,31.0707,31.0863,8000.0
2015-03-09 12:20:00,39.8,39.84,39.8,39.82,13000.0,31.0785,31.1098,31.0785,31.0941,13000.0
2015-03-09 12:30:00,39.83,39.87,39.8,39.8,7800.0,31.102,31.1332,31.0785,31.0785,7800.0
2015-03-09 12:40:00,39.81,39.83,39.8,39.8,15400.0,31.0863,31.102,31.0785,31.0785,15400.0
2015-03-09 12:50:00,39.79,39.8,39.76,39.8,15200.0,31.0707,31.0785,31.0473,31.0785,15200.0
2015-03-09 13:00:00,39.79,39.8,39.77,39.8,5400.0,31.0707,31.0785,31.0551,31.0785,5400.0
2015-03-09 13:10:00,39.81,39.88,39.8,39.85,12800.0,31.0863,31.141,31.0785,31.1176,12800.0
2015-03-09 13:20:00,39.85,39.85,39.82,39.85,8200.0,31.1176,31.1176,31.0941,31.1176,8200.0
2015-03-09 13:30:00,39.84,39.88,39.84,39.86,9400.0,31.1098,31.141,31.1098,31.1254,9400.0
2015-03-09 13:40:00,39.87,39.96,39.86,39.96,11600.0,31.1332,31.2035,31.1254,31.2035,11600.0
2015-03-09 13:50:00,39.94,39.98,39.93,39.93,8000.0,31.1878,31.2191,31.18,31.18,8000.0
2015-03-09 14:00:00,39.95,39.99,39.93,39.99,15400.0,31.1957,31.2269,31.18,31.2269,15400.0
2015-03-09 14:10:00,39.98,40.05,39.98,40.04,19800.0,31.2191,31.2737,31.2191,31.2659,19800.0
2015-03-09 14:20:00,40.01,40.04,40.01,40.01,9000.0,31.2425,31.2659,31.2425,31.2425,9000.0
2015-03-09 14:30:00,40.01,40.01,39.95,39.97,36600.0,31.2425,31.2425,31.1957,31.2113,36600.0
2015-03-09 14:40:00,39.98,40.01,39.97,39.99,8600.0,31.2191,31.2425,31.2113,31.2269,8600.0
2015-03-09 14:50:00,39.99,40.02,39.99,40.02,23000.0,31.2269,31.2503,31.2269,31.2503,23000.0
2015-03-09 15:00:00,40.02,40.05,40.01,40.04,37000.0,31.2503,31.2737,31.2425,31.2659,37000.0
2015-03-09 15:10:00,40.05,40.05,40.01,40.02,16000.0,31.2737,31.2737,31.2425,31.2503,16000.0
2015-03-09 15:20:00,40.01,40.01,39.94,39.96,19200.0,31.2425,31.2425,31.1878,31.2035,19200.0
2015-03-09 15:30:00,39.95,40.0,39.95,39.98,44000.0,31.1957,31.2347,31.1957,31.2191,44000.0
2015-03-09 15:40:00,39.96,40.07,39.94,40.06,81200.0,31.2035,31.2894,31.1878,31.2816,81200.0
2015-03-09 15:50:00,40.06,40.07,39.96,40.02,103200.0,31.2816,31.2894,31.2035,31.2503,103200.0
2015-03-10 09:30:00,39.92,40.3,39.54,40.27,57800.0,31.1722,31.469,30.8755,31.4455,57800.0
2015-03-10 09:40:00,40.27,40.35,40.09,40.16,33200.0,31.4455,31.508,31.305,31.3596,33200.0
2015-03-10 09:50:00,40.06,40.17,39.97,40.17,65400.0,31.2816,31.3674,31.2113,31.3674,65400.0
2015-03-10 10:00:00,40.15,40.17,40.01,40.03,26000.0,31.3518,31.3674,31.2425,31.2581,26000.0
2015-03-10 10:10:00,40.06,40.06,39.87,39.94,40000.0,31.2816,31.2816,31.1332,31.1878,40000.0
2015-03-10 10:20:00,39.92,39.93,39.81,39.87,15800.0,31.1722,31.18,31.0863,31.1332,15800.0
2015-03-10 10:30:00,39.88,39.99,39.75,39.77,37200.0,31.141,31.2269,31.0395,31.0551,37200.0
2015-03-10 10:40:00,39.79,39.85,39.77,39.84,15800.0,31.0707,31.1176,31.0551,31.1098,15800.0
2015-03-10 10:50:00,39.85,40.0,39.83,39.99,21000.0,31.1176,31.2347,31.102,31.2269,21000.0
2015-03-10 11:00:00,39.99,40.02,39.97,39.99,13000.0,31.2269,31.2503,31.2113,31.2269,13000.0
2015-03-10 11:10:00,39.98,40.05,39.98,40.02,22200.0,31.2191,31.2737,31.2191,31.2503,22200.0
2015-03-10 11:20:00,40.02,40.03,39.96,39.99,23200.0,31.2503,31.2581,31.2035,31.2269,23200.0
2015-03-10 11:30:00,39.99,39.99,39.97,39.98,9200.0,31.2269,31.2269,31.2113,31.2191,9200.0
2015-03-10 11:40:00,39.98,39.99,39.95,39.99,8800.0,31.2191,31.2269,31.1957,31.2269,8800.0
2015-03-10 11:50:00,39.96,39.97,39.83,39.87,15000.0,31.2035,31.2113,31.102,31.1332,15000.0
2015-03-10 12:00:00,39.85,39.98,39.84,39.98,16000.0,31.1176,31.2191,31.1098,31.2191,16000.0
2015-03-10 12:10:00,39.99,40.1,39.99,40.07,26600.0,31.2269,31.3128,31.2269,31.2894,26600.0
2015-03-10 12:20:00,40.07,40.17,40.07,40.13,43400.0,31.2894,31.3674,31.2894,31.3362,43400.0
2015-03-10 12:30:00,40.13,40.18,40.09,40.18,65600.0,31.3362,31.3753,31.305,31.3753,65600.0
2015-03-10 12:40:00,40.18,40.18,40.13,40.13,7600.0,31.3753,31.3753,31.3362,31.3362,7600.0
2015-03-10 12:50:00,40.14,40.19,40.11,40.13,20400.0,31.344,31.3831,31.3206,31.3362,20400.0
2015-03-10 13:00:00,40.1,40.18,40.1,40.18,59200.0,31.3128,31.3753,31.3128,31.3753,59200.0
2015-03-10 13:10:00,40.16,40.19,40.13,40.15,43800.0,31.3596,31.3831,31.3362,31.3518,43800.0
2015-03-10 13:20:00,40.15,40.16,40.13,40.15,52800.0,31.3518,31.3596,31.3362,31.3518,52800.0
2015-03-10 13:30:00,40.14,40.18,40.05,40.06,34400.0,31.344,31.3753,31.2737,31.2816,34400.0
2015-03-10 13:40:00,40.02,40.08,40.0,40.02,18800.0,31.2503,31.2972,31.2347,31.2503,18800.0
2015-03-10 13:50:00,40.04,40.05,39.97,40.01,18600.0,31.2659,31.2737,31.2113,31.2425,18600.0
2015-03-10 14:00:00,40.01,40.04,39.99,40.02,13600.0,31.2425,31.2659,31.2269,31.2503,13600.0
2015-03-10 14:10:00,40.01,40.02,39.99,40.0,18000.0,31.2425,31.2503,31.2269,31.2347,18000.0
2015-03-10 14:20:00,39.99,39.99,39.86,39.87,24600.0,31.2269,31.2269,31.1254,31.1332,24600.0
2015-03-10 14:30:00,39.88,39.89,39.8,39.83,24800.0,31.141,31.1488,31.0785,31.102,24800.0
2015-03-10 14:40:00,39.83,39.96,39.82,39.9,29600.0,31.102,31.2035,31.0941,31.1566,29600.0
2015-03-10 14:50:00,39.89,39.93,39.82,39.9,42800.0,31.1488,31.18,31.0941,31.1566,42800.0
2015-03-10 15:00:00,39.9,39.91,39.85,39.9,36000.0,31.1566,31.1644,31.1176,31.1566,36000.0
2015-03-10 15:10:00,39.9,39.99,39.88,39.99,29200.0,31.1566,31.2269,31.141,31.2269,29200.0
2015-03-10 15:20:00,39.98,39.99,39.95,39.96,37800.0,31.2191,31.2269,31.1957,31.2035,37800.0
2015-03-10 15:30:00,39.95,40.03,39.94,40.02,67600.0,31.1957,31.2581,31.1878,31.2503,67600.0
2015-03-10 15:40:00,40.02,40.08,39.92,39.97,112000.0,31.2503,31.2972,31.1722,31.2113,112000.0
2015-03-10 15:50:00,39.96,39.99,39.91,39.92,130800.0,31.2035,31.2269,31.1644,31.1722,130800.0
2015-03-11 09:30:00,40.08,40.08,39.81,39.83,36600.0,31.2972,31.2972,31.0863,31.102,36600.0
2015-03-11 09:40:00,39.81,39.9,39.77,39.79,31600.0,31.0863,31.1566,31.0551,31.0707,31600.0
2015-03-11 09:50:00,39.79,39.88,39.63,39.68,46000.0,31.0707,31.141,30.9458,30.9848,46000.0
2015-03-11 10:00:00,39.68,39.82,39.66,39.78,34000.0,30.9848,31.0941,30.9692,31.0629,34000.0
2015-03-11 10:10:00,39.8,39.87,39.8,39.85,29200.0,31.0785,31.1332,31.0785,31.1176,29200.0
2015-03-11 10:20:00,39.85,39.9,39.83,39.84,19800.0,31.1176,31.1566,31.102,31.1098,19800.0
2015-03-11 10:30:00,39.85,39.88,39.79,39.85,25800.0,31.1176,31.141,31.0707,31.1176,25800.0
2015-03-11 10:40:00,39.85,39.85,39.76,39.79,34200.0,31.1176,31.1176,31.0473,31.0707,34200.0
2015-03-11 10:50:00,39.79,39.88,39.79,39.84,13800.0,31.0707,31.141,31.0707,31.1098,13800.0
2015-03-11 11:00:00,39.83,39.99,39.83,39.96,29800.0,31.102,31.2269,31.102,31.2035,29800.0
2015-03-11 11:10:00,39.97,40.13,39.96,40.12,23800.0,31.2113,31.3362,31.2035,31.3284,23800.0
2015-03-11 11:20:00,40.12,40.23,40.11,40.21,35400.0,31.3284,31.4143,31.3206,31.3987,35400.0
2015-03-11 11:30:00,40.21,40.21,40.12,40.16,25000.0,31.3987,31.3987,31.3284,31.3596,25000.0
2015-03-11 11:40:00,40.15,40.18,40.06,40.15,17800.0,31.3518,31.3753,31.2816,31.3518,17800.0
2015-03-11 11:50:00,40.14,40.23,40.13,40.13,8000.0,31.344,31.4143,31.3362,31.3362,8000.0
2015-03-11 12:00:00,40.13,40.23,40.12,40.23,47200.0,31.3362,31.4143,31.3284,31.4143,47200.0
2015-03-11 12:10:00,40.22,40.22,40.16,40.2,8400.0,31.4065,31.4065,31.3596,31.3909,8400.0
2015-03-11 12:20:00,40.2,40.2,40.12,40.2,23600.0,31.3909,31.3909,31.3284,31.3909,23600.0
2015-03-11 12:30:00,40.19,40.24,40.15,40.23,15600.0,31.3831,31.4221,31.3518,31.4143,15600.0
2015-03-11 12:40:00,40.2,40.29,40.2,40.27,14200.0,31.3909,31.4612,31.3909,31.4455,14200.0
2015-03-11 12:50:00,40.28,40.34,40.27,40.27,25000.0,31.4533,31.5002,31.4455,31.4455,25000.0
2015-03-11 13:00:00,40.25,40.31,40.24,40.24,17200.0,31.4299,31.4768,31.4221,31.4221,17200.0
2015-03-11 13:10:00,40.24,40.27,40.23,40.26,13800.0,31.4221,31.4455,31.4143,31.4377,13800.0
2015-03-11 13:20:00,40.27,40.32,40.22,40.22,16400.0,31.4455,31.4846,31.4065,31.4065,16400.0
2015-03-11 13:30:00,40.23,40.23,40.16,40.21,15000.0,31.4143,31.4143,31.3596,31.3987,15000.0
2015-03-11 13:40:00,40.21,40.24,40.16,40.17,28200.0,31.3987,31.4221,31.3596,31.3674,28200.0
2015-03-11 13:50:00,40.15,40.23,40.13,40.17,23800.0,31.3518,31.4143,31.3362,31.3674,23800.0
2015-03-11 14:00:00,40.17,40.23,40.16,40.23,23800.0,31.3674,31.4143,31.3596,31.4143,23800.0
2015-03-11 14:10:00,40.23,40.44,40.23,40.25,43600.0,31.4143,31.5783,31.4143,31.4299,43600.0
2015-03-11 14:20:00,40.27,40.28,40.24,40.27,17600.0,31.4455,31.4533,31.4221,31.4455,17600.0
2015-03-11 14:30:00,40.25,40.26,40.21,40.23,15600.0,31.4299,31.4377,31.3987,31.4143,15600.0
2015-03-11 14:40:00,40.23,40.32,40.23,40.29,26400.0,31.4143,31.4846,31.4143,31.4612,26400.0
2015-03-11 14:50:00,40.28,40.31,40.22,40.3,19000.0,31.4533,31.4768,31.4065,31.469,19000.0
2015-03-11 15:00:00,40.29,40.3,40.24,40.24,22200.0,31.4612,31.469,31.4221,31.4221,22200.0
2015-03-11 15:10:00,40.25,40.3,40.24,40.26,31800.0,31.4299,31.469,31.4221,31.4377,31800.0
2015-03-11 15:20:00,40.26,40.33,40.23,40.31,42200.0,31.4377,31.4924,31.4143,31.4768,42200.0
2015-03-11 15:30:00,40.29,40.29,40.24,40.26,33200.0,31.4612,31.4612,31.4221,31.4377,33200.0
2015-03-11 15:40:00,40.27,40.27,40.19,40.21,98600.0,31.4455,31.4455,31.3831,31.3987,98600.0
2015-03-11 15:50:00,40.2,40.33,40.2,40.31,135400.0,31.3909,31.4924,31.3909,31.4768,135400.0
2015-03-12 09:30:00,40.24,40.62,40.24,40.62,24800.0,31.4221,31.7188,31.4221,31.7188,24800.0
2015-03-12 09:40:00,40.62,40.77,40.6,40.76,12000.0,31.7188,31.836,31.7032,31.8282,12000.0
2015-03-12 09:50:00,40.77,40.77,40.69,40.7,18800.0,31.836,31.836,31.7735,31.7813,18800.0
2015-03-12 10:00:00,40.7,40.76,40.4,40.54,65000.0,31.7813,31.8282,31.547,31.6564,65000.0
2015-03-12 10:10:00,40.55,40.68,40.51,40.54,59800.0,31.6642,31.7657,31.6329,31.6564,59800.0
2015-03-12 10:20:00,40.56,40.64,40.52,40.58,23400.0,31.672,31.7345,31.6408,31.6876,23400.0
2015-03-12 10:30:00,40.59,40.63,40.56,40.62,28200.0,31.6954,31.7266,31.672,31.7188,28200.0
2015-03-12 10:40:00,40.66,40.76,40.63,40.75,25200.0,31.7501,31.8282,31.7266,31.8204,25200.0
2015-03-12 10:50:00,40.77,40.8,40.71,40.77,14600.0,31.836,31.8594,31.7891,31.836,14600.0
2015-03-12 11:00:00,40.76,40.76,40.71,40.74,16000.0,31.8282,31.8282,31.7891,31.8125,16000.0
2015-03-12 11:10:00,40.73,40.77,40.71,40.76,35400.0,31.8047,31.836,31.7891,31.8282,35400.0
2015-03-12 11:20:00,40.79,40.79,40.74,40.74,7400.0,31.8516,31.8516,31.8125,31.8125,7400.0
2015-03-12 11:30:00,40.75,40.77,40.72,40.75,23400.0,31.8204,31.836,31.7969,31.8204,23400.0
2015-03-12 11:40:00,40.76,40.77,40.72,40.72,5000.0,31.8282,31.836,31.7969,31.7969,5000.0
2015-03-12 11:50:00,40.71,40.74,40.67,40.7,20400.0,31.7891,31.8125,31.7579,31.7813,20400.0
2015-03-12 12:00:00,40.7,40.73,40.65,40.7,15800.0,31.7813,31.8047,31.7423,31.7813,15800.0
2015-03-12 12:10:00,40.68,40.74,40.68,40.72,10600.0,31.7657,31.8125,31.7657,31.7969,10600.0
2015-03-12 12:20:00,40.71,40.71,40.67,40.7,3200.0,31.7891,31.7891,31.7579,31.7813,3200.0
2015-03-12 12:30:00,40.7,40.7,40.65,40.67,12000.0,31.7813,31.7813,31.7423,31.7579,12000.0
2015-03-12 12:40:00,40.67,40.68,40.62,40.65,14400.0,31.7579,31.7657,31.7188,31.7423,14400.0
2015-03-12 12:50:00,40.65,40.66,40.62,40.62,5600.0,31.7423,31.7501,31.7188,31.7188,5600.0
2015-03-12 13:00:00,40.63,40.65,40.61,40.63,7600.0,31.7266,31.7423,31.711,31.7266,7600.0
2015-03-12 13:10:00,40.63,40.65,40.6,40.65,8800.0,31.7266,31.7423,31.7032,31.7423,8800.0
2015-03-12 13:20:00,40.66,40.66,40.6,40.61,5400.0,31.7501,31.7501,31.7032,31.711,5400.0
2015-03-12 13:30:00,40.61,40.61,40.57,40.6,10600.0,31.711,31.711,31.6798,31.7032,10600.0
2015-03-12 13:40:00,40.59,40.6,40.57,40.58,6000.0,31.6954,31.7032,31.6798,31.6876,6000.0
2015-03-12 13:50:00,40.58,40.6,40.55,40.55,21800.0,31.6876,31.7032,31.6642,31.6642,21800.0
2015-03-12 14:00:00,40.56,40.61,40.53,40.59,26200.0,31.672,31.711,31.6486,31.6954,26200.0
2015-03-12 14:10:00,40.6,40.65,40.6,40.6,21400.0,31.7032,31.7423,31.7032,31.7032,21400.0
2015-03-12 14:20:00,40.62,40.7,40.6,40.66,20200.0,31.7188,31.7813,31.7032,31.7501,20200.0
2015-03-12 14:30:00,40.65,40.65,40.57,40.57,15600.0,31.7423,31.7423,31.6798,31.6798,15600.0
2015-03-12 14:40:00,40.57,40.6,40.55,40.59,30800.0,31.6798,31.7032,31.6642,31.6954,30800.0
2015-03-12 14:50:00,40.6,40.63,40.56,40.59,25400.0,31.7032,31.7266,31.672,31.6954,25400.0
2015-03-12 15:00:00,40.59,40.68,40.58,40.67,32200.0,31.6954,31.7657,31.6876,31.7579,32200.0
2015-03-12 15:10:00,40.69,40.74,40.68,40.74,22800.0,31.7735,31.8125,31.7657,31.8125,22800.0
2015-03-12 15:20:00,40.74,40.81,40.74,40.81,27000.0,31.8125,31.8672,31.8125,31.8672,27000.0
2015-03-12 15:30:00,40.81,40.85,40.8,40.85,34000.0,31.8672,31.8984,31.8594,31.8984,34000.0
2015-03-12 15:40:00,40.85,40.85,40.8,40.83,40800.0,31.8984,31.8984,31.8594,31.8828,40800.0
2015-03-12 15:50:00,40.82,40.82,40.74,40.8,52800.0,31.875,31.875,31.8125,31.8594,52800.0
2015-03-13 09:30:00,40.94,41.33,40.88,41.32,64800.0,31.9687,32.2733,31.9219,32.2654,64800.0
2015-03-13 09:40:00,41.32,41.48,41.24,41.47,55400.0,32.2654,32.3904,32.203,32.3826,55400.0
2015-03-13 09:50:00,41.47,41.47,41.1,41.13,29600.0,32.3826,32.3826,32.0937,32.1171,29600.0
2015-03-13 10:00:00,41.13,41.13,40.82,40.92,40200.0,32.1171,32.1171,31.875,31.9531,40200.0
2015-03-13 10:10:00,40.94,41.05,40.92,40.99,22800.0,31.9687,32.0546,31.9531,32.0078,22800.0
2015-03-13 10:20:00,40.99,41.0,40.88,40.88,25400.0,32.0078,32.0156,31.9219,31.9219,25400.0
2015-03-13 10:30:00,40.88,40.96,40.84,40.93,61200.0,31.9219,31.9843,31.8906,31.9609,61200.0
2015-03-13 10:40:00,40.97,41.05,40.96,41.01,36600.0,31.9921,32.0546,31.9843,32.0234,36600.0
2015-03-13 10:50:00,41.02,41.02,40.83,40.83,40000.0,32.0312,32.0312,31.8828,31.8828,40000.0
2015-03-13 11:00:00,40.8,40.88,40.77,40.84,28400.0,31.8594,31.9219,31.836,31.8906,28400.0
2015-03-13 11:10:00,40.85,40.89,40.77,40.81,21000.0,31.8984,31.9297,31.836,31.8672,21000.0
2015-03-13 11:20:00,40.81,40.85,40.81,40.81,55400.0,31.8672,31.8984,31.8672,31.8672,55400.0
2015-03-13 11:30:00,40.81,40.81,40.71,40.8,11800.0,31.8672,31.8672,31.7891,31.8594,11800.0
2015-03-13 11:40:00,40.77,40.83,40.77,40.8,12400.0,31.836,31.8828,31.836,31.8594,12400.0
2015-03-13 11:50:00,40.82,40.84,40.79,40.84,13400.0,31.875,31.8906,31.8516,31.8906,13400.0
2015-03-13 12:00:00,40.83,40.85,40.82,40.84,18000.0,31.8828,31.8984,31.875,31.8906,18000.0
2015-03-13 12:10:00,40.85,40.85,40.74,40.76,21200.0,31.8984,31.8984,31.8125,31.8282,21200.0
2015-03-13 12:20:00,40.8,40.82,40.77,40.79,16800.0,31.8594,31.875,31.836,31.8516,16800.0
2015-03-13 12:30:00,40.79,40.87,40.79,40.85,25200.0,31.8516,31.9141,31.8516,31.8984,25200.0
2015-03-13 12:40:00,40.85,40.85,40.83,40.84,19600.0,31.8984,31.8984,31.8828,31.8906,19600.0
2015-03-13 12:50:00,40.84,40.88,40.8,40.88,18800.0,31.8906,31.9219,31.8594,31.9219,18800.0
2015-03-13 13:00:00,40.87,40.91,40.85,40.88,18600.0,31.9141,31.9453,31.8984,31.9219,18600.0
2015-03-13 13:10:00,40.87,40.88,40.82,40.87,9000.0,31.9141,31.9219,31.875,31.9141,9000.0
2015-03-13 13:20:00,40.88,40.9,40.81,40.81,15400.0,31.9219,31.9375,31.8672,31.8672,15400.0
2015-03-13 13:30:00,40.82,40.89,40.81,40.89,10600.0,31.875,31.9297,31.8672,31.9297,10600.0
2015-03-13 13:40:00,40.89,40.91,40.86,40.89,18200.0,31.9297,31.9453,31.9062,31.9297,18200.0
2015-03-13 13:50:00,40.89,40.93,40.89,40.91,15200.0,31.9297,31.9609,31.9297,31.9453,15200.0
2015-03-13 14:00:00,40.9,40.92,40.85,40.85,18400.0,31.9375,31.9531,31.8984,31.8984,18400.0
2015-03-13 14:10:00,40.85,40.92,40.82,40.89,16600.0,31.8984,31.9531,31.875,31.9297,16600.0
2015-03-13 14:20:00,40.9,40.96,40.84,40.93,29600.0,31.9375,31.9843,31.8906,31.9609,29600.0
2015-03-13 14:30:00,40.92,40.99,40.92,40.93,28400.0,31.9531,32.0078,31.9531,31.9609,28400.0
2015-03-13 14:40:00,40.92,40.95,40.85,40.95,16600.0,31.9531,31.9765,31.8984,31.9765,16600.0
2015-03-13 14:50:00,40.95,40.97,40.88,40.95,22800.0,31.9765,31.9921,31.9219,31.9765,22800.0
2015-03-13 15:00:00,40.97,40.97,40.85,40.85,38200.0,31.9921,31.9921,31.8984,31.8984,38200.0
2015-03-13 15:10:00,40.87,40.93,40.84,40.85,33200.0,31.9141,31.9609,31.8906,31.8984,33200.0
2015-03-13 15:20:00,40.85,40.91,40.83,40.84,32200.0,31.8984,31.9453,31.8828,31.8906,32200.0
2015-03-13 15:30:00,40.85,40.95,40.84,40.93,40600.0,31.8984,31.9765,31.8906,31.9609,40600.0
2015-03-13 15:40:00,40.94,41.08,40.92,41.07,69800.0,31.9687,32.078,31.9531,32.0702,69800.0
2015-03-13 15:50:00,41.08,41.17,41.07,41.08,115400.0,32.078,32.1483,32.0702,32.078,115400.0
2015-03-16 09:30:00,41.61,41.61,41.37,41.42,73800.0,32.4919,32.4919,32.3045,32.3435,73800.0
2015-03-16 09:40:00,41.42,41.49,41.3,41.38,52000.0,32.3435,32.3982,32.2498,32.3123,52000.0
2015-03-16 09:50:00,41.39,41.43,41.27,41.31,29000.0,32.3201,32.3513,32.2264,32.2576,29000.0
2015-03-16 10:00:00,41.29,41.33,41.26,41.32,46000.0,32.242,32.2733,32.2186,32.2654,46000.0
2015-03-16 10:10:00,41.33,41.48,41.32,41.48,60600.0,32.2733,32.3904,32.2654,32.3904,60600.0
2015-03-16 10:20:00,41.49,41.5,41.37,41.41,35600.0,32.3982,32.406,32.3045,32.3357,35600.0
2015-03-16 10:30:00,41.42,41.5,41.41,41.45,34600.0,32.3435,32.406,32.3357,32.367,34600.0
2015-03-16 10:40:00,41.46,41.47,41.41,41.43,20000.0,32.3748,32.3826,32.3357,32.3513,20000.0
2015-03-16 10:50:00,41.43,41.48,41.39,41.4,34400.0,32.3513,32.3904,32.3201,32.3279,34400.0
2015-03-16 11:00:00,41.4,41.41,41.35,41.39,33800.0,32.3279,32.3357,32.2889,32.3201,33800.0
2015-03-16 11:10:00,41.39,41.39,41.26,41.27,47400.0,32.3201,32.3201,32.2186,32.2264,47400.0
2015-03-16 11:20:00,41.26,41.31,41.23,41.25,39400.0,32.2186,32.2576,32.1952,32.2108,39400.0
2015-03-16 11:30:00,41.25,41.27,41.2,41.2,32400.0,32.2108,32.2264,32.1717,32.1717,32400.0
2015-03-16 11:40:00,41.21,41.21,41.13,41.13,17600.0,32.1795,32.1795,32.1171,32.1171,17600.0
2015-03-16 11:50:00,41.13,41.21,41.09,41.21,63000.0,32.1171,32.1795,32.0858,32.1795,63000.0
2015-03-16 12:00:00,41.21,41.24,41.16,41.2,23600.0,32.1795,32.203,32.1405,32.1717,23600.0
2015-03-16 12:10:00,41.2,41.2,41.1,41.13,23400.0,32.1717,32.1717,32.0937,32.1171,23400.0
2015-03-16 12:20:00,41.15,41.16,41.08,41.1,25800.0,32.1327,32.1405,32.078,32.0937,25800.0
2015-03-16 12:30:00,41.1,41.1,41.07,41.07,22800.0,32.0937,32.0937,32.0702,32.0702,22800.0
2015-03-16 12:40:00,41.07,41.13,41.06,41.12,22000.0,32.0702,32.1171,32.0624,32.1093,22000.0
2015-03-16 12:50:00,41.1,41.12,41.07,41.08,40000.0,32.0937,32.1093,32.0702,32.078,40000.0
2015-03-16 13:00:00,41.07,41.1,41.07,41.09,16800.0,32.0702,32.0937,32.0702,32.0858,16800.0
2015-03-16 13:10:00,41.1,41.21,41.07,41.19,117200.0,32.0937,32.1795,32.0702,32.1639,117200.0
2015-03-16 13:20:00,41.2,41.32,41.2,41.32,23400.0,32.1717,32.2654,32.1717,32.2654,23400.0
2015-03-16 13:30:00,41.32,41.4,41.32,41.4,22800.0,32.2654,32.3279,32.2654,32.3279,22800.0
2015-03-16 13:40:00,41.38,41.46,41.38,41.43,36600.0,32.3123,32.3748,32.3123,32.3513,36600.0
2015-03-16 13:50:00,41.44,41.48,41.4,41.44,11400.0,32.3591,32.3904,32.3279,32.3591,11400.0
2015-03-16 14:00:00,41.45,41.45,41.43,41.44,7000.0,32.367,32.367,32.3513,32.3591,7000.0
2015-03-16 14:10:00,41.45,41.45,41.4,41.41,6600.0,32.367,32.367,32.3279,32.3357,6600.0
2015-03-16 14:20:00,41.42,41.49,41.41,41.49,19200.0,32.3435,32.3982,32.3357,32.3982,19200.0
2015-03-16 14:30:00,41.49,41.5,41.46,41.47,27000.0,32.3982,32.406,32.3748,32.3826,27000.0
2015-03-16 14:40:00,41.48,41.54,41.48,41.52,78600.0,32.3904,32.4372,32.3904,32.4216,78600.0
2015-03-16 14:50:00,41.53,41.54,41.52,41.53,9800.0,32.4294,32.4372,32.4216,32.4294,9800.0
2015-03-16 15:00:00,41.54,41.62,41.53,41.61,24000.0,32.4372,32.4997,32.4294,32.4919,24000.0
2015-03-16 15:10:00,41.61,41.63,41.57,41.61,34000.0,32.4919,32.5075,32.4607,32.4919,34000.0
2015-03-16 15:20:00,41.6,41.6,41.52,41.55,26600.0,32.4841,32.4841,32.4216,32.445,26600.0
2015-03-16 15:30:00,41.56,41.65,41.56,41.6,35400.0,32.4529,32.5231,32.4529,32.4841,35400.0
2015-03-16 15:40:00,41.6,41.63,41.58,41.6,97200.0,32.4841,32.5075,32.4685,32.4841,97200.0
2015-03-16 15:50:00,41.6,41.67,41.58,41.6,125600.0,32.4841,32.5387,32.4685,32.4841,125600.0
2015-03-17 09:30:00,41.79,41.91,41.6,41.79,107800.0,32.6325,32.7262,32.4841,32.6325,107800.0
2015-03-17 09:40:00,41.79,41.98,41.74,41.91,49200.0,32.6325,32.7808,32.5934,32.7262,49200.0
2015-03-17 09:50:00,41.93,42.19,41.93,42.14,90600.0,32.7418,32.9448,32.7418,32.9058,90600.0
2015-03-17 10:00:00,42.15,42.17,42.01,42.03,48600.0,32.9136,32.9292,32.8042,32.8199,48600.0
2015-03-17 10:10:00,42.05,42.12,41.95,41.95,76200.0,32.8355,32.8901,32.7574,32.7574,76200.0
2015-03-17 10:20:00,41.96,42.1,41.93,42.1,73200.0,32.7652,32.8745,32.7418,32.8745,73200.0
2015-03-17 10:30:00,42.08,42.18,42.01,42.18,92800.0,32.8589,32.937,32.8042,32.937,92800.0
2015-03-17 10:40:00,42.17,42.17,42.06,42.08,45600.0,32.9292,32.9292,32.8433,32.8589,45600.0
2015-03-17 10:50:00,42.09,42.35,42.06,42.35,100200.0,32.8667,33.0697,32.8433,33.0697,100200.0
2015-03-17 11:00:00,42.35,42.38,42.18,42.24,106000.0,33.0697,33.0932,32.937,32.9838,106000.0
2015-03-17 11:10:00,42.24,42.34,42.14,42.22,105600.0,32.9838,33.0619,32.9058,32.9682,105600.0
2015-03-17 11:20:00,42.21,42.23,42.18,42.22,14800.0,32.9604,32.976,32.937,32.9682,14800.0
2015-03-17 11:30:00,42.24,42.27,42.11,42.12,35200.0,32.9838,33.0073,32.8823,32.8901,35200.0
2015-03-17 11:40:00,42.12,42.18,42.07,42.15,48200.0,32.8901,32.937,32.8511,32.9136,48200.0
2015-03-17 11:50:00,42.15,42.15,42.07,42.1,29000.0,32.9136,32.9136,32.8511,32.8745,29000.0
2015-03-17 12:00:00,42.12,42.12,42.07,42.07,16800.0,32.8901,32.8901,32.8511,32.8511,16800.0
2015-03-17 12:10:00,42.08,42.12,42.04,42.11,51200.0,32.8589,32.8901,32.8277,32.8823,51200.0
2015-03-17 12:20:00,42.1,42.13,42.06,42.09,47800.0,32.8745,32.8979,32.8433,32.8667,47800.0
2015-03-17 12:30:00,42.1,42.1,42.06,42.08,31000.0,32.8745,32.8745,32.8433,32.8589,31000.0
2015-03-17 12:40:00,42.08,42.1,42.06,42.09,46800.0,32.8589,32.8745,32.8433,32.8667,46800.0
2015-03-17 12:50:00,42.08,42.1,42.04,42.06,52600.0,32.8589,32.8745,32.8277,32.8433,52600.0
2015-03-17 13:00:00,42.05,42.07,42.02,42.07,39200.0,32.8355,32.8511,32.8121,32.8511,39200.0
2015-03-17 13:10:00,42.08,42.15,42.04,42.15,107400.0,32.8589,32.9136,32.8277,32.9136,107400.0
2015-03-17 13:20:00,42.15,42.18,42.15,42.16,20200.0,32.9136,32.937,32.9136,32.9214,20200.0
2015-03-17 13:30:00,42.15,42.15,42.07,42.08,34200.0,32.9136,32.9136,32.8511,32.8589,34200.0
2015-03-17 13:40:00,42.08,42.1,42.05,42.06,49000.0,32.8589,32.8745,32.8355,32.8433,49000.0
2015-03-17 13:50:00,42.07,42.2,42.07,42.2,44000.0,32.8511,32.9526,32.8511,32.9526,44000.0
2015-03-17 14:00:00,42.2,42.24,42.16,42.2,36800.0,32.9526,32.9838,32.9214,32.9526,36800.0
2015-03-17 14:10:00,42.19,42.21,42.15,42.19,70200.0,32.9448,32.9604,32.9136,32.9448,70200.0
2015-03-17 14:20:00,42.19,42.19,42.09,42.09,50800.0,32.9448,32.9448,32.8667,32.8667,50800.0
2015-03-17 14:30:00,42.09,42.2,42.09,42.15,101800.0,32.8667,32.9526,32.8667,32.9136,101800.0
2015-03-17 14:40:00,42.15,42.2,42.12,42.17,65600.0,32.9136,32.9526,32.8901,32.9292,65600.0
2015-03-17 14:50:00,42.17,42.18,42.12,42.16,40200.0,32.9292,32.937,32.8901,32.9214,40200.0
2015-03-17 15:00:00,42.16,42.16,42.07,42.08,94400.0,32.9214,32.9214,32.8511,32.8589,94400.0
2015-03-17 15:10:00,42.08,42.08,42.0,42.01,189400.0,32.8589,32.8589,32.7964,32.8042,189400.0
2015-03-17 15:20:00,42.01,42.02,41.97,41.98,195200.0,32.8042,32.8121,32.773,32.7808,195200.0
2015-03-17 15:30:00,41.98,41.99,41.95,41.95,87400.0,32.7808,32.7886,32.7574,32.7574,87400.0
2015-03-17 15:40:00,41.95,42.04,41.94,42.02,99600.0,32.7574,32.8277,32.7496,32.8121,99600.0
2015-03-17 15:50:00,42.02,42.04,41.88,41.92,322600.0,32.8121,32.8277,32.7027,32.734,322600.0
2015-03-18 09:30:00,41.63,41.9,41.4,41.89,89200.0,32.5075,32.7183,32.3279,32.7105,89200.0
2015-03-18 09:40:00,41.85,41.85,41.55,41.57,42400.0,32.6793,32.6793,32.445,32.4607,42400.0
2015-03-18 09:50:00,41.59,41.6,41.5,41.51,46600.0,32.4763,32.4841,32.406,32.4138,46600.0
2015-03-18 10:00:00,41.52,41.56,41.41,41.42,81800.0,32.4216,32.4529,32.3357,32.3435,81800.0
2015-03-18 10:10:00,41.43,41.49,41.4,41.48,43000.0,32.3513,32.3982,32.3279,32.3904,43000.0
2015-03-18 10:20:00,41.47,41.56,41.45,41.47,75400.0,32.3826,32.4529,32.367,32.3826,75400.0
2015-03-18 10:30:00,41.47,41.54,41.45,41.52,96600.0,32.3826,32.4372,32.367,32.4216,96600.0
2015-03-18 10:40:00,41.55,41.73,41.53,41.59,65800.0,32.445,32.5856,32.4294,32.4763,65800.0
2015-03-18 10:50:00,41.55,41.55,41.47,41.5,33800.0,32.445,32.445,32.3826,32.406,33800.0
2015-03-18 11:00:00,41.5,41.56,41.46,41.49,73800.0,32.406,32.4529,32.3748,32.3982,73800.0
2015-03-18 11:10:00,41.48,41.49,41.33,41.33,35600.0,32.3904,32.3982,32.2733,32.2733,35600.0
2015-03-18 11:20:00,41.35,41.38,41.26,41.26,42800.0,32.2889,32.3123,32.2186,32.2186,42800.0
2015-03-18 11:30:00,41.26,41.27,41.14,41.21,68600.0,32.2186,32.2264,32.1249,32.1795,68600.0
2015-03-18 11:40:00,41.2,41.34,40.91,41.02,131600.0,32.1717,32.2811,31.9453,32.0312,131600.0
2015-03-18 11:50:00,41.02,41.16,41.02,41.1,39000.0,32.0312,32.1405,32.0312,32.0937,39000.0
2015-03-18 12:00:00,41.12,41.2,41.04,41.04,39200.0,32.1093,32.1717,32.0468,32.0468,39200.0
2015-03-18 12:10:00,41.07,41.07,40.94,40.95,54000.0,32.0702,32.0702,31.9687,31.9765,54000.0
2015-03-18 12:20:00,40.95,41.07,40.79,40.91,83600.0,31.9765,32.0702,31.8516,31.9453,83600.0
2015-03-18 12:30:00,40.91,40.97,40.88,40.95,38000.0,31.9453,31.9921,31.9219,31.9765,38000.0
2015-03-18 12:40:00,40.95,40.96,40.8,40.8,34600.0,31.9765,31.9843,31.8594,31.8594,34600.0
2015-03-18 12:50:00,40.8,40.82,40.76,40.76,37400.0,31.8594,31.875,31.8282,31.8282,37400.0
2015-03-18 13:00:00,40.76,40.8,40.67,40.74,115000.0,31.8282,31.8594,31.7579,31.8125,115000.0
2015-03-18 13:10:00,40.74,40.81,40.7,40.81,64000.0,31.8125,31.8672,31.7813,31.8672,64000.0
2015-03-18 13:20:00,40.82,40.96,40.82,40.92,65600.0,31.875,31.9843,31.875,31.9531,65600.0
2015-03-18 13:30:00,40.91,40.94,40.85,40.85,38800.0,31.9453,31.9687,31.8984,31.8984,38800.0
2015-03-18 13:40:00,40.84,40.85,40.76,40.8,32800.0,31.8906,31.8984,31.8282,31.8594,32800.0
2015-03-18 13:50:00,40.82,40.99,40.77,40.91,39200.0,31.875,32.0078,31.836,31.9453,39200.0
2015-03-18 14:00:00,40.94,41.12,40.81,41.12,114400.0,31.9687,32.1093,31.8672,32.1093,114400.0
2015-03-18 14:10:00,41.11,41.18,40.93,41.12,103400.0,32.1015,32.1561,31.9609,32.1093,103400.0
2015-03-18 14:20:00,41.12,41.15,41.07,41.11,80800.0,32.1093,32.1327,32.0702,32.1015,80800.0
2015-03-18 14:30:00,41.13,41.27,41.12,41.27,62000.0,32.1171,32.2264,32.1093,32.2264,62000.0
2015-03-18 14:40:00,41.29,41.48,41.29,41.42,77000.0,32.242,32.3904,32.242,32.3435,77000.0
2015-03-18 14:50:00,41.41,41.42,40.68,40.75,274600.0,32.3357,32.3435,31.7657,31.8204,274600.0
2015-03-18 15:00:00,40.75,40.95,40.52,40.6,366400.0,31.8204,31.9765,31.6408,31.7032,366400.0
2015-03-18 15:10:00,40.6,40.62,40.31,40.39,357800.0,31.7032,31.7188,31.4768,31.5392,357800.0
2015-03-18 15:20:00,40.39,40.51,40.35,40.35,332800.0,31.5392,31.6329,31.508,31.508,332800.0
2015-03-18 15:30:00,40.35,40.49,40.34,40.49,185000.0,31.508,31.6173,31.5002,31.6173,185000.0
2015-03-18 15:40:00,40.49,40.58,40.48,40.5,357600.0,31.6173,31.6876,31.6095,31.6251,357600.0
2015-03-18 15:50:00,40.49,40.5,40.38,40.48,421400.0,31.6173,31.6251,31.5314,31.6095,421400.0
2015-03-19 09:30:00,39.44,39.58,39.1,39.49,782400.0,30.7974,30.9067,30.5319,30.8365,782400.0
2015-03-19 09:40:00,39.49,39.89,39.48,39.51,543400.0,30.8365,31.1488,30.8286,30.8521,543400.0
2015-03-19 09:50:00,39.51,39.75,39.38,39.7,373400.0,30.8521,31.0395,30.7506,31.0004,373400.0
2015-03-19 10:00:00,39.7,39.75,39.45,39.53,287400.0,31.0004,31.0395,30.8052,30.8677,287400.0
2015-03-19 10:10:00,39.53,39.68,39.35,39.67,293000.0,30.8677,30.9848,30.7271,30.977,293000.0
2015-03-19 10:20:00,39.66,39.67,39.52,39.53,162200.0,30.9692,30.977,30.8599,30.8677,162200.0
2015-03-19 10:30:00,39.52,39.66,39.52,39.65,166600.0,30.8599,30.9692,30.8599,30.9614,166600.0
2015-03-19 10:40:00,39.65,39.84,39.65,39.77,222800.0,30.9614,31.1098,30.9614,31.0551,222800.0
2015-03-19 10:50:00,39.78,39.85,39.7,39.75,163200.0,31.0629,31.1176,31.0004,31.0395,163200.0
2015-03-19 11:00:00,39.77,39.9,39.71,39.85,143600.0,31.0551,31.1566,31.0082,31.1176,143600.0
2015-03-19 11:10:00,39.85,39.96,39.83,39.91,218600.0,31.1176,31.2035,31.102,31.1644,218600.0
2015-03-19 11:20:00,39.91,39.98,39.83,39.83,119600.0,31.1644,31.2191,31.102,31.102,119600.0
2015-03-19 11:30:00,39.82,39.9,39.75,39.83,90400.0,31.0941,31.1566,31.0395,31.102,90400.0
2015-03-19 11:40:00,39.83,39.83,39.74,39.77,81800.0,31.102,31.102,31.0317,31.0551,81800.0
2015-03-19 11:50:00,39.77,39.85,39.7,39.75,125800.0,31.0551,31.1176,31.0004,31.0395,125800.0
2015-03-19 12:00:00,39.74,39.76,39.6,39.6,156800.0,31.0317,31.0473,30.9224,30.9224,156800.0
2015-03-19 12:10:00,39.6,39.71,39.56,39.71,100400.0,30.9224,31.0082,30.8911,31.0082,100400.0
2015-03-19 12:20:00,39.71,39.76,39.68,39.7,55800.0,31.0082,31.0473,30.9848,31.0004,55800.0
2015-03-19 12:30:00,39.69,39.7,39.58,39.63,138800.0,30.9926,31.0004,30.9067,30.9458,138800.0
2015-03-19 12:40:00,39.62,39.72,39.61,39.64,45600.0,30.938,31.0161,30.9302,30.9536,45600.0
2015-03-19 12:50:00,39.63,39.72,39.63,39.67,34000.0,30.9458,31.0161,30.9458,30.977,34000.0
2015-03-19 13:00:00,39.66,39.83,39.66,39.81,67000.0,30.9692,31.102,30.9692,31.0863,67000.0
2015-03-19 13:10:00,39.8,39.92,39.8,39.91,49400.0,31.0785,31.1722,31.0785,31.1644,49400.0
2015-03-19 13:20:00,39.91,39.94,39.85,39.85,63600.0,31.1644,31.1878,31.1176,31.1176,63600.0
2015-03-19 13:30:00,39.85,39.86,39.77,39.77,60400.0,31.1176,31.1254,31.0551,31.0551,60400.0
2015-03-19 13:40:00,39.78,39.88,39.78,39.85,37400.0,31.0629,31.141,31.0629,31.1176,37400.0
2015-03-19 13:50:00,39.85,39.85,39.77,39.77,41200.0,31.1176,31.1176,31.0551,31.0551,41200.0
2015-03-19 14:00:00,39.78,39.88,39.77,39.85,51000.0,31.0629,31.141,31.0551,31.1176,51000.0
2015-03-19 14:10:00,39.85,39.93,39.85,39.91,43400.0,31.1176,31.18,31.1176,31.1644,43400.0
2015-03-19 14:20:00,39.91,39.91,39.77,39.78,71400.0,31.1644,31.1644,31.0551,31.0629,71400.0
2015-03-19 14:30:00,39.79,39.79,39.73,39.73,130800.0,31.0707,31.0707,31.0239,31.0239,130800.0
2015-03-19 14:40:00,39.73,39.8,39.73,39.75,104000.0,31.0239,31.0785,31.0239,31.0395,104000.0
2015-03-19 14:50:00,39.76,39.81,39.76,39.81,59800.0,31.0473,31.0863,31.0473,31.0863,59800.0
2015-03-19 15:00:00,39.81,39.81,39.73,39.76,108400.0,31.0863,31.0863,31.0239,31.0473,108400.0
2015-03-19 15:10:00,39.76,39.8,39.76,39.77,79600.0,31.0473,31.0785,31.0473,31.0551,79600.0
2015-03-19 15:20:00,39.77,39.77,39.69,39.75,109000.0,31.0551,31.0551,30.9926,31.0395,109000.0
2015-03-19 15:30:00,39.75,39.78,39.71,39.76,179200.0,31.0395,31.0629,31.0082,31.0473,179200.0
2015-03-19 15:40:00,39.76,39.77,39.7,39.7,220400.0,31.0473,31.0551,31.0004,31.0004,220400.0
2015-03-19 15:50:00,39.7,39.72,39.65,39.7,335800.0,31.0004,31.0161,30.9614,31.0004,335800.0
2015-03-20 09:30:00,39.77,39.81,39.41,39.47,261600.0,31.0551,31.0863,30.774,30.8208,261600.0
2015-03-20 09:40:00,39.47,39.47,39.27,39.27,59200.0,30.8208,30.8208,30.6647,30.6647,59200.0
2015-03-20 09:50:00,39.29,39.38,39.24,39.28,35400.0,30.6803,30.7506,30.6412,30.6725,35400.0
2015-03-20 10:00:00,39.27,39.58,39.27,39.55,85400.0,30.6647,30.9067,30.6647,30.8833,85400.0
2015-03-20 10:10:00,39.54,39.65,39.54,39.63,49800.0,30.8755,30.9614,30.8755,30.9458,49800.0
2015-03-20 10:20:00,39.63,39.63,39.51,39.54,44600.0,30.9458,30.9458,30.8521,30.8755,44600.0
2015-03-20 10:30:00,39.54,39.56,39.49,39.52,64000.0,30.8755,30.8911,30.8365,30.8599,64000.0
2015-03-20 10:40:00,39.51,39.67,39.48,39.58,86200.0,30.8521,30.977,30.8286,30.9067,86200.0
2015-03-20 10:50:00,39.58,39.8,39.52,39.75,372600.0,30.9067,31.0785,30.8599,31.0395,372600.0
2015-03-20 11:00:00,39.74,39.88,39.74,39.84,54000.0,31.0317,31.141,31.0317,31.1098,54000.0
2015-03-20 11:10:00,39.83,39.94,39.77,39.94,79200.0,31.102,31.1878,31.0551,31.1878,79200.0
2015-03-20 11:20:00,39.92,39.99,39.89,39.96,56000.0,31.1722,31.2269,31.1488,31.2035,56000.0
2015-03-20 11:30:00,39.97,39.97,39.91,39.97,29800.0,31.2113,31.2113,31.1644,31.2113,29800.0
2015-03-20 11:40:00,39.97,39.98,39.87,39.87,35000.0,31.2113,31.2191,31.1332,31.1332,35000.0
2015-03-20 11:50:00,39.88,39.88,39.84,39.88,29200.0,31.141,31.141,31.1098,31.141,29200.0
2015-03-20 12:00:00,39.88,39.89,39.76,39.76,27200.0,31.141,31.1488,31.0473,31.0473,27200.0
2015-03-20 12:10:00,39.76,39.76,39.72,39.72,23200.0,31.0473,31.0473,31.0161,31.0161,23200.0
2015-03-20 12:20:00,39.72,39.77,39.68,39.77,22200.0,31.0161,31.0551,30.9848,31.0551,22200.0
2015-03-20 12:30:00,39.78,39.87,39.77,39.87,34600.0,31.0629,31.1332,31.0551,31.1332,34600.0
2015-03-20 12:40:00,39.87,39.88,39.83,39.83,20000.0,31.1332,31.141,31.102,31.102,20000.0
2015-03-20 12:50:00,39.83,39.91,39.83,39.9,96200.0,31.102,31.1644,31.102,31.1566,96200.0
2015-03-20 13:00:00,39.9,39.9,39.82,39.88,61000.0,31.1566,31.1566,31.0941,31.141,61000.0
2015-03-20 13:10:00,39.88,39.88,39.77,39.77,53800.0,31.141,31.141,31.0551,31.0551,53800.0
2015-03-20 13:20:00,39.77,39.79,39.72,39.79,58600.0,31.0551,31.0707,31.0161,31.0707,58600.0
2015-03-20 13:30:00,39.79,39.82,39.76,39.78,65800.0,31.0707,31.0941,31.0473,31.0629,65800.0
2015-03-20 13:40:00,39.77,39.81,39.77,39.8,42600.0,31.0551,31.0863,31.0551,31.0785,42600.0
2015-03-20 13:50:00,39.8,39.8,39.68,39.71,82400.0,31.0785,31.0785,30.9848,31.0082,82400.0
2015-03-20 14:00:00,39.71,39.73,39.65,39.73,50800.0,31.0082,31.0239,30.9614,31.0239,50800.0
2015-03-20 14:10:00,39.72,39.72,39.63,39.65,61200.0,31.0161,31.0161,30.9458,30.9614,61200.0
2015-03-20 14:20:00,39.65,39.65,39.57,39.63,110200.0,30.9614,30.9614,30.8989,30.9458,110200.0
2015-03-20 14:30:00,39.63,39.7,39.61,39.67,115200.0,30.9458,31.0004,30.9302,30.977,115200.0
2015-03-20 14:40:00,39.67,39.76,39.66,39.71,125200.0,30.977,31.0473,30.9692,31.0082,125200.0
2015-03-20 14:50:00,39.7,39.7,39.55,39.57,75800.0,31.0004,31.0004,30.8833,30.8989,75800.0
2015-03-20 15:00:00,39.57,39.61,39.52,39.54,86200.0,30.8989,30.9302,30.8599,30.8755,86200.0
2015-03-20 15:10:00,39.54,39.56,39.51,39.52,87200.0,30.8755,30.8911,30.8521,30.8599,87200.0
2015-03-20 15:20:00,39.52,39.53,39.49,39.5,94800.0,30.8599,30.8677,30.8365,30.8443,94800.0
2015-03-20 15:30:00,39.5,39.59,39.5,39.56,143600.0,30.8443,30.9145,30.8443,30.8911,143600.0
2015-03-20 15:40:00,39.56,39.58,39.49,39.49,308800.0,30.8911,30.9067,30.8365,30.8365,308800.0
2015-03-20 15:50:00,39.49,39.51,39.32,39.35,479000.0,30.8365,30.8521,30.7037,30.7271,479000.0
2015-03-23 09:30:00,39.45,39.59,39.27,39.27,81200.0,30.8052,30.9145,30.6647,30.6647,81200.0
2015-03-23 09:40:00,39.28,39.41,39.21,39.39,51000.0,30.6725,30.774,30.6178,30.7584,51000.0
2015-03-23 09:50:00,39.45,39.6,39.43,39.59,60000.0,30.8052,30.9224,30.7896,30.9145,60000.0
2015-03-23 10:00:00,39.62,39.67,39.59,39.67,35000.0,30.938,30.977,30.9145,30.977,35000.0
2015-03-23 10:10:00,39.68,39.77,39.68,39.74,25600.0,30.9848,31.0551,30.9848,31.0317,25600.0
2015-03-23 10:20:00,39.74,39.76,39.6,39.6,22400.0,31.0317,31.0473,30.9224,30.9224,22400.0
2015-03-23 10:30:00,39.6,39.7,39.58,39.7,32800.0,30.9224,31.0004,30.9067,31.0004,32800.0
2015-03-23 10:40:00,39.7,39.71,39.6,39.62,44400.0,31.0004,31.0082,30.9224,30.938,44400.0
2015-03-23 10:50:00,39.62,39.69,39.57,39.69,25000.0,30.938,30.9926,30.8989,30.9926,25000.0
2015-03-23 11:00:00,39.69,39.74,39.68,39.69,29200.0,30.9926,31.0317,30.9848,30.9926,29200.0
2015-03-23 11:10:00,39.7,39.71,39.64,39.66,37000.0,31.0004,31.0082,30.9536,30.9692,37000.0
2015-03-23 11:20:00,39.66,39.66,39.59,39.64,26200.0,30.9692,30.9692,30.9145,30.9536,26200.0
2015-03-23 11:30:00,39.62,39.68,39.62,39.68,20600.0,30.938,30.9848,30.938,30.9848,20600.0
2015-03-23 11:40:00,39.68,39.73,39.66,39.72,29600.0,30.9848,31.0239,30.9692,31.0161,29600.0
2015-03-23 11:50:00,39.72,39.75,39.72,39.74,14400.0,31.0161,31.0395,31.0161,31.0317,14400.0
2015-03-23 12:00:00,39.73,39.79,39.71,39.78,33400.0,31.0239,31.0707,31.0082,31.0629,33400.0
2015-03-23 12:10:00,39.78,39.81,39.75,39.78,23200.0,31.0629,31.0863,31.0395,31.0629,23200.0
2015-03-23 12:20:00,39.79,39.83,39.77,39.79,22200.0,31.0707,31.102,31.0551,31.0707,22200.0
2015-03-23 12:30:00,39.79,39.8,39.76,39.77,25400.0,31.0707,31.0785,31.0473,31.0551,25400.0
2015-03-23 12:40:00,39.78,39.81,39.78,39.8,17200.0,31.0629,31.0863,31.0629,31.0785,17200.0
2015-03-23 12:50:00,39.8,39.85,39.8,39.84,23400.0,31.0785,31.1176,31.0785,31.1098,23400.0
2015-03-23 13:00:00,39.84,39.88,39.83,39.85,23400.0,31.1098,31.141,31.102,31.1176,23400.0
2015-03-23 13:10:00,39.85,39.9,39.84,39.89,14600.0,31.1176,31.1566,31.1098,31.1488,14600.0
2015-03-23 13:20:00,39.9,39.93,39.9,39.92,30600.0,31.1566,31.18,31.1566,31.1722,30600.0
2015-03-23 13:30:00,39.92,39.92,39.85,39.85,31000.0,31.1722,31.1722,31.1176,31.1176,31000.0
2015-03-23 13:40:00,39.85,39.88,39.83,39.87,18200.0,31.1176,31.141,31.102,31.1332,18200.0
2015-03-23 13:50:00,39.87,39.87,39.83,39.85,35400.0,31.1332,31.1332,31.102,31.1176,35400.0
2015-03-23 14:00:00,39.85,39.94,39.84,39.94,43800.0,31.1176,31.1878,31.1098,31.1878,43800.0
2015-03-23 14:10:00,39.94,39.96,39.91,39.95,27200.0,31.1878,31.2035,31.1644,31.1957,27200.0
2015-03-23 14:20:00,39.95,39.96,39.93,39.93,26600.0,31.1957,31.2035,31.18,31.18,26600.0
2015-03-23 14:30:00,39.94,39.96,39.92,39.96,32800.0,31.1878,31.2035,31.1722,31.2035,32800.0
2015-03-23 14:40:00,39.96,39.98,39.94,39.94,36400.0,31.2035,31.2191,31.1878,31.1878,36400.0
2015-03-23 14:50:00,39.94,39.96,39.93,39.94,29200.0,31.1878,31.2035,31.18,31.1878,29200.0
2015-03-23 15:00:00,39.94,39.95,39.89,39.91,54800.0,31.1878,31.1957,31.1488,31.1644,54800.0
2015-03-23 15:10:00,39.91,39.91,39.86,39.86,57800.0,31.1644,31.1644,31.1254,31.1254,57800.0
2015-03-23 15:20:00,39.87,39.88,39.78,39.79,57200.0,31.1332,31.141,31.0629,31.0707,57200.0
2015-03-23 15:30:00,39.78,39.84,39.77,39.83,96800.0,31.0629,31.1098,31.0551,31.102,96800.0
2015-03-23 15:40:00,39.83,39.93,39.82,39.93,115600.0,31.102,31.18,31.0941,31.18,115600.0
2015-03-23 15:50:00,39.93,39.93,39.76,39.76,161200.0,31.18,31.18,31.0473,31.0473,161200.0
2015-03-24 09:30:00,40.1,40.41,39.99,40.33,199600.0,31.3128,31.5549,31.2269,31.4924,199600.0
2015-03-24 09:40:00,40.32,40.32,40.13,40.13,64800.0,31.4846,31.4846,31.3362,31.3362,64800.0
2015-03-24 09:50:00,40.12,40.24,40.1,40.23,65200.0,31.3284,31.4221,31.3128,31.4143,65200.0
2015-03-24 10:00:00,40.24,40.57,40.24,40.43,128600.0,31.4221,31.6798,31.4221,31.5705,128600.0
2015-03-24 10:10:00,40.45,40.57,40.36,40.54,82400.0,31.5861,31.6798,31.5158,31.6564,82400.0
2015-03-24 10:20:00,40.54,40.63,40.52,40.63,66600.0,31.6564,31.7266,31.6408,31.7266,66600.0
2015-03-24 10:30:00,40.63,40.67,40.6,40.6,39400.0,31.7266,31.7579,31.7032,31.7032,39400.0
2015-03-24 10:40:00,40.59,40.59,40.38,40.39,60000.0,31.6954,31.6954,31.5314,31.5392,60000.0
2015-03-24 10:50:00,40.39,40.52,40.39,40.52,35400.0,31.5392,31.6408,31.5392,31.6408,35400.0
2015-03-24 11:00:00,40.51,40.54,40.48,40.52,24200.0,31.6329,31.6564,31.6095,31.6408,24200.0
2015-03-24 11:10:00,40.51,40.62,40.44,40.61,41800.0,31.6329,31.7188,31.5783,31.711,41800.0
2015-03-24 11:20:00,40.62,40.71,40.56,40.7,31800.0,31.7188,31.7891,31.672,31.7813,31800.0
2015-03-24 11:30:00,40.69,40.71,40.6,40.66,22400.0,31.7735,31.7891,31.7032,31.7501,22400.0
2015-03-24 11:40:00,40.67,40.71,40.62,40.7,17200.0,31.7579,31.7891,31.7188,31.7813,17200.0
2015-03-24 11:50:00,40.72,40.73,40.67,40.67,32800.0,31.7969,31.8047,31.7579,31.7579,32800.0
2015-03-24 12:00:00,40.68,40.69,40.6,40.62,29200.0,31.7657,31.7735,31.7032,31.7188,29200.0
2015-03-24 12:10:00,40.62,40.65,40.55,40.6,38000.0,31.7188,31.7423,31.6642,31.7032,38000.0
2015-03-24 12:20:00,40.62,40.62,40.54,40.56,40000.0,31.7188,31.7188,31.6564,31.672,40000.0
2015-03-24 12:30:00,40.56,40.63,40.52,40.55,30200.0,31.672,31.7266,31.6408,31.6642,30200.0
2015-03-24 12:40:00,40.53,40.56,40.47,40.48,33200.0,31.6486,31.672,31.6017,31.6095,33200.0
2015-03-24 12:50:00,40.47,40.48,40.45,40.46,16600.0,31.6017,31.6095,31.5861,31.5939,16600.0
2015-03-24 13:00:00,40.46,40.46,40.41,40.44,12200.0,31.5939,31.5939,31.5549,31.5783,12200.0
2015-03-24 13:10:00,40.43,40.44,40.38,40.43,23600.0,31.5705,31.5783,31.5314,31.5705,23600.0
2015-03-24 13:20:00,40.43,40.45,40.4,40.43,20800.0,31.5705,31.5861,31.547,31.5705,20800.0
2015-03-24 13:30:00,40.42,40.46,40.42,40.43,34400.0,31.5627,31.5939,31.5627,31.5705,34400.0
2015-03-24 13:40:00,40.44,40.5,40.44,40.48,35800.0,31.5783,31.6251,31.5783,31.6095,35800.0
2015-03-24 13:50:00,40.48,40.53,40.47,40.51,32000.0,31.6095,31.6486,31.6017,31.6329,32000.0
2015-03-24 14:00:00,40.49,40.49,40.36,40.37,32600.0,31.6173,31.6173,31.5158,31.5236,32600.0
2015-03-24 14:10:00,40.38,40.38,40.29,40.34,47200.0,31.5314,31.5314,31.4612,31.5002,47200.0
2015-03-24 14:20:00,40.34,40.38,40.33,40.35,41200.0,31.5002,31.5314,31.4924,31.508,41200.0
2015-03-24 14:30:00,40.35,40.37,40.33,40.36,55800.0,31.508,31.5236,31.4924,31.5158,55800.0
2015-03-24 14:40:00,40.36,40.38,40.34,40.35,35200.0,31.5158,31.5314,31.5002,31.508,35200.0
2015-03-24 14:50:00,40.35,40.37,40.34,40.35,30400.0,31.508,31.5236,31.5002,31.508,30400.0
2015-03-24 15:00:00,40.35,40.4,40.34,40.38,40000.0,31.508,31.547,31.5002,31.5314,40000.0
2015-03-24 15:10:00,40.38,40.38,40.32,40.35,55000.0,31.5314,31.5314,31.4846,31.508,55000.0
2015-03-24 15:20:00,40.35,40.37,40.31,40.35,65200.0,31.508,31.5236,31.4768,31.508,65200.0
2015-03-24 15:30:00,40.35,40.38,40.33,40.36,83400.0,31.508,31.5314,31.4924,31.5158,83400.0
2015-03-24 15:40:00,40.35,40.39,40.31,40.31,100400.0,31.508,31.5392,31.4768,31.4768,100400.0
2015-03-24 15:50:00,40.31,40.32,40.23,40.28,453000.0,31.4768,31.4846,31.4143,31.4533,453000.0
2015-03-25 09:30:00,40.43,40.63,40.43,40.58,52200.0,31.5705,31.7266,31.5705,31.6876,52200.0
2015-03-25 09:40:00,40.57,40.62,40.43,40.51,39200.0,31.6798,31.7188,31.5705,31.6329,39200.0
2015-03-25 09:50:00,40.52,40.59,40.51,40.51,15400.0,31.6408,31.6954,31.6329,31.6329,15400.0
2015-03-25 10:00:00,40.53,40.62,40.51,40.6,28000.0,31.6486,31.7188,31.6329,31.7032,28000.0
2015-03-25 10:10:00,40.6,40.73,40.59,40.68,38800.0,31.7032,31.8047,31.6954,31.7657,38800.0
2015-03-25 10:20:00,40.69,40.73,40.59,40.59,20400.0,31.7735,31.8047,31.6954,31.6954,20400.0
2015-03-25 10:30:00,40.57,40.75,40.57,40.74,103800.0,31.6798,31.8204,31.6798,31.8125,103800.0
2015-03-25 10:40:00,40.75,40.79,40.7,40.72,32400.0,31.8204,31.8516,31.7813,31.7969,32400.0
2015-03-25 10:50:00,40.73,40.8,40.72,40.8,22800.0,31.8047,31.8594,31.7969,31.8594,22800.0
2015-03-25 11:00:00,40.81,40.83,40.77,40.79,36800.0,31.8672,31.8828,31.836,31.8516,36800.0
2015-03-25 11:10:00,40.8,40.81,40.76,40.77,25400.0,31.8594,31.8672,31.8282,31.836,25400.0
2015-03-25 11:20:00,40.77,40.77,40.72,40.76,23800.0,31.836,31.836,31.7969,31.8282,23800.0
2015-03-25 11:30:00,40.74,40.75,40.53,40.53,22800.0,31.8125,31.8204,31.6486,31.6486,22800.0
2015-03-25 11:40:00,40.51,40.51,40.42,40.44,22400.0,31.6329,31.6329,31.5627,31.5783,22400.0
2015-03-25 11:50:00,40.43,40.43,40.37,40.38,21800.0,31.5705,31.5705,31.5236,31.5314,21800.0
2015-03-25 12:00:00,40.37,40.38,40.26,40.28,33800.0,31.5236,31.5314,31.4377,31.4533,33800.0
2015-03-25 12:10:00,40.27,40.3,40.26,40.27,17000.0,31.4455,31.469,31.4377,31.4455,17000.0
2015-03-25 12:20:00,40.26,40.26,40.18,40.22,21400.0,31.4377,31.4377,31.3753,31.4065,21400.0
2015-03-25 12:30:00,40.23,40.24,40.16,40.17,33800.0,31.4143,31.4221,31.3596,31.3674,33800.0
2015-03-25 12:40:00,40.15,40.16,40.09,40.1,24200.0,31.3518,31.3596,31.305,31.3128,24200.0
2015-03-25 12:50:00,40.1,40.18,40.09,40.18,20400.0,31.3128,31.3753,31.305,31.3753,20400.0
2015-03-25 13:00:00,40.18,40.19,40.13,40.19,23800.0,31.3753,31.3831,31.3362,31.3831,23800.0
2015-03-25 13:10:00,40.18,40.21,40.1,40.12,30200.0,31.3753,31.3987,31.3128,31.3284,30200.0
2015-03-25 13:20:00,40.13,40.13,40.04,40.08,36200.0,31.3362,31.3362,31.2659,31.2972,36200.0
2015-03-25 13:30:00,40.08,40.08,40.02,40.07,21000.0,31.2972,31.2972,31.2503,31.2894,21000.0
2015-03-25 13:40:00,40.07,40.17,40.05,40.13,63000.0,31.2894,31.3674,31.2737,31.3362,63000.0
2015-03-25 13:50:00,40.14,40.17,40.1,40.16,32400.0,31.344,31.3674,31.3128,31.3596,32400.0
2015-03-25 14:00:00,40.13,40.13,40.05,40.07,28000.0,31.3362,31.3362,31.2737,31.2894,28000.0
2015-03-25 14:10:00,40.07,40.11,40.02,40.05,45000.0,31.2894,31.3206,31.2503,31.2737,45000.0
2015-03-25 14:20:00,40.05,40.07,40.0,40.04,24800.0,31.2737,31.2894,31.2347,31.2659,24800.0
2015-03-25 14:30:00,40.05,40.11,40.04,40.06,34800.0,31.2737,31.3206,31.2659,31.2816,34800.0
2015-03-25 14:40:00,40.06,40.07,40.02,40.03,27000.0,31.2816,31.2894,31.2503,31.2581,27000.0
2015-03-25 14:50:00,40.04,40.07,40.02,40.03,26400.0,31.2659,31.2894,31.2503,31.2581,26400.0
2015-03-25 15:00:00,40.02,40.03,40.0,40.0,32800.0,31.2503,31.2581,31.2347,31.2347,32800.0
2015-03-25 15:10:00,40.01,40.03,39.98,39.99,51200.0,31.2425,31.2581,31.2191,31.2269,51200.0
2015-03-25 15:20:00,40.0,40.02,39.97,39.99,50400.0,31.2347,31.2503,31.2113,31.2269,50400.0
2015-03-25 15:30:00,39.99,39.99,39.9,39.91,67200.0,31.2269,31.2269,31.1566,31.1644,67200.0
2015-03-25 15:40:00,39.92,39.94,39.85,39.86,70800.0,31.1722,31.1878,31.1176,31.1254,70800.0
2015-03-25 15:50:00,39.86,39.86,39.75,39.77,232400.0,31.1254,31.1254,31.0395,31.0551,232400.0
2015-03-26 09:30:00,39.5,39.5,38.89,38.98,152600.0,30.8443,30.8443,30.3679,30.4382,152600.0
2015-03-26 09:40:00,39.06,39.07,38.9,39.07,82800.0,30.5007,30.5085,30.3757,30.5085,82800.0
2015-03-26 09:50:00,39.04,39.2,39.03,39.09,51400.0,30.4851,30.61,30.4773,30.5241,51400.0
2015-03-26 10:00:00,39.1,39.29,39.08,39.24,52200.0,30.5319,30.6803,30.5163,30.6412,52200.0
2015-03-26 10:10:00,39.25,39.27,39.06,39.1,34400.0,30.649,30.6647,30.5007,30.5319,34400.0
2015-03-26 10:20:00,39.1,39.12,38.95,38.95,44000.0,30.5319,30.5475,30.4148,30.4148,44000.0
2015-03-26 10:30:00,38.95,39.02,38.9,39.0,22000.0,30.4148,30.4694,30.3757,30.4538,22000.0
2015-03-26 10:40:00,38.99,39.03,38.97,39.0,20800.0,30.446,30.4773,30.4304,30.4538,20800.0
2015-03-26 10:50:00,39.02,39.03,38.88,38.89,52000.0,30.4694,30.4773,30.3601,30.3679,52000.0
2015-03-26 11:00:00,38.91,39.01,38.9,39.0,26800.0,30.3836,30.4616,30.3757,30.4538,26800.0
2015-03-26 11:10:00,39.0,39.0,38.89,38.92,35400.0,30.4538,30.4538,30.3679,30.3914,35400.0
2015-03-26 11:20:00,38.91,38.95,38.9,38.9,31200.0,30.3836,30.4148,30.3757,30.3757,31200.0
2015-03-26 11:30:00,38.9,38.92,38.85,38.85,28600.0,30.3757,30.3914,30.3367,30.3367,28600.0
2015-03-26 11:40:00,38.84,38.88,38.83,38.88,31400.0,30.3289,30.3601,30.3211,30.3601,31400.0
2015-03-26 11:50:00,38.88,39.02,38.88,39.02,75600.0,30.3601,30.4694,30.3601,30.4694,75600.0
2015-03-26 12:00:00,39.02,39.02,38.98,38.99,37000.0,30.4694,30.4694,30.4382,30.446,37000.0
2015-03-26 12:10:00,39.0,39.01,38.98,38.99,21200.0,30.4538,30.4616,30.4382,30.446,21200.0
2015-03-26 12:20:00,38.99,39.02,38.99,39.0,37800.0,30.446,30.4694,30.446,30.4538,37800.0
2015-03-26 12:30:00,39.0,39.01,38.96,38.97,22400.0,30.4538,30.4616,30.4226,30.4304,22400.0
2015-03-26 12:40:00,38.97,38.98,38.92,38.94,27600.0,30.4304,30.4382,30.3914,30.407,27600.0
2015-03-26 12:50:00,38.94,38.98,38.9,38.91,25800.0,30.407,30.4382,30.3757,30.3836,25800.0
2015-03-26 13:00:00,38.9,38.93,38.88,38.9,28800.0,30.3757,30.3992,30.3601,30.3757,28800.0
2015-03-26 13:10:00,38.9,38.9,38.8,38.85,49400.0,30.3757,30.3757,30.2977,30.3367,49400.0
2015-03-26 13:20:00,38.85,38.85,38.8,38.82,22800.0,30.3367,30.3367,30.2977,30.3133,22800.0
2015-03-26 13:30:00,38.81,38.85,38.81,38.85,28000.0,30.3055,30.3367,30.3055,30.3367,28000.0
2015-03-26 13:40:00,38.86,38.91,38.85,38.9,44800.0,30.3445,30.3836,30.3367,30.3757,44800.0
2015-03-26 13:50:00,38.9,38.99,38.89,38.95,51800.0,30.3757,30.446,30.3679,30.4148,51800.0
2015-03-26 14:00:00,38.95,38.97,38.92,38.94,26800.0,30.4148,30.4304,30.3914,30.407,26800.0
2015-03-26 14:10:00,38.94,38.96,38.92,38.93,19800.0,30.407,30.4226,30.3914,30.3992,19800.0
2015-03-26 14:20:00,38.94,38.95,38.92,38.93,39800.0,30.407,30.4148,30.3914,30.3992,39800.0
2015-03-26 14:30:00,38.93,38.97,38.92,38.95,45200.0,30.3992,30.4304,30.3914,30.4148,45200.0
2015-03-26 14:40:00,38.95,38.97,38.95,38.95,21000.0,30.4148,30.4304,30.4148,30.4148,21000.0
2015-03-26 14:50:00,38.94,38.94,38.88,38.9,33400.0,30.407,30.407,30.3601,30.3757,33400.0
2015-03-26 15:00:00,38.9,38.94,38.88,38.9,34200.0,30.3757,30.407,30.3601,30.3757,34200.0
2015-03-26 15:10:00,38.9,38.9,38.85,38.88,40000.0,30.3757,30.3757,30.3367,30.3601,40000.0
2015-03-26 15:20:00,38.88,38.88,38.8,38.81,63200.0,30.3601,30.3601,30.2977,30.3055,63200.0
2015-03-26 15:30:00,38.81,38.82,38.64,38.64,158800.0,30.3055,30.3133,30.1727,30.1727,158800.0
2015-03-26 15:40:00,38.63,38.65,38.56,38.6,174600.0,30.1649,30.1805,30.1103,30.1415,174600.0
2015-03-26 15:50:00,38.6,38.67,38.56,38.58,269400.0,30.1415,30.1961,30.1103,30.1259,269400.0
2015-03-27 09:30:00,38.47,38.87,38.41,38.81,55000.0,30.04,30.3523,29.9931,30.3055,55000.0
2015-03-27 09:40:00,38.88,38.99,38.8,38.95,25000.0,30.3601,30.446,30.2977,30.4148,25000.0
2015-03-27 09:50:00,38.96,39.02,38.93,38.94,37000.0,30.4226,30.4694,30.3992,30.407,37000.0
2015-03-27 10:00:00,38.94,39.02,38.91,38.98,52600.0,30.407,30.4694,30.3836,30.4382,52600.0
2015-03-27 10:10:00,38.98,38.99,38.75,38.8,33400.0,30.4382,30.446,30.2586,30.2977,33400.0
2015-03-27 10:20:00,38.8,38.99,38.8,38.95,39400.0,30.2977,30.446,30.2977,30.4148,39400.0
2015-03-27 10:30:00,38.95,39.07,38.93,39.06,25200.0,30.4148,30.5085,30.3992,30.5007,25200.0
2015-03-27 10:40:00,39.07,39.1,39.0,39.05,22200.0,30.5085,30.5319,30.4538,30.4929,22200.0
2015-03-27 10:50:00,39.05,39.12,39.05,39.09,21600.0,30.4929,30.5475,30.4929,30.5241,21600.0
2015-03-27 11:00:00,39.08,39.08,39.01,39.04,24200.0,30.5163,30.5163,30.4616,30.4851,24200.0
2015-03-27 11:10:00,39.04,39.07,38.99,38.99,44600.0,30.4851,30.5085,30.446,30.446,44600.0
2015-03-27 11:20:00,39.0,39.0,38.88,38.88,25200.0,30.4538,30.4538,30.3601,30.3601,25200.0
2015-03-27 11:30:00,38.88,38.94,38.87,38.87,16800.0,30.3601,30.407,30.3523,30.3523,16800.0
2015-03-27 11:40:00,38.87,38.99,38.86,38.99,16800.0,30.3523,30.446,30.3445,30.446,16800.0
2015-03-27 11:50:00,38.98,38.98,38.84,38.89,18800.0,30.4382,30.4382,30.3289,30.3679,18800.0
2015-03-27 12:00:00,38.89,38.92,38.83,38.83,14800.0,30.3679,30.3914,30.3211,30.3211,14800.0
2015-03-27 12:10:00,38.83,38.95,38.79,38.94,12600.0,30.3211,30.4148,30.2898,30.407,12600.0
2015-03-27 12:20:00,38.93,39.0,38.93,38.94,16600.0,30.3992,30.4538,30.3992,30.407,16600.0
2015-03-27 12:30:00,38.97,38.99,38.96,38.96,18800.0,30.4304,30.446,30.4226,30.4226,18800.0
2015-03-27 12:40:00,38.97,38.99,38.96,38.98,12400.0,30.4304,30.446,30.4226,30.4382,12400.0
2015-03-27 12:50:00,38.99,38.99,38.95,38.98,31800.0,30.446,30.446,30.4148,30.4382,31800.0
2015-03-27 13:00:00,38.98,38.98,38.92,38.93,38000.0,30.4382,30.4382,30.3914,30.3992,38000.0
2015-03-27 13:10:00,38.93,38.96,38.91,38.93,25200.0,30.3992,30.4226,30.3836,30.3992,25200.0
2015-03-27 13:20:00,38.96,38.97,38.94,38.96,20600.0,30.4226,30.4304,30.407,30.4226,20600.0
2015-03-27 13:30:00,38.96,38.98,38.95,38.96,16600.0,30.4226,30.4382,30.4148,30.4226,16600.0
2015-03-27 13:40:00,38.96,38.98,38.94,38.96,20000.0,30.4226,30.4382,30.407,30.4226,20000.0
2015-03-27 13:50:00,38.97,38.98,38.93,38.95,39400.0,30.4304,30.4382,30.3992,30.4148,39400.0
2015-03-27 14:00:00,38.96,38.99,38.88,38.95,50600.0,30.4226,30.446,30.3601,30.4148,50600.0
2015-03-27 14:10:00,38.96,38.98,38.92,38.92,31800.0,30.4226,30.4382,30.3914,30.3914,31800.0
2015-03-27 14:20:00,38.92,38.93,38.88,38.92,17200.0,30.3914,30.3992,30.3601,30.3914,17200.0
2015-03-27 14:30:00,38.92,38.92,38.88,38.91,21600.0,30.3914,30.3914,30.3601,30.3836,21600.0
2015-03-27 14:40:00,38.91,38.92,38.89,38.9,40400.0,30.3836,30.3914,30.3679,30.3757,40400.0
2015-03-27 14:50:00,38.9,38.91,38.88,38.89,28000.0,30.3757,30.3836,30.3601,30.3679,28000.0
2015-03-27 15:00:00,38.89,38.91,38.87,38.87,41800.0,30.3679,30.3836,30.3523,30.3523,41800.0
2015-03-27 15:10:00,38.88,38.9,38.87,38.89,40000.0,30.3601,30.3757,30.3523,30.3679,40000.0
2015-03-27 15:20:00,38.88,38.91,38.88,38.91,34400.0,30.3601,30.3836,30.3601,30.3836,34400.0
2015-03-27 15:30:00,38.91,38.96,38.9,38.95,54200.0,30.3836,30.4226,30.3757,30.4148,54200.0
2015-03-27 15:40:00,38.93,38.95,38.91,38.93,76000.0,30.3992,30.4148,30.3836,30.3992,76000.0
2015-03-27 15:50:00,38.93,38.99,38.92,38.94,143600.0,30.3992,30.446,30.3914,30.407,143600.0
2015-03-30 09:30:00,39.0,39.59,38.99,39.58,149000.0,30.4538,30.9145,30.446,30.9067,149000.0
2015-03-30 09:40:00,39.6,39.63,39.52,39.63,24400.0,30.9224,30.9458,30.8599,30.9458,24400.0
2015-03-30 09:50:00,39.63,39.73,39.6,39.63,22000.0,30.9458,31.0239,30.9224,30.9458,22000.0
2015-03-30 10:00:00,39.68,39.79,39.55,39.56,19600.0,30.9848,31.0707,30.8833,30.8911,19600.0
2015-03-30 10:10:00,39.58,39.6,39.49,39.57,59400.0,30.9067,30.9224,30.8365,30.8989,59400.0
2015-03-30 10:20:00,39.57,39.59,39.42,39.42,33000.0,30.8989,30.9145,30.7818,30.7818,33000.0
2015-03-30 10:30:00,39.46,39.55,39.46,39.53,23400.0,30.813,30.8833,30.813,30.8677,23400.0
2015-03-30 10:40:00,39.51,39.63,39.49,39.63,15400.0,30.8521,30.9458,30.8365,30.9458,15400.0
2015-03-30 10:50:00,39.65,39.7,39.62,39.66,17200.0,30.9614,31.0004,30.938,30.9692,17200.0
2015-03-30 11:00:00,39.65,39.68,39.54,39.54,13000.0,30.9614,30.9848,30.8755,30.8755,13000.0
2015-03-30 11:10:00,39.54,39.6,39.52,39.55,13200.0,30.8755,30.9224,30.8599,30.8833,13200.0
2015-03-30 11:20:00,39.56,39.56,39.47,39.49,20600.0,30.8911,30.8911,30.8208,30.8365,20600.0
2015-03-30 11:30:00,39.48,39.53,39.48,39.52,7800.0,30.8286,30.8677,30.8286,30.8599,7800.0
2015-03-30 11:40:00,39.52,39.55,39.5,39.52,9800.0,30.8599,30.8833,30.8443,30.8599,9800.0
2015-03-30 11:50:00,39.5,39.51,39.49,39.51,4600.0,30.8443,30.8521,30.8365,30.8521,4600.0
2015-03-30 12:00:00,39.53,39.58,39.53,39.54,9600.0,30.8677,30.9067,30.8677,30.8755,9600.0
2015-03-30 12:10:00,39.53,39.62,39.51,39.62,9400.0,30.8677,30.938,30.8521,30.938,9400.0
2015-03-30 12:20:00,39.66,39.68,39.62,39.65,14600.0,30.9692,30.9848,30.938,30.9614,14600.0
2015-03-30 12:30:00,39.65,39.67,39.63,39.64,5600.0,30.9614,30.977,30.9458,30.9536,5600.0
2015-03-30 12:40:00,39.66,39.66,39.62,39.63,5400.0,30.9692,30.9692,30.938,30.9458,5400.0
2015-03-30 12:50:00,39.65,39.65,39.59,39.6,8200.0,30.9614,30.9614,30.9145,30.9224,8200.0
2015-03-30 13:00:00,39.6,39.61,39.59,39.6,9800.0,30.9224,30.9302,30.9145,30.9224,9800.0
2015-03-30 13:10:00,39.6,39.6,39.56,39.58,11800.0,30.9224,30.9224,30.8911,30.9067,11800.0
2015-03-30 13:20:00,39.58,39.67,39.58,39.65,44400.0,30.9067,30.977,30.9067,30.9614,44400.0
2015-03-30 13:30:00,39.67,39.68,39.63,39.68,12600.0,30.977,30.9848,30.9458,30.9848,12600.0
2015-03-30 13:40:00,39.68,39.68,39.64,39.67,11800.0,30.9848,30.9848,30.9536,30.977,11800.0
2015-03-30 13:50:00,39.66,39.66,39.62,39.62,9400.0,30.9692,30.9692,30.938,30.938,9400.0
2015-03-30 14:00:00,39.63,39.67,39.63,39.65,18000.0,30.9458,30.977,30.9458,30.9614,18000.0
2015-03-30 14:10:00,39.65,39.7,39.65,39.68,24600.0,30.9614,31.0004,30.9614,30.9848,24600.0
2015-03-30 14:20:00,39.68,39.7,39.63,39.64,19400.0,30.9848,31.0004,30.9458,30.9536,19400.0
2015-03-30 14:30:00,39.65,39.68,39.63,39.64,23000.0,30.9614,30.9848,30.9458,30.9536,23000.0
2015-03-30 14:40:00,39.65,39.65,39.53,39.54,26600.0,30.9614,30.9614,30.8677,30.8755,26600.0
2015-03-30 14:50:00,39.54,39.57,39.51,39.56,27000.0,30.8755,30.8989,30.8521,30.8911,27000.0
2015-03-30 15:00:00,39.57,39.68,39.57,39.67,50800.0,30.8989,30.9848,30.8989,30.977,50800.0
2015-03-30 15:10:00,39.67,39.67,39.59,39.63,28400.0,30.977,30.977,30.9145,30.9458,28400.0
2015-03-30 15:20:00,39.63,39.63,39.55,39.55,17400.0,30.9458,30.9458,30.8833,30.8833,17400.0
2015-03-30 15:30:00,39.55,39.59,39.51,39.55,17400.0,30.8833,30.9145,30.8521,30.8833,17400.0
2015-03-30 15:40:00,39.55,39.64,39.54,39.58,75600.0,30.8833,30.9536,30.8755,30.9067,75600.0
2015-03-30 15:50:00,39.59,39.61,39.56,39.56,107000.0,30.9145,30.9302,30.8911,30.8911,107000.0
2015-03-31 09:30:00,39.44,39.7,39.36,39.63,26000.0,30.7974,31.0004,30.7349,30.9458,26000.0
2015-03-31 09:40:00,39.63,39.68,39.54,39.66,17800.0,30.9458,30.9848,30.8755,30.9692,17800.0
2015-03-31 09:50:00,39.68,39.69,39.59,39.68,22200.0,30.9848,30.9926,30.9145,30.9848,22200.0
2015-03-31 10:00:00,39.7,39.92,39.7,39.88,46200.0,31.0004,31.1722,31.0004,31.141,46200.0
2015-03-31 10:10:00,39.92,39.93,39.83,39.87,33200.0,31.1722,31.18,31.102,31.1332,33200.0
2015-03-31 10:20:00,39.88,39.94,39.86,39.91,14400.0,31.141,31.1878,31.1254,31.1644,14400.0
2015-03-31 10:30:00,39.91,39.93,39.87,39.88,26000.0,31.1644,31.18,31.1332,31.141,26000.0
2015-03-31 10:40:00,39.88,39.94,39.88,39.9,23200.0,31.141,31.1878,31.141,31.1566,23200.0
2015-03-31 10:50:00,39.88,39.93,39.88,39.91,21400.0,31.141,31.18,31.141,31.1644,21400.0
2015-03-31 11:00:00,39.92,39.97,39.92,39.96,17000.0,31.1722,31.2113,31.1722,31.2035,17000.0
2015-03-31 11:10:00,39.98,40.04,39.98,40.02,19400.0,31.2191,31.2659,31.2191,31.2503,19400.0
2015-03-31 11:20:00,40.03,40.08,40.01,40.04,57200.0,31.2581,31.2972,31.2425,31.2659,57200.0
2015-03-31 11:30:00,40.04,40.06,39.99,39.99,14200.0,31.2659,31.2816,31.2269,31.2269,14200.0
2015-03-31 11:40:00,39.99,39.99,39.97,39.99,11000.0,31.2269,31.2269,31.2113,31.2269,11000.0
2015-03-31 11:50:00,39.99,40.0,39.97,39.98,23000.0,31.2269,31.2347,31.2113,31.2191,23000.0
2015-03-31 12:00:00,39.96,39.96,39.86,39.88,7600.0,31.2035,31.2035,31.1254,31.141,7600.0
2015-03-31 12:10:00,39.88,39.96,39.87,39.94,20200.0,31.141,31.2035,31.1332,31.1878,20200.0
2015-03-31 12:20:00,39.95,39.99,39.95,39.99,9800.0,31.1957,31.2269,31.1957,31.2269,9800.0
2015-03-31 12:30:00,39.98,40.04,39.98,40.04,22200.0,31.2191,31.2659,31.2191,31.2659,22200.0
2015-03-31 12:40:00,40.05,40.08,40.05,40.08,10400.0,31.2737,31.2972,31.2737,31.2972,10400.0
2015-03-31 12:50:00,40.08,40.08,40.02,40.06,13000.0,31.2972,31.2972,31.2503,31.2816,13000.0
2015-03-31 13:00:00,40.05,40.08,40.04,40.08,10200.0,31.2737,31.2972,31.2659,31.2972,10200.0
2015-03-31 13:10:00,40.07,40.14,40.06,40.14,11400.0,31.2894,31.344,31.2816,31.344,11400.0
2015-03-31 13:20:00,40.13,40.14,40.12,40.13,22000.0,31.3362,31.344,31.3284,31.3362,22000.0
2015-03-31 13:30:00,40.13,40.18,40.12,40.12,15000.0,31.3362,31.3753,31.3284,31.3284,15000.0
2015-03-31 13:40:00,40.13,40.2,40.12,40.13,19600.0,31.3362,31.3909,31.3284,31.3362,19600.0
2015-03-31 13:50:00,40.12,40.12,40.09,40.12,15600.0,31.3284,31.3284,31.305,31.3284,15600.0
2015-03-31 14:00:00,40.11,40.13,40.09,40.09,13800.0,31.3206,31.3362,31.305,31.305,13800.0
2015-03-31 14:10:00,40.09,40.13,40.09,40.1,13600.0,31.305,31.3362,31.305,31.3128,13600.0
2015-03-31 14:20:00,40.09,40.09,40.0,40.0,18800.0,31.305,31.305,31.2347,31.2347,18800.0
2015-03-31 14:30:00,40.01,40.08,40.01,40.06,20800.0,31.2425,31.2972,31.2425,31.2816,20800.0
2015-03-31 14:40:00,40.08,40.08,40.01,40.05,12800.0,31.2972,31.2972,31.2425,31.2737,12800.0
2015-03-31 14:50:00,40.05,40.05,39.98,39.98,8800.0,31.2737,31.2737,31.2191,31.2191,8800.0
2015-03-31 15:00:00,39.97,39.97,39.89,39.91,14600.0,31.2113,31.2113,31.1488,31.1644,14600.0
2015-03-31 15:10:00,39.91,39.91,39.8,39.81,10800.0,31.1644,31.1644,31.0785,31.0863,10800.0
2015-03-31 15:20:00,39.81,39.83,39.76,39.77,23400.0,31.0863,31.102,31.0473,31.0551,23400.0
2015-03-31 15:30:00,39.76,39.83,39.73,39.82,30000.0,31.0473,31.102,31.0239,31.0941,30000.0
2015-03-31 15:40:00,39.82,39.88,39.78,39.85,53200.0,31.0941,31.141,31.0629,31.1176,53200.0
2015-03-31 15:50:00,39.85,39.88,39.81,39.85,115800.0,31.1176,31.141,31.0863,31.1176,115800.0
2015-04-01 09:30:00,39.77,39.95,39.63,39.63,38000.0,31.0551,31.1957,30.9458,30.9458,38000.0
2015-04-01 09:40:00,39.63,39.69,39.52,39.52,26200.0,30.9458,30.9926,30.8599,30.8599,26200.0
2015-04-01 09:50:00,39.51,39.56,39.38,39.52,33600.0,30.8521,30.8911,30.7506,30.8599,33600.0
2015-04-01 10:00:00,39.49,39.55,39.42,39.44,18400.0,30.8365,30.8833,30.7818,30.7974,18400.0
2015-04-01 10:10:00,39.43,39.55,39.38,39.55,27800.0,30.7896,30.8833,30.7506,30.8833,27800.0
2015-04-01 10:20:00,39.55,39.63,39.53,39.57,19200.0,30.8833,30.9458,30.8677,30.8989,19200.0
2015-04-01 10:30:00,39.55,39.56,39.39,39.41,32000.0,30.8833,30.8911,30.7584,30.774,32000.0
2015-04-01 10:40:00,39.42,39.57,39.42,39.52,31400.0,30.7818,30.8989,30.7818,30.8599,31400.0
2015-04-01 10:50:00,39.53,39.6,39.52,39.58,22000.0,30.8677,30.9224,30.8599,30.9067,22000.0
2015-04-01 11:00:00,39.59,39.64,39.56,39.63,17400.0,30.9145,30.9536,30.8911,30.9458,17400.0
2015-04-01 11:10:00,39.63,39.65,39.51,39.52,27800.0,30.9458,30.9614,30.8521,30.8599,27800.0
2015-04-01 11:20:00,39.52,39.54,39.42,39.47,17600.0,30.8599,30.8755,30.7818,30.8208,17600.0
2015-04-01 11:30:00,39.46,39.59,39.46,39.56,38600.0,30.813,30.9145,30.813,30.8911,38600.0
2015-04-01 11:40:00,39.57,39.63,39.56,39.59,17200.0,30.8989,30.9458,30.8911,30.9145,17200.0
2015-04-01 11:50:00,39.58,39.65,39.47,39.47,23400.0,30.9067,30.9614,30.8208,30.8208,23400.0
2015-04-01 12:00:00,39.47,39.52,39.44,39.47,14200.0,30.8208,30.8599,30.7974,30.8208,14200.0
2015-04-01 12:10:00,39.47,39.49,39.38,39.44,19200.0,30.8208,30.8365,30.7506,30.7974,19200.0
2015-04-01 12:20:00,39.43,39.43,39.32,39.38,20600.0,30.7896,30.7896,30.7037,30.7506,20600.0
2015-04-01 12:30:00,39.38,39.38,39.29,39.33,18000.0,30.7506,30.7506,30.6803,30.7115,18000.0
2015-04-01 12:40:00,39.33,39.36,39.3,39.33,14200.0,30.7115,30.7349,30.6881,30.7115,14200.0
2015-04-01 12:50:00,39.32,39.4,39.31,39.4,14400.0,30.7037,30.7662,30.6959,30.7662,14400.0
2015-04-01 13:00:00,39.4,39.42,39.38,39.42,18600.0,30.7662,30.7818,30.7506,30.7818,18600.0
2015-04-01 13:10:00,39.43,39.43,39.38,39.4,25400.0,30.7896,30.7896,30.7506,30.7662,25400.0
2015-04-01 13:20:00,39.4,39.49,39.38,39.49,18800.0,30.7662,30.8365,30.7506,30.8365,18800.0
2015-04-01 13:30:00,39.49,39.52,39.43,39.43,32200.0,30.8365,30.8599,30.7896,30.7896,32200.0
2015-04-01 13:40:00,39.44,39.52,39.43,39.51,24800.0,30.7974,30.8599,30.7896,30.8521,24800.0
2015-04-01 13:50:00,39.51,39.52,39.45,39.46,17600.0,30.8521,30.8599,30.8052,30.813,17600.0
2015-04-01 14:00:00,39.48,39.52,39.46,39.49,29800.0,30.8286,30.8599,30.813,30.8365,29800.0
2015-04-01 14:10:00,39.49,39.51,39.37,39.41,33600.0,30.8365,30.8521,30.7428,30.774,33600.0
2015-04-01 14:20:00,39.41,39.41,39.38,39.39,39400.0,30.774,30.774,30.7506,30.7584,39400.0
2015-04-01 14:30:00,39.4,39.4,39.3,39.31,24600.0,30.7662,30.7662,30.6881,30.6959,24600.0
2015-04-01 14:40:00,39.32,39.34,39.29,39.34,29000.0,30.7037,30.7193,30.6803,30.7193,29000.0
2015-04-01 14:50:00,39.33,39.35,39.3,39.3,26800.0,30.7115,30.7271,30.6881,30.6881,26800.0
2015-04-01 15:00:00,39.29,39.3,39.24,39.24,47200.0,30.6803,30.6881,30.6412,30.6412,47200.0
2015-04-01 15:10:00,39.24,39.28,39.23,39.26,34600.0,30.6412,30.6725,30.6334,30.6569,34600.0
2015-04-01 15:20:00,39.26,39.34,39.26,39.33,38600.0,30.6569,30.7193,30.6569,30.7115,38600.0
2015-04-01 15:30:00,39.33,39.4,39.28,39.38,54400.0,30.7115,30.7662,30.6725,30.7506,54400.0
2015-04-01 15:40:00,39.35,39.36,39.27,39.35,62000.0,30.7271,30.7349,30.6647,30.7271,62000.0
2015-04-01 15:50:00,39.35,39.42,39.33,39.36,115200.0,30.7271,30.7818,30.7115,30.7349,115200.0
2015-04-02 09:30:00,39.43,39.49,39.21,39.43,17400.0,30.7896,30.8365,30.6178,30.7896,17400.0
2015-04-02 09:40:00,39.42,39.44,39.27,39.42,12600.0,30.7818,30.7974,30.6647,30.7818,12600.0
2015-04-02 09:50:00,39.43,39.53,39.43,39.47,9400.0,30.7896,30.8677,30.7896,30.8208,9400.0
2015-04-02 10:00:00,39.48,39.58,39.46,39.58,10800.0,30.8286,30.9067,30.813,30.9067,10800.0
2015-04-02 10:10:00,39.57,39.66,39.55,39.65,25600.0,30.8989,30.9692,30.8833,30.9614,25600.0
2015-04-02 10:20:00,39.65,39.67,39.52,39.6,11600.0,30.9614,30.977,30.8599,30.9224,11600.0
2015-04-02 10:30:00,39.6,39.6,39.53,39.58,10400.0,30.9224,30.9224,30.8677,30.9067,10400.0
2015-04-02 10:40:00,39.59,39.71,39.57,39.69,20800.0,30.9145,31.0082,30.8989,30.9926,20800.0
2015-04-02 10:50:00,39.69,39.69,39.6,39.6,20400.0,30.9926,30.9926,30.9224,30.9224,20400.0
2015-04-02 11:00:00,39.59,39.7,39.56,39.63,13800.0,30.9145,31.0004,30.8911,30.9458,13800.0
2015-04-02 11:10:00,39.63,39.67,39.54,39.66,61800.0,30.9458,30.977,30.8755,30.9692,61800.0
2015-04-02 11:20:00,39.68,39.73,39.66,39.71,16000.0,30.9848,31.0239,30.9692,31.0082,16000.0
2015-04-02 11:30:00,39.72,39.77,39.71,39.73,15600.0,31.0161,31.0551,31.0082,31.0239,15600.0
2015-04-02 11:40:00,39.7,39.71,39.64,39.68,6800.0,31.0004,31.0082,30.9536,30.9848,6800.0
2015-04-02 11:50:00,39.7,39.76,39.69,39.74,51000.0,31.0004,31.0473,30.9926,31.0317,51000.0
2015-04-02 12:00:00,39.72,39.72,39.63,39.68,29000.0,31.0161,31.0161,30.9458,30.9848,29000.0
2015-04-02 12:10:00,39.67,39.72,39.67,39.71,15800.0,30.977,31.0161,30.977,31.0082,15800.0
2015-04-02 12:20:00,39.72,39.77,39.71,39.76,7600.0,31.0161,31.0551,31.0082,31.0473,7600.0
2015-04-02 12:30:00,39.76,39.76,39.69,39.73,10600.0,31.0473,31.0473,30.9926,31.0239,10600.0
2015-04-02 12:40:00,39.73,39.8,39.69,39.69,17400.0,31.0239,31.0785,30.9926,30.9926,17400.0
2015-04-02 12:50:00,39.69,39.69,39.63,39.65,10000.0,30.9926,30.9926,30.9458,30.9614,10000.0
2015-04-02 13:00:00,39.66,39.7,39.66,39.69,9800.0,30.9692,31.0004,30.9692,30.9926,9800.0
2015-04-02 13:10:00,39.66,39.77,39.66,39.71,30600.0,30.9692,31.0551,30.9692,31.0082,30600.0
2015-04-02 13:20:00,39.74,39.77,39.67,39.67,10400.0,31.0317,31.0551,30.977,30.977,10400.0
2015-04-02 13:30:00,39.69,39.74,39.69,39.73,9600.0,30.9926,31.0317,30.9926,31.0239,9600.0
2015-04-02 13:40:00,39.73,39.8,39.72,39.77,14800.0,31.0239,31.0785,31.0161,31.0551,14800.0
2015-04-02 13:50:00,39.79,39.82,39.72,39.77,27400.0,31.0707,31.0941,31.0161,31.0551,27400.0
2015-04-02 14:00:00,39.76,39.82,39.74,39.8,49600.0,31.0473,31.0941,31.0317,31.0785,49600.0
2015-04-02 14:10:00,39.8,39.85,39.8,39.83,14000.0,31.0785,31.1176,31.0785,31.102,14000.0
2015-04-02 14:20:00,39.83,39.83,39.72,39.72,9600.0,31.102,31.102,31.0161,31.0161,9600.0
2015-04-02 14:30:00,39.74,39.77,39.72,39.73,14600.0,31.0317,31.0551,31.0161,31.0239,14600.0
2015-04-02 14:40:00,39.72,39.72,39.67,39.7,18800.0,31.0161,31.0161,30.977,31.0004,18800.0
2015-04-02 14:50:00,39.71,39.71,39.67,39.69,11200.0,31.0082,31.0082,30.977,30.9926,11200.0
2015-04-02 15:00:00,39.69,39.83,39.69,39.83,56200.0,30.9926,31.102,30.9926,31.102,56200.0
2015-04-02 15:10:00,39.83,39.85,39.8,39.8,34200.0,31.102,31.1176,31.0785,31.0785,34200.0
2015-04-02 15:20:00,39.81,39.81,39.74,39.77,28200.0,31.0863,31.0863,31.0317,31.0551,28200.0
2015-04-02 15:30:00,39.77,39.8,39.75,39.78,35400.0,31.0551,31.0785,31.0395,31.0629,35400.0
2015-04-02 15:40:00,39.78,39.82,39.77,39.82,36200.0,31.0629,31.0941,31.0551,31.0941,36200.0
2015-04-02 15:50:00,39.83,39.85,39.76,39.81,66200.0,31.102,31.1176,31.0473,31.0863,66200.0
2015-04-06 09:30:00,39.66,39.97,39.65,39.92,22200.0,30.9692,31.2113,30.9614,31.1722,22200.0
2015-04-06 09:40:00,39.87,40.09,39.84,39.99,42400.0,31.1332,31.305,31.1098,31.2269,42400.0
2015-04-06 09:50:00,40.0,40.01,39.79,39.85,39000.0,31.2347,31.2425,31.0707,31.1176,39000.0
2015-04-06 10:00:00,39.88,39.97,39.83,39.9,67800.0,31.141,31.2113,31.102,31.1566,67800.0
2015-04-06 10:10:00,39.93,40.07,39.93,40.01,9000.0,31.18,31.2894,31.18,31.2425,9000.0
2015-04-06 10:20:00,40.02,40.23,40.01,40.23,16000.0,31.2503,31.4143,31.2425,31.4143,16000.0
2015-04-06 10:30:00,40.23,40.23,40.1,40.12,18400.0,31.4143,31.4143,31.3128,31.3284,18400.0
2015-04-06 10:40:00,40.11,40.13,40.06,40.09,18200.0,31.3206,31.3362,31.2816,31.305,18200.0
2015-04-06 10:50:00,40.1,40.13,40.07,40.1,10600.0,31.3128,31.3362,31.2894,31.3128,10600.0
2015-04-06 11:00:00,40.1,40.15,40.09,40.09,16000.0,31.3128,31.3518,31.305,31.305,16000.0
2015-04-06 11:10:00,40.11,40.15,40.05,40.15,7400.0,31.3206,31.3518,31.2737,31.3518,7400.0
2015-04-06 11:20:00,40.15,40.15,40.02,40.08,11200.0,31.3518,31.3518,31.2503,31.2972,11200.0
2015-04-06 11:30:00,40.06,40.06,40.02,40.04,8600.0,31.2816,31.2816,31.2503,31.2659,8600.0
2015-04-06 11:40:00,40.04,40.08,39.99,39.99,14600.0,31.2659,31.2972,31.2269,31.2269,14600.0
2015-04-06 11:50:00,39.98,40.01,39.92,39.94,9000.0,31.2191,31.2425,31.1722,31.1878,9000.0
2015-04-06 12:00:00,39.95,40.05,39.95,40.05,8400.0,31.1957,31.2737,31.1957,31.2737,8400.0
2015-04-06 12:10:00,40.05,40.09,40.03,40.06,26400.0,31.2737,31.305,31.2581,31.2816,26400.0
2015-04-06 12:20:00,40.07,40.13,40.03,40.07,13000.0,31.2894,31.3362,31.2581,31.2894,13000.0
2015-04-06 12:30:00,40.08,40.11,39.98,39.99,38400.0,31.2972,31.3206,31.2191,31.2269,38400.0
2015-04-06 12:40:00,39.99,39.99,39.95,39.97,5000.0,31.2269,31.2269,31.1957,31.2113,5000.0
2015-04-06 12:50:00,39.96,39.96,39.9,39.93,7600.0,31.2035,31.2035,31.1566,31.18,7600.0
2015-04-06 13:00:00,39.93,40.01,39.93,40.01,8200.0,31.18,31.2425,31.18,31.2425,8200.0
2015-04-06 13:10:00,40.01,40.01,39.88,39.92,12000.0,31.2425,31.2425,31.141,31.1722,12000.0
2015-04-06 13:20:00,39.95,39.96,39.88,39.91,9000.0,31.1957,31.2035,31.141,31.1644,9000.0
2015-04-06 13:30:00,39.91,39.93,39.9,39.91,8200.0,31.1644,31.18,31.1566,31.1644,8200.0
2015-04-06 13:40:00,39.9,39.93,39.85,39.91,12800.0,31.1566,31.18,31.1176,31.1644,12800.0
2015-04-06 13:50:00,39.89,39.91,39.87,39.91,55400.0,31.1488,31.1644,31.1332,31.1644,55400.0
2015-04-06 14:00:00,39.93,39.95,39.84,39.84,40000.0,31.18,31.1957,31.1098,31.1098,40000.0
2015-04-06 14:10:00,39.85,39.89,39.83,39.87,27600.0,31.1176,31.1488,31.102,31.1332,27600.0
2015-04-06 14:20:00,39.86,39.86,39.83,39.85,16800.0,31.1254,31.1254,31.102,31.1176,16800.0
2015-04-06 14:30:00,39.84,39.87,39.83,39.85,23400.0,31.1098,31.1332,31.102,31.1176,23400.0
2015-04-06 14:40:00,39.86,39.87,39.8,39.82,22200.0,31.1254,31.1332,31.0785,31.0941,22200.0
2015-04-06 14:50:00,39.81,39.85,39.76,39.85,19200.0,31.0863,31.1176,31.0473,31.1176,19200.0
2015-04-06 15:00:00,39.85,39.85,39.8,39.8,20400.0,31.1176,31.1176,31.0785,31.0785,20400.0
2015-04-06 15:10:00,39.79,39.82,39.77,39.8,15400.0,31.0707,31.0941,31.0551,31.0785,15400.0
2015-04-06 15:20:00,39.8,39.83,39.79,39.79,18800.0,31.0785,31.102,31.0707,31.0707,18800.0
2015-04-06 15:30:00,39.8,39.81,39.69,39.7,48600.0,31.0785,31.0863,30.9926,31.0004,48600.0
2015-04-06 15:40:00,39.7,39.7,39.65,39.69,50800.0,31.0004,31.0004,30.9614,30.9926,50800.0
2015-04-06 15:50:00,39.69,39.74,39.66,39.73,102000.0,30.9926,31.0317,30.9692,31.0239,102000.0
2015-04-07 09:30:00,39.65,39.81,39.64,39.75,14000.0,30.9614,31.0863,30.9536,31.0395,14000.0
2015-04-07 09:40:00,39.75,39.76,39.52,39.67,13800.0,31.0395,31.0473,30.8599,30.977,13800.0
2015-04-07 09:50:00,39.66,39.68,39.54,39.61,37400.0,30.9692,30.9848,30.8755,30.9302,37400.0
2015-04-07 10:00:00,39.63,39.63,39.57,39.63,11600.0,30.9458,30.9458,30.8989,30.9458,11600.0
2015-04-07 10:10:00,39.62,39.74,39.62,39.73,19600.0,30.938,31.0317,30.938,31.0239,19600.0
2015-04-07 10:20:00,39.74,39.8,39.73,39.74,12600.0,31.0317,31.0785,31.0239,31.0317,12600.0
2015-04-07 10:30:00,39.75,39.8,39.71,39.76,22000.0,31.0395,31.0785,31.0082,31.0473,22000.0
2015-04-07 10:40:00,39.77,39.81,39.72,39.78,9600.0,31.0551,31.0863,31.0161,31.0629,9600.0
2015-04-07 10:50:00,39.75,39.79,39.73,39.76,19600.0,31.0395,31.0707,31.0239,31.0473,19600.0
2015-04-07 11:00:00,39.76,39.76,39.71,39.71,11800.0,31.0473,31.0473,31.0082,31.0082,11800.0
2015-04-07 11:10:00,39.71,39.73,39.65,39.68,9600.0,31.0082,31.0239,30.9614,30.9848,9600.0
2015-04-07 11:20:00,39.68,39.77,39.66,39.77,22200.0,30.9848,31.0551,30.9692,31.0551,22200.0
2015-04-07 11:30:00,39.74,39.76,39.74,39.75,7800.0,31.0317,31.0473,31.0317,31.0395,7800.0
2015-04-07 11:40:00,39.74,39.75,39.67,39.67,10600.0,31.0317,31.0395,30.977,30.977,10600.0
2015-04-07 11:50:00,39.66,39.68,39.61,39.62,9800.0,30.9692,30.9848,30.9302,30.938,9800.0
2015-04-07 12:00:00,39.63,39.65,39.6,39.6,10600.0,30.9458,30.9614,30.9224,30.9224,10600.0
2015-04-07 12:10:00,39.59,39.62,39.58,39.61,6800.0,30.9145,30.938,30.9067,30.9302,6800.0
2015-04-07 12:20:00,39.59,39.65,39.59,39.63,7600.0,30.9145,30.9614,30.9145,30.9458,7600.0
2015-04-07 12:30:00,39.63,39.69,39.63,39.68,5600.0,30.9458,30.9926,30.9458,30.9848,5600.0
2015-04-07 12:40:00,39.67,39.68,39.66,39.68,5400.0,30.977,30.9848,30.9692,30.9848,5400.0
2015-04-07 12:50:00,39.67,39.67,39.66,39.66,4400.0,30.977,30.977,30.9692,30.9692,4400.0
2015-04-07 13:00:00,39.66,39.66,39.62,39.65,6600.0,30.9692,30.9692,30.938,30.9614,6600.0
2015-04-07 13:10:00,39.63,39.63,39.59,39.6,7200.0,30.9458,30.9458,30.9145,30.9224,7200.0
2015-04-07 13:20:00,39.63,39.63,39.62,39.62,3400.0,30.9458,30.9458,30.938,30.938,3400.0
2015-04-07 13:30:00,39.6,39.6,39.57,39.57,4200.0,30.9224,30.9224,30.8989,30.8989,4200.0
2015-04-07 13:40:00,39.57,39.62,39.57,39.58,4400.0,30.8989,30.938,30.8989,30.9067,4400.0
2015-04-07 13:50:00,39.57,39.6,39.57,39.6,6200.0,30.8989,30.9224,30.8989,30.9224,6200.0
2015-04-07 14:00:00,39.6,39.63,39.6,39.62,6200.0,30.9224,30.9458,30.9224,30.938,6200.0
2015-04-07 14:10:00,39.63,39.66,39.63,39.63,5600.0,30.9458,30.9692,30.9458,30.9458,5600.0
2015-04-07 14:20:00,39.62,39.62,39.57,39.57,7600.0,30.938,30.938,30.8989,30.8989,7600.0
2015-04-07 14:30:00,39.57,39.57,39.55,39.56,3400.0,30.8989,30.8989,30.8833,30.8911,3400.0
2015-04-07 14:40:00,39.56,39.61,39.56,39.6,30000.0,30.8911,30.9302,30.8911,30.9224,30000.0
2015-04-07 14:50:00,39.57,39.57,39.52,39.54,8600.0,30.8989,30.8989,30.8599,30.8755,8600.0
2015-04-07 15:00:00,39.53,39.54,39.48,39.51,28600.0,30.8677,30.8755,30.8286,30.8521,28600.0
2015-04-07 15:10:00,39.51,39.51,39.45,39.45,15800.0,30.8521,30.8521,30.8052,30.8052,15800.0
2015-04-07 15:20:00,39.45,39.46,39.41,39.42,23000.0,30.8052,30.813,30.774,30.7818,23000.0
2015-04-07 15:30:00,39.41,39.42,39.37,39.38,23400.0,30.774,30.7818,30.7428,30.7506,23400.0
2015-04-07 15:40:00,39.37,39.38,39.34,39.35,32000.0,30.7428,30.7506,30.7193,30.7271,32000.0
2015-04-07 15:50:00,39.35,39.35,39.27,39.27,76400.0,30.7271,30.7271,30.6647,30.6647,76400.0
2015-04-08 09:30:00,39.32,39.49,39.29,39.49,25400.0,30.7037,30.8365,30.6803,30.8365,25400.0
2015-04-08 09:40:00,39.49,39.6,39.48,39.58,14000.0,30.8365,30.9224,30.8286,30.9067,14000.0
2015-04-08 09:50:00,39.6,39.63,39.54,39.55,16200.0,30.9224,30.9458,30.8755,30.8833,16200.0
2015-04-08 10:00:00,39.56,39.62,39.53,39.6,18600.0,30.8911,30.938,30.8677,30.9224,18600.0
2015-04-08 10:10:00,39.6,39.68,39.59,39.64,20000.0,30.9224,30.9848,30.9145,30.9536,20000.0
2015-04-08 10:20:00,39.64,39.7,39.63,39.64,14400.0,30.9536,31.0004,30.9458,30.9536,14400.0
2015-04-08 10:30:00,39.63,39.67,39.59,39.59,10200.0,30.9458,30.977,30.9145,30.9145,10200.0
2015-04-08 10:40:00,39.55,39.55,39.44,39.48,10800.0,30.8833,30.8833,30.7974,30.8286,10800.0
2015-04-08 10:50:00,39.49,39.5,39.48,39.49,11400.0,30.8365,30.8443,30.8286,30.8365,11400.0
2015-04-08 11:00:00,39.45,39.48,39.44,39.47,4000.0,30.8052,30.8286,30.7974,30.8208,4000.0
2015-04-08 11:10:00,39.47,39.53,39.47,39.52,13200.0,30.8208,30.8677,30.8208,30.8599,13200.0
2015-04-08 11:20:00,39.52,39.52,39.42,39.44,12800.0,30.8599,30.8599,30.7818,30.7974,12800.0
2015-04-08 11:30:00,39.44,39.44,39.38,39.44,10200.0,30.7974,30.7974,30.7506,30.7974,10200.0
2015-04-08 11:40:00,39.45,39.47,39.43,39.44,11200.0,30.8052,30.8208,30.7896,30.7974,11200.0
2015-04-08 11:50:00,39.45,39.46,39.33,39.34,53000.0,30.8052,30.813,30.7115,30.7193,53000.0
2015-04-08 12:00:00,39.34,39.35,39.3,39.34,24200.0,30.7193,30.7271,30.6881,30.7193,24200.0
2015-04-08 12:10:00,39.34,39.35,39.28,39.3,17200.0,30.7193,30.7271,30.6725,30.6881,17200.0
2015-04-08 12:20:00,39.29,39.31,39.28,39.31,10200.0,30.6803,30.6959,30.6725,30.6959,10200.0
2015-04-08 12:30:00,39.29,39.32,39.29,39.31,12400.0,30.6803,30.7037,30.6803,30.6959,12400.0
2015-04-08 12:40:00,39.31,39.32,39.3,39.31,13200.0,30.6959,30.7037,30.6881,30.6959,13200.0
2015-04-08 12:50:00,39.3,39.3,39.29,39.29,7000.0,30.6881,30.6881,30.6803,30.6803,7000.0
2015-04-08 13:00:00,39.28,39.31,39.26,39.31,8800.0,30.6725,30.6959,30.6569,30.6959,8800.0
2015-04-08 13:10:00,39.3,39.3,39.27,39.29,6800.0,30.6881,30.6881,30.6647,30.6803,6800.0
2015-04-08 13:20:00,39.29,39.31,39.29,39.29,9200.0,30.6803,30.6959,30.6803,30.6803,9200.0
2015-04-08 13:30:00,39.28,39.28,39.22,39.23,17000.0,30.6725,30.6725,30.6256,30.6334,17000.0
2015-04-08 13:40:00,39.22,39.24,39.22,39.24,9600.0,30.6256,30.6412,30.6256,30.6412,9600.0
2015-04-08 13:50:00,39.24,39.24,39.2,39.24,17000.0,30.6412,30.6412,30.61,30.6412,17000.0
2015-04-08 14:00:00,39.23,39.23,39.11,39.11,26600.0,30.6334,30.6334,30.5397,30.5397,26600.0
2015-04-08 14:10:00,39.11,39.3,39.1,39.3,19200.0,30.5397,30.6881,30.5319,30.6881,19200.0
2015-04-08 14:20:00,39.3,39.33,39.23,39.23,21200.0,30.6881,30.7115,30.6334,30.6334,21200.0
2015-04-08 14:30:00,39.24,39.26,39.22,39.24,14200.0,30.6412,30.6569,30.6256,30.6412,14200.0
2015-04-08 14:40:00,39.24,39.31,39.21,39.31,24800.0,30.6412,30.6959,30.6178,30.6959,24800.0
2015-04-08 14:50:00,39.3,39.32,39.25,39.26,26200.0,30.6881,30.7037,30.649,30.6569,26200.0
2015-04-08 15:00:00,39.27,39.32,39.26,39.32,30200.0,30.6647,30.7037,30.6569,30.7037,30200.0
2015-04-08 15:10:00,39.32,39.32,39.27,39.3,45400.0,30.7037,30.7037,30.6647,30.6881,45400.0
2015-04-08 15:20:00,39.3,39.33,39.28,39.33,73200.0,30.6881,30.7115,30.6725,30.7115,73200.0
2015-04-08 15:30:00,39.33,39.33,39.29,39.32,46200.0,30.7115,30.7115,30.6803,30.7037,46200.0
2015-04-08 15:40:00,39.33,39.33,39.27,39.27,70000.0,30.7115,30.7115,30.6647,30.6647,70000.0
2015-04-08 15:50:00,39.29,39.31,39.24,39.27,148200.0,30.6803,30.6959,30.6412,30.6647,148200.0
2015-04-09 09:30:00,39.22,39.56,39.22,39.24,23800.0,30.6256,30.8911,30.6256,30.6412,23800.0
2015-04-09 09:40:00,39.35,39.35,39.21,39.21,24600.0,30.7271,30.7271,30.6178,30.6178,24600.0
2015-04-09 09:50:00,39.21,39.21,39.02,39.13,32000.0,30.6178,30.6178,30.4694,30.5553,32000.0
2015-04-09 10:00:00,39.12,39.27,39.12,39.21,32400.0,30.5475,30.6647,30.5475,30.6178,32400.0
2015-04-09 10:10:00,39.2,39.24,39.13,39.18,15800.0,30.61,30.6412,30.5553,30.5944,15800.0
2015-04-09 10:20:00,39.18,39.21,39.11,39.11,15000.0,30.5944,30.6178,30.5397,30.5397,15000.0
2015-04-09 10:30:00,39.08,39.12,39.08,39.09,9600.0,30.5163,30.5475,30.5163,30.5241,9600.0
2015-04-09 10:40:00,39.1,39.11,39.05,39.08,9800.0,30.5319,30.5397,30.4929,30.5163,9800.0
2015-04-09 10:50:00,39.06,39.08,39.02,39.04,11800.0,30.5007,30.5163,30.4694,30.4851,11800.0
2015-04-09 11:00:00,39.02,39.03,38.93,38.95,14400.0,30.4694,30.4773,30.3992,30.4148,14400.0
2015-04-09 11:10:00,38.95,38.95,38.88,38.88,12600.0,30.4148,30.4148,30.3601,30.3601,12600.0
2015-04-09 11:20:00,38.87,38.88,38.83,38.85,11600.0,30.3523,30.3601,30.3211,30.3367,11600.0
2015-04-09 11:30:00,38.87,38.91,38.83,38.85,10800.0,30.3523,30.3836,30.3211,30.3367,10800.0
2015-04-09 11:40:00,38.86,38.88,38.8,38.82,26800.0,30.3445,30.3601,30.2977,30.3133,26800.0
2015-04-09 11:50:00,38.84,38.84,38.8,38.8,9000.0,30.3289,30.3289,30.2977,30.2977,9000.0
2015-04-09 12:00:00,38.81,38.83,38.76,38.77,21600.0,30.3055,30.3211,30.2664,30.2742,21600.0
2015-04-09 12:10:00,38.77,38.78,38.74,38.76,20000.0,30.2742,30.282,30.2508,30.2664,20000.0
2015-04-09 12:20:00,38.77,38.79,38.76,38.77,22600.0,30.2742,30.2898,30.2664,30.2742,22600.0
2015-04-09 12:30:00,38.77,38.78,38.73,38.74,22200.0,30.2742,30.282,30.243,30.2508,22200.0
2015-04-09 12:40:00,38.74,38.76,38.67,38.68,57400.0,30.2508,30.2664,30.1961,30.204,57400.0
2015-04-09 12:50:00,38.69,38.72,38.68,38.72,28600.0,30.2118,30.2352,30.204,30.2352,28600.0
2015-04-09 13:00:00,38.72,38.72,38.68,38.69,23400.0,30.2352,30.2352,30.204,30.2118,23400.0
2015-04-09 13:10:00,38.69,38.7,38.63,38.63,43200.0,30.2118,30.2196,30.1649,30.1649,43200.0
2015-04-09 13:20:00,38.63,38.66,38.63,38.64,24800.0,30.1649,30.1883,30.1649,30.1727,24800.0
2015-04-09 13:30:00,38.64,38.65,38.62,38.63,52800.0,30.1727,30.1805,30.1571,30.1649,52800.0
2015-04-09 13:40:00,38.64,38.68,38.63,38.68,35800.0,30.1727,30.204,30.1649,30.204,35800.0
2015-04-09 13:50:00,38.68,38.69,38.67,38.68,31400.0,30.204,30.2118,30.1961,30.204,31400.0
2015-04-09 14:00:00,38.68,38.72,38.67,38.7,41600.0,30.204,30.2352,30.1961,30.2196,41600.0
2015-04-09 14:10:00,38.7,38.7,38.68,38.68,25000.0,30.2196,30.2196,30.204,30.204,25000.0
2015-04-09 14:20:00,38.68,38.7,38.68,38.7,44400.0,30.204,30.2196,30.204,30.2196,44400.0
2015-04-09 14:30:00,38.69,38.71,38.62,38.63,30200.0,30.2118,30.2274,30.1571,30.1649,30200.0
2015-04-09 14:40:00,38.63,38.63,38.6,38.6,38600.0,30.1649,30.1649,30.1415,30.1415,38600.0
2015-04-09 14:50:00,38.59,38.63,38.59,38.62,19600.0,30.1337,30.1649,30.1337,30.1571,19600.0
2015-04-09 15:00:00,38.62,38.7,38.62,38.69,33400.0,30.1571,30.2196,30.1571,30.2118,33400.0
2015-04-09 15:10:00,38.69,38.74,38.67,38.72,29400.0,30.2118,30.2508,30.1961,30.2352,29400.0
2015-04-09 15:20:00,38.72,38.73,38.66,38.68,40800.0,30.2352,30.243,30.1883,30.204,40800.0
2015-04-09 15:30:00,38.69,38.7,38.64,38.65,58000.0,30.2118,30.2196,30.1727,30.1805,58000.0
2015-04-09 15:40:00,38.64,38.67,38.63,38.63,92600.0,30.1727,30.1961,30.1649,30.1649,92600.0
2015-04-09 15:50:00,38.63,38.69,38.6,38.68,194600.0,30.1649,30.2118,30.1415,30.204,194600.0
2015-04-10 09:30:00,38.7,38.98,38.7,38.77,41200.0,30.2196,30.4382,30.2196,30.2742,41200.0
2015-04-10 09:40:00,38.78,38.87,38.69,38.74,62000.0,30.282,30.3523,30.2118,30.2508,62000.0
2015-04-10 09:50:00,38.74,38.9,38.74,38.9,21200.0,30.2508,30.3757,30.2508,30.3757,21200.0
2015-04-10 10:00:00,38.9,38.96,38.82,38.94,26200.0,30.3757,30.4226,30.3133,30.407,26200.0
2015-04-10 10:10:00,38.94,38.97,38.9,38.94,25400.0,30.407,30.4304,30.3757,30.407,25400.0
2015-04-10 10:20:00,38.96,39.02,38.9,38.95,85200.0,30.4226,30.4694,30.3757,30.4148,85200.0
2015-04-10 10:30:00,38.95,38.96,38.88,38.9,41400.0,30.4148,30.4226,30.3601,30.3757,41400.0
2015-04-10 10:40:00,38.9,38.95,38.84,38.95,26200.0,30.3757,30.4148,30.3289,30.4148,26200.0
2015-04-10 10:50:00,38.94,38.97,38.87,38.87,64400.0,30.407,30.4304,30.3523,30.3523,64400.0
2015-04-10 11:00:00,38.88,38.93,38.87,38.92,32400.0,30.3601,30.3992,30.3523,30.3914,32400.0
2015-04-10 11:10:00,38.9,38.99,38.9,38.98,18800.0,30.3757,30.446,30.3757,30.4382,18800.0
2015-04-10 11:20:00,38.98,38.98,38.88,38.89,19000.0,30.4382,30.4382,30.3601,30.3679,19000.0
2015-04-10 11:30:00,38.9,38.92,38.85,38.9,46600.0,30.3757,30.3914,30.3367,30.3757,46600.0
2015-04-10 11:40:00,38.9,38.91,38.87,38.87,8600.0,30.3757,30.3836,30.3523,30.3523,8600.0
2015-04-10 11:50:00,38.88,38.91,38.86,38.88,20000.0,30.3601,30.3836,30.3445,30.3601,20000.0
2015-04-10 12:00:00,38.87,38.9,38.85,38.89,16000.0,30.3523,30.3757,30.3367,30.3679,16000.0
2015-04-10 12:10:00,38.88,38.89,38.85,38.88,10200.0,30.3601,30.3679,30.3367,30.3601,10200.0
2015-04-10 12:20:00,38.89,38.9,38.85,38.87,20400.0,30.3679,30.3757,30.3367,30.3523,20400.0
2015-04-10 12:30:00,38.88,38.91,38.87,38.89,10200.0,30.3601,30.3836,30.3523,30.3679,10200.0
2015-04-10 12:40:00,38.89,38.91,38.87,38.88,9000.0,30.3679,30.3836,30.3523,30.3601,9000.0
2015-04-10 12:50:00,38.89,38.9,38.87,38.87,9000.0,30.3679,30.3757,30.3523,30.3523,9000.0
2015-04-10 13:00:00,38.86,38.91,38.86,38.9,13600.0,30.3445,30.3836,30.3445,30.3757,13600.0
2015-04-10 13:10:00,38.88,38.9,38.86,38.9,18800.0,30.3601,30.3757,30.3445,30.3757,18800.0
2015-04-10 13:20:00,38.88,38.9,38.87,38.9,5200.0,30.3601,30.3757,30.3523,30.3757,5200.0
2015-04-10 13:30:00,38.89,38.89,38.84,38.85,23200.0,30.3679,30.3679,30.3289,30.3367,23200.0
2015-04-10 13:40:00,38.85,38.9,38.84,38.89,28200.0,30.3367,30.3757,30.3289,30.3679,28200.0
2015-04-10 13:50:00,38.9,38.9,38.88,38.89,10600.0,30.3757,30.3757,30.3601,30.3679,10600.0
2015-04-10 14:00:00,38.88,38.9,38.86,38.88,36800.0,30.3601,30.3757,30.3445,30.3601,36800.0
2015-04-10 14:10:00,38.88,38.89,38.83,38.85,30200.0,30.3601,30.3679,30.3211,30.3367,30200.0
2015-04-10 14:20:00,38.85,38.88,38.84,38.88,16400.0,30.3367,30.3601,30.3289,30.3601,16400.0
2015-04-10 14:30:00,38.89,38.89,38.87,38.88,14400.0,30.3679,30.3679,30.3523,30.3601,14400.0
2015-04-10 14:40:00,38.88,38.89,38.85,38.85,16000.0,30.3601,30.3679,30.3367,30.3367,16000.0
2015-04-10 14:50:00,38.85,38.88,38.85,38.85,8600.0,30.3367,30.3601,30.3367,30.3367,8600.0
2015-04-10 15:00:00,38.85,38.91,38.85,38.91,41800.0,30.3367,30.3836,30.3367,30.3836,41800.0
2015-04-10 15:10:00,38.91,38.92,38.87,38.88,24400.0,30.3836,30.3914,30.3523,30.3601,24400.0
2015-04-10 15:20:00,38.88,38.91,38.88,38.91,25400.0,30.3601,30.3836,30.3601,30.3836,25400.0
2015-04-10 15:30:00,38.91,38.91,38.89,38.9,26600.0,30.3836,30.3836,30.3679,30.3757,26600.0
2015-04-10 15:40:00,38.9,38.99,38.9,38.99,52600.0,30.3757,30.446,30.3757,30.446,52600.0
2015-04-10 15:50:00,38.99,39.01,38.98,38.98,87600.0,30.446,30.4616,30.4382,30.4382,87600.0
2015-04-13 09:30:00,39.1,39.15,38.97,39.15,28800.0,30.5319,30.571,30.4304,30.571,28800.0
2015-04-13 09:40:00,39.1,39.18,39.1,39.13,9000.0,30.5319,30.5944,30.5319,30.5553,9000.0
2015-04-13 09:50:00,39.15,39.19,39.12,39.18,16200.0,30.571,30.6022,30.5475,30.5944,16200.0
2015-04-13 10:00:00,39.18,39.18,39.12,39.15,16400.0,30.5944,30.5944,30.5475,30.571,16400.0
2015-04-13 10:10:00,39.14,39.17,39.14,39.17,17200.0,30.5632,30.5866,30.5632,30.5866,17200.0
2015-04-13 10:20:00,39.17,39.25,39.17,39.25,16400.0,30.5866,30.649,30.5866,30.649,16400.0
2015-04-13 10:30:00,39.26,39.26,39.23,39.26,11000.0,30.6569,30.6569,30.6334,30.6569,11000.0
2015-04-13 10:40:00,39.26,39.3,39.24,39.3,22200.0,30.6569,30.6881,30.6412,30.6881,22200.0
2015-04-13 10:50:00,39.3,39.31,39.28,39.29,10400.0,30.6881,30.6959,30.6725,30.6803,10400.0
2015-04-13 11:00:00,39.29,39.36,39.29,39.35,31200.0,30.6803,30.7349,30.6803,30.7271,31200.0
2015-04-13 11:10:00,39.36,39.36,39.34,39.35,14200.0,30.7349,30.7349,30.7193,30.7271,14200.0
2015-04-13 11:20:00,39.34,39.35,39.31,39.34,6400.0,30.7193,30.7271,30.6959,30.7193,6400.0
2015-04-13 11:30:00,39.35,39.35,39.32,39.33,5800.0,30.7271,30.7271,30.7037,30.7115,5800.0
2015-04-13 11:40:00,39.33,39.36,39.33,39.35,8800.0,30.7115,30.7349,30.7115,30.7271,8800.0
2015-04-13 11:50:00,39.36,39.37,39.32,39.35,21600.0,30.7349,30.7428,30.7037,30.7271,21600.0
2015-04-13 12:00:00,39.35,39.4,39.35,39.4,21200.0,30.7271,30.7662,30.7271,30.7662,21200.0
2015-04-13 12:10:00,39.38,39.4,39.38,39.38,7800.0,30.7506,30.7662,30.7506,30.7506,7800.0
2015-04-13 12:20:00,39.38,39.39,39.37,39.38,13400.0,30.7506,30.7584,30.7428,30.7506,13400.0
2015-04-13 12:30:00,39.38,39.38,39.35,39.35,57800.0,30.7506,30.7506,30.7271,30.7271,57800.0
2015-04-13 12:40:00,39.37,39.37,39.35,39.35,8600.0,30.7428,30.7428,30.7271,30.7271,8600.0
2015-04-13 12:50:00,39.36,39.36,39.35,39.36,12600.0,30.7349,30.7349,30.7271,30.7349,12600.0
2015-04-13 13:00:00,39.36,39.37,39.35,39.35,13600.0,30.7349,30.7428,30.7271,30.7271,13600.0
2015-04-13 13:10:00,39.35,39.35,39.34,39.34,14000.0,30.7271,30.7271,30.7193,30.7193,14000.0
2015-04-13 13:20:00,39.33,39.34,39.16,39.17,12400.0,30.7115,30.7193,30.5788,30.5866,12400.0
2015-04-13 13:30:00,39.17,39.24,39.17,39.23,11000.0,30.5866,30.6412,30.5866,30.6334,11000.0
2015-04-13 13:40:00,39.23,39.24,39.2,39.2,30800.0,30.6334,30.6412,30.61,30.61,30800.0
2015-04-13 13:50:00,39.2,39.2,39.17,39.17,5000.0,30.61,30.61,30.5866,30.5866,5000.0
2015-04-13 14:00:00,39.19,39.19,39.17,39.18,8600.0,30.6022,30.6022,30.5866,30.5944,8600.0
2015-04-13 14:10:00,39.16,39.17,39.16,39.17,8600.0,30.5788,30.5866,30.5788,30.5866,8600.0
2015-04-13 14:20:00,39.18,39.21,39.18,39.21,15400.0,30.5944,30.6178,30.5944,30.6178,15400.0
2015-04-13 14:30:00,39.21,39.23,39.2,39.21,23000.0,30.6178,30.6334,30.61,30.6178,23000.0
2015-04-13 14:40:00,39.22,39.24,39.21,39.23,13200.0,30.6256,30.6412,30.6178,30.6334,13200.0
2015-04-13 14:50:00,39.23,39.26,39.22,39.26,13400.0,30.6334,30.6569,30.6256,30.6569,13400.0
2015-04-13 15:00:00,39.26,39.29,39.24,39.29,25000.0,30.6569,30.6803,30.6412,30.6803,25000.0
2015-04-13 15:10:00,39.3,39.3,39.22,39.22,12600.0,30.6881,30.6881,30.6256,30.6256,12600.0
2015-04-13 15:20:00,39.22,39.25,39.22,39.24,38200.0,30.6256,30.649,30.6256,30.6412,38200.0
2015-04-13 15:30:00,39.24,39.27,39.24,39.26,31200.0,30.6412,30.6647,30.6412,30.6569,31200.0
2015-04-13 15:40:00,39.26,39.31,39.23,39.23,22000.0,30.6569,30.6959,30.6334,30.6334,22000.0
2015-04-13 15:50:00,39.22,39.22,39.16,39.17,67400.0,30.6256,30.6256,30.5788,30.5866,67400.0
2015-04-14 09:30:00,39.2,39.29,39.12,39.21,12200.0,30.61,30.6803,30.5475,30.6178,12200.0
2015-04-14 09:40:00,39.16,39.16,38.9,38.91,11000.0,30.5788,30.5788,30.3757,30.3836,11000.0
2015-04-14 09:50:00,38.91,38.91,38.65,38.67,9200.0,30.3836,30.3836,30.1805,30.1961,9200.0
2015-04-14 10:00:00,38.68,38.74,38.63,38.71,30200.0,30.204,30.2508,30.1649,30.2274,30200.0
2015-04-14 10:10:00,38.71,38.85,38.71,38.8,10600.0,30.2274,30.3367,30.2274,30.2977,10600.0
2015-04-14 10:20:00,38.79,38.85,38.77,38.83,13000.0,30.2898,30.3367,30.2742,30.3211,13000.0
2015-04-14 10:30:00,38.84,38.84,38.73,38.74,26800.0,30.3289,30.3289,30.243,30.2508,26800.0
2015-04-14 10:40:00,38.76,38.84,38.74,38.83,32800.0,30.2664,30.3289,30.2508,30.3211,32800.0
2015-04-14 10:50:00,38.84,38.89,38.82,38.82,28000.0,30.3289,30.3679,30.3133,30.3133,28000.0
2015-04-14 11:00:00,38.83,38.88,38.82,38.88,15000.0,30.3211,30.3601,30.3133,30.3601,15000.0
2015-04-14 11:10:00,38.89,38.96,38.88,38.94,22800.0,30.3679,30.4226,30.3601,30.407,22800.0
2015-04-14 11:20:00,38.94,38.94,38.87,38.88,96200.0,30.407,30.407,30.3523,30.3601,96200.0
2015-04-14 11:30:00,38.88,38.88,38.8,38.8,147000.0,30.3601,30.3601,30.2977,30.2977,147000.0
2015-04-14 11:40:00,38.79,38.79,38.75,38.75,32600.0,30.2898,30.2898,30.2586,30.2586,32600.0
2015-04-14 11:50:00,38.74,38.75,38.71,38.73,35800.0,30.2508,30.2586,30.2274,30.243,35800.0
2015-04-14 12:00:00,38.73,38.76,38.68,38.76,119200.0,30.243,30.2664,30.204,30.2664,119200.0
2015-04-14 12:10:00,38.76,38.77,38.7,38.71,19200.0,30.2664,30.2742,30.2196,30.2274,19200.0
2015-04-14 12:20:00,38.71,38.74,38.71,38.74,25600.0,30.2274,30.2508,30.2274,30.2508,25600.0
2015-04-14 12:30:00,38.73,38.87,38.73,38.85,17200.0,30.243,30.3523,30.243,30.3367,17200.0
2015-04-14 12:40:00,38.85,38.85,38.79,38.8,13400.0,30.3367,30.3367,30.2898,30.2977,13400.0
2015-04-14 12:50:00,38.79,38.79,38.73,38.74,16600.0,30.2898,30.2898,30.243,30.2508,16600.0
2015-04-14 13:00:00,38.73,38.73,38.67,38.71,40200.0,30.243,30.243,30.1961,30.2274,40200.0
2015-04-14 13:10:00,38.71,38.76,38.7,38.76,43000.0,30.2274,30.2664,30.2196,30.2664,43000.0
2015-04-14 13:20:00,38.76,38.79,38.76,38.77,16000.0,30.2664,30.2898,30.2664,30.2742,16000.0
2015-04-14 13:30:00,38.78,38.81,38.77,38.79,15400.0,30.282,30.3055,30.2742,30.2898,15400.0
2015-04-14 13:40:00,38.79,38.82,38.77,38.82,29800.0,30.2898,30.3133,30.2742,30.3133,29800.0
2015-04-14 13:50:00,38.81,38.82,38.8,38.81,10400.0,30.3055,30.3133,30.2977,30.3055,10400.0
2015-04-14 14:00:00,38.8,38.87,38.8,38.87,12800.0,30.2977,30.3523,30.2977,30.3523,12800.0
2015-04-14 14:10:00,38.87,38.87,38.82,38.87,35800.0,30.3523,30.3523,30.3133,30.3523,35800.0
2015-04-14 14:20:00,38.87,38.88,38.84,38.85,17800.0,30.3523,30.3601,30.3289,30.3367,17800.0
2015-04-14 14:30:00,38.85,38.85,38.8,38.8,21400.0,30.3367,30.3367,30.2977,30.2977,21400.0
2015-04-14 14:40:00,38.8,38.83,38.79,38.83,13000.0,30.2977,30.3211,30.2898,30.3211,13000.0
2015-04-14 14:50:00,38.83,38.87,38.82,38.87,18800.0,30.3211,30.3523,30.3133,30.3523,18800.0
2015-04-14 15:00:00,38.87,38.99,38.87,38.97,118200.0,30.3523,30.446,30.3523,30.4304,118200.0
2015-04-14 15:10:00,38.97,39.02,38.96,39.0,65200.0,30.4304,30.4694,30.4226,30.4538,65200.0
2015-04-14 15:20:00,38.99,39.0,38.96,38.97,39600.0,30.446,30.4538,30.4226,30.4304,39600.0
2015-04-14 15:30:00,38.96,38.97,38.92,38.93,46600.0,30.4226,30.4304,30.3914,30.3992,46600.0
2015-04-14 15:40:00,38.93,38.95,38.91,38.92,106800.0,30.3992,30.4148,30.3836,30.3914,106800.0
2015-04-14 15:50:00,38.91,38.93,38.81,38.87,271800.0,30.3836,30.3992,30.3055,30.3523,271800.0
2015-04-15 09:30:00,38.97,39.12,38.97,39.08,14200.0,30.4304,30.5475,30.4304,30.5163,14200.0
2015-04-15 09:40:00,39.08,39.21,39.06,39.18,30000.0,30.5163,30.6178,30.5007,30.5944,30000.0
2015-04-15 09:50:00,39.21,39.27,39.21,39.26,24000.0,30.6178,30.6647,30.6178,30.6569,24000.0
2015-04-15 10:00:00,39.27,39.35,39.27,39.3,33800.0,30.6647,30.7271,30.6647,30.6881,33800.0
2015-04-15 10:10:00,39.29,39.32,39.21,39.26,32000.0,30.6803,30.7037,30.6178,30.6569,32000.0
2015-04-15 10:20:00,39.27,39.33,39.24,39.27,66000.0,30.6647,30.7115,30.6412,30.6647,66000.0
2015-04-15 10:30:00,39.28,39.31,39.22,39.31,10200.0,30.6725,30.6959,30.6256,30.6959,10200.0
2015-04-15 10:40:00,39.31,39.36,39.3,39.34,11200.0,30.6959,30.7349,30.6881,30.7193,11200.0
2015-04-15 10:50:00,39.34,39.34,39.28,39.33,9000.0,30.7193,30.7193,30.6725,30.7115,9000.0
2015-04-15 11:00:00,39.34,39.34,39.29,39.32,6800.0,30.7193,30.7193,30.6803,30.7037,6800.0
2015-04-15 11:10:00,39.3,39.31,39.25,39.25,13400.0,30.6881,30.6959,30.649,30.649,13400.0
2015-04-15 11:20:00,39.24,39.24,39.19,39.23,31600.0,30.6412,30.6412,30.6022,30.6334,31600.0
2015-04-15 11:30:00,39.24,39.24,39.06,39.06,22400.0,30.6412,30.6412,30.5007,30.5007,22400.0
2015-04-15 11:40:00,39.06,39.09,39.0,39.09,29600.0,30.5007,30.5241,30.4538,30.5241,29600.0
2015-04-15 11:50:00,39.09,39.2,39.09,39.17,11800.0,30.5241,30.61,30.5241,30.5866,11800.0
2015-04-15 12:00:00,39.17,39.19,39.06,39.06,10000.0,30.5866,30.6022,30.5007,30.5007,10000.0
2015-04-15 12:10:00,39.07,39.07,39.02,39.02,5200.0,30.5085,30.5085,30.4694,30.4694,5200.0
2015-04-15 12:20:00,39.04,39.07,39.03,39.03,3600.0,30.4851,30.5085,30.4773,30.4773,3600.0
2015-04-15 12:30:00,39.02,39.04,38.98,39.04,7000.0,30.4694,30.4851,30.4382,30.4851,7000.0
2015-04-15 12:40:00,39.06,39.07,39.04,39.06,4200.0,30.5007,30.5085,30.4851,30.5007,4200.0
2015-04-15 12:50:00,39.05,39.08,39.04,39.08,21800.0,30.4929,30.5163,30.4851,30.5163,21800.0
2015-04-15 13:00:00,39.08,39.09,39.05,39.05,19000.0,30.5163,30.5241,30.4929,30.4929,19000.0
2015-04-15 13:10:00,39.05,39.06,38.98,38.98,14800.0,30.4929,30.5007,30.4382,30.4382,14800.0
2015-04-15 13:20:00,38.98,39.03,38.97,39.03,6000.0,30.4382,30.4773,30.4304,30.4773,6000.0
2015-04-15 13:30:00,39.02,39.04,38.95,38.97,7400.0,30.4694,30.4851,30.4148,30.4304,7400.0
2015-04-15 13:40:00,38.98,38.99,38.96,38.96,4800.0,30.4382,30.446,30.4226,30.4226,4800.0
2015-04-15 13:50:00,38.96,39.01,38.96,39.01,4600.0,30.4226,30.4616,30.4226,30.4616,4600.0
2015-04-15 14:00:00,39.0,39.04,38.99,39.03,6200.0,30.4538,30.4851,30.446,30.4773,6200.0
2015-04-15 14:10:00,39.03,39.04,39.02,39.04,15000.0,30.4773,30.4851,30.4694,30.4851,15000.0
2015-04-15 14:20:00,39.04,39.06,39.04,39.05,7400.0,30.4851,30.5007,30.4851,30.4929,7400.0
2015-04-15 14:30:00,39.06,39.07,39.02,39.02,5600.0,30.5007,30.5085,30.4694,30.4694,5600.0
2015-04-15 14:40:00,39.04,39.06,39.04,39.05,12000.0,30.4851,30.5007,30.4851,30.4929,12000.0
2015-04-15 14:50:00,39.06,39.07,39.01,39.02,20200.0,30.5007,30.5085,30.4616,30.4694,20200.0
2015-04-15 15:00:00,39.02,39.06,39.02,39.06,9000.0,30.4694,30.5007,30.4694,30.5007,9000.0
2015-04-15 15:10:00,39.07,39.07,38.98,39.0,9000.0,30.5085,30.5085,30.4382,30.4538,9000.0
2015-04-15 15:20:00,38.99,39.0,38.94,38.94,19000.0,30.446,30.4538,30.407,30.407,19000.0
2015-04-15 15:30:00,38.95,38.97,38.92,38.93,15400.0,30.4148,30.4304,30.3914,30.3992,15400.0
2015-04-15 15:40:00,38.93,38.94,38.85,38.86,24400.0,30.3992,30.407,30.3367,30.3445,24400.0
2015-04-15 15:50:00,38.87,38.9,38.8,38.84,112000.0,30.3523,30.3757,30.2977,30.3289,112000.0
2015-04-16 09:30:00,38.75,38.89,38.75,38.81,10000.0,30.2586,30.3679,30.2586,30.3055,10000.0
2015-04-16 09:40:00,38.81,38.81,38.63,38.67,11600.0,30.3055,30.3055,30.1649,30.1961,11600.0
2015-04-16 09:50:00,38.68,38.7,38.63,38.68,11800.0,30.204,30.2196,30.1649,30.204,11800.0
2015-04-16 10:00:00,38.67,38.69,38.58,38.6,22000.0,30.1961,30.2118,30.1259,30.1415,22000.0
2015-04-16 10:10:00,38.63,38.69,38.59,38.63,6400.0,30.1649,30.2118,30.1337,30.1649,6400.0
2015-04-16 10:20:00,38.61,38.62,38.53,38.58,12400.0,30.1493,30.1571,30.0868,30.1259,12400.0
2015-04-16 10:30:00,38.57,38.59,38.54,38.58,9800.0,30.1181,30.1337,30.0946,30.1259,9800.0
2015-04-16 10:40:00,38.59,38.65,38.58,38.65,8400.0,30.1337,30.1805,30.1259,30.1805,8400.0
2015-04-16 10:50:00,38.65,38.67,38.63,38.63,7800.0,30.1805,30.1961,30.1649,30.1649,7800.0
2015-04-16 11:00:00,38.63,38.7,38.63,38.7,7200.0,30.1649,30.2196,30.1649,30.2196,7200.0
2015-04-16 11:10:00,38.7,38.74,38.67,38.74,11400.0,30.2196,30.2508,30.1961,30.2508,11400.0
2015-04-16 11:20:00,38.76,38.76,38.7,38.7,13200.0,30.2664,30.2664,30.2196,30.2196,13200.0
2015-04-16 11:30:00,38.67,38.71,38.67,38.67,7000.0,30.1961,30.2274,30.1961,30.1961,7000.0
2015-04-16 11:40:00,38.66,38.7,38.65,38.7,8000.0,30.1883,30.2196,30.1805,30.2196,8000.0
2015-04-16 11:50:00,38.69,38.74,38.69,38.73,11000.0,30.2118,30.2508,30.2118,30.243,11000.0
2015-04-16 12:00:00,38.73,38.74,38.72,38.72,16800.0,30.243,30.2508,30.2352,30.2352,16800.0
2015-04-16 12:10:00,38.73,38.73,38.65,38.65,8600.0,30.243,30.243,30.1805,30.1805,8600.0
2015-04-16 12:20:00,38.66,38.7,38.66,38.69,3000.0,30.1883,30.2196,30.1883,30.2118,3000.0
2015-04-16 12:30:00,38.68,38.68,38.63,38.63,8200.0,30.204,30.204,30.1649,30.1649,8200.0
2015-04-16 12:40:00,38.65,38.71,38.65,38.69,12600.0,30.1805,30.2274,30.1805,30.2118,12600.0
2015-04-16 12:50:00,38.69,38.7,38.67,38.69,23200.0,30.2118,30.2196,30.1961,30.2118,23200.0
2015-04-16 13:00:00,38.7,38.73,38.7,38.72,8800.0,30.2196,30.243,30.2196,30.2352,8800.0
2015-04-16 13:10:00,38.73,38.77,38.72,38.77,3600.0,30.243,30.2742,30.2352,30.2742,3600.0
2015-04-16 13:20:00,38.77,38.77,38.72,38.72,10200.0,30.2742,30.2742,30.2352,30.2352,10200.0
2015-04-16 13:30:00,38.71,38.73,38.69,38.73,6800.0,30.2274,30.243,30.2118,30.243,6800.0
2015-04-16 13:40:00,38.74,38.77,38.73,38.77,7800.0,30.2508,30.2742,30.243,30.2742,7800.0
2015-04-16 13:50:00,38.8,38.8,38.74,38.74,4400.0,30.2977,30.2977,30.2508,30.2508,4400.0
2015-04-16 14:00:00,38.75,38.77,38.71,38.77,6800.0,30.2586,30.2742,30.2274,30.2742,6800.0
2015-04-16 14:10:00,38.76,38.77,38.74,38.77,8800.0,30.2664,30.2742,30.2508,30.2742,8800.0
2015-04-16 14:20:00,38.77,38.77,38.73,38.73,27600.0,30.2742,30.2742,30.243,30.243,27600.0
2015-04-16 14:30:00,38.72,38.77,38.71,38.76,11400.0,30.2352,30.2742,30.2274,30.2664,11400.0
2015-04-16 14:40:00,38.77,38.77,38.76,38.77,2600.0,30.2742,30.2742,30.2664,30.2742,2600.0
2015-04-16 14:50:00,38.77,38.79,38.73,38.75,8400.0,30.2742,30.2898,30.243,30.2586,8400.0
2015-04-16 15:00:00,38.76,38.76,38.7,38.73,6000.0,30.2664,30.2664,30.2196,30.243,6000.0
2015-04-16 15:10:00,38.74,38.74,38.73,38.74,12600.0,30.2508,30.2508,30.243,30.2508,12600.0
2015-04-16 15:20:00,38.74,38.75,38.69,38.71,16400.0,30.2508,30.2586,30.2118,30.2274,16400.0
2015-04-16 15:30:00,38.71,38.71,38.66,38.66,9000.0,30.2274,30.2274,30.1883,30.1883,9000.0
2015-04-16 15:40:00,38.65,38.66,38.6,38.6,31400.0,30.1805,30.1883,30.1415,30.1415,31400.0
2015-04-16 15:50:00,38.6,38.62,38.56,38.6,65000.0,30.1415,30.1571,30.1103,30.1415,65000.0
2015-04-17 09:30:00,38.43,38.48,38.26,38.4,126600.0,30.0087,30.0478,29.876,29.9853,126600.0
2015-04-17 09:40:00,38.4,38.4,38.28,38.35,106200.0,29.9853,29.9853,29.8916,29.9463,106200.0
2015-04-17 09:50:00,38.35,38.4,38.29,38.36,31000.0,29.9463,29.9853,29.8994,29.9541,31000.0
2015-04-17 10:00:00,38.35,38.39,38.3,38.35,49400.0,29.9463,29.9775,29.9072,29.9463,49400.0
2015-04-17 10:10:00,38.36,38.39,38.33,38.38,33600.0,29.9541,29.9775,29.9307,29.9697,33600.0
2015-04-17 10:20:00,38.35,38.4,38.3,38.36,25600.0,29.9463,29.9853,29.9072,29.9541,25600.0
2015-04-17 10:30:00,38.34,38.4,38.33,38.38,35800.0,29.9385,29.9853,29.9307,29.9697,35800.0
2015-04-17 10:40:00,38.38,38.43,38.35,38.37,41600.0,29.9697,30.0087,29.9463,29.9619,41600.0
2015-04-17 10:50:00,38.38,38.43,38.38,38.39,50600.0,29.9697,30.0087,29.9697,29.9775,50600.0
2015-04-17 11:00:00,38.39,38.4,38.35,38.37,23600.0,29.9775,29.9853,29.9463,29.9619,23600.0
2015-04-17 11:10:00,38.38,38.39,38.34,38.39,9800.0,29.9697,29.9775,29.9385,29.9775,9800.0
2015-04-17 11:20:00,38.39,38.45,38.39,38.41,11400.0,29.9775,30.0244,29.9775,29.9931,11400.0
2015-04-17 11:30:00,38.41,38.41,38.35,38.37,30200.0,29.9931,29.9931,29.9463,29.9619,30200.0
2015-04-17 11:40:00,38.37,38.41,38.33,38.41,21800.0,29.9619,29.9931,29.9307,29.9931,21800.0
2015-04-17 11:50:00,38.41,38.43,38.38,38.38,14800.0,29.9931,30.0087,29.9697,29.9697,14800.0
2015-04-17 12:00:00,38.39,38.45,38.38,38.45,19600.0,29.9775,30.0244,29.9697,30.0244,19600.0
2015-04-17 12:10:00,38.45,38.52,38.45,38.49,14000.0,30.0244,30.079,30.0244,30.0556,14000.0
2015-04-17 12:20:00,38.48,38.5,38.46,38.46,12400.0,30.0478,30.0634,30.0322,30.0322,12400.0
2015-04-17 12:30:00,38.45,38.45,38.39,38.45,21800.0,30.0244,30.0244,29.9775,30.0244,21800.0
2015-04-17 12:40:00,38.45,38.46,38.42,38.42,16600.0,30.0244,30.0322,30.0009,30.0009,16600.0
2015-04-17 12:50:00,38.41,38.42,38.39,38.41,23200.0,29.9931,30.0009,29.9775,29.9931,23200.0
2015-04-17 13:00:00,38.42,38.49,38.42,38.48,11000.0,30.0009,30.0556,30.0009,30.0478,11000.0
2015-04-17 13:10:00,38.48,38.52,38.47,38.52,14000.0,30.0478,30.079,30.04,30.079,14000.0
2015-04-17 13:20:00,38.52,38.54,38.51,38.52,11600.0,30.079,30.0946,30.0712,30.079,11600.0
2015-04-17 13:30:00,38.51,38.51,38.42,38.42,13800.0,30.0712,30.0712,30.0009,30.0009,13800.0
2015-04-17 13:40:00,38.44,38.44,38.3,38.3,42400.0,30.0165,30.0165,29.9072,29.9072,42400.0
2015-04-17 13:50:00,38.31,38.32,38.29,38.32,25400.0,29.915,29.9228,29.8994,29.9228,25400.0
2015-04-17 14:00:00,38.32,38.37,38.31,38.31,11400.0,29.9228,29.9619,29.915,29.915,11400.0
2015-04-17 14:10:00,38.31,38.34,38.26,38.27,22400.0,29.915,29.9385,29.876,29.8838,22400.0
2015-04-17 14:20:00,38.29,38.34,38.29,38.31,14800.0,29.8994,29.9385,29.8994,29.915,14800.0
2015-04-17 14:30:00,38.3,38.3,38.26,38.27,52000.0,29.9072,29.9072,29.876,29.8838,52000.0
2015-04-17 14:40:00,38.27,38.28,38.25,38.26,19800.0,29.8838,29.8916,29.8682,29.876,19800.0
2015-04-17 14:50:00,38.26,38.27,38.25,38.26,15800.0,29.876,29.8838,29.8682,29.876,15800.0
2015-04-17 15:00:00,38.25,38.26,38.25,38.26,35000.0,29.8682,29.876,29.8682,29.876,35000.0
2015-04-17 15:10:00,38.26,38.3,38.25,38.3,38000.0,29.876,29.9072,29.8682,29.9072,38000.0
2015-04-17 15:20:00,38.3,38.31,38.27,38.27,68000.0,29.9072,29.915,29.8838,29.8838,68000.0
2015-04-17 15:30:00,38.27,38.36,38.27,38.34,38200.0,29.8838,29.9541,29.8838,29.9385,38200.0
2015-04-17 15:40:00,38.34,38.34,38.24,38.24,114600.0,29.9385,29.9385,29.8604,29.8604,114600.0
2015-04-17 15:50:00,38.25,38.26,38.24,38.25,184800.0,29.8682,29.876,29.8604,29.8682,184800.0
2015-04-20 09:30:00,38.51,38.56,38.29,38.29,23400.0,30.0712,30.1103,29.8994,29.8994,23400.0
2015-04-20 09:40:00,38.32,38.44,38.27,38.38,19200.0,29.9228,30.0165,29.8838,29.9697,19200.0
2015-04-20 09:50:00,38.4,38.41,38.27,38.29,18600.0,29.9853,29.9931,29.8838,29.8994,18600.0
2015-04-20 10:00:00,38.3,38.31,38.19,38.21,16000.0,29.9072,29.915,29.8213,29.8369,16000.0
2015-04-20 10:10:00,38.21,38.22,38.16,38.17,10800.0,29.8369,29.8448,29.7979,29.8057,10800.0
2015-04-20 10:20:00,38.19,38.23,38.18,38.18,9000.0,29.8213,29.8526,29.8135,29.8135,9000.0
2015-04-20 10:30:00,38.17,38.23,38.17,38.17,8200.0,29.8057,29.8526,29.8057,29.8057,8200.0
2015-04-20 10:40:00,38.17,38.23,38.17,38.21,16000.0,29.8057,29.8526,29.8057,29.8369,16000.0
2015-04-20 10:50:00,38.22,38.27,38.19,38.21,32200.0,29.8448,29.8838,29.8213,29.8369,32200.0
2015-04-20 11:00:00,38.22,38.36,38.22,38.35,11400.0,29.8448,29.9541,29.8448,29.9463,11400.0
2015-04-20 11:10:00,38.35,38.36,38.24,38.25,17400.0,29.9463,29.9541,29.8604,29.8682,17400.0
2015-04-20 11:20:00,38.24,38.27,38.23,38.26,22400.0,29.8604,29.8838,29.8526,29.876,22400.0
2015-04-20 11:30:00,38.26,38.3,38.2,38.2,64400.0,29.876,29.9072,29.8291,29.8291,64400.0
2015-04-20 11:40:00,38.19,38.2,38.1,38.1,34800.0,29.8213,29.8291,29.7511,29.7511,34800.0
2015-04-20 11:50:00,38.12,38.2,38.1,38.19,19200.0,29.7667,29.8291,29.7511,29.8213,19200.0
2015-04-20 12:00:00,38.18,38.18,38.1,38.1,18800.0,29.8135,29.8135,29.7511,29.7511,18800.0
2015-04-20 12:10:00,38.1,38.13,38.08,38.1,18600.0,29.7511,29.7745,29.7354,29.7511,18600.0
2015-04-20 12:20:00,38.09,38.13,38.09,38.11,17600.0,29.7432,29.7745,29.7432,29.7589,17600.0
2015-04-20 12:30:00,38.1,38.15,38.1,38.1,18000.0,29.7511,29.7901,29.7511,29.7511,18000.0
2015-04-20 12:40:00,38.1,38.12,38.07,38.07,25800.0,29.7511,29.7667,29.7276,29.7276,25800.0
2015-04-20 12:50:00,38.07,38.1,38.07,38.1,12200.0,29.7276,29.7511,29.7276,29.7511,12200.0
2015-04-20 13:00:00,38.11,38.11,38.06,38.06,3800.0,29.7589,29.7589,29.7198,29.7198,3800.0
2015-04-20 13:10:00,38.07,38.1,38.07,38.09,7600.0,29.7276,29.7511,29.7276,29.7432,7600.0
2015-04-20 13:20:00,38.11,38.13,38.09,38.1,6400.0,29.7589,29.7745,29.7432,29.7511,6400.0
2015-04-20 13:30:00,38.1,38.11,38.08,38.11,6000.0,29.7511,29.7589,29.7354,29.7589,6000.0
2015-04-20 13:40:00,38.12,38.16,38.12,38.13,7200.0,29.7667,29.7979,29.7667,29.7745,7200.0
2015-04-20 13:50:00,38.15,38.16,38.14,38.16,4200.0,29.7901,29.7979,29.7823,29.7979,4200.0
2015-04-20 14:00:00,38.15,38.2,38.15,38.19,8000.0,29.7901,29.8291,29.7901,29.8213,8000.0
2015-04-20 14:10:00,38.18,38.22,38.17,38.22,8600.0,29.8135,29.8448,29.8057,29.8448,8600.0
2015-04-20 14:20:00,38.22,38.22,38.18,38.2,7800.0,29.8448,29.8448,29.8135,29.8291,7800.0
2015-04-20 14:30:00,38.2,38.24,38.18,38.24,8400.0,29.8291,29.8604,29.8135,29.8604,8400.0
2015-04-20 14:40:00,38.24,38.25,38.23,38.24,6200.0,29.8604,29.8682,29.8526,29.8604,6200.0
2015-04-20 14:50:00,38.23,38.25,38.19,38.25,17800.0,29.8526,29.8682,29.8213,29.8682,17800.0
2015-04-20 15:00:00,38.24,38.37,38.23,38.33,20800.0,29.8604,29.9619,29.8526,29.9307,20800.0
2015-04-20 15:10:00,38.33,38.4,38.31,38.4,24200.0,29.9307,29.9853,29.915,29.9853,24200.0
2015-04-20 15:20:00,38.4,38.42,38.36,38.38,27800.0,29.9853,30.0009,29.9541,29.9697,27800.0
2015-04-20 15:30:00,38.38,38.45,38.38,38.38,34400.0,29.9697,30.0244,29.9697,29.9697,34400.0
2015-04-20 15:40:00,38.38,38.43,38.38,38.43,62000.0,29.9697,30.0087,29.9697,30.0087,62000.0
2015-04-20 15:50:00,38.42,38.43,38.37,38.38,54600.0,30.0009,30.0087,29.9619,29.9697,54600.0
2015-04-21 09:30:00,38.55,38.8,38.47,38.54,22400.0,30.1024,30.2977,30.04,30.0946,22400.0
2015-04-21 09:40:00,38.51,38.51,38.41,38.42,10600.0,30.0712,30.0712,29.9931,30.0009,10600.0
2015-04-21 09:50:00,38.43,38.5,38.33,38.33,24800.0,30.0087,30.0634,29.9307,29.9307,24800.0
2015-04-21 10:00:00,38.35,38.4,38.27,38.27,35000.0,29.9463,29.9853,29.8838,29.8838,35000.0
2015-04-21 10:10:00,38.27,38.34,38.23,38.31,22200.0,29.8838,29.9385,29.8526,29.915,22200.0
2015-04-21 10:20:00,38.32,38.38,38.27,38.33,12200.0,29.9228,29.9697,29.8838,29.9307,12200.0
2015-04-21 10:30:00,38.35,38.35,38.22,38.23,21600.0,29.9463,29.9463,29.8448,29.8526,21600.0
2015-04-21 10:40:00,38.23,38.27,38.21,38.22,14400.0,29.8526,29.8838,29.8369,29.8448,14400.0
2015-04-21 10:50:00,38.22,38.33,38.22,38.32,14000.0,29.8448,29.9307,29.8448,29.9228,14000.0
2015-04-21 11:00:00,38.32,38.38,38.3,38.32,14200.0,29.9228,29.9697,29.9072,29.9228,14200.0
2015-04-21 11:10:00,38.34,38.37,38.32,38.35,21000.0,29.9385,29.9619,29.9228,29.9463,21000.0
2015-04-21 11:20:00,38.34,38.38,38.3,38.3,38000.0,29.9385,29.9697,29.9072,29.9072,38000.0
2015-04-21 11:30:00,38.29,38.3,38.25,38.25,30400.0,29.8994,29.9072,29.8682,29.8682,30400.0
2015-04-21 11:40:00,38.27,38.29,38.25,38.29,12400.0,29.8838,29.8994,29.8682,29.8994,12400.0
2015-04-21 11:50:00,38.29,38.33,38.27,38.33,8600.0,29.8994,29.9307,29.8838,29.9307,8600.0
2015-04-21 12:00:00,38.32,38.36,38.3,38.36,12200.0,29.9228,29.9541,29.9072,29.9541,12200.0
2015-04-21 12:10:00,38.35,38.4,38.33,38.33,9000.0,29.9463,29.9853,29.9307,29.9307,9000.0
2015-04-21 12:20:00,38.33,38.37,38.33,38.36,7800.0,29.9307,29.9619,29.9307,29.9541,7800.0
2015-04-21 12:30:00,38.36,38.37,38.33,38.34,7000.0,29.9541,29.9619,29.9307,29.9385,7000.0
2015-04-21 12:40:00,38.33,38.34,38.29,38.33,9800.0,29.9307,29.9385,29.8994,29.9307,9800.0
2015-04-21 12:50:00,38.33,38.34,38.3,38.34,12800.0,29.9307,29.9385,29.9072,29.9385,12800.0
2015-04-21 13:00:00,38.34,38.39,38.34,38.35,17000.0,29.9385,29.9775,29.9385,29.9463,17000.0
2015-04-21 13:10:00,38.35,38.42,38.35,38.4,12200.0,29.9463,30.0009,29.9463,29.9853,12200.0
2015-04-21 13:20:00,38.39,38.45,38.38,38.45,5400.0,29.9775,30.0244,29.9697,30.0244,5400.0
2015-04-21 13:30:00,38.45,38.46,38.37,38.38,7000.0,30.0244,30.0322,29.9619,29.9697,7000.0
2015-04-21 13:40:00,38.35,38.4,38.35,38.38,15000.0,29.9463,29.9853,29.9463,29.9697,15000.0
2015-04-21 13:50:00,38.37,38.43,38.37,38.39,9800.0,29.9619,30.0087,29.9619,29.9775,9800.0
2015-04-21 14:00:00,38.38,38.4,38.36,38.38,19600.0,29.9697,29.9853,29.9541,29.9697,19600.0
2015-04-21 14:10:00,38.39,38.47,38.38,38.47,10800.0,29.9775,30.04,29.9697,30.04,10800.0
2015-04-21 14:20:00,38.47,38.51,38.47,38.49,10400.0,30.04,30.0712,30.04,30.0556,10400.0
2015-04-21 14:30:00,38.49,38.49,38.41,38.43,13000.0,30.0556,30.0556,29.9931,30.0087,13000.0
2015-04-21 14:40:00,38.44,38.47,38.42,38.47,14000.0,30.0165,30.04,30.0009,30.04,14000.0
2015-04-21 14:50:00,38.46,38.47,38.45,38.46,11000.0,30.0322,30.04,30.0244,30.0322,11000.0
2015-04-21 15:00:00,38.47,38.48,38.44,38.47,19400.0,30.04,30.0478,30.0165,30.04,19400.0
2015-04-21 15:10:00,38.48,38.48,38.44,38.45,25200.0,30.0478,30.0478,30.0165,30.0244,25200.0
2015-04-21 15:20:00,38.44,38.46,38.42,38.45,23600.0,30.0165,30.0322,30.0009,30.0244,23600.0
2015-04-21 15:30:00,38.44,38.45,38.4,38.45,28600.0,30.0165,30.0244,29.9853,30.0244,28600.0
2015-04-21 15:40:00,38.45,38.45,38.38,38.38,39800.0,30.0244,30.0244,29.9697,29.9697,39800.0
2015-04-21 15:50:00,38.38,38.41,38.36,38.38,66400.0,29.9697,29.9931,29.9541,29.9697,66400.0
2015-04-22 09:30:00,38.23,38.27,38.09,38.1,68000.0,29.9899,30.0213,29.8801,29.8879,68000.0
2015-04-22 09:40:00,38.09,38.12,37.88,37.91,20200.0,29.8801,29.9036,29.7153,29.7389,20200.0
2015-04-22 09:50:00,37.92,38.02,37.92,37.92,13600.0,29.7467,29.8252,29.7467,29.7467,13600.0
2015-04-22 10:00:00,37.97,38.06,37.93,38.02,42600.0,29.7859,29.8565,29.7546,29.8252,42600.0
2015-04-22 10:10:00,38.05,38.09,37.9,37.97,27000.0,29.8487,29.8801,29.731,29.7859,27000.0
2015-04-22 10:20:00,37.95,37.99,37.89,37.97,36600.0,29.7702,29.8016,29.7232,29.7859,36600.0
2015-04-22 10:30:00,37.95,37.97,37.93,37.95,8600.0,29.7702,29.7859,29.7546,29.7702,8600.0
2015-04-22 10:40:00,37.95,38.03,37.95,38.03,12400.0,29.7702,29.833,29.7702,29.833,12400.0
2015-04-22 10:50:00,38.08,38.1,38.07,38.09,4800.0,29.8722,29.8879,29.8644,29.8801,4800.0
2015-04-22 11:00:00,38.1,38.12,38.05,38.12,16200.0,29.8879,29.9036,29.8487,29.9036,16200.0
2015-04-22 11:10:00,38.12,38.16,38.1,38.13,4600.0,29.9036,29.935,29.8879,29.9115,4600.0
2015-04-22 11:20:00,38.13,38.15,38.06,38.06,58200.0,29.9115,29.9271,29.8565,29.8565,58200.0
2015-04-22 11:30:00,38.07,38.08,38.02,38.02,7000.0,29.8644,29.8722,29.8252,29.8252,7000.0
2015-04-22 11:40:00,38.02,38.02,37.99,38.02,28000.0,29.8252,29.8252,29.8016,29.8252,28000.0
2015-04-22 11:50:00,38.0,38.05,37.99,38.05,5200.0,29.8095,29.8487,29.8016,29.8487,5200.0
2015-04-22 12:00:00,38.06,38.07,37.96,38.0,19400.0,29.8565,29.8644,29.7781,29.8095,19400.0
2015-04-22 12:10:00,38.02,38.08,38.01,38.07,5600.0,29.8252,29.8722,29.8173,29.8644,5600.0
2015-04-22 12:20:00,38.07,38.11,38.07,38.1,5000.0,29.8644,29.8958,29.8644,29.8879,5000.0
2015-04-22 12:30:00,38.07,38.1,38.07,38.08,2800.0,29.8644,29.8879,29.8644,29.8722,2800.0
2015-04-22 12:40:00,38.08,38.1,38.08,38.08,7800.0,29.8722,29.8879,29.8722,29.8722,7800.0
2015-04-22 12:50:00,38.07,38.1,38.05,38.07,11400.0,29.8644,29.8879,29.8487,29.8644,11400.0
2015-04-22 13:00:00,38.06,38.08,38.05,38.08,3600.0,29.8565,29.8722,29.8487,29.8722,3600.0
2015-04-22 13:10:00,38.08,38.1,38.07,38.09,6800.0,29.8722,29.8879,29.8644,29.8801,6800.0
2015-04-22 13:20:00,38.08,38.1,38.08,38.1,42400.0,29.8722,29.8879,29.8722,29.8879,42400.0
2015-04-22 13:30:00,38.09,38.13,38.09,38.1,8800.0,29.8801,29.9115,29.8801,29.8879,8800.0
2015-04-22 13:40:00,38.1,38.11,38.08,38.11,9600.0,29.8879,29.8958,29.8722,29.8958,9600.0
2015-04-22 13:50:00,38.1,38.1,38.07,38.07,10200.0,29.8879,29.8879,29.8644,29.8644,10200.0
2015-04-22 14:00:00,38.07,38.09,38.05,38.05,17800.0,29.8644,29.8801,29.8487,29.8487,17800.0
2015-04-22 14:10:00,38.05,38.09,38.05,38.08,21600.0,29.8487,29.8801,29.8487,29.8722,21600.0
2015-04-22 14:20:00,38.08,38.11,38.05,38.07,13800.0,29.8722,29.8958,29.8487,29.8644,13800.0
2015-04-22 14:30:00,38.08,38.1,38.06,38.1,4400.0,29.8722,29.8879,29.8565,29.8879,4400.0
2015-04-22 14:40:00,38.1,38.1,38.08,38.1,11800.0,29.8879,29.8879,29.8722,29.8879,11800.0
2015-04-22 14:50:00,38.1,38.12,38.09,38.1,12800.0,29.8879,29.9036,29.8801,29.8879,12800.0
2015-04-22 15:00:00,38.1,38.1,38.07,38.07,14600.0,29.8879,29.8879,29.8644,29.8644,14600.0
2015-04-22 15:10:00,38.08,38.09,38.06,38.07,73600.0,29.8722,29.8801,29.8565,29.8644,73600.0
2015-04-22 15:20:00,38.07,38.08,38.06,38.06,26000.0,29.8644,29.8722,29.8565,29.8565,26000.0
2015-04-22 15:30:00,38.07,38.07,37.99,38.02,45800.0,29.8644,29.8644,29.8016,29.8252,45800.0
2015-04-22 15:40:00,38.01,38.06,38.01,38.03,60600.0,29.8173,29.8565,29.8173,29.833,60600.0
2015-04-22 15:50:00,38.03,38.05,37.99,38.04,91000.0,29.833,29.8487,29.8016,29.8409,91000.0
2015-04-23 09:30:00,38.06,38.51,38.06,38.49,40800.0,29.8565,30.2095,29.8565,30.1939,40800.0
2015-04-23 09:40:00,38.5,38.57,38.36,38.46,20800.0,30.2017,30.2566,30.0919,30.1703,20800.0
2015-04-23 09:50:00,38.47,38.49,38.4,38.42,29000.0,30.1782,30.1939,30.1233,30.1389,29000.0
2015-04-23 10:00:00,38.43,38.49,38.36,38.46,30400.0,30.1468,30.1939,30.0919,30.1703,30400.0
2015-04-23 10:10:00,38.46,38.52,38.38,38.38,39600.0,30.1703,30.2174,30.1076,30.1076,39600.0
2015-04-23 10:20:00,38.39,38.42,38.32,38.35,46000.0,30.1154,30.1389,30.0605,30.084,46000.0
2015-04-23 10:30:00,38.35,38.39,38.35,38.38,20600.0,30.084,30.1154,30.084,30.1076,20600.0
2015-04-23 10:40:00,38.38,38.4,38.35,38.38,29200.0,30.1076,30.1233,30.084,30.1076,29200.0
2015-04-23 10:50:00,38.38,38.4,38.35,38.35,16200.0,30.1076,30.1233,30.084,30.084,16200.0
2015-04-23 11:00:00,38.35,38.41,38.35,38.41,11800.0,30.084,30.1311,30.084,30.1311,11800.0
2015-04-23 11:10:00,38.41,38.42,38.4,38.4,44400.0,30.1311,30.1389,30.1233,30.1233,44400.0
2015-04-23 11:20:00,38.4,38.4,38.28,38.28,16200.0,30.1233,30.1233,30.0291,30.0291,16200.0
2015-04-23 11:30:00,38.29,38.37,38.24,38.37,13200.0,30.037,30.0997,29.9977,30.0997,13200.0
2015-04-23 11:40:00,38.35,38.35,38.27,38.28,7200.0,30.084,30.084,30.0213,30.0291,7200.0
2015-04-23 11:50:00,38.31,38.42,38.31,38.42,49800.0,30.0527,30.1389,30.0527,30.1389,49800.0
2015-04-23 12:00:00,38.44,38.54,38.44,38.54,78600.0,30.1546,30.2331,30.1546,30.2331,78600.0
2015-04-23 12:10:00,38.54,38.6,38.54,38.59,20000.0,30.2331,30.2801,30.2331,30.2723,20000.0
2015-04-23 12:20:00,38.58,38.63,38.58,38.63,10400.0,30.2645,30.3037,30.2645,30.3037,10400.0
2015-04-23 12:30:00,38.63,38.64,38.56,38.59,10200.0,30.3037,30.3115,30.2488,30.2723,10200.0
2015-04-23 12:40:00,38.6,38.69,38.59,38.68,17400.0,30.2801,30.3507,30.2723,30.3429,17400.0
2015-04-23 12:50:00,38.68,38.68,38.54,38.54,14400.0,30.3429,30.3429,30.2331,30.2331,14400.0
2015-04-23 13:00:00,38.56,38.6,38.55,38.58,7600.0,30.2488,30.2801,30.2409,30.2645,7600.0
2015-04-23 13:10:00,38.58,38.6,38.52,38.52,10200.0,30.2645,30.2801,30.2174,30.2174,10200.0
2015-04-23 13:20:00,38.52,38.6,38.52,38.57,8800.0,30.2174,30.2801,30.2174,30.2566,8800.0
2015-04-23 13:30:00,38.56,38.56,38.52,38.52,5600.0,30.2488,30.2488,30.2174,30.2174,5600.0
2015-04-23 13:40:00,38.52,38.56,38.51,38.56,7800.0,30.2174,30.2488,30.2095,30.2488,7800.0
2015-04-23 13:50:00,38.56,38.61,38.56,38.6,24600.0,30.2488,30.288,30.2488,30.2801,24600.0
2015-04-23 14:00:00,38.6,38.61,38.57,38.6,10800.0,30.2801,30.288,30.2566,30.2801,10800.0
2015-04-23 14:10:00,38.59,38.59,38.53,38.55,11800.0,30.2723,30.2723,30.2252,30.2409,11800.0
2015-04-23 14:20:00,38.55,38.56,38.51,38.52,13800.0,30.2409,30.2488,30.2095,30.2174,13800.0
2015-04-23 14:30:00,38.52,38.53,38.49,38.5,36200.0,30.2174,30.2252,30.1939,30.2017,36200.0
2015-04-23 14:40:00,38.5,38.51,38.46,38.49,6400.0,30.2017,30.2095,30.1703,30.1939,6400.0
2015-04-23 14:50:00,38.5,38.53,38.49,38.51,13600.0,30.2017,30.2252,30.1939,30.2095,13600.0
2015-04-23 15:00:00,38.5,38.54,38.5,38.52,20000.0,30.2017,30.2331,30.2017,30.2174,20000.0
2015-04-23 15:10:00,38.53,38.54,38.51,38.51,30400.0,30.2252,30.2331,30.2095,30.2095,30400.0
2015-04-23 15:20:00,38.52,38.52,38.51,38.51,16400.0,30.2174,30.2174,30.2095,30.2095,16400.0
2015-04-23 15:30:00,38.51,38.51,38.46,38.5,44000.0,30.2095,30.2095,30.1703,30.2017,44000.0
2015-04-23 15:40:00,38.49,38.51,38.4,38.4,39000.0,30.1939,30.2095,30.1233,30.1233,39000.0
2015-04-23 15:50:00,38.4,38.41,38.34,38.34,97800.0,30.1233,30.1311,30.0762,30.0762,97800.0
2015-04-24 09:30:00,38.37,38.37,38.02,38.26,32400.0,30.0997,30.0997,29.8252,30.0134,32400.0
2015-04-24 09:40:00,38.21,38.24,38.05,38.09,16800.0,29.9742,29.9977,29.8487,29.8801,16800.0
2015-04-24 09:50:00,38.07,38.21,38.07,38.16,11600.0,29.8644,29.9742,29.8644,29.935,11600.0
2015-04-24 10:00:00,38.16,38.19,38.04,38.18,19800.0,29.935,29.9585,29.8409,29.9507,19800.0
2015-04-24 10:10:00,38.18,38.18,37.99,38.07,101400.0,29.9507,29.9507,29.8016,29.8644,101400.0
2015-04-24 10:20:00,38.07,38.13,38.05,38.12,13600.0,29.8644,29.9115,29.8487,29.9036,13600.0
2015-04-24 10:30:00,38.13,38.16,38.09,38.13,9600.0,29.9115,29.935,29.8801,29.9115,9600.0
2015-04-24 10:40:00,38.13,38.14,38.09,38.12,13000.0,29.9115,29.9193,29.8801,29.9036,13000.0
2015-04-24 10:50:00,38.12,38.24,38.11,38.23,63400.0,29.9036,29.9977,29.8958,29.9899,63400.0
2015-04-24 11:00:00,38.23,38.27,38.18,38.26,12400.0,29.9899,30.0213,29.9507,30.0134,12400.0
2015-04-24 11:10:00,38.25,38.31,38.22,38.31,62000.0,30.0056,30.0527,29.9821,30.0527,62000.0
2015-04-24 11:20:00,38.31,38.32,38.26,38.27,61200.0,30.0527,30.0605,30.0134,30.0213,61200.0
2015-04-24 11:30:00,38.3,38.35,38.3,38.33,13000.0,30.0448,30.084,30.0448,30.0683,13000.0
2015-04-24 11:40:00,38.35,38.41,38.33,38.38,10600.0,30.084,30.1311,30.0683,30.1076,10600.0
2015-04-24 11:50:00,38.38,38.38,38.33,38.34,8800.0,30.1076,30.1076,30.0683,30.0762,8800.0
2015-04-24 12:00:00,38.34,38.37,38.32,38.35,15400.0,30.0762,30.0997,30.0605,30.084,15400.0
2015-04-24 12:10:00,38.35,38.35,38.32,38.34,12400.0,30.084,30.084,30.0605,30.0762,12400.0
2015-04-24 12:20:00,38.33,38.38,38.33,38.38,65800.0,30.0683,30.1076,30.0683,30.1076,65800.0
2015-04-24 12:30:00,38.38,38.41,38.37,38.38,11800.0,30.1076,30.1311,30.0997,30.1076,11800.0
2015-04-24 12:40:00,38.39,38.43,38.38,38.4,6600.0,30.1154,30.1468,30.1076,30.1233,6600.0
2015-04-24 12:50:00,38.4,38.48,38.4,38.45,28600.0,30.1233,30.186,30.1233,30.1625,28600.0
2015-04-24 13:00:00,38.45,38.47,38.43,38.44,9800.0,30.1625,30.1782,30.1468,30.1546,9800.0
2015-04-24 13:10:00,38.44,38.44,38.38,38.39,13600.0,30.1546,30.1546,30.1076,30.1154,13600.0
2015-04-24 13:20:00,38.4,38.44,38.39,38.42,8600.0,30.1233,30.1546,30.1154,30.1389,8600.0
2015-04-24 13:30:00,38.42,38.44,38.4,38.43,8800.0,30.1389,30.1546,30.1233,30.1468,8800.0
2015-04-24 13:40:00,38.43,38.48,38.43,38.47,11200.0,30.1468,30.186,30.1468,30.1782,11200.0
2015-04-24 13:50:00,38.47,38.49,38.46,38.48,8800.0,30.1782,30.1939,30.1703,30.186,8800.0
2015-04-24 14:00:00,38.47,38.51,38.47,38.49,10600.0,30.1782,30.2095,30.1782,30.1939,10600.0
2015-04-24 14:10:00,38.49,38.55,38.49,38.54,9400.0,30.1939,30.2409,30.1939,30.2331,9400.0
2015-04-24 14:20:00,38.55,38.58,38.55,38.56,16000.0,30.2409,30.2645,30.2409,30.2488,16000.0
2015-04-24 14:30:00,38.57,38.57,38.5,38.56,20600.0,30.2566,30.2566,30.2017,30.2488,20600.0
2015-04-24 14:40:00,38.56,38.58,38.53,38.53,10600.0,30.2488,30.2645,30.2252,30.2252,10600.0
2015-04-24 14:50:00,38.53,38.55,38.46,38.46,10600.0,30.2252,30.2409,30.1703,30.1703,10600.0
2015-04-24 15:00:00,38.48,38.53,38.47,38.5,10600.0,30.186,30.2252,30.1782,30.2017,10600.0
2015-04-24 15:10:00,38.5,38.52,38.47,38.49,13800.0,30.2017,30.2174,30.1782,30.1939,13800.0
2015-04-24 15:20:00,38.49,38.53,38.45,38.48,30200.0,30.1939,30.2252,30.1625,30.186,30200.0
2015-04-24 15:30:00,38.48,38.51,38.45,38.45,58600.0,30.186,30.2095,30.1625,30.1625,58600.0
2015-04-24 15:40:00,38.45,38.49,38.41,38.48,30400.0,30.1625,30.1939,30.1311,30.186,30400.0
2015-04-24 15:50:00,38.48,38.49,38.45,38.45,42600.0,30.186,30.1939,30.1625,30.1625,42600.0
2015-04-27 09:30:00,38.52,38.58,38.43,38.44,11000.0,30.2174,30.2645,30.1468,30.1546,11000.0
2015-04-27 09:40:00,38.38,38.54,38.38,38.54,8400.0,30.1076,30.2331,30.1076,30.2331,8400.0
2015-04-27 09:50:00,38.55,38.62,38.44,38.61,42000.0,30.2409,30.2958,30.1546,30.288,42000.0
2015-04-27 10:00:00,38.57,38.58,38.52,38.56,3200.0,30.2566,30.2645,30.2174,30.2488,3200.0
2015-04-27 10:10:00,38.56,38.56,38.52,38.52,5400.0,30.2488,30.2488,30.2174,30.2174,5400.0
2015-04-27 10:20:00,38.52,38.52,38.46,38.49,9600.0,30.2174,30.2174,30.1703,30.1939,9600.0
2015-04-27 10:30:00,38.5,38.52,38.48,38.49,10800.0,30.2017,30.2174,30.186,30.1939,10800.0
2015-04-27 10:40:00,38.49,38.49,38.43,38.49,32800.0,30.1939,30.1939,30.1468,30.1939,32800.0
2015-04-27 10:50:00,38.48,38.48,38.38,38.41,7200.0,30.186,30.186,30.1076,30.1311,7200.0
2015-04-27 11:00:00,38.4,38.41,38.31,38.32,7400.0,30.1233,30.1311,30.0527,30.0605,7400.0
2015-04-27 11:10:00,38.33,38.37,38.31,38.37,7400.0,30.0683,30.0997,30.0527,30.0997,7400.0
2015-04-27 11:20:00,38.37,38.42,38.36,38.41,3000.0,30.0997,30.1389,30.0919,30.1311,3000.0
2015-04-27 11:30:00,38.39,38.45,38.37,38.39,24400.0,30.1154,30.1625,30.0997,30.1154,24400.0
2015-04-27 11:40:00,38.4,38.4,38.27,38.27,6200.0,30.1233,30.1233,30.0213,30.0213,6200.0
2015-04-27 11:50:00,38.27,38.33,38.26,38.33,14400.0,30.0213,30.0683,30.0134,30.0683,14400.0
2015-04-27 12:00:00,38.33,38.35,38.33,38.35,400.0,30.0683,30.084,30.0683,30.084,400.0
2015-04-27 12:10:00,38.32,38.33,38.14,38.14,9000.0,30.0605,30.0683,29.9193,29.9193,9000.0
2015-04-27 12:20:00,38.16,38.22,38.13,38.2,7000.0,29.935,29.9821,29.9115,29.9664,7000.0
2015-04-27 12:30:00,38.19,38.19,38.17,38.17,2000.0,29.9585,29.9585,29.9428,29.9428,2000.0
2015-04-27 12:40:00,38.19,38.19,38.1,38.15,4400.0,29.9585,29.9585,29.8879,29.9271,4400.0
2015-04-27 12:50:00,38.14,38.14,38.07,38.09,4600.0,29.9193,29.9193,29.8644,29.8801,4600.0
2015-04-27 13:00:00,38.12,38.18,38.1,38.17,4800.0,29.9036,29.9507,29.8879,29.9428,4800.0
2015-04-27 13:10:00,38.17,38.17,38.08,38.1,4800.0,29.9428,29.9428,29.8722,29.8879,4800.0
2015-04-27 13:20:00,38.06,38.1,38.02,38.09,6400.0,29.8565,29.8879,29.8252,29.8801,6400.0
2015-04-27 13:30:00,38.1,38.12,38.08,38.09,3200.0,29.8879,29.9036,29.8722,29.8801,3200.0
2015-04-27 13:40:00,38.1,38.11,38.08,38.08,2400.0,29.8879,29.8958,29.8722,29.8722,2400.0
2015-04-27 13:50:00,38.08,38.1,38.04,38.1,5000.0,29.8722,29.8879,29.8409,29.8879,5000.0
2015-04-27 14:00:00,38.09,38.13,38.07,38.12,5000.0,29.8801,29.9115,29.8644,29.9036,5000.0
2015-04-27 14:10:00,38.12,38.12,38.02,38.06,18400.0,29.9036,29.9036,29.8252,29.8565,18400.0
2015-04-27 14:20:00,38.04,38.1,38.03,38.09,17000.0,29.8409,29.8879,29.833,29.8801,17000.0
2015-04-27 14:30:00,38.07,38.07,37.95,37.95,31800.0,29.8644,29.8644,29.7702,29.7702,31800.0
2015-04-27 14:40:00,37.95,37.99,37.88,37.95,43800.0,29.7702,29.8016,29.7153,29.7702,43800.0
2015-04-27 14:50:00,37.94,37.97,37.93,37.97,14600.0,29.7624,29.7859,29.7546,29.7859,14600.0
2015-04-27 15:00:00,37.96,37.98,37.94,37.96,127000.0,29.7781,29.7938,29.7624,29.7781,127000.0
2015-04-27 15:10:00,37.96,37.99,37.88,37.93,25000.0,29.7781,29.8016,29.7153,29.7546,25000.0
2015-04-27 15:20:00,37.93,37.93,37.88,37.9,110200.0,29.7546,29.7546,29.7153,29.731,110200.0
2015-04-27 15:30:00,37.9,37.91,37.89,37.91,45200.0,29.731,29.7389,29.7232,29.7389,45200.0
2015-04-27 15:40:00,37.9,37.91,37.81,37.82,79000.0,29.731,29.7389,29.6604,29.6683,79000.0
2015-04-27 15:50:00,37.82,37.87,37.75,37.85,102200.0,29.6683,29.7075,29.6134,29.6918,102200.0
2015-04-28 09:30:00,37.83,37.83,37.6,37.79,16000.0,29.6761,29.6761,29.4957,29.6447,16000.0
2015-04-28 09:40:00,37.77,37.91,37.71,37.8,14600.0,29.629,29.7389,29.582,29.6526,14600.0
2015-04-28 09:50:00,37.79,37.87,37.66,37.74,26600.0,29.6447,29.7075,29.5428,29.6055,26600.0
2015-04-28 10:00:00,37.74,37.74,37.53,37.6,103800.0,29.6055,29.6055,29.4408,29.4957,103800.0
2015-04-28 10:10:00,37.6,37.65,37.58,37.6,35800.0,29.4957,29.5349,29.48,29.4957,35800.0
2015-04-28 10:20:00,37.63,37.67,37.58,37.65,40000.0,29.5192,29.5506,29.48,29.5349,40000.0
2015-04-28 10:30:00,37.65,37.67,37.63,37.67,41000.0,29.5349,29.5506,29.5192,29.5506,41000.0
2015-04-28 10:40:00,37.65,37.71,37.63,37.63,68400.0,29.5349,29.582,29.5192,29.5192,68400.0
2015-04-28 10:50:00,37.64,37.67,37.55,37.62,46000.0,29.5271,29.5506,29.4565,29.5114,46000.0
2015-04-28 11:00:00,37.63,37.7,37.63,37.63,85800.0,29.5192,29.5741,29.5192,29.5192,85800.0
2015-04-28 11:10:00,37.62,37.66,37.62,37.63,46400.0,29.5114,29.5428,29.5114,29.5192,46400.0
2015-04-28 11:20:00,37.64,37.66,37.55,37.6,101200.0,29.5271,29.5428,29.4565,29.4957,101200.0
2015-04-28 11:30:00,37.63,37.66,37.56,37.59,28400.0,29.5192,29.5428,29.4643,29.4878,28400.0
2015-04-28 11:40:00,37.59,37.63,37.55,37.63,24200.0,29.4878,29.5192,29.4565,29.5192,24200.0
2015-04-28 11:50:00,37.63,37.63,37.55,37.58,15200.0,29.5192,29.5192,29.4565,29.48,15200.0
2015-04-28 12:00:00,37.58,37.63,37.55,37.63,50000.0,29.48,29.5192,29.4565,29.5192,50000.0
2015-04-28 12:10:00,37.65,37.65,37.59,37.6,24800.0,29.5349,29.5349,29.4878,29.4957,24800.0
2015-04-28 12:20:00,37.59,37.62,37.55,37.56,23200.0,29.4878,29.5114,29.4565,29.4643,23200.0
2015-04-28 12:30:00,37.56,37.59,37.52,37.55,37400.0,29.4643,29.4878,29.4329,29.4565,37400.0
2015-04-28 12:40:00,37.56,37.63,37.56,37.58,16200.0,29.4643,29.5192,29.4643,29.48,16200.0
2015-04-28 12:50:00,37.59,37.66,37.58,37.62,27200.0,29.4878,29.5428,29.48,29.5114,27200.0
2015-04-28 13:00:00,37.62,37.67,37.6,37.62,20600.0,29.5114,29.5506,29.4957,29.5114,20600.0
2015-04-28 13:10:00,37.63,37.68,37.6,37.66,45800.0,29.5192,29.5584,29.4957,29.5428,45800.0
2015-04-28 13:20:00,37.66,37.68,37.64,37.67,28400.0,29.5428,29.5584,29.5271,29.5506,28400.0
2015-04-28 13:30:00,37.68,37.71,37.65,37.7,27400.0,29.5584,29.582,29.5349,29.5741,27400.0
2015-04-28 13:40:00,37.7,37.71,37.62,37.62,38800.0,29.5741,29.582,29.5114,29.5114,38800.0
2015-04-28 13:50:00,37.63,37.63,37.58,37.63,25000.0,29.5192,29.5192,29.48,29.5192,25000.0
2015-04-28 14:00:00,37.63,37.66,37.62,37.63,42200.0,29.5192,29.5428,29.5114,29.5192,42200.0
2015-04-28 14:10:00,37.64,37.71,37.59,37.6,98000.0,29.5271,29.582,29.4878,29.4957,98000.0
2015-04-28 14:20:00,37.6,37.62,37.52,37.52,42000.0,29.4957,29.5114,29.4329,29.4329,42000.0
2015-04-28 14:30:00,37.52,37.57,37.46,37.51,50600.0,29.4329,29.4722,29.3859,29.4251,50600.0
2015-04-28 14:40:00,37.52,37.56,37.49,37.51,51200.0,29.4329,29.4643,29.4094,29.4251,51200.0
2015-04-28 14:50:00,37.52,37.59,37.49,37.58,48000.0,29.4329,29.4878,29.4094,29.48,48000.0
2015-04-28 15:00:00,37.58,37.64,37.57,37.62,23600.0,29.48,29.5271,29.4722,29.5114,23600.0
2015-04-28 15:10:00,37.63,37.64,37.61,37.61,16200.0,29.5192,29.5271,29.5035,29.5035,16200.0
2015-04-28 15:20:00,37.62,37.67,37.6,37.6,28400.0,29.5114,29.5506,29.4957,29.4957,28400.0
2015-04-28 15:30:00,37.6,37.62,37.56,37.56,35400.0,29.4957,29.5114,29.4643,29.4643,35400.0
2015-04-28 15:40:00,37.55,37.55,37.5,37.5,78400.0,29.4565,29.4565,29.4172,29.4172,78400.0
2015-04-28 15:50:00,37.5,37.53,37.46,37.52,118400.0,29.4172,29.4408,29.3859,29.4329,118400.0
2015-04-29 09:30:00,37.52,37.61,37.24,37.48,35200.0,29.4329,29.5035,29.2133,29.4016,35200.0
2015-04-29 09:40:00,37.48,37.51,37.3,37.46,31600.0,29.4016,29.4251,29.2604,29.3859,31600.0
2015-04-29 09:50:00,37.46,37.58,37.36,37.52,46200.0,29.3859,29.48,29.3074,29.4329,46200.0
2015-04-29 10:00:00,37.51,37.6,37.48,37.56,51000.0,29.4251,29.4957,29.4016,29.4643,51000.0
2015-04-29 10:10:00,37.56,37.63,37.56,37.59,53800.0,29.4643,29.5192,29.4643,29.4878,53800.0
2015-04-29 10:20:00,37.6,37.69,37.58,37.69,45000.0,29.4957,29.5663,29.48,29.5663,45000.0
2015-04-29 10:30:00,37.69,37.71,37.63,37.71,99200.0,29.5663,29.582,29.5192,29.582,99200.0
2015-04-29 10:40:00,37.71,37.71,37.66,37.67,35200.0,29.582,29.582,29.5428,29.5506,35200.0
2015-04-29 10:50:00,37.66,37.69,37.61,37.69,46600.0,29.5428,29.5663,29.5035,29.5663,46600.0
2015-04-29 11:00:00,37.68,37.75,37.66,37.7,34400.0,29.5584,29.6134,29.5428,29.5741,34400.0
2015-04-29 11:10:00,37.7,37.74,37.56,37.56,31200.0,29.5741,29.6055,29.4643,29.4643,31200.0
2015-04-29 11:20:00,37.56,37.59,37.49,37.5,43800.0,29.4643,29.4878,29.4094,29.4172,43800.0
2015-04-29 11:30:00,37.52,37.52,37.42,37.42,29200.0,29.4329,29.4329,29.3545,29.3545,29200.0
2015-04-29 11:40:00,37.43,37.44,37.34,37.42,26600.0,29.3623,29.3702,29.2917,29.3545,26600.0
2015-04-29 11:50:00,37.41,37.46,37.41,37.44,18800.0,29.3466,29.3859,29.3466,29.3702,18800.0
2015-04-29 12:00:00,37.43,37.46,37.41,37.42,16800.0,29.3623,29.3859,29.3466,29.3545,16800.0
2015-04-29 12:10:00,37.42,37.42,37.32,37.35,30400.0,29.3545,29.3545,29.276,29.2996,30400.0
2015-04-29 12:20:00,37.33,37.38,37.33,37.37,20200.0,29.2839,29.3231,29.2839,29.3153,20200.0
2015-04-29 12:30:00,37.36,37.36,37.27,37.27,21600.0,29.3074,29.3074,29.2368,29.2368,21600.0
2015-04-29 12:40:00,37.27,37.27,37.15,37.18,30000.0,29.2368,29.2368,29.1427,29.1662,30000.0
2015-04-29 12:50:00,37.19,37.26,37.18,37.24,49800.0,29.1741,29.229,29.1662,29.2133,49800.0
2015-04-29 13:00:00,37.26,37.26,37.19,37.23,51400.0,29.229,29.229,29.1741,29.2054,51400.0
2015-04-29 13:10:00,37.23,37.29,37.22,37.23,24600.0,29.2054,29.2525,29.1976,29.2054,24600.0
2015-04-29 13:20:00,37.23,37.23,37.15,37.17,26200.0,29.2054,29.2054,29.1427,29.1584,26200.0
2015-04-29 13:30:00,37.18,37.25,37.18,37.22,29200.0,29.1662,29.2211,29.1662,29.1976,29200.0
2015-04-29 13:40:00,37.22,37.31,37.21,37.31,29000.0,29.1976,29.2682,29.1897,29.2682,29000.0
2015-04-29 13:50:00,37.31,37.46,37.3,37.41,225400.0,29.2682,29.3859,29.2604,29.3466,225400.0
2015-04-29 14:00:00,37.41,37.45,37.34,37.4,34200.0,29.3466,29.378,29.2917,29.3388,34200.0
2015-04-29 14:10:00,37.4,37.45,37.35,37.41,34200.0,29.3388,29.378,29.2996,29.3466,34200.0
2015-04-29 14:20:00,37.41,37.42,37.36,37.37,13800.0,29.3466,29.3545,29.3074,29.3153,13800.0
2015-04-29 14:30:00,37.37,37.52,37.37,37.45,22000.0,29.3153,29.4329,29.3153,29.378,22000.0
2015-04-29 14:40:00,37.46,37.51,37.43,37.47,21600.0,29.3859,29.4251,29.3623,29.3937,21600.0
2015-04-29 14:50:00,37.48,37.48,37.41,37.43,18800.0,29.4016,29.4016,29.3466,29.3623,18800.0
2015-04-29 15:00:00,37.44,37.44,37.37,37.41,21000.0,29.3702,29.3702,29.3153,29.3466,21000.0
2015-04-29 15:10:00,37.4,37.41,37.29,37.29,31400.0,29.3388,29.3466,29.2525,29.2525,31400.0
2015-04-29 15:20:00,37.28,37.3,37.25,37.25,38600.0,29.2447,29.2604,29.2211,29.2211,38600.0
2015-04-29 15:30:00,37.26,37.32,37.23,37.27,57200.0,29.229,29.276,29.2054,29.2368,57200.0
2015-04-29 15:40:00,37.25,37.26,37.19,37.22,57000.0,29.2211,29.229,29.1741,29.1976,57000.0
2015-04-29 15:50:00,37.22,37.27,37.18,37.24,113600.0,29.1976,29.2368,29.1662,29.2133,113600.0
2015-04-30 09:30:00,37.07,37.35,37.07,37.3,22200.0,29.0799,29.2996,29.0799,29.2604,22200.0
2015-04-30 09:40:00,37.32,37.37,37.06,37.22,27800.0,29.276,29.3153,29.0721,29.1976,27800.0
2015-04-30 09:50:00,37.22,37.22,37.01,37.02,22800.0,29.1976,29.1976,29.0329,29.0407,22800.0
2015-04-30 10:00:00,37.01,37.06,36.9,36.94,39600.0,29.0329,29.0721,28.9466,28.9779,39600.0
2015-04-30 10:10:00,36.94,36.99,36.9,36.93,41200.0,28.9779,29.0172,28.9466,28.9701,41200.0
2015-04-30 10:20:00,36.96,37.09,36.96,37.09,33400.0,28.9936,29.0956,28.9936,29.0956,33400.0
2015-04-30 10:30:00,37.08,37.08,36.98,36.99,29600.0,29.0878,29.0878,29.0093,29.0172,29600.0
2015-04-30 10:40:00,36.96,37.12,36.93,37.05,43800.0,28.9936,29.1191,28.9701,29.0642,43800.0
2015-04-30 10:50:00,37.04,37.13,37.02,37.12,25600.0,29.0564,29.127,29.0407,29.1191,25600.0
2015-04-30 11:00:00,37.14,37.33,37.14,37.3,28800.0,29.1348,29.2839,29.1348,29.2604,28800.0
2015-04-30 11:10:00,37.32,37.32,37.16,37.18,31000.0,29.276,29.276,29.1505,29.1662,31000.0
2015-04-30 11:20:00,37.17,37.21,37.04,37.07,35200.0,29.1584,29.1897,29.0564,29.0799,35200.0
2015-04-30 11:30:00,37.08,37.13,37.04,37.12,39600.0,29.0878,29.127,29.0564,29.1191,39600.0
2015-04-30 11:40:00,37.12,37.15,37.1,37.1,20800.0,29.1191,29.1427,29.1035,29.1035,20800.0
2015-04-30 11:50:00,37.1,37.13,37.01,37.05,106800.0,29.1035,29.127,29.0329,29.0642,106800.0
2015-04-30 12:00:00,37.04,37.06,36.92,36.92,18600.0,29.0564,29.0721,28.9623,28.9623,18600.0
2015-04-30 12:10:00,36.92,36.98,36.9,36.98,16400.0,28.9623,29.0093,28.9466,29.0093,16400.0
2015-04-30 12:20:00,36.99,36.99,36.88,36.92,14800.0,29.0172,29.0172,28.9309,28.9623,14800.0
2015-04-30 12:30:00,36.94,36.95,36.81,36.81,52000.0,28.9779,28.9858,28.876,28.876,52000.0
2015-04-30 12:40:00,36.83,36.91,36.81,36.81,15000.0,28.8917,28.9544,28.876,28.876,15000.0
2015-04-30 12:50:00,36.81,36.83,36.75,36.82,27800.0,28.876,28.8917,28.8289,28.8838,27800.0
2015-04-30 13:00:00,36.83,36.9,36.81,36.86,17800.0,28.8917,28.9466,28.876,28.9152,17800.0
2015-04-30 13:10:00,36.86,36.88,36.84,36.86,13200.0,28.9152,28.9309,28.8995,28.9152,13200.0
2015-04-30 13:20:00,36.87,36.88,36.83,36.84,14600.0,28.923,28.9309,28.8917,28.8995,14600.0
2015-04-30 13:30:00,36.84,36.87,36.81,36.81,17000.0,28.8995,28.923,28.876,28.876,17000.0
2015-04-30 13:40:00,36.81,36.88,36.81,36.88,19600.0,28.876,28.9309,28.876,28.9309,19600.0
2015-04-30 13:50:00,36.87,36.88,36.83,36.83,17200.0,28.923,28.9309,28.8917,28.8917,17200.0
2015-04-30 14:00:00,36.83,36.88,36.78,36.88,18400.0,28.8917,28.9309,28.8524,28.9309,18400.0
2015-04-30 14:10:00,36.88,36.88,36.82,36.82,24000.0,28.9309,28.9309,28.8838,28.8838,24000.0
2015-04-30 14:20:00,36.83,36.85,36.73,36.74,21600.0,28.8917,28.9073,28.8132,28.8211,21600.0
2015-04-30 14:30:00,36.75,36.79,36.69,36.79,29800.0,28.8289,28.8603,28.7818,28.8603,29800.0
2015-04-30 14:40:00,36.8,36.8,36.73,36.75,26400.0,28.8681,28.8681,28.8132,28.8289,26400.0
2015-04-30 14:50:00,36.73,36.76,36.66,36.67,22400.0,28.8132,28.8367,28.7583,28.7661,22400.0
2015-04-30 15:00:00,36.66,36.67,36.59,36.59,54200.0,28.7583,28.7661,28.7034,28.7034,54200.0
2015-04-30 15:10:00,36.59,36.73,36.57,36.72,41200.0,28.7034,28.8132,28.6877,28.8054,41200.0
2015-04-30 15:20:00,36.73,36.73,36.65,36.69,54400.0,28.8132,28.8132,28.7505,28.7818,54400.0
2015-04-30 15:30:00,36.68,36.85,36.68,36.85,43600.0,28.774,28.9073,28.774,28.9073,43600.0
2015-04-30 15:40:00,36.85,36.85,36.72,36.72,101600.0,28.9073,28.9073,28.8054,28.8054,101600.0
2015-04-30 15:50:00,36.73,36.8,36.73,36.77,132800.0,28.8132,28.8681,28.8132,28.8446,132800.0
2015-05-01 09:30:00,36.9,37.27,36.76,37.24,30800.0,28.9466,29.2368,28.8367,29.2133,30800.0
2015-05-01 09:40:00,37.24,37.52,37.24,37.47,54800.0,29.2133,29.4329,29.2133,29.3937,54800.0
2015-05-01 09:50:00,37.47,37.47,37.34,37.43,18600.0,29.3937,29.3937,29.2917,29.3623,18600.0
2015-05-01 10:00:00,37.38,37.4,37.24,37.35,28600.0,29.3231,29.3388,29.2133,29.2996,28600.0
2015-05-01 10:10:00,37.35,37.43,37.32,37.39,68400.0,29.2996,29.3623,29.276,29.331,68400.0
2015-05-01 10:20:00,37.39,37.45,37.33,37.43,42400.0,29.331,29.378,29.2839,29.3623,42400.0
2015-05-01 10:30:00,37.42,37.44,37.3,37.38,47400.0,29.3545,29.3702,29.2604,29.3231,47400.0
2015-05-01 10:40:00,37.38,37.38,37.29,37.35,39800.0,29.3231,29.3231,29.2525,29.2996,39800.0
2015-05-01 10:50:00,37.34,37.41,37.32,37.34,37600.0,29.2917,29.3466,29.276,29.2917,37600.0
2015-05-01 11:00:00,37.35,37.39,37.3,37.38,32000.0,29.2996,29.331,29.2604,29.3231,32000.0
2015-05-01 11:10:00,37.37,37.41,37.33,37.37,27600.0,29.3153,29.3466,29.2839,29.3153,27600.0
2015-05-01 11:20:00,37.37,37.38,37.31,37.32,20800.0,29.3153,29.3231,29.2682,29.276,20800.0
2015-05-01 11:30:00,37.33,37.35,37.29,37.31,20000.0,29.2839,29.2996,29.2525,29.2682,20000.0
2015-05-01 11:40:00,37.3,37.33,37.2,37.21,33400.0,29.2604,29.2839,29.1819,29.1897,33400.0
2015-05-01 11:50:00,37.2,37.27,37.16,37.24,17000.0,29.1819,29.2368,29.1505,29.2133,17000.0
2015-05-01 12:00:00,37.24,37.24,37.16,37.24,31000.0,29.2133,29.2133,29.1505,29.2133,31000.0
2015-05-01 12:10:00,37.23,37.26,37.19,37.24,18400.0,29.2054,29.229,29.1741,29.2133,18400.0
2015-05-01 12:20:00,37.24,37.26,37.19,37.25,23800.0,29.2133,29.229,29.1741,29.2211,23800.0
2015-05-01 12:30:00,37.27,37.29,37.23,37.28,30200.0,29.2368,29.2525,29.2054,29.2447,30200.0
2015-05-01 12:40:00,37.28,37.29,37.26,37.29,6800.0,29.2447,29.2525,29.229,29.2525,6800.0
2015-05-01 12:50:00,37.3,37.31,37.21,37.31,49600.0,29.2604,29.2682,29.1897,29.2682,49600.0
2015-05-01 13:00:00,37.32,37.32,37.21,37.21,10200.0,29.276,29.276,29.1897,29.1897,10200.0
2015-05-01 13:10:00,37.21,37.31,37.21,37.26,9600.0,29.1897,29.2682,29.1897,29.229,9600.0
2015-05-01 13:20:00,37.27,37.44,37.26,37.36,31200.0,29.2368,29.3702,29.229,29.3074,31200.0
2015-05-01 13:30:00,37.35,37.38,37.29,37.32,20800.0,29.2996,29.3231,29.2525,29.276,20800.0
2015-05-01 13:40:00,37.32,37.38,37.29,37.38,11200.0,29.276,29.3231,29.2525,29.3231,11200.0
2015-05-01 13:50:00,37.39,37.43,37.37,37.42,37200.0,29.331,29.3623,29.3153,29.3545,37200.0
2015-05-01 14:00:00,37.41,37.52,37.41,37.48,19000.0,29.3466,29.4329,29.3466,29.4016,19000.0
2015-05-01 14:10:00,37.49,37.56,37.47,37.56,28600.0,29.4094,29.4643,29.3937,29.4643,28600.0
2015-05-01 14:20:00,37.56,37.57,37.51,37.55,24200.0,29.4643,29.4722,29.4251,29.4565,24200.0
2015-05-01 14:30:00,37.55,37.59,37.52,37.52,38600.0,29.4565,29.4878,29.4329,29.4329,38600.0
2015-05-01 14:40:00,37.53,37.56,37.48,37.56,19200.0,29.4408,29.4643,29.4016,29.4643,19200.0
2015-05-01 14:50:00,37.56,37.6,37.54,37.59,31600.0,29.4643,29.4957,29.4486,29.4878,31600.0
2015-05-01 15:00:00,37.58,37.58,37.48,37.5,30400.0,29.48,29.48,29.4016,29.4172,30400.0
2015-05-01 15:10:00,37.49,37.51,37.45,37.48,21400.0,29.4094,29.4251,29.378,29.4016,21400.0
2015-05-01 15:20:00,37.47,37.48,37.44,37.46,27800.0,29.3937,29.4016,29.3702,29.3859,27800.0
2015-05-01 15:30:00,37.46,37.51,37.44,37.47,35200.0,29.3859,29.4251,29.3702,29.3937,35200.0
2015-05-01 15:40:00,37.47,37.54,37.46,37.54,60600.0,29.3937,29.4486,29.3859,29.4486,60600.0
2015-05-01 15:50:00,37.54,37.55,37.48,37.5,96600.0,29.4486,29.4565,29.4016,29.4172,96600.0
2015-05-04 09:30:00,37.68,37.74,37.55,37.68,20600.0,29.5584,29.6055,29.4565,29.5584,20600.0
2015-05-04 09:40:00,37.63,37.9,37.63,37.81,13800.0,29.5192,29.731,29.5192,29.6604,13800.0
2015-05-04 09:50:00,37.85,37.97,37.79,37.95,24400.0,29.6918,29.7859,29.6447,29.7702,24400.0
2015-05-04 10:00:00,37.91,38.02,37.83,38.0,23400.0,29.7389,29.8252,29.6761,29.8095,23400.0
2015-05-04 10:10:00,37.98,37.99,37.88,37.9,18400.0,29.7938,29.8016,29.7153,29.731,18400.0
2015-05-04 10:20:00,37.93,38.0,37.91,37.99,16000.0,29.7546,29.8095,29.7389,29.8016,16000.0
2015-05-04 10:30:00,37.98,37.99,37.92,37.94,26600.0,29.7938,29.8016,29.7467,29.7624,26600.0
2015-05-04 10:40:00,37.92,37.99,37.92,37.99,40400.0,29.7467,29.8016,29.7467,29.8016,40400.0
2015-05-04 10:50:00,37.99,37.99,37.94,37.96,13200.0,29.8016,29.8016,29.7624,29.7781,13200.0
2015-05-04 11:00:00,37.97,38.0,37.96,37.97,12600.0,29.7859,29.8095,29.7781,29.7859,12600.0
2015-05-04 11:10:00,37.94,37.98,37.86,37.87,13000.0,29.7624,29.7938,29.6996,29.7075,13000.0
2015-05-04 11:20:00,37.87,37.9,37.85,37.88,9000.0,29.7075,29.731,29.6918,29.7153,9000.0
2015-05-04 11:30:00,37.89,37.95,37.88,37.9,12000.0,29.7232,29.7702,29.7153,29.731,12000.0
2015-05-04 11:40:00,37.9,37.93,37.85,37.9,13600.0,29.731,29.7546,29.6918,29.731,13600.0
2015-05-04 11:50:00,37.9,37.91,37.8,37.85,20600.0,29.731,29.7389,29.6526,29.6918,20600.0
2015-05-04 12:00:00,37.86,37.87,37.83,37.85,10000.0,29.6996,29.7075,29.6761,29.6918,10000.0
2015-05-04 12:10:00,37.85,37.87,37.79,37.8,18600.0,29.6918,29.7075,29.6447,29.6526,18600.0
2015-05-04 12:20:00,37.79,37.84,37.71,37.82,19400.0,29.6447,29.684,29.582,29.6683,19400.0
2015-05-04 12:30:00,37.85,37.85,37.77,37.81,4000.0,29.6918,29.6918,29.629,29.6604,4000.0
2015-05-04 12:40:00,37.79,37.84,37.79,37.81,3200.0,29.6447,29.684,29.6447,29.6604,3200.0
2015-05-04 12:50:00,37.78,37.89,37.77,37.88,11800.0,29.6369,29.7232,29.629,29.7153,11800.0
2015-05-04 13:00:00,37.87,37.87,37.77,37.84,60600.0,29.7075,29.7075,29.629,29.684,60600.0
2015-05-04 13:10:00,37.85,37.89,37.85,37.89,12000.0,29.6918,29.7232,29.6918,29.7232,12000.0
2015-05-04 13:20:00,37.89,37.9,37.8,37.84,50600.0,29.7232,29.731,29.6526,29.684,50600.0
2015-05-04 13:30:00,37.85,37.88,37.85,37.88,10400.0,29.6918,29.7153,29.6918,29.7153,10400.0
2015-05-04 13:40:00,37.89,37.91,37.87,37.88,11400.0,29.7232,29.7389,29.7075,29.7153,11400.0
2015-05-04 13:50:00,37.9,37.95,37.88,37.94,16400.0,29.731,29.7702,29.7153,29.7624,16400.0
2015-05-04 14:00:00,37.95,37.98,37.88,37.93,10000.0,29.7702,29.7938,29.7153,29.7546,10000.0
2015-05-04 14:10:00,37.94,37.94,37.88,37.94,7800.0,29.7624,29.7624,29.7153,29.7624,7800.0
2015-05-04 14:20:00,37.95,37.99,37.92,37.99,10600.0,29.7702,29.8016,29.7467,29.8016,10600.0
2015-05-04 14:30:00,37.98,38.05,37.96,37.98,17000.0,29.7938,29.8487,29.7781,29.7938,17000.0
2015-05-04 14:40:00,37.99,37.99,37.96,37.97,11800.0,29.8016,29.8016,29.7781,29.7859,11800.0
2015-05-04 14:50:00,37.98,37.98,37.93,37.96,10600.0,29.7938,29.7938,29.7546,29.7781,10600.0
2015-05-04 15:00:00,37.96,37.96,37.91,37.92,7800.0,29.7781,29.7781,29.7389,29.7467,7800.0
2015-05-04 15:10:00,37.92,37.94,37.9,37.94,6600.0,29.7467,29.7624,29.731,29.7624,6600.0
2015-05-04 15:20:00,37.94,37.95,37.9,37.94,10000.0,29.7624,29.7702,29.731,29.7624,10000.0
2015-05-04 15:30:00,37.93,38.01,37.9,37.97,34600.0,29.7546,29.8173,29.731,29.7859,34600.0
2015-05-04 15:40:00,37.98,37.99,37.95,37.99,33400.0,29.7938,29.8016,29.7702,29.8016,33400.0
2015-05-04 15:50:00,37.99,38.01,37.94,37.95,80800.0,29.8016,29.8173,29.7624,29.7702,80800.0
2015-05-05 09:30:00,37.95,38.13,37.72,37.79,33600.0,29.7702,29.9115,29.5898,29.6447,33600.0
2015-05-05 09:40:00,37.77,38.04,37.73,37.91,34600.0,29.629,29.8409,29.5977,29.7389,34600.0
2015-05-05 09:50:00,37.9,38.0,37.76,37.8,87400.0,29.731,29.8095,29.6212,29.6526,87400.0
2015-05-05 10:00:00,37.77,37.84,37.69,37.81,20400.0,29.629,29.684,29.5663,29.6604,20400.0
2015-05-05 10:10:00,37.83,37.84,37.63,37.69,48600.0,29.6761,29.684,29.5192,29.5663,48600.0
2015-05-05 10:20:00,37.69,37.9,37.69,37.87,24400.0,29.5663,29.731,29.5663,29.7075,24400.0
2015-05-05 10:30:00,37.87,37.98,37.86,37.97,33800.0,29.7075,29.7938,29.6996,29.7859,33800.0
2015-05-05 10:40:00,37.96,37.98,37.88,37.88,21000.0,29.7781,29.7938,29.7153,29.7153,21000.0
2015-05-05 10:50:00,37.9,37.93,37.83,37.93,39800.0,29.731,29.7546,29.6761,29.7546,39800.0
2015-05-05 11:00:00,37.93,37.97,37.81,37.83,26800.0,29.7546,29.7859,29.6604,29.6761,26800.0
2015-05-05 11:10:00,37.85,37.88,37.79,37.88,16200.0,29.6918,29.7153,29.6447,29.7153,16200.0
2015-05-05 11:20:00,37.87,37.88,37.77,37.77,16200.0,29.7075,29.7153,29.629,29.629,16200.0
2015-05-05 11:30:00,37.77,37.77,37.68,37.76,28000.0,29.629,29.629,29.5584,29.6212,28000.0
2015-05-05 11:40:00,37.76,37.89,37.76,37.85,58800.0,29.6212,29.7232,29.6212,29.6918,58800.0
2015-05-05 11:50:00,37.87,37.88,37.83,37.88,46400.0,29.7075,29.7153,29.6761,29.7153,46400.0
2015-05-05 12:00:00,37.88,37.88,37.8,37.82,27600.0,29.7153,29.7153,29.6526,29.6683,27600.0
2015-05-05 12:10:00,37.82,37.87,37.82,37.85,24800.0,29.6683,29.7075,29.6683,29.6918,24800.0
2015-05-05 12:20:00,37.85,37.85,37.8,37.82,9200.0,29.6918,29.6918,29.6526,29.6683,9200.0
2015-05-05 12:30:00,37.84,37.84,37.77,37.77,21200.0,29.684,29.684,29.629,29.629,21200.0
2015-05-05 12:40:00,37.77,37.78,37.71,37.74,22600.0,29.629,29.6369,29.582,29.6055,22600.0
2015-05-05 12:50:00,37.73,37.77,37.72,37.74,26000.0,29.5977,29.629,29.5898,29.6055,26000.0
2015-05-05 13:00:00,37.74,37.74,37.7,37.74,15800.0,29.6055,29.6055,29.5741,29.6055,15800.0
2015-05-05 13:10:00,37.74,37.75,37.64,37.65,21200.0,29.6055,29.6134,29.5271,29.5349,21200.0
2015-05-05 13:20:00,37.66,37.68,37.6,37.67,13400.0,29.5428,29.5584,29.4957,29.5506,13400.0
2015-05-05 13:30:00,37.66,37.71,37.63,37.7,20800.0,29.5428,29.582,29.5192,29.5741,20800.0
2015-05-05 13:40:00,37.7,37.7,37.64,37.67,12200.0,29.5741,29.5741,29.5271,29.5506,12200.0
2015-05-05 13:50:00,37.67,37.68,37.63,37.68,11600.0,29.5506,29.5584,29.5192,29.5584,11600.0
2015-05-05 14:00:00,37.67,37.68,37.63,37.68,13200.0,29.5506,29.5584,29.5192,29.5584,13200.0
2015-05-05 14:10:00,37.69,37.72,37.65,37.71,15800.0,29.5663,29.5898,29.5349,29.582,15800.0
2015-05-05 14:20:00,37.72,37.73,37.63,37.67,22400.0,29.5898,29.5977,29.5192,29.5506,22400.0
2015-05-05 14:30:00,37.69,37.7,37.64,37.64,15600.0,29.5663,29.5741,29.5271,29.5271,15600.0
2015-05-05 14:40:00,37.64,37.65,37.58,37.58,18800.0,29.5271,29.5349,29.48,29.48,18800.0
2015-05-05 14:50:00,37.57,37.58,37.55,37.57,14400.0,29.4722,29.48,29.4565,29.4722,14400.0
2015-05-05 15:00:00,37.56,37.63,37.55,37.6,30200.0,29.4643,29.5192,29.4565,29.4957,30200.0
2015-05-05 15:10:00,37.6,37.71,37.6,37.71,32200.0,29.4957,29.582,29.4957,29.582,32200.0
2015-05-05 15:20:00,37.71,37.77,37.7,37.76,29400.0,29.582,29.629,29.5741,29.6212,29400.0
2015-05-05 15:30:00,37.76,37.85,37.74,37.85,43200.0,29.6212,29.6918,29.6055,29.6918,43200.0
2015-05-05 15:40:00,37.85,37.85,37.72,37.72,56800.0,29.6918,29.6918,29.5898,29.5898,56800.0
2015-05-05 15:50:00,37.72,37.74,37.65,37.7,139800.0,29.5898,29.6055,29.5349,29.5741,139800.0
2015-05-06 09:30:00,37.72,37.98,37.6,37.6,22200.0,29.5898,29.7938,29.4957,29.4957,22200.0
2015-05-06 09:40:00,37.59,37.65,37.54,37.63,11000.0,29.4878,29.5349,29.4486,29.5192,11000.0
2015-05-06 09:50:00,37.63,37.73,37.5,37.6,10200.0,29.5192,29.5977,29.4172,29.4957,10200.0
2015-05-06 10:00:00,37.6,37.63,37.4,37.45,38000.0,29.4957,29.5192,29.3388,29.378,38000.0
2015-05-06 10:10:00,37.4,37.54,37.4,37.51,5800.0,29.3388,29.4486,29.3388,29.4251,5800.0
2015-05-06 10:20:00,37.51,37.6,37.49,37.6,8400.0,29.4251,29.4957,29.4094,29.4957,8400.0
2015-05-06 10:30:00,37.63,37.63,37.46,37.59,19400.0,29.5192,29.5192,29.3859,29.4878,19400.0
2015-05-06 10:40:00,37.57,37.74,37.57,37.73,32200.0,29.4722,29.6055,29.4722,29.5977,32200.0
2015-05-06 10:50:00,37.74,37.77,37.69,37.74,11800.0,29.6055,29.629,29.5663,29.6055,11800.0
2015-05-06 11:00:00,37.73,37.83,37.7,37.7,10800.0,29.5977,29.6761,29.5741,29.5741,10800.0
2015-05-06 11:10:00,37.68,37.68,37.54,37.6,13200.0,29.5584,29.5584,29.4486,29.4957,13200.0
2015-05-06 11:20:00,37.58,37.62,37.55,37.6,21800.0,29.48,29.5114,29.4565,29.4957,21800.0
2015-05-06 11:30:00,37.62,37.63,37.56,37.6,23600.0,29.5114,29.5192,29.4643,29.4957,23600.0
2015-05-06 11:40:00,37.6,37.78,37.6,37.75,69000.0,29.4957,29.6369,29.4957,29.6134,69000.0
2015-05-06 11:50:00,37.75,37.8,37.72,37.8,12200.0,29.6134,29.6526,29.5898,29.6526,12200.0
2015-05-06 12:00:00,37.8,37.8,37.65,37.66,10200.0,29.6526,29.6526,29.5349,29.5428,10200.0
2015-05-06 12:10:00,37.68,37.7,37.65,37.68,4600.0,29.5584,29.5741,29.5349,29.5584,4600.0
2015-05-06 12:20:00,37.69,37.77,37.69,37.76,9600.0,29.5663,29.629,29.5663,29.6212,9600.0
2015-05-06 12:30:00,37.76,37.79,37.74,37.78,6600.0,29.6212,29.6447,29.6055,29.6369,6600.0
2015-05-06 12:40:00,37.78,37.81,37.73,37.78,17600.0,29.6369,29.6604,29.5977,29.6369,17600.0
2015-05-06 12:50:00,37.8,37.81,37.73,37.78,5800.0,29.6526,29.6604,29.5977,29.6369,5800.0
2015-05-06 13:00:00,37.77,37.77,37.7,37.77,10200.0,29.629,29.629,29.5741,29.629,10200.0
2015-05-06 13:10:00,37.74,37.76,37.72,37.76,7000.0,29.6055,29.6212,29.5898,29.6212,7000.0
2015-05-06 13:20:00,37.77,37.82,37.77,37.81,20400.0,29.629,29.6683,29.629,29.6604,20400.0
2015-05-06 13:30:00,37.8,37.8,37.7,37.74,8400.0,29.6526,29.6526,29.5741,29.6055,8400.0
2015-05-06 13:40:00,37.74,37.74,37.67,37.67,8400.0,29.6055,29.6055,29.5506,29.5506,8400.0
2015-05-06 13:50:00,37.68,37.72,37.68,37.7,15000.0,29.5584,29.5898,29.5584,29.5741,15000.0
2015-05-06 14:00:00,37.72,37.74,37.7,37.72,11600.0,29.5898,29.6055,29.5741,29.5898,11600.0
2015-05-06 14:10:00,37.71,37.72,37.66,37.71,6000.0,29.582,29.5898,29.5428,29.582,6000.0
2015-05-06 14:20:00,37.72,37.72,37.6,37.66,12000.0,29.5898,29.5898,29.4957,29.5428,12000.0
2015-05-06 14:30:00,37.64,37.66,37.57,37.59,16800.0,29.5271,29.5428,29.4722,29.4878,16800.0
2015-05-06 14:40:00,37.6,37.64,37.56,37.63,13600.0,29.4957,29.5271,29.4643,29.5192,13600.0
2015-05-06 14:50:00,37.65,37.78,37.65,37.77,37000.0,29.5349,29.6369,29.5349,29.629,37000.0
2015-05-06 15:00:00,37.77,37.83,37.72,37.76,38000.0,29.629,29.6761,29.5898,29.6212,38000.0
2015-05-06 15:10:00,37.75,37.75,37.63,37.63,12200.0,29.6134,29.6134,29.5192,29.5192,12200.0
2015-05-06 15:20:00,37.65,37.7,37.63,37.7,11400.0,29.5349,29.5741,29.5192,29.5741,11400.0
2015-05-06 15:30:00,37.72,37.73,37.65,37.7,18800.0,29.5898,29.5977,29.5349,29.5741,18800.0
2015-05-06 15:40:00,37.7,37.7,37.65,37.66,24600.0,29.5741,29.5741,29.5349,29.5428,24600.0
2015-05-06 15:50:00,37.66,37.79,37.63,37.78,107400.0,29.5428,29.6447,29.5192,29.6369,107400.0
2015-05-07 09:30:00,37.69,37.89,37.6,37.84,59000.0,29.5663,29.7232,29.4957,29.684,59000.0
2015-05-07 09:40:00,37.92,38.06,37.77,37.77,27000.0,29.7467,29.8565,29.629,29.629,27000.0
2015-05-07 09:50:00,37.79,37.8,37.53,37.6,45400.0,29.6447,29.6526,29.4408,29.4957,45400.0
2015-05-07 10:00:00,37.56,37.88,37.56,37.78,40000.0,29.4643,29.7153,29.4643,29.6369,40000.0
2015-05-07 10:10:00,37.79,37.93,37.79,37.83,22800.0,29.6447,29.7546,29.6447,29.6761,22800.0
2015-05-07 10:20:00,37.83,37.85,37.74,37.85,21800.0,29.6761,29.6918,29.6055,29.6918,21800.0
2015-05-07 10:30:00,37.87,37.87,37.71,37.8,13000.0,29.7075,29.7075,29.582,29.6526,13000.0
2015-05-07 10:40:00,37.84,37.94,37.8,37.85,14200.0,29.684,29.7624,29.6526,29.6918,14200.0
2015-05-07 10:50:00,37.87,37.98,37.87,37.9,18400.0,29.7075,29.7938,29.7075,29.731,18400.0
2015-05-07 11:00:00,37.91,37.93,37.84,37.86,16400.0,29.7389,29.7546,29.684,29.6996,16400.0
2015-05-07 11:10:00,37.88,37.93,37.87,37.88,90000.0,29.7153,29.7546,29.7075,29.7153,90000.0
2015-05-07 11:20:00,37.85,38.03,37.84,38.02,14000.0,29.6918,29.833,29.684,29.8252,14000.0
2015-05-07 11:30:00,37.99,38.1,37.9,37.9,21800.0,29.8016,29.8879,29.731,29.731,21800.0
2015-05-07 11:40:00,37.91,37.99,37.9,37.92,22800.0,29.7389,29.8016,29.731,29.7467,22800.0
2015-05-07 11:50:00,37.91,37.92,37.71,37.71,46000.0,29.7389,29.7467,29.582,29.582,46000.0
2015-05-07 12:00:00,37.72,37.84,37.72,37.84,2800.0,29.5898,29.684,29.5898,29.684,2800.0
2015-05-07 12:10:00,37.84,37.94,37.84,37.94,29000.0,29.684,29.7624,29.684,29.7624,29000.0
2015-05-07 12:20:00,37.94,37.94,37.84,37.84,24600.0,29.7624,29.7624,29.684,29.684,24600.0
2015-05-07 12:30:00,37.87,37.91,37.85,37.9,12600.0,29.7075,29.7389,29.6918,29.731,12600.0
2015-05-07 12:40:00,37.9,37.94,37.89,37.9,10000.0,29.731,29.7624,29.7232,29.731,10000.0
2015-05-07 12:50:00,37.92,37.96,37.88,37.92,6200.0,29.7467,29.7781,29.7153,29.7467,6200.0
2015-05-07 13:00:00,37.92,37.95,37.92,37.94,10600.0,29.7467,29.7702,29.7467,29.7624,10600.0
2015-05-07 13:10:00,37.94,37.99,37.94,37.96,13400.0,29.7624,29.8016,29.7624,29.7781,13400.0
2015-05-07 13:20:00,37.96,37.99,37.94,37.98,13000.0,29.7781,29.8016,29.7624,29.7938,13000.0
2015-05-07 13:30:00,37.98,37.98,37.93,37.95,6000.0,29.7938,29.7938,29.7546,29.7702,6000.0
2015-05-07 13:40:00,37.97,37.98,37.92,37.92,14400.0,29.7859,29.7938,29.7467,29.7467,14400.0
2015-05-07 13:50:00,37.92,37.93,37.89,37.9,14200.0,29.7467,29.7546,29.7232,29.731,14200.0
2015-05-07 14:00:00,37.91,37.94,37.91,37.92,13400.0,29.7389,29.7624,29.7389,29.7467,13400.0
2015-05-07 14:10:00,37.93,37.96,37.93,37.95,12800.0,29.7546,29.7781,29.7546,29.7702,12800.0
2015-05-07 14:20:00,37.96,37.98,37.93,37.93,14800.0,29.7781,29.7938,29.7546,29.7546,14800.0
2015-05-07 14:30:00,37.94,37.97,37.91,37.92,11200.0,29.7624,29.7859,29.7389,29.7467,11200.0
2015-05-07 14:40:00,37.9,37.94,37.89,37.94,12400.0,29.731,29.7624,29.7232,29.7624,12400.0
2015-05-07 14:50:00,37.94,37.99,37.93,37.98,12400.0,29.7624,29.8016,29.7546,29.7938,12400.0
2015-05-07 15:00:00,37.98,37.99,37.92,37.95,11600.0,29.7938,29.8016,29.7467,29.7702,11600.0
2015-05-07 15:10:00,37.95,37.95,37.89,37.9,17400.0,29.7702,29.7702,29.7232,29.731,17400.0
2015-05-07 15:20:00,37.9,37.91,37.88,37.9,18200.0,29.731,29.7389,29.7153,29.731,18200.0
2015-05-07 15:30:00,37.9,37.92,37.88,37.89,17800.0,29.731,29.7467,29.7153,29.7232,17800.0
2015-05-07 15:40:00,37.9,37.92,37.87,37.91,41200.0,29.731,29.7467,29.7075,29.7389,41200.0
2015-05-07 15:50:00,37.91,37.97,37.91,37.93,73200.0,29.7389,29.7859,29.7389,29.7546,73200.0
2015-05-08 09:30:00,38.12,38.5,38.12,38.4,131800.0,29.9036,30.2017,29.9036,30.1233,131800.0
2015-05-08 09:40:00,38.42,38.61,38.27,38.33,82400.0,30.1389,30.288,30.0213,30.0683,82400.0
2015-05-08 09:50:00,38.33,38.6,38.33,38.45,97600.0,30.0683,30.2801,30.0683,30.1625,97600.0
2015-05-08 10:00:00,38.47,38.58,38.47,38.58,46800.0,30.1782,30.2645,30.1782,30.2645,46800.0
2015-05-08 10:10:00,38.63,38.79,38.58,38.72,57400.0,30.3037,30.4292,30.2645,30.3743,57400.0
2015-05-08 10:20:00,38.74,38.83,38.68,38.76,25400.0,30.39,30.4606,30.3429,30.4057,25400.0
2015-05-08 10:30:00,38.77,38.79,38.61,38.61,32600.0,30.4135,30.4292,30.288,30.288,32600.0
2015-05-08 10:40:00,38.62,38.72,38.61,38.71,30200.0,30.2958,30.3743,30.288,30.3664,30200.0
2015-05-08 10:50:00,38.7,38.83,38.7,38.8,52000.0,30.3586,30.4606,30.3586,30.437,52000.0
2015-05-08 11:00:00,38.8,38.88,38.8,38.82,39000.0,30.437,30.4998,30.437,30.4527,39000.0
2015-05-08 11:10:00,38.83,38.88,38.81,38.85,25200.0,30.4606,30.4998,30.4449,30.4763,25200.0
2015-05-08 11:20:00,38.85,38.87,38.8,38.81,17400.0,30.4763,30.492,30.437,30.4449,17400.0
2015-05-08 11:30:00,38.82,38.82,38.72,38.73,22200.0,30.4527,30.4527,30.3743,30.3821,22200.0
2015-05-08 11:40:00,38.74,38.82,38.73,38.76,27200.0,30.39,30.4527,30.3821,30.4057,27200.0
2015-05-08 11:50:00,38.76,38.8,38.73,38.74,49800.0,30.4057,30.437,30.3821,30.39,49800.0
2015-05-08 12:00:00,38.76,38.87,38.74,38.8,26000.0,30.4057,30.492,30.39,30.437,26000.0
2015-05-08 12:10:00,38.77,38.81,38.76,38.79,23200.0,30.4135,30.4449,30.4057,30.4292,23200.0
2015-05-08 12:20:00,38.77,38.79,38.71,38.73,18800.0,30.4135,30.4292,30.3664,30.3821,18800.0
2015-05-08 12:30:00,38.73,38.75,38.69,38.7,43000.0,30.3821,30.3978,30.3507,30.3586,43000.0
2015-05-08 12:40:00,38.7,38.73,38.63,38.64,24600.0,30.3586,30.3821,30.3037,30.3115,24600.0
2015-05-08 12:50:00,38.65,38.67,38.61,38.67,20200.0,30.3194,30.3351,30.288,30.3351,20200.0
2015-05-08 13:00:00,38.67,38.69,38.63,38.69,17200.0,30.3351,30.3507,30.3037,30.3507,17200.0
2015-05-08 13:10:00,38.68,38.7,38.63,38.63,18200.0,30.3429,30.3586,30.3037,30.3037,18200.0
2015-05-08 13:20:00,38.63,38.66,38.62,38.63,27600.0,30.3037,30.3272,30.2958,30.3037,27600.0
2015-05-08 13:30:00,38.63,38.66,38.61,38.64,21000.0,30.3037,30.3272,30.288,30.3115,21000.0
2015-05-08 13:40:00,38.63,38.63,38.55,38.55,14600.0,30.3037,30.3037,30.2409,30.2409,14600.0
2015-05-08 13:50:00,38.55,38.62,38.55,38.6,23400.0,30.2409,30.2958,30.2409,30.2801,23400.0
2015-05-08 14:00:00,38.6,38.63,38.55,38.6,24200.0,30.2801,30.3037,30.2409,30.2801,24200.0
2015-05-08 14:10:00,38.6,38.63,38.6,38.63,17600.0,30.2801,30.3037,30.2801,30.3037,17600.0
2015-05-08 14:20:00,38.63,38.63,38.52,38.54,33800.0,30.3037,30.3037,30.2174,30.2331,33800.0
2015-05-08 14:30:00,38.53,38.62,38.53,38.6,21800.0,30.2252,30.2958,30.2252,30.2801,21800.0
2015-05-08 14:40:00,38.6,38.63,38.58,38.59,11000.0,30.2801,30.3037,30.2645,30.2723,11000.0
2015-05-08 14:50:00,38.57,38.58,38.52,38.54,17200.0,30.2566,30.2645,30.2174,30.2331,17200.0
2015-05-08 15:00:00,38.56,38.56,38.51,38.52,13400.0,30.2488,30.2488,30.2095,30.2174,13400.0
2015-05-08 15:10:00,38.53,38.63,38.53,38.6,14200.0,30.2252,30.3037,30.2252,30.2801,14200.0
2015-05-08 15:20:00,38.59,38.6,38.52,38.55,16000.0,30.2723,30.2801,30.2174,30.2409,16000.0
2015-05-08 15:30:00,38.56,38.6,38.53,38.54,31600.0,30.2488,30.2801,30.2252,30.2331,31600.0
2015-05-08 15:40:00,38.54,38.56,38.51,38.54,37800.0,30.2331,30.2488,30.2095,30.2331,37800.0
2015-05-08 15:50:00,38.54,38.58,38.49,38.51,83400.0,30.2331,30.2645,30.1939,30.2095,83400.0
2015-05-11 09:30:00,38.53,38.69,38.26,38.67,20400.0,30.2252,30.3507,30.0134,30.3351,20400.0
2015-05-11 09:40:00,38.66,38.77,38.55,38.73,30400.0,30.3272,30.4135,30.2409,30.3821,30400.0
2015-05-11 09:50:00,38.69,38.75,38.65,38.75,29200.0,30.3507,30.3978,30.3194,30.3978,29200.0
2015-05-11 10:00:00,38.76,38.81,38.69,38.78,34800.0,30.4057,30.4449,30.3507,30.4214,34800.0
2015-05-11 10:10:00,38.78,38.82,38.76,38.77,15200.0,30.4214,30.4527,30.4057,30.4135,15200.0
2015-05-11 10:20:00,38.76,38.76,38.67,38.71,11000.0,30.4057,30.4057,30.3351,30.3664,11000.0
2015-05-11 10:30:00,38.67,38.68,38.57,38.66,24600.0,30.3351,30.3429,30.2566,30.3272,24600.0
2015-05-11 10:40:00,38.65,38.7,38.63,38.7,10800.0,30.3194,30.3586,30.3037,30.3586,10800.0
2015-05-11 10:50:00,38.69,38.73,38.63,38.73,6600.0,30.3507,30.3821,30.3037,30.3821,6600.0
2015-05-11 11:00:00,38.71,38.72,38.67,38.72,22400.0,30.3664,30.3743,30.3351,30.3743,22400.0
2015-05-11 11:10:00,38.74,38.8,38.73,38.73,20600.0,30.39,30.437,30.3821,30.3821,20600.0
2015-05-11 11:20:00,38.73,38.74,38.64,38.64,7000.0,30.3821,30.39,30.3115,30.3115,7000.0
2015-05-11 11:30:00,38.66,38.72,38.63,38.7,56400.0,30.3272,30.3743,30.3037,30.3586,56400.0
2015-05-11 11:40:00,38.71,38.8,38.69,38.8,46800.0,30.3664,30.437,30.3507,30.437,46800.0
2015-05-11 11:50:00,38.8,38.84,38.79,38.79,13600.0,30.437,30.4684,30.4292,30.4292,13600.0
2015-05-11 12:00:00,38.78,38.81,38.77,38.8,12800.0,30.4214,30.4449,30.4135,30.437,12800.0
2015-05-11 12:10:00,38.82,38.84,38.77,38.78,14600.0,30.4527,30.4684,30.4135,30.4214,14600.0
2015-05-11 12:20:00,38.77,38.81,38.77,38.81,11400.0,30.4135,30.4449,30.4135,30.4449,11400.0
2015-05-11 12:30:00,38.8,38.83,38.8,38.83,8600.0,30.437,30.4606,30.437,30.4606,8600.0
2015-05-11 12:40:00,38.84,38.84,38.81,38.83,15800.0,30.4684,30.4684,30.4449,30.4606,15800.0
2015-05-11 12:50:00,38.82,38.85,38.82,38.84,13600.0,30.4527,30.4763,30.4527,30.4684,13600.0
2015-05-11 13:00:00,38.84,38.89,38.83,38.89,22400.0,30.4684,30.5076,30.4606,30.5076,22400.0
2015-05-11 13:10:00,38.88,38.93,38.88,38.88,21800.0,30.4998,30.539,30.4998,30.4998,21800.0
2015-05-11 13:20:00,38.88,38.96,38.87,38.96,20600.0,30.4998,30.5626,30.492,30.5626,20600.0
2015-05-11 13:30:00,38.95,38.97,38.92,38.92,16800.0,30.5547,30.5704,30.5312,30.5312,16800.0
2015-05-11 13:40:00,38.92,38.92,38.88,38.9,8000.0,30.5312,30.5312,30.4998,30.5155,8000.0
2015-05-11 13:50:00,38.89,38.92,38.89,38.9,11400.0,30.5076,30.5312,30.5076,30.5155,11400.0
2015-05-11 14:00:00,38.9,38.92,38.88,38.89,13000.0,30.5155,30.5312,30.4998,30.5076,13000.0
2015-05-11 14:10:00,38.88,38.92,38.87,38.87,10800.0,30.4998,30.5312,30.492,30.492,10800.0
2015-05-11 14:20:00,38.88,38.89,38.87,38.88,11600.0,30.4998,30.5076,30.492,30.4998,11600.0
2015-05-11 14:30:00,38.88,38.88,38.83,38.84,16400.0,30.4998,30.4998,30.4606,30.4684,16400.0
2015-05-11 14:40:00,38.85,38.91,38.85,38.9,19800.0,30.4763,30.5233,30.4763,30.5155,19800.0
2015-05-11 14:50:00,38.9,38.9,38.83,38.85,34600.0,30.5155,30.5155,30.4606,30.4763,34600.0
2015-05-11 15:00:00,38.83,38.83,38.77,38.81,18000.0,30.4606,30.4606,30.4135,30.4449,18000.0
2015-05-11 15:10:00,38.81,38.86,38.8,38.85,23000.0,30.4449,30.4841,30.437,30.4763,23000.0
2015-05-11 15:20:00,38.85,38.9,38.85,38.85,34800.0,30.4763,30.5155,30.4763,30.4763,34800.0
2015-05-11 15:30:00,38.85,38.85,38.76,38.77,27600.0,30.4763,30.4763,30.4057,30.4135,27600.0
2015-05-11 15:40:00,38.78,38.79,38.74,38.74,45800.0,30.4214,30.4292,30.39,30.39,45800.0
2015-05-11 15:50:00,38.74,38.75,38.71,38.73,114400.0,30.39,30.3978,30.3664,30.3821,114400.0
2015-05-12 09:30:00,38.44,38.45,38.23,38.28,16400.0,30.1546,30.1625,29.9899,30.0291,16400.0
2015-05-12 09:40:00,38.27,38.31,38.04,38.1,24200.0,30.0213,30.0527,29.8409,29.8879,24200.0
2015-05-12 09:50:00,38.09,38.35,38.09,38.22,11200.0,29.8801,30.084,29.8801,29.9821,11200.0
2015-05-12 10:00:00,38.19,38.32,38.19,38.32,21000.0,29.9585,30.0605,29.9585,30.0605,21000.0
2015-05-12 10:10:00,38.27,38.35,38.2,38.2,12800.0,30.0213,30.084,29.9664,29.9664,12800.0
2015-05-12 10:20:00,38.19,38.27,38.18,38.18,22200.0,29.9585,30.0213,29.9507,29.9507,22200.0
2015-05-12 10:30:00,38.18,38.24,38.14,38.24,14200.0,29.9507,29.9977,29.9193,29.9977,14200.0
2015-05-12 10:40:00,38.28,38.44,38.26,38.37,26400.0,30.0291,30.1546,30.0134,30.0997,26400.0
2015-05-12 10:50:00,38.37,38.47,38.37,38.44,57000.0,30.0997,30.1782,30.0997,30.1546,57000.0
2015-05-12 11:00:00,38.44,38.52,38.4,38.51,23400.0,30.1546,30.2174,30.1233,30.2095,23400.0
2015-05-12 11:10:00,38.48,38.5,38.33,38.35,15000.0,30.186,30.2017,30.0683,30.084,15000.0
2015-05-12 11:20:00,38.37,38.38,38.3,38.3,7600.0,30.0997,30.1076,30.0448,30.0448,7600.0
2015-05-12 11:30:00,38.3,38.35,38.29,38.3,7000.0,30.0448,30.084,30.037,30.0448,7000.0
2015-05-12 11:40:00,38.27,38.31,38.24,38.27,4000.0,30.0213,30.0527,29.9977,30.0213,4000.0
2015-05-12 11:50:00,38.27,38.27,38.24,38.24,7600.0,30.0213,30.0213,29.9977,29.9977,7600.0
2015-05-12 12:00:00,38.24,38.29,38.24,38.24,8800.0,29.9977,30.037,29.9977,29.9977,8800.0
2015-05-12 12:10:00,38.24,38.28,38.2,38.23,14800.0,29.9977,30.0291,29.9664,29.9899,14800.0
2015-05-12 12:20:00,38.24,38.26,38.2,38.23,10400.0,29.9977,30.0134,29.9664,29.9899,10400.0
2015-05-12 12:30:00,38.2,38.27,38.17,38.27,7800.0,29.9664,30.0213,29.9428,30.0213,7800.0
2015-05-12 12:40:00,38.27,38.3,38.27,38.3,10600.0,30.0213,30.0448,30.0213,30.0448,10600.0
2015-05-12 12:50:00,38.29,38.35,38.27,38.35,26000.0,30.037,30.084,30.0213,30.084,26000.0
2015-05-12 13:00:00,38.34,38.38,38.3,38.38,32000.0,30.0762,30.1076,30.0448,30.1076,32000.0
2015-05-12 13:10:00,38.39,38.46,38.39,38.41,13600.0,30.1154,30.1703,30.1154,30.1311,13600.0
2015-05-12 13:20:00,38.41,38.44,38.38,38.38,12200.0,30.1311,30.1546,30.1076,30.1076,12200.0
2015-05-12 13:30:00,38.38,38.4,38.31,38.33,14800.0,30.1076,30.1233,30.0527,30.0683,14800.0
2015-05-12 13:40:00,38.34,38.48,38.34,38.47,80600.0,30.0762,30.186,30.0762,30.1782,80600.0
2015-05-12 13:50:00,38.47,38.48,38.38,38.43,38200.0,30.1782,30.186,30.1076,30.1468,38200.0
2015-05-12 14:00:00,38.44,38.53,38.42,38.53,19200.0,30.1546,30.2252,30.1389,30.2252,19200.0
2015-05-12 14:10:00,38.52,38.52,38.42,38.43,21800.0,30.2174,30.2174,30.1389,30.1468,21800.0
2015-05-12 14:20:00,38.43,38.49,38.42,38.49,13600.0,30.1468,30.1939,30.1389,30.1939,13600.0
2015-05-12 14:30:00,38.49,38.51,38.43,38.49,10800.0,30.1939,30.2095,30.1468,30.1939,10800.0
2015-05-12 14:40:00,38.49,38.49,38.41,38.43,12600.0,30.1939,30.1939,30.1311,30.1468,12600.0
2015-05-12 14:50:00,38.44,38.44,38.38,38.42,31400.0,30.1546,30.1546,30.1076,30.1389,31400.0
2015-05-12 15:00:00,38.42,38.43,38.37,38.43,30800.0,30.1389,30.1468,30.0997,30.1468,30800.0
2015-05-12 15:10:00,38.42,38.43,38.38,38.42,32800.0,30.1389,30.1468,30.1076,30.1389,32800.0
2015-05-12 15:20:00,38.42,38.43,38.36,38.38,28200.0,30.1389,30.1468,30.0919,30.1076,28200.0
2015-05-12 15:30:00,38.38,38.38,38.35,38.37,32400.0,30.1076,30.1076,30.084,30.0997,32400.0
2015-05-12 15:40:00,38.37,38.38,38.34,38.35,42200.0,30.0997,30.1076,30.0762,30.084,42200.0
2015-05-12 15:50:00,38.35,38.38,38.34,38.35,130800.0,30.084,30.1076,30.0762,30.084,130800.0
2015-05-13 09:30:00,38.21,38.42,37.94,38.21,55000.0,29.9742,30.1389,29.7624,29.9742,55000.0
2015-05-13 09:40:00,38.26,38.33,38.12,38.26,58600.0,30.0134,30.0683,29.9036,30.0134,58600.0
2015-05-13 09:50:00,38.3,38.3,38.06,38.06,20400.0,30.0448,30.0448,29.8565,29.8565,20400.0
2015-05-13 10:00:00,38.07,38.08,37.95,38.05,103200.0,29.8644,29.8722,29.7702,29.8487,103200.0
2015-05-13 10:10:00,38.05,38.21,38.05,38.13,81400.0,29.8487,29.9742,29.8487,29.9115,81400.0
2015-05-13 10:20:00,38.12,38.28,38.12,38.24,18400.0,29.9036,30.0291,29.9036,29.9977,18400.0
2015-05-13 10:30:00,38.24,38.24,38.12,38.13,16800.0,29.9977,29.9977,29.9036,29.9115,16800.0
2015-05-13 10:40:00,38.13,38.21,38.13,38.2,18400.0,29.9115,29.9742,29.9115,29.9664,18400.0
2015-05-13 10:50:00,38.16,38.21,38.1,38.13,22200.0,29.935,29.9742,29.8879,29.9115,22200.0
2015-05-13 11:00:00,38.12,38.13,37.96,37.96,29800.0,29.9036,29.9115,29.7781,29.7781,29800.0
2015-05-13 11:10:00,37.97,38.05,37.95,38.02,39600.0,29.7859,29.8487,29.7702,29.8252,39600.0
2015-05-13 11:20:00,38.01,38.01,37.91,37.91,25600.0,29.8173,29.8173,29.7389,29.7389,25600.0
2015-05-13 11:30:00,37.92,37.99,37.92,37.98,13400.0,29.7467,29.8016,29.7467,29.7938,13400.0
2015-05-13 11:40:00,37.98,38.05,37.95,37.95,41000.0,29.7938,29.8487,29.7702,29.7702,41000.0
2015-05-13 11:50:00,37.94,37.98,37.93,37.95,19200.0,29.7624,29.7938,29.7546,29.7702,19200.0
2015-05-13 12:00:00,37.95,38.0,37.94,37.94,23400.0,29.7702,29.8095,29.7624,29.7624,23400.0
2015-05-13 12:10:00,37.95,37.95,37.92,37.92,21200.0,29.7702,29.7702,29.7467,29.7467,21200.0
2015-05-13 12:20:00,37.92,37.97,37.86,37.88,30600.0,29.7467,29.7859,29.6996,29.7153,30600.0
2015-05-13 12:30:00,37.88,37.93,37.82,37.91,24200.0,29.7153,29.7546,29.6683,29.7389,24200.0
2015-05-13 12:40:00,37.91,37.97,37.9,37.91,21200.0,29.7389,29.7859,29.731,29.7389,21200.0
2015-05-13 12:50:00,37.92,37.97,37.88,37.96,19400.0,29.7467,29.7859,29.7153,29.7781,19400.0
2015-05-13 13:00:00,37.95,38.02,37.95,37.98,22400.0,29.7702,29.8252,29.7702,29.7938,22400.0
2015-05-13 13:10:00,37.96,37.97,37.9,37.91,19600.0,29.7781,29.7859,29.731,29.7389,19600.0
2015-05-13 13:20:00,37.91,37.94,37.89,37.93,21600.0,29.7389,29.7624,29.7232,29.7546,21600.0
2015-05-13 13:30:00,37.92,37.96,37.91,37.96,15400.0,29.7467,29.7781,29.7389,29.7781,15400.0
2015-05-13 13:40:00,37.96,38.01,37.96,37.96,21000.0,29.7781,29.8173,29.7781,29.7781,21000.0
2015-05-13 13:50:00,37.94,37.99,37.92,37.97,26400.0,29.7624,29.8016,29.7467,29.7859,26400.0
2015-05-13 14:00:00,37.97,37.97,37.88,37.9,27800.0,29.7859,29.7859,29.7153,29.731,27800.0
2015-05-13 14:10:00,37.92,37.92,37.88,37.9,32200.0,29.7467,29.7467,29.7153,29.731,32200.0
2015-05-13 14:20:00,37.91,37.91,37.84,37.84,43800.0,29.7389,29.7389,29.684,29.684,43800.0
2015-05-13 14:30:00,37.84,37.92,37.81,37.88,29000.0,29.684,29.7467,29.6604,29.7153,29000.0
2015-05-13 14:40:00,37.88,37.92,37.87,37.92,48600.0,29.7153,29.7467,29.7075,29.7467,48600.0
2015-05-13 14:50:00,37.92,37.92,37.86,37.89,35200.0,29.7467,29.7467,29.6996,29.7232,35200.0
2015-05-13 15:00:00,37.9,37.95,37.88,37.93,45600.0,29.731,29.7702,29.7153,29.7546,45600.0
2015-05-13 15:10:00,37.92,37.93,37.85,37.91,33400.0,29.7467,29.7546,29.6918,29.7389,33400.0
2015-05-13 15:20:00,37.91,37.91,37.83,37.84,59200.0,29.7389,29.7389,29.6761,29.684,59200.0
2015-05-13 15:30:00,37.84,37.9,37.81,37.85,58600.0,29.684,29.731,29.6604,29.6918,58600.0
2015-05-13 15:40:00,37.87,37.93,37.85,37.9,86200.0,29.7075,29.7546,29.6918,29.731,86200.0
2015-05-13 15:50:00,37.91,37.92,37.88,37.89,138800.0,29.7389,29.7467,29.7153,29.7232,138800.0
2015-05-14 09:30:00,38.01,38.08,37.65,37.65,12800.0,29.8173,29.8722,29.5349,29.5349,12800.0
2015-05-14 09:40:00,37.63,37.68,37.4,37.42,155800.0,29.5192,29.5584,29.3388,29.3545,155800.0
2015-05-14 09:50:00,37.43,37.57,37.38,37.46,91200.0,29.3623,29.4722,29.3231,29.3859,91200.0
2015-05-14 10:00:00,37.45,37.62,37.45,37.49,44000.0,29.378,29.5114,29.378,29.4094,44000.0
2015-05-14 10:10:00,37.56,37.65,37.49,37.62,27400.0,29.4643,29.5349,29.4094,29.5114,27400.0
2015-05-14 10:20:00,37.62,37.63,37.56,37.57,24600.0,29.5114,29.5192,29.4643,29.4722,24600.0
2015-05-14 10:30:00,37.55,37.65,37.55,37.62,26000.0,29.4565,29.5349,29.4565,29.5114,26000.0
2015-05-14 10:40:00,37.6,37.64,37.56,37.61,15800.0,29.4957,29.5271,29.4643,29.5035,15800.0
2015-05-14 10:50:00,37.6,37.65,37.59,37.65,12800.0,29.4957,29.5349,29.4878,29.5349,12800.0
2015-05-14 11:00:00,37.65,37.77,37.64,37.77,18200.0,29.5349,29.629,29.5271,29.629,18200.0
2015-05-14 11:10:00,37.77,37.77,37.7,37.75,17000.0,29.629,29.629,29.5741,29.6134,17000.0
2015-05-14 11:20:00,37.74,37.81,37.7,37.81,29800.0,29.6055,29.6604,29.5741,29.6604,29800.0
2015-05-14 11:30:00,37.81,37.82,37.74,37.78,35400.0,29.6604,29.6683,29.6055,29.6369,35400.0
2015-05-14 11:40:00,37.78,37.85,37.78,37.84,35000.0,29.6369,29.6918,29.6369,29.684,35000.0
2015-05-14 11:50:00,37.85,37.92,37.84,37.92,15800.0,29.6918,29.7467,29.684,29.7467,15800.0
2015-05-14 12:00:00,37.9,37.94,37.9,37.93,10000.0,29.731,29.7624,29.731,29.7546,10000.0
2015-05-14 12:10:00,37.92,38.0,37.91,37.99,24800.0,29.7467,29.8095,29.7389,29.8016,24800.0
2015-05-14 12:20:00,38.01,38.07,38.01,38.02,32400.0,29.8173,29.8644,29.8173,29.8252,32400.0
2015-05-14 12:30:00,38.02,38.06,38.01,38.02,5800.0,29.8252,29.8565,29.8173,29.8252,5800.0
2015-05-14 12:40:00,38.0,38.01,37.98,38.0,5400.0,29.8095,29.8173,29.7938,29.8095,5400.0
2015-05-14 12:50:00,38.0,38.06,38.0,38.05,11600.0,29.8095,29.8565,29.8095,29.8487,11600.0
2015-05-14 13:00:00,38.07,38.09,37.97,37.98,21400.0,29.8644,29.8801,29.7859,29.7938,21400.0
2015-05-14 13:10:00,37.97,37.98,37.92,37.93,27800.0,29.7859,29.7938,29.7467,29.7546,27800.0
2015-05-14 13:20:00,37.95,38.01,37.91,37.99,44000.0,29.7702,29.8173,29.7389,29.8016,44000.0
2015-05-14 13:30:00,38.0,38.0,37.97,37.99,53800.0,29.8095,29.8095,29.7859,29.8016,53800.0
2015-05-14 13:40:00,37.98,38.0,37.97,37.98,34800.0,29.7938,29.8095,29.7859,29.7938,34800.0
2015-05-14 13:50:00,37.99,37.99,37.94,37.94,12200.0,29.8016,29.8016,29.7624,29.7624,12200.0
2015-05-14 14:00:00,37.95,37.96,37.93,37.95,10800.0,29.7702,29.7781,29.7546,29.7702,10800.0
2015-05-14 14:10:00,37.95,37.95,37.92,37.93,10200.0,29.7702,29.7702,29.7467,29.7546,10200.0
2015-05-14 14:20:00,37.95,37.96,37.94,37.96,13400.0,29.7702,29.7781,29.7624,29.7781,13400.0
2015-05-14 14:30:00,37.97,37.99,37.97,37.98,5200.0,29.7859,29.8016,29.7859,29.7938,5200.0
2015-05-14 14:40:00,37.98,38.0,37.95,37.97,33000.0,29.7938,29.8095,29.7702,29.7859,33000.0
2015-05-14 14:50:00,37.99,38.01,37.98,38.01,5800.0,29.8016,29.8173,29.7938,29.8173,5800.0
2015-05-14 15:00:00,38.02,38.02,37.93,37.94,39400.0,29.8252,29.8252,29.7546,29.7624,39400.0
2015-05-14 15:10:00,37.94,37.96,37.9,37.9,16600.0,29.7624,29.7781,29.731,29.731,16600.0
2015-05-14 15:20:00,37.9,37.93,37.85,37.88,42800.0,29.731,29.7546,29.6918,29.7153,42800.0
2015-05-14 15:30:00,37.88,37.9,37.86,37.89,29000.0,29.7153,29.731,29.6996,29.7232,29000.0
2015-05-14 15:40:00,37.88,37.89,37.83,37.84,39200.0,29.7153,29.7232,29.6761,29.684,39200.0
2015-05-14 15:50:00,37.84,37.87,37.79,37.86,90000.0,29.684,29.7075,29.6447,29.6996,90000.0
2015-05-15 09:30:00,37.82,37.92,37.61,37.73,94400.0,29.6683,29.7467,29.5035,29.5977,94400.0
2015-05-15 09:40:00,37.73,37.77,37.7,37.71,9600.0,29.5977,29.629,29.5741,29.582,9600.0
2015-05-15 09:50:00,37.71,37.72,37.56,37.6,91400.0,29.582,29.5898,29.4643,29.4957,91400.0
2015-05-15 10:00:00,37.63,37.67,37.56,37.67,63600.0,29.5192,29.5506,29.4643,29.5506,63600.0
2015-05-15 10:10:00,37.68,37.74,37.63,37.64,19200.0,29.5584,29.6055,29.5192,29.5271,19200.0
2015-05-15 10:20:00,37.67,37.69,37.65,37.65,17800.0,29.5506,29.5663,29.5349,29.5349,17800.0
2015-05-15 10:30:00,37.65,37.66,37.6,37.63,20800.0,29.5349,29.5428,29.4957,29.5192,20800.0
2015-05-15 10:40:00,37.63,37.65,37.59,37.62,38800.0,29.5192,29.5349,29.4878,29.5114,38800.0
2015-05-15 10:50:00,37.62,37.65,37.6,37.62,43000.0,29.5114,29.5349,29.4957,29.5114,43000.0
2015-05-15 11:00:00,37.62,37.72,37.61,37.7,50000.0,29.5114,29.5898,29.5035,29.5741,50000.0
2015-05-15 11:10:00,37.71,37.72,37.61,37.61,44000.0,29.582,29.5898,29.5035,29.5035,44000.0
2015-05-15 11:20:00,37.61,37.69,37.6,37.61,71600.0,29.5035,29.5663,29.4957,29.5035,71600.0
2015-05-15 11:30:00,37.61,37.69,37.59,37.65,31200.0,29.5035,29.5663,29.4878,29.5349,31200.0
2015-05-15 11:40:00,37.63,37.65,37.62,37.62,12400.0,29.5192,29.5349,29.5114,29.5114,12400.0
2015-05-15 11:50:00,37.63,37.74,37.6,37.74,15000.0,29.5192,29.6055,29.4957,29.6055,15000.0
2015-05-15 12:00:00,37.72,37.74,37.63,37.63,10200.0,29.5898,29.6055,29.5192,29.5192,10200.0
2015-05-15 12:10:00,37.63,37.66,37.62,37.63,17200.0,29.5192,29.5428,29.5114,29.5192,17200.0
2015-05-15 12:20:00,37.62,37.67,37.54,37.63,35600.0,29.5114,29.5506,29.4486,29.5192,35600.0
2015-05-15 12:30:00,37.63,37.64,37.6,37.6,12600.0,29.5192,29.5271,29.4957,29.4957,12600.0
2015-05-15 12:40:00,37.62,37.65,37.58,37.65,8000.0,29.5114,29.5349,29.48,29.5349,8000.0
2015-05-15 12:50:00,37.66,37.67,37.6,37.62,12000.0,29.5428,29.5506,29.4957,29.5114,12000.0
2015-05-15 13:00:00,37.63,37.81,37.63,37.8,24600.0,29.5192,29.6604,29.5192,29.6526,24600.0
2015-05-15 13:10:00,37.79,37.84,37.73,37.84,16200.0,29.6447,29.684,29.5977,29.684,16200.0
2015-05-15 13:20:00,37.83,37.85,37.74,37.85,16200.0,29.6761,29.6918,29.6055,29.6918,16200.0
2015-05-15 13:30:00,37.83,37.85,37.82,37.85,17000.0,29.6761,29.6918,29.6683,29.6918,17000.0
2015-05-15 13:40:00,37.86,37.88,37.82,37.83,19000.0,29.6996,29.7153,29.6683,29.6761,19000.0
2015-05-15 13:50:00,37.84,37.89,37.83,37.85,32800.0,29.684,29.7232,29.6761,29.6918,32800.0
2015-05-15 14:00:00,37.83,37.9,37.82,37.86,131800.0,29.6761,29.731,29.6683,29.6996,131800.0
2015-05-15 14:10:00,37.86,37.96,37.85,37.94,18000.0,29.6996,29.7781,29.6918,29.7624,18000.0
2015-05-15 14:20:00,37.94,37.97,37.91,37.94,71400.0,29.7624,29.7859,29.7389,29.7624,71400.0
2015-05-15 14:30:00,37.93,37.99,37.89,37.99,18200.0,29.7546,29.8016,29.7232,29.8016,18200.0
2015-05-15 14:40:00,37.99,38.05,37.99,38.01,72600.0,29.8016,29.8487,29.8016,29.8173,72600.0
2015-05-15 14:50:00,38.02,38.03,37.97,38.0,48800.0,29.8252,29.833,29.7859,29.8095,48800.0
2015-05-15 15:00:00,38.0,38.0,37.95,37.98,42200.0,29.8095,29.8095,29.7702,29.7938,42200.0
2015-05-15 15:10:00,37.98,38.03,37.98,38.02,26600.0,29.7938,29.833,29.7938,29.8252,26600.0
2015-05-15 15:20:00,38.02,38.02,37.99,38.02,34200.0,29.8252,29.8252,29.8016,29.8252,34200.0
2015-05-15 15:30:00,38.02,38.03,37.98,38.02,38000.0,29.8252,29.833,29.7938,29.8252,38000.0
2015-05-15 15:40:00,38.02,38.07,38.01,38.07,63000.0,29.8252,29.8644,29.8173,29.8644,63000.0
2015-05-15 15:50:00,38.06,38.07,38.02,38.07,112200.0,29.8565,29.8644,29.8252,29.8644,112200.0
2015-05-18 09:30:00,38.05,38.24,38.05,38.1,34600.0,29.8487,29.9977,29.8487,29.8879,34600.0
2015-05-18 09:40:00,38.09,38.15,37.97,37.99,18200.0,29.8801,29.9271,29.7859,29.8016,18200.0
2015-05-18 09:50:00,38.0,38.05,37.87,37.94,86000.0,29.8095,29.8487,29.7075,29.7624,86000.0
2015-05-18 10:00:00,37.95,38.06,37.93,38.05,61200.0,29.7702,29.8565,29.7546,29.8487,61200.0
2015-05-18 10:10:00,38.04,38.18,37.99,38.08,94200.0,29.8409,29.9507,29.8016,29.8722,94200.0
2015-05-18 10:20:00,38.08,38.24,38.05,38.24,22200.0,29.8722,29.9977,29.8487,29.9977,22200.0
2015-05-18 10:30:00,38.24,38.42,38.24,38.4,53600.0,29.9977,30.1389,29.9977,30.1233,53600.0
2015-05-18 10:40:00,38.4,38.43,38.35,38.35,57400.0,30.1233,30.1468,30.084,30.084,57400.0
2015-05-18 10:50:00,38.36,38.42,38.35,38.41,35000.0,30.0919,30.1389,30.084,30.1311,35000.0
2015-05-18 11:00:00,38.41,38.42,38.33,38.42,22000.0,30.1311,30.1389,30.0683,30.1389,22000.0
2015-05-18 11:10:00,38.41,38.42,38.32,38.34,28400.0,30.1311,30.1389,30.0605,30.0762,28400.0
2015-05-18 11:20:00,38.32,38.34,38.24,38.26,15200.0,30.0605,30.0762,29.9977,30.0134,15200.0
2015-05-18 11:30:00,38.26,38.46,38.24,38.46,32800.0,30.0134,30.1703,29.9977,30.1703,32800.0
2015-05-18 11:40:00,38.45,38.59,38.43,38.53,45200.0,30.1625,30.2723,30.1468,30.2252,45200.0
2015-05-18 11:50:00,38.53,38.61,38.53,38.58,40000.0,30.2252,30.288,30.2252,30.2645,40000.0
2015-05-18 12:00:00,38.57,38.72,38.57,38.72,50400.0,30.2566,30.3743,30.2566,30.3743,50400.0
2015-05-18 12:10:00,38.71,38.73,38.6,38.68,37800.0,30.3664,30.3821,30.2801,30.3429,37800.0
2015-05-18 12:20:00,38.68,38.71,38.63,38.69,22200.0,30.3429,30.3664,30.3037,30.3507,22200.0
2015-05-18 12:30:00,38.7,38.7,38.57,38.58,28400.0,30.3586,30.3586,30.2566,30.2645,28400.0
2015-05-18 12:40:00,38.59,38.59,38.52,38.53,34600.0,30.2723,30.2723,30.2174,30.2252,34600.0
2015-05-18 12:50:00,38.52,38.65,38.52,38.64,17000.0,30.2174,30.3194,30.2174,30.3115,17000.0
2015-05-18 13:00:00,38.6,38.66,38.6,38.63,17000.0,30.2801,30.3272,30.2801,30.3037,17000.0
2015-05-18 13:10:00,38.63,38.72,38.61,38.71,149800.0,30.3037,30.3743,30.288,30.3664,149800.0
2015-05-18 13:20:00,38.71,38.72,38.67,38.7,14400.0,30.3664,30.3743,30.3351,30.3586,14400.0
2015-05-18 13:30:00,38.71,38.74,38.7,38.74,15600.0,30.3664,30.39,30.3586,30.39,15600.0
2015-05-18 13:40:00,38.74,38.85,38.74,38.85,20000.0,30.39,30.4763,30.39,30.4763,20000.0
2015-05-18 13:50:00,38.85,38.88,38.83,38.85,26200.0,30.4763,30.4998,30.4606,30.4763,26200.0
2015-05-18 14:00:00,38.86,38.91,38.85,38.9,22200.0,30.4841,30.5233,30.4763,30.5155,22200.0
2015-05-18 14:10:00,38.91,38.98,38.88,38.97,31400.0,30.5233,30.5782,30.4998,30.5704,31400.0
2015-05-18 14:20:00,38.96,38.96,38.9,38.95,24400.0,30.5626,30.5626,30.5155,30.5547,24400.0
2015-05-18 14:30:00,38.95,39.0,38.93,38.98,26200.0,30.5547,30.5939,30.539,30.5782,26200.0
2015-05-18 14:40:00,38.97,38.99,38.95,38.96,23800.0,30.5704,30.5861,30.5547,30.5626,23800.0
2015-05-18 14:50:00,38.96,39.1,38.96,39.09,39600.0,30.5626,30.6724,30.5626,30.6645,39600.0
2015-05-18 15:00:00,39.09,39.13,39.06,39.06,46800.0,30.6645,30.6959,30.641,30.641,46800.0
2015-05-18 15:10:00,39.06,39.13,39.05,39.11,38400.0,30.641,30.6959,30.6332,30.6802,38400.0
2015-05-18 15:20:00,39.1,39.19,39.1,39.14,37200.0,30.6724,30.743,30.6724,30.7038,37200.0
2015-05-18 15:30:00,39.15,39.2,39.13,39.2,59600.0,30.7116,30.7508,30.6959,30.7508,59600.0
2015-05-18 15:40:00,39.19,39.24,39.19,39.24,106000.0,30.743,30.7822,30.743,30.7822,106000.0
2015-05-18 15:50:00,39.23,39.24,39.13,39.17,179400.0,30.7744,30.7822,30.6959,30.7273,179400.0
2015-05-19 09:30:00,39.23,39.31,39.08,39.13,50000.0,30.7744,30.8371,30.6567,30.6959,50000.0
2015-05-19 09:40:00,39.09,39.18,38.99,39.04,34800.0,30.6645,30.7351,30.5861,30.6253,34800.0
2015-05-19 09:50:00,38.99,39.1,38.88,39.1,41000.0,30.5861,30.6724,30.4998,30.6724,41000.0
2015-05-19 10:00:00,39.09,39.09,38.92,38.92,43200.0,30.6645,30.6645,30.5312,30.5312,43200.0
2015-05-19 10:10:00,38.91,38.93,38.83,38.89,36600.0,30.5233,30.539,30.4606,30.5076,36600.0
2015-05-19 10:20:00,38.87,38.9,38.76,38.9,33000.0,30.492,30.5155,30.4057,30.5155,33000.0
2015-05-19 10:30:00,38.91,38.91,38.79,38.86,17000.0,30.5233,30.5233,30.4292,30.4841,17000.0
2015-05-19 10:40:00,38.85,38.96,38.84,38.94,33600.0,30.4763,30.5626,30.4684,30.5469,33600.0
2015-05-19 10:50:00,38.93,38.97,38.81,38.94,42000.0,30.539,30.5704,30.4449,30.5469,42000.0
2015-05-19 11:00:00,38.93,38.99,38.9,38.91,24200.0,30.539,30.5861,30.5155,30.5233,24200.0
2015-05-19 11:10:00,38.89,38.95,38.85,38.95,29800.0,30.5076,30.5547,30.4763,30.5547,29800.0
2015-05-19 11:20:00,38.95,38.99,38.89,38.98,15600.0,30.5547,30.5861,30.5076,30.5782,15600.0
2015-05-19 11:30:00,38.96,39.09,38.96,39.07,40800.0,30.5626,30.6645,30.5626,30.6488,40800.0
2015-05-19 11:40:00,39.05,39.08,39.02,39.06,18400.0,30.6332,30.6567,30.6096,30.641,18400.0
2015-05-19 11:50:00,39.07,39.1,39.06,39.09,21000.0,30.6488,30.6724,30.641,30.6645,21000.0
2015-05-19 12:00:00,39.09,39.1,39.06,39.1,30200.0,30.6645,30.6724,30.641,30.6724,30200.0
2015-05-19 12:10:00,39.1,39.1,38.97,38.98,22000.0,30.6724,30.6724,30.5704,30.5782,22000.0
2015-05-19 12:20:00,38.97,39.02,38.96,38.99,71200.0,30.5704,30.6096,30.5626,30.5861,71200.0
2015-05-19 12:30:00,38.99,39.05,38.99,39.04,47800.0,30.5861,30.6332,30.5861,30.6253,47800.0
2015-05-19 12:40:00,39.04,39.07,39.02,39.02,62800.0,30.6253,30.6488,30.6096,30.6096,62800.0
2015-05-19 12:50:00,39.04,39.04,38.99,39.0,14000.0,30.6253,30.6253,30.5861,30.5939,14000.0
2015-05-19 13:00:00,39.0,39.06,38.99,39.02,36800.0,30.5939,30.641,30.5861,30.6096,36800.0
2015-05-19 13:10:00,39.02,39.04,39.02,39.03,11000.0,30.6096,30.6253,30.6096,30.6175,11000.0
2015-05-19 13:20:00,39.04,39.06,39.02,39.05,25600.0,30.6253,30.641,30.6096,30.6332,25600.0
2015-05-19 13:30:00,39.04,39.1,39.02,39.1,40000.0,30.6253,30.6724,30.6096,30.6724,40000.0
2015-05-19 13:40:00,39.11,39.2,39.1,39.2,30000.0,30.6802,30.7508,30.6724,30.7508,30000.0
2015-05-19 13:50:00,39.19,39.19,39.12,39.12,30600.0,30.743,30.743,30.6881,30.6881,30600.0
2015-05-19 14:00:00,39.13,39.21,39.12,39.2,31600.0,30.6959,30.7587,30.6881,30.7508,31600.0
2015-05-19 14:10:00,39.21,39.25,39.19,39.25,40600.0,30.7587,30.79,30.743,30.79,40600.0
2015-05-19 14:20:00,39.24,39.38,39.22,39.32,158800.0,30.7822,30.892,30.7665,30.845,158800.0
2015-05-19 14:30:00,39.32,39.35,39.21,39.21,60600.0,30.845,30.8685,30.7587,30.7587,60600.0
2015-05-19 14:40:00,39.21,39.24,39.2,39.22,25200.0,30.7587,30.7822,30.7508,30.7665,25200.0
2015-05-19 14:50:00,39.22,39.24,39.2,39.21,31000.0,30.7665,30.7822,30.7508,30.7587,31000.0
2015-05-19 15:00:00,39.21,39.21,39.1,39.1,42000.0,30.7587,30.7587,30.6724,30.6724,42000.0
2015-05-19 15:10:00,39.1,39.1,39.02,39.09,89800.0,30.6724,30.6724,30.6096,30.6645,89800.0
2015-05-19 15:20:00,39.08,39.09,39.06,39.08,63200.0,30.6567,30.6645,30.641,30.6567,63200.0
2015-05-19 15:30:00,39.09,39.15,39.08,39.13,62400.0,30.6645,30.7116,30.6567,30.6959,62400.0
2015-05-19 15:40:00,39.13,39.13,39.08,39.1,81400.0,30.6959,30.6959,30.6567,30.6724,81400.0
2015-05-19 15:50:00,39.1,39.14,39.09,39.12,162000.0,30.6724,30.7038,30.6645,30.6881,162000.0
2015-05-20 09:30:00,38.95,38.95,38.63,38.74,53200.0,30.5547,30.5547,30.3037,30.39,53200.0
2015-05-20 09:40:00,38.63,38.73,38.42,38.43,76200.0,30.3037,30.3821,30.1389,30.1468,76200.0
2015-05-20 09:50:00,38.43,38.5,38.34,38.38,58800.0,30.1468,30.2017,30.0762,30.1076,58800.0
2015-05-20 10:00:00,38.38,38.62,38.27,38.62,34000.0,30.1076,30.2958,30.0213,30.2958,34000.0
2015-05-20 10:10:00,38.65,38.65,38.5,38.59,34200.0,30.3194,30.3194,30.2017,30.2723,34200.0
2015-05-20 10:20:00,38.6,38.6,38.45,38.47,17400.0,30.2801,30.2801,30.1625,30.1782,17400.0
2015-05-20 10:30:00,38.44,38.58,38.43,38.54,38400.0,30.1546,30.2645,30.1468,30.2331,38400.0
2015-05-20 10:40:00,38.55,38.66,38.53,38.65,19400.0,30.2409,30.3272,30.2252,30.3194,19400.0
2015-05-20 10:50:00,38.65,38.71,38.59,38.59,96800.0,30.3194,30.3664,30.2723,30.2723,96800.0
2015-05-20 11:00:00,38.59,38.63,38.54,38.6,31800.0,30.2723,30.3037,30.2331,30.2801,31800.0
2015-05-20 11:10:00,38.61,38.63,38.57,38.58,15200.0,30.288,30.3037,30.2566,30.2645,15200.0
2015-05-20 11:20:00,38.59,38.63,38.57,38.6,42000.0,30.2723,30.3037,30.2566,30.2801,42000.0
2015-05-20 11:30:00,38.6,38.63,38.59,38.6,58800.0,30.2801,30.3037,30.2723,30.2801,58800.0
2015-05-20 11:40:00,38.6,38.62,38.6,38.6,24400.0,30.2801,30.2958,30.2801,30.2801,24400.0
2015-05-20 11:50:00,38.6,38.67,38.59,38.65,26400.0,30.2801,30.3351,30.2723,30.3194,26400.0
2015-05-20 12:00:00,38.63,38.71,38.62,38.69,39600.0,30.3037,30.3664,30.2958,30.3507,39600.0
2015-05-20 12:10:00,38.71,38.73,38.67,38.71,19600.0,30.3664,30.3821,30.3351,30.3664,19600.0
2015-05-20 12:20:00,38.72,38.74,38.71,38.71,31800.0,30.3743,30.39,30.3664,30.3664,31800.0
2015-05-20 12:30:00,38.73,38.73,38.7,38.71,26600.0,30.3821,30.3821,30.3586,30.3664,26600.0
2015-05-20 12:40:00,38.71,38.74,38.68,38.72,30600.0,30.3664,30.39,30.3429,30.3743,30600.0
2015-05-20 12:50:00,38.73,38.78,38.73,38.77,11600.0,30.3821,30.4214,30.3821,30.4135,11600.0
2015-05-20 13:00:00,38.76,38.76,38.73,38.75,13000.0,30.4057,30.4057,30.3821,30.3978,13000.0
2015-05-20 13:10:00,38.75,38.75,38.72,38.74,29200.0,30.3978,30.3978,30.3743,30.39,29200.0
2015-05-20 13:20:00,38.74,38.77,38.72,38.72,33600.0,30.39,30.4135,30.3743,30.3743,33600.0
2015-05-20 13:30:00,38.72,38.72,38.68,38.71,32200.0,30.3743,30.3743,30.3429,30.3664,32200.0
2015-05-20 13:40:00,38.71,38.74,38.7,38.71,35400.0,30.3664,30.39,30.3586,30.3664,35400.0
2015-05-20 13:50:00,38.71,38.74,38.69,38.73,17600.0,30.3664,30.39,30.3507,30.3821,17600.0
2015-05-20 14:00:00,38.72,38.84,38.68,38.71,53600.0,30.3743,30.4684,30.3429,30.3664,53600.0
2015-05-20 14:10:00,38.72,38.83,38.72,38.81,44400.0,30.3743,30.4606,30.3743,30.4449,44400.0
2015-05-20 14:20:00,38.81,38.88,38.76,38.84,57800.0,30.4449,30.4998,30.4057,30.4684,57800.0
2015-05-20 14:30:00,38.84,38.9,38.82,38.88,46400.0,30.4684,30.5155,30.4527,30.4998,46400.0
2015-05-20 14:40:00,38.88,39.16,38.82,39.05,312600.0,30.4998,30.7194,30.4527,30.6332,312600.0
2015-05-20 14:50:00,39.06,39.13,39.04,39.05,175000.0,30.641,30.6959,30.6253,30.6332,175000.0
2015-05-20 15:00:00,39.05,39.13,39.05,39.09,103400.0,30.6332,30.6959,30.6332,30.6645,103400.0
2015-05-20 15:10:00,39.09,39.12,39.02,39.03,196000.0,30.6645,30.6881,30.6096,30.6175,196000.0
2015-05-20 15:20:00,39.03,39.04,38.99,39.01,224400.0,30.6175,30.6253,30.5861,30.6018,224400.0
2015-05-20 15:30:00,39.01,39.1,38.99,39.05,172200.0,30.6018,30.6724,30.5861,30.6332,172200.0
2015-05-20 15:40:00,39.06,39.06,38.96,38.97,298800.0,30.641,30.641,30.5626,30.5704,298800.0
2015-05-20 15:50:00,38.96,38.98,38.9,38.97,485000.0,30.5626,30.5782,30.5155,30.5704,485000.0
2015-05-21 09:30:00,40.5,40.5,39.85,39.93,415800.0,31.7706,31.7706,31.2607,31.3235,415800.0
2015-05-21 09:40:00,39.94,40.08,39.71,39.75,239800.0,31.3313,31.4411,31.1509,31.1823,239800.0
2015-05-21 09:50:00,39.75,39.75,39.2,39.56,255000.0,31.1823,31.1823,30.7508,31.0332,255000.0
2015-05-21 10:00:00,39.58,40.12,39.53,40.05,267800.0,31.0489,31.4725,31.0097,31.4176,267800.0
2015-05-21 10:10:00,40.07,40.15,39.88,39.94,164400.0,31.4333,31.4961,31.2843,31.3313,164400.0
2015-05-21 10:20:00,39.93,39.96,39.64,39.8,98000.0,31.3235,31.347,31.096,31.2215,98000.0
2015-05-21 10:30:00,39.8,39.89,39.71,39.83,105800.0,31.2215,31.2921,31.1509,31.245,105800.0
2015-05-21 10:40:00,39.8,39.88,39.71,39.78,80000.0,31.2215,31.2843,31.1509,31.2058,80000.0
2015-05-21 10:50:00,39.81,39.86,39.65,39.77,94600.0,31.2293,31.2686,31.1038,31.198,94600.0
2015-05-21 11:00:00,39.77,39.85,39.72,39.81,75200.0,31.198,31.2607,31.1587,31.2293,75200.0
2015-05-21 11:10:00,39.81,39.94,39.74,39.84,199600.0,31.2293,31.3313,31.1744,31.2529,199600.0
2015-05-21 11:20:00,39.85,39.94,39.81,39.92,48000.0,31.2607,31.3313,31.2293,31.3156,48000.0
2015-05-21 11:30:00,39.91,39.91,39.74,39.84,78800.0,31.3078,31.3078,31.1744,31.2529,78800.0
2015-05-21 11:40:00,39.85,39.87,39.49,39.55,80000.0,31.2607,31.2764,30.9783,31.0254,80000.0
2015-05-21 11:50:00,39.55,39.73,39.34,39.67,162600.0,31.0254,31.1666,30.8606,31.1195,162600.0
2015-05-21 12:00:00,39.67,39.67,39.46,39.49,89200.0,31.1195,31.1195,30.9548,30.9783,89200.0
2015-05-21 12:10:00,39.51,39.63,39.44,39.6,42200.0,30.994,31.0881,30.9391,31.0646,42200.0
2015-05-21 12:20:00,39.62,39.62,39.42,39.47,32200.0,31.0803,31.0803,30.9234,30.9626,32200.0
2015-05-21 12:30:00,39.48,39.53,39.34,39.35,32000.0,30.9705,31.0097,30.8606,30.8685,32000.0
2015-05-21 12:40:00,39.34,39.36,39.27,39.36,62600.0,30.8606,30.8763,30.8057,30.8763,62600.0
2015-05-21 12:50:00,39.37,39.4,39.27,39.28,36600.0,30.8842,30.9077,30.8057,30.8136,36600.0
2015-05-21 13:00:00,39.29,39.48,39.29,39.41,53600.0,30.8214,30.9705,30.8214,30.9156,53600.0
2015-05-21 13:10:00,39.41,39.52,39.41,39.5,49000.0,30.9156,31.0019,30.9156,30.9862,49000.0
2015-05-21 13:20:00,39.49,39.65,39.49,39.64,72200.0,30.9783,31.1038,30.9783,31.096,72200.0
2015-05-21 13:30:00,39.65,39.72,39.45,39.46,79000.0,31.1038,31.1587,30.9469,30.9548,79000.0
2015-05-21 13:40:00,39.48,39.57,39.43,39.49,60400.0,30.9705,31.0411,30.9313,30.9783,60400.0
2015-05-21 13:50:00,39.49,39.49,39.35,39.35,67600.0,30.9783,30.9783,30.8685,30.8685,67600.0
2015-05-21 14:00:00,39.35,39.43,39.31,39.38,90800.0,30.8685,30.9313,30.8371,30.892,90800.0
2015-05-21 14:10:00,39.38,39.41,39.35,39.37,47400.0,30.892,30.9156,30.8685,30.8842,47400.0
2015-05-21 14:20:00,39.37,39.37,39.27,39.29,62400.0,30.8842,30.8842,30.8057,30.8214,62400.0
2015-05-21 14:30:00,39.3,39.31,39.18,39.22,92800.0,30.8293,30.8371,30.7351,30.7665,92800.0
2015-05-21 14:40:00,39.21,39.38,39.1,39.3,144600.0,30.7587,30.892,30.6724,30.8293,144600.0
2015-05-21 14:50:00,39.3,39.31,39.13,39.2,90000.0,30.8293,30.8371,30.6959,30.7508,90000.0
2015-05-21 15:00:00,39.21,39.24,39.14,39.2,70400.0,30.7587,30.7822,30.7038,30.7508,70400.0
2015-05-21 15:10:00,39.18,39.27,39.13,39.17,106000.0,30.7351,30.8057,30.6959,30.7273,106000.0
2015-05-21 15:20:00,39.17,39.18,39.09,39.13,135200.0,30.7273,30.7351,30.6645,30.6959,135200.0
2015-05-21 15:30:00,39.13,39.27,39.12,39.15,127000.0,30.6959,30.8057,30.6881,30.7116,127000.0
2015-05-21 15:40:00,39.16,39.24,39.15,39.24,186200.0,30.7194,30.7822,30.7116,30.7822,186200.0
2015-05-21 15:50:00,39.24,39.34,39.2,39.31,475400.0,30.7822,30.8606,30.7508,30.8371,475400.0
2015-05-22 09:30:00,39.38,39.38,39.15,39.22,36200.0,30.892,30.892,30.7116,30.7665,36200.0
2015-05-22 09:40:00,39.29,39.31,39.19,39.2,13400.0,30.8214,30.8371,30.743,30.7508,13400.0
2015-05-22 09:50:00,39.2,39.31,39.18,39.2,25600.0,30.7508,30.8371,30.7351,30.7508,25600.0
2015-05-22 10:00:00,39.17,39.31,39.16,39.23,32600.0,30.7273,30.8371,30.7194,30.7744,32600.0
2015-05-22 10:10:00,39.24,39.29,39.2,39.2,12400.0,30.7822,30.8214,30.7508,30.7508,12400.0
2015-05-22 10:20:00,39.18,39.24,39.14,39.19,6200.0,30.7351,30.7822,30.7038,30.743,6200.0
2015-05-22 10:30:00,39.21,39.25,39.15,39.2,23600.0,30.7587,30.79,30.7116,30.7508,23600.0
2015-05-22 10:40:00,39.18,39.2,39.11,39.14,22400.0,30.7351,30.7508,30.6802,30.7038,22400.0
2015-05-22 10:50:00,39.13,39.15,39.1,39.13,10800.0,30.6959,30.7116,30.6724,30.6959,10800.0
2015-05-22 11:00:00,39.12,39.14,39.05,39.05,20400.0,30.6881,30.7038,30.6332,30.6332,20400.0
2015-05-22 11:10:00,39.05,39.08,39.02,39.05,27200.0,30.6332,30.6567,30.6096,30.6332,27200.0
2015-05-22 11:20:00,39.04,39.06,39.0,39.02,35000.0,30.6253,30.641,30.5939,30.6096,35000.0
2015-05-22 11:30:00,39.02,39.1,39.01,39.09,33800.0,30.6096,30.6724,30.6018,30.6645,33800.0
2015-05-22 11:40:00,39.09,39.12,39.05,39.1,19600.0,30.6645,30.6881,30.6332,30.6724,19600.0
2015-05-22 11:50:00,39.1,39.18,39.1,39.17,14600.0,30.6724,30.7351,30.6724,30.7273,14600.0
2015-05-22 12:00:00,39.18,39.22,39.15,39.22,20200.0,30.7351,30.7665,30.7116,30.7665,20200.0
2015-05-22 12:10:00,39.22,39.33,39.18,39.3,23000.0,30.7665,30.8528,30.7351,30.8293,23000.0
2015-05-22 12:20:00,39.3,39.3,39.25,39.26,10000.0,30.8293,30.8293,30.79,30.7979,10000.0
2015-05-22 12:30:00,39.26,39.26,39.16,39.2,21000.0,30.7979,30.7979,30.7194,30.7508,21000.0
2015-05-22 12:40:00,39.2,39.23,39.15,39.16,25600.0,30.7508,30.7744,30.7116,30.7194,25600.0
2015-05-22 12:50:00,39.16,39.27,39.16,39.24,11400.0,30.7194,30.8057,30.7194,30.7822,11400.0
2015-05-22 13:00:00,39.24,39.32,39.19,39.31,27600.0,30.7822,30.845,30.743,30.8371,27600.0
2015-05-22 13:10:00,39.29,39.35,39.28,39.35,48600.0,30.8214,30.8685,30.8136,30.8685,48600.0
2015-05-22 13:20:00,39.35,39.4,39.33,39.38,49600.0,30.8685,30.9077,30.8528,30.892,49600.0
2015-05-22 13:30:00,39.37,39.48,39.37,39.44,90000.0,30.8842,30.9705,30.8842,30.9391,90000.0
2015-05-22 13:40:00,39.43,39.49,39.41,39.46,35800.0,30.9313,30.9783,30.9156,30.9548,35800.0
2015-05-22 13:50:00,39.47,39.5,39.46,39.49,35400.0,30.9626,30.9862,30.9548,30.9783,35400.0
2015-05-22 14:00:00,39.49,39.51,39.46,39.51,24600.0,30.9783,30.994,30.9548,30.994,24600.0
2015-05-22 14:10:00,39.51,39.51,39.44,39.44,17000.0,30.994,30.994,30.9391,30.9391,17000.0
2015-05-22 14:20:00,39.45,39.49,39.44,39.44,14400.0,30.9469,30.9783,30.9391,30.9391,14400.0
2015-05-22 14:30:00,39.45,39.45,39.34,39.4,37400.0,30.9469,30.9469,30.8606,30.9077,37400.0
2015-05-22 14:40:00,39.4,39.4,39.37,39.4,55000.0,30.9077,30.9077,30.8842,30.9077,55000.0
2015-05-22 14:50:00,39.39,39.4,39.33,39.37,28800.0,30.8999,30.9077,30.8528,30.8842,28800.0
2015-05-22 15:00:00,39.37,39.44,39.37,39.44,63800.0,30.8842,30.9391,30.8842,30.9391,63800.0
2015-05-22 15:10:00,39.44,39.44,39.37,39.44,39000.0,30.9391,30.9391,30.8842,30.9391,39000.0
2015-05-22 15:20:00,39.44,39.44,39.41,39.44,39400.0,30.9391,30.9391,30.9156,30.9391,39400.0
2015-05-22 15:30:00,39.44,39.5,39.43,39.5,89400.0,30.9391,30.9862,30.9313,30.9862,89400.0
2015-05-22 15:40:00,39.5,39.52,39.47,39.5,79200.0,30.9862,31.0019,30.9626,30.9862,79200.0
2015-05-22 15:50:00,39.5,39.5,39.46,39.47,147000.0,30.9862,30.9862,30.9548,30.9626,147000.0
2015-05-26 09:30:00,39.24,39.54,39.24,39.38,42400.0,30.7822,31.0175,30.7822,30.892,42400.0
2015-05-26 09:40:00,39.38,39.45,39.18,39.2,75600.0,30.892,30.9469,30.7351,30.7508,75600.0
2015-05-26 09:50:00,39.18,39.21,39.05,39.13,23200.0,30.7351,30.7587,30.6332,30.6959,23200.0
2015-05-26 10:00:00,39.13,39.31,39.12,39.31,40800.0,30.6959,30.8371,30.6881,30.8371,40800.0
2015-05-26 10:10:00,39.27,39.3,39.16,39.23,33600.0,30.8057,30.8293,30.7194,30.7744,33600.0
2015-05-26 10:20:00,39.23,39.34,39.22,39.33,28800.0,30.7744,30.8606,30.7665,30.8528,28800.0
2015-05-26 10:30:00,39.31,39.33,39.13,39.18,78600.0,30.8371,30.8528,30.6959,30.7351,78600.0
2015-05-26 10:40:00,39.17,39.18,39.07,39.09,21000.0,30.7273,30.7351,30.6488,30.6645,21000.0
2015-05-26 10:50:00,39.07,39.09,38.94,38.99,33200.0,30.6488,30.6645,30.5469,30.5861,33200.0
2015-05-26 11:00:00,38.98,39.06,38.94,39.06,34400.0,30.5782,30.641,30.5469,30.641,34400.0
2015-05-26 11:10:00,39.02,39.05,38.95,39.02,22200.0,30.6096,30.6332,30.5547,30.6096,22200.0
2015-05-26 11:20:00,38.99,39.01,38.92,38.92,17600.0,30.5861,30.6018,30.5312,30.5312,17600.0
2015-05-26 11:30:00,38.94,39.02,38.91,38.98,25200.0,30.5469,30.6096,30.5233,30.5782,25200.0
2015-05-26 11:40:00,38.99,38.99,38.9,38.91,11000.0,30.5861,30.5861,30.5155,30.5233,11000.0
2015-05-26 11:50:00,38.92,38.99,38.9,38.96,20200.0,30.5312,30.5861,30.5155,30.5626,20200.0
2015-05-26 12:00:00,38.94,38.97,38.91,38.92,9200.0,30.5469,30.5704,30.5233,30.5312,9200.0
2015-05-26 12:10:00,38.92,38.97,38.91,38.96,17000.0,30.5312,30.5704,30.5233,30.5626,17000.0
2015-05-26 12:20:00,38.97,39.01,38.95,39.01,11800.0,30.5704,30.6018,30.5547,30.6018,11800.0
2015-05-26 12:30:00,39.0,39.08,39.0,39.07,26800.0,30.5939,30.6567,30.5939,30.6488,26800.0
2015-05-26 12:40:00,39.04,39.07,39.0,39.02,14000.0,30.6253,30.6488,30.5939,30.6096,14000.0
2015-05-26 12:50:00,39.01,39.03,38.95,38.96,21800.0,30.6018,30.6175,30.5547,30.5626,21800.0
2015-05-26 13:00:00,38.97,39.01,38.94,38.97,29400.0,30.5704,30.6018,30.5469,30.5704,29400.0
2015-05-26 13:10:00,38.98,39.01,38.98,38.98,11200.0,30.5782,30.6018,30.5782,30.5782,11200.0
2015-05-26 13:20:00,38.99,39.02,38.97,38.97,17200.0,30.5861,30.6096,30.5704,30.5704,17200.0
2015-05-26 13:30:00,38.97,38.97,38.88,38.88,16600.0,30.5704,30.5704,30.4998,30.4998,16600.0
2015-05-26 13:40:00,38.9,38.93,38.88,38.89,9200.0,30.5155,30.539,30.4998,30.5076,9200.0
2015-05-26 13:50:00,38.9,38.91,38.85,38.87,11800.0,30.5155,30.5233,30.4763,30.492,11800.0
2015-05-26 14:00:00,38.88,38.9,38.84,38.9,25000.0,30.4998,30.5155,30.4684,30.5155,25000.0
2015-05-26 14:10:00,38.91,38.95,38.91,38.94,18600.0,30.5233,30.5547,30.5233,30.5469,18600.0
2015-05-26 14:20:00,38.94,38.95,38.88,38.9,15600.0,30.5469,30.5547,30.4998,30.5155,15600.0
2015-05-26 14:30:00,38.91,38.93,38.86,38.87,13400.0,30.5233,30.539,30.4841,30.492,13400.0
2015-05-26 14:40:00,38.88,38.92,38.82,38.82,16000.0,30.4998,30.5312,30.4527,30.4527,16000.0
2015-05-26 14:50:00,38.81,38.85,38.81,38.83,26000.0,30.4449,30.4763,30.4449,30.4606,26000.0
2015-05-26 15:00:00,38.83,38.88,38.83,38.86,15800.0,30.4606,30.4998,30.4606,30.4841,15800.0
2015-05-26 15:10:00,38.86,38.89,38.84,38.87,17000.0,30.4841,30.5076,30.4684,30.492,17000.0
2015-05-26 15:20:00,38.86,38.9,38.85,38.88,36000.0,30.4841,30.5155,30.4763,30.4998,36000.0
2015-05-26 15:30:00,38.89,38.99,38.89,38.99,60200.0,30.5076,30.5861,30.5076,30.5861,60200.0
2015-05-26 15:40:00,38.98,38.99,38.9,38.91,54200.0,30.5782,30.5861,30.5155,30.5233,54200.0
2015-05-26 15:50:00,38.91,38.91,38.87,38.88,89000.0,30.5233,30.5233,30.492,30.4998,89000.0
2015-05-27 09:30:00,39.01,39.19,38.92,39.12,55600.0,30.6018,30.743,30.5312,30.6881,55600.0
2015-05-27 09:40:00,39.17,39.42,39.13,39.42,90000.0,30.7273,30.9234,30.6959,30.9234,90000.0
2015-05-27 09:50:00,39.42,39.53,39.38,39.49,108200.0,30.9234,31.0097,30.892,30.9783,108200.0
2015-05-27 10:00:00,39.5,39.63,39.49,39.52,56400.0,30.9862,31.0881,30.9783,31.0019,56400.0
2015-05-27 10:10:00,39.52,39.61,39.47,39.6,34200.0,31.0019,31.0725,30.9626,31.0646,34200.0
2015-05-27 10:20:00,39.6,39.61,39.46,39.46,49400.0,31.0646,31.0725,30.9548,30.9548,49400.0
2015-05-27 10:30:00,39.46,39.49,39.43,39.48,13200.0,30.9548,30.9783,30.9313,30.9705,13200.0
2015-05-27 10:40:00,39.49,39.49,39.39,39.43,30000.0,30.9783,30.9783,30.8999,30.9313,30000.0
2015-05-27 10:50:00,39.41,39.43,39.27,39.41,52800.0,30.9156,30.9313,30.8057,30.9156,52800.0
2015-05-27 11:00:00,39.41,39.49,39.41,39.49,19600.0,30.9156,30.9783,30.9156,30.9783,19600.0
2015-05-27 11:10:00,39.49,39.53,39.46,39.52,24000.0,30.9783,31.0097,30.9548,31.0019,24000.0
2015-05-27 11:20:00,39.52,39.52,39.41,39.46,18000.0,31.0019,31.0019,30.9156,30.9548,18000.0
2015-05-27 11:30:00,39.46,39.49,39.45,39.48,19600.0,30.9548,30.9783,30.9469,30.9705,19600.0
2015-05-27 11:40:00,39.49,39.56,39.49,39.56,26600.0,30.9783,31.0332,30.9783,31.0332,26600.0
2015-05-27 11:50:00,39.55,39.57,39.44,39.44,28600.0,31.0254,31.0411,30.9391,30.9391,28600.0
2015-05-27 12:00:00,39.44,39.46,39.4,39.44,27800.0,30.9391,30.9548,30.9077,30.9391,27800.0
2015-05-27 12:10:00,39.44,39.47,39.4,39.47,16200.0,30.9391,30.9626,30.9077,30.9626,16200.0
2015-05-27 12:20:00,39.48,39.52,39.48,39.52,17400.0,30.9705,31.0019,30.9705,31.0019,17400.0
2015-05-27 12:30:00,39.53,39.55,39.43,39.45,28200.0,31.0097,31.0254,30.9313,30.9469,28200.0
2015-05-27 12:40:00,39.45,39.47,39.43,39.46,33600.0,30.9469,30.9626,30.9313,30.9548,33600.0
2015-05-27 12:50:00,39.46,39.5,39.46,39.49,21000.0,30.9548,30.9862,30.9548,30.9783,21000.0
2015-05-27 13:00:00,39.49,39.54,39.49,39.54,43400.0,30.9783,31.0175,30.9783,31.0175,43400.0
2015-05-27 13:10:00,39.55,39.58,39.54,39.55,19200.0,31.0254,31.0489,31.0175,31.0254,19200.0
2015-05-27 13:20:00,39.54,39.6,39.52,39.6,30800.0,31.0175,31.0646,31.0019,31.0646,30800.0
2015-05-27 13:30:00,39.6,39.61,39.55,39.56,23800.0,31.0646,31.0725,31.0254,31.0332,23800.0
2015-05-27 13:40:00,39.57,39.57,39.52,39.57,28800.0,31.0411,31.0411,31.0019,31.0411,28800.0
2015-05-27 13:50:00,39.57,39.57,39.47,39.49,21000.0,31.0411,31.0411,30.9626,30.9783,21000.0
2015-05-27 14:00:00,39.49,39.57,39.49,39.56,19200.0,30.9783,31.0411,30.9783,31.0332,19200.0
2015-05-27 14:10:00,39.55,39.56,39.52,39.56,14600.0,31.0254,31.0332,31.0019,31.0332,14600.0
2015-05-27 14:20:00,39.56,39.56,39.49,39.52,27400.0,31.0332,31.0332,30.9783,31.0019,27400.0
2015-05-27 14:30:00,39.52,39.57,39.51,39.54,18200.0,31.0019,31.0411,30.994,31.0175,18200.0
2015-05-27 14:40:00,39.56,39.6,39.55,39.59,25600.0,31.0332,31.0646,31.0254,31.0568,25600.0
2015-05-27 14:50:00,39.59,39.6,39.53,39.56,28400.0,31.0568,31.0646,31.0097,31.0332,28400.0
2015-05-27 15:00:00,39.56,39.58,39.49,39.54,62800.0,31.0332,31.0489,30.9783,31.0175,62800.0
2015-05-27 15:10:00,39.53,39.6,39.52,39.6,37600.0,31.0097,31.0646,31.0019,31.0646,37600.0
2015-05-27 15:20:00,39.6,39.6,39.52,39.52,50200.0,31.0646,31.0646,31.0019,31.0019,50200.0
2015-05-27 15:30:00,39.52,39.54,39.49,39.53,51000.0,31.0019,31.0175,30.9783,31.0097,51000.0
2015-05-27 15:40:00,39.54,39.56,39.47,39.51,92800.0,31.0175,31.0332,30.9626,30.994,92800.0
2015-05-27 15:50:00,39.52,39.55,39.49,39.51,190600.0,31.0019,31.0254,30.9783,30.994,190600.0
2015-05-28 09:30:00,39.46,39.71,39.35,39.71,33800.0,30.9548,31.1509,30.8685,31.1509,33800.0
2015-05-28 09:40:00,39.66,39.66,39.43,39.6,21600.0,31.1117,31.1117,30.9313,31.0646,21600.0
2015-05-28 09:50:00,39.69,39.69,39.53,39.53,7400.0,31.1352,31.1352,31.0097,31.0097,7400.0
2015-05-28 10:00:00,39.56,39.58,39.52,39.55,11000.0,31.0332,31.0489,31.0019,31.0254,11000.0
2015-05-28 10:10:00,39.54,39.6,39.52,39.6,18400.0,31.0175,31.0646,31.0019,31.0646,18400.0
2015-05-28 10:20:00,39.6,39.62,39.55,39.6,22800.0,31.0646,31.0803,31.0254,31.0646,22800.0
2015-05-28 10:30:00,39.59,39.6,39.55,39.58,14600.0,31.0568,31.0646,31.0254,31.0489,14600.0
2015-05-28 10:40:00,39.56,39.67,39.55,39.66,21000.0,31.0332,31.1195,31.0254,31.1117,21000.0
2015-05-28 10:50:00,39.65,39.66,39.59,39.59,38200.0,31.1038,31.1117,31.0568,31.0568,38200.0
2015-05-28 11:00:00,39.6,39.61,39.54,39.54,17200.0,31.0646,31.0725,31.0175,31.0175,17200.0
2015-05-28 11:10:00,39.52,39.6,39.52,39.57,46800.0,31.0019,31.0646,31.0019,31.0411,46800.0
2015-05-28 11:20:00,39.58,39.59,39.48,39.51,17400.0,31.0489,31.0568,30.9705,30.994,17400.0
2015-05-28 11:30:00,39.51,39.52,39.47,39.48,21400.0,30.994,31.0019,30.9626,30.9705,21400.0
2015-05-28 11:40:00,39.48,39.51,39.43,39.43,32000.0,30.9705,30.994,30.9313,30.9313,32000.0
2015-05-28 11:50:00,39.42,39.49,39.4,39.49,16400.0,30.9234,30.9783,30.9077,30.9783,16400.0
2015-05-28 12:00:00,39.5,39.52,39.48,39.5,18800.0,30.9862,31.0019,30.9705,30.9862,18800.0
2015-05-28 12:10:00,39.51,39.52,39.48,39.49,15400.0,30.994,31.0019,30.9705,30.9783,15400.0
2015-05-28 12:20:00,39.46,39.51,39.44,39.51,21800.0,30.9548,30.994,30.9391,30.994,21800.0
2015-05-28 12:30:00,39.51,39.52,39.47,39.48,22200.0,30.994,31.0019,30.9626,30.9705,22200.0
2015-05-28 12:40:00,39.48,39.49,39.47,39.49,29200.0,30.9705,30.9783,30.9626,30.9783,29200.0
2015-05-28 12:50:00,39.49,39.51,39.48,39.49,25600.0,30.9783,30.994,30.9705,30.9783,25600.0
2015-05-28 13:00:00,39.48,39.51,39.47,39.47,32200.0,30.9705,30.994,30.9626,30.9626,32200.0
2015-05-28 13:10:00,39.46,39.5,39.44,39.5,28200.0,30.9548,30.9862,30.9391,30.9862,28200.0
2015-05-28 13:20:00,39.51,39.52,39.5,39.51,14000.0,30.994,31.0019,30.9862,30.994,14000.0
2015-05-28 13:30:00,39.51,39.52,39.48,39.48,25200.0,30.994,31.0019,30.9705,30.9705,25200.0
2015-05-28 13:40:00,39.49,39.49,39.45,39.48,24400.0,30.9783,30.9783,30.9469,30.9705,24400.0
2015-05-28 13:50:00,39.47,39.49,39.47,39.49,29200.0,30.9626,30.9783,30.9626,30.9783,29200.0
2015-05-28 14:00:00,39.49,39.49,39.47,39.49,33400.0,30.9783,30.9783,30.9626,30.9783,33400.0
2015-05-28 14:10:00,39.49,39.5,39.48,39.5,32600.0,30.9783,30.9862,30.9705,30.9862,32600.0
2015-05-28 14:20:00,39.49,39.51,39.49,39.51,30000.0,30.9783,30.994,30.9783,30.994,30000.0
2015-05-28 14:30:00,39.51,39.51,39.5,39.5,18600.0,30.994,30.994,30.9862,30.9862,18600.0
2015-05-28 14:40:00,39.51,39.52,39.5,39.51,32800.0,30.994,31.0019,30.9862,30.994,32800.0
2015-05-28 14:50:00,39.51,39.52,39.5,39.51,42800.0,30.994,31.0019,30.9862,30.994,42800.0
2015-05-28 15:00:00,39.51,39.51,39.49,39.49,27400.0,30.994,30.994,30.9783,30.9783,27400.0
2015-05-28 15:10:00,39.5,39.52,39.5,39.51,56000.0,30.9862,31.0019,30.9862,30.994,56000.0
2015-05-28 15:20:00,39.51,39.51,39.49,39.5,54400.0,30.994,30.994,30.9783,30.9862,54400.0
2015-05-28 15:30:00,39.51,39.51,39.5,39.5,49000.0,30.994,30.994,30.9862,30.9862,49000.0
2015-05-28 15:40:00,39.51,39.51,39.49,39.51,135600.0,30.994,30.994,30.9783,30.994,135600.0
2015-05-28 15:50:00,39.51,39.52,39.5,39.51,95000.0,30.994,31.0019,30.9862,30.994,95000.0
2015-05-29 09:30:00,39.55,39.65,39.4,39.48,47600.0,31.0254,31.1038,30.9077,30.9705,47600.0
2015-05-29 09:40:00,39.48,39.52,39.46,39.52,32200.0,30.9705,31.0019,30.9548,31.0019,32200.0
2015-05-29 09:50:00,39.52,39.56,39.45,39.55,72000.0,31.0019,31.0332,30.9469,31.0254,72000.0
2015-05-29 10:00:00,39.55,39.59,39.52,39.58,38800.0,31.0254,31.0568,31.0019,31.0489,38800.0
2015-05-29 10:10:00,39.58,39.59,39.47,39.5,34800.0,31.0489,31.0568,30.9626,30.9862,34800.0
2015-05-29 10:20:00,39.49,39.53,39.46,39.47,105000.0,30.9783,31.0097,30.9548,30.9626,105000.0
2015-05-29 10:30:00,39.45,39.46,39.38,39.4,22800.0,30.9469,30.9548,30.892,30.9077,22800.0
2015-05-29 10:40:00,39.4,39.41,39.29,39.31,37600.0,30.9077,30.9156,30.8214,30.8371,37600.0
2015-05-29 10:50:00,39.29,39.3,39.19,39.27,36000.0,30.8214,30.8293,30.743,30.8057,36000.0
2015-05-29 11:00:00,39.27,39.32,39.25,39.25,13400.0,30.8057,30.845,30.79,30.79,13400.0
2015-05-29 11:10:00,39.25,39.27,39.21,39.26,12600.0,30.79,30.8057,30.7587,30.7979,12600.0
2015-05-29 11:20:00,39.27,39.27,39.08,39.08,15800.0,30.8057,30.8057,30.6567,30.6567,15800.0
2015-05-29 11:30:00,39.1,39.14,39.07,39.09,19400.0,30.6724,30.7038,30.6488,30.6645,19400.0
2015-05-29 11:40:00,39.1,39.12,39.08,39.11,29200.0,30.6724,30.6881,30.6567,30.6802,29200.0
2015-05-29 11:50:00,39.1,39.1,39.05,39.07,19800.0,30.6724,30.6724,30.6332,30.6488,19800.0
2015-05-29 12:00:00,39.06,39.12,39.06,39.1,21600.0,30.641,30.6881,30.641,30.6724,21600.0
2015-05-29 12:10:00,39.1,39.1,39.08,39.1,8400.0,30.6724,30.6724,30.6567,30.6724,8400.0
2015-05-29 12:20:00,39.1,39.15,39.1,39.15,28400.0,30.6724,30.7116,30.6724,30.7116,28400.0
2015-05-29 12:30:00,39.15,39.15,39.12,39.15,23200.0,30.7116,30.7116,30.6881,30.7116,23200.0
2015-05-29 12:40:00,39.15,39.15,39.12,39.13,12800.0,30.7116,30.7116,30.6881,30.6959,12800.0
2015-05-29 12:50:00,39.13,39.15,39.13,39.15,29800.0,30.6959,30.7116,30.6959,30.7116,29800.0
2015-05-29 13:00:00,39.14,39.23,39.14,39.23,41200.0,30.7038,30.7744,30.7038,30.7744,41200.0
2015-05-29 13:10:00,39.24,39.33,39.24,39.32,32800.0,30.7822,30.8528,30.7822,30.845,32800.0
2015-05-29 13:20:00,39.33,39.38,39.33,39.35,22600.0,30.8528,30.892,30.8528,30.8685,22600.0
2015-05-29 13:30:00,39.37,39.37,39.3,39.31,18000.0,30.8842,30.8842,30.8293,30.8371,18000.0
2015-05-29 13:40:00,39.31,39.35,39.31,39.31,8800.0,30.8371,30.8685,30.8371,30.8371,8800.0
2015-05-29 13:50:00,39.31,39.31,39.26,39.26,17600.0,30.8371,30.8371,30.7979,30.7979,17600.0
2015-05-29 14:00:00,39.26,39.29,39.26,39.28,12800.0,30.7979,30.8214,30.7979,30.8136,12800.0
2015-05-29 14:10:00,39.28,39.33,39.28,39.33,26200.0,30.8136,30.8528,30.8136,30.8528,26200.0
2015-05-29 14:20:00,39.33,39.34,39.29,39.33,22800.0,30.8528,30.8606,30.8214,30.8528,22800.0
2015-05-29 14:30:00,39.33,39.4,39.32,39.4,36000.0,30.8528,30.9077,30.845,30.9077,36000.0
2015-05-29 14:40:00,39.4,39.4,39.32,39.32,26000.0,30.9077,30.9077,30.845,30.845,26000.0
2015-05-29 14:50:00,39.32,39.36,39.27,39.36,20600.0,30.845,30.8763,30.8057,30.8763,20600.0
2015-05-29 15:00:00,39.35,39.41,39.32,39.41,47600.0,30.8685,30.9156,30.845,30.9156,47600.0
2015-05-29 15:10:00,39.41,39.41,39.33,39.36,45800.0,30.9156,30.9156,30.8528,30.8763,45800.0
2015-05-29 15:20:00,39.34,39.39,39.32,39.39,39400.0,30.8606,30.8999,30.845,30.8999,39400.0
2015-05-29 15:30:00,39.38,39.41,39.35,39.41,56000.0,30.892,30.9156,30.8685,30.9156,56000.0
2015-05-29 15:40:00,39.41,39.42,39.37,39.38,88600.0,30.9156,30.9234,30.8842,30.892,88600.0
2015-05-29 15:50:00,39.37,39.37,39.3,39.31,141600.0,30.8842,30.8842,30.8293,30.8371,141600.0
2015-06-01 09:30:00,39.33,39.44,39.04,39.09,31402.0,30.8528,30.9391,30.6253,30.6645,31402.0
2015-06-01 09:40:00,39.13,39.34,39.09,39.14,23834.0,30.6959,30.8606,30.6645,30.7038,23834.0
2015-06-01 09:50:00,39.12,39.25,39.03,39.24,13994.0,30.6881,30.79,30.6175,30.7822,13994.0
2015-06-01 10:00:00,39.24,39.43,39.21,39.31,30848.0,30.7822,30.9313,30.7587,30.8371,30848.0
2015-06-01 10:10:00,39.35,39.35,39.12,39.16,21740.0,30.8685,30.8685,30.6881,30.7194,21740.0
2015-06-01 10:20:00,39.16,39.26,39.1,39.23,15340.0,30.7194,30.7979,30.6724,30.7744,15340.0
2015-06-01 10:30:00,39.25,39.36,39.17,39.36,22516.0,30.79,30.8763,30.7273,30.8763,22516.0
2015-06-01 10:40:00,39.34,39.44,39.28,39.44,26300.0,30.8606,30.9391,30.8136,30.9391,26300.0
2015-06-01 10:50:00,39.44,39.49,39.38,39.46,37068.0,30.9391,30.9783,30.892,30.9548,37068.0
2015-06-01 11:00:00,39.44,39.49,39.44,39.48,22734.0,30.9391,30.9783,30.9391,30.9705,22734.0
2015-06-01 11:10:00,39.46,39.51,39.45,39.49,18680.0,30.9548,30.994,30.9469,30.9783,18680.0
2015-06-01 11:20:00,39.47,39.49,39.3,39.3,10640.0,30.9626,30.9783,30.8293,30.8293,10640.0
2015-06-01 11:30:00,39.29,39.33,39.24,39.24,35732.0,30.8214,30.8528,30.7822,30.7822,35732.0
2015-06-01 11:40:00,39.24,39.34,39.24,39.27,11340.0,30.7822,30.8606,30.7822,30.8057,11340.0
2015-06-01 11:50:00,39.27,39.28,39.24,39.24,7708.0,30.8057,30.8136,30.7822,30.7822,7708.0
2015-06-01 12:00:00,39.24,39.37,39.24,39.37,16238.0,30.7822,30.8842,30.7822,30.8842,16238.0
2015-06-01 12:10:00,39.38,39.51,39.37,39.51,12320.0,30.892,30.994,30.8842,30.994,12320.0
2015-06-01 12:20:00,39.48,39.51,39.42,39.5,12000.0,30.9705,30.994,30.9234,30.9862,12000.0
2015-06-01 12:30:00,39.5,39.5,39.43,39.47,8600.0,30.9862,30.9862,30.9313,30.9626,8600.0
2015-06-01 12:40:00,39.46,39.46,39.41,39.43,8600.0,30.9548,30.9548,30.9156,30.9313,8600.0
2015-06-01 12:50:00,39.41,39.48,39.36,39.45,10944.0,30.9156,30.9705,30.8763,30.9469,10944.0
2015-06-01 13:00:00,39.45,39.47,39.43,39.45,14600.0,30.9469,30.9626,30.9313,30.9469,14600.0
2015-06-01 13:10:00,39.48,39.48,39.42,39.42,9468.0,30.9705,30.9705,30.9234,30.9234,9468.0
2015-06-01 13:20:00,39.41,39.42,39.35,39.37,6600.0,30.9156,30.9234,30.8685,30.8842,6600.0
2015-06-01 13:30:00,39.38,39.42,39.32,39.36,10000.0,30.892,30.9234,30.845,30.8763,10000.0
2015-06-01 13:40:00,39.36,39.44,39.36,39.44,12784.0,30.8763,30.9391,30.8763,30.9391,12784.0
2015-06-01 13:50:00,39.42,39.45,39.39,39.45,11000.0,30.9234,30.9469,30.8999,30.9469,11000.0
2015-06-01 14:00:00,39.44,39.52,39.44,39.52,20600.0,30.9391,31.0019,30.9391,31.0019,20600.0
2015-06-01 14:10:00,39.52,39.54,39.51,39.52,25084.0,31.0019,31.0175,30.994,31.0019,25084.0
2015-06-01 14:20:00,39.52,39.62,39.52,39.6,34598.0,31.0019,31.0803,31.0019,31.0646,34598.0
2015-06-01 14:30:00,39.6,39.63,39.51,39.51,22200.0,31.0646,31.0881,30.994,30.994,22200.0
2015-06-01 14:40:00,39.49,39.61,39.49,39.58,24234.0,30.9783,31.0725,30.9783,31.0489,24234.0
2015-06-01 14:50:00,39.6,39.6,39.51,39.51,19826.0,31.0646,31.0646,30.994,30.994,19826.0
2015-06-01 15:00:00,39.52,39.58,39.51,39.55,26842.0,31.0019,31.0489,30.994,31.0254,26842.0
2015-06-01 15:10:00,39.55,39.58,39.51,39.52,21160.0,31.0254,31.0489,30.994,31.0019,21160.0
2015-06-01 15:20:00,39.52,39.58,39.5,39.55,41034.0,31.0019,31.0489,30.9862,31.0254,41034.0
2015-06-01 15:30:00,39.55,39.56,39.46,39.49,50156.0,31.0254,31.0332,30.9548,30.9783,50156.0
2015-06-01 15:40:00,39.48,39.55,39.44,39.55,63934.0,30.9705,31.0254,30.9391,31.0254,63934.0
2015-06-01 15:50:00,39.54,39.55,39.44,39.5,228000.0,31.0175,31.0254,30.9391,30.9862,228000.0
2015-06-02 09:30:00,39.38,39.5,39.25,39.47,25002.0,30.892,30.9862,30.79,30.9626,25002.0
2015-06-02 09:40:00,39.42,39.56,39.36,39.47,45612.0,30.9234,31.0332,30.8763,30.9626,45612.0
2015-06-02 09:50:00,39.48,39.57,39.46,39.57,8800.0,30.9705,31.0411,30.9548,31.0411,8800.0
2015-06-02 10:00:00,39.56,39.63,39.46,39.61,35398.0,31.0332,31.0881,30.9548,31.0725,35398.0
2015-06-02 10:10:00,39.61,39.64,39.56,39.57,3296.0,31.0725,31.096,31.0332,31.0411,3296.0
2015-06-02 10:20:00,39.54,39.6,39.52,39.53,8220.0,31.0175,31.0646,31.0019,31.0097,8220.0
2015-06-02 10:30:00,39.53,39.61,39.52,39.61,8458.0,31.0097,31.0725,31.0019,31.0725,8458.0
2015-06-02 10:40:00,39.6,39.6,39.49,39.51,10398.0,31.0646,31.0646,30.9783,30.994,10398.0
2015-06-02 10:50:00,39.51,39.52,39.42,39.42,7932.0,30.994,31.0019,30.9234,30.9234,7932.0
2015-06-02 11:00:00,39.43,39.59,39.43,39.59,26302.0,30.9313,31.0568,30.9313,31.0568,26302.0
2015-06-02 11:10:00,39.6,39.6,39.54,39.54,10586.0,31.0646,31.0646,31.0175,31.0175,10586.0
2015-06-02 11:20:00,39.53,39.58,39.52,39.52,9000.0,31.0097,31.0489,31.0019,31.0019,9000.0
2015-06-02 11:30:00,39.52,39.52,39.46,39.47,10050.0,31.0019,31.0019,30.9548,30.9626,10050.0
2015-06-02 11:40:00,39.48,39.51,39.48,39.49,6200.0,30.9705,30.994,30.9705,30.9783,6200.0
2015-06-02 11:50:00,39.48,39.53,39.47,39.51,68026.0,30.9705,31.0097,30.9626,30.994,68026.0
2015-06-02 12:00:00,39.52,39.7,39.49,39.69,24020.0,31.0019,31.1431,30.9783,31.1352,24020.0
2015-06-02 12:10:00,39.67,39.7,39.63,39.63,3000.0,31.1195,31.1431,31.0881,31.0881,3000.0
2015-06-02 12:20:00,39.65,39.72,39.65,39.66,5200.0,31.1038,31.1587,31.1038,31.1117,5200.0
2015-06-02 12:30:00,39.63,39.66,39.62,39.65,7920.0,31.0881,31.1117,31.0803,31.1038,7920.0
2015-06-02 12:40:00,39.63,39.68,39.61,39.67,3800.0,31.0881,31.1274,31.0725,31.1195,3800.0
2015-06-02 12:50:00,39.68,39.73,39.67,39.73,8730.0,31.1274,31.1666,31.1195,31.1666,8730.0
2015-06-02 13:00:00,39.73,39.73,39.65,39.65,9600.0,31.1666,31.1666,31.1038,31.1038,9600.0
2015-06-02 13:10:00,39.63,39.63,39.58,39.6,22082.0,31.0881,31.0881,31.0489,31.0646,22082.0
2015-06-02 13:20:00,39.6,39.65,39.56,39.56,8306.0,31.0646,31.1038,31.0332,31.0332,8306.0
2015-06-02 13:30:00,39.57,39.6,39.56,39.58,12852.0,31.0411,31.0646,31.0332,31.0489,12852.0
2015-06-02 13:40:00,39.58,39.63,39.58,39.62,12200.0,31.0489,31.0881,31.0489,31.0803,12200.0
2015-06-02 13:50:00,39.62,39.63,39.58,39.6,8872.0,31.0803,31.0881,31.0489,31.0646,8872.0
2015-06-02 14:00:00,39.61,39.61,39.56,39.57,5000.0,31.0725,31.0725,31.0332,31.0411,5000.0
2015-06-02 14:10:00,39.56,39.58,39.53,39.56,15220.0,31.0332,31.0489,31.0097,31.0332,15220.0
2015-06-02 14:20:00,39.56,39.6,39.56,39.58,12460.0,31.0332,31.0646,31.0332,31.0489,12460.0
2015-06-02 14:30:00,39.57,39.59,39.53,39.53,15800.0,31.0411,31.0568,31.0097,31.0097,15800.0
2015-06-02 14:40:00,39.52,39.55,39.52,39.52,14716.0,31.0019,31.0254,31.0019,31.0019,14716.0
2015-06-02 14:50:00,39.52,39.54,39.52,39.54,8000.0,31.0019,31.0175,31.0019,31.0175,8000.0
2015-06-02 15:00:00,39.53,39.56,39.49,39.52,15454.0,31.0097,31.0332,30.9783,31.0019,15454.0
2015-06-02 15:10:00,39.52,39.56,39.52,39.53,15350.0,31.0019,31.0332,31.0019,31.0097,15350.0
2015-06-02 15:20:00,39.53,39.55,39.51,39.54,24498.0,31.0097,31.0254,30.994,31.0175,24498.0
2015-06-02 15:30:00,39.54,39.56,39.51,39.56,28890.0,31.0175,31.0332,30.994,31.0332,28890.0
2015-06-02 15:40:00,39.55,39.55,39.47,39.49,50076.0,31.0254,31.0254,30.9626,30.9783,50076.0
2015-06-02 15:50:00,39.49,39.53,39.49,39.51,84124.0,30.9783,31.0097,30.9783,30.994,84124.0
2015-06-03 09:30:00,39.5,39.63,39.19,39.38,42420.0,30.9862,31.0881,30.743,30.892,42420.0
2015-06-03 09:40:00,39.46,39.69,39.45,39.59,22388.0,30.9548,31.1352,30.9469,31.0568,22388.0
2015-06-03 09:50:00,39.59,39.63,39.48,39.52,16920.0,31.0568,31.0881,30.9705,31.0019,16920.0
2015-06-03 10:00:00,39.54,39.66,39.52,39.59,36954.0,31.0175,31.1117,31.0019,31.0568,36954.0
2015-06-03 10:10:00,39.57,39.72,39.57,39.66,29456.0,31.0411,31.1587,31.0411,31.1117,29456.0
2015-06-03 10:20:00,39.69,39.75,39.66,39.7,9280.0,31.1352,31.1823,31.1117,31.1431,9280.0
2015-06-03 10:30:00,39.74,39.77,39.72,39.72,6216.0,31.1744,31.198,31.1587,31.1587,6216.0
2015-06-03 10:40:00,39.73,39.87,39.7,39.83,13600.0,31.1666,31.2764,31.1431,31.245,13600.0
2015-06-03 10:50:00,39.82,39.85,39.75,39.81,61500.0,31.2372,31.2607,31.1823,31.2293,61500.0
2015-06-03 11:00:00,39.81,39.87,39.79,39.8,6756.0,31.2293,31.2764,31.2137,31.2215,6756.0
2015-06-03 11:10:00,39.8,39.86,39.77,39.82,10604.0,31.2215,31.2686,31.198,31.2372,10604.0
2015-06-03 11:20:00,39.83,39.85,39.74,39.79,6688.0,31.245,31.2607,31.1744,31.2137,6688.0
2015-06-03 11:30:00,39.78,39.86,39.78,39.85,7484.0,31.2058,31.2686,31.2058,31.2607,7484.0
2015-06-03 11:40:00,39.78,39.81,39.74,39.76,10200.0,31.2058,31.2293,31.1744,31.1901,10200.0
2015-06-03 11:50:00,39.77,39.85,39.75,39.85,8200.0,31.198,31.2607,31.1823,31.2607,8200.0
2015-06-03 12:00:00,39.85,39.85,39.76,39.79,9436.0,31.2607,31.2607,31.1901,31.2137,9436.0
2015-06-03 12:10:00,39.77,39.78,39.74,39.76,5800.0,31.198,31.2058,31.1744,31.1901,5800.0
2015-06-03 12:20:00,39.74,39.75,39.71,39.71,5300.0,31.1744,31.1823,31.1509,31.1509,5300.0
2015-06-03 12:30:00,39.7,39.71,39.68,39.68,13540.0,31.1431,31.1509,31.1274,31.1274,13540.0
2015-06-03 12:40:00,39.68,39.68,39.65,39.67,20310.0,31.1274,31.1274,31.1038,31.1195,20310.0
2015-06-03 12:50:00,39.66,39.66,39.61,39.65,8000.0,31.1117,31.1117,31.0725,31.1038,8000.0
2015-06-03 13:00:00,39.65,39.66,39.6,39.63,15200.0,31.1038,31.1117,31.0646,31.0881,15200.0
2015-06-03 13:10:00,39.63,39.67,39.63,39.65,12042.0,31.0881,31.1195,31.0881,31.1038,12042.0
2015-06-03 13:20:00,39.66,39.66,39.63,39.65,14620.0,31.1117,31.1117,31.0881,31.1038,14620.0
2015-06-03 13:30:00,39.63,39.66,39.63,39.65,9676.0,31.0881,31.1117,31.0881,31.1038,9676.0
2015-06-03 13:40:00,39.66,39.66,39.63,39.66,9182.0,31.1117,31.1117,31.0881,31.1117,9182.0
2015-06-03 13:50:00,39.66,39.67,39.63,39.63,15292.0,31.1117,31.1195,31.0881,31.0881,15292.0
2015-06-03 14:00:00,39.63,39.76,39.63,39.74,18440.0,31.0881,31.1901,31.0881,31.1744,18440.0
2015-06-03 14:10:00,39.73,39.74,39.71,39.73,19000.0,31.1666,31.1744,31.1509,31.1666,19000.0
2015-06-03 14:20:00,39.73,39.74,39.71,39.72,13002.0,31.1666,31.1744,31.1509,31.1587,13002.0
2015-06-03 14:30:00,39.72,39.76,39.72,39.75,22596.0,31.1587,31.1901,31.1587,31.1823,22596.0
2015-06-03 14:40:00,39.75,39.76,39.73,39.74,17200.0,31.1823,31.1901,31.1666,31.1744,17200.0
2015-06-03 14:50:00,39.74,39.74,39.72,39.73,12760.0,31.1744,31.1744,31.1587,31.1666,12760.0
2015-06-03 15:00:00,39.73,39.74,39.69,39.73,24408.0,31.1666,31.1744,31.1352,31.1666,24408.0
2015-06-03 15:10:00,39.73,39.74,39.7,39.72,15038.0,31.1666,31.1744,31.1431,31.1587,15038.0
2015-06-03 15:20:00,39.72,39.74,39.7,39.71,8400.0,31.1587,31.1744,31.1431,31.1509,8400.0
2015-06-03 15:30:00,39.72,39.74,39.71,39.72,24390.0,31.1587,31.1744,31.1509,31.1587,24390.0
2015-06-03 15:40:00,39.73,39.73,39.66,39.68,50722.0,31.1666,31.1666,31.1117,31.1274,50722.0
2015-06-03 15:50:00,39.68,39.72,39.66,39.67,118764.0,31.1274,31.1587,31.1117,31.1195,118764.0
2015-06-04 09:30:00,39.57,39.68,39.32,39.57,40228.0,31.0411,31.1274,30.845,31.0411,40228.0
2015-06-04 09:40:00,39.55,39.73,39.53,39.55,44862.0,31.0254,31.1666,31.0097,31.0254,44862.0
2015-06-04 09:50:00,39.57,39.73,39.49,39.66,21500.0,31.0411,31.1666,30.9783,31.1117,21500.0
2015-06-04 10:00:00,39.66,39.72,39.6,39.65,28380.0,31.1117,31.1587,31.0646,31.1038,28380.0
2015-06-04 10:10:00,39.67,39.7,39.6,39.62,14874.0,31.1195,31.1431,31.0646,31.0803,14874.0
2015-06-04 10:20:00,39.61,39.69,39.59,39.59,24744.0,31.0725,31.1352,31.0568,31.0568,24744.0
2015-06-04 10:30:00,39.57,39.63,39.55,39.63,7400.0,31.0411,31.0881,31.0254,31.0881,7400.0
2015-06-04 10:40:00,39.67,39.73,39.67,39.72,10494.0,31.1195,31.1666,31.1195,31.1587,10494.0
2015-06-04 10:50:00,39.68,39.74,39.64,39.65,19200.0,31.1274,31.1744,31.096,31.1038,19200.0
2015-06-04 11:00:00,39.6,39.62,39.52,39.59,7140.0,31.0646,31.0803,31.0019,31.0568,7140.0
2015-06-04 11:10:00,39.59,39.71,39.59,39.63,16300.0,31.0568,31.1509,31.0568,31.0881,16300.0
2015-06-04 11:20:00,39.63,39.66,39.56,39.56,18030.0,31.0881,31.1117,31.0332,31.0332,18030.0
2015-06-04 11:30:00,39.57,39.6,39.53,39.6,5400.0,31.0411,31.0646,31.0097,31.0646,5400.0
2015-06-04 11:40:00,39.6,39.65,39.55,39.59,3466.0,31.0646,31.1038,31.0254,31.0568,3466.0
2015-06-04 11:50:00,39.6,39.68,39.57,39.67,25600.0,31.0646,31.1274,31.0411,31.1195,25600.0
2015-06-04 12:00:00,39.67,39.7,39.66,39.67,16200.0,31.1195,31.1431,31.1117,31.1195,16200.0
2015-06-04 12:10:00,39.69,39.72,39.63,39.67,10544.0,31.1352,31.1587,31.0881,31.1195,10544.0
2015-06-04 12:20:00,39.68,39.7,39.65,39.68,4680.0,31.1274,31.1431,31.1038,31.1274,4680.0
2015-06-04 12:30:00,39.68,39.72,39.63,39.65,6574.0,31.1274,31.1587,31.0881,31.1038,6574.0
2015-06-04 12:40:00,39.65,39.66,39.58,39.58,4000.0,31.1038,31.1117,31.0489,31.0489,4000.0
2015-06-04 12:50:00,39.58,39.58,39.54,39.55,8660.0,31.0489,31.0489,31.0175,31.0254,8660.0
2015-06-04 13:00:00,39.55,39.57,39.52,39.53,8026.0,31.0254,31.0411,31.0019,31.0097,8026.0
2015-06-04 13:10:00,39.54,39.58,39.47,39.47,7050.0,31.0175,31.0489,30.9626,30.9626,7050.0
2015-06-04 13:20:00,39.46,39.46,39.41,39.42,10500.0,30.9548,30.9548,30.9156,30.9234,10500.0
2015-06-04 13:30:00,39.41,39.46,39.4,39.45,8200.0,30.9156,30.9548,30.9077,30.9469,8200.0
2015-06-04 13:40:00,39.46,39.51,39.43,39.49,78328.0,30.9548,30.994,30.9313,30.9783,78328.0
2015-06-04 13:50:00,39.49,39.52,39.47,39.51,56790.0,30.9783,31.0019,30.9626,30.994,56790.0
2015-06-04 14:00:00,39.49,39.5,39.45,39.5,15980.0,30.9783,30.9862,30.9469,30.9862,15980.0
2015-06-04 14:10:00,39.52,39.54,39.49,39.5,15958.0,31.0019,31.0175,30.9783,30.9862,15958.0
2015-06-04 14:20:00,39.5,39.52,39.49,39.52,21868.0,30.9862,31.0019,30.9783,31.0019,21868.0
2015-06-04 14:30:00,39.52,39.54,39.49,39.52,8916.0,31.0019,31.0175,30.9783,31.0019,8916.0
2015-06-04 14:40:00,39.52,39.53,39.48,39.48,9592.0,31.0019,31.0097,30.9705,30.9705,9592.0
2015-06-04 14:50:00,39.48,39.51,39.48,39.5,17546.0,30.9705,30.994,30.9705,30.9862,17546.0
2015-06-04 15:00:00,39.5,39.51,39.46,39.47,27738.0,30.9862,30.994,30.9548,30.9626,27738.0
2015-06-04 15:10:00,39.48,39.5,39.47,39.47,22866.0,30.9705,30.9862,30.9626,30.9626,22866.0
2015-06-04 15:20:00,39.48,39.52,39.48,39.49,21746.0,30.9705,31.0019,30.9705,30.9783,21746.0
2015-06-04 15:30:00,39.49,39.49,39.48,39.48,26010.0,30.9783,30.9783,30.9705,30.9705,26010.0
2015-06-04 15:40:00,39.48,39.51,39.45,39.46,45684.0,30.9705,30.994,30.9469,30.9548,45684.0
2015-06-04 15:50:00,39.45,39.49,39.42,39.45,80522.0,30.9469,30.9783,30.9234,30.9469,80522.0
2015-06-05 09:30:00,39.46,39.51,39.3,39.38,34532.0,30.9548,30.994,30.8293,30.892,34532.0
2015-06-05 09:40:00,39.33,39.4,39.24,39.37,28096.0,30.8528,30.9077,30.7822,30.8842,28096.0
2015-06-05 09:50:00,39.38,39.4,39.32,39.36,15632.0,30.892,30.9077,30.845,30.8763,15632.0
2015-06-05 10:00:00,39.38,39.41,39.25,39.29,18360.0,30.892,30.9156,30.79,30.8214,18360.0
2015-06-05 10:10:00,39.29,39.34,39.27,39.3,5822.0,30.8214,30.8606,30.8057,30.8293,5822.0
2015-06-05 10:20:00,39.31,39.35,39.3,39.32,6800.0,30.8371,30.8685,30.8293,30.845,6800.0
2015-06-05 10:30:00,39.3,39.37,39.3,39.35,9962.0,30.8293,30.8842,30.8293,30.8685,9962.0
2015-06-05 10:40:00,39.37,39.42,39.33,39.33,11428.0,30.8842,30.9234,30.8528,30.8528,11428.0
2015-06-05 10:50:00,39.33,39.38,39.28,39.38,8000.0,30.8528,30.892,30.8136,30.892,8000.0
2015-06-05 11:00:00,39.4,39.43,39.34,39.37,22280.0,30.9077,30.9313,30.8606,30.8842,22280.0
2015-06-05 11:10:00,39.38,39.43,39.34,39.42,14476.0,30.892,30.9313,30.8606,30.9234,14476.0
2015-06-05 11:20:00,39.43,39.45,39.41,39.45,10400.0,30.9313,30.9469,30.9156,30.9469,10400.0
2015-06-05 11:30:00,39.45,39.46,39.41,39.44,27636.0,30.9469,30.9548,30.9156,30.9391,27636.0
2015-06-05 11:40:00,39.44,39.48,39.37,39.4,17400.0,30.9391,30.9705,30.8842,30.9077,17400.0
2015-06-05 11:50:00,39.4,39.46,39.39,39.46,3582.0,30.9077,30.9548,30.8999,30.9548,3582.0
2015-06-05 12:00:00,39.46,39.47,39.44,39.46,9812.0,30.9548,30.9626,30.9391,30.9548,9812.0
2015-06-05 12:10:00,39.46,39.5,39.41,39.41,7000.0,30.9548,30.9862,30.9156,30.9156,7000.0
2015-06-05 12:20:00,39.41,39.41,39.37,39.4,9334.0,30.9156,30.9156,30.8842,30.9077,9334.0
2015-06-05 12:30:00,39.38,39.38,39.36,39.38,2874.0,30.892,30.892,30.8763,30.892,2874.0
2015-06-05 12:40:00,39.38,39.42,39.36,39.38,6600.0,30.892,30.9234,30.8763,30.892,6600.0
2015-06-05 12:50:00,39.39,39.45,39.39,39.45,5418.0,30.8999,30.9469,30.8999,30.9469,5418.0
2015-06-05 13:00:00,39.43,39.45,39.39,39.41,16500.0,30.9313,30.9469,30.8999,30.9156,16500.0
2015-06-05 13:10:00,39.39,39.41,39.34,39.39,7200.0,30.8999,30.9156,30.8606,30.8999,7200.0
2015-06-05 13:20:00,39.38,39.38,39.34,39.38,8020.0,30.892,30.892,30.8606,30.892,8020.0
2015-06-05 13:30:00,39.38,39.38,39.34,39.35,13608.0,30.892,30.892,30.8606,30.8685,13608.0
2015-06-05 13:40:00,39.35,39.35,39.33,39.33,5000.0,30.8685,30.8685,30.8528,30.8528,5000.0
2015-06-05 13:50:00,39.31,39.34,39.31,39.34,7534.0,30.8371,30.8606,30.8371,30.8606,7534.0
2015-06-05 14:00:00,39.35,39.37,39.33,39.36,20012.0,30.8685,30.8842,30.8528,30.8763,20012.0
2015-06-05 14:10:00,39.37,39.41,39.36,39.41,14552.0,30.8842,30.9156,30.8763,30.9156,14552.0
2015-06-05 14:20:00,39.4,39.41,39.35,39.38,11800.0,30.9077,30.9156,30.8685,30.892,11800.0
2015-06-05 14:30:00,39.38,39.42,39.38,39.38,6412.0,30.892,30.9234,30.892,30.892,6412.0
2015-06-05 14:40:00,39.37,39.4,39.35,39.35,14854.0,30.8842,30.9077,30.8685,30.8685,14854.0
2015-06-05 14:50:00,39.38,39.4,39.37,39.37,13200.0,30.892,30.9077,30.8842,30.8842,13200.0
2015-06-05 15:00:00,39.36,39.41,39.36,39.38,20916.0,30.8763,30.9156,30.8763,30.892,20916.0
2015-06-05 15:10:00,39.37,39.4,39.35,39.38,24408.0,30.8842,30.9077,30.8685,30.892,24408.0
2015-06-05 15:20:00,39.38,39.38,39.35,39.37,6826.0,30.892,30.892,30.8685,30.8842,6826.0
2015-06-05 15:30:00,39.36,39.38,39.32,39.32,21402.0,30.8763,30.892,30.845,30.845,21402.0
2015-06-05 15:40:00,39.31,39.37,39.31,39.37,21948.0,30.8371,30.8842,30.8371,30.8842,21948.0
2015-06-05 15:50:00,39.37,39.38,39.34,39.34,125044.0,30.8842,30.892,30.8606,30.8606,125044.0
2015-06-08 09:30:00,39.38,39.59,39.3,39.38,65352.0,30.892,31.0568,30.8293,30.892,65352.0
2015-06-08 09:40:00,39.43,39.49,39.37,39.45,21964.0,30.9313,30.9783,30.8842,30.9469,21964.0
2015-06-08 09:50:00,39.42,39.47,39.36,39.39,40674.0,30.9234,30.9626,30.8763,30.8999,40674.0
2015-06-08 10:00:00,39.39,39.56,39.37,39.56,12876.0,30.8999,31.0332,30.8842,31.0332,12876.0
2015-06-08 10:10:00,39.58,39.63,39.52,39.58,36246.0,31.0489,31.0881,31.0019,31.0489,36246.0
2015-06-08 10:20:00,39.57,39.62,39.55,39.61,3800.0,31.0411,31.0803,31.0254,31.0725,3800.0
2015-06-08 10:30:00,39.59,39.63,39.59,39.59,5800.0,31.0568,31.0881,31.0568,31.0568,5800.0
2015-06-08 10:40:00,39.6,39.63,39.53,39.56,5550.0,31.0646,31.0881,31.0097,31.0332,5550.0
2015-06-08 10:50:00,39.6,39.6,39.49,39.51,19752.0,31.0646,31.0646,30.9783,30.994,19752.0
2015-06-08 11:00:00,39.49,39.52,39.45,39.52,9692.0,30.9783,31.0019,30.9469,31.0019,9692.0
2015-06-08 11:10:00,39.5,39.51,39.42,39.42,14300.0,30.9862,30.994,30.9234,30.9234,14300.0
2015-06-08 11:20:00,39.43,39.45,39.37,39.37,16200.0,30.9313,30.9469,30.8842,30.8842,16200.0
2015-06-08 11:30:00,39.36,39.42,39.35,39.41,8200.0,30.8763,30.9234,30.8685,30.9156,8200.0
2015-06-08 11:40:00,39.41,39.42,39.32,39.32,6726.0,30.9156,30.9234,30.845,30.845,6726.0
2015-06-08 11:50:00,39.33,39.35,39.32,39.33,10100.0,30.8528,30.8685,30.845,30.8528,10100.0
2015-06-08 12:00:00,39.33,39.35,39.31,39.35,8380.0,30.8528,30.8685,30.8371,30.8685,8380.0
2015-06-08 12:10:00,39.35,39.38,39.33,39.37,13600.0,30.8685,30.892,30.8528,30.8842,13600.0
2015-06-08 12:20:00,39.34,39.38,39.33,39.38,5196.0,30.8606,30.892,30.8528,30.892,5196.0
2015-06-08 12:30:00,39.37,39.39,39.37,39.38,5260.0,30.8842,30.8999,30.8842,30.892,5260.0
2015-06-08 12:40:00,39.4,39.4,39.35,39.35,4952.0,30.9077,30.9077,30.8685,30.8685,4952.0
2015-06-08 12:50:00,39.37,39.38,39.29,39.3,9400.0,30.8842,30.892,30.8214,30.8293,9400.0
2015-06-08 13:00:00,39.32,39.4,39.32,39.39,4800.0,30.845,30.9077,30.845,30.8999,4800.0
2015-06-08 13:10:00,39.41,39.41,39.35,39.35,5800.0,30.9156,30.9156,30.8685,30.8685,5800.0
2015-06-08 13:20:00,39.37,39.38,39.35,39.35,9174.0,30.8842,30.892,30.8685,30.8685,9174.0
2015-06-08 13:30:00,39.34,39.34,39.28,39.3,14068.0,30.8606,30.8606,30.8136,30.8293,14068.0
2015-06-08 13:40:00,39.3,39.38,39.29,39.38,8400.0,30.8293,30.892,30.8214,30.892,8400.0
2015-06-08 13:50:00,39.36,39.4,39.33,39.38,7994.0,30.8763,30.9077,30.8528,30.892,7994.0
2015-06-08 14:00:00,39.37,39.4,39.35,39.38,5400.0,30.8842,30.9077,30.8685,30.892,5400.0
2015-06-08 14:10:00,39.38,39.41,39.37,39.38,3000.0,30.892,30.9156,30.8842,30.892,3000.0
2015-06-08 14:20:00,39.38,39.41,39.37,39.38,10190.0,30.892,30.9156,30.8842,30.892,10190.0
2015-06-08 14:30:00,39.41,39.43,39.4,39.42,11266.0,30.9156,30.9313,30.9077,30.9234,11266.0
2015-06-08 14:40:00,39.43,39.44,39.4,39.44,11996.0,30.9313,30.9391,30.9077,30.9391,11996.0
2015-06-08 14:50:00,39.44,39.44,39.38,39.39,9674.0,30.9391,30.9391,30.892,30.8999,9674.0
2015-06-08 15:00:00,39.4,39.41,39.37,39.37,14408.0,30.9077,30.9156,30.8842,30.8842,14408.0
2015-06-08 15:10:00,39.36,39.37,39.35,39.35,9222.0,30.8763,30.8842,30.8685,30.8685,9222.0
2015-06-08 15:20:00,39.35,39.36,39.3,39.3,26588.0,30.8685,30.8763,30.8293,30.8293,26588.0
2015-06-08 15:30:00,39.3,39.31,39.29,39.3,20260.0,30.8293,30.8371,30.8214,30.8293,20260.0
2015-06-08 15:40:00,39.31,39.33,39.29,39.31,33980.0,30.8371,30.8528,30.8214,30.8371,33980.0
2015-06-08 15:50:00,39.3,39.32,39.23,39.24,96702.0,30.8293,30.845,30.7744,30.7822,96702.0
2015-06-09 09:30:00,39.25,39.26,39.16,39.16,24720.0,30.79,30.7979,30.7194,30.7194,24720.0
2015-06-09 09:40:00,39.16,39.17,39.02,39.08,13664.0,30.7194,30.7273,30.6096,30.6567,13664.0
2015-06-09 09:50:00,39.12,39.25,39.12,39.24,28586.0,30.6881,30.79,30.6881,30.7822,28586.0
2015-06-09 10:00:00,39.21,39.22,39.13,39.19,19698.0,30.7587,30.7665,30.6959,30.743,19698.0
2015-06-09 10:10:00,39.2,39.22,39.01,39.01,21642.0,30.7508,30.7665,30.6018,30.6018,21642.0
2015-06-09 10:20:00,39.01,39.01,38.94,39.01,8420.0,30.6018,30.6018,30.5469,30.6018,8420.0
2015-06-09 10:30:00,39.01,39.05,38.9,39.05,9400.0,30.6018,30.6332,30.5155,30.6332,9400.0
2015-06-09 10:40:00,39.07,39.1,39.02,39.04,4762.0,30.6488,30.6724,30.6096,30.6253,4762.0
2015-06-09 10:50:00,39.06,39.07,39.02,39.05,10268.0,30.641,30.6488,30.6096,30.6332,10268.0
2015-06-09 11:00:00,39.03,39.05,39.02,39.05,8240.0,30.6175,30.6332,30.6096,30.6332,8240.0
2015-06-09 11:10:00,39.05,39.05,38.95,38.97,15446.0,30.6332,30.6332,30.5547,30.5704,15446.0
2015-06-09 11:20:00,38.98,38.99,38.97,38.99,10400.0,30.5782,30.5861,30.5704,30.5861,10400.0
2015-06-09 11:30:00,39.0,39.05,39.0,39.05,9916.0,30.5939,30.6332,30.5939,30.6332,9916.0
2015-06-09 11:40:00,39.04,39.05,38.95,38.96,42362.0,30.6253,30.6332,30.5547,30.5626,42362.0
2015-06-09 11:50:00,38.95,38.96,38.92,38.95,18696.0,30.5547,30.5626,30.5312,30.5547,18696.0
2015-06-09 12:00:00,38.97,38.98,38.94,38.94,8230.0,30.5704,30.5782,30.5469,30.5469,8230.0
2015-06-09 12:10:00,38.95,38.96,38.91,38.93,10654.0,30.5547,30.5626,30.5233,30.539,10654.0
2015-06-09 12:20:00,38.93,38.93,38.9,38.9,14840.0,30.539,30.539,30.5155,30.5155,14840.0
2015-06-09 12:30:00,38.9,38.95,38.88,38.95,10400.0,30.5155,30.5547,30.4998,30.5547,10400.0
2015-06-09 12:40:00,38.96,38.96,38.92,38.92,9606.0,30.5626,30.5626,30.5312,30.5312,9606.0
2015-06-09 12:50:00,38.93,38.93,38.88,38.9,14472.0,30.539,30.539,30.4998,30.5155,14472.0
2015-06-09 13:00:00,38.91,38.99,38.91,38.99,10278.0,30.5233,30.5861,30.5233,30.5861,10278.0
2015-06-09 13:10:00,38.99,39.01,38.98,38.99,6748.0,30.5861,30.6018,30.5782,30.5861,6748.0
2015-06-09 13:20:00,39.02,39.04,38.96,38.98,8200.0,30.6096,30.6253,30.5626,30.5782,8200.0
2015-06-09 13:30:00,38.98,38.98,38.92,38.93,11844.0,30.5782,30.5782,30.5312,30.539,11844.0
2015-06-09 13:40:00,38.92,38.92,38.87,38.91,7312.0,30.5312,30.5312,30.492,30.5233,7312.0
2015-06-09 13:50:00,38.91,38.92,38.85,38.87,21132.0,30.5233,30.5312,30.4763,30.492,21132.0
2015-06-09 14:00:00,38.88,38.99,38.88,38.96,44832.0,30.4998,30.5861,30.4998,30.5626,44832.0
2015-06-09 14:10:00,38.94,38.97,38.88,38.88,41470.0,30.5469,30.5704,30.4998,30.4998,41470.0
2015-06-09 14:20:00,38.93,38.96,38.84,38.88,73590.0,30.539,30.5626,30.4684,30.4998,73590.0
2015-06-09 14:30:00,38.89,38.98,38.89,38.95,29542.0,30.5076,30.5782,30.5076,30.5547,29542.0
2015-06-09 14:40:00,38.95,38.95,38.88,38.94,49210.0,30.5547,30.5547,30.4998,30.5469,49210.0
2015-06-09 14:50:00,38.97,38.98,38.9,38.93,21994.0,30.5704,30.5782,30.5155,30.539,21994.0
2015-06-09 15:00:00,38.92,38.92,38.85,38.87,17086.0,30.5312,30.5312,30.4763,30.492,17086.0
2015-06-09 15:10:00,38.88,38.97,38.87,38.95,22080.0,30.4998,30.5704,30.492,30.5547,22080.0
2015-06-09 15:20:00,38.96,38.98,38.9,38.94,28184.0,30.5626,30.5782,30.5155,30.5469,28184.0
2015-06-09 15:30:00,38.92,38.94,38.89,38.91,36808.0,30.5312,30.5469,30.5076,30.5233,36808.0
2015-06-09 15:40:00,38.91,38.95,38.89,38.94,62662.0,30.5233,30.5547,30.5076,30.5469,62662.0
2015-06-09 15:50:00,38.94,38.94,38.85,38.88,221778.0,30.5469,30.5469,30.4763,30.4998,221778.0
2015-06-10 09:30:00,39.11,39.13,38.88,39.05,54910.0,30.6802,30.6959,30.4998,30.6332,54910.0
2015-06-10 09:40:00,39.07,39.13,39.03,39.1,32546.0,30.6488,30.6959,30.6175,30.6724,32546.0
2015-06-10 09:50:00,39.08,39.11,39.05,39.06,16992.0,30.6567,30.6802,30.6332,30.641,16992.0
2015-06-10 10:00:00,39.07,39.1,39.02,39.08,25208.0,30.6488,30.6724,30.6096,30.6567,25208.0
2015-06-10 10:10:00,39.08,39.12,39.05,39.07,24086.0,30.6567,30.6881,30.6332,30.6488,24086.0
2015-06-10 10:20:00,39.07,39.12,39.05,39.09,25114.0,30.6488,30.6881,30.6332,30.6645,25114.0
2015-06-10 10:30:00,39.07,39.15,39.07,39.13,32566.0,30.6488,30.7116,30.6488,30.6959,32566.0
2015-06-10 10:40:00,39.13,39.15,39.04,39.04,24520.0,30.6959,30.7116,30.6253,30.6253,24520.0
2015-06-10 10:50:00,39.04,39.09,39.01,39.07,19400.0,30.6253,30.6645,30.6018,30.6488,19400.0
2015-06-10 11:00:00,39.07,39.1,39.02,39.07,24014.0,30.6488,30.6724,30.6096,30.6488,24014.0
2015-06-10 11:10:00,39.08,39.16,39.06,39.1,53202.0,30.6567,30.7194,30.641,30.6724,53202.0
2015-06-10 11:20:00,39.1,39.13,39.08,39.12,37912.0,30.6724,30.6959,30.6567,30.6881,37912.0
2015-06-10 11:30:00,39.12,39.13,39.07,39.09,43518.0,30.6881,30.6959,30.6488,30.6645,43518.0
2015-06-10 11:40:00,39.09,39.13,39.08,39.1,18384.0,30.6645,30.6959,30.6567,30.6724,18384.0
2015-06-10 11:50:00,39.11,39.16,39.1,39.14,15510.0,30.6802,30.7194,30.6724,30.7038,15510.0
2015-06-10 12:00:00,39.14,39.18,39.12,39.12,38098.0,30.7038,30.7351,30.6881,30.6881,38098.0
2015-06-10 12:10:00,39.12,39.17,39.12,39.15,18800.0,30.6881,30.7273,30.6881,30.7116,18800.0
2015-06-10 12:20:00,39.16,39.18,39.15,39.18,16536.0,30.7194,30.7351,30.7116,30.7351,16536.0
2015-06-10 12:30:00,39.18,39.19,39.16,39.17,20212.0,30.7351,30.743,30.7194,30.7273,20212.0
2015-06-10 12:40:00,39.16,39.2,39.16,39.18,12608.0,30.7194,30.7508,30.7194,30.7351,12608.0
2015-06-10 12:50:00,39.19,39.21,39.16,39.18,9998.0,30.743,30.7587,30.7194,30.7351,9998.0
2015-06-10 13:00:00,39.19,39.22,39.18,39.22,28768.0,30.743,30.7665,30.7351,30.7665,28768.0
2015-06-10 13:10:00,39.22,39.24,39.19,39.19,15402.0,30.7665,30.7822,30.743,30.743,15402.0
2015-06-10 13:20:00,39.2,39.21,39.19,39.19,19896.0,30.7508,30.7587,30.743,30.743,19896.0
2015-06-10 13:30:00,39.19,39.21,39.19,39.21,13018.0,30.743,30.7587,30.743,30.7587,13018.0
2015-06-10 13:40:00,39.21,39.21,39.13,39.16,42418.0,30.7587,30.7587,30.6959,30.7194,42418.0
2015-06-10 13:50:00,39.16,39.16,39.13,39.15,17122.0,30.7194,30.7194,30.6959,30.7116,17122.0
2015-06-10 14:00:00,39.15,39.21,39.15,39.19,27962.0,30.7116,30.7587,30.7116,30.743,27962.0
2015-06-10 14:10:00,39.19,39.19,39.16,39.17,23708.0,30.743,30.743,30.7194,30.7273,23708.0
2015-06-10 14:20:00,39.18,39.21,39.17,39.18,27588.0,30.7351,30.7587,30.7273,30.7351,27588.0
2015-06-10 14:30:00,39.18,39.21,39.17,39.21,20848.0,30.7351,30.7587,30.7273,30.7587,20848.0
2015-06-10 14:40:00,39.22,39.24,39.21,39.22,21236.0,30.7665,30.7822,30.7587,30.7665,21236.0
2015-06-10 14:50:00,39.22,39.26,39.21,39.23,29552.0,30.7665,30.7979,30.7587,30.7744,29552.0
2015-06-10 15:00:00,39.23,39.23,39.18,39.19,28310.0,30.7744,30.7744,30.7351,30.743,28310.0
2015-06-10 15:10:00,39.2,39.24,39.19,39.23,25700.0,30.7508,30.7822,30.743,30.7744,25700.0
2015-06-10 15:20:00,39.23,39.29,39.23,39.29,39300.0,30.7744,30.8214,30.7744,30.8214,39300.0
2015-06-10 15:30:00,39.28,39.29,39.27,39.28,47056.0,30.8136,30.8214,30.8057,30.8136,47056.0
2015-06-10 15:40:00,39.28,39.37,39.27,39.37,63350.0,30.8136,30.8842,30.8057,30.8842,63350.0
2015-06-10 15:50:00,39.36,39.37,39.3,39.31,94314.0,30.8763,30.8842,30.8293,30.8371,94314.0
2015-06-11 09:30:00,39.42,39.7,39.26,39.7,33064.0,30.9234,31.1431,30.7979,31.1431,33064.0
2015-06-11 09:40:00,39.68,39.81,39.62,39.72,45522.0,31.1274,31.2293,31.0803,31.1587,45522.0
2015-06-11 09:50:00,39.76,39.88,39.76,39.8,7892.0,31.1901,31.2843,31.1901,31.2215,7892.0
2015-06-11 10:00:00,39.8,39.86,39.8,39.83,10202.0,31.2215,31.2686,31.2215,31.245,10202.0
2015-06-11 10:10:00,39.85,39.86,39.8,39.84,13400.0,31.2607,31.2686,31.2215,31.2529,13400.0
2015-06-11 10:20:00,39.85,39.87,39.66,39.68,25500.0,31.2607,31.2764,31.1117,31.1274,25500.0
2015-06-11 10:30:00,39.67,39.71,39.59,39.59,9400.0,31.1195,31.1509,31.0568,31.0568,9400.0
2015-06-11 10:40:00,39.65,39.77,39.64,39.77,21118.0,31.1038,31.198,31.096,31.198,21118.0
2015-06-11 10:50:00,39.78,39.81,39.73,39.77,12754.0,31.2058,31.2293,31.1666,31.198,12754.0
2015-06-11 11:00:00,39.76,39.8,39.72,39.76,16248.0,31.1901,31.2215,31.1587,31.1901,16248.0
2015-06-11 11:10:00,39.77,39.77,39.69,39.72,8600.0,31.198,31.198,31.1352,31.1587,8600.0
2015-06-11 11:20:00,39.73,39.73,39.69,39.71,11800.0,31.1666,31.1666,31.1352,31.1509,11800.0
2015-06-11 11:30:00,39.71,39.71,39.67,39.7,12888.0,31.1509,31.1509,31.1195,31.1431,12888.0
2015-06-11 11:40:00,39.69,39.7,39.63,39.63,7894.0,31.1352,31.1431,31.0881,31.0881,7894.0
2015-06-11 11:50:00,39.65,39.66,39.6,39.6,15182.0,31.1038,31.1117,31.0646,31.0646,15182.0
2015-06-11 12:00:00,39.6,39.63,39.6,39.62,8100.0,31.0646,31.0881,31.0646,31.0803,8100.0
2015-06-11 12:10:00,39.62,39.67,39.61,39.66,16328.0,31.0803,31.1195,31.0725,31.1117,16328.0
2015-06-11 12:20:00,39.66,39.68,39.63,39.63,21588.0,31.1117,31.1274,31.0881,31.0881,21588.0
2015-06-11 12:30:00,39.63,39.66,39.62,39.65,7800.0,31.0881,31.1117,31.0803,31.1038,7800.0
2015-06-11 12:40:00,39.65,39.67,39.62,39.62,11202.0,31.1038,31.1195,31.0803,31.0803,11202.0
2015-06-11 12:50:00,39.62,39.63,39.6,39.62,6390.0,31.0803,31.0881,31.0646,31.0803,6390.0
2015-06-11 13:00:00,39.62,39.62,39.58,39.59,9000.0,31.0803,31.0803,31.0489,31.0568,9000.0
2015-06-11 13:10:00,39.6,39.6,39.59,39.59,10000.0,31.0646,31.0646,31.0568,31.0568,10000.0
2015-06-11 13:20:00,39.59,39.6,39.57,39.6,9600.0,31.0568,31.0646,31.0411,31.0646,9600.0
2015-06-11 13:30:00,39.6,39.65,39.6,39.62,7860.0,31.0646,31.1038,31.0646,31.0803,7860.0
2015-06-11 13:40:00,39.62,39.63,39.6,39.6,10400.0,31.0803,31.0881,31.0646,31.0646,10400.0
2015-06-11 13:50:00,39.61,39.63,39.57,39.63,14024.0,31.0725,31.0881,31.0411,31.0881,14024.0
2015-06-11 14:00:00,39.63,39.63,39.59,39.6,7000.0,31.0881,31.0881,31.0568,31.0646,7000.0
2015-06-11 14:10:00,39.63,39.63,39.57,39.57,8890.0,31.0881,31.0881,31.0411,31.0411,8890.0
2015-06-11 14:20:00,39.58,39.63,39.58,39.63,8090.0,31.0489,31.0881,31.0489,31.0881,8090.0
2015-06-11 14:30:00,39.63,39.63,39.59,39.62,12950.0,31.0881,31.0881,31.0568,31.0803,12950.0
2015-06-11 14:40:00,39.62,39.62,39.6,39.6,10660.0,31.0803,31.0803,31.0646,31.0646,10660.0
2015-06-11 14:50:00,39.6,39.62,39.58,39.6,13248.0,31.0646,31.0803,31.0489,31.0646,13248.0
2015-06-11 15:00:00,39.6,39.65,39.57,39.57,21240.0,31.0646,31.1038,31.0411,31.0411,21240.0
2015-06-11 15:10:00,39.57,39.59,39.52,39.53,16072.0,31.0411,31.0568,31.0019,31.0097,16072.0
2015-06-11 15:20:00,39.53,39.57,39.53,39.55,26736.0,31.0097,31.0411,31.0097,31.0254,26736.0
2015-06-11 15:30:00,39.57,39.58,39.54,39.55,27790.0,31.0411,31.0489,31.0175,31.0254,27790.0
2015-06-11 15:40:00,39.56,39.57,39.51,39.55,44602.0,31.0332,31.0411,30.994,31.0254,44602.0
2015-06-11 15:50:00,39.55,39.64,39.55,39.63,121412.0,31.0254,31.096,31.0254,31.0881,121412.0
2015-06-12 09:30:00,39.99,40.31,39.95,40.24,91026.0,31.3705,31.6216,31.3392,31.5667,91026.0
2015-06-12 09:40:00,40.19,40.41,40.13,40.37,43170.0,31.5274,31.7,31.4804,31.6686,43170.0
2015-06-12 09:50:00,40.35,40.45,40.34,40.41,34492.0,31.653,31.7314,31.6451,31.7,34492.0
2015-06-12 10:00:00,40.42,40.45,40.35,40.41,53232.0,31.7079,31.7314,31.653,31.7,53232.0
2015-06-12 10:10:00,40.4,40.44,40.34,40.38,26682.0,31.6922,31.7236,31.6451,31.6765,26682.0
2015-06-12 10:20:00,40.38,40.45,40.38,40.44,28494.0,31.6765,31.7314,31.6765,31.7236,28494.0
2015-06-12 10:30:00,40.43,40.46,40.35,40.38,28646.0,31.7157,31.7392,31.653,31.6765,28646.0
2015-06-12 10:40:00,40.38,40.39,40.29,40.34,28518.0,31.6765,31.6843,31.6059,31.6451,28518.0
2015-06-12 10:50:00,40.34,40.38,40.32,40.35,28830.0,31.6451,31.6765,31.6294,31.653,28830.0
2015-06-12 11:00:00,40.34,40.37,40.29,40.32,32736.0,31.6451,31.6686,31.6059,31.6294,32736.0
2015-06-12 11:10:00,40.32,40.35,40.28,40.29,60900.0,31.6294,31.653,31.598,31.6059,60900.0
2015-06-12 11:20:00,40.3,40.33,40.27,40.3,86702.0,31.6137,31.6373,31.5902,31.6137,86702.0
2015-06-12 11:30:00,40.31,40.41,40.28,40.38,59934.0,31.6216,31.7,31.598,31.6765,59934.0
2015-06-12 11:40:00,40.38,40.43,40.37,40.42,23382.0,31.6765,31.7157,31.6686,31.7079,23382.0
2015-06-12 11:50:00,40.43,40.48,40.4,40.4,27624.0,31.7157,31.7549,31.6922,31.6922,27624.0
2015-06-12 12:00:00,40.39,40.42,40.37,40.39,36878.0,31.6843,31.7079,31.6686,31.6843,36878.0
2015-06-12 12:10:00,40.39,40.42,40.38,40.4,23744.0,31.6843,31.7079,31.6765,31.6922,23744.0
2015-06-12 12:20:00,40.4,40.41,40.38,40.41,26800.0,31.6922,31.7,31.6765,31.7,26800.0
2015-06-12 12:30:00,40.41,40.45,40.4,40.41,16782.0,31.7,31.7314,31.6922,31.7,16782.0
2015-06-12 12:40:00,40.42,40.42,40.34,40.38,27806.0,31.7079,31.7079,31.6451,31.6765,27806.0
2015-06-12 12:50:00,40.38,40.41,40.35,40.38,28704.0,31.6765,31.7,31.653,31.6765,28704.0
2015-06-12 13:00:00,40.36,40.36,40.33,40.34,21140.0,31.6608,31.6608,31.6373,31.6451,21140.0
2015-06-12 13:10:00,40.34,40.4,40.34,40.39,14456.0,31.6451,31.6922,31.6451,31.6843,14456.0
2015-06-12 13:20:00,40.4,40.43,40.37,40.38,15400.0,31.6922,31.7157,31.6686,31.6765,15400.0
2015-06-12 13:30:00,40.38,40.4,40.31,40.32,31974.0,31.6765,31.6922,31.6216,31.6294,31974.0
2015-06-12 13:40:00,40.32,40.32,40.27,40.3,27808.0,31.6294,31.6294,31.5902,31.6137,27808.0
2015-06-12 13:50:00,40.3,40.32,40.28,40.32,16992.0,31.6137,31.6294,31.598,31.6294,16992.0
2015-06-12 14:00:00,40.31,40.34,40.29,40.29,18512.0,31.6216,31.6451,31.6059,31.6059,18512.0
2015-06-12 14:10:00,40.29,40.29,40.23,40.24,22950.0,31.6059,31.6059,31.5588,31.5667,22950.0
2015-06-12 14:20:00,40.23,40.24,40.2,40.22,16398.0,31.5588,31.5667,31.5353,31.551,16398.0
2015-06-12 14:30:00,40.22,40.22,40.17,40.21,22014.0,31.551,31.551,31.5118,31.5431,22014.0
2015-06-12 14:40:00,40.21,40.24,40.19,40.24,28074.0,31.5431,31.5667,31.5274,31.5667,28074.0
2015-06-12 14:50:00,40.24,40.26,40.23,40.25,14472.0,31.5667,31.5824,31.5588,31.5745,14472.0
2015-06-12 15:00:00,40.25,40.26,40.22,40.23,25934.0,31.5745,31.5824,31.551,31.5588,25934.0
2015-06-12 15:10:00,40.23,40.24,40.19,40.22,24826.0,31.5588,31.5667,31.5274,31.551,24826.0
2015-06-12 15:20:00,40.22,40.28,40.21,40.27,35000.0,31.551,31.598,31.5431,31.5902,35000.0
2015-06-12 15:30:00,40.27,40.3,40.26,40.27,34776.0,31.5902,31.6137,31.5824,31.5902,34776.0
2015-06-12 15:40:00,40.26,40.27,40.23,40.27,38920.0,31.5824,31.5902,31.5588,31.5902,38920.0
2015-06-12 15:50:00,40.27,40.29,40.23,40.23,93298.0,31.5902,31.6059,31.5588,31.5588,93298.0
2015-06-15 09:30:00,40.38,40.38,39.77,40.19,65678.0,31.6765,31.6765,31.198,31.5274,65678.0
2015-06-15 09:40:00,40.18,40.2,39.97,39.99,46732.0,31.5196,31.5353,31.3549,31.3705,46732.0
2015-06-15 09:50:00,39.99,40.09,39.93,39.96,80682.0,31.3705,31.449,31.3235,31.347,80682.0
2015-06-15 10:00:00,39.98,40.2,39.96,40.17,50982.0,31.3627,31.5353,31.347,31.5118,50982.0
2015-06-15 10:10:00,40.14,40.17,40.05,40.05,21004.0,31.4882,31.5118,31.4176,31.4176,21004.0
2015-06-15 10:20:00,40.03,40.09,39.99,40.07,35122.0,31.4019,31.449,31.3705,31.4333,35122.0
2015-06-15 10:30:00,40.07,40.08,40.02,40.04,39168.0,31.4333,31.4411,31.3941,31.4098,39168.0
2015-06-15 10:40:00,40.06,40.1,40.02,40.07,26700.0,31.4255,31.4568,31.3941,31.4333,26700.0
2015-06-15 10:50:00,40.05,40.09,40.05,40.07,20338.0,31.4176,31.449,31.4176,31.4333,20338.0
2015-06-15 11:00:00,40.08,40.19,40.08,40.15,21800.0,31.4411,31.5274,31.4411,31.4961,21800.0
2015-06-15 11:10:00,40.16,40.24,40.16,40.17,25200.0,31.5039,31.5667,31.5039,31.5118,25200.0
2015-06-15 11:20:00,40.17,40.17,40.06,40.06,20780.0,31.5118,31.5118,31.4255,31.4255,20780.0
2015-06-15 11:30:00,40.07,40.13,40.05,40.13,25080.0,31.4333,31.4804,31.4176,31.4804,25080.0
2015-06-15 11:40:00,40.14,40.29,40.12,40.29,20364.0,31.4882,31.6059,31.4725,31.6059,20364.0
2015-06-15 11:50:00,40.28,40.31,40.23,40.27,20926.0,31.598,31.6216,31.5588,31.5902,20926.0
2015-06-15 12:00:00,40.27,40.32,40.26,40.32,11320.0,31.5902,31.6294,31.5824,31.6294,11320.0
2015-06-15 12:10:00,40.31,40.35,40.27,40.33,29058.0,31.6216,31.653,31.5902,31.6373,29058.0
2015-06-15 12:20:00,40.32,40.35,40.24,40.25,7118.0,31.6294,31.653,31.5667,31.5745,7118.0
2015-06-15 12:30:00,40.27,40.27,40.23,40.27,4700.0,31.5902,31.5902,31.5588,31.5902,4700.0
2015-06-15 12:40:00,40.26,40.34,40.26,40.32,10082.0,31.5824,31.6451,31.5824,31.6294,10082.0
2015-06-15 12:50:00,40.35,40.35,40.31,40.35,33750.0,31.653,31.653,31.6216,31.653,33750.0
2015-06-15 13:00:00,40.34,40.34,40.31,40.31,9986.0,31.6451,31.6451,31.6216,31.6216,9986.0
2015-06-15 13:10:00,40.31,40.36,40.31,40.35,16044.0,31.6216,31.6608,31.6216,31.653,16044.0
2015-06-15 13:20:00,40.35,40.36,40.32,40.35,20682.0,31.653,31.6608,31.6294,31.653,20682.0
2015-06-15 13:30:00,40.34,40.35,40.33,40.33,13394.0,31.6451,31.653,31.6373,31.6373,13394.0
2015-06-15 13:40:00,40.33,40.33,40.27,40.29,27728.0,31.6373,31.6373,31.5902,31.6059,27728.0
2015-06-15 13:50:00,40.3,40.34,40.24,40.26,32852.0,31.6137,31.6451,31.5667,31.5824,32852.0
2015-06-15 14:00:00,40.27,40.27,40.24,40.26,15230.0,31.5902,31.5902,31.5667,31.5824,15230.0
2015-06-15 14:10:00,40.25,40.27,40.23,40.24,21666.0,31.5745,31.5902,31.5588,31.5667,21666.0
2015-06-15 14:20:00,40.24,40.26,40.23,40.24,11162.0,31.5667,31.5824,31.5588,31.5667,11162.0
2015-06-15 14:30:00,40.25,40.25,40.22,40.23,20074.0,31.5745,31.5745,31.551,31.5588,20074.0
2015-06-15 14:40:00,40.22,40.25,40.22,40.23,14526.0,31.551,31.5745,31.551,31.5588,14526.0
2015-06-15 14:50:00,40.22,40.23,40.16,40.16,23032.0,31.551,31.5588,31.5039,31.5039,23032.0
2015-06-15 15:00:00,40.16,40.16,40.1,40.13,23284.0,31.5039,31.5039,31.4568,31.4804,23284.0
2015-06-15 15:10:00,40.13,40.13,40.08,40.09,42176.0,31.4804,31.4804,31.4411,31.449,42176.0
2015-06-15 15:20:00,40.09,40.14,40.08,40.13,30452.0,31.449,31.4882,31.4411,31.4804,30452.0
2015-06-15 15:30:00,40.14,40.15,40.1,40.15,58136.0,31.4882,31.4961,31.4568,31.4961,58136.0
2015-06-15 15:40:00,40.15,40.22,40.15,40.21,57606.0,31.4961,31.551,31.4961,31.5431,57606.0
2015-06-15 15:50:00,40.21,40.24,40.16,40.21,116428.0,31.5431,31.5667,31.5039,31.5431,116428.0
2015-06-16 09:30:00,40.05,40.4,39.95,40.37,25482.0,31.4176,31.6922,31.3392,31.6686,25482.0
2015-06-16 09:40:00,40.35,40.39,40.24,40.26,15600.0,31.653,31.6843,31.5667,31.5824,15600.0
2015-06-16 09:50:00,40.29,40.5,40.29,40.45,14944.0,31.6059,31.7706,31.6059,31.7314,14944.0
2015-06-16 10:00:00,40.44,40.5,40.43,40.43,27160.0,31.7236,31.7706,31.7157,31.7157,27160.0
2015-06-16 10:10:00,40.43,40.46,40.32,40.36,34600.0,31.7157,31.7392,31.6294,31.6608,34600.0
2015-06-16 10:20:00,40.37,40.4,40.33,40.37,16766.0,31.6686,31.6922,31.6373,31.6686,16766.0
2015-06-16 10:30:00,40.36,40.42,40.35,40.4,13888.0,31.6608,31.7079,31.653,31.6922,13888.0
2015-06-16 10:40:00,40.41,40.42,40.35,40.4,29018.0,31.7,31.7079,31.653,31.6922,29018.0
2015-06-16 10:50:00,40.38,40.41,40.31,40.38,12170.0,31.6765,31.7,31.6216,31.6765,12170.0
2015-06-16 11:00:00,40.38,40.43,40.34,40.38,9830.0,31.6765,31.7157,31.6451,31.6765,9830.0
2015-06-16 11:10:00,40.4,40.44,40.35,40.37,23708.0,31.6922,31.7236,31.653,31.6686,23708.0
2015-06-16 11:20:00,40.37,40.42,40.35,40.4,8460.0,31.6686,31.7079,31.653,31.6922,8460.0
2015-06-16 11:30:00,40.4,40.45,40.37,40.39,18896.0,31.6922,31.7314,31.6686,31.6843,18896.0
2015-06-16 11:40:00,40.38,40.48,40.36,40.43,26906.0,31.6765,31.7549,31.6608,31.7157,26906.0
2015-06-16 11:50:00,40.44,40.49,40.41,40.49,15800.0,31.7236,31.7628,31.7,31.7628,15800.0
2015-06-16 12:00:00,40.49,40.49,40.47,40.49,11248.0,31.7628,31.7628,31.7471,31.7628,11248.0
2015-06-16 12:10:00,40.49,40.5,40.49,40.49,8282.0,31.7628,31.7706,31.7628,31.7628,8282.0
2015-06-16 12:20:00,40.49,40.55,40.49,40.55,44016.0,31.7628,31.8098,31.7628,31.8098,44016.0
2015-06-16 12:30:00,40.56,40.56,40.49,40.55,17434.0,31.8177,31.8177,31.7628,31.8098,17434.0
2015-06-16 12:40:00,40.56,40.58,40.54,40.55,12450.0,31.8177,31.8334,31.802,31.8098,12450.0
2015-06-16 12:50:00,40.54,40.54,40.51,40.54,8202.0,31.802,31.802,31.7785,31.802,8202.0
2015-06-16 13:00:00,40.55,40.56,40.52,40.53,21242.0,31.8098,31.8177,31.7863,31.7942,21242.0
2015-06-16 13:10:00,40.53,40.54,40.47,40.51,14698.0,31.7942,31.802,31.7471,31.7785,14698.0
2015-06-16 13:20:00,40.52,40.52,40.51,40.52,12404.0,31.7863,31.7863,31.7785,31.7863,12404.0
2015-06-16 13:30:00,40.54,40.54,40.47,40.48,12400.0,31.802,31.802,31.7471,31.7549,12400.0
2015-06-16 13:40:00,40.48,40.5,40.48,40.49,7676.0,31.7549,31.7706,31.7549,31.7628,7676.0
2015-06-16 13:50:00,40.49,40.49,40.47,40.47,9400.0,31.7628,31.7628,31.7471,31.7471,9400.0
2015-06-16 14:00:00,40.47,40.52,40.47,40.52,26278.0,31.7471,31.7863,31.7471,31.7863,26278.0
2015-06-16 14:10:00,40.52,40.53,40.5,40.51,12718.0,31.7863,31.7942,31.7706,31.7785,12718.0
2015-06-16 14:20:00,40.52,40.55,40.51,40.52,32764.0,31.7863,31.8098,31.7785,31.7863,32764.0
2015-06-16 14:30:00,40.52,40.52,40.5,40.51,10990.0,31.7863,31.7863,31.7706,31.7785,10990.0
2015-06-16 14:40:00,40.51,40.52,40.48,40.52,15900.0,31.7785,31.7863,31.7549,31.7863,15900.0
2015-06-16 14:50:00,40.52,40.53,40.49,40.5,17258.0,31.7863,31.7942,31.7628,31.7706,17258.0
2015-06-16 15:00:00,40.5,40.5,40.46,40.46,19414.0,31.7706,31.7706,31.7392,31.7392,19414.0
2015-06-16 15:10:00,40.47,40.51,40.46,40.49,17742.0,31.7471,31.7785,31.7392,31.7628,17742.0
2015-06-16 15:20:00,40.48,40.49,40.45,40.47,16600.0,31.7549,31.7628,31.7314,31.7471,16600.0
2015-06-16 15:30:00,40.48,40.49,40.47,40.49,25132.0,31.7549,31.7628,31.7471,31.7628,25132.0
2015-06-16 15:40:00,40.47,40.47,40.42,40.43,34686.0,31.7471,31.7471,31.7079,31.7157,34686.0
2015-06-16 15:50:00,40.43,40.44,40.4,40.42,62354.0,31.7157,31.7236,31.6922,31.7079,62354.0
2015-06-17 09:30:00,40.51,40.68,40.47,40.63,31938.0,31.7785,31.9118,31.7471,31.8726,31938.0
2015-06-17 09:40:00,40.6,40.65,40.59,40.63,17488.0,31.8491,31.8883,31.8412,31.8726,17488.0
2015-06-17 09:50:00,40.63,40.69,40.54,40.62,59174.0,31.8726,31.9197,31.802,31.8648,59174.0
2015-06-17 10:00:00,40.6,40.7,40.59,40.67,36848.0,31.8491,31.9275,31.8412,31.904,36848.0
2015-06-17 10:10:00,40.66,40.72,40.63,40.72,42390.0,31.8961,31.9432,31.8726,31.9432,42390.0
2015-06-17 10:20:00,40.71,40.74,40.68,40.74,13086.0,31.9354,31.9589,31.9118,31.9589,13086.0
2015-06-17 10:30:00,40.72,40.82,40.7,40.81,23266.0,31.9432,32.0216,31.9275,32.0138,23266.0
2015-06-17 10:40:00,40.81,40.81,40.69,40.69,32418.0,32.0138,32.0138,31.9197,31.9197,32418.0
2015-06-17 10:50:00,40.69,40.75,40.69,40.71,23630.0,31.9197,31.9667,31.9197,31.9354,23630.0
2015-06-17 11:00:00,40.72,40.74,40.69,40.73,13596.0,31.9432,31.9589,31.9197,31.951,13596.0
2015-06-17 11:10:00,40.74,40.77,40.72,40.75,20834.0,31.9589,31.9824,31.9432,31.9667,20834.0
2015-06-17 11:20:00,40.76,40.77,40.72,40.72,22874.0,31.9746,31.9824,31.9432,31.9432,22874.0
2015-06-17 11:30:00,40.73,40.77,40.73,40.76,15970.0,31.951,31.9824,31.951,31.9746,15970.0
2015-06-17 11:40:00,40.74,40.77,40.73,40.73,36648.0,31.9589,31.9824,31.951,31.951,36648.0
2015-06-17 11:50:00,40.74,40.74,40.7,40.72,14234.0,31.9589,31.9589,31.9275,31.9432,14234.0
2015-06-17 12:00:00,40.72,40.73,40.65,40.7,24414.0,31.9432,31.951,31.8883,31.9275,24414.0
2015-06-17 12:10:00,40.69,40.73,40.69,40.71,17082.0,31.9197,31.951,31.9197,31.9354,17082.0
2015-06-17 12:20:00,40.72,40.73,40.7,40.72,16788.0,31.9432,31.951,31.9275,31.9432,16788.0
2015-06-17 12:30:00,40.7,40.71,40.62,40.62,38024.0,31.9275,31.9354,31.8648,31.8648,38024.0
2015-06-17 12:40:00,40.62,40.67,40.62,40.62,30448.0,31.8648,31.904,31.8648,31.8648,30448.0
2015-06-17 12:50:00,40.62,40.62,40.57,40.62,19048.0,31.8648,31.8648,31.8255,31.8648,19048.0
2015-06-17 13:00:00,40.61,40.61,40.52,40.57,32378.0,31.8569,31.8569,31.7863,31.8255,32378.0
2015-06-17 13:10:00,40.57,40.65,40.57,40.6,26244.0,31.8255,31.8883,31.8255,31.8491,26244.0
2015-06-17 13:20:00,40.61,40.62,40.58,40.59,8188.0,31.8569,31.8648,31.8334,31.8412,8188.0
2015-06-17 13:30:00,40.57,40.6,40.57,40.59,18964.0,31.8255,31.8491,31.8255,31.8412,18964.0
2015-06-17 13:40:00,40.59,40.63,40.58,40.6,13920.0,31.8412,31.8726,31.8334,31.8491,13920.0
2015-06-17 13:50:00,40.61,40.69,40.61,40.67,14926.0,31.8569,31.9197,31.8569,31.904,14926.0
2015-06-17 14:00:00,40.66,40.84,40.6,40.8,29612.0,31.8961,32.0373,31.8491,32.006,29612.0
2015-06-17 14:10:00,40.8,40.85,40.76,40.83,38942.0,32.006,32.0452,31.9746,32.0295,38942.0
2015-06-17 14:20:00,40.83,40.86,40.8,40.82,51200.0,32.0295,32.053,32.006,32.0216,51200.0
2015-06-17 14:30:00,40.83,40.91,40.81,40.87,37170.0,32.0295,32.0923,32.0138,32.0609,37170.0
2015-06-17 14:40:00,40.89,40.98,40.88,40.96,52964.0,32.0766,32.1472,32.0687,32.1315,52964.0
2015-06-17 14:50:00,40.95,41.05,40.95,41.04,55948.0,32.1236,32.2021,32.1236,32.1942,55948.0
2015-06-17 15:00:00,41.03,41.04,40.89,40.89,45154.0,32.1864,32.1942,32.0766,32.0766,45154.0
2015-06-17 15:10:00,40.9,40.95,40.87,40.88,42232.0,32.0844,32.1236,32.0609,32.0687,42232.0
2015-06-17 15:20:00,40.89,40.91,40.88,40.91,44368.0,32.0766,32.0923,32.0687,32.0923,44368.0
2015-06-17 15:30:00,40.9,40.91,40.81,40.83,77370.0,32.0844,32.0923,32.0138,32.0295,77370.0
2015-06-17 15:40:00,40.83,40.83,40.76,40.77,74490.0,32.0295,32.0295,31.9746,31.9824,74490.0
2015-06-17 15:50:00,40.77,40.8,40.73,40.74,130606.0,31.9824,32.006,31.951,31.9589,130606.0
2015-06-18 09:30:00,40.88,41.14,40.76,41.07,50568.0,32.0687,32.2727,31.9746,32.2178,50568.0
2015-06-18 09:40:00,41.1,41.17,41.01,41.04,60402.0,32.2413,32.2962,32.1707,32.1942,60402.0
2015-06-18 09:50:00,41.1,41.16,41.02,41.07,137926.0,32.2413,32.2884,32.1785,32.2178,137926.0
2015-06-18 10:00:00,41.09,41.22,41.04,41.17,131718.0,32.2335,32.3354,32.1942,32.2962,131718.0
2015-06-18 10:10:00,41.16,41.16,41.03,41.05,10446.0,32.2884,32.2884,32.1864,32.2021,10446.0
2015-06-18 10:20:00,41.04,41.13,41.04,41.12,37898.0,32.1942,32.2648,32.1942,32.257,37898.0
2015-06-18 10:30:00,41.1,41.15,41.06,41.12,23942.0,32.2413,32.2805,32.2099,32.257,23942.0
2015-06-18 10:40:00,41.13,41.16,41.07,41.09,28986.0,32.2648,32.2884,32.2178,32.2335,28986.0
2015-06-18 10:50:00,41.09,41.12,41.06,41.09,33154.0,32.2335,32.257,32.2099,32.2335,33154.0
2015-06-18 11:00:00,41.1,41.12,41.05,41.1,21336.0,32.2413,32.257,32.2021,32.2413,21336.0
2015-06-18 11:10:00,41.09,41.1,41.05,41.08,20386.0,32.2335,32.2413,32.2021,32.2256,20386.0
2015-06-18 11:20:00,41.08,41.12,41.05,41.12,16000.0,32.2256,32.257,32.2021,32.257,16000.0
2015-06-18 11:30:00,41.12,41.2,41.12,41.17,19704.0,32.257,32.3197,32.257,32.2962,19704.0
2015-06-18 11:40:00,41.16,41.29,41.16,41.26,16200.0,32.2884,32.3903,32.2884,32.3668,16200.0
2015-06-18 11:50:00,41.27,41.35,41.27,41.34,22168.0,32.3747,32.4374,32.3747,32.4296,22168.0
2015-06-18 12:00:00,41.34,41.35,41.27,41.3,21830.0,32.4296,32.4374,32.3747,32.3982,21830.0
2015-06-18 12:10:00,41.28,41.31,41.26,41.29,9354.0,32.3825,32.406,32.3668,32.3903,9354.0
2015-06-18 12:20:00,41.27,41.33,41.27,41.3,9800.0,32.3747,32.4217,32.3747,32.3982,9800.0
2015-06-18 12:30:00,41.31,41.34,41.27,41.27,35386.0,32.406,32.4296,32.3747,32.3747,35386.0
2015-06-18 12:40:00,41.28,41.32,41.27,41.29,15552.0,32.3825,32.4139,32.3747,32.3903,15552.0
2015-06-18 12:50:00,41.29,41.29,41.23,41.24,7000.0,32.3903,32.3903,32.3433,32.3511,7000.0
2015-06-18 13:00:00,41.23,41.31,41.23,41.29,19944.0,32.3433,32.406,32.3433,32.3903,19944.0
2015-06-18 13:10:00,41.29,41.33,41.24,41.24,35120.0,32.3903,32.4217,32.3511,32.3511,35120.0
2015-06-18 13:20:00,41.24,41.26,41.19,41.22,6800.0,32.3511,32.3668,32.3119,32.3354,6800.0
2015-06-18 13:30:00,41.22,41.24,41.17,41.17,13000.0,32.3354,32.3511,32.2962,32.2962,13000.0
2015-06-18 13:40:00,41.17,41.19,41.12,41.13,19240.0,32.2962,32.3119,32.257,32.2648,19240.0
2015-06-18 13:50:00,41.14,41.16,41.13,41.13,4696.0,32.2727,32.2884,32.2648,32.2648,4696.0
2015-06-18 14:00:00,41.13,41.18,41.13,41.17,16316.0,32.2648,32.3041,32.2648,32.2962,16316.0
2015-06-18 14:10:00,41.16,41.23,41.16,41.18,23838.0,32.2884,32.3433,32.2884,32.3041,23838.0
2015-06-18 14:20:00,41.17,41.19,41.12,41.13,49724.0,32.2962,32.3119,32.257,32.2648,49724.0
2015-06-18 14:30:00,41.13,41.19,41.13,41.16,20436.0,32.2648,32.3119,32.2648,32.2884,20436.0
2015-06-18 14:40:00,41.16,41.17,41.11,41.12,21206.0,32.2884,32.2962,32.2491,32.257,21206.0
2015-06-18 14:50:00,41.12,41.17,41.1,41.12,19400.0,32.257,32.2962,32.2413,32.257,19400.0
2015-06-18 15:00:00,41.11,41.17,41.11,41.13,17800.0,32.2491,32.2962,32.2491,32.2648,17800.0
2015-06-18 15:10:00,41.12,41.17,41.12,41.14,27402.0,32.257,32.2962,32.257,32.2727,27402.0
2015-06-18 15:20:00,41.13,41.16,41.1,41.15,24200.0,32.2648,32.2884,32.2413,32.2805,24200.0
2015-06-18 15:30:00,41.15,41.16,41.12,41.13,35144.0,32.2805,32.2884,32.257,32.2648,35144.0
2015-06-18 15:40:00,41.13,41.15,41.05,41.06,49510.0,32.2648,32.2805,32.2021,32.2099,49510.0
2015-06-18 15:50:00,41.06,41.08,41.02,41.03,74890.0,32.2099,32.2256,32.1785,32.1864,74890.0
2015-06-19 09:30:00,41.06,41.06,40.84,40.85,162488.0,32.2099,32.2099,32.0373,32.0452,162488.0
2015-06-19 09:40:00,40.85,41.01,40.85,40.98,12726.0,32.0452,32.1707,32.0452,32.1472,12726.0
2015-06-19 09:50:00,41.0,41.02,40.94,40.98,28234.0,32.1629,32.1785,32.1158,32.1472,28234.0
2015-06-19 10:00:00,40.99,41.02,40.97,40.98,30100.0,32.155,32.1785,32.1393,32.1472,30100.0
2015-06-19 10:10:00,40.99,41.02,40.94,40.96,36870.0,32.155,32.1785,32.1158,32.1315,36870.0
2015-06-19 10:20:00,40.96,40.96,40.92,40.95,30646.0,32.1315,32.1315,32.1001,32.1236,30646.0
2015-06-19 10:30:00,40.94,40.95,40.88,40.88,17866.0,32.1158,32.1236,32.0687,32.0687,17866.0
2015-06-19 10:40:00,40.88,40.88,40.85,40.88,18574.0,32.0687,32.0687,32.0452,32.0687,18574.0
2015-06-19 10:50:00,40.88,40.88,40.83,40.86,16366.0,32.0687,32.0687,32.0295,32.053,16366.0
2015-06-19 11:00:00,40.86,40.9,40.83,40.88,39900.0,32.053,32.0844,32.0295,32.0687,39900.0
2015-06-19 11:10:00,40.88,40.92,40.87,40.87,18800.0,32.0687,32.1001,32.0609,32.0609,18800.0
2015-06-19 11:20:00,40.88,40.91,40.85,40.86,26800.0,32.0687,32.0923,32.0452,32.053,26800.0
2015-06-19 11:30:00,40.87,40.92,40.86,40.9,30924.0,32.0609,32.1001,32.053,32.0844,30924.0
2015-06-19 11:40:00,40.89,40.9,40.81,40.82,19798.0,32.0766,32.0844,32.0138,32.0216,19798.0
2015-06-19 11:50:00,40.81,40.83,40.77,40.78,30972.0,32.0138,32.0295,31.9824,31.9903,30972.0
2015-06-19 12:00:00,40.77,40.77,40.7,40.71,30220.0,31.9824,31.9824,31.9275,31.9354,30220.0
2015-06-19 12:10:00,40.71,40.74,40.68,40.73,16800.0,31.9354,31.9589,31.9118,31.951,16800.0
2015-06-19 12:20:00,40.74,40.75,40.71,40.72,23720.0,31.9589,31.9667,31.9354,31.9432,23720.0
2015-06-19 12:30:00,40.71,40.73,40.68,40.69,18252.0,31.9354,31.951,31.9118,31.9197,18252.0
2015-06-19 12:40:00,40.69,40.76,40.69,40.72,32878.0,31.9197,31.9746,31.9197,31.9432,32878.0
2015-06-19 12:50:00,40.73,40.79,40.71,40.76,31450.0,31.951,31.9981,31.9354,31.9746,31450.0
2015-06-19 13:00:00,40.76,40.76,40.72,40.74,37632.0,31.9746,31.9746,31.9432,31.9589,37632.0
2015-06-19 13:10:00,40.74,40.79,40.72,40.75,42648.0,31.9589,31.9981,31.9432,31.9667,42648.0
2015-06-19 13:20:00,40.74,40.76,40.71,40.73,54376.0,31.9589,31.9746,31.9354,31.951,54376.0
2015-06-19 13:30:00,40.73,40.76,40.72,40.73,39740.0,31.951,31.9746,31.9432,31.951,39740.0
2015-06-19 13:40:00,40.73,40.75,40.71,40.74,20288.0,31.951,31.9667,31.9354,31.9589,20288.0
2015-06-19 13:50:00,40.74,40.74,40.71,40.73,26882.0,31.9589,31.9589,31.9354,31.951,26882.0
2015-06-19 14:00:00,40.73,40.74,40.7,40.7,19246.0,31.951,31.9589,31.9275,31.9275,19246.0
2015-06-19 14:10:00,40.72,40.73,40.7,40.72,17702.0,31.9432,31.951,31.9275,31.9432,17702.0
2015-06-19 14:20:00,40.72,40.72,40.67,40.67,27270.0,31.9432,31.9432,31.904,31.904,27270.0
2015-06-19 14:30:00,40.66,40.7,40.63,40.69,14412.0,31.8961,31.9275,31.8726,31.9197,14412.0
2015-06-19 14:40:00,40.69,40.7,40.66,40.66,31728.0,31.9197,31.9275,31.8961,31.8961,31728.0
2015-06-19 14:50:00,40.66,40.69,40.66,40.67,15832.0,31.8961,31.9197,31.8961,31.904,15832.0
2015-06-19 15:00:00,40.67,40.67,40.59,40.59,60748.0,31.904,31.904,31.8412,31.8412,60748.0
2015-06-19 15:10:00,40.59,40.6,40.5,40.51,46678.0,31.8412,31.8491,31.7706,31.7785,46678.0
2015-06-19 15:20:00,40.51,40.59,40.5,40.59,61332.0,31.7785,31.8412,31.7706,31.8412,61332.0
2015-06-19 15:30:00,40.59,40.61,40.54,40.55,60272.0,31.8412,31.8569,31.802,31.8098,60272.0
2015-06-19 15:40:00,40.56,40.6,40.5,40.59,99090.0,31.8177,31.8491,31.7706,31.8412,99090.0
2015-06-19 15:50:00,40.59,40.59,40.48,40.48,144634.0,31.8412,31.8412,31.7549,31.7549,144634.0
2015-06-22 09:30:00,40.65,40.7,40.53,40.6,36168.0,31.8883,31.9275,31.7942,31.8491,36168.0
2015-06-22 09:40:00,40.65,40.67,40.55,40.55,27960.0,31.8883,31.904,31.8098,31.8098,27960.0
2015-06-22 09:50:00,40.56,40.63,40.55,40.59,21384.0,31.8177,31.8726,31.8098,31.8412,21384.0
2015-06-22 10:00:00,40.58,40.66,40.58,40.62,15618.0,31.8334,31.8961,31.8334,31.8648,15618.0
2015-06-22 10:10:00,40.63,40.65,40.62,40.63,6800.0,31.8726,31.8883,31.8648,31.8726,6800.0
2015-06-22 10:20:00,40.63,40.63,40.54,40.57,10650.0,31.8726,31.8726,31.802,31.8255,10650.0
2015-06-22 10:30:00,40.56,40.65,40.54,40.57,106820.0,31.8177,31.8883,31.802,31.8255,106820.0
2015-06-22 10:40:00,40.6,40.68,40.59,40.62,21300.0,31.8491,31.9118,31.8412,31.8648,21300.0
2015-06-22 10:50:00,40.62,40.65,40.61,40.63,15418.0,31.8648,31.8883,31.8569,31.8726,15418.0
2015-06-22 11:00:00,40.62,40.66,40.61,40.63,32750.0,31.8648,31.8961,31.8569,31.8726,32750.0
2015-06-22 11:10:00,40.62,40.63,40.62,40.62,23250.0,31.8648,31.8726,31.8648,31.8648,23250.0
2015-06-22 11:20:00,40.61,40.62,40.59,40.61,27844.0,31.8569,31.8648,31.8412,31.8569,27844.0
2015-06-22 11:30:00,40.61,40.62,40.59,40.6,17320.0,31.8569,31.8648,31.8412,31.8491,17320.0
2015-06-22 11:40:00,40.59,40.6,40.55,40.6,9730.0,31.8412,31.8491,31.8098,31.8491,9730.0
2015-06-22 11:50:00,40.6,40.6,40.53,40.53,20384.0,31.8491,31.8491,31.7942,31.7942,20384.0
2015-06-22 12:00:00,40.52,40.55,40.5,40.52,13592.0,31.7863,31.8098,31.7706,31.7863,13592.0
2015-06-22 12:10:00,40.51,40.6,40.51,40.6,10000.0,31.7785,31.8491,31.7785,31.8491,10000.0
2015-06-22 12:20:00,40.59,40.59,40.49,40.49,13956.0,31.8412,31.8412,31.7628,31.7628,13956.0
2015-06-22 12:30:00,40.49,40.52,40.48,40.51,58500.0,31.7628,31.7863,31.7549,31.7785,58500.0
2015-06-22 12:40:00,40.51,40.55,40.49,40.55,19130.0,31.7785,31.8098,31.7628,31.8098,19130.0
2015-06-22 12:50:00,40.55,40.59,40.54,40.55,22138.0,31.8098,31.8412,31.802,31.8098,22138.0
2015-06-22 13:00:00,40.56,40.56,40.51,40.51,15066.0,31.8177,31.8177,31.7785,31.7785,15066.0
2015-06-22 13:10:00,40.52,40.54,40.5,40.54,13036.0,31.7863,31.802,31.7706,31.802,13036.0
2015-06-22 13:20:00,40.55,40.55,40.51,40.51,17830.0,31.8098,31.8098,31.7785,31.7785,17830.0
2015-06-22 13:30:00,40.51,40.54,40.49,40.51,14632.0,31.7785,31.802,31.7628,31.7785,14632.0
2015-06-22 13:40:00,40.51,40.52,40.49,40.49,19684.0,31.7785,31.7863,31.7628,31.7628,19684.0
2015-06-22 13:50:00,40.48,40.51,40.48,40.51,15250.0,31.7549,31.7785,31.7549,31.7785,15250.0
2015-06-22 14:00:00,40.51,40.54,40.51,40.52,15958.0,31.7785,31.802,31.7785,31.7863,15958.0
2015-06-22 14:10:00,40.52,40.55,40.52,40.54,15062.0,31.7863,31.8098,31.7863,31.802,15062.0
2015-06-22 14:20:00,40.55,40.55,40.5,40.51,24384.0,31.8098,31.8098,31.7706,31.7785,24384.0
2015-06-22 14:30:00,40.51,40.57,40.51,40.57,18078.0,31.7785,31.8255,31.7785,31.8255,18078.0
2015-06-22 14:40:00,40.57,40.57,40.5,40.5,20606.0,31.8255,31.8255,31.7706,31.7706,20606.0
2015-06-22 14:50:00,40.5,40.52,40.49,40.49,23714.0,31.7706,31.7863,31.7628,31.7628,23714.0
2015-06-22 15:00:00,40.49,40.49,40.47,40.48,34746.0,31.7628,31.7628,31.7471,31.7549,34746.0
2015-06-22 15:10:00,40.47,40.48,40.45,40.47,26556.0,31.7471,31.7549,31.7314,31.7471,26556.0
2015-06-22 15:20:00,40.46,40.55,40.46,40.5,38310.0,31.7392,31.8098,31.7392,31.7706,38310.0
2015-06-22 15:30:00,40.52,40.52,40.48,40.49,38516.0,31.7863,31.7863,31.7549,31.7628,38516.0
2015-06-22 15:40:00,40.49,40.57,40.49,40.57,48752.0,31.7628,31.8255,31.7628,31.8255,48752.0
2015-06-22 15:50:00,40.57,40.58,40.49,40.54,156318.0,31.8255,31.8334,31.7628,31.802,156318.0
2015-06-23 09:30:00,40.56,40.66,40.49,40.49,9416.0,31.8177,31.8961,31.7628,31.7628,9416.0
2015-06-23 09:40:00,40.55,40.66,40.48,40.48,66816.0,31.8098,31.8961,31.7549,31.7549,66816.0
2015-06-23 09:50:00,40.48,40.49,40.38,40.45,25166.0,31.7549,31.7628,31.6765,31.7314,25166.0
2015-06-23 10:00:00,40.43,40.59,40.43,40.5,53558.0,31.7157,31.8412,31.7157,31.7706,53558.0
2015-06-23 10:10:00,40.5,40.54,40.46,40.46,19400.0,31.7706,31.802,31.7392,31.7392,19400.0
2015-06-23 10:20:00,40.46,40.56,40.46,40.54,7600.0,31.7392,31.8177,31.7392,31.802,7600.0
2015-06-23 10:30:00,40.52,40.59,40.52,40.55,22600.0,31.7863,31.8412,31.7863,31.8098,22600.0
2015-06-23 10:40:00,40.54,40.57,40.51,40.52,20982.0,31.802,31.8255,31.7785,31.7863,20982.0
2015-06-23 10:50:00,40.54,40.56,40.52,40.53,526930.0,31.802,31.8177,31.7863,31.7942,526930.0
2015-06-23 11:00:00,40.53,40.67,40.52,40.63,59072.0,31.7942,31.904,31.7863,31.8726,59072.0
2015-06-23 11:10:00,40.63,40.73,40.63,40.65,113878.0,31.8726,31.951,31.8726,31.8883,113878.0
2015-06-23 11:20:00,40.65,40.68,40.61,40.67,38640.0,31.8883,31.9118,31.8569,31.904,38640.0
2015-06-23 11:30:00,40.67,40.68,40.63,40.66,53320.0,31.904,31.9118,31.8726,31.8961,53320.0
2015-06-23 11:40:00,40.66,40.77,40.66,40.77,46790.0,31.8961,31.9824,31.8961,31.9824,46790.0
2015-06-23 11:50:00,40.78,40.82,40.76,40.79,18010.0,31.9903,32.0216,31.9746,31.9981,18010.0
2015-06-23 12:00:00,40.77,40.79,40.72,40.77,18990.0,31.9824,31.9981,31.9432,31.9824,18990.0
2015-06-23 12:10:00,40.77,40.77,40.6,40.62,32624.0,31.9824,31.9824,31.8491,31.8648,32624.0
2015-06-23 12:20:00,40.6,40.61,40.53,40.53,32772.0,31.8491,31.8569,31.7942,31.7942,32772.0
2015-06-23 12:30:00,40.53,40.56,40.49,40.55,20080.0,31.7942,31.8177,31.7628,31.8098,20080.0
2015-06-23 12:40:00,40.55,40.58,40.49,40.55,23870.0,31.8098,31.8334,31.7628,31.8098,23870.0
2015-06-23 12:50:00,40.54,40.59,40.54,40.56,11380.0,31.802,31.8412,31.802,31.8177,11380.0
2015-06-23 13:00:00,40.57,40.57,40.48,40.48,13992.0,31.8255,31.8255,31.7549,31.7549,13992.0
2015-06-23 13:10:00,40.48,40.54,40.46,40.52,24628.0,31.7549,31.802,31.7392,31.7863,24628.0
2015-06-23 13:20:00,40.51,40.56,40.49,40.56,15118.0,31.7785,31.8177,31.7628,31.8177,15118.0
2015-06-23 13:30:00,40.55,40.6,40.52,40.52,21090.0,31.8098,31.8491,31.7863,31.7863,21090.0
2015-06-23 13:40:00,40.54,40.57,40.51,40.55,19018.0,31.802,31.8255,31.7785,31.8098,19018.0
2015-06-23 13:50:00,40.55,40.55,40.45,40.46,16200.0,31.8098,31.8098,31.7314,31.7392,16200.0
2015-06-23 14:00:00,40.47,40.48,40.43,40.47,46562.0,31.7471,31.7549,31.7157,31.7471,46562.0
2015-06-23 14:10:00,40.47,40.49,40.45,40.46,22800.0,31.7471,31.7628,31.7314,31.7392,22800.0
2015-06-23 14:20:00,40.45,40.51,40.45,40.5,19812.0,31.7314,31.7785,31.7314,31.7706,19812.0
2015-06-23 14:30:00,40.49,40.49,40.41,40.44,31192.0,31.7628,31.7628,31.7,31.7236,31192.0
2015-06-23 14:40:00,40.44,40.48,40.43,40.43,28866.0,31.7236,31.7549,31.7157,31.7157,28866.0
2015-06-23 14:50:00,40.45,40.56,40.44,40.55,22270.0,31.7314,31.8177,31.7236,31.8098,22270.0
2015-06-23 15:00:00,40.56,40.58,40.52,40.58,43690.0,31.8177,31.8334,31.7863,31.8334,43690.0
2015-06-23 15:10:00,40.57,40.58,40.54,40.57,31304.0,31.8255,31.8334,31.802,31.8255,31304.0
2015-06-23 15:20:00,40.58,40.62,40.57,40.62,64386.0,31.8334,31.8648,31.8255,31.8648,64386.0
2015-06-23 15:30:00,40.62,40.66,40.61,40.63,87398.0,31.8648,31.8961,31.8569,31.8726,87398.0
2015-06-23 15:40:00,40.63,40.69,40.57,40.57,82984.0,31.8726,31.9197,31.8255,31.8255,82984.0
2015-06-23 15:50:00,40.57,40.62,40.56,40.6,105018.0,31.8255,31.8648,31.8177,31.8491,105018.0
2015-06-24 09:30:00,40.69,40.69,40.46,40.54,356046.0,31.9197,31.9197,31.7392,31.802,356046.0
2015-06-24 09:40:00,40.57,40.57,40.37,40.48,16850.0,31.8255,31.8255,31.6686,31.7549,16850.0
2015-06-24 09:50:00,40.52,40.62,40.49,40.49,21692.0,31.7863,31.8648,31.7628,31.7628,21692.0
2015-06-24 10:00:00,40.52,40.59,40.46,40.47,29414.0,31.7863,31.8412,31.7392,31.7471,29414.0
2015-06-24 10:10:00,40.47,40.52,40.41,40.48,10500.0,31.7471,31.7863,31.7,31.7549,10500.0
2015-06-24 10:20:00,40.47,40.61,40.47,40.61,10220.0,31.7471,31.8569,31.7471,31.8569,10220.0
2015-06-24 10:30:00,40.61,40.61,40.58,40.6,4110.0,31.8569,31.8569,31.8334,31.8491,4110.0
2015-06-24 10:40:00,40.6,40.63,40.55,40.63,8502.0,31.8491,31.8726,31.8098,31.8726,8502.0
2015-06-24 10:50:00,40.6,40.6,40.48,40.53,12080.0,31.8491,31.8491,31.7549,31.7942,12080.0
2015-06-24 11:00:00,40.57,40.63,40.56,40.6,13800.0,31.8255,31.8726,31.8177,31.8491,13800.0
2015-06-24 11:10:00,40.6,40.63,40.56,40.61,13000.0,31.8491,31.8726,31.8177,31.8569,13000.0
2015-06-24 11:20:00,40.6,40.62,40.5,40.62,6172.0,31.8491,31.8648,31.7706,31.8648,6172.0
2015-06-24 11:30:00,40.6,40.63,40.57,40.57,5090.0,31.8491,31.8726,31.8255,31.8255,5090.0
2015-06-24 11:40:00,40.55,40.59,40.55,40.58,2800.0,31.8098,31.8412,31.8098,31.8334,2800.0
2015-06-24 11:50:00,40.54,40.56,40.49,40.52,7480.0,31.802,31.8177,31.7628,31.7863,7480.0
2015-06-24 12:00:00,40.51,40.54,40.49,40.5,25696.0,31.7785,31.802,31.7628,31.7706,25696.0
2015-06-24 12:10:00,40.5,40.55,40.5,40.5,8200.0,31.7706,31.8098,31.7706,31.7706,8200.0
2015-06-24 12:20:00,40.5,40.52,40.47,40.49,74702.0,31.7706,31.7863,31.7471,31.7628,74702.0
2015-06-24 12:30:00,40.49,40.52,40.49,40.51,10564.0,31.7628,31.7863,31.7628,31.7785,10564.0
2015-06-24 12:40:00,40.51,40.52,40.49,40.51,49840.0,31.7785,31.7863,31.7628,31.7785,49840.0
2015-06-24 12:50:00,40.51,40.52,40.49,40.52,13600.0,31.7785,31.7863,31.7628,31.7863,13600.0
2015-06-24 13:00:00,40.52,40.54,40.52,40.54,12446.0,31.7863,31.802,31.7863,31.802,12446.0
2015-06-24 13:10:00,40.52,40.55,40.52,40.52,5500.0,31.7863,31.8098,31.7863,31.7863,5500.0
2015-06-24 13:20:00,40.53,40.54,40.47,40.49,8540.0,31.7942,31.802,31.7471,31.7628,8540.0
2015-06-24 13:30:00,40.49,40.49,40.44,40.45,5400.0,31.7628,31.7628,31.7236,31.7314,5400.0
2015-06-24 13:40:00,40.44,40.48,40.44,40.48,12400.0,31.7236,31.7549,31.7236,31.7549,12400.0
2015-06-24 13:50:00,40.48,40.5,40.48,40.5,7316.0,31.7549,31.7706,31.7549,31.7706,7316.0
2015-06-24 14:00:00,40.49,40.51,40.49,40.5,13372.0,31.7628,31.7785,31.7628,31.7706,13372.0
2015-06-24 14:10:00,40.5,40.51,40.49,40.49,12396.0,31.7706,31.7785,31.7628,31.7628,12396.0
2015-06-24 14:20:00,40.48,40.52,40.48,40.5,15710.0,31.7549,31.7863,31.7549,31.7706,15710.0
2015-06-24 14:30:00,40.5,40.54,40.5,40.52,7386.0,31.7706,31.802,31.7706,31.7863,7386.0
2015-06-24 14:40:00,40.52,40.57,40.52,40.57,6802.0,31.7863,31.8255,31.7863,31.8255,6802.0
2015-06-24 14:50:00,40.58,40.58,40.52,40.52,7306.0,31.8334,31.8334,31.7863,31.7863,7306.0
2015-06-24 15:00:00,40.52,40.55,40.51,40.52,9730.0,31.7863,31.8098,31.7785,31.7863,9730.0
2015-06-24 15:10:00,40.53,40.58,40.53,40.55,9042.0,31.7942,31.8334,31.7942,31.8098,9042.0
2015-06-24 15:20:00,40.57,40.58,40.52,40.54,10474.0,31.8255,31.8334,31.7863,31.802,10474.0
2015-06-24 15:30:00,40.54,40.56,40.52,40.53,13800.0,31.802,31.8177,31.7863,31.7942,13800.0
2015-06-24 15:40:00,40.54,40.58,40.51,40.52,17186.0,31.802,31.8334,31.7785,31.7863,17186.0
2015-06-24 15:50:00,40.51,40.52,40.49,40.51,34524.0,31.7785,31.7863,31.7628,31.7785,34524.0
2015-06-25 09:30:00,40.51,40.62,40.42,40.47,41044.0,31.7785,31.8648,31.7079,31.7471,41044.0
2015-06-25 09:40:00,40.46,40.62,40.39,40.61,17974.0,31.7392,31.8648,31.6843,31.8569,17974.0
2015-06-25 09:50:00,40.61,40.76,40.5,40.57,39166.0,31.8569,31.9746,31.7706,31.8255,39166.0
2015-06-25 10:00:00,40.6,40.61,40.33,40.39,30264.0,31.8491,31.8569,31.6373,31.6843,30264.0
2015-06-25 10:10:00,40.41,40.44,40.33,40.4,18600.0,31.7,31.7236,31.6373,31.6922,18600.0
2015-06-25 10:20:00,40.41,40.55,40.41,40.48,7626.0,31.7,31.8098,31.7,31.7549,7626.0
2015-06-25 10:30:00,40.46,40.47,40.35,40.38,35160.0,31.7392,31.7471,31.653,31.6765,35160.0
2015-06-25 10:40:00,40.37,40.39,40.32,40.36,6400.0,31.6686,31.6843,31.6294,31.6608,6400.0
2015-06-25 10:50:00,40.34,40.45,40.34,40.44,14000.0,31.6451,31.7314,31.6451,31.7236,14000.0
2015-06-25 11:00:00,40.45,40.52,40.45,40.52,12800.0,31.7314,31.7863,31.7314,31.7863,12800.0
2015-06-25 11:10:00,40.53,40.57,40.53,40.56,11360.0,31.7942,31.8255,31.7942,31.8177,11360.0
2015-06-25 11:20:00,40.56,40.58,40.52,40.52,10190.0,31.8177,31.8334,31.7863,31.7863,10190.0
2015-06-25 11:30:00,40.52,40.6,40.49,40.6,47800.0,31.7863,31.8491,31.7628,31.8491,47800.0
2015-06-25 11:40:00,40.61,40.63,40.6,40.63,13784.0,31.8569,31.8726,31.8491,31.8726,13784.0
2015-06-25 11:50:00,40.62,40.67,40.62,40.67,6908.0,31.8648,31.904,31.8648,31.904,6908.0
2015-06-25 12:00:00,40.67,40.73,40.67,40.72,13152.0,31.904,31.951,31.904,31.9432,13152.0
2015-06-25 12:10:00,40.72,40.74,40.71,40.71,7684.0,31.9432,31.9589,31.9354,31.9354,7684.0
2015-06-25 12:20:00,40.7,40.7,40.59,40.64,16600.0,31.9275,31.9275,31.8412,31.8804,16600.0
2015-06-25 12:30:00,40.63,40.64,40.6,40.62,3800.0,31.8726,31.8804,31.8491,31.8648,3800.0
2015-06-25 12:40:00,40.65,40.73,40.65,40.7,7652.0,31.8883,31.951,31.8883,31.9275,7652.0
2015-06-25 12:50:00,40.71,40.74,40.71,40.74,8480.0,31.9354,31.9589,31.9354,31.9589,8480.0
2015-06-25 13:00:00,40.73,40.73,40.68,40.68,5000.0,31.951,31.951,31.9118,31.9118,5000.0
2015-06-25 13:10:00,40.67,40.67,40.65,40.67,4000.0,31.904,31.904,31.8883,31.904,4000.0
2015-06-25 13:20:00,40.66,40.67,40.62,40.62,9584.0,31.8961,31.904,31.8648,31.8648,9584.0
2015-06-25 13:30:00,40.61,40.64,40.6,40.63,5164.0,31.8569,31.8804,31.8491,31.8726,5164.0
2015-06-25 13:40:00,40.63,40.67,40.63,40.66,6634.0,31.8726,31.904,31.8726,31.8961,6634.0
2015-06-25 13:50:00,40.68,40.71,40.67,40.69,32000.0,31.9118,31.9354,31.904,31.9197,32000.0
2015-06-25 14:00:00,40.69,40.7,40.65,40.68,15170.0,31.9197,31.9275,31.8883,31.9118,15170.0
2015-06-25 14:10:00,40.66,40.69,40.64,40.69,11200.0,31.8961,31.9197,31.8804,31.9197,11200.0
2015-06-25 14:20:00,40.7,40.7,40.64,40.65,7528.0,31.9275,31.9275,31.8804,31.8883,7528.0
2015-06-25 14:30:00,40.65,40.65,40.61,40.62,4800.0,31.8883,31.8883,31.8569,31.8648,4800.0
2015-06-25 14:40:00,40.62,40.63,40.59,40.61,22670.0,31.8648,31.8726,31.8412,31.8569,22670.0
2015-06-25 14:50:00,40.62,40.62,40.58,40.6,4600.0,31.8648,31.8648,31.8334,31.8491,4600.0
2015-06-25 15:00:00,40.6,40.65,40.6,40.65,5200.0,31.8491,31.8883,31.8491,31.8883,5200.0
2015-06-25 15:10:00,40.65,40.65,40.59,40.61,5866.0,31.8883,31.8883,31.8412,31.8569,5866.0
2015-06-25 15:20:00,40.6,40.63,40.6,40.6,11156.0,31.8491,31.8726,31.8491,31.8491,11156.0
2015-06-25 15:30:00,40.6,40.62,40.55,40.56,24980.0,31.8491,31.8648,31.8098,31.8177,24980.0
2015-06-25 15:40:00,40.56,40.57,40.54,40.57,15998.0,31.8177,31.8255,31.802,31.8255,15998.0
2015-06-25 15:50:00,40.57,40.59,40.55,40.56,35970.0,31.8255,31.8412,31.8098,31.8177,35970.0
2015-06-26 09:30:00,40.83,40.91,40.75,40.88,42038.0,32.0295,32.0923,31.9667,32.0687,42038.0
2015-06-26 09:40:00,40.88,41.02,40.87,40.99,18168.0,32.0687,32.1785,32.0609,32.155,18168.0
2015-06-26 09:50:00,40.98,41.07,40.95,41.07,27052.0,32.1472,32.2178,32.1236,32.2178,27052.0
2015-06-26 10:00:00,41.06,41.09,41.01,41.07,27762.0,32.2099,32.2335,32.1707,32.2178,27762.0
2015-06-26 10:10:00,41.08,41.19,41.05,41.19,54064.0,32.2256,32.3119,32.2021,32.3119,54064.0
2015-06-26 10:20:00,41.2,41.21,41.16,41.21,10550.0,32.3197,32.3276,32.2884,32.3276,10550.0
2015-06-26 10:30:00,41.22,41.27,41.18,41.21,21862.0,32.3354,32.3747,32.3041,32.3276,21862.0
2015-06-26 10:40:00,41.21,41.23,41.18,41.22,13144.0,32.3276,32.3433,32.3041,32.3354,13144.0
2015-06-26 10:50:00,41.23,41.28,41.21,41.26,24672.0,32.3433,32.3825,32.3276,32.3668,24672.0
2015-06-26 11:00:00,41.28,41.29,41.24,41.27,9794.0,32.3825,32.3903,32.3511,32.3747,9794.0
2015-06-26 11:10:00,41.29,41.33,41.29,41.33,16168.0,32.3903,32.4217,32.3903,32.4217,16168.0
2015-06-26 11:20:00,41.34,41.37,41.31,41.33,15100.0,32.4296,32.4531,32.406,32.4217,15100.0
2015-06-26 11:30:00,41.35,41.35,41.24,41.27,13002.0,32.4374,32.4374,32.3511,32.3747,13002.0
2015-06-26 11:40:00,41.27,41.28,41.22,41.24,13896.0,32.3747,32.3825,32.3354,32.3511,13896.0
2015-06-26 11:50:00,41.25,41.29,41.24,41.27,13180.0,32.359,32.3903,32.3511,32.3747,13180.0
2015-06-26 12:00:00,41.26,41.28,41.24,41.27,9846.0,32.3668,32.3825,32.3511,32.3747,9846.0
2015-06-26 12:10:00,41.27,41.33,41.27,41.32,12752.0,32.3747,32.4217,32.3747,32.4139,12752.0
2015-06-26 12:20:00,41.31,41.34,41.3,41.33,25200.0,32.406,32.4296,32.3982,32.4217,25200.0
2015-06-26 12:30:00,41.34,41.34,41.22,41.23,9600.0,32.4296,32.4296,32.3354,32.3433,9600.0
2015-06-26 12:40:00,41.23,41.24,41.19,41.22,8400.0,32.3433,32.3511,32.3119,32.3354,8400.0
2015-06-26 12:50:00,41.21,41.24,41.18,41.18,14048.0,32.3276,32.3511,32.3041,32.3041,14048.0
2015-06-26 13:00:00,41.18,41.2,41.15,41.2,19720.0,32.3041,32.3197,32.2805,32.3197,19720.0
2015-06-26 13:10:00,41.2,41.22,41.18,41.19,21986.0,32.3197,32.3354,32.3041,32.3119,21986.0
2015-06-26 13:20:00,41.21,41.22,41.15,41.22,11270.0,32.3276,32.3354,32.2805,32.3354,11270.0
2015-06-26 13:30:00,41.23,41.27,41.22,41.24,10258.0,32.3433,32.3747,32.3354,32.3511,10258.0
2015-06-26 13:40:00,41.26,41.32,41.24,41.28,13424.0,32.3668,32.4139,32.3511,32.3825,13424.0
2015-06-26 13:50:00,41.29,41.32,41.27,41.32,8400.0,32.3903,32.4139,32.3747,32.4139,8400.0
2015-06-26 14:00:00,41.32,41.33,41.27,41.27,7182.0,32.4139,32.4217,32.3747,32.3747,7182.0
2015-06-26 14:10:00,41.27,41.27,41.22,41.23,10200.0,32.3747,32.3747,32.3354,32.3433,10200.0
2015-06-26 14:20:00,41.24,41.27,41.23,41.27,6810.0,32.3511,32.3747,32.3433,32.3747,6810.0
2015-06-26 14:30:00,41.26,41.33,41.25,41.33,32552.0,32.3668,32.4217,32.359,32.4217,32552.0
2015-06-26 14:40:00,41.33,41.35,41.31,41.35,34074.0,32.4217,32.4374,32.406,32.4374,34074.0
2015-06-26 14:50:00,41.35,41.38,41.34,41.35,18562.0,32.4374,32.4609,32.4296,32.4374,18562.0
2015-06-26 15:00:00,41.35,41.43,41.35,41.43,21616.0,32.4374,32.5002,32.4374,32.5002,21616.0
2015-06-26 15:10:00,41.43,41.44,41.37,41.4,21920.0,32.5002,32.508,32.4531,32.4766,21920.0
2015-06-26 15:20:00,41.41,41.44,41.4,41.42,35600.0,32.4845,32.508,32.4766,32.4923,35600.0
2015-06-26 15:30:00,41.43,41.45,41.42,41.42,102494.0,32.5002,32.5159,32.4923,32.4923,102494.0
2015-06-26 15:40:00,41.42,41.46,41.41,41.45,95658.0,32.4923,32.5237,32.4845,32.5159,95658.0
2015-06-26 15:50:00,41.45,41.52,41.42,41.49,218678.0,32.5159,32.5708,32.4923,32.5472,218678.0
2015-06-29 09:30:00,41.02,41.24,40.96,41.17,33604.0,32.1785,32.3511,32.1315,32.2962,33604.0
2015-06-29 09:40:00,41.17,41.37,41.09,41.33,34900.0,32.2962,32.4531,32.2335,32.4217,34900.0
2015-06-29 09:50:00,41.26,41.35,41.22,41.28,17500.0,32.3668,32.4374,32.3354,32.3825,17500.0
2015-06-29 10:00:00,41.24,41.38,41.24,41.28,33024.0,32.3511,32.4609,32.3511,32.3825,33024.0
2015-06-29 10:10:00,41.27,41.39,41.26,41.34,20980.0,32.3747,32.4688,32.3668,32.4296,20980.0
2015-06-29 10:20:00,41.33,41.4,41.33,41.38,28600.0,32.4217,32.4766,32.4217,32.4609,28600.0
2015-06-29 10:30:00,41.35,41.43,41.34,41.38,46414.0,32.4374,32.5002,32.4296,32.4609,46414.0
2015-06-29 10:40:00,41.37,41.41,41.34,41.37,34982.0,32.4531,32.4845,32.4296,32.4531,34982.0
2015-06-29 10:50:00,41.35,41.41,41.35,41.36,38084.0,32.4374,32.4845,32.4374,32.4453,38084.0
2015-06-29 11:00:00,41.37,41.38,41.35,41.37,61912.0,32.4531,32.4609,32.4374,32.4531,61912.0
2015-06-29 11:10:00,41.35,41.41,41.35,41.38,85326.0,32.4374,32.4845,32.4374,32.4609,85326.0
2015-06-29 11:20:00,41.37,41.4,41.36,41.38,22474.0,32.4531,32.4766,32.4453,32.4609,22474.0
2015-06-29 11:30:00,41.38,41.4,41.35,41.37,51150.0,32.4609,32.4766,32.4374,32.4531,51150.0
2015-06-29 11:40:00,41.38,41.38,41.29,41.32,34798.0,32.4609,32.4609,32.3903,32.4139,34798.0
2015-06-29 11:50:00,41.32,41.32,41.23,41.24,8496.0,32.4139,32.4139,32.3433,32.3511,8496.0
2015-06-29 12:00:00,41.22,41.24,41.22,41.24,6000.0,32.3354,32.3511,32.3354,32.3511,6000.0
2015-06-29 12:10:00,41.24,41.24,41.13,41.13,8400.0,32.3511,32.3511,32.2648,32.2648,8400.0
2015-06-29 12:20:00,41.13,41.13,41.03,41.07,17254.0,32.2648,32.2648,32.1864,32.2178,17254.0
2015-06-29 12:30:00,41.05,41.06,41.05,41.05,24800.0,32.2021,32.2099,32.2021,32.2021,24800.0
2015-06-29 12:40:00,41.07,41.1,41.05,41.1,16078.0,32.2178,32.2413,32.2021,32.2413,16078.0
2015-06-29 12:50:00,41.09,41.09,41.05,41.08,33440.0,32.2335,32.2335,32.2021,32.2256,33440.0
2015-06-29 13:00:00,41.08,41.08,40.99,40.99,65618.0,32.2256,32.2256,32.155,32.155,65618.0
2015-06-29 13:10:00,40.98,40.98,40.88,40.92,35478.0,32.1472,32.1472,32.0687,32.1001,35478.0
2015-06-29 13:20:00,40.9,40.92,40.88,40.88,43650.0,32.0844,32.1001,32.0687,32.0687,43650.0
2015-06-29 13:30:00,40.9,40.93,40.85,40.87,20388.0,32.0844,32.1079,32.0452,32.0609,20388.0
2015-06-29 13:40:00,40.86,40.86,40.82,40.83,9480.0,32.053,32.053,32.0216,32.0295,9480.0
2015-06-29 13:50:00,40.82,40.88,40.8,40.88,14980.0,32.0216,32.0687,32.006,32.0687,14980.0
2015-06-29 14:00:00,40.87,40.87,40.82,40.83,6804.0,32.0609,32.0609,32.0216,32.0295,6804.0
2015-06-29 14:10:00,40.83,40.83,40.72,40.72,21006.0,32.0295,32.0295,31.9432,31.9432,21006.0
2015-06-29 14:20:00,40.73,40.73,40.66,40.7,24540.0,31.951,31.951,31.8961,31.9275,24540.0
2015-06-29 14:30:00,40.68,40.7,40.64,40.69,24866.0,31.9118,31.9275,31.8804,31.9197,24866.0
2015-06-29 14:40:00,40.69,40.74,40.66,40.7,19000.0,31.9197,31.9589,31.8961,31.9275,19000.0
2015-06-29 14:50:00,40.7,40.72,40.67,40.67,29416.0,31.9275,31.9432,31.904,31.904,29416.0
2015-06-29 15:00:00,40.67,40.67,40.63,40.65,31090.0,31.904,31.904,31.8726,31.8883,31090.0
2015-06-29 15:10:00,40.65,40.67,40.62,40.66,37048.0,31.8883,31.904,31.8648,31.8961,37048.0
2015-06-29 15:20:00,40.65,40.69,40.6,40.6,26806.0,31.8883,31.9197,31.8491,31.8491,26806.0
2015-06-29 15:30:00,40.6,40.63,40.58,40.61,82298.0,31.8491,31.8726,31.8334,31.8569,82298.0
2015-06-29 15:40:00,40.62,40.63,40.59,40.63,107452.0,31.8648,31.8726,31.8412,31.8726,107452.0
2015-06-29 15:50:00,40.63,40.65,40.51,40.55,111478.0,31.8726,31.8883,31.7785,31.8098,111478.0
2015-06-30 09:30:00,40.85,40.91,40.47,40.79,27648.0,32.0452,32.0923,31.7471,31.9981,27648.0
2015-06-30 09:40:00,40.77,40.95,40.72,40.87,56980.0,31.9824,32.1236,31.9432,32.0609,56980.0
2015-06-30 09:50:00,40.85,40.92,40.81,40.84,22012.0,32.0452,32.1001,32.0138,32.0373,22012.0
2015-06-30 10:00:00,40.85,40.88,40.78,40.85,9800.0,32.0452,32.0687,31.9903,32.0452,9800.0
2015-06-30 10:10:00,40.88,40.91,40.82,40.85,11316.0,32.0687,32.0923,32.0216,32.0452,11316.0
2015-06-30 10:20:00,40.85,40.93,40.82,40.93,30630.0,32.0452,32.1079,32.0216,32.1079,30630.0
2015-06-30 10:30:00,40.9,40.9,40.85,40.85,31782.0,32.0844,32.0844,32.0452,32.0452,31782.0
2015-06-30 10:40:00,40.86,40.93,40.8,40.84,32836.0,32.053,32.1079,32.006,32.0373,32836.0
2015-06-30 10:50:00,40.84,40.98,40.83,40.97,16980.0,32.0373,32.1472,32.0295,32.1393,16980.0
2015-06-30 11:00:00,40.98,41.01,40.97,40.99,37506.0,32.1472,32.1707,32.1393,32.155,37506.0
2015-06-30 11:10:00,40.98,41.08,40.97,41.08,24090.0,32.1472,32.2256,32.1393,32.2256,24090.0
2015-06-30 11:20:00,41.07,41.08,41.02,41.05,17652.0,32.2178,32.2256,32.1785,32.2021,17652.0
2015-06-30 11:30:00,41.04,41.05,40.99,41.05,23048.0,32.1942,32.2021,32.155,32.2021,23048.0
2015-06-30 11:40:00,41.05,41.07,41.02,41.04,15600.0,32.2021,32.2178,32.1785,32.1942,15600.0
2015-06-30 11:50:00,41.04,41.04,40.98,40.99,24430.0,32.1942,32.1942,32.1472,32.155,24430.0
2015-06-30 12:00:00,40.99,41.05,40.94,41.05,20948.0,32.155,32.2021,32.1158,32.2021,20948.0
2015-06-30 12:10:00,41.04,41.05,40.98,41.01,10986.0,32.1942,32.2021,32.1472,32.1707,10986.0
2015-06-30 12:20:00,41.01,41.04,40.96,40.99,82422.0,32.1707,32.1942,32.1315,32.155,82422.0
2015-06-30 12:30:00,40.99,41.05,40.96,41.03,78822.0,32.155,32.2021,32.1315,32.1864,78822.0
2015-06-30 12:40:00,41.05,41.1,41.05,41.08,20616.0,32.2021,32.2413,32.2021,32.2256,20616.0
2015-06-30 12:50:00,41.09,41.15,41.08,41.15,15104.0,32.2335,32.2805,32.2256,32.2805,15104.0
2015-06-30 13:00:00,41.14,41.19,41.14,41.19,28372.0,32.2727,32.3119,32.2727,32.3119,28372.0
2015-06-30 13:10:00,41.2,41.2,41.15,41.17,21384.0,32.3197,32.3197,32.2805,32.2962,21384.0
2015-06-30 13:20:00,41.17,41.27,41.17,41.27,22352.0,32.2962,32.3747,32.2962,32.3747,22352.0
2015-06-30 13:30:00,41.27,41.37,41.27,41.36,35092.0,32.3747,32.4531,32.3747,32.4453,35092.0
2015-06-30 13:40:00,41.35,41.35,41.3,41.32,17858.0,32.4374,32.4374,32.3982,32.4139,17858.0
2015-06-30 13:50:00,41.33,41.39,41.33,41.35,23932.0,32.4217,32.4688,32.4217,32.4374,23932.0
2015-06-30 14:00:00,41.36,41.45,41.34,41.42,51916.0,32.4453,32.5159,32.4296,32.4923,51916.0
2015-06-30 14:10:00,41.41,41.44,41.38,41.38,12644.0,32.4845,32.508,32.4609,32.4609,12644.0
2015-06-30 14:20:00,41.38,41.42,41.31,41.32,13948.0,32.4609,32.4923,32.406,32.4139,13948.0
2015-06-30 14:30:00,41.32,41.32,41.25,41.26,18990.0,32.4139,32.4139,32.359,32.3668,18990.0
2015-06-30 14:40:00,41.24,41.26,41.19,41.22,25232.0,32.3511,32.3668,32.3119,32.3354,25232.0
2015-06-30 14:50:00,41.23,41.3,41.22,41.24,32432.0,32.3433,32.3982,32.3354,32.3511,32432.0
2015-06-30 15:00:00,41.24,41.28,41.22,41.27,40038.0,32.3511,32.3825,32.3354,32.3747,40038.0
2015-06-30 15:10:00,41.27,41.27,41.23,41.23,44774.0,32.3747,32.3747,32.3433,32.3433,44774.0
2015-06-30 15:20:00,41.23,41.26,41.2,41.25,35792.0,32.3433,32.3668,32.3197,32.359,35792.0
2015-06-30 15:30:00,41.24,41.27,41.2,41.2,35446.0,32.3511,32.3747,32.3197,32.3197,35446.0
2015-06-30 15:40:00,41.2,41.2,41.14,41.2,52480.0,32.3197,32.3197,32.2727,32.3197,52480.0
2015-06-30 15:50:00,41.2,41.22,41.11,41.14,140902.0,32.3197,32.3354,32.2491,32.2727,140902.0
2015-07-01 09:30:00,41.39,41.39,41.14,41.2,36222.0,32.4688,32.4688,32.2727,32.3197,36222.0
2015-07-01 09:40:00,41.24,41.33,41.17,41.21,23402.0,32.3511,32.4217,32.2962,32.3276,23402.0
2015-07-01 09:50:00,41.23,41.41,41.17,41.38,20746.0,32.3433,32.4845,32.2962,32.4609,20746.0
2015-07-01 10:00:00,41.38,41.39,41.26,41.27,19764.0,32.4609,32.4688,32.3668,32.3747,19764.0
2015-07-01 10:10:00,41.27,41.27,41.13,41.13,24000.0,32.3747,32.3747,32.2648,32.2648,24000.0
2015-07-01 10:20:00,41.12,41.24,41.12,41.2,31844.0,32.257,32.3511,32.257,32.3197,31844.0
2015-07-01 10:30:00,41.2,41.26,41.13,41.25,33600.0,32.3197,32.3668,32.2648,32.359,33600.0
2015-07-01 10:40:00,41.24,41.34,41.24,41.32,24482.0,32.3511,32.4296,32.3511,32.4139,24482.0
2015-07-01 10:50:00,41.32,41.38,41.28,41.38,43314.0,32.4139,32.4609,32.3825,32.4609,43314.0
2015-07-01 11:00:00,41.38,41.44,41.37,41.43,24276.0,32.4609,32.508,32.4531,32.5002,24276.0
2015-07-01 11:10:00,41.44,41.47,41.41,41.43,41796.0,32.508,32.5315,32.4845,32.5002,41796.0
2015-07-01 11:20:00,41.42,41.54,41.42,41.48,20668.0,32.4923,32.5865,32.4923,32.5394,20668.0
2015-07-01 11:30:00,41.52,41.54,41.48,41.49,12056.0,32.5708,32.5865,32.5394,32.5472,12056.0
2015-07-01 11:40:00,41.46,41.52,41.46,41.52,10400.0,32.5237,32.5708,32.5237,32.5708,10400.0
2015-07-01 11:50:00,41.52,41.59,41.51,41.59,31300.0,32.5708,32.6257,32.5629,32.6257,31300.0
2015-07-01 12:00:00,41.59,41.6,41.56,41.6,26244.0,32.6257,32.6335,32.6021,32.6335,26244.0
2015-07-01 12:10:00,41.6,41.6,41.48,41.48,20166.0,32.6335,32.6335,32.5394,32.5394,20166.0
2015-07-01 12:20:00,41.48,41.49,41.38,41.45,19200.0,32.5394,32.5472,32.4609,32.5159,19200.0
2015-07-01 12:30:00,41.47,41.49,41.42,41.46,12800.0,32.5315,32.5472,32.4923,32.5237,12800.0
2015-07-01 12:40:00,41.48,41.5,41.45,41.47,16692.0,32.5394,32.5551,32.5159,32.5315,16692.0
2015-07-01 12:50:00,41.47,41.47,41.39,41.39,18208.0,32.5315,32.5315,32.4688,32.4688,18208.0
2015-07-01 13:00:00,41.38,41.47,41.38,41.47,86374.0,32.4609,32.5315,32.4609,32.5315,86374.0
2015-07-01 13:10:00,41.46,41.5,41.44,41.5,34992.0,32.5237,32.5551,32.508,32.5551,34992.0
2015-07-01 13:20:00,41.52,41.56,41.47,41.47,12200.0,32.5708,32.6021,32.5315,32.5315,12200.0
2015-07-01 13:30:00,41.48,41.52,41.47,41.52,14418.0,32.5394,32.5708,32.5315,32.5708,14418.0
2015-07-01 13:40:00,41.54,41.56,41.52,41.55,15708.0,32.5865,32.6021,32.5708,32.5943,15708.0
2015-07-01 13:50:00,41.55,41.57,41.47,41.47,15906.0,32.5943,32.61,32.5315,32.5315,15906.0
2015-07-01 14:00:00,41.48,41.48,41.39,41.43,9498.0,32.5394,32.5394,32.4688,32.5002,9498.0
2015-07-01 14:10:00,41.44,41.49,41.43,41.48,29668.0,32.508,32.5472,32.5002,32.5394,29668.0
2015-07-01 14:20:00,41.49,41.49,41.44,41.49,14712.0,32.5472,32.5472,32.508,32.5472,14712.0
2015-07-01 14:30:00,41.46,41.54,41.43,41.48,21600.0,32.5237,32.5865,32.5002,32.5394,21600.0
2015-07-01 14:40:00,41.48,41.58,41.45,41.56,16848.0,32.5394,32.6178,32.5159,32.6021,16848.0
2015-07-01 14:50:00,41.56,41.6,41.54,41.57,45318.0,32.6021,32.6335,32.5865,32.61,45318.0
2015-07-01 15:00:00,41.57,41.6,41.56,41.57,31026.0,32.61,32.6335,32.6021,32.61,31026.0
2015-07-01 15:10:00,41.56,41.63,41.56,41.62,22200.0,32.6021,32.6571,32.6021,32.6492,22200.0
2015-07-01 15:20:00,41.62,41.67,41.6,41.67,25518.0,32.6492,32.6884,32.6335,32.6884,25518.0
2015-07-01 15:30:00,41.67,41.69,41.62,41.62,48198.0,32.6884,32.7041,32.6492,32.6492,48198.0
2015-07-01 15:40:00,41.63,41.63,41.52,41.55,68482.0,32.6571,32.6571,32.5708,32.5943,68482.0
2015-07-01 15:50:00,41.56,41.66,41.54,41.63,118032.0,32.6021,32.6806,32.5865,32.6571,118032.0
2015-07-02 09:30:00,41.76,41.87,41.68,41.84,20696.0,32.759,32.8453,32.6963,32.8218,20696.0
2015-07-02 09:40:00,41.82,42.16,41.81,41.96,90046.0,32.8061,33.0728,32.7983,32.9159,90046.0
2015-07-02 09:50:00,41.96,41.96,41.9,41.91,22444.0,32.9159,32.9159,32.8689,32.8767,22444.0
2015-07-02 10:00:00,41.91,41.95,41.84,41.84,45856.0,32.8767,32.9081,32.8218,32.8218,45856.0
2015-07-02 10:10:00,41.84,41.87,41.8,41.85,20184.0,32.8218,32.8453,32.7904,32.8296,20184.0
2015-07-02 10:20:00,41.82,41.85,41.76,41.77,6200.0,32.8061,32.8296,32.759,32.7669,6200.0
2015-07-02 10:30:00,41.77,41.8,41.77,41.8,25240.0,32.7669,32.7904,32.7669,32.7904,25240.0
2015-07-02 10:40:00,41.8,41.8,41.73,41.76,23804.0,32.7904,32.7904,32.7355,32.759,23804.0
2015-07-02 10:50:00,41.76,41.84,41.73,41.74,14740.0,32.759,32.8218,32.7355,32.7434,14740.0
2015-07-02 11:00:00,41.74,41.74,41.62,41.66,27242.0,32.7434,32.7434,32.6492,32.6806,27242.0
2015-07-02 11:10:00,41.62,41.63,41.57,41.61,27718.0,32.6492,32.6571,32.61,32.6414,27718.0
2015-07-02 11:20:00,41.6,41.63,41.57,41.61,9600.0,32.6335,32.6571,32.61,32.6414,9600.0
2015-07-02 11:30:00,41.61,41.62,41.57,41.6,15904.0,32.6414,32.6492,32.61,32.6335,15904.0
2015-07-02 11:40:00,41.6,41.6,41.52,41.52,9392.0,32.6335,32.6335,32.5708,32.5708,9392.0
2015-07-02 11:50:00,41.52,41.53,41.51,41.51,20824.0,32.5708,32.5786,32.5629,32.5629,20824.0
2015-07-02 12:00:00,41.54,41.55,41.45,41.45,19254.0,32.5865,32.5943,32.5159,32.5159,19254.0
2015-07-02 12:10:00,41.45,41.45,41.38,41.39,19600.0,32.5159,32.5159,32.4609,32.4688,19600.0
2015-07-02 12:20:00,41.41,41.46,41.4,41.44,23664.0,32.4845,32.5237,32.4766,32.508,23664.0
2015-07-02 12:30:00,41.45,41.47,41.43,41.43,16362.0,32.5159,32.5315,32.5002,32.5002,16362.0
2015-07-02 12:40:00,41.43,41.48,41.43,41.47,6054.0,32.5002,32.5394,32.5002,32.5315,6054.0
2015-07-02 12:50:00,41.47,41.52,41.43,41.51,26006.0,32.5315,32.5708,32.5002,32.5629,26006.0
2015-07-02 13:00:00,41.5,41.55,41.49,41.55,16600.0,32.5551,32.5943,32.5472,32.5943,16600.0
2015-07-02 13:10:00,41.54,41.54,41.49,41.49,15352.0,32.5865,32.5865,32.5472,32.5472,15352.0
2015-07-02 13:20:00,41.49,41.52,41.49,41.52,5350.0,32.5472,32.5708,32.5472,32.5708,5350.0
2015-07-02 13:30:00,41.51,41.53,41.45,41.45,8944.0,32.5629,32.5786,32.5159,32.5159,8944.0
2015-07-02 13:40:00,41.45,41.45,41.41,41.43,21534.0,32.5159,32.5159,32.4845,32.5002,21534.0
2015-07-02 13:50:00,41.43,41.44,41.38,41.44,28554.0,32.5002,32.508,32.4609,32.508,28554.0
2015-07-02 14:00:00,41.44,41.49,41.41,41.41,34436.0,32.508,32.5472,32.4845,32.4845,34436.0
2015-07-02 14:10:00,41.44,41.44,41.38,41.39,17602.0,32.508,32.508,32.4609,32.4688,17602.0
2015-07-02 14:20:00,41.37,41.41,41.36,41.41,9124.0,32.4531,32.4845,32.4453,32.4845,9124.0
2015-07-02 14:30:00,41.41,41.41,41.35,41.38,20116.0,32.4845,32.4845,32.4374,32.4609,20116.0
2015-07-02 14:40:00,41.38,41.43,41.37,41.4,11000.0,32.4609,32.5002,32.4531,32.4766,11000.0
2015-07-02 14:50:00,41.41,41.45,41.38,41.44,11438.0,32.4845,32.5159,32.4609,32.508,11438.0
2015-07-02 15:00:00,41.43,41.44,41.39,41.39,11316.0,32.5002,32.508,32.4688,32.4688,11316.0
2015-07-02 15:10:00,41.4,41.48,41.4,41.42,24300.0,32.4766,32.5394,32.4766,32.4923,24300.0
2015-07-02 15:20:00,41.43,41.52,41.43,41.51,23236.0,32.5002,32.5708,32.5002,32.5629,23236.0
2015-07-02 15:30:00,41.51,41.51,41.44,41.46,16612.0,32.5629,32.5629,32.508,32.5237,16612.0
2015-07-02 15:40:00,41.46,41.49,41.45,41.48,35158.0,32.5237,32.5472,32.5159,32.5394,35158.0
2015-07-02 15:50:00,41.48,41.52,41.44,41.47,76342.0,32.5394,32.5708,32.508,32.5315,76342.0
2015-07-06 09:30:00,41.16,41.66,41.16,41.65,27498.0,32.2884,32.6806,32.2884,32.6728,27498.0
2015-07-06 09:40:00,41.57,41.62,41.45,41.62,14684.0,32.61,32.6492,32.5159,32.6492,14684.0
2015-07-06 09:50:00,41.63,41.72,41.6,41.6,16200.0,32.6571,32.7277,32.6335,32.6335,16200.0
2015-07-06 10:00:00,41.63,41.68,41.57,41.63,13218.0,32.6571,32.6963,32.61,32.6571,13218.0
2015-07-06 10:10:00,41.63,41.71,41.6,41.69,31368.0,32.6571,32.7198,32.6335,32.7041,31368.0
2015-07-06 10:20:00,41.69,41.79,41.68,41.78,16100.0,32.7041,32.7826,32.6963,32.7747,16100.0
2015-07-06 10:30:00,41.77,41.83,41.73,41.74,9400.0,32.7669,32.814,32.7355,32.7434,9400.0
2015-07-06 10:40:00,41.73,41.85,41.72,41.77,18960.0,32.7355,32.8296,32.7277,32.7669,18960.0
2015-07-06 10:50:00,41.76,41.76,41.7,41.72,10800.0,32.759,32.759,32.712,32.7277,10800.0
2015-07-06 11:00:00,41.74,41.77,41.72,41.73,12500.0,32.7434,32.7669,32.7277,32.7355,12500.0
2015-07-06 11:10:00,41.73,41.73,41.63,41.63,9562.0,32.7355,32.7355,32.6571,32.6571,9562.0
2015-07-06 11:20:00,41.63,41.69,41.6,41.6,7766.0,32.6571,32.7041,32.6335,32.6335,7766.0
2015-07-06 11:30:00,41.6,41.65,41.57,41.63,6208.0,32.6335,32.6728,32.61,32.6571,6208.0
2015-07-06 11:40:00,41.63,41.63,41.57,41.63,5294.0,32.6571,32.6571,32.61,32.6571,5294.0
2015-07-06 11:50:00,41.6,41.63,41.55,41.6,19244.0,32.6335,32.6571,32.5943,32.6335,19244.0
2015-07-06 12:00:00,41.6,41.65,41.59,41.59,7000.0,32.6335,32.6728,32.6257,32.6257,7000.0
2015-07-06 12:10:00,41.59,41.62,41.55,41.61,20098.0,32.6257,32.6492,32.5943,32.6414,20098.0
2015-07-06 12:20:00,41.62,41.62,41.57,41.58,5800.0,32.6492,32.6492,32.61,32.6178,5800.0
2015-07-06 12:30:00,41.57,41.58,41.49,41.49,5400.0,32.61,32.6178,32.5472,32.5472,5400.0
2015-07-06 12:40:00,41.49,41.51,41.48,41.51,13872.0,32.5472,32.5629,32.5394,32.5629,13872.0
2015-07-06 12:50:00,41.51,41.52,41.5,41.52,4200.0,32.5629,32.5708,32.5551,32.5708,4200.0
2015-07-06 13:00:00,41.52,41.54,41.52,41.52,4400.0,32.5708,32.5865,32.5708,32.5708,4400.0
2015-07-06 13:10:00,41.52,41.53,41.45,41.46,8824.0,32.5708,32.5786,32.5159,32.5237,8824.0
2015-07-06 13:20:00,41.45,41.48,41.44,41.48,3586.0,32.5159,32.5394,32.508,32.5394,3586.0
2015-07-06 13:30:00,41.46,41.46,41.42,41.43,4200.0,32.5237,32.5237,32.4923,32.5002,4200.0
2015-07-06 13:40:00,41.42,41.42,41.35,41.4,14842.0,32.4923,32.4923,32.4374,32.4766,14842.0
2015-07-06 13:50:00,41.4,41.47,41.39,41.43,16002.0,32.4766,32.5315,32.4688,32.5002,16002.0
2015-07-06 14:00:00,41.43,41.44,41.38,41.43,32330.0,32.5002,32.508,32.4609,32.5002,32330.0
2015-07-06 14:10:00,41.43,41.5,41.43,41.49,10810.0,32.5002,32.5551,32.5002,32.5472,10810.0
2015-07-06 14:20:00,41.49,41.52,41.47,41.47,10404.0,32.5472,32.5708,32.5315,32.5315,10404.0
2015-07-06 14:30:00,41.48,41.52,41.44,41.45,12850.0,32.5394,32.5708,32.508,32.5159,12850.0
2015-07-06 14:40:00,41.47,41.5,41.43,41.49,7100.0,32.5315,32.5551,32.5002,32.5472,7100.0
2015-07-06 14:50:00,41.48,41.48,41.44,41.45,7344.0,32.5394,32.5394,32.508,32.5159,7344.0
2015-07-06 15:00:00,41.46,41.48,41.42,41.42,6000.0,32.5237,32.5394,32.4923,32.4923,6000.0
2015-07-06 15:10:00,41.43,41.47,41.41,41.43,13644.0,32.5002,32.5315,32.4845,32.5002,13644.0
2015-07-06 15:20:00,41.44,41.48,41.44,41.46,11664.0,32.508,32.5394,32.508,32.5237,11664.0
2015-07-06 15:30:00,41.47,41.52,41.44,41.48,19436.0,32.5315,32.5708,32.508,32.5394,19436.0
2015-07-06 15:40:00,41.48,41.51,41.44,41.5,36312.0,32.5394,32.5629,32.508,32.5551,36312.0
2015-07-06 15:50:00,41.51,41.58,41.48,41.51,82456.0,32.5629,32.6178,32.5394,32.5629,82456.0
2015-07-07 09:30:00,41.58,41.73,41.44,41.55,14986.0,32.6178,32.7355,32.508,32.5943,14986.0
2015-07-07 09:40:00,41.55,41.7,41.55,41.67,12536.0,32.5943,32.712,32.5943,32.6884,12536.0
2015-07-07 09:50:00,41.66,41.69,41.57,41.6,18000.0,32.6806,32.7041,32.61,32.6335,18000.0
2015-07-07 10:00:00,41.6,41.6,41.49,41.57,25818.0,32.6335,32.6335,32.5472,32.61,25818.0
2015-07-07 10:10:00,41.57,41.64,41.54,41.63,14606.0,32.61,32.6649,32.5865,32.6571,14606.0
2015-07-07 10:20:00,41.65,41.65,41.45,41.45,29476.0,32.6728,32.6728,32.5159,32.5159,29476.0
2015-07-07 10:30:00,41.45,41.45,41.31,41.37,29904.0,32.5159,32.5159,32.406,32.4531,29904.0
2015-07-07 10:40:00,41.38,41.47,41.32,41.44,26890.0,32.4609,32.5315,32.4139,32.508,26890.0
2015-07-07 10:50:00,41.41,41.47,41.37,41.4,23754.0,32.4845,32.5315,32.4531,32.4766,23754.0
2015-07-07 11:00:00,41.39,41.4,41.31,41.36,20756.0,32.4688,32.4766,32.406,32.4453,20756.0
2015-07-07 11:10:00,41.38,41.41,41.35,41.38,21472.0,32.4609,32.4845,32.4374,32.4609,21472.0
2015-07-07 11:20:00,41.36,41.38,41.3,41.33,44310.0,32.4453,32.4609,32.3982,32.4217,44310.0
2015-07-07 11:30:00,41.34,41.34,41.21,41.3,16026.0,32.4296,32.4296,32.3276,32.3982,16026.0
2015-07-07 11:40:00,41.32,41.57,41.29,41.49,50616.0,32.4139,32.61,32.3903,32.5472,50616.0
2015-07-07 11:50:00,41.49,41.58,41.38,41.58,18420.0,32.5472,32.6178,32.4609,32.6178,18420.0
2015-07-07 12:00:00,41.58,41.62,41.57,41.6,21854.0,32.6178,32.6492,32.61,32.6335,21854.0
2015-07-07 12:10:00,41.58,41.62,41.57,41.59,16420.0,32.6178,32.6492,32.61,32.6257,16420.0
2015-07-07 12:20:00,41.59,41.62,41.57,41.58,7600.0,32.6257,32.6492,32.61,32.6178,7600.0
2015-07-07 12:30:00,41.59,41.69,41.59,41.69,51600.0,32.6257,32.7041,32.6257,32.7041,51600.0
2015-07-07 12:40:00,41.68,41.7,41.59,41.62,51726.0,32.6963,32.712,32.6257,32.6492,51726.0
2015-07-07 12:50:00,41.61,41.76,41.6,41.73,111306.0,32.6414,32.759,32.6335,32.7355,111306.0
2015-07-07 13:00:00,41.74,41.8,41.68,41.73,23434.0,32.7434,32.7904,32.6963,32.7355,23434.0
2015-07-07 13:10:00,41.73,41.87,41.73,41.74,18100.0,32.7355,32.8453,32.7355,32.7434,18100.0
2015-07-07 13:20:00,41.76,41.77,41.7,41.71,17274.0,32.759,32.7669,32.712,32.7198,17274.0
2015-07-07 13:30:00,41.72,41.88,41.72,41.76,44794.0,32.7277,32.8532,32.7277,32.759,44794.0
2015-07-07 13:40:00,41.77,41.83,41.75,41.77,109966.0,32.7669,32.814,32.7512,32.7669,109966.0
2015-07-07 13:50:00,41.78,41.79,41.73,41.78,21100.0,32.7747,32.7826,32.7355,32.7747,21100.0
2015-07-07 14:00:00,41.78,41.8,41.72,41.8,20470.0,32.7747,32.7904,32.7277,32.7904,20470.0
2015-07-07 14:10:00,41.77,41.79,41.63,41.66,44346.0,32.7669,32.7826,32.6571,32.6806,44346.0
2015-07-07 14:20:00,41.65,41.69,41.65,41.67,16280.0,32.6728,32.7041,32.6728,32.6884,16280.0
2015-07-07 14:30:00,41.67,41.7,41.65,41.69,16904.0,32.6884,32.712,32.6728,32.7041,16904.0
2015-07-07 14:40:00,41.7,41.87,41.7,41.79,19988.0,32.712,32.8453,32.712,32.7826,19988.0
2015-07-07 14:50:00,41.79,41.88,41.77,41.87,16048.0,32.7826,32.8532,32.7669,32.8453,16048.0
2015-07-07 15:00:00,41.87,41.91,41.84,41.85,15108.0,32.8453,32.8767,32.8218,32.8296,15108.0
2015-07-07 15:10:00,41.85,41.87,41.77,41.81,39020.0,32.8296,32.8453,32.7669,32.7983,39020.0
2015-07-07 15:20:00,41.81,41.83,41.76,41.79,27612.0,32.7983,32.814,32.759,32.7826,27612.0
2015-07-07 15:30:00,41.8,41.84,41.74,41.74,39876.0,32.7904,32.8218,32.7434,32.7434,39876.0
2015-07-07 15:40:00,41.74,41.74,41.69,41.71,55800.0,32.7434,32.7434,32.7041,32.7198,55800.0
2015-07-07 15:50:00,41.72,41.79,41.72,41.76,101662.0,32.7277,32.7826,32.7277,32.759,101662.0
2015-07-08 09:30:00,41.54,41.76,41.54,41.68,14122.0,32.5865,32.759,32.5865,32.6963,14122.0
2015-07-08 09:40:00,41.68,41.7,41.54,41.56,12552.0,32.6963,32.712,32.5865,32.6021,12552.0
2015-07-08 09:50:00,41.54,41.54,41.38,41.42,15718.0,32.5865,32.5865,32.4609,32.4923,15718.0
2015-07-08 10:00:00,41.43,41.47,41.32,41.44,18674.0,32.5002,32.5315,32.4139,32.508,18674.0
2015-07-08 10:10:00,41.42,41.6,41.4,41.52,45900.0,32.4923,32.6335,32.4766,32.5708,45900.0
2015-07-08 10:20:00,41.56,41.64,41.47,41.56,16600.0,32.6021,32.6649,32.5315,32.6021,16600.0
2015-07-08 10:30:00,41.55,41.6,41.47,41.58,14782.0,32.5943,32.6335,32.5315,32.6178,14782.0
2015-07-08 10:40:00,41.55,41.69,41.53,41.63,16840.0,32.5943,32.7041,32.5786,32.6571,16840.0
2015-07-08 10:50:00,41.65,41.73,41.65,41.71,17944.0,32.6728,32.7355,32.6728,32.7198,17944.0
2015-07-08 11:00:00,41.68,41.72,41.6,41.63,18604.0,32.6963,32.7277,32.6335,32.6571,18604.0
2015-07-08 11:10:00,41.63,41.67,41.55,41.59,23826.0,32.6571,32.6884,32.5943,32.6257,23826.0
2015-07-08 11:20:00,41.57,41.6,41.52,41.55,15732.0,32.61,32.6335,32.5708,32.5943,15732.0
2015-07-08 11:30:00,41.52,41.6,41.52,41.57,10566.0,32.5708,32.6335,32.5708,32.61,10566.0
2015-07-08 11:40:00,41.55,41.57,41.52,41.54,9786.0,32.5943,32.61,32.5708,32.5865,9786.0
2015-07-08 11:50:00,41.52,41.55,41.49,41.51,29206.0,32.5708,32.5943,32.5472,32.5629,29206.0
2015-07-08 12:00:00,41.52,41.57,41.51,41.54,10974.0,32.5708,32.61,32.5629,32.5865,10974.0
2015-07-08 12:10:00,41.53,41.58,41.51,41.58,14400.0,32.5786,32.6178,32.5629,32.6178,14400.0
2015-07-08 12:20:00,41.57,41.59,41.56,41.58,6592.0,32.61,32.6257,32.6021,32.6178,6592.0
2015-07-08 12:30:00,41.57,41.59,41.52,41.58,47800.0,32.61,32.6257,32.5708,32.6178,47800.0
2015-07-08 12:40:00,41.56,41.56,41.46,41.46,30600.0,32.6021,32.6021,32.5237,32.5237,30600.0
2015-07-08 12:50:00,41.47,41.54,41.45,41.54,11900.0,32.5315,32.5865,32.5159,32.5865,11900.0
2015-07-08 13:00:00,41.54,41.54,41.49,41.52,14600.0,32.5865,32.5865,32.5472,32.5708,14600.0
2015-07-08 13:10:00,41.5,41.58,41.49,41.55,51804.0,32.5551,32.6178,32.5472,32.5943,51804.0
2015-07-08 13:20:00,41.54,41.57,41.51,41.57,15118.0,32.5865,32.61,32.5629,32.61,15118.0
2015-07-08 13:30:00,41.58,41.59,41.53,41.56,7356.0,32.6178,32.6257,32.5786,32.6021,7356.0
2015-07-08 13:40:00,41.54,41.66,41.54,41.62,49720.0,32.5865,32.6806,32.5865,32.6492,49720.0
2015-07-08 13:50:00,41.6,41.65,41.59,41.6,8356.0,32.6335,32.6728,32.6257,32.6335,8356.0
2015-07-08 14:00:00,41.6,41.63,41.52,41.52,23050.0,32.6335,32.6571,32.5708,32.5708,23050.0
2015-07-08 14:10:00,41.54,41.56,41.49,41.5,6300.0,32.5865,32.6021,32.5472,32.5551,6300.0
2015-07-08 14:20:00,41.44,41.47,41.38,41.41,14682.0,32.508,32.5315,32.4609,32.4845,14682.0
2015-07-08 14:30:00,41.4,41.4,41.31,41.36,11254.0,32.4766,32.4766,32.406,32.4453,11254.0
2015-07-08 14:40:00,41.37,41.37,41.27,41.29,10322.0,32.4531,32.4531,32.3747,32.3903,10322.0
2015-07-08 14:50:00,41.27,41.33,41.27,41.27,11212.0,32.3747,32.4217,32.3747,32.3747,11212.0
2015-07-08 15:00:00,41.27,41.33,41.27,41.31,15964.0,32.3747,32.4217,32.3747,32.406,15964.0
2015-07-08 15:10:00,41.32,41.36,41.29,41.32,19510.0,32.4139,32.4453,32.3903,32.4139,19510.0
2015-07-08 15:20:00,41.33,41.4,41.26,41.26,27890.0,32.4217,32.4766,32.3668,32.3668,27890.0
2015-07-08 15:30:00,41.26,41.38,41.26,41.36,32688.0,32.3668,32.4609,32.3668,32.4453,32688.0
2015-07-08 15:40:00,41.35,41.43,41.3,41.31,35290.0,32.4374,32.5002,32.3982,32.406,35290.0
2015-07-08 15:50:00,41.31,41.38,41.29,41.34,55156.0,32.406,32.4609,32.3903,32.4296,55156.0
2015-07-09 09:30:00,41.67,41.85,41.52,41.84,12998.0,32.6884,32.8296,32.5708,32.8218,12998.0
2015-07-09 09:40:00,41.83,41.84,41.52,41.6,21750.0,32.814,32.8218,32.5708,32.6335,21750.0
2015-07-09 09:50:00,41.61,41.68,41.52,41.63,16480.0,32.6414,32.6963,32.5708,32.6571,16480.0
2015-07-09 10:00:00,41.65,41.72,41.57,41.68,22398.0,32.6728,32.7277,32.61,32.6963,22398.0
2015-07-09 10:10:00,41.66,41.75,41.63,41.66,23662.0,32.6806,32.7512,32.6571,32.6806,23662.0
2015-07-09 10:20:00,41.65,41.69,41.48,41.48,18724.0,32.6728,32.7041,32.5394,32.5394,18724.0
2015-07-09 10:30:00,41.47,41.58,41.47,41.57,3600.0,32.5315,32.6178,32.5315,32.61,3600.0
2015-07-09 10:40:00,41.57,41.7,41.55,41.65,7400.0,32.61,32.712,32.5943,32.6728,7400.0
2015-07-09 10:50:00,41.66,41.71,41.63,41.68,20206.0,32.6806,32.7198,32.6571,32.6963,20206.0
2015-07-09 11:00:00,41.7,41.77,41.68,41.77,7600.0,32.712,32.7669,32.6963,32.7669,7600.0
2015-07-09 11:10:00,41.76,41.82,41.75,41.76,5744.0,32.759,32.8061,32.7512,32.759,5744.0
2015-07-09 11:20:00,41.74,41.76,41.7,41.74,8400.0,32.7434,32.759,32.712,32.7434,8400.0
2015-07-09 11:30:00,41.72,41.72,41.66,41.67,6800.0,32.7277,32.7277,32.6806,32.6884,6800.0
2015-07-09 11:40:00,41.69,41.69,41.63,41.68,11012.0,32.7041,32.7041,32.6571,32.6963,11012.0
2015-07-09 11:50:00,41.68,41.73,41.67,41.67,9210.0,32.6963,32.7355,32.6884,32.6884,9210.0
2015-07-09 12:00:00,41.66,41.69,41.6,41.61,3606.0,32.6806,32.7041,32.6335,32.6414,3606.0
2015-07-09 12:10:00,41.64,41.64,41.6,41.63,4232.0,32.6649,32.6649,32.6335,32.6571,4232.0
2015-07-09 12:20:00,41.65,41.67,41.62,41.63,7400.0,32.6728,32.6884,32.6492,32.6571,7400.0
2015-07-09 12:30:00,41.63,41.71,41.63,41.66,21590.0,32.6571,32.7198,32.6571,32.6806,21590.0
2015-07-09 12:40:00,41.67,41.69,41.63,41.66,20464.0,32.6884,32.7041,32.6571,32.6806,20464.0
2015-07-09 12:50:00,41.66,41.68,41.64,41.67,16160.0,32.6806,32.6963,32.6649,32.6884,16160.0
2015-07-09 13:00:00,41.67,41.72,41.63,41.65,11800.0,32.6884,32.7277,32.6571,32.6728,11800.0
2015-07-09 13:10:00,41.67,41.67,41.62,41.62,8000.0,32.6884,32.6884,32.6492,32.6492,8000.0
2015-07-09 13:20:00,41.64,41.64,41.55,41.55,6916.0,32.6649,32.6649,32.5943,32.5943,6916.0
2015-07-09 13:30:00,41.53,41.63,41.52,41.63,7616.0,32.5786,32.6571,32.5708,32.6571,7616.0
2015-07-09 13:40:00,41.6,41.63,41.54,41.59,8440.0,32.6335,32.6571,32.5865,32.6257,8440.0
2015-07-09 13:50:00,41.58,41.6,41.55,41.6,6400.0,32.6178,32.6335,32.5943,32.6335,6400.0
2015-07-09 14:00:00,41.59,41.6,41.54,41.56,7000.0,32.6257,32.6335,32.5865,32.6021,7000.0
2015-07-09 14:10:00,41.57,41.57,41.46,41.48,8156.0,32.61,32.61,32.5237,32.5394,8156.0
2015-07-09 14:20:00,41.47,41.48,41.42,41.42,8700.0,32.5315,32.5394,32.4923,32.4923,8700.0
2015-07-09 14:30:00,41.39,41.46,41.37,41.43,12100.0,32.4688,32.5237,32.4531,32.5002,12100.0
2015-07-09 14:40:00,41.42,41.44,41.41,41.44,11490.0,32.4923,32.508,32.4845,32.508,11490.0
2015-07-09 14:50:00,41.45,41.51,41.44,41.48,14352.0,32.5159,32.5629,32.508,32.5394,14352.0
2015-07-09 15:00:00,41.48,41.48,41.43,41.45,16094.0,32.5394,32.5394,32.5002,32.5159,16094.0
2015-07-09 15:10:00,41.44,41.46,41.41,41.45,19406.0,32.508,32.5237,32.4845,32.5159,19406.0
2015-07-09 15:20:00,41.45,41.48,41.44,41.44,15800.0,32.5159,32.5394,32.508,32.508,15800.0
2015-07-09 15:30:00,41.45,41.48,41.41,41.41,24438.0,32.5159,32.5394,32.4845,32.4845,24438.0
2015-07-09 15:40:00,41.43,41.46,41.42,41.46,21930.0,32.5002,32.5237,32.4923,32.5237,21930.0
2015-07-09 15:50:00,41.47,41.47,41.38,41.38,50944.0,32.5315,32.5315,32.4609,32.4609,50944.0
2015-07-10 09:30:00,41.68,41.69,41.52,41.6,29758.0,32.6963,32.7041,32.5708,32.6335,29758.0
2015-07-10 09:40:00,41.62,41.63,41.47,41.52,35900.0,32.6492,32.6571,32.5315,32.5708,35900.0
2015-07-10 09:50:00,41.54,41.62,41.48,41.48,19208.0,32.5865,32.6492,32.5394,32.5394,19208.0
2015-07-10 10:00:00,41.44,41.59,41.41,41.58,21182.0,32.508,32.6257,32.4845,32.6178,21182.0
2015-07-10 10:10:00,41.56,41.65,41.56,41.63,7000.0,32.6021,32.6728,32.6021,32.6571,7000.0
2015-07-10 10:20:00,41.64,41.71,41.59,41.71,40310.0,32.6649,32.7198,32.6257,32.7198,40310.0
2015-07-10 10:30:00,41.71,41.75,41.7,41.73,2906.0,32.7198,32.7512,32.712,32.7355,2906.0
2015-07-10 10:40:00,41.7,41.7,41.67,41.7,9400.0,32.712,32.712,32.6884,32.712,9400.0
2015-07-10 10:50:00,41.73,41.76,41.72,41.72,7134.0,32.7355,32.759,32.7277,32.7277,7134.0
2015-07-10 11:00:00,41.69,41.8,41.69,41.8,5840.0,32.7041,32.7904,32.7041,32.7904,5840.0
2015-07-10 11:10:00,41.79,41.81,41.77,41.81,6410.0,32.7826,32.7983,32.7669,32.7983,6410.0
2015-07-10 11:20:00,41.82,41.88,41.81,41.85,12448.0,32.8061,32.8532,32.7983,32.8296,12448.0
2015-07-10 11:30:00,41.87,41.92,41.85,41.92,21266.0,32.8453,32.8846,32.8296,32.8846,21266.0
2015-07-10 11:40:00,41.91,42.0,41.9,41.95,22150.0,32.8767,32.9473,32.8689,32.9081,22150.0
2015-07-10 11:50:00,41.97,41.97,41.91,41.95,12306.0,32.9238,32.9238,32.8767,32.9081,12306.0
2015-07-10 12:00:00,41.92,41.93,41.9,41.91,2870.0,32.8846,32.8924,32.8689,32.8767,2870.0
2015-07-10 12:10:00,41.92,41.95,41.89,41.93,20986.0,32.8846,32.9081,32.861,32.8924,20986.0
2015-07-10 12:20:00,41.93,41.95,41.93,41.93,6600.0,32.8924,32.9081,32.8924,32.8924,6600.0
2015-07-10 12:30:00,41.93,41.94,41.9,41.93,28118.0,32.8924,32.9002,32.8689,32.8924,28118.0
2015-07-10 12:40:00,41.92,41.93,41.9,41.92,19380.0,32.8846,32.8924,32.8689,32.8846,19380.0
2015-07-10 12:50:00,41.92,41.94,41.88,41.88,28500.0,32.8846,32.9002,32.8532,32.8532,28500.0
2015-07-10 13:00:00,41.9,41.91,41.85,41.88,7900.0,32.8689,32.8767,32.8296,32.8532,7900.0
2015-07-10 13:10:00,41.87,41.93,41.87,41.89,8172.0,32.8453,32.8924,32.8453,32.861,8172.0
2015-07-10 13:20:00,41.88,41.95,41.85,41.92,24600.0,32.8532,32.9081,32.8296,32.8846,24600.0
2015-07-10 13:30:00,41.92,41.98,41.89,41.97,6000.0,32.8846,32.9316,32.861,32.9238,6000.0
2015-07-10 13:40:00,41.97,42.04,41.96,41.96,17140.0,32.9238,32.9787,32.9159,32.9159,17140.0
2015-07-10 13:50:00,41.97,42.02,41.97,42.01,8458.0,32.9238,32.963,32.9238,32.9552,8458.0
2015-07-10 14:00:00,42.01,42.02,41.98,41.99,9388.0,32.9552,32.963,32.9316,32.9395,9388.0
2015-07-10 14:10:00,41.98,42.02,41.98,42.01,4890.0,32.9316,32.963,32.9316,32.9552,4890.0
2015-07-10 14:20:00,42.0,42.01,41.98,42.0,8828.0,32.9473,32.9552,32.9316,32.9473,8828.0
2015-07-10 14:30:00,41.99,42.05,41.99,42.05,5490.0,32.9395,32.9865,32.9395,32.9865,5490.0
2015-07-10 14:40:00,42.06,42.21,42.06,42.1,36578.0,32.9944,33.112,32.9944,33.0258,36578.0
2015-07-10 14:50:00,42.12,42.13,42.06,42.06,11728.0,33.0414,33.0493,32.9944,32.9944,11728.0
2015-07-10 15:00:00,42.07,42.07,41.99,41.99,9534.0,33.0022,33.0022,32.9395,32.9395,9534.0
2015-07-10 15:10:00,41.98,42.03,41.98,41.99,23014.0,32.9316,32.9708,32.9316,32.9395,23014.0
2015-07-10 15:20:00,41.99,42.02,41.99,42.02,22000.0,32.9395,32.963,32.9395,32.963,22000.0
2015-07-10 15:30:00,42.02,42.05,41.99,42.01,56294.0,32.963,32.9865,32.9395,32.9552,56294.0
2015-07-10 15:40:00,42.01,42.02,41.97,41.98,22806.0,32.9552,32.963,32.9238,32.9316,22806.0
2015-07-10 15:50:00,41.99,42.05,41.99,42.02,59818.0,32.9395,32.9865,32.9395,32.963,59818.0
2015-07-13 09:30:00,42.38,42.38,42.18,42.29,35536.0,33.2454,33.2454,33.0885,33.1748,35536.0
2015-07-13 09:40:00,42.31,42.47,42.31,42.47,25980.0,33.1905,33.316,33.1905,33.316,25980.0
2015-07-13 09:50:00,42.44,42.46,42.35,42.44,19178.0,33.2925,33.3082,33.2219,33.2925,19178.0
2015-07-13 10:00:00,42.4,42.4,42.3,42.38,17600.0,33.2611,33.2611,33.1826,33.2454,17600.0
2015-07-13 10:10:00,42.38,42.47,42.38,42.44,12478.0,33.2454,33.316,33.2454,33.2925,12478.0
2015-07-13 10:20:00,42.43,42.43,42.35,42.4,19354.0,33.2846,33.2846,33.2219,33.2611,19354.0
2015-07-13 10:30:00,42.43,42.49,42.41,42.48,14534.0,33.2846,33.3317,33.2689,33.3239,14534.0
2015-07-13 10:40:00,42.47,42.49,42.42,42.45,69380.0,33.316,33.3317,33.2768,33.3003,69380.0
2015-07-13 10:50:00,42.45,42.45,42.38,42.44,15270.0,33.3003,33.3003,33.2454,33.2925,15270.0
2015-07-13 11:00:00,42.44,42.49,42.43,42.43,14674.0,33.2925,33.3317,33.2846,33.2846,14674.0
2015-07-13 11:10:00,42.43,42.48,42.38,42.43,22484.0,33.2846,33.3239,33.2454,33.2846,22484.0
2015-07-13 11:20:00,42.43,42.47,42.43,42.47,46128.0,33.2846,33.316,33.2846,33.316,46128.0
2015-07-13 11:30:00,42.46,42.49,42.45,42.47,59536.0,33.3082,33.3317,33.3003,33.316,59536.0
2015-07-13 11:40:00,42.47,42.47,42.41,42.42,21664.0,33.316,33.316,33.2689,33.2768,21664.0
2015-07-13 11:50:00,42.41,42.42,42.38,42.41,18878.0,33.2689,33.2768,33.2454,33.2689,18878.0
2015-07-13 12:00:00,42.41,42.43,42.38,42.42,21220.0,33.2689,33.2846,33.2454,33.2768,21220.0
2015-07-13 12:10:00,42.41,42.48,42.39,42.44,76632.0,33.2689,33.3239,33.2533,33.2925,76632.0
2015-07-13 12:20:00,42.44,42.45,42.44,42.44,16324.0,33.2925,33.3003,33.2925,33.2925,16324.0
2015-07-13 12:30:00,42.45,42.46,42.44,42.46,33000.0,33.3003,33.3082,33.2925,33.3082,33000.0
2015-07-13 12:40:00,42.44,42.45,42.44,42.44,39568.0,33.2925,33.3003,33.2925,33.2925,39568.0
2015-07-13 12:50:00,42.45,42.45,42.43,42.44,28590.0,33.3003,33.3003,33.2846,33.2925,28590.0
2015-07-13 13:00:00,42.42,42.43,42.41,42.43,39600.0,33.2768,33.2846,33.2689,33.2846,39600.0
2015-07-13 13:10:00,42.42,42.42,42.39,42.41,15200.0,33.2768,33.2768,33.2533,33.2689,15200.0
2015-07-13 13:20:00,42.42,42.45,42.41,42.43,26438.0,33.2768,33.3003,33.2689,33.2846,26438.0
2015-07-13 13:30:00,42.43,42.45,42.42,42.44,14948.0,33.2846,33.3003,33.2768,33.2925,14948.0
2015-07-13 13:40:00,42.43,42.46,42.36,42.36,54312.0,33.2846,33.3082,33.2297,33.2297,54312.0
2015-07-13 13:50:00,42.35,42.35,42.3,42.34,17200.0,33.2219,33.2219,33.1826,33.214,17200.0
2015-07-13 14:00:00,42.34,42.38,42.33,42.38,14600.0,33.214,33.2454,33.2062,33.2454,14600.0
2015-07-13 14:10:00,42.38,42.44,42.38,42.43,11548.0,33.2454,33.2925,33.2454,33.2846,11548.0
2015-07-13 14:20:00,42.42,42.42,42.37,42.41,18100.0,33.2768,33.2768,33.2376,33.2689,18100.0
2015-07-13 14:30:00,42.41,42.43,42.38,42.38,15320.0,33.2689,33.2846,33.2454,33.2454,15320.0
2015-07-13 14:40:00,42.38,42.4,42.38,42.4,16346.0,33.2454,33.2611,33.2454,33.2611,16346.0
2015-07-13 14:50:00,42.4,42.44,42.4,42.41,14286.0,33.2611,33.2925,33.2611,33.2689,14286.0
2015-07-13 15:00:00,42.41,42.43,42.4,42.43,21590.0,33.2689,33.2846,33.2611,33.2846,21590.0
2015-07-13 15:10:00,42.43,42.44,42.41,42.41,17536.0,33.2846,33.2925,33.2689,33.2689,17536.0
2015-07-13 15:20:00,42.4,42.42,42.38,42.41,28168.0,33.2611,33.2768,33.2454,33.2689,28168.0
2015-07-13 15:30:00,42.42,42.42,42.37,42.38,38082.0,33.2768,33.2768,33.2376,33.2454,38082.0
2015-07-13 15:40:00,42.38,42.44,42.38,42.4,67062.0,33.2454,33.2925,33.2454,33.2611,67062.0
2015-07-13 15:50:00,42.41,42.41,42.35,42.35,107130.0,33.2689,33.2689,33.2219,33.2219,107130.0
2015-07-14 09:30:00,42.34,42.36,42.17,42.28,63062.0,33.214,33.2297,33.0807,33.167,63062.0
2015-07-14 09:40:00,42.33,42.38,42.26,42.31,12884.0,33.2062,33.2454,33.1513,33.1905,12884.0
2015-07-14 09:50:00,42.26,42.36,42.24,42.28,16600.0,33.1513,33.2297,33.1356,33.167,16600.0
2015-07-14 10:00:00,42.27,42.27,42.11,42.13,8200.0,33.1591,33.1591,33.0336,33.0493,8200.0
2015-07-14 10:10:00,42.13,42.13,42.0,42.05,18396.0,33.0493,33.0493,32.9473,32.9865,18396.0
2015-07-14 10:20:00,42.02,42.07,42.0,42.06,8600.0,32.963,33.0022,32.9473,32.9944,8600.0
2015-07-14 10:30:00,42.1,42.12,42.03,42.06,23812.0,33.0258,33.0414,32.9708,32.9944,23812.0
2015-07-14 10:40:00,42.05,42.08,42.01,42.02,20044.0,32.9865,33.0101,32.9552,32.963,20044.0
2015-07-14 10:50:00,42.04,42.18,42.02,42.15,6996.0,32.9787,33.0885,32.963,33.065,6996.0
2015-07-14 11:00:00,42.16,42.19,42.13,42.18,8000.0,33.0728,33.0964,33.0493,33.0885,8000.0
2015-07-14 11:10:00,42.17,42.18,42.08,42.11,45532.0,33.0807,33.0885,33.0101,33.0336,45532.0
2015-07-14 11:20:00,42.1,42.14,42.09,42.13,10000.0,33.0258,33.0571,33.0179,33.0493,10000.0
2015-07-14 11:30:00,42.13,42.16,42.05,42.12,17200.0,33.0493,33.0728,32.9865,33.0414,17200.0
2015-07-14 11:40:00,42.11,42.13,42.05,42.06,22420.0,33.0336,33.0493,32.9865,32.9944,22420.0
2015-07-14 11:50:00,42.05,42.1,42.04,42.08,27192.0,32.9865,33.0258,32.9787,33.0101,27192.0
2015-07-14 12:00:00,42.09,42.09,42.06,42.06,10200.0,33.0179,33.0179,32.9944,32.9944,10200.0
2015-07-14 12:10:00,42.06,42.08,42.04,42.07,19122.0,32.9944,33.0101,32.9787,33.0022,19122.0
2015-07-14 12:20:00,42.07,42.08,42.05,42.08,10200.0,33.0022,33.0101,32.9865,33.0101,10200.0
2015-07-14 12:30:00,42.08,42.11,42.05,42.11,15200.0,33.0101,33.0336,32.9865,33.0336,15200.0
2015-07-14 12:40:00,42.12,42.13,42.06,42.06,11604.0,33.0414,33.0493,32.9944,32.9944,11604.0
2015-07-14 12:50:00,42.08,42.1,42.07,42.08,7200.0,33.0101,33.0258,33.0022,33.0101,7200.0
2015-07-14 13:00:00,42.08,42.09,42.05,42.07,10140.0,33.0101,33.0179,32.9865,33.0022,10140.0
2015-07-14 13:10:00,42.06,42.08,42.02,42.02,11068.0,32.9944,33.0101,32.963,32.963,11068.0
2015-07-14 13:20:00,42.04,42.1,42.04,42.09,10036.0,32.9787,33.0258,32.9787,33.0179,10036.0
2015-07-14 13:30:00,42.08,42.08,42.02,42.05,10866.0,33.0101,33.0101,32.963,32.9865,10866.0
2015-07-14 13:40:00,42.03,42.05,42.02,42.02,6400.0,32.9708,32.9865,32.963,32.963,6400.0
2015-07-14 13:50:00,42.02,42.02,41.99,41.99,9374.0,32.963,32.963,32.9395,32.9395,9374.0
2015-07-14 14:00:00,41.98,42.01,41.98,42.0,9284.0,32.9316,32.9552,32.9316,32.9473,9284.0
2015-07-14 14:10:00,42.01,42.02,41.99,42.02,10224.0,32.9552,32.963,32.9395,32.963,10224.0
2015-07-14 14:20:00,42.02,42.02,42.0,42.0,13864.0,32.963,32.963,32.9473,32.9473,13864.0
2015-07-14 14:30:00,42.02,42.07,42.02,42.03,8602.0,32.963,33.0022,32.963,32.9708,8602.0
2015-07-14 14:40:00,42.05,42.05,42.02,42.02,11324.0,32.9865,32.9865,32.963,32.963,11324.0
2015-07-14 14:50:00,42.02,42.06,42.02,42.06,8590.0,32.963,32.9944,32.963,32.9944,8590.0
2015-07-14 15:00:00,42.06,42.09,42.05,42.09,22180.0,32.9944,33.0179,32.9865,33.0179,22180.0
2015-07-14 15:10:00,42.08,42.13,42.08,42.13,23896.0,33.0101,33.0493,33.0101,33.0493,23896.0
2015-07-14 15:20:00,42.13,42.13,42.09,42.1,36530.0,33.0493,33.0493,33.0179,33.0258,36530.0
2015-07-14 15:30:00,42.1,42.1,42.04,42.04,26952.0,33.0258,33.0258,32.9787,32.9787,26952.0
2015-07-14 15:40:00,42.05,42.13,42.05,42.12,34182.0,32.9865,33.0493,32.9865,33.0414,34182.0
2015-07-14 15:50:00,42.12,42.13,42.09,42.09,61310.0,33.0414,33.0493,33.0179,33.0179,61310.0
2015-07-15 09:30:00,41.99,42.32,41.83,41.84,24424.0,32.9395,33.1983,32.814,32.8218,24424.0
2015-07-15 09:40:00,41.85,42.05,41.84,41.95,16814.0,32.8296,32.9865,32.8218,32.9081,16814.0
2015-07-15 09:50:00,41.98,42.02,41.9,41.9,19800.0,32.9316,32.963,32.8689,32.8689,19800.0
2015-07-15 10:00:00,41.89,42.02,41.85,41.99,15730.0,32.861,32.963,32.8296,32.9395,15730.0
2015-07-15 10:10:00,41.99,42.01,41.91,41.97,23436.0,32.9395,32.9552,32.8767,32.9238,23436.0
2015-07-15 10:20:00,41.96,42.06,41.96,42.01,25618.0,32.9159,32.9944,32.9159,32.9552,25618.0
2015-07-15 10:30:00,42.01,42.09,41.98,42.08,18400.0,32.9552,33.0179,32.9316,33.0101,18400.0
2015-07-15 10:40:00,42.09,42.09,42.02,42.03,12800.0,33.0179,33.0179,32.963,32.9708,12800.0
2015-07-15 10:50:00,42.02,42.08,42.02,42.06,13600.0,32.963,33.0101,32.963,32.9944,13600.0
2015-07-15 11:00:00,42.08,42.1,42.07,42.09,21400.0,33.0101,33.0258,33.0022,33.0179,21400.0
2015-07-15 11:10:00,42.08,42.1,42.05,42.09,16100.0,33.0101,33.0258,32.9865,33.0179,16100.0
2015-07-15 11:20:00,42.08,42.19,42.08,42.19,11594.0,33.0101,33.0964,33.0101,33.0964,11594.0
2015-07-15 11:30:00,42.18,42.18,42.08,42.13,16766.0,33.0885,33.0885,33.0101,33.0493,16766.0
2015-07-15 11:40:00,42.12,42.15,42.05,42.07,27800.0,33.0414,33.065,32.9865,33.0022,27800.0
2015-07-15 11:50:00,42.07,42.1,42.05,42.1,14400.0,33.0022,33.0258,32.9865,33.0258,14400.0
2015-07-15 12:00:00,42.1,42.12,42.09,42.1,6600.0,33.0258,33.0414,33.0179,33.0258,6600.0
2015-07-15 12:10:00,42.12,42.12,42.06,42.06,3608.0,33.0414,33.0414,32.9944,32.9944,3608.0
2015-07-15 12:20:00,42.07,42.12,42.07,42.12,4476.0,33.0022,33.0414,33.0022,33.0414,4476.0
2015-07-15 12:30:00,42.12,42.14,42.1,42.12,7514.0,33.0414,33.0571,33.0258,33.0414,7514.0
2015-07-15 12:40:00,42.12,42.14,42.1,42.13,6200.0,33.0414,33.0571,33.0258,33.0493,6200.0
2015-07-15 12:50:00,42.14,42.14,42.09,42.12,12200.0,33.0571,33.0571,33.0179,33.0414,12200.0
2015-07-15 13:00:00,42.14,42.16,42.12,42.15,11808.0,33.0571,33.0728,33.0414,33.065,11808.0
2015-07-15 13:10:00,42.15,42.18,42.11,42.16,12520.0,33.065,33.0885,33.0336,33.0728,12520.0
2015-07-15 13:20:00,42.17,42.19,42.16,42.17,13894.0,33.0807,33.0964,33.0728,33.0807,13894.0
2015-07-15 13:30:00,42.16,42.17,42.13,42.15,32228.0,33.0728,33.0807,33.0493,33.065,32228.0
2015-07-15 13:40:00,42.14,42.18,42.14,42.15,11238.0,33.0571,33.0885,33.0571,33.065,11238.0
2015-07-15 13:50:00,42.15,42.17,42.15,42.17,8480.0,33.065,33.0807,33.065,33.0807,8480.0
2015-07-15 14:00:00,42.17,42.17,42.13,42.13,19792.0,33.0807,33.0807,33.0493,33.0493,19792.0
2015-07-15 14:10:00,42.14,42.16,42.12,42.12,53574.0,33.0571,33.0728,33.0414,33.0414,53574.0
2015-07-15 14:20:00,42.13,42.15,42.12,42.14,16790.0,33.0493,33.065,33.0414,33.0571,16790.0
2015-07-15 14:30:00,42.14,42.14,42.05,42.07,9500.0,33.0571,33.0571,32.9865,33.0022,9500.0
2015-07-15 14:40:00,42.09,42.09,42.06,42.07,15764.0,33.0179,33.0179,32.9944,33.0022,15764.0
2015-07-15 14:50:00,42.06,42.09,42.04,42.09,10998.0,32.9944,33.0179,32.9787,33.0179,10998.0
2015-07-15 15:00:00,42.09,42.1,42.07,42.07,6400.0,33.0179,33.0258,33.0022,33.0022,6400.0
2015-07-15 15:10:00,42.07,42.09,42.05,42.06,9114.0,33.0022,33.0179,32.9865,32.9944,9114.0
2015-07-15 15:20:00,42.06,42.09,42.04,42.09,9622.0,32.9944,33.0179,32.9787,33.0179,9622.0
2015-07-15 15:30:00,42.09,42.13,42.08,42.1,19680.0,33.0179,33.0493,33.0101,33.0258,19680.0
2015-07-15 15:40:00,42.1,42.15,42.09,42.1,35866.0,33.0258,33.065,33.0179,33.0258,35866.0
2015-07-15 15:50:00,42.1,42.12,42.08,42.1,102912.0,33.0258,33.0414,33.0101,33.0258,102912.0
2015-07-16 09:30:00,42.31,42.35,41.99,42.18,107272.0,33.1905,33.2219,32.9395,33.0885,107272.0
2015-07-16 09:40:00,42.14,42.31,42.05,42.24,63732.0,33.0571,33.1905,32.9865,33.1356,63732.0
2015-07-16 09:50:00,42.25,42.4,42.25,42.4,8636.0,33.1434,33.2611,33.1434,33.2611,8636.0
2015-07-16 10:00:00,42.37,42.41,42.3,42.4,14780.0,33.2376,33.2689,33.1826,33.2611,14780.0
2015-07-16 10:10:00,42.41,42.41,42.2,42.2,66910.0,33.2689,33.2689,33.1042,33.1042,66910.0
2015-07-16 10:20:00,42.23,42.24,42.19,42.22,20896.0,33.1277,33.1356,33.0964,33.1199,20896.0
2015-07-16 10:30:00,42.23,42.25,42.21,42.23,6206.0,33.1277,33.1434,33.112,33.1277,6206.0
2015-07-16 10:40:00,42.24,42.3,42.23,42.3,3400.0,33.1356,33.1826,33.1277,33.1826,3400.0
2015-07-16 10:50:00,42.3,42.42,42.28,42.4,60184.0,33.1826,33.2768,33.167,33.2611,60184.0
2015-07-16 11:00:00,42.39,42.39,42.34,42.38,7200.0,33.2533,33.2533,33.214,33.2454,7200.0
2015-07-16 11:10:00,42.4,42.42,42.35,42.35,3400.0,33.2611,33.2768,33.2219,33.2219,3400.0
2015-07-16 11:20:00,42.34,42.48,42.33,42.45,49350.0,33.214,33.3239,33.2062,33.3003,49350.0
2015-07-16 11:30:00,42.46,42.5,42.45,42.49,18078.0,33.3082,33.3395,33.3003,33.3317,18078.0
2015-07-16 11:40:00,42.49,42.5,42.48,42.49,12876.0,33.3317,33.3395,33.3239,33.3317,12876.0
2015-07-16 11:50:00,42.49,42.56,42.49,42.55,15988.0,33.3317,33.3866,33.3317,33.3788,15988.0
2015-07-16 12:00:00,42.54,42.55,42.51,42.52,10820.0,33.3709,33.3788,33.3474,33.3552,10820.0
2015-07-16 12:10:00,42.51,42.56,42.51,42.54,33012.0,33.3474,33.3866,33.3474,33.3709,33012.0
2015-07-16 12:20:00,42.54,42.57,42.54,42.55,9826.0,33.3709,33.3945,33.3709,33.3788,9826.0
2015-07-16 12:30:00,42.55,42.57,42.55,42.56,11996.0,33.3788,33.3945,33.3788,33.3866,11996.0
2015-07-16 12:40:00,42.56,42.59,42.55,42.59,8694.0,33.3866,33.4101,33.3788,33.4101,8694.0
2015-07-16 12:50:00,42.59,42.6,42.53,42.57,15104.0,33.4101,33.418,33.3631,33.3945,15104.0
2015-07-16 13:00:00,42.58,42.6,42.58,42.6,7706.0,33.4023,33.418,33.4023,33.418,7706.0
2015-07-16 13:10:00,42.6,42.6,42.56,42.59,8600.0,33.418,33.418,33.3866,33.4101,8600.0
2015-07-16 13:20:00,42.6,42.63,42.58,42.61,9260.0,33.418,33.4415,33.4023,33.4258,9260.0
2015-07-16 13:30:00,42.6,42.67,42.6,42.62,31302.0,33.418,33.4729,33.418,33.4337,31302.0
2015-07-16 13:40:00,42.63,42.65,42.6,42.63,10438.0,33.4415,33.4572,33.418,33.4415,10438.0
2015-07-16 13:50:00,42.61,42.62,42.58,42.58,3904.0,33.4258,33.4337,33.4023,33.4023,3904.0
2015-07-16 14:00:00,42.58,42.6,42.55,42.6,11874.0,33.4023,33.418,33.3788,33.418,11874.0
2015-07-16 14:10:00,42.59,42.68,42.59,42.65,14000.0,33.4101,33.4807,33.4101,33.4572,14000.0
2015-07-16 14:20:00,42.65,42.68,42.65,42.66,9108.0,33.4572,33.4807,33.4572,33.4651,9108.0
2015-07-16 14:30:00,42.65,42.69,42.63,42.69,3966.0,33.4572,33.4886,33.4415,33.4886,3966.0
2015-07-16 14:40:00,42.69,42.69,42.61,42.62,3856.0,33.4886,33.4886,33.4258,33.4337,3856.0
2015-07-16 14:50:00,42.61,42.62,42.58,42.59,6000.0,33.4258,33.4337,33.4023,33.4101,6000.0
2015-07-16 15:00:00,42.6,42.6,42.57,42.58,3400.0,33.418,33.418,33.3945,33.4023,3400.0
2015-07-16 15:10:00,42.58,42.59,42.56,42.58,7434.0,33.4023,33.4101,33.3866,33.4023,7434.0
2015-07-16 15:20:00,42.57,42.6,42.56,42.58,8394.0,33.3945,33.418,33.3866,33.4023,8394.0
2015-07-16 15:30:00,42.58,42.59,42.53,42.53,12834.0,33.4023,33.4101,33.3631,33.3631,12834.0
2015-07-16 15:40:00,42.52,42.52,42.49,42.51,31198.0,33.3552,33.3552,33.3317,33.3474,31198.0
2015-07-16 15:50:00,42.51,42.51,42.43,42.44,86232.0,33.3474,33.3474,33.2846,33.2925,86232.0
2015-07-17 09:30:00,42.55,42.55,42.27,42.38,49024.0,33.3788,33.3788,33.1591,33.2454,49024.0
2015-07-17 09:40:00,42.39,42.42,42.32,42.37,86872.0,33.2533,33.2768,33.1983,33.2376,86872.0
2015-07-17 09:50:00,42.39,42.48,42.36,42.48,10400.0,33.2533,33.3239,33.2297,33.3239,10400.0
2015-07-17 10:00:00,42.46,42.51,42.44,42.48,41518.0,33.3082,33.3474,33.2925,33.3239,41518.0
2015-07-17 10:10:00,42.48,42.49,42.36,42.4,83266.0,33.3239,33.3317,33.2297,33.2611,83266.0
2015-07-17 10:20:00,42.38,42.44,42.38,42.43,23256.0,33.2454,33.2925,33.2454,33.2846,23256.0
2015-07-17 10:30:00,42.42,42.44,42.38,42.4,32908.0,33.2768,33.2925,33.2454,33.2611,32908.0
2015-07-17 10:40:00,42.42,42.45,42.39,42.4,4426.0,33.2768,33.3003,33.2533,33.2611,4426.0
2015-07-17 10:50:00,42.4,42.4,42.38,42.4,7600.0,33.2611,33.2611,33.2454,33.2611,7600.0
2015-07-17 11:00:00,42.41,42.41,42.27,42.29,17258.0,33.2689,33.2689,33.1591,33.1748,17258.0
2015-07-17 11:10:00,42.29,42.3,42.23,42.29,39196.0,33.1748,33.1826,33.1277,33.1748,39196.0
2015-07-17 11:20:00,42.3,42.37,42.27,42.34,28000.0,33.1826,33.2376,33.1591,33.214,28000.0
2015-07-17 11:30:00,42.32,42.37,42.3,42.37,5600.0,33.1983,33.2376,33.1826,33.2376,5600.0
2015-07-17 11:40:00,42.38,42.41,42.38,42.38,10000.0,33.2454,33.2689,33.2454,33.2454,10000.0
2015-07-17 11:50:00,42.38,42.41,42.33,42.34,24926.0,33.2454,33.2689,33.2062,33.214,24926.0
2015-07-17 12:00:00,42.35,42.35,42.3,42.34,9600.0,33.2219,33.2219,33.1826,33.214,9600.0
2015-07-17 12:10:00,42.34,42.35,42.29,42.3,6200.0,33.214,33.2219,33.1748,33.1826,6200.0
2015-07-17 12:20:00,42.29,42.3,42.25,42.29,10380.0,33.1748,33.1826,33.1434,33.1748,10380.0
2015-07-17 12:30:00,42.29,42.29,42.23,42.26,31880.0,33.1748,33.1748,33.1277,33.1513,31880.0
2015-07-17 12:40:00,42.24,42.24,42.16,42.17,5860.0,33.1356,33.1356,33.0728,33.0807,5860.0
2015-07-17 12:50:00,42.17,42.22,42.17,42.2,10600.0,33.0807,33.1199,33.0807,33.1042,10600.0
2015-07-17 13:00:00,42.21,42.24,42.2,42.2,4600.0,33.112,33.1356,33.1042,33.1042,4600.0
2015-07-17 13:10:00,42.2,42.25,42.18,42.23,46602.0,33.1042,33.1434,33.0885,33.1277,46602.0
2015-07-17 13:20:00,42.23,42.24,42.19,42.21,8600.0,33.1277,33.1356,33.0964,33.112,8600.0
2015-07-17 13:30:00,42.21,42.21,42.15,42.17,58406.0,33.112,33.112,33.065,33.0807,58406.0
2015-07-17 13:40:00,42.16,42.18,42.13,42.13,11800.0,33.0728,33.0885,33.0493,33.0493,11800.0
2015-07-17 13:50:00,42.14,42.14,42.07,42.07,15400.0,33.0571,33.0571,33.0022,33.0022,15400.0
2015-07-17 14:00:00,42.08,42.11,42.05,42.11,40400.0,33.0101,33.0336,32.9865,33.0336,40400.0
2015-07-17 14:10:00,42.13,42.13,42.1,42.11,7702.0,33.0493,33.0493,33.0258,33.0336,7702.0
2015-07-17 14:20:00,42.11,42.16,42.07,42.08,28330.0,33.0336,33.0728,33.0022,33.0101,28330.0
2015-07-17 14:30:00,42.08,42.09,42.02,42.02,16364.0,33.0101,33.0179,32.963,32.963,16364.0
2015-07-17 14:40:00,42.02,42.02,41.94,41.94,19860.0,32.963,32.963,32.9002,32.9002,19860.0
2015-07-17 14:50:00,41.94,41.98,41.94,41.94,20020.0,32.9002,32.9316,32.9002,32.9002,20020.0
2015-07-17 15:00:00,41.95,41.95,41.9,41.91,39116.0,32.9081,32.9081,32.8689,32.8767,39116.0
2015-07-17 15:10:00,41.92,41.94,41.91,41.94,37520.0,32.8846,32.9002,32.8767,32.9002,37520.0
2015-07-17 15:20:00,41.94,42.03,41.93,42.03,76070.0,32.9002,32.9708,32.8924,32.9708,76070.0
2015-07-17 15:30:00,42.02,42.02,41.96,41.98,54198.0,32.963,32.963,32.9159,32.9316,54198.0
2015-07-17 15:40:00,41.97,42.01,41.95,41.97,67320.0,32.9238,32.9552,32.9081,32.9238,67320.0
2015-07-17 15:50:00,41.97,42.02,41.96,41.99,101884.0,32.9238,32.963,32.9159,32.9395,101884.0
2015-07-20 09:30:00,42.04,42.04,41.91,41.97,13084.0,32.9787,32.9787,32.8767,32.9238,13084.0
2015-07-20 09:40:00,41.97,42.09,41.8,42.09,25640.0,32.9238,33.0179,32.7904,33.0179,25640.0
2015-07-20 09:50:00,42.06,42.16,42.02,42.1,29638.0,32.9944,33.0728,32.963,33.0258,29638.0
2015-07-20 10:00:00,42.05,42.09,41.98,42.02,70986.0,32.9865,33.0179,32.9316,32.963,70986.0
2015-07-20 10:10:00,42.02,42.06,41.9,41.9,22690.0,32.963,32.9944,32.8689,32.8689,22690.0
2015-07-20 10:20:00,41.89,41.93,41.83,41.93,18800.0,32.861,32.8924,32.814,32.8924,18800.0
2015-07-20 10:30:00,41.91,41.94,41.85,41.9,28900.0,32.8767,32.9002,32.8296,32.8689,28900.0
2015-07-20 10:40:00,41.88,41.88,41.77,41.77,15200.0,32.8532,32.8532,32.7669,32.7669,15200.0
2015-07-20 10:50:00,41.77,41.79,41.74,41.77,14000.0,32.7669,32.7826,32.7434,32.7669,14000.0
2015-07-20 11:00:00,41.78,41.85,41.77,41.81,19250.0,32.7747,32.8296,32.7669,32.7983,19250.0
2015-07-20 11:10:00,41.82,41.88,41.79,41.86,12800.0,32.8061,32.8532,32.7826,32.8375,12800.0
2015-07-20 11:20:00,41.85,41.87,41.82,41.83,19250.0,32.8296,32.8453,32.8061,32.814,19250.0
2015-07-20 11:30:00,41.85,41.85,41.77,41.8,9400.0,32.8296,32.8296,32.7669,32.7904,9400.0
2015-07-20 11:40:00,41.8,41.8,41.71,41.73,36730.0,32.7904,32.7904,32.7198,32.7355,36730.0
2015-07-20 11:50:00,41.73,41.74,41.68,41.69,28910.0,32.7355,32.7434,32.6963,32.7041,28910.0
2015-07-20 12:00:00,41.7,41.83,41.7,41.83,6856.0,32.712,32.814,32.712,32.814,6856.0
2015-07-20 12:10:00,41.83,41.84,41.82,41.83,4946.0,32.814,32.8218,32.8061,32.814,4946.0
2015-07-20 12:20:00,41.82,41.84,41.82,41.83,10036.0,32.8061,32.8218,32.8061,32.814,10036.0
2015-07-20 12:30:00,41.83,41.92,41.83,41.85,10460.0,32.814,32.8846,32.814,32.8296,10460.0
2015-07-20 12:40:00,41.85,41.9,41.84,41.84,8800.0,32.8296,32.8689,32.8218,32.8218,8800.0
2015-07-20 12:50:00,41.84,41.87,41.84,41.84,5196.0,32.8218,32.8453,32.8218,32.8218,5196.0
2015-07-20 13:00:00,41.85,41.85,41.84,41.85,10210.0,32.8296,32.8296,32.8218,32.8296,10210.0
2015-07-20 13:10:00,41.85,41.87,41.82,41.82,4800.0,32.8296,32.8453,32.8061,32.8061,4800.0
2015-07-20 13:20:00,41.84,41.88,41.83,41.88,19684.0,32.8218,32.8532,32.814,32.8532,19684.0
2015-07-20 13:30:00,41.89,41.92,41.88,41.88,9800.0,32.861,32.8846,32.8532,32.8532,9800.0
2015-07-20 13:40:00,41.87,41.91,41.86,41.88,34930.0,32.8453,32.8767,32.8375,32.8532,34930.0
2015-07-20 13:50:00,41.88,41.9,41.87,41.88,7196.0,32.8532,32.8689,32.8453,32.8532,7196.0
2015-07-20 14:00:00,41.88,41.88,41.85,41.87,9090.0,32.8532,32.8532,32.8296,32.8453,9090.0
2015-07-20 14:10:00,41.87,41.88,41.82,41.83,7800.0,32.8453,32.8532,32.8061,32.814,7800.0
2015-07-20 14:20:00,41.83,41.91,41.83,41.9,8994.0,32.814,32.8767,32.814,32.8689,8994.0
2015-07-20 14:30:00,41.88,41.9,41.85,41.85,17682.0,32.8532,32.8689,32.8296,32.8296,17682.0
2015-07-20 14:40:00,41.86,41.87,41.82,41.82,7850.0,32.8375,32.8453,32.8061,32.8061,7850.0
2015-07-20 14:50:00,41.81,41.85,41.81,41.85,10972.0,32.7983,32.8296,32.7983,32.8296,10972.0
2015-07-20 15:00:00,41.85,41.88,41.82,41.85,15602.0,32.8296,32.8532,32.8061,32.8296,15602.0
2015-07-20 15:10:00,41.88,41.9,41.85,41.87,11116.0,32.8532,32.8689,32.8296,32.8453,11116.0
2015-07-20 15:20:00,41.87,41.88,41.81,41.81,16322.0,32.8453,32.8532,32.7983,32.7983,16322.0
2015-07-20 15:30:00,41.81,41.82,41.74,41.76,27274.0,32.7983,32.8061,32.7434,32.759,27274.0
2015-07-20 15:40:00,41.76,41.76,41.69,41.74,39264.0,32.759,32.759,32.7041,32.7434,39264.0
2015-07-20 15:50:00,41.73,41.8,41.69,41.78,79580.0,32.7355,32.7904,32.7041,32.7747,79580.0
2015-07-21 09:30:00,41.83,41.83,41.62,41.83,12000.0,32.814,32.814,32.6492,32.814,12000.0
2015-07-21 09:40:00,41.78,41.8,41.69,41.74,11914.0,32.7747,32.7904,32.7041,32.7434,11914.0
2015-07-21 09:50:00,41.7,41.74,41.59,41.63,21692.0,32.712,32.7434,32.6257,32.6571,21692.0
2015-07-21 10:00:00,41.65,41.68,41.56,41.56,27526.0,32.6728,32.6963,32.6021,32.6021,27526.0
2015-07-21 10:10:00,41.56,41.6,41.52,41.54,11400.0,32.6021,32.6335,32.5708,32.5865,11400.0
2015-07-21 10:20:00,41.55,41.55,41.41,41.43,18684.0,32.5943,32.5943,32.4845,32.5002,18684.0
2015-07-21 10:30:00,41.42,41.44,41.33,41.35,43222.0,32.4923,32.508,32.4217,32.4374,43222.0
2015-07-21 10:40:00,41.33,41.34,41.13,41.2,45032.0,32.4217,32.4296,32.2648,32.3197,45032.0
2015-07-21 10:50:00,41.2,41.21,41.12,41.14,17200.0,32.3197,32.3276,32.257,32.2727,17200.0
2015-07-21 11:00:00,41.13,41.17,41.06,41.08,37656.0,32.2648,32.2962,32.2099,32.2256,37656.0
2015-07-21 11:10:00,41.08,41.12,40.97,40.99,27464.0,32.2256,32.257,32.1393,32.155,27464.0
2015-07-21 11:20:00,41.0,41.06,40.97,40.99,25160.0,32.1629,32.2099,32.1393,32.155,25160.0
2015-07-21 11:30:00,40.99,41.03,40.98,41.0,40292.0,32.155,32.1864,32.1472,32.1629,40292.0
2015-07-21 11:40:00,40.99,41.02,40.98,40.99,20900.0,32.155,32.1785,32.1472,32.155,20900.0
2015-07-21 11:50:00,41.02,41.02,40.97,41.02,18680.0,32.1785,32.1785,32.1393,32.1785,18680.0
2015-07-21 12:00:00,41.02,41.13,41.02,41.12,29680.0,32.1785,32.2648,32.1785,32.257,29680.0
2015-07-21 12:10:00,41.12,41.16,41.1,41.14,21800.0,32.257,32.2884,32.2413,32.2727,21800.0
2015-07-21 12:20:00,41.15,41.24,41.13,41.24,22994.0,32.2805,32.3511,32.2648,32.3511,22994.0
2015-07-21 12:30:00,41.26,41.27,41.19,41.21,19600.0,32.3668,32.3747,32.3119,32.3276,19600.0
2015-07-21 12:40:00,41.23,41.23,41.18,41.2,13028.0,32.3433,32.3433,32.3041,32.3197,13028.0
2015-07-21 12:50:00,41.2,41.24,41.17,41.23,24240.0,32.3197,32.3511,32.2962,32.3433,24240.0
2015-07-21 13:00:00,41.22,41.23,41.13,41.16,15000.0,32.3354,32.3433,32.2648,32.2884,15000.0
2015-07-21 13:10:00,41.15,41.26,41.15,41.25,9700.0,32.2805,32.3668,32.2805,32.359,9700.0
2015-07-21 13:20:00,41.24,41.33,41.23,41.3,20400.0,32.3511,32.4217,32.3433,32.3982,20400.0
2015-07-21 13:30:00,41.29,41.3,41.23,41.27,16582.0,32.3903,32.3982,32.3433,32.3747,16582.0
2015-07-21 13:40:00,41.26,41.35,41.26,41.35,18512.0,32.3668,32.4374,32.3668,32.4374,18512.0
2015-07-21 13:50:00,41.35,41.36,41.3,41.36,22882.0,32.4374,32.4453,32.3982,32.4453,22882.0
2015-07-21 14:00:00,41.34,41.34,41.27,41.27,12692.0,32.4296,32.4296,32.3747,32.3747,12692.0
2015-07-21 14:10:00,41.25,41.34,41.24,41.34,11200.0,32.359,32.4296,32.3511,32.4296,11200.0
2015-07-21 14:20:00,41.34,41.42,41.34,41.41,11264.0,32.4296,32.4923,32.4296,32.4845,11264.0
2015-07-21 14:30:00,41.4,41.4,41.33,41.33,11322.0,32.4766,32.4766,32.4217,32.4217,11322.0
2015-07-21 14:40:00,41.34,41.35,41.27,41.27,13004.0,32.4296,32.4374,32.3747,32.3747,13004.0
2015-07-21 14:50:00,41.27,41.34,41.24,41.33,14128.0,32.3747,32.4296,32.3511,32.4217,14128.0
2015-07-21 15:00:00,41.34,41.34,41.26,41.31,14836.0,32.4296,32.4296,32.3668,32.406,14836.0
2015-07-21 15:10:00,41.32,41.39,41.31,41.37,20852.0,32.4139,32.4688,32.406,32.4531,20852.0
2015-07-21 15:20:00,41.37,41.39,41.31,41.32,19200.0,32.4531,32.4688,32.406,32.4139,19200.0
2015-07-21 15:30:00,41.33,41.34,41.27,41.29,42604.0,32.4217,32.4296,32.3747,32.3903,42604.0
2015-07-21 15:40:00,41.31,41.37,41.3,41.34,42972.0,32.406,32.4531,32.3982,32.4296,42972.0
2015-07-21 15:50:00,41.34,41.37,41.26,41.26,117326.0,32.4296,32.4531,32.3668,32.3668,117326.0
2015-07-22 09:30:00,41.22,41.4,41.04,41.34,30196.0,32.4722,32.614,32.3304,32.5667,30196.0
2015-07-22 09:40:00,41.38,41.46,41.34,41.46,36904.0,32.5982,32.6612,32.5667,32.6612,36904.0
2015-07-22 09:50:00,41.5,41.53,41.45,41.49,6300.0,32.6927,32.7164,32.6534,32.6849,6300.0
2015-07-22 10:00:00,41.47,41.54,41.46,41.52,3600.0,32.6691,32.7243,32.6612,32.7085,3600.0
2015-07-22 10:10:00,41.51,41.57,41.49,41.57,22134.0,32.7006,32.7479,32.6849,32.7479,22134.0
2015-07-22 10:20:00,41.55,41.6,41.49,41.51,27336.0,32.7321,32.7715,32.6849,32.7006,27336.0
2015-07-22 10:30:00,41.49,41.49,41.38,41.38,6806.0,32.6849,32.6849,32.5982,32.5982,6806.0
2015-07-22 10:40:00,41.37,41.38,41.31,41.37,26200.0,32.5903,32.5982,32.5431,32.5903,26200.0
2015-07-22 10:50:00,41.37,41.39,41.35,41.39,15546.0,32.5903,32.6061,32.5746,32.6061,15546.0
2015-07-22 11:00:00,41.4,41.4,41.32,41.33,7324.0,32.614,32.614,32.5509,32.5588,7324.0
2015-07-22 11:10:00,41.34,41.44,41.32,41.44,30760.0,32.5667,32.6455,32.5509,32.6455,30760.0
2015-07-22 11:20:00,41.44,41.46,41.37,41.38,15358.0,32.6455,32.6612,32.5903,32.5982,15358.0
2015-07-22 11:30:00,41.38,41.42,41.37,41.4,6600.0,32.5982,32.6297,32.5903,32.614,6600.0
2015-07-22 11:40:00,41.4,41.5,41.4,41.5,7888.0,32.614,32.6927,32.614,32.6927,7888.0
2015-07-22 11:50:00,41.46,41.5,41.45,41.49,8600.0,32.6612,32.6927,32.6534,32.6849,8600.0
2015-07-22 12:00:00,41.49,41.5,41.43,41.44,16150.0,32.6849,32.6927,32.6376,32.6455,16150.0
2015-07-22 12:10:00,41.44,41.49,41.42,41.42,8000.0,32.6455,32.6849,32.6297,32.6297,8000.0
2015-07-22 12:20:00,41.45,41.49,41.44,41.46,10600.0,32.6534,32.6849,32.6455,32.6612,10600.0
2015-07-22 12:30:00,41.47,41.49,41.43,41.49,8000.0,32.6691,32.6849,32.6376,32.6849,8000.0
2015-07-22 12:40:00,41.47,41.47,41.38,41.42,15600.0,32.6691,32.6691,32.5982,32.6297,15600.0
2015-07-22 12:50:00,41.42,41.43,41.38,41.4,24416.0,32.6297,32.6376,32.5982,32.614,24416.0
2015-07-22 13:00:00,41.4,41.43,41.39,41.42,13720.0,32.614,32.6376,32.6061,32.6297,13720.0
2015-07-22 13:10:00,41.41,41.41,41.37,41.41,17888.0,32.6218,32.6218,32.5903,32.6218,17888.0
2015-07-22 13:20:00,41.42,41.44,41.41,41.43,9800.0,32.6297,32.6455,32.6218,32.6376,9800.0
2015-07-22 13:30:00,41.43,41.44,41.4,41.42,29400.0,32.6376,32.6455,32.614,32.6297,29400.0
2015-07-22 13:40:00,41.43,41.43,41.38,41.42,48186.0,32.6376,32.6376,32.5982,32.6297,48186.0
2015-07-22 13:50:00,41.42,41.42,41.39,41.42,7200.0,32.6297,32.6297,32.6061,32.6297,7200.0
2015-07-22 14:00:00,41.41,41.41,41.37,41.38,18560.0,32.6218,32.6218,32.5903,32.5982,18560.0
2015-07-22 14:10:00,41.38,41.43,41.38,41.43,24996.0,32.5982,32.6376,32.5982,32.6376,24996.0
2015-07-22 14:20:00,41.44,41.49,41.39,41.45,25484.0,32.6455,32.6849,32.6061,32.6534,25484.0
2015-07-22 14:30:00,41.43,41.46,41.38,41.4,8020.0,32.6376,32.6612,32.5982,32.614,8020.0
2015-07-22 14:40:00,41.41,41.42,41.32,41.35,31804.0,32.6218,32.6297,32.5509,32.5746,31804.0
2015-07-22 14:50:00,41.35,41.37,41.27,41.28,18470.0,32.5746,32.5903,32.5116,32.5194,18470.0
2015-07-22 15:00:00,41.3,41.43,41.29,41.41,17058.0,32.5352,32.6376,32.5273,32.6218,17058.0
2015-07-22 15:10:00,41.41,41.42,41.32,41.32,22700.0,32.6218,32.6297,32.5509,32.5509,22700.0
2015-07-22 15:20:00,41.37,41.42,41.35,41.41,20996.0,32.5903,32.6297,32.5746,32.6218,20996.0
2015-07-22 15:30:00,41.41,41.41,41.34,41.35,22530.0,32.6218,32.6218,32.5667,32.5746,22530.0
2015-07-22 15:40:00,41.35,41.38,41.32,41.36,30032.0,32.5746,32.5982,32.5509,32.5825,30032.0
2015-07-22 15:50:00,41.37,41.4,41.33,41.38,59778.0,32.5903,32.614,32.5588,32.5982,59778.0
2015-07-23 09:30:00,41.58,41.58,41.36,41.4,16830.0,32.7558,32.7558,32.5825,32.614,16830.0
2015-07-23 09:40:00,41.38,41.46,41.32,41.45,21746.0,32.5982,32.6612,32.5509,32.6534,21746.0
2015-07-23 09:50:00,41.44,41.49,41.38,41.44,11058.0,32.6455,32.6849,32.5982,32.6455,11058.0
2015-07-23 10:00:00,41.43,41.49,41.43,41.47,7832.0,32.6376,32.6849,32.6376,32.6691,7832.0
2015-07-23 10:10:00,41.47,41.52,41.46,41.51,4436.0,32.6691,32.7085,32.6612,32.7006,4436.0
2015-07-23 10:20:00,41.49,41.55,41.49,41.52,7100.0,32.6849,32.7321,32.6849,32.7085,7100.0
2015-07-23 10:30:00,41.52,41.6,41.52,41.6,11030.0,32.7085,32.7715,32.7085,32.7715,11030.0
2015-07-23 10:40:00,41.59,41.68,41.59,41.62,8866.0,32.7636,32.8345,32.7636,32.7873,8866.0
2015-07-23 10:50:00,41.62,41.63,41.6,41.63,4400.0,32.7873,32.7952,32.7715,32.7952,4400.0
2015-07-23 11:00:00,41.61,41.68,41.61,41.67,9020.0,32.7794,32.8345,32.7794,32.8267,9020.0
2015-07-23 11:10:00,41.69,41.69,41.63,41.65,21256.0,32.8424,32.8424,32.7952,32.8109,21256.0
2015-07-23 11:20:00,41.62,41.63,41.52,41.54,6564.0,32.7873,32.7952,32.7085,32.7243,6564.0
2015-07-23 11:30:00,41.52,41.53,41.49,41.49,15266.0,32.7085,32.7164,32.6849,32.6849,15266.0
2015-07-23 11:40:00,41.5,41.57,41.47,41.56,33584.0,32.6927,32.7479,32.6691,32.74,33584.0
2015-07-23 11:50:00,41.57,41.57,41.5,41.55,26424.0,32.7479,32.7479,32.6927,32.7321,26424.0
2015-07-23 12:00:00,41.55,41.56,41.49,41.52,18000.0,32.7321,32.74,32.6849,32.7085,18000.0
2015-07-23 12:10:00,41.52,41.53,41.48,41.5,56680.0,32.7085,32.7164,32.677,32.6927,56680.0
2015-07-23 12:20:00,41.49,41.52,41.43,41.44,41362.0,32.6849,32.7085,32.6376,32.6455,41362.0
2015-07-23 12:30:00,41.42,41.51,41.42,41.51,10404.0,32.6297,32.7006,32.6297,32.7006,10404.0
2015-07-23 12:40:00,41.51,41.53,41.51,41.52,18396.0,32.7006,32.7164,32.7006,32.7085,18396.0
2015-07-23 12:50:00,41.51,41.55,41.51,41.55,10200.0,32.7006,32.7321,32.7006,32.7321,10200.0
2015-07-23 13:00:00,41.54,41.59,41.54,41.59,12052.0,32.7243,32.7636,32.7243,32.7636,12052.0
2015-07-23 13:10:00,41.59,41.6,41.56,41.6,7000.0,32.7636,32.7715,32.74,32.7715,7000.0
2015-07-23 13:20:00,41.6,41.6,41.58,41.58,27766.0,32.7715,32.7715,32.7558,32.7558,27766.0
2015-07-23 13:30:00,41.59,41.59,41.55,41.56,14434.0,32.7636,32.7636,32.7321,32.74,14434.0
2015-07-23 13:40:00,41.55,41.57,41.54,41.56,19448.0,32.7321,32.7479,32.7243,32.74,19448.0
2015-07-23 13:50:00,41.57,41.61,41.56,41.61,17590.0,32.7479,32.7794,32.74,32.7794,17590.0
2015-07-23 14:00:00,41.62,41.63,41.6,41.63,6200.0,32.7873,32.7952,32.7715,32.7952,6200.0
2015-07-23 14:10:00,41.63,41.64,41.56,41.59,17558.0,32.7952,32.803,32.74,32.7636,17558.0
2015-07-23 14:20:00,41.59,41.59,41.54,41.55,9320.0,32.7636,32.7636,32.7243,32.7321,9320.0
2015-07-23 14:30:00,41.55,41.56,41.53,41.53,9740.0,32.7321,32.74,32.7164,32.7164,9740.0
2015-07-23 14:40:00,41.52,41.53,41.48,41.48,9862.0,32.7085,32.7164,32.677,32.677,9862.0
2015-07-23 14:50:00,41.47,41.47,41.4,41.42,9374.0,32.6691,32.6691,32.614,32.6297,9374.0
2015-07-23 15:00:00,41.41,41.42,41.37,41.39,9850.0,32.6218,32.6297,32.5903,32.6061,9850.0
2015-07-23 15:10:00,41.39,41.42,41.37,41.41,25064.0,32.6061,32.6297,32.5903,32.6218,25064.0
2015-07-23 15:20:00,41.41,41.43,41.41,41.42,19860.0,32.6218,32.6376,32.6218,32.6297,19860.0
2015-07-23 15:30:00,41.43,41.45,41.41,41.43,28536.0,32.6376,32.6534,32.6218,32.6376,28536.0
2015-07-23 15:40:00,41.43,41.45,41.41,41.44,46842.0,32.6376,32.6534,32.6218,32.6455,46842.0
2015-07-23 15:50:00,41.43,41.44,41.4,41.42,87844.0,32.6376,32.6455,32.614,32.6297,87844.0
2015-07-24 09:30:00,41.53,41.58,41.4,41.44,10674.0,32.7164,32.7558,32.614,32.6455,10674.0
2015-07-24 09:40:00,41.49,41.56,41.33,41.47,69874.0,32.6849,32.74,32.5588,32.6691,69874.0
2015-07-24 09:50:00,41.47,41.53,41.46,41.53,98800.0,32.6691,32.7164,32.6612,32.7164,98800.0
2015-07-24 10:00:00,41.51,41.51,41.35,41.45,26428.0,32.7006,32.7006,32.5746,32.6534,26428.0
2015-07-24 10:10:00,41.41,41.42,41.35,41.38,13274.0,32.6218,32.6297,32.5746,32.5982,13274.0
2015-07-24 10:20:00,41.36,41.36,41.3,41.3,3800.0,32.5825,32.5825,32.5352,32.5352,3800.0
2015-07-24 10:30:00,41.25,41.25,41.18,41.2,5800.0,32.4958,32.4958,32.4407,32.4564,5800.0
2015-07-24 10:40:00,41.21,41.22,41.09,41.11,35580.0,32.4643,32.4722,32.3698,32.3855,35580.0
2015-07-24 10:50:00,41.12,41.16,41.11,41.13,4864.0,32.3934,32.4249,32.3855,32.4013,4864.0
2015-07-24 11:00:00,41.12,41.15,41.11,41.13,6068.0,32.3934,32.417,32.3855,32.4013,6068.0
2015-07-24 11:10:00,41.11,41.11,41.05,41.08,6678.0,32.3855,32.3855,32.3382,32.3619,6678.0
2015-07-24 11:20:00,41.06,41.08,41.05,41.08,2800.0,32.3461,32.3619,32.3382,32.3619,2800.0
2015-07-24 11:30:00,41.08,41.09,41.05,41.07,8600.0,32.3619,32.3698,32.3382,32.354,8600.0
2015-07-24 11:40:00,41.07,41.1,41.05,41.08,6310.0,32.354,32.3776,32.3382,32.3619,6310.0
2015-07-24 11:50:00,41.06,41.08,41.03,41.05,4166.0,32.3461,32.3619,32.3225,32.3382,4166.0
2015-07-24 12:00:00,41.05,41.05,40.95,40.95,39200.0,32.3382,32.3382,32.2595,32.2595,39200.0
2015-07-24 12:10:00,40.97,40.98,40.94,40.94,7476.0,32.2752,32.2831,32.2516,32.2516,7476.0
2015-07-24 12:20:00,40.95,40.97,40.94,40.94,3676.0,32.2595,32.2752,32.2516,32.2516,3676.0
2015-07-24 12:30:00,40.96,41.0,40.96,40.99,7000.0,32.2673,32.2989,32.2673,32.291,7000.0
2015-07-24 12:40:00,40.98,40.98,40.94,40.95,3826.0,32.2831,32.2831,32.2516,32.2595,3826.0
2015-07-24 12:50:00,40.96,40.96,40.89,40.89,9650.0,32.2673,32.2673,32.2122,32.2122,9650.0
2015-07-24 13:00:00,40.9,40.95,40.87,40.9,9306.0,32.2201,32.2595,32.1964,32.2201,9306.0
2015-07-24 13:10:00,40.89,40.89,40.83,40.85,7974.0,32.2122,32.2122,32.1649,32.1807,7974.0
2015-07-24 13:20:00,40.84,40.85,40.79,40.82,7600.0,32.1728,32.1807,32.1334,32.1571,7600.0
2015-07-24 13:30:00,40.8,40.81,40.77,40.77,14370.0,32.1413,32.1492,32.1177,32.1177,14370.0
2015-07-24 13:40:00,40.78,40.79,40.66,40.67,20886.0,32.1255,32.1334,32.031,32.0389,20886.0
2015-07-24 13:50:00,40.68,40.71,40.66,40.68,27828.0,32.0468,32.0704,32.031,32.0468,27828.0
2015-07-24 14:00:00,40.67,40.67,40.6,40.61,18642.0,32.0389,32.0389,31.9837,31.9916,18642.0
2015-07-24 14:10:00,40.62,40.62,40.49,40.5,16202.0,31.9995,31.9995,31.8971,31.905,16202.0
2015-07-24 14:20:00,40.49,40.52,40.45,40.49,23590.0,31.8971,31.9207,31.8656,31.8971,23590.0
2015-07-24 14:30:00,40.5,40.54,40.49,40.52,15336.0,31.905,31.9365,31.8971,31.9207,15336.0
2015-07-24 14:40:00,40.52,40.57,40.52,40.55,13676.0,31.9207,31.9601,31.9207,31.9444,13676.0
2015-07-24 14:50:00,40.55,40.55,40.48,40.53,23516.0,31.9444,31.9444,31.8892,31.9286,23516.0
2015-07-24 15:00:00,40.52,40.6,40.52,40.56,20628.0,31.9207,31.9837,31.9207,31.9522,20628.0
2015-07-24 15:10:00,40.57,40.6,40.57,40.6,33396.0,31.9601,31.9837,31.9601,31.9837,33396.0
2015-07-24 15:20:00,40.61,40.63,40.55,40.55,21880.0,31.9916,32.0074,31.9444,31.9444,21880.0
2015-07-24 15:30:00,40.56,40.57,40.48,40.55,62694.0,31.9522,31.9601,31.8892,31.9444,62694.0
2015-07-24 15:40:00,40.56,40.62,40.55,40.59,82160.0,31.9522,31.9995,31.9444,31.9759,82160.0
2015-07-24 15:50:00,40.61,40.65,40.6,40.6,72370.0,31.9916,32.0231,31.9837,31.9837,72370.0
2015-07-27 09:30:00,40.35,40.57,40.3,40.49,64004.0,31.7868,31.9601,31.7474,31.8971,64004.0
2015-07-27 09:40:00,40.46,40.46,40.24,40.27,12618.0,31.8735,31.8735,31.7001,31.7238,12618.0
2015-07-27 09:50:00,40.35,40.41,40.32,40.38,16486.0,31.7868,31.8341,31.7632,31.8104,16486.0
2015-07-27 10:00:00,40.38,40.4,40.18,40.18,9672.0,31.8104,31.8262,31.6529,31.6529,9672.0
2015-07-27 10:10:00,40.17,40.32,40.17,40.32,8560.0,31.645,31.7632,31.645,31.7632,8560.0
2015-07-27 10:20:00,40.35,40.4,40.3,40.4,4252.0,31.7868,31.8262,31.7474,31.8262,4252.0
2015-07-27 10:30:00,40.43,40.53,40.42,40.49,11650.0,31.8498,31.9286,31.8419,31.8971,11650.0
2015-07-27 10:40:00,40.53,40.58,40.46,40.49,10462.0,31.9286,31.968,31.8735,31.8971,10462.0
2015-07-27 10:50:00,40.46,40.51,40.45,40.49,8016.0,31.8735,31.9128,31.8656,31.8971,8016.0
2015-07-27 11:00:00,40.49,40.51,40.46,40.48,3800.0,31.8971,31.9128,31.8735,31.8892,3800.0
2015-07-27 11:10:00,40.49,40.5,40.4,40.4,6220.0,31.8971,31.905,31.8262,31.8262,6220.0
2015-07-27 11:20:00,40.4,40.41,40.34,40.38,24806.0,31.8262,31.8341,31.7789,31.8104,24806.0
2015-07-27 11:30:00,40.4,40.41,40.31,40.32,22444.0,31.8262,31.8341,31.7553,31.7632,22444.0
2015-07-27 11:40:00,40.33,40.41,40.33,40.41,7972.0,31.771,31.8341,31.771,31.8341,7972.0
2015-07-27 11:50:00,40.41,40.5,40.4,40.49,3900.0,31.8341,31.905,31.8262,31.8971,3900.0
2015-07-27 12:00:00,40.49,40.49,40.44,40.45,2600.0,31.8971,31.8971,31.8577,31.8656,2600.0
2015-07-27 12:10:00,40.45,40.47,40.43,40.43,11350.0,31.8656,31.8813,31.8498,31.8498,11350.0
2015-07-27 12:20:00,40.42,40.46,40.4,40.43,7200.0,31.8419,31.8735,31.8262,31.8498,7200.0
2015-07-27 12:30:00,40.44,40.46,40.4,40.4,11202.0,31.8577,31.8735,31.8262,31.8262,11202.0
2015-07-27 12:40:00,40.38,40.38,40.34,40.34,1200.0,31.8104,31.8104,31.7789,31.7789,1200.0
2015-07-27 12:50:00,40.33,40.33,40.3,40.32,5490.0,31.771,31.771,31.7474,31.7632,5490.0
2015-07-27 13:00:00,40.35,40.37,40.33,40.35,4000.0,31.7868,31.8026,31.771,31.7868,4000.0
2015-07-27 13:10:00,40.33,40.34,40.31,40.31,5600.0,31.771,31.7789,31.7553,31.7553,5600.0
2015-07-27 13:20:00,40.3,40.34,40.3,40.3,8942.0,31.7474,31.7789,31.7474,31.7474,8942.0
2015-07-27 13:30:00,40.32,40.34,40.29,40.3,17944.0,31.7632,31.7789,31.7395,31.7474,17944.0
2015-07-27 13:40:00,40.32,40.35,40.29,40.34,6924.0,31.7632,31.7868,31.7395,31.7789,6924.0
2015-07-27 13:50:00,40.37,40.37,40.3,40.3,5732.0,31.8026,31.8026,31.7474,31.7474,5732.0
2015-07-27 14:00:00,40.31,40.35,40.31,40.32,6300.0,31.7553,31.7868,31.7553,31.7632,6300.0
2015-07-27 14:10:00,40.3,40.34,40.29,40.34,5242.0,31.7474,31.7789,31.7395,31.7789,5242.0
2015-07-27 14:20:00,40.35,40.35,40.28,40.32,17922.0,31.7868,31.7868,31.7317,31.7632,17922.0
2015-07-27 14:30:00,40.32,40.35,40.27,40.34,6932.0,31.7632,31.7868,31.7238,31.7789,6932.0
2015-07-27 14:40:00,40.34,40.34,40.31,40.32,5134.0,31.7789,31.7789,31.7553,31.7632,5134.0
2015-07-27 14:50:00,40.32,40.32,40.26,40.28,7292.0,31.7632,31.7632,31.7159,31.7317,7292.0
2015-07-27 15:00:00,40.28,40.3,40.26,40.3,7202.0,31.7317,31.7474,31.7159,31.7474,7202.0
2015-07-27 15:10:00,40.29,40.31,40.26,40.27,10822.0,31.7395,31.7553,31.7159,31.7238,10822.0
2015-07-27 15:20:00,40.27,40.31,40.26,40.27,20400.0,31.7238,31.7553,31.7159,31.7238,20400.0
2015-07-27 15:30:00,40.27,40.3,40.25,40.26,20572.0,31.7238,31.7474,31.708,31.7159,20572.0
2015-07-27 15:40:00,40.25,40.31,40.23,40.28,83552.0,31.708,31.7553,31.6923,31.7317,83552.0
2015-07-27 15:50:00,40.27,40.3,40.23,40.27,97476.0,31.7238,31.7474,31.6923,31.7238,97476.0
2015-07-28 09:30:00,40.46,40.58,40.1,40.27,26252.0,31.8735,31.968,31.5899,31.7238,26252.0
2015-07-28 09:40:00,40.13,40.24,40.12,40.16,6790.0,31.6135,31.7001,31.6056,31.6371,6790.0
2015-07-28 09:50:00,40.16,40.26,40.13,40.26,4060.0,31.6371,31.7159,31.6135,31.7159,4060.0
2015-07-28 10:00:00,40.23,40.28,40.2,40.2,6600.0,31.6923,31.7317,31.6686,31.6686,6600.0
2015-07-28 10:10:00,40.21,40.31,40.17,40.17,6600.0,31.6765,31.7553,31.645,31.645,6600.0
2015-07-28 10:20:00,40.15,40.18,40.13,40.17,8200.0,31.6292,31.6529,31.6135,31.645,8200.0
2015-07-28 10:30:00,40.13,40.2,40.1,40.2,5850.0,31.6135,31.6686,31.5899,31.6686,5850.0
2015-07-28 10:40:00,40.23,40.29,40.2,40.29,1600.0,31.6923,31.7395,31.6686,31.7395,1600.0
2015-07-28 10:50:00,40.29,40.32,40.26,40.31,4600.0,31.7395,31.7632,31.7159,31.7553,4600.0
2015-07-28 11:00:00,40.3,40.34,40.28,40.34,4600.0,31.7474,31.7789,31.7317,31.7789,4600.0
2015-07-28 11:10:00,40.34,40.43,40.32,40.42,8524.0,31.7789,31.8498,31.7632,31.8419,8524.0
2015-07-28 11:20:00,40.42,40.46,40.4,40.46,10096.0,31.8419,31.8735,31.8262,31.8735,10096.0
2015-07-28 11:30:00,40.46,40.52,40.43,40.47,12456.0,31.8735,31.9207,31.8498,31.8813,12456.0
2015-07-28 11:40:00,40.47,40.5,40.47,40.5,4924.0,31.8813,31.905,31.8813,31.905,4924.0
2015-07-28 11:50:00,40.49,40.51,40.45,40.46,4800.0,31.8971,31.9128,31.8656,31.8735,4800.0
2015-07-28 12:00:00,40.51,40.52,40.49,40.49,4600.0,31.9128,31.9207,31.8971,31.8971,4600.0
2015-07-28 12:10:00,40.51,40.58,40.51,40.55,8600.0,31.9128,31.968,31.9128,31.9444,8600.0
2015-07-28 12:20:00,40.57,40.6,40.56,40.59,3728.0,31.9601,31.9837,31.9522,31.9759,3728.0
2015-07-28 12:30:00,40.61,40.62,40.57,40.57,10800.0,31.9916,31.9995,31.9601,31.9601,10800.0
2015-07-28 12:40:00,40.56,40.62,40.54,40.61,17206.0,31.9522,31.9995,31.9365,31.9916,17206.0
2015-07-28 12:50:00,40.63,40.65,40.62,40.63,6400.0,32.0074,32.0231,31.9995,32.0074,6400.0
2015-07-28 13:00:00,40.6,40.69,40.59,40.68,5400.0,31.9837,32.0546,31.9759,32.0468,5400.0
2015-07-28 13:10:00,40.67,40.81,40.67,40.79,31264.0,32.0389,32.1492,32.0389,32.1334,31264.0
2015-07-28 13:20:00,40.79,40.79,40.73,40.74,8020.0,32.1334,32.1334,32.0862,32.094,8020.0
2015-07-28 13:30:00,40.72,40.72,40.66,40.7,5476.0,32.0783,32.0783,32.031,32.0625,5476.0
2015-07-28 13:40:00,40.69,40.73,40.69,40.69,8172.0,32.0546,32.0862,32.0546,32.0546,8172.0
2015-07-28 13:50:00,40.7,40.73,40.68,40.73,6200.0,32.0625,32.0862,32.0468,32.0862,6200.0
2015-07-28 14:00:00,40.72,40.79,40.69,40.75,14776.0,32.0783,32.1334,32.0546,32.1019,14776.0
2015-07-28 14:10:00,40.75,40.81,40.74,40.78,48142.0,32.1019,32.1492,32.094,32.1255,48142.0
2015-07-28 14:20:00,40.79,40.81,40.74,40.81,34476.0,32.1334,32.1492,32.094,32.1492,34476.0
2015-07-28 14:30:00,40.79,40.8,40.73,40.74,16696.0,32.1334,32.1413,32.0862,32.094,16696.0
2015-07-28 14:40:00,40.73,40.79,40.72,40.77,16594.0,32.0862,32.1334,32.0783,32.1177,16594.0
2015-07-28 14:50:00,40.77,40.84,40.77,40.84,11868.0,32.1177,32.1728,32.1177,32.1728,11868.0
2015-07-28 15:00:00,40.84,40.85,40.8,40.82,12800.0,32.1728,32.1807,32.1413,32.1571,12800.0
2015-07-28 15:10:00,40.81,40.83,40.77,40.82,17984.0,32.1492,32.1649,32.1177,32.1571,17984.0
2015-07-28 15:20:00,40.82,40.82,40.77,40.79,19910.0,32.1571,32.1571,32.1177,32.1334,19910.0
2015-07-28 15:30:00,40.79,40.86,40.78,40.85,34670.0,32.1334,32.1886,32.1255,32.1807,34670.0
2015-07-28 15:40:00,40.85,40.88,40.83,40.85,67744.0,32.1807,32.2043,32.1649,32.1807,67744.0
2015-07-28 15:50:00,40.85,40.9,40.85,40.89,152530.0,32.1807,32.2201,32.1807,32.2122,152530.0
2015-07-29 09:30:00,41.62,41.89,41.39,41.82,120170.0,32.7873,33.0,32.6061,32.9448,120170.0
2015-07-29 09:40:00,41.85,41.95,41.79,41.95,33868.0,32.9685,33.0472,32.9212,33.0472,33868.0
2015-07-29 09:50:00,41.94,42.22,41.87,42.17,46886.0,33.0394,33.2599,32.9842,33.2206,46886.0
2015-07-29 10:00:00,42.18,42.18,41.82,42.1,84178.0,33.2284,33.2284,32.9448,33.1654,84178.0
2015-07-29 10:10:00,42.12,42.15,41.84,41.99,40808.0,33.1812,33.2048,32.9606,33.0788,40808.0
2015-07-29 10:20:00,41.98,41.99,41.81,41.88,40092.0,33.0709,33.0788,32.937,32.9921,40092.0
2015-07-29 10:30:00,41.88,41.89,41.81,41.85,54386.0,32.9921,33.0,32.937,32.9685,54386.0
2015-07-29 10:40:00,41.87,41.91,41.8,41.83,22188.0,32.9842,33.0157,32.9291,32.9527,22188.0
2015-07-29 10:50:00,41.8,41.9,41.74,41.8,58550.0,32.9291,33.0079,32.8818,32.9291,58550.0
2015-07-29 11:00:00,41.83,41.85,41.69,41.72,42128.0,32.9527,32.9685,32.8424,32.8661,42128.0
2015-07-29 11:10:00,41.7,41.74,41.66,41.66,27798.0,32.8503,32.8818,32.8188,32.8188,27798.0
2015-07-29 11:20:00,41.65,41.74,41.65,41.65,29202.0,32.8109,32.8818,32.8109,32.8109,29202.0
2015-07-29 11:30:00,41.65,41.77,41.65,41.72,19472.0,32.8109,32.9054,32.8109,32.8661,19472.0
2015-07-29 11:40:00,41.71,41.74,41.66,41.66,31128.0,32.8582,32.8818,32.8188,32.8188,31128.0
2015-07-29 11:50:00,41.67,41.69,41.6,41.69,25332.0,32.8267,32.8424,32.7715,32.8424,25332.0
2015-07-29 12:00:00,41.7,41.72,41.63,41.64,17334.0,32.8503,32.8661,32.7952,32.803,17334.0
2015-07-29 12:10:00,41.65,41.74,41.65,41.71,32244.0,32.8109,32.8818,32.8109,32.8582,32244.0
2015-07-29 12:20:00,41.7,41.73,41.67,41.72,17220.0,32.8503,32.8739,32.8267,32.8661,17220.0
2015-07-29 12:30:00,41.74,41.76,41.66,41.71,32896.0,32.8818,32.8976,32.8188,32.8582,32896.0
2015-07-29 12:40:00,41.71,41.72,41.68,41.71,13776.0,32.8582,32.8661,32.8345,32.8582,13776.0
2015-07-29 12:50:00,41.71,41.76,41.68,41.72,60240.0,32.8582,32.8976,32.8345,32.8661,60240.0
2015-07-29 13:00:00,41.72,41.76,41.72,41.74,45650.0,32.8661,32.8976,32.8661,32.8818,45650.0
2015-07-29 13:10:00,41.74,41.85,41.74,41.84,37958.0,32.8818,32.9685,32.8818,32.9606,37958.0
2015-07-29 13:20:00,41.85,41.96,41.81,41.95,79986.0,32.9685,33.0551,32.937,33.0472,79986.0
2015-07-29 13:30:00,41.94,41.97,41.88,41.91,19052.0,33.0394,33.063,32.9921,33.0157,19052.0
2015-07-29 13:40:00,41.91,41.93,41.91,41.92,21666.0,33.0157,33.0315,33.0157,33.0236,21666.0
2015-07-29 13:50:00,41.94,42.02,41.93,42.01,27704.0,33.0394,33.1024,33.0315,33.0945,27704.0
2015-07-29 14:00:00,41.99,42.13,41.98,41.99,51058.0,33.0788,33.189,33.0709,33.0788,51058.0
2015-07-29 14:10:00,41.98,42.06,41.98,42.02,24250.0,33.0709,33.1339,33.0709,33.1024,24250.0
2015-07-29 14:20:00,42.05,42.07,41.97,41.97,23426.0,33.126,33.1418,33.063,33.063,23426.0
2015-07-29 14:30:00,41.99,42.04,41.98,42.02,24076.0,33.0788,33.1181,33.0709,33.1024,24076.0
2015-07-29 14:40:00,42.02,42.16,42.02,42.16,27440.0,33.1024,33.2127,33.1024,33.2127,27440.0
2015-07-29 14:50:00,42.16,42.18,42.12,42.12,17692.0,33.2127,33.2284,33.1812,33.1812,17692.0
2015-07-29 15:00:00,42.12,42.23,42.08,42.21,47972.0,33.1812,33.2678,33.1497,33.2521,47972.0
2015-07-29 15:10:00,42.21,42.29,42.21,42.26,44246.0,33.2521,33.3151,33.2521,33.2915,44246.0
2015-07-29 15:20:00,42.26,42.28,42.19,42.19,30976.0,33.2915,33.3072,33.2363,33.2363,30976.0
2015-07-29 15:30:00,42.21,42.27,42.18,42.27,39820.0,33.2521,33.2993,33.2284,33.2993,39820.0
2015-07-29 15:40:00,42.29,42.36,42.27,42.27,70702.0,33.3151,33.3702,33.2993,33.2993,70702.0
2015-07-29 15:50:00,42.26,42.31,42.2,42.21,161556.0,33.2915,33.3308,33.2442,33.2521,161556.0
2015-07-30 09:30:00,42.13,42.27,41.96,42.21,41522.0,33.189,33.2993,33.0551,33.2521,41522.0
2015-07-30 09:40:00,42.18,42.18,41.91,41.95,15222.0,33.2284,33.2284,33.0157,33.0472,15222.0
2015-07-30 09:50:00,42.01,42.16,42.01,42.05,10446.0,33.0945,33.2127,33.0945,33.126,10446.0
2015-07-30 10:00:00,41.98,42.07,41.85,41.89,35064.0,33.0709,33.1418,32.9685,33.0,35064.0
2015-07-30 10:10:00,41.89,41.89,41.72,41.81,23068.0,33.0,33.0,32.8661,32.937,23068.0
2015-07-30 10:20:00,41.81,41.97,41.81,41.92,8706.0,32.937,33.063,32.937,33.0236,8706.0
2015-07-30 10:30:00,41.91,42.02,41.91,42.0,8700.0,33.0157,33.1024,33.0157,33.0866,8700.0
2015-07-30 10:40:00,42.01,42.07,41.9,41.9,7600.0,33.0945,33.1418,33.0079,33.0079,7600.0
2015-07-30 10:50:00,41.93,42.01,41.8,41.83,29400.0,33.0315,33.0945,32.9291,32.9527,29400.0
2015-07-30 11:00:00,41.83,41.91,41.8,41.81,9740.0,32.9527,33.0157,32.9291,32.937,9740.0
2015-07-30 11:10:00,41.81,41.99,41.81,41.9,15800.0,32.937,33.0788,32.937,33.0079,15800.0
2015-07-30 11:20:00,41.9,42.05,41.9,41.96,14382.0,33.0079,33.126,33.0079,33.0551,14382.0
2015-07-30 11:30:00,41.94,42.02,41.94,42.01,17984.0,33.0394,33.1024,33.0394,33.0945,17984.0
2015-07-30 11:40:00,42.02,42.08,41.99,42.04,17162.0,33.1024,33.1497,33.0788,33.1181,17162.0
2015-07-30 11:50:00,42.04,42.04,42.0,42.02,13374.0,33.1181,33.1181,33.0866,33.1024,13374.0
2015-07-30 12:00:00,42.04,42.06,41.99,42.04,13972.0,33.1181,33.1339,33.0788,33.1181,13972.0
2015-07-30 12:10:00,42.05,42.05,41.99,42.02,11078.0,33.126,33.126,33.0788,33.1024,11078.0
2015-07-30 12:20:00,41.99,42.06,41.99,42.05,12574.0,33.0788,33.1339,33.0788,33.126,12574.0
2015-07-30 12:30:00,42.03,42.05,41.95,41.98,9690.0,33.1103,33.126,33.0472,33.0709,9690.0
2015-07-30 12:40:00,41.98,42.05,41.97,41.98,9800.0,33.0709,33.126,33.063,33.0709,9800.0
2015-07-30 12:50:00,41.99,41.99,41.94,41.98,9400.0,33.0788,33.0788,33.0394,33.0709,9400.0
2015-07-30 13:00:00,41.98,42.03,41.97,41.98,10344.0,33.0709,33.1103,33.063,33.0709,10344.0
2015-07-30 13:10:00,41.99,41.99,41.94,41.99,6600.0,33.0788,33.0788,33.0394,33.0788,6600.0
2015-07-30 13:20:00,41.98,41.98,41.9,41.95,10854.0,33.0709,33.0709,33.0079,33.0472,10854.0
2015-07-30 13:30:00,41.96,42.01,41.9,41.93,11964.0,33.0551,33.0945,33.0079,33.0315,11964.0
2015-07-30 13:40:00,41.92,41.94,41.87,41.93,13700.0,33.0236,33.0394,32.9842,33.0315,13700.0
2015-07-30 13:50:00,41.93,41.96,41.9,41.95,9000.0,33.0315,33.0551,33.0079,33.0472,9000.0
2015-07-30 14:00:00,41.94,41.99,41.93,41.94,13600.0,33.0394,33.0788,33.0315,33.0394,13600.0
2015-07-30 14:10:00,41.94,41.98,41.94,41.98,11866.0,33.0394,33.0709,33.0394,33.0709,11866.0
2015-07-30 14:20:00,41.98,42.14,41.97,42.14,55998.0,33.0709,33.1969,33.063,33.1969,55998.0
2015-07-30 14:30:00,42.15,42.17,42.04,42.08,21302.0,33.2048,33.2206,33.1181,33.1497,21302.0
2015-07-30 14:40:00,42.08,42.1,42.06,42.07,19800.0,33.1497,33.1654,33.1339,33.1418,19800.0
2015-07-30 14:50:00,42.07,42.08,42.0,42.06,21600.0,33.1418,33.1497,33.0866,33.1339,21600.0
2015-07-30 15:00:00,42.08,42.18,42.07,42.16,23346.0,33.1497,33.2284,33.1418,33.2127,23346.0
2015-07-30 15:10:00,42.18,42.22,42.16,42.16,22784.0,33.2284,33.2599,33.2127,33.2127,22784.0
2015-07-30 15:20:00,42.17,42.21,42.15,42.2,26502.0,33.2206,33.2521,33.2048,33.2442,26502.0
2015-07-30 15:30:00,42.2,42.2,42.13,42.13,25334.0,33.2442,33.2442,33.189,33.189,25334.0
2015-07-30 15:40:00,42.13,42.14,42.1,42.13,50928.0,33.189,33.1969,33.1654,33.189,50928.0
2015-07-30 15:50:00,42.13,42.17,42.11,42.13,65320.0,33.189,33.2206,33.1733,33.189,65320.0
2015-07-31 09:30:00,42.3,42.32,42.11,42.17,26934.0,33.323,33.3387,33.1733,33.2206,26934.0
2015-07-31 09:40:00,42.18,42.24,42.01,42.02,64416.0,33.2284,33.2757,33.0945,33.1024,64416.0
2015-07-31 09:50:00,42.04,42.24,42.04,42.21,26972.0,33.1181,33.2757,33.1181,33.2521,26972.0
2015-07-31 10:00:00,42.17,42.29,42.16,42.23,25450.0,33.2206,33.3151,33.2127,33.2678,25450.0
2015-07-31 10:10:00,42.24,42.38,42.24,42.32,10398.0,33.2757,33.386,33.2757,33.3387,10398.0
2015-07-31 10:20:00,42.3,42.37,42.29,42.31,9486.0,33.323,33.3781,33.3151,33.3308,9486.0
2015-07-31 10:30:00,42.29,42.38,42.28,42.33,16020.0,33.3151,33.386,33.3072,33.3466,16020.0
2015-07-31 10:40:00,42.31,42.41,42.31,42.41,25138.0,33.3308,33.4096,33.3308,33.4096,25138.0
2015-07-31 10:50:00,42.42,42.48,42.42,42.45,9516.0,33.4175,33.4648,33.4175,33.4411,9516.0
2015-07-31 11:00:00,42.44,42.46,42.39,42.41,12500.0,33.4333,33.449,33.3939,33.4096,12500.0
2015-07-31 11:10:00,42.41,42.43,42.38,42.41,8300.0,33.4096,33.4254,33.386,33.4096,8300.0
2015-07-31 11:20:00,42.42,42.43,42.4,42.43,22664.0,33.4175,33.4254,33.4017,33.4254,22664.0
2015-07-31 11:30:00,42.42,42.43,42.38,42.42,32860.0,33.4175,33.4254,33.386,33.4175,32860.0
2015-07-31 11:40:00,42.42,42.43,42.38,42.42,44700.0,33.4175,33.4254,33.386,33.4175,44700.0
2015-07-31 11:50:00,42.42,42.45,42.37,42.38,17200.0,33.4175,33.4411,33.3781,33.386,17200.0
2015-07-31 12:00:00,42.4,42.49,42.38,42.49,22284.0,33.4017,33.4726,33.386,33.4726,22284.0
2015-07-31 12:10:00,42.5,42.53,42.47,42.47,6800.0,33.4805,33.5042,33.4569,33.4569,6800.0
2015-07-31 12:20:00,42.47,42.51,42.45,42.5,6832.0,33.4569,33.4884,33.4411,33.4805,6832.0
2015-07-31 12:30:00,42.5,42.51,42.45,42.47,5000.0,33.4805,33.4884,33.4411,33.4569,5000.0
2015-07-31 12:40:00,42.47,42.49,42.46,42.49,2800.0,33.4569,33.4726,33.449,33.4726,2800.0
2015-07-31 12:50:00,42.49,42.5,42.44,42.45,7400.0,33.4726,33.4805,33.4333,33.4411,7400.0
2015-07-31 13:00:00,42.45,42.48,42.45,42.47,3600.0,33.4411,33.4648,33.4411,33.4569,3600.0
2015-07-31 13:10:00,42.47,42.48,42.44,42.47,9338.0,33.4569,33.4648,33.4333,33.4569,9338.0
2015-07-31 13:20:00,42.47,42.48,42.41,42.41,5318.0,33.4569,33.4648,33.4096,33.4096,5318.0
2015-07-31 13:30:00,42.4,42.48,42.4,42.43,12570.0,33.4017,33.4648,33.4017,33.4254,12570.0
2015-07-31 13:40:00,42.44,42.47,42.41,42.44,6200.0,33.4333,33.4569,33.4096,33.4333,6200.0
2015-07-31 13:50:00,42.43,42.43,42.41,42.41,5000.0,33.4254,33.4254,33.4096,33.4096,5000.0
2015-07-31 14:00:00,42.4,42.43,42.36,42.42,7442.0,33.4017,33.4254,33.3702,33.4175,7442.0
2015-07-31 14:10:00,42.42,42.42,42.35,42.37,3800.0,33.4175,33.4175,33.3624,33.3781,3800.0
2015-07-31 14:20:00,42.38,42.39,42.34,42.39,11600.0,33.386,33.3939,33.3545,33.3939,11600.0
2015-07-31 14:30:00,42.4,42.44,42.38,42.42,17026.0,33.4017,33.4333,33.386,33.4175,17026.0
2015-07-31 14:40:00,42.41,42.43,42.37,42.43,8446.0,33.4096,33.4254,33.3781,33.4254,8446.0
2015-07-31 14:50:00,42.44,42.48,42.43,42.43,8480.0,33.4333,33.4648,33.4254,33.4254,8480.0
2015-07-31 15:00:00,42.43,42.51,42.43,42.49,13400.0,33.4254,33.4884,33.4254,33.4726,13400.0
2015-07-31 15:10:00,42.49,42.51,42.47,42.49,13232.0,33.4726,33.4884,33.4569,33.4726,13232.0
2015-07-31 15:20:00,42.49,42.49,42.42,42.42,13402.0,33.4726,33.4726,33.4175,33.4175,13402.0
2015-07-31 15:30:00,42.43,42.45,42.4,42.42,24722.0,33.4254,33.4411,33.4017,33.4175,24722.0
2015-07-31 15:40:00,42.41,42.42,42.34,42.34,41076.0,33.4096,33.4175,33.3545,33.3545,41076.0
2015-07-31 15:50:00,42.34,42.37,42.31,42.34,119216.0,33.3545,33.3781,33.3308,33.3545,119216.0
2015-08-03 09:30:00,42.35,42.47,42.17,42.25,8610.0,33.3624,33.4569,33.2206,33.2836,8610.0
2015-08-03 09:40:00,42.27,42.43,42.23,42.28,11160.0,33.2993,33.4254,33.2678,33.3072,11160.0
2015-08-03 09:50:00,42.34,42.4,42.3,42.34,12800.0,33.3545,33.4017,33.323,33.3545,12800.0
2015-08-03 10:00:00,42.31,42.33,42.24,42.26,9000.0,33.3308,33.3466,33.2757,33.2915,9000.0
2015-08-03 10:10:00,42.26,42.34,42.26,42.27,13508.0,33.2915,33.3545,33.2915,33.2993,13508.0
2015-08-03 10:20:00,42.23,42.26,42.16,42.18,6064.0,33.2678,33.2915,33.2127,33.2284,6064.0
2015-08-03 10:30:00,42.15,42.26,42.15,42.26,8052.0,33.2048,33.2915,33.2048,33.2915,8052.0
2015-08-03 10:40:00,42.27,42.32,42.2,42.32,9800.0,33.2993,33.3387,33.2442,33.3387,9800.0
2015-08-03 10:50:00,42.31,42.31,42.25,42.26,8824.0,33.3308,33.3308,33.2836,33.2915,8824.0
2015-08-03 11:00:00,42.24,42.25,42.16,42.19,8322.0,33.2757,33.2836,33.2127,33.2363,8322.0
2015-08-03 11:10:00,42.19,42.23,42.15,42.2,13400.0,33.2363,33.2678,33.2048,33.2442,13400.0
2015-08-03 11:20:00,42.21,42.27,42.21,42.25,8678.0,33.2521,33.2993,33.2521,33.2836,8678.0
2015-08-03 11:30:00,42.27,42.37,42.26,42.32,9200.0,33.2993,33.3781,33.2915,33.3387,9200.0
2015-08-03 11:40:00,42.34,42.46,42.33,42.4,27430.0,33.3545,33.449,33.3466,33.4017,27430.0
2015-08-03 11:50:00,42.38,42.45,42.38,42.44,4200.0,33.386,33.4411,33.386,33.4333,4200.0
2015-08-03 12:00:00,42.45,42.45,42.34,42.39,7184.0,33.4411,33.4411,33.3545,33.3939,7184.0
2015-08-03 12:10:00,42.4,42.42,42.35,42.37,7300.0,33.4017,33.4175,33.3624,33.3781,7300.0
2015-08-03 12:20:00,42.35,42.38,42.34,42.38,8526.0,33.3624,33.386,33.3545,33.386,8526.0
2015-08-03 12:30:00,42.36,42.37,42.26,42.27,13670.0,33.3702,33.3781,33.2915,33.2993,13670.0
2015-08-03 12:40:00,42.27,42.29,42.19,42.19,8978.0,33.2993,33.3151,33.2363,33.2363,8978.0
2015-08-03 12:50:00,42.18,42.23,42.16,42.23,16208.0,33.2284,33.2678,33.2127,33.2678,16208.0
2015-08-03 13:00:00,42.21,42.22,42.14,42.15,7200.0,33.2521,33.2599,33.1969,33.2048,7200.0
2015-08-03 13:10:00,42.17,42.17,42.12,42.13,3006.0,33.2206,33.2206,33.1812,33.189,3006.0
2015-08-03 13:20:00,42.12,42.27,42.12,42.27,8028.0,33.1812,33.2993,33.1812,33.2993,8028.0
2015-08-03 13:30:00,42.27,42.3,42.24,42.27,6000.0,33.2993,33.323,33.2757,33.2993,6000.0
2015-08-03 13:40:00,42.27,42.34,42.27,42.34,9580.0,33.2993,33.3545,33.2993,33.3545,9580.0
2015-08-03 13:50:00,42.35,42.4,42.3,42.32,15486.0,33.3624,33.4017,33.323,33.3387,15486.0
2015-08-03 14:00:00,42.3,42.34,42.27,42.29,10240.0,33.323,33.3545,33.2993,33.3151,10240.0
2015-08-03 14:10:00,42.3,42.3,42.24,42.25,10640.0,33.323,33.323,33.2757,33.2836,10640.0
2015-08-03 14:20:00,42.25,42.25,42.17,42.19,8860.0,33.2836,33.2836,33.2206,33.2363,8860.0
2015-08-03 14:30:00,42.18,42.21,42.15,42.21,13258.0,33.2284,33.2521,33.2048,33.2521,13258.0
2015-08-03 14:40:00,42.23,42.25,42.19,42.2,7000.0,33.2678,33.2836,33.2363,33.2442,7000.0
2015-08-03 14:50:00,42.19,42.22,42.16,42.19,14124.0,33.2363,33.2599,33.2127,33.2363,14124.0
2015-08-03 15:00:00,42.17,42.21,42.13,42.16,8140.0,33.2206,33.2521,33.189,33.2127,8140.0
2015-08-03 15:10:00,42.15,42.18,42.13,42.17,12848.0,33.2048,33.2284,33.189,33.2206,12848.0
2015-08-03 15:20:00,42.18,42.18,42.13,42.16,17568.0,33.2284,33.2284,33.189,33.2127,17568.0
2015-08-03 15:30:00,42.17,42.22,42.15,42.2,40996.0,33.2206,33.2599,33.2048,33.2442,40996.0
2015-08-03 15:40:00,42.21,42.26,42.18,42.2,78830.0,33.2521,33.2915,33.2284,33.2442,78830.0
2015-08-03 15:50:00,42.2,42.22,42.18,42.21,53722.0,33.2442,33.2599,33.2284,33.2521,53722.0
2015-08-04 09:30:00,42.29,42.32,42.1,42.18,14344.0,33.3151,33.3387,33.1654,33.2284,14344.0
2015-08-04 09:40:00,42.17,42.24,42.1,42.21,23380.0,33.2206,33.2757,33.1654,33.2521,23380.0
2015-08-04 09:50:00,42.22,42.24,42.18,42.2,6800.0,33.2599,33.2757,33.2284,33.2442,6800.0
2015-08-04 10:00:00,42.2,42.32,42.19,42.32,10032.0,33.2442,33.3387,33.2363,33.3387,10032.0
2015-08-04 10:10:00,42.31,42.47,42.27,42.47,11548.0,33.3308,33.4569,33.2993,33.4569,11548.0
2015-08-04 10:20:00,42.49,42.63,42.47,42.6,33806.0,33.4726,33.5829,33.4569,33.5593,33806.0
2015-08-04 10:30:00,42.65,42.71,42.62,42.71,9518.0,33.5987,33.646,33.5751,33.646,9518.0
2015-08-04 10:40:00,42.71,42.8,42.69,42.77,14742.0,33.646,33.7169,33.6302,33.6932,14742.0
2015-08-04 10:50:00,42.76,42.82,42.71,42.74,12990.0,33.6853,33.7326,33.646,33.6696,12990.0
2015-08-04 11:00:00,42.74,42.88,42.74,42.85,14700.0,33.6696,33.7799,33.6696,33.7562,14700.0
2015-08-04 11:10:00,42.8,42.85,42.77,42.85,33994.0,33.7169,33.7562,33.6932,33.7562,33994.0
2015-08-04 11:20:00,42.83,42.98,42.83,42.87,57384.0,33.7405,33.8587,33.7405,33.772,57384.0
2015-08-04 11:30:00,42.87,42.94,42.81,42.93,15254.0,33.772,33.8271,33.7247,33.8193,15254.0
2015-08-04 11:40:00,42.89,42.94,42.85,42.85,36000.0,33.7878,33.8271,33.7562,33.7562,36000.0
2015-08-04 11:50:00,42.85,42.88,42.77,42.83,19070.0,33.7562,33.7799,33.6932,33.7405,19070.0
2015-08-04 12:00:00,42.83,42.96,42.82,42.96,18450.0,33.7405,33.8429,33.7326,33.8429,18450.0
2015-08-04 12:10:00,42.95,43.0,42.95,43.0,8000.0,33.835,33.8744,33.835,33.8744,8000.0
2015-08-04 12:20:00,43.0,43.0,42.92,42.93,16896.0,33.8744,33.8744,33.8114,33.8193,16896.0
2015-08-04 12:30:00,42.92,42.95,42.84,42.88,17400.0,33.8114,33.835,33.7484,33.7799,17400.0
2015-08-04 12:40:00,42.88,42.91,42.8,42.88,14400.0,33.7799,33.8035,33.7169,33.7799,14400.0
2015-08-04 12:50:00,42.89,42.91,42.77,42.77,11800.0,33.7878,33.8035,33.6932,33.6932,11800.0
2015-08-04 13:00:00,42.77,42.77,42.72,42.76,15826.0,33.6932,33.6932,33.6538,33.6853,15826.0
2015-08-04 13:10:00,42.76,42.8,42.7,42.79,27318.0,33.6853,33.7169,33.6381,33.709,27318.0
2015-08-04 13:20:00,42.79,42.8,42.74,42.8,15220.0,33.709,33.7169,33.6696,33.7169,15220.0
2015-08-04 13:30:00,42.8,42.8,42.77,42.77,30220.0,33.7169,33.7169,33.6932,33.6932,30220.0
2015-08-04 13:40:00,42.79,42.8,42.72,42.74,26266.0,33.709,33.7169,33.6538,33.6696,26266.0
2015-08-04 13:50:00,42.72,42.76,42.69,42.72,17322.0,33.6538,33.6853,33.6302,33.6538,17322.0
2015-08-04 14:00:00,42.72,42.72,42.59,42.59,21418.0,33.6538,33.6538,33.5514,33.5514,21418.0
2015-08-04 14:10:00,42.59,42.63,42.51,42.63,29600.0,33.5514,33.5829,33.4884,33.5829,29600.0
2015-08-04 14:20:00,42.63,42.67,42.6,42.67,21476.0,33.5829,33.6144,33.5593,33.6144,21476.0
2015-08-04 14:30:00,42.67,42.73,42.66,42.72,16826.0,33.6144,33.6617,33.6066,33.6538,16826.0
2015-08-04 14:40:00,42.73,42.74,42.71,42.73,14456.0,33.6617,33.6696,33.646,33.6617,14456.0
2015-08-04 14:50:00,42.74,42.74,42.67,42.72,21204.0,33.6696,33.6696,33.6144,33.6538,21204.0
2015-08-04 15:00:00,42.72,42.73,42.65,42.68,18536.0,33.6538,33.6617,33.5987,33.6223,18536.0
2015-08-04 15:10:00,42.67,42.7,42.63,42.64,14402.0,33.6144,33.6381,33.5829,33.5908,14402.0
2015-08-04 15:20:00,42.64,42.66,42.61,42.63,28590.0,33.5908,33.6066,33.5672,33.5829,28590.0
2015-08-04 15:30:00,42.65,42.68,42.61,42.65,27430.0,33.5987,33.6223,33.5672,33.5987,27430.0
2015-08-04 15:40:00,42.66,42.66,42.59,42.6,29728.0,33.6066,33.6066,33.5514,33.5593,29728.0
2015-08-04 15:50:00,42.6,42.66,42.56,42.63,63592.0,33.5593,33.6066,33.5278,33.5829,63592.0
2015-08-05 09:30:00,42.78,43.09,42.78,43.01,13602.0,33.7011,33.9453,33.7011,33.8823,13602.0
2015-08-05 09:40:00,43.07,43.16,42.94,43.1,24170.0,33.9296,34.0005,33.8271,33.9532,24170.0
2015-08-05 09:50:00,43.12,43.16,42.94,42.99,16986.0,33.9689,34.0005,33.8271,33.8665,16986.0
2015-08-05 10:00:00,42.99,43.15,42.99,43.12,6398.0,33.8665,33.9926,33.8665,33.9689,6398.0
2015-08-05 10:10:00,43.1,43.17,43.09,43.1,10038.0,33.9532,34.0083,33.9453,33.9532,10038.0
2015-08-05 10:20:00,43.1,43.13,43.07,43.1,7816.0,33.9532,33.9768,33.9296,33.9532,7816.0
2015-08-05 10:30:00,43.1,43.14,43.1,43.13,6626.0,33.9532,33.9847,33.9532,33.9768,6626.0
2015-08-05 10:40:00,43.13,43.13,43.03,43.11,9200.0,33.9768,33.9768,33.898,33.9611,9200.0
2015-08-05 10:50:00,43.13,43.18,43.1,43.13,7968.0,33.9768,34.0162,33.9532,33.9768,7968.0
2015-08-05 11:00:00,43.11,43.14,43.06,43.1,39982.0,33.9611,33.9847,33.9217,33.9532,39982.0
2015-08-05 11:10:00,43.1,43.15,43.07,43.13,34500.0,33.9532,33.9926,33.9296,33.9768,34500.0
2015-08-05 11:20:00,43.17,43.22,43.13,43.17,16000.0,34.0083,34.0477,33.9768,34.0083,16000.0
2015-08-05 11:30:00,43.17,43.19,43.15,43.19,5900.0,34.0083,34.0241,33.9926,34.0241,5900.0
2015-08-05 11:40:00,43.19,43.19,43.15,43.15,8708.0,34.0241,34.0241,33.9926,33.9926,8708.0
2015-08-05 11:50:00,43.16,43.17,43.1,43.13,13556.0,34.0005,34.0083,33.9532,33.9768,13556.0
2015-08-05 12:00:00,43.16,43.21,43.14,43.2,9100.0,34.0005,34.0398,33.9847,34.032,9100.0
2015-08-05 12:10:00,43.18,43.2,43.06,43.06,19910.0,34.0162,34.032,33.9217,33.9217,19910.0
2015-08-05 12:20:00,43.06,43.09,42.97,42.99,9482.0,33.9217,33.9453,33.8508,33.8665,9482.0
2015-08-05 12:30:00,43.02,43.02,42.99,43.02,23386.0,33.8902,33.8902,33.8665,33.8902,23386.0
2015-08-05 12:40:00,43.02,43.08,42.98,43.08,27462.0,33.8902,33.9374,33.8587,33.9374,27462.0
2015-08-05 12:50:00,43.07,43.1,43.01,43.09,8900.0,33.9296,33.9532,33.8823,33.9453,8900.0
2015-08-05 13:00:00,43.08,43.09,43.04,43.04,6670.0,33.9374,33.9453,33.9059,33.9059,6670.0
2015-08-05 13:10:00,43.02,43.03,42.98,42.99,23966.0,33.8902,33.898,33.8587,33.8665,23966.0
2015-08-05 13:20:00,43.0,43.04,42.99,43.02,12626.0,33.8744,33.9059,33.8665,33.8902,12626.0
2015-08-05 13:30:00,43.01,43.02,43.0,43.02,6940.0,33.8823,33.8902,33.8744,33.8902,6940.0
2015-08-05 13:40:00,42.99,43.02,42.99,42.99,9548.0,33.8665,33.8902,33.8665,33.8665,9548.0
2015-08-05 13:50:00,42.99,43.04,42.99,43.03,11488.0,33.8665,33.9059,33.8665,33.898,11488.0
2015-08-05 14:00:00,43.03,43.1,43.03,43.07,9828.0,33.898,33.9532,33.898,33.9296,9828.0
2015-08-05 14:10:00,43.04,43.08,42.99,42.99,20680.0,33.9059,33.9374,33.8665,33.8665,20680.0
2015-08-05 14:20:00,43.01,43.01,42.96,42.96,13600.0,33.8823,33.8823,33.8429,33.8429,13600.0
2015-08-05 14:30:00,42.97,42.99,42.95,42.97,14872.0,33.8508,33.8665,33.835,33.8508,14872.0
2015-08-05 14:40:00,42.97,43.01,42.92,43.01,11600.0,33.8508,33.8823,33.8114,33.8823,11600.0
2015-08-05 14:50:00,43.0,43.02,42.98,43.02,19140.0,33.8744,33.8902,33.8587,33.8902,19140.0
2015-08-05 15:00:00,43.02,43.02,42.99,43.01,11600.0,33.8902,33.8902,33.8665,33.8823,11600.0
2015-08-05 15:10:00,43.02,43.05,43.01,43.02,15800.0,33.8902,33.9138,33.8823,33.8902,15800.0
2015-08-05 15:20:00,43.03,43.04,42.97,42.97,13312.0,33.898,33.9059,33.8508,33.8508,13312.0
2015-08-05 15:30:00,42.98,42.98,42.92,42.96,24922.0,33.8587,33.8587,33.8114,33.8429,24922.0
2015-08-05 15:40:00,42.96,42.99,42.94,42.95,18740.0,33.8429,33.8665,33.8271,33.835,18740.0
2015-08-05 15:50:00,42.94,42.97,42.93,42.94,53584.0,33.8271,33.8508,33.8193,33.8271,53584.0
2015-08-06 09:30:00,42.97,42.97,42.65,42.69,9376.0,33.8508,33.8508,33.5987,33.6302,9376.0
2015-08-06 09:40:00,42.71,42.72,42.57,42.69,13380.0,33.646,33.6538,33.5357,33.6302,13380.0
2015-08-06 09:50:00,42.69,42.69,42.51,42.51,2400.0,33.6302,33.6302,33.4884,33.4884,2400.0
2015-08-06 10:00:00,42.51,42.57,42.29,42.38,33396.0,33.4884,33.5357,33.3151,33.386,33396.0
2015-08-06 10:10:00,42.41,42.47,42.4,42.4,5600.0,33.4096,33.4569,33.4017,33.4017,5600.0
2015-08-06 10:20:00,42.37,42.37,42.29,42.29,5300.0,33.3781,33.3781,33.3151,33.3151,5300.0
2015-08-06 10:30:00,42.26,42.3,42.2,42.29,10174.0,33.2915,33.323,33.2442,33.3151,10174.0
2015-08-06 10:40:00,42.27,42.37,42.25,42.32,15616.0,33.2993,33.3781,33.2836,33.3387,15616.0
2015-08-06 10:50:00,42.32,42.38,42.32,42.38,2690.0,33.3387,33.386,33.3387,33.386,2690.0
2015-08-06 11:00:00,42.38,42.38,42.19,42.21,21000.0,33.386,33.386,33.2363,33.2521,21000.0
2015-08-06 11:10:00,42.18,42.18,42.06,42.14,11974.0,33.2284,33.2284,33.1339,33.1969,11974.0
2015-08-06 11:20:00,42.14,42.17,42.1,42.13,12896.0,33.1969,33.2206,33.1654,33.189,12896.0
2015-08-06 11:30:00,42.16,42.16,42.02,42.05,8200.0,33.2127,33.2127,33.1024,33.126,8200.0
2015-08-06 11:40:00,42.03,42.18,42.02,42.18,21226.0,33.1103,33.2284,33.1024,33.2284,21226.0
2015-08-06 11:50:00,42.18,42.2,42.02,42.02,13300.0,33.2284,33.2442,33.1024,33.1024,13300.0
2015-08-06 12:00:00,41.99,42.18,41.99,42.1,20600.0,33.0788,33.2284,33.0788,33.1654,20600.0
2015-08-06 12:10:00,42.13,42.2,42.13,42.15,15800.0,33.189,33.2442,33.189,33.2048,15800.0
2015-08-06 12:20:00,42.13,42.23,42.09,42.23,22040.0,33.189,33.2678,33.1575,33.2678,22040.0
2015-08-06 12:30:00,42.23,42.23,42.17,42.18,20352.0,33.2678,33.2678,33.2206,33.2284,20352.0
2015-08-06 12:40:00,42.15,42.23,42.13,42.21,13592.0,33.2048,33.2678,33.189,33.2521,13592.0
2015-08-06 12:50:00,42.23,42.25,42.1,42.1,7200.0,33.2678,33.2836,33.1654,33.1654,7200.0
2015-08-06 13:00:00,42.09,42.19,42.09,42.1,14262.0,33.1575,33.2363,33.1575,33.1654,14262.0
2015-08-06 13:10:00,42.1,42.18,42.09,42.18,10800.0,33.1654,33.2284,33.1575,33.2284,10800.0
2015-08-06 13:20:00,42.2,42.29,42.15,42.27,13200.0,33.2442,33.3151,33.2048,33.2993,13200.0
2015-08-06 13:30:00,42.3,42.37,42.29,42.29,11000.0,33.323,33.3781,33.3151,33.3151,11000.0
2015-08-06 13:40:00,42.28,42.4,42.28,42.4,5600.0,33.3072,33.4017,33.3072,33.4017,5600.0
2015-08-06 13:50:00,42.38,42.38,42.33,42.33,26194.0,33.386,33.386,33.3466,33.3466,26194.0
2015-08-06 14:00:00,42.32,42.32,42.24,42.3,7136.0,33.3387,33.3387,33.2757,33.323,7136.0
2015-08-06 14:10:00,42.31,42.32,42.24,42.24,14480.0,33.3308,33.3387,33.2757,33.2757,14480.0
2015-08-06 14:20:00,42.24,42.3,42.23,42.3,12262.0,33.2757,33.323,33.2678,33.323,12262.0
2015-08-06 14:30:00,42.32,42.35,42.3,42.31,4916.0,33.3387,33.3624,33.323,33.3308,4916.0
2015-08-06 14:40:00,42.31,42.34,42.27,42.31,12700.0,33.3308,33.3545,33.2993,33.3308,12700.0
2015-08-06 14:50:00,42.32,42.33,42.26,42.27,14318.0,33.3387,33.3466,33.2915,33.2993,14318.0
2015-08-06 15:00:00,42.27,42.31,42.24,42.31,16000.0,33.2993,33.3308,33.2757,33.3308,16000.0
2015-08-06 15:10:00,42.32,42.4,42.3,42.4,25840.0,33.3387,33.4017,33.323,33.4017,25840.0
2015-08-06 15:20:00,42.39,42.41,42.36,42.36,25018.0,33.3939,33.4096,33.3702,33.3702,25018.0
2015-08-06 15:30:00,42.36,42.37,42.3,42.33,29926.0,33.3702,33.3781,33.323,33.3466,29926.0
2015-08-06 15:40:00,42.35,42.4,42.33,42.39,39860.0,33.3624,33.4017,33.3466,33.3939,39860.0
2015-08-06 15:50:00,42.38,42.42,42.32,42.39,121398.0,33.386,33.4175,33.3387,33.3939,121398.0
2015-08-07 09:30:00,42.33,42.38,42.33,42.36,7124.0,33.3466,33.386,33.3466,33.3702,7124.0
2015-08-07 09:40:00,42.27,42.37,42.23,42.37,4400.0,33.2993,33.3781,33.2678,33.3781,4400.0
2015-08-07 09:50:00,42.32,42.5,42.32,42.44,10800.0,33.3387,33.4805,33.3387,33.4333,10800.0
2015-08-07 10:00:00,42.43,42.52,42.39,42.52,5106.0,33.4254,33.4963,33.3939,33.4963,5106.0
2015-08-07 10:10:00,42.51,42.57,42.45,42.46,11612.0,33.4884,33.5357,33.4411,33.449,11612.0
2015-08-07 10:20:00,42.45,42.45,42.28,42.3,4460.0,33.4411,33.4411,33.3072,33.323,4460.0
2015-08-07 10:30:00,42.3,42.49,42.3,42.45,9152.0,33.323,33.4726,33.323,33.4411,9152.0
2015-08-07 10:40:00,42.49,42.56,42.41,42.56,29252.0,33.4726,33.5278,33.4096,33.5278,29252.0
2015-08-07 10:50:00,42.58,42.59,42.47,42.47,8800.0,33.5435,33.5514,33.4569,33.4569,8800.0
2015-08-07 11:00:00,42.49,42.52,42.46,42.46,8400.0,33.4726,33.4963,33.449,33.449,8400.0
2015-08-07 11:10:00,42.45,42.45,42.37,42.4,22802.0,33.4411,33.4411,33.3781,33.4017,22802.0
2015-08-07 11:20:00,42.43,42.48,42.41,42.45,16820.0,33.4254,33.4648,33.4096,33.4411,16820.0
2015-08-07 11:30:00,42.45,42.46,42.34,42.34,26770.0,33.4411,33.449,33.3545,33.3545,26770.0
2015-08-07 11:40:00,42.32,42.35,42.3,42.31,17898.0,33.3387,33.3624,33.323,33.3308,17898.0
2015-08-07 11:50:00,42.33,42.46,42.3,42.46,26822.0,33.3466,33.449,33.323,33.449,26822.0
2015-08-07 12:00:00,42.44,42.48,42.4,42.43,24004.0,33.4333,33.4648,33.4017,33.4254,24004.0
2015-08-07 12:10:00,42.44,42.47,42.42,42.42,10728.0,33.4333,33.4569,33.4175,33.4175,10728.0
2015-08-07 12:20:00,42.43,42.46,42.35,42.45,7660.0,33.4254,33.449,33.3624,33.4411,7660.0
2015-08-07 12:30:00,42.45,42.45,42.36,42.37,17006.0,33.4411,33.4411,33.3702,33.3781,17006.0
2015-08-07 12:40:00,42.37,42.47,42.37,42.43,13766.0,33.3781,33.4569,33.3781,33.4254,13766.0
2015-08-07 12:50:00,42.43,42.46,42.37,42.42,23882.0,33.4254,33.449,33.3781,33.4175,23882.0
2015-08-07 13:00:00,42.42,42.42,42.39,42.42,5120.0,33.4175,33.4175,33.3939,33.4175,5120.0
2015-08-07 13:10:00,42.38,42.42,42.35,42.42,15474.0,33.386,33.4175,33.3624,33.4175,15474.0
2015-08-07 13:20:00,42.4,42.4,42.35,42.36,7020.0,33.4017,33.4017,33.3624,33.3702,7020.0
2015-08-07 13:30:00,42.36,42.4,42.35,42.38,14854.0,33.3702,33.4017,33.3624,33.386,14854.0
2015-08-07 13:40:00,42.38,42.46,42.38,42.44,22130.0,33.386,33.449,33.386,33.4333,22130.0
2015-08-07 13:50:00,42.44,42.44,42.38,42.38,1720.0,33.4333,33.4333,33.386,33.386,1720.0
2015-08-07 14:00:00,42.39,42.46,42.35,42.44,15600.0,33.3939,33.449,33.3624,33.4333,15600.0
2015-08-07 14:10:00,42.44,42.55,42.44,42.52,18000.0,33.4333,33.5199,33.4333,33.4963,18000.0
2015-08-07 14:20:00,42.52,42.55,42.45,42.45,25012.0,33.4963,33.5199,33.4411,33.4411,25012.0
2015-08-07 14:30:00,42.45,42.49,42.45,42.45,15424.0,33.4411,33.4726,33.4411,33.4411,15424.0
2015-08-07 14:40:00,42.45,42.48,42.42,42.45,42200.0,33.4411,33.4648,33.4175,33.4411,42200.0
2015-08-07 14:50:00,42.46,42.48,42.44,42.47,28000.0,33.449,33.4648,33.4333,33.4569,28000.0
2015-08-07 15:00:00,42.45,42.46,42.42,42.44,21970.0,33.4411,33.449,33.4175,33.4333,21970.0
2015-08-07 15:10:00,42.44,42.46,42.41,42.44,17000.0,33.4333,33.449,33.4096,33.4333,17000.0
2015-08-07 15:20:00,42.45,42.57,42.45,42.55,68448.0,33.4411,33.5357,33.4411,33.5199,68448.0
2015-08-07 15:30:00,42.55,42.56,42.49,42.51,31954.0,33.5199,33.5278,33.4726,33.4884,31954.0
2015-08-07 15:40:00,42.49,42.52,42.45,42.46,25428.0,33.4726,33.4963,33.4411,33.449,25428.0
2015-08-07 15:50:00,42.46,42.53,42.45,42.53,91734.0,33.449,33.5042,33.4411,33.5042,91734.0
2015-08-10 09:30:00,42.67,43.13,42.67,43.13,36036.0,33.6144,33.9768,33.6144,33.9768,36036.0
2015-08-10 09:40:00,43.13,43.29,43.0,43.07,37378.0,33.9768,34.1029,33.8744,33.9296,37378.0
2015-08-10 09:50:00,43.05,43.08,42.91,42.98,10730.0,33.9138,33.9374,33.8035,33.8587,10730.0
2015-08-10 10:00:00,43.02,43.05,42.95,42.99,9288.0,33.8902,33.9138,33.835,33.8665,9288.0
2015-08-10 10:10:00,43.0,43.08,42.98,43.06,25092.0,33.8744,33.9374,33.8587,33.9217,25092.0
2015-08-10 10:20:00,43.05,43.1,43.02,43.1,28842.0,33.9138,33.9532,33.8902,33.9532,28842.0
2015-08-10 10:30:00,43.1,43.13,42.97,42.97,15148.0,33.9532,33.9768,33.8508,33.8508,15148.0
2015-08-10 10:40:00,42.98,43.21,42.95,43.2,67208.0,33.8587,34.0398,33.835,34.032,67208.0
2015-08-10 10:50:00,43.2,43.22,43.04,43.12,82758.0,34.032,34.0477,33.9059,33.9689,82758.0
2015-08-10 11:00:00,43.12,43.18,43.08,43.15,19608.0,33.9689,34.0162,33.9374,33.9926,19608.0
2015-08-10 11:10:00,43.19,43.25,43.18,43.19,16880.0,34.0241,34.0714,34.0162,34.0241,16880.0
2015-08-10 11:20:00,43.19,43.22,43.15,43.18,35720.0,34.0241,34.0477,33.9926,34.0162,35720.0
2015-08-10 11:30:00,43.2,43.24,43.17,43.17,12148.0,34.032,34.0635,34.0083,34.0083,12148.0
2015-08-10 11:40:00,43.21,43.33,43.18,43.33,11000.0,34.0398,34.1344,34.0162,34.1344,11000.0
2015-08-10 11:50:00,43.33,43.37,43.31,43.33,20200.0,34.1344,34.1659,34.1186,34.1344,20200.0
2015-08-10 12:00:00,43.33,43.42,43.33,43.42,16942.0,34.1344,34.2053,34.1344,34.2053,16942.0
2015-08-10 12:10:00,43.4,43.42,43.36,43.4,31362.0,34.1895,34.2053,34.158,34.1895,31362.0
2015-08-10 12:20:00,43.39,43.41,43.38,43.38,2720.0,34.1816,34.1974,34.1738,34.1738,2720.0
2015-08-10 12:30:00,43.37,43.41,43.32,43.32,21394.0,34.1659,34.1974,34.1265,34.1265,21394.0
2015-08-10 12:40:00,43.33,43.33,43.24,43.24,13400.0,34.1344,34.1344,34.0635,34.0635,13400.0
2015-08-10 12:50:00,43.25,43.29,43.24,43.26,14304.0,34.0714,34.1029,34.0635,34.0792,14304.0
2015-08-10 13:00:00,43.26,43.37,43.26,43.37,32400.0,34.0792,34.1659,34.0792,34.1659,32400.0
2015-08-10 13:10:00,43.35,43.42,43.35,43.36,20712.0,34.1501,34.2053,34.1501,34.158,20712.0
2015-08-10 13:20:00,43.38,43.4,43.34,43.35,20440.0,34.1738,34.1895,34.1423,34.1501,20440.0
2015-08-10 13:30:00,43.35,43.38,43.33,43.35,45518.0,34.1501,34.1738,34.1344,34.1501,45518.0
2015-08-10 13:40:00,43.35,43.35,43.26,43.29,11000.0,34.1501,34.1501,34.0792,34.1029,11000.0
2015-08-10 13:50:00,43.3,43.4,43.3,43.38,8760.0,34.1107,34.1895,34.1107,34.1738,8760.0
2015-08-10 14:00:00,43.38,43.42,43.34,43.35,18840.0,34.1738,34.2053,34.1423,34.1501,18840.0
2015-08-10 14:10:00,43.35,43.43,43.34,43.41,11256.0,34.1501,34.2132,34.1423,34.1974,11256.0
2015-08-10 14:20:00,43.43,43.43,43.35,43.37,13704.0,34.2132,34.2132,34.1501,34.1659,13704.0
2015-08-10 14:30:00,43.38,43.4,43.32,43.33,15608.0,34.1738,34.1895,34.1265,34.1344,15608.0
2015-08-10 14:40:00,43.32,43.35,43.28,43.28,15198.0,34.1265,34.1501,34.095,34.095,15198.0
2015-08-10 14:50:00,43.28,43.3,43.25,43.27,23808.0,34.095,34.1107,34.0714,34.0871,23808.0
2015-08-10 15:00:00,43.25,43.3,43.24,43.3,28934.0,34.0714,34.1107,34.0635,34.1107,28934.0
2015-08-10 15:10:00,43.29,43.32,43.21,43.24,37530.0,34.1029,34.1265,34.0398,34.0635,37530.0
2015-08-10 15:20:00,43.25,43.27,43.24,43.25,36422.0,34.0714,34.0871,34.0635,34.0714,36422.0
2015-08-10 15:30:00,43.25,43.27,43.24,43.27,46266.0,34.0714,34.0871,34.0635,34.0871,46266.0
2015-08-10 15:40:00,43.26,43.26,43.18,43.18,54668.0,34.0792,34.0792,34.0162,34.0162,54668.0
2015-08-10 15:50:00,43.18,43.2,43.14,43.2,97864.0,34.0162,34.032,33.9847,34.032,97864.0
2015-08-11 09:30:00,42.96,43.4,42.74,42.74,23916.0,33.8429,34.1895,33.6696,33.6696,23916.0
2015-08-11 09:40:00,42.74,42.86,42.66,42.79,23384.0,33.6696,33.7641,33.6066,33.709,23384.0
2015-08-11 09:50:00,42.79,42.91,42.64,42.79,125700.0,33.709,33.8035,33.5908,33.709,125700.0
2015-08-11 10:00:00,42.83,43.21,42.82,42.97,66394.0,33.7405,34.0398,33.7326,33.8508,66394.0
2015-08-11 10:10:00,42.92,42.96,42.87,42.94,23650.0,33.8114,33.8429,33.772,33.8271,23650.0
2015-08-11 10:20:00,42.97,43.01,42.9,42.9,21250.0,33.8508,33.8823,33.7956,33.7956,21250.0
2015-08-11 10:30:00,42.89,42.89,42.74,42.76,21464.0,33.7878,33.7878,33.6696,33.6853,21464.0
2015-08-11 10:40:00,42.77,42.88,42.77,42.87,27210.0,33.6932,33.7799,33.6932,33.772,27210.0
2015-08-11 10:50:00,42.88,42.91,42.83,42.88,30712.0,33.7799,33.8035,33.7405,33.7799,30712.0
2015-08-11 11:00:00,42.88,42.89,42.82,42.84,25000.0,33.7799,33.7878,33.7326,33.7484,25000.0
2015-08-11 11:10:00,42.84,42.93,42.84,42.91,16300.0,33.7484,33.8193,33.7484,33.8035,16300.0
2015-08-11 11:20:00,42.89,42.91,42.81,42.88,48778.0,33.7878,33.8035,33.7247,33.7799,48778.0
2015-08-11 11:30:00,42.9,42.94,42.88,42.9,16400.0,33.7956,33.8271,33.7799,33.7956,16400.0
2015-08-11 11:40:00,42.85,42.93,42.84,42.88,35204.0,33.7562,33.8193,33.7484,33.7799,35204.0
2015-08-11 11:50:00,42.87,42.9,42.85,42.85,39576.0,33.772,33.7956,33.7562,33.7562,39576.0
2015-08-11 12:00:00,42.88,42.88,42.85,42.85,16566.0,33.7799,33.7799,33.7562,33.7562,16566.0
2015-08-11 12:10:00,42.82,42.88,42.8,42.8,11200.0,33.7326,33.7799,33.7169,33.7169,11200.0
2015-08-11 12:20:00,42.8,42.9,42.74,42.9,13492.0,33.7169,33.7956,33.6696,33.7956,13492.0
2015-08-11 12:30:00,42.88,42.96,42.87,42.87,6472.0,33.7799,33.8429,33.772,33.772,6472.0
2015-08-11 12:40:00,42.85,42.97,42.85,42.93,9200.0,33.7562,33.8508,33.7562,33.8193,9200.0
2015-08-11 12:50:00,42.93,42.93,42.81,42.86,13100.0,33.8193,33.8193,33.7247,33.7641,13100.0
2015-08-11 13:00:00,42.88,42.93,42.77,42.84,11724.0,33.7799,33.8193,33.6932,33.7484,11724.0
2015-08-11 13:10:00,42.83,42.89,42.8,42.82,7970.0,33.7405,33.7878,33.7169,33.7326,7970.0
2015-08-11 13:20:00,42.81,42.89,42.8,42.89,8736.0,33.7247,33.7878,33.7169,33.7878,8736.0
2015-08-11 13:30:00,42.88,42.92,42.85,42.85,7000.0,33.7799,33.8114,33.7562,33.7562,7000.0
2015-08-11 13:40:00,42.87,42.88,42.82,42.82,3000.0,33.772,33.7799,33.7326,33.7326,3000.0
2015-08-11 13:50:00,42.8,42.84,42.77,42.77,8744.0,33.7169,33.7484,33.6932,33.6932,8744.0
2015-08-11 14:00:00,42.77,42.81,42.74,42.81,5918.0,33.6932,33.7247,33.6696,33.7247,5918.0
2015-08-11 14:10:00,42.82,42.84,42.73,42.75,8836.0,33.7326,33.7484,33.6617,33.6775,8836.0
2015-08-11 14:20:00,42.8,42.81,42.76,42.77,31816.0,33.7169,33.7247,33.6853,33.6932,31816.0
2015-08-11 14:30:00,42.76,42.86,42.7,42.82,46940.0,33.6853,33.7641,33.6381,33.7326,46940.0
2015-08-11 14:40:00,42.82,42.85,42.81,42.82,16330.0,33.7326,33.7562,33.7247,33.7326,16330.0
2015-08-11 14:50:00,42.82,42.89,42.75,42.85,27312.0,33.7326,33.7878,33.6775,33.7562,27312.0
2015-08-11 15:00:00,42.84,42.92,42.83,42.91,31872.0,33.7484,33.8114,33.7405,33.8035,31872.0
2015-08-11 15:10:00,42.92,42.95,42.9,42.95,19066.0,33.8114,33.835,33.7956,33.835,19066.0
2015-08-11 15:20:00,42.95,43.02,42.92,42.99,34096.0,33.835,33.8902,33.8114,33.8665,34096.0
2015-08-11 15:30:00,42.99,43.02,42.96,43.0,45072.0,33.8665,33.8902,33.8429,33.8744,45072.0
2015-08-11 15:40:00,43.0,43.05,42.98,43.01,59394.0,33.8744,33.9138,33.8587,33.8823,59394.0
2015-08-11 15:50:00,42.99,43.06,42.98,43.03,120920.0,33.8665,33.9217,33.8587,33.898,120920.0
2015-08-12 09:30:00,42.77,43.06,42.51,42.74,87768.0,33.6932,33.9217,33.4884,33.6696,87768.0
2015-08-12 09:40:00,42.72,42.74,42.58,42.58,16236.0,33.6538,33.6696,33.5435,33.5435,16236.0
2015-08-12 09:50:00,42.56,42.69,42.55,42.57,10854.0,33.5278,33.6302,33.5199,33.5357,10854.0
2015-08-12 10:00:00,42.6,42.6,42.38,42.38,14000.0,33.5593,33.5593,33.386,33.386,14000.0
2015-08-12 10:10:00,42.38,42.41,42.32,42.35,17534.0,33.386,33.4096,33.3387,33.3624,17534.0
2015-08-12 10:20:00,42.36,42.36,42.2,42.3,12430.0,33.3702,33.3702,33.2442,33.323,12430.0
2015-08-12 10:30:00,42.3,42.38,42.27,42.38,21322.0,33.323,33.386,33.2993,33.386,21322.0
2015-08-12 10:40:00,42.38,42.44,42.34,42.39,87200.0,33.386,33.4333,33.3545,33.3939,87200.0
2015-08-12 10:50:00,42.35,42.42,42.26,42.3,27554.0,33.3624,33.4175,33.2915,33.323,27554.0
2015-08-12 11:00:00,42.31,42.49,42.31,42.49,13420.0,33.3308,33.4726,33.3308,33.4726,13420.0
2015-08-12 11:10:00,42.51,42.67,42.5,42.61,42554.0,33.4884,33.6144,33.4805,33.5672,42554.0
2015-08-12 11:20:00,42.61,42.65,42.59,42.63,23800.0,33.5672,33.5987,33.5514,33.5829,23800.0
2015-08-12 11:30:00,42.62,42.63,42.51,42.51,26602.0,33.5751,33.5829,33.4884,33.4884,26602.0
2015-08-12 11:40:00,42.51,42.54,42.51,42.53,14420.0,33.4884,33.512,33.4884,33.5042,14420.0
2015-08-12 11:50:00,42.52,42.53,42.42,42.48,43484.0,33.4963,33.5042,33.4175,33.4648,43484.0
2015-08-12 12:00:00,42.48,42.52,42.42,42.51,18094.0,33.4648,33.4963,33.4175,33.4884,18094.0
2015-08-12 12:10:00,42.51,42.6,42.51,42.55,12660.0,33.4884,33.5593,33.4884,33.5199,12660.0
2015-08-12 12:20:00,42.52,42.77,42.52,42.73,91666.0,33.4963,33.6932,33.4963,33.6617,91666.0
2015-08-12 12:30:00,42.73,42.81,42.71,42.8,14338.0,33.6617,33.7247,33.646,33.7169,14338.0
2015-08-12 12:40:00,42.81,42.82,42.69,42.69,39558.0,33.7247,33.7326,33.6302,33.6302,39558.0
2015-08-12 12:50:00,42.69,42.69,42.61,42.65,27078.0,33.6302,33.6302,33.5672,33.5987,27078.0
2015-08-12 13:00:00,42.65,42.8,42.63,42.79,35840.0,33.5987,33.7169,33.5829,33.709,35840.0
2015-08-12 13:10:00,42.78,42.88,42.78,42.88,16814.0,33.7011,33.7799,33.7011,33.7799,16814.0
2015-08-12 13:20:00,42.86,42.99,42.85,42.92,26644.0,33.7641,33.8665,33.7562,33.8114,26644.0
2015-08-12 13:30:00,42.91,42.92,42.81,42.89,22420.0,33.8035,33.8114,33.7247,33.7878,22420.0
2015-08-12 13:40:00,42.88,42.96,42.88,42.96,9438.0,33.7799,33.8429,33.7799,33.8429,9438.0
2015-08-12 13:50:00,42.99,43.12,42.99,43.05,18228.0,33.8665,33.9689,33.8665,33.9138,18228.0
2015-08-12 14:00:00,43.08,43.08,43.01,43.08,52100.0,33.9374,33.9374,33.8823,33.9374,52100.0
2015-08-12 14:10:00,43.09,43.18,43.08,43.12,23206.0,33.9453,34.0162,33.9374,33.9689,23206.0
2015-08-12 14:20:00,43.1,43.12,42.94,42.95,16110.0,33.9532,33.9689,33.8271,33.835,16110.0
2015-08-12 14:30:00,42.97,43.02,42.94,43.02,7204.0,33.8508,33.8902,33.8271,33.8902,7204.0
2015-08-12 14:40:00,43.07,43.21,43.07,43.2,21970.0,33.9296,34.0398,33.9296,34.032,21970.0
2015-08-12 14:50:00,43.2,43.23,43.17,43.22,29294.0,34.032,34.0556,34.0083,34.0477,29294.0
2015-08-12 15:00:00,43.23,43.27,43.18,43.23,20566.0,34.0556,34.0871,34.0162,34.0556,20566.0
2015-08-12 15:10:00,43.22,43.22,43.16,43.19,16920.0,34.0477,34.0477,34.0005,34.0241,16920.0
2015-08-12 15:20:00,43.19,43.3,43.17,43.29,34244.0,34.0241,34.1107,34.0083,34.1029,34244.0
2015-08-12 15:30:00,43.29,43.38,43.28,43.33,70272.0,34.1029,34.1738,34.095,34.1344,70272.0
2015-08-12 15:40:00,43.33,43.34,43.27,43.29,42544.0,34.1344,34.1423,34.0871,34.1029,42544.0
2015-08-12 15:50:00,43.28,43.34,43.23,43.27,78346.0,34.095,34.1423,34.0556,34.0871,78346.0
2015-08-13 09:30:00,43.25,43.6,43.19,43.46,28438.0,34.0714,34.3471,34.0241,34.2368,28438.0
2015-08-13 09:40:00,43.44,43.45,43.3,43.42,12600.0,34.221,34.2289,34.1107,34.2053,12600.0
2015-08-13 09:50:00,43.49,43.52,43.33,43.33,41970.0,34.2604,34.2841,34.1344,34.1344,41970.0
2015-08-13 10:00:00,43.32,43.43,43.26,43.42,11344.0,34.1265,34.2132,34.0792,34.2053,11344.0
2015-08-13 10:10:00,43.42,43.43,43.25,43.33,14600.0,34.2053,34.2132,34.0714,34.1344,14600.0
2015-08-13 10:20:00,43.31,43.37,43.27,43.3,50696.0,34.1186,34.1659,34.0871,34.1107,50696.0
2015-08-13 10:30:00,43.29,43.37,43.24,43.35,27788.0,34.1029,34.1659,34.0635,34.1501,27788.0
2015-08-13 10:40:00,43.38,43.44,43.34,43.38,19600.0,34.1738,34.221,34.1423,34.1738,19600.0
2015-08-13 10:50:00,43.36,43.57,43.36,43.49,21810.0,34.158,34.3234,34.158,34.2604,21810.0
2015-08-13 11:00:00,43.54,43.57,43.34,43.34,23580.0,34.2998,34.3234,34.1423,34.1423,23580.0
2015-08-13 11:10:00,43.36,43.48,43.3,43.45,22400.0,34.158,34.2525,34.1107,34.2289,22400.0
2015-08-13 11:20:00,43.46,43.46,43.35,43.37,20346.0,34.2368,34.2368,34.1501,34.1659,20346.0
2015-08-13 11:30:00,43.35,43.41,43.32,43.37,20324.0,34.1501,34.1974,34.1265,34.1659,20324.0
2015-08-13 11:40:00,43.36,43.51,43.35,43.51,12026.0,34.158,34.2762,34.1501,34.2762,12026.0
2015-08-13 11:50:00,43.49,43.52,43.35,43.36,20808.0,34.2604,34.2841,34.1501,34.158,20808.0
2015-08-13 12:00:00,43.39,43.57,43.38,43.52,15194.0,34.1816,34.3234,34.1738,34.2841,15194.0
2015-08-13 12:10:00,43.52,43.57,43.49,43.53,10608.0,34.2841,34.3234,34.2604,34.2919,10608.0
2015-08-13 12:20:00,43.53,43.56,43.51,43.55,13010.0,34.2919,34.3156,34.2762,34.3077,13010.0
2015-08-13 12:30:00,43.55,43.58,43.52,43.52,17654.0,34.3077,34.3313,34.2841,34.2841,17654.0
2015-08-13 12:40:00,43.55,43.55,43.47,43.49,26702.0,34.3077,34.3077,34.2447,34.2604,26702.0
2015-08-13 12:50:00,43.49,43.59,43.49,43.56,10700.0,34.2604,34.3392,34.2604,34.3156,10700.0
2015-08-13 13:00:00,43.57,43.68,43.56,43.59,24154.0,34.3234,34.4101,34.3156,34.3392,24154.0
2015-08-13 13:10:00,43.58,43.59,43.52,43.52,6896.0,34.3313,34.3392,34.2841,34.2841,6896.0
2015-08-13 13:20:00,43.54,43.66,43.54,43.66,12700.0,34.2998,34.3943,34.2998,34.3943,12700.0
2015-08-13 13:30:00,43.67,43.7,43.63,43.63,17012.0,34.4022,34.4259,34.3707,34.3707,17012.0
2015-08-13 13:40:00,43.63,43.65,43.57,43.62,12400.0,34.3707,34.3865,34.3234,34.3628,12400.0
2015-08-13 13:50:00,43.6,43.62,43.52,43.55,24246.0,34.3471,34.3628,34.2841,34.3077,24246.0
2015-08-13 14:00:00,43.57,43.69,43.56,43.67,17022.0,34.3234,34.418,34.3156,34.4022,17022.0
2015-08-13 14:10:00,43.7,43.73,43.65,43.69,15402.0,34.4259,34.4495,34.3865,34.418,15402.0
2015-08-13 14:20:00,43.7,43.75,43.66,43.68,24320.0,34.4259,34.4652,34.3943,34.4101,24320.0
2015-08-13 14:30:00,43.69,43.7,43.66,43.66,10634.0,34.418,34.4259,34.3943,34.3943,10634.0
2015-08-13 14:40:00,43.66,43.7,43.6,43.7,23798.0,34.3943,34.4259,34.3471,34.4259,23798.0
2015-08-13 14:50:00,43.69,43.73,43.61,43.62,21000.0,34.418,34.4495,34.355,34.3628,21000.0
2015-08-13 15:00:00,43.61,43.63,43.54,43.56,19616.0,34.355,34.3707,34.2998,34.3156,19616.0
2015-08-13 15:10:00,43.55,43.56,43.51,43.51,21594.0,34.3077,34.3156,34.2762,34.2762,21594.0
2015-08-13 15:20:00,43.51,43.51,43.42,43.43,34560.0,34.2762,34.2762,34.2053,34.2132,34560.0
2015-08-13 15:30:00,43.41,43.41,43.31,43.35,34688.0,34.1974,34.1974,34.1186,34.1501,34688.0
2015-08-13 15:40:00,43.37,43.4,43.32,43.35,43896.0,34.1659,34.1895,34.1265,34.1501,43896.0
2015-08-13 15:50:00,43.35,43.44,43.31,43.4,93878.0,34.1501,34.221,34.1186,34.1895,93878.0
2015-08-14 09:30:00,43.44,43.51,43.19,43.32,51946.0,34.221,34.2762,34.0241,34.1265,51946.0
2015-08-14 09:40:00,43.27,43.49,43.24,43.49,10180.0,34.0871,34.2604,34.0635,34.2604,10180.0
2015-08-14 09:50:00,43.47,43.72,43.47,43.6,14184.0,34.2447,34.4416,34.2447,34.3471,14184.0
2015-08-14 10:00:00,43.63,43.63,43.48,43.51,14664.0,34.3707,34.3707,34.2525,34.2762,14664.0
2015-08-14 10:10:00,43.56,43.59,43.49,43.59,11094.0,34.3156,34.3392,34.2604,34.3392,11094.0
2015-08-14 10:20:00,43.62,43.68,43.56,43.68,16400.0,34.3628,34.4101,34.3156,34.4101,16400.0
2015-08-14 10:30:00,43.65,43.73,43.63,43.7,9244.0,34.3865,34.4495,34.3707,34.4259,9244.0
2015-08-14 10:40:00,43.69,43.69,43.49,43.52,16000.0,34.418,34.418,34.2604,34.2841,16000.0
2015-08-14 10:50:00,43.51,43.55,43.43,43.43,25276.0,34.2762,34.3077,34.2132,34.2132,25276.0
2015-08-14 11:00:00,43.41,43.5,43.32,43.32,15800.0,34.1974,34.2683,34.1265,34.1265,15800.0
2015-08-14 11:10:00,43.32,43.35,43.27,43.34,10920.0,34.1265,34.1501,34.0871,34.1423,10920.0
2015-08-14 11:20:00,43.33,43.42,43.33,43.42,14800.0,34.1344,34.2053,34.1344,34.2053,14800.0
2015-08-14 11:30:00,43.42,43.53,43.41,43.53,6426.0,34.2053,34.2919,34.1974,34.2919,6426.0
2015-08-14 11:40:00,43.52,43.55,43.51,43.54,4700.0,34.2841,34.3077,34.2762,34.2998,4700.0
2015-08-14 11:50:00,43.54,43.62,43.54,43.6,8400.0,34.2998,34.3628,34.2998,34.3471,8400.0
2015-08-14 12:00:00,43.6,43.6,43.52,43.57,7438.0,34.3471,34.3471,34.2841,34.3234,7438.0
2015-08-14 12:10:00,43.54,43.59,43.51,43.59,16080.0,34.2998,34.3392,34.2762,34.3392,16080.0
2015-08-14 12:20:00,43.57,43.63,43.57,43.63,4374.0,34.3234,34.3707,34.3234,34.3707,4374.0
2015-08-14 12:30:00,43.6,43.69,43.6,43.6,24310.0,34.3471,34.418,34.3471,34.3471,24310.0
2015-08-14 12:40:00,43.6,43.62,43.51,43.54,8474.0,34.3471,34.3628,34.2762,34.2998,8474.0
2015-08-14 12:50:00,43.52,43.59,43.51,43.59,4982.0,34.2841,34.3392,34.2762,34.3392,4982.0
2015-08-14 13:00:00,43.6,43.6,43.53,43.53,4030.0,34.3471,34.3471,34.2919,34.2919,4030.0
2015-08-14 13:10:00,43.52,43.65,43.52,43.62,8000.0,34.2841,34.3865,34.2841,34.3628,8000.0
2015-08-14 13:20:00,43.65,43.68,43.6,43.64,9200.0,34.3865,34.4101,34.3471,34.3786,9200.0
2015-08-14 13:30:00,43.65,43.74,43.63,43.66,9464.0,34.3865,34.4574,34.3707,34.3943,9464.0
2015-08-14 13:40:00,43.65,43.67,43.6,43.6,6940.0,34.3865,34.4022,34.3471,34.3471,6940.0
2015-08-14 13:50:00,43.58,43.69,43.58,43.68,9786.0,34.3313,34.418,34.3313,34.4101,9786.0
2015-08-14 14:00:00,43.69,43.71,43.67,43.67,4594.0,34.418,34.4337,34.4022,34.4022,4594.0
2015-08-14 14:10:00,43.68,43.71,43.66,43.66,7950.0,34.4101,34.4337,34.3943,34.3943,7950.0
2015-08-14 14:20:00,43.66,43.72,43.66,43.72,6650.0,34.3943,34.4416,34.3943,34.4416,6650.0
2015-08-14 14:30:00,43.72,43.73,43.67,43.67,10426.0,34.4416,34.4495,34.4022,34.4022,10426.0
2015-08-14 14:40:00,43.72,43.74,43.69,43.7,9000.0,34.4416,34.4574,34.418,34.4259,9000.0
2015-08-14 14:50:00,43.7,43.73,43.67,43.69,11680.0,34.4259,34.4495,34.4022,34.418,11680.0
2015-08-14 15:00:00,43.7,43.74,43.69,43.69,7400.0,34.4259,34.4574,34.418,34.418,7400.0
2015-08-14 15:10:00,43.69,43.72,43.67,43.72,11246.0,34.418,34.4416,34.4022,34.4416,11246.0
2015-08-14 15:20:00,43.7,43.77,43.69,43.74,14028.0,34.4259,34.481,34.418,34.4574,14028.0
2015-08-14 15:30:00,43.73,43.82,43.73,43.81,21970.0,34.4495,34.5204,34.4495,34.5125,21970.0
2015-08-14 15:40:00,43.81,43.84,43.79,43.82,35950.0,34.5125,34.5361,34.4968,34.5204,35950.0
2015-08-14 15:50:00,43.83,43.83,43.74,43.75,90818.0,34.5283,34.5283,34.4574,34.4652,90818.0
2015-08-17 09:30:00,43.74,43.81,43.5,43.56,44182.0,34.4574,34.5125,34.2683,34.3156,44182.0
2015-08-17 09:40:00,43.53,43.63,43.4,43.41,18848.0,34.2919,34.3707,34.1895,34.1974,18848.0
2015-08-17 09:50:00,43.38,43.51,43.32,43.37,20498.0,34.1738,34.2762,34.1265,34.1659,20498.0
2015-08-17 10:00:00,43.42,43.56,43.38,43.48,13564.0,34.2053,34.3156,34.1738,34.2525,13564.0
2015-08-17 10:10:00,43.48,43.77,43.47,43.77,13800.0,34.2525,34.481,34.2447,34.481,13800.0
2015-08-17 10:20:00,43.74,43.77,43.67,43.67,11488.0,34.4574,34.481,34.4022,34.4022,11488.0
2015-08-17 10:30:00,43.7,43.76,43.68,43.71,15200.0,34.4259,34.4731,34.4101,34.4337,15200.0
2015-08-17 10:40:00,43.71,43.8,43.68,43.79,6000.0,34.4337,34.5046,34.4101,34.4968,6000.0
2015-08-17 10:50:00,43.79,43.92,43.79,43.9,14138.0,34.4968,34.5992,34.4968,34.5834,14138.0
2015-08-17 11:00:00,43.93,43.99,43.91,43.99,17964.0,34.607,34.6543,34.5913,34.6543,17964.0
2015-08-17 11:10:00,43.99,44.02,43.91,43.91,21322.0,34.6543,34.6779,34.5913,34.5913,21322.0
2015-08-17 11:20:00,43.92,43.98,43.88,43.92,17432.0,34.5992,34.6464,34.5677,34.5992,17432.0
2015-08-17 11:30:00,43.92,43.97,43.91,43.96,14000.0,34.5992,34.6386,34.5913,34.6307,14000.0
2015-08-17 11:40:00,43.94,43.98,43.94,43.97,8316.0,34.6149,34.6464,34.6149,34.6386,8316.0
2015-08-17 11:50:00,43.98,44.01,43.95,44.01,15014.0,34.6464,34.6701,34.6228,34.6701,15014.0
2015-08-17 12:00:00,44.0,44.06,43.98,44.02,10000.0,34.6622,34.7095,34.6464,34.6779,10000.0
2015-08-17 12:10:00,44.0,44.0,43.88,43.89,10716.0,34.6622,34.6622,34.5677,34.5755,10716.0
2015-08-17 12:20:00,43.88,44.0,43.88,43.99,8600.0,34.5677,34.6622,34.5677,34.6543,8600.0
2015-08-17 12:30:00,44.01,44.03,43.98,44.0,12732.0,34.6701,34.6858,34.6464,34.6622,12732.0
2015-08-17 12:40:00,44.02,44.05,43.99,44.01,5200.0,34.6779,34.7016,34.6543,34.6701,5200.0
2015-08-17 12:50:00,44.03,44.08,44.0,44.08,7900.0,34.6858,34.7252,34.6622,34.7252,7900.0
2015-08-17 13:00:00,44.08,44.12,44.02,44.02,9276.0,34.7252,34.7567,34.6779,34.6779,9276.0
2015-08-17 13:10:00,44.04,44.13,44.04,44.08,10536.0,34.6937,34.7646,34.6937,34.7252,10536.0
2015-08-17 13:20:00,44.07,44.13,44.07,44.13,6060.0,34.7173,34.7646,34.7173,34.7646,6060.0
2015-08-17 13:30:00,44.13,44.13,44.04,44.06,11480.0,34.7646,34.7646,34.6937,34.7095,11480.0
2015-08-17 13:40:00,44.03,44.14,44.03,44.12,10446.0,34.6858,34.7725,34.6858,34.7567,10446.0
2015-08-17 13:50:00,44.13,44.13,44.09,44.12,13908.0,34.7646,34.7646,34.7331,34.7567,13908.0
2015-08-17 14:00:00,44.13,44.14,44.1,44.13,22334.0,34.7646,34.7725,34.741,34.7646,22334.0
2015-08-17 14:10:00,44.13,44.15,44.09,44.13,11930.0,34.7646,34.7804,34.7331,34.7646,11930.0
2015-08-17 14:20:00,44.15,44.15,44.1,44.14,18400.0,34.7804,34.7804,34.741,34.7725,18400.0
2015-08-17 14:30:00,44.13,44.16,44.13,44.15,8200.0,34.7646,34.7882,34.7646,34.7804,8200.0
2015-08-17 14:40:00,44.15,44.24,44.15,44.22,32188.0,34.7804,34.8513,34.7804,34.8355,32188.0
2015-08-17 14:50:00,44.2,44.24,44.19,44.24,12232.0,34.8197,34.8513,34.8119,34.8513,12232.0
2015-08-17 15:00:00,44.22,44.26,44.2,44.26,35530.0,34.8355,34.867,34.8197,34.867,35530.0
2015-08-17 15:10:00,44.25,44.29,44.2,44.2,25328.0,34.8591,34.8906,34.8197,34.8197,25328.0
2015-08-17 15:20:00,44.21,44.21,44.15,44.17,41252.0,34.8276,34.8276,34.7804,34.7961,41252.0
2015-08-17 15:30:00,44.17,44.22,44.17,44.17,52758.0,34.7961,34.8355,34.7961,34.7961,52758.0
2015-08-17 15:40:00,44.17,44.21,44.16,44.18,54220.0,34.7961,34.8276,34.7882,34.804,54220.0
2015-08-17 15:50:00,44.18,44.28,44.17,44.26,116436.0,34.804,34.8828,34.7961,34.867,116436.0
2015-08-18 09:30:00,44.54,44.69,44.25,44.49,29880.0,35.0876,35.2058,34.8591,35.0482,29880.0
2015-08-18 09:40:00,44.51,44.55,44.24,44.49,39186.0,35.064,35.0955,34.8513,35.0482,39186.0
2015-08-18 09:50:00,44.49,44.64,44.45,44.64,14400.0,35.0482,35.1664,35.0167,35.1664,14400.0
2015-08-18 10:00:00,44.63,44.63,44.42,44.49,12784.0,35.1585,35.1585,34.9931,35.0482,12784.0
2015-08-18 10:10:00,44.49,44.54,44.4,44.54,7400.0,35.0482,35.0876,34.9773,35.0876,7400.0
2015-08-18 10:20:00,44.54,44.57,44.46,44.53,40600.0,35.0876,35.1112,35.0246,35.0797,40600.0
2015-08-18 10:30:00,44.55,44.68,44.45,44.5,52638.0,35.0955,35.1979,35.0167,35.0561,52638.0
2015-08-18 10:40:00,44.52,44.55,44.33,44.38,31370.0,35.0718,35.0955,34.9222,34.9615,31370.0
2015-08-18 10:50:00,44.38,44.43,44.36,44.41,34700.0,34.9615,35.0009,34.9458,34.9852,34700.0
2015-08-18 11:00:00,44.38,44.5,44.34,44.5,20852.0,34.9615,35.0561,34.93,35.0561,20852.0
2015-08-18 11:10:00,44.48,44.52,44.46,44.52,13982.0,35.0403,35.0718,35.0246,35.0718,13982.0
2015-08-18 11:20:00,44.52,44.56,44.47,44.51,11400.0,35.0718,35.1033,35.0324,35.064,11400.0
2015-08-18 11:30:00,44.44,44.48,44.4,44.48,13830.0,35.0088,35.0403,34.9773,35.0403,13830.0
2015-08-18 11:40:00,44.45,44.52,44.43,44.51,18018.0,35.0167,35.0718,35.0009,35.064,18018.0
2015-08-18 11:50:00,44.51,44.55,44.5,44.55,6100.0,35.064,35.0955,35.0561,35.0955,6100.0
2015-08-18 12:00:00,44.52,44.54,44.49,44.52,10636.0,35.0718,35.0876,35.0482,35.0718,10636.0
2015-08-18 12:10:00,44.52,44.53,44.49,44.49,25064.0,35.0718,35.0797,35.0482,35.0482,25064.0
2015-08-18 12:20:00,44.49,44.52,44.49,44.51,12848.0,35.0482,35.0718,35.0482,35.064,12848.0
2015-08-18 12:30:00,44.5,44.51,44.44,44.47,7650.0,35.0561,35.064,35.0088,35.0324,7650.0
2015-08-18 12:40:00,44.46,44.49,44.43,44.48,20544.0,35.0246,35.0482,35.0009,35.0403,20544.0
2015-08-18 12:50:00,44.48,44.55,44.48,44.49,31392.0,35.0403,35.0955,35.0403,35.0482,31392.0
2015-08-18 13:00:00,44.48,44.52,44.45,44.49,24422.0,35.0403,35.0718,35.0167,35.0482,24422.0
2015-08-18 13:10:00,44.48,44.54,44.47,44.51,15076.0,35.0403,35.0876,35.0324,35.064,15076.0
2015-08-18 13:20:00,44.52,44.54,44.49,44.49,12800.0,35.0718,35.0876,35.0482,35.0482,12800.0
2015-08-18 13:30:00,44.48,44.52,44.47,44.51,20814.0,35.0403,35.0718,35.0324,35.064,20814.0
2015-08-18 13:40:00,44.51,44.56,44.4,44.43,18714.0,35.064,35.1033,34.9773,35.0009,18714.0
2015-08-18 13:50:00,44.4,44.41,44.37,44.37,11742.0,34.9773,34.9852,34.9537,34.9537,11742.0
2015-08-18 14:00:00,44.35,44.35,44.27,44.32,9864.0,34.9379,34.9379,34.8749,34.9143,9864.0
2015-08-18 14:10:00,44.32,44.37,44.31,44.33,13826.0,34.9143,34.9537,34.9064,34.9222,13826.0
2015-08-18 14:20:00,44.31,44.35,44.29,44.35,5620.0,34.9064,34.9379,34.8906,34.9379,5620.0
2015-08-18 14:30:00,44.34,44.38,44.29,44.32,13800.0,34.93,34.9615,34.8906,34.9143,13800.0
2015-08-18 14:40:00,44.34,44.46,44.29,44.38,33354.0,34.93,35.0246,34.8906,34.9615,33354.0
2015-08-18 14:50:00,44.38,44.41,44.34,44.38,17922.0,34.9615,34.9852,34.93,34.9615,17922.0
2015-08-18 15:00:00,44.39,44.42,44.37,44.37,13878.0,34.9694,34.9931,34.9537,34.9537,13878.0
2015-08-18 15:10:00,44.38,44.38,44.29,44.33,19582.0,34.9615,34.9615,34.8906,34.9222,19582.0
2015-08-18 15:20:00,44.33,44.37,44.32,44.34,28310.0,34.9222,34.9537,34.9143,34.93,28310.0
2015-08-18 15:30:00,44.35,44.39,44.34,44.39,11080.0,34.9379,34.9694,34.93,34.9694,11080.0
2015-08-18 15:40:00,44.37,44.38,44.31,44.36,36208.0,34.9537,34.9615,34.9064,34.9458,36208.0
2015-08-18 15:50:00,44.34,44.36,44.31,44.34,67028.0,34.93,34.9458,34.9064,34.93,67028.0
2015-08-19 09:30:00,44.0,44.0,43.56,43.96,25940.0,34.6622,34.6622,34.3156,34.6307,25940.0
2015-08-19 09:40:00,43.97,44.02,43.85,43.85,24358.0,34.6386,34.6779,34.544,34.544,24358.0
2015-08-19 09:50:00,43.84,43.89,43.79,43.85,16000.0,34.5361,34.5755,34.4968,34.544,16000.0
2015-08-19 10:00:00,43.82,43.92,43.81,43.88,8536.0,34.5204,34.5992,34.5125,34.5677,8536.0
2015-08-19 10:10:00,43.9,43.99,43.9,43.91,11938.0,34.5834,34.6543,34.5834,34.5913,11938.0
2015-08-19 10:20:00,43.93,43.97,43.89,43.91,19074.0,34.607,34.6386,34.5755,34.5913,19074.0
2015-08-19 10:30:00,43.91,43.93,43.79,43.85,11574.0,34.5913,34.607,34.4968,34.544,11574.0
2015-08-19 10:40:00,43.85,43.87,43.73,43.8,10528.0,34.544,34.5598,34.4495,34.5046,10528.0
2015-08-19 10:50:00,43.82,43.82,43.67,43.74,17302.0,34.5204,34.5204,34.4022,34.4574,17302.0
2015-08-19 11:00:00,43.74,43.8,43.68,43.75,16030.0,34.4574,34.5046,34.4101,34.4652,16030.0
2015-08-19 11:10:00,43.73,43.84,43.73,43.84,9320.0,34.4495,34.5361,34.4495,34.5361,9320.0
2015-08-19 11:20:00,43.84,43.84,43.74,43.77,13182.0,34.5361,34.5361,34.4574,34.481,13182.0
2015-08-19 11:30:00,43.74,43.79,43.69,43.77,7000.0,34.4574,34.4968,34.418,34.481,7000.0
2015-08-19 11:40:00,43.77,43.82,43.74,43.74,5200.0,34.481,34.5204,34.4574,34.4574,5200.0
2015-08-19 11:50:00,43.76,43.84,43.75,43.78,5000.0,34.4731,34.5361,34.4652,34.4889,5000.0
2015-08-19 12:00:00,43.77,43.8,43.73,43.75,18498.0,34.481,34.5046,34.4495,34.4652,18498.0
2015-08-19 12:10:00,43.76,43.77,43.65,43.66,15802.0,34.4731,34.481,34.3865,34.3943,15802.0
2015-08-19 12:20:00,43.65,43.76,43.63,43.76,3392.0,34.3865,34.4731,34.3707,34.4731,3392.0
2015-08-19 12:30:00,43.76,43.84,43.76,43.81,17300.0,34.4731,34.5361,34.4731,34.5125,17300.0
2015-08-19 12:40:00,43.85,43.9,43.77,43.78,33328.0,34.544,34.5834,34.481,34.4889,33328.0
2015-08-19 12:50:00,43.79,43.8,43.69,43.7,41320.0,34.4968,34.5046,34.418,34.4259,41320.0
2015-08-19 13:00:00,43.7,43.72,43.65,43.67,12400.0,34.4259,34.4416,34.3865,34.4022,12400.0
2015-08-19 13:10:00,43.68,43.84,43.67,43.84,11140.0,34.4101,34.5361,34.4022,34.5361,11140.0
2015-08-19 13:20:00,43.81,43.84,43.74,43.79,12676.0,34.5125,34.5361,34.4574,34.4968,12676.0
2015-08-19 13:30:00,43.77,43.8,43.7,43.73,22166.0,34.481,34.5046,34.4259,34.4495,22166.0
2015-08-19 13:40:00,43.74,43.84,43.72,43.8,32458.0,34.4574,34.5361,34.4416,34.5046,32458.0
2015-08-19 13:50:00,43.8,43.83,43.8,43.82,10578.0,34.5046,34.5283,34.5046,34.5204,10578.0
2015-08-19 14:00:00,43.81,43.99,43.79,43.96,42222.0,34.5125,34.6543,34.4968,34.6307,42222.0
2015-08-19 14:10:00,43.96,44.07,43.95,43.99,24768.0,34.6307,34.7173,34.6228,34.6543,24768.0
2015-08-19 14:20:00,43.98,43.99,43.9,43.91,7634.0,34.6464,34.6543,34.5834,34.5913,7634.0
2015-08-19 14:30:00,43.91,43.93,43.84,43.87,29484.0,34.5913,34.607,34.5361,34.5598,29484.0
2015-08-19 14:40:00,43.88,43.88,43.79,43.8,12680.0,34.5677,34.5677,34.4968,34.5046,12680.0
2015-08-19 14:50:00,43.79,43.8,43.63,43.64,20382.0,34.4968,34.5046,34.3707,34.3786,20382.0
2015-08-19 15:00:00,43.63,43.7,43.59,43.68,22958.0,34.3707,34.4259,34.3392,34.4101,22958.0
2015-08-19 15:10:00,43.67,43.69,43.62,43.67,24602.0,34.4022,34.418,34.3628,34.4022,24602.0
2015-08-19 15:20:00,43.69,43.85,43.69,43.83,21946.0,34.418,34.544,34.418,34.5283,21946.0
2015-08-19 15:30:00,43.84,43.87,43.76,43.77,28812.0,34.5361,34.5598,34.4731,34.481,28812.0
2015-08-19 15:40:00,43.77,43.88,43.77,43.87,29888.0,34.481,34.5677,34.481,34.5598,29888.0
2015-08-19 15:50:00,43.85,43.89,43.78,43.8,76806.0,34.544,34.5755,34.4889,34.5046,76806.0
2015-08-20 09:30:00,43.37,43.49,43.12,43.37,32170.0,34.1659,34.2604,33.9689,34.1659,32170.0
2015-08-20 09:40:00,43.42,43.44,43.19,43.2,55280.0,34.2053,34.221,34.0241,34.032,55280.0
2015-08-20 09:50:00,43.19,43.44,43.19,43.29,4754.0,34.0241,34.221,34.0241,34.1029,4754.0
2015-08-20 10:00:00,43.28,43.31,43.17,43.21,61012.0,34.095,34.1186,34.0083,34.0398,61012.0
2015-08-20 10:10:00,43.18,43.25,43.06,43.23,37688.0,34.0162,34.0714,33.9217,34.0556,37688.0
2015-08-20 10:20:00,43.24,43.24,43.11,43.22,43572.0,34.0635,34.0635,33.9611,34.0477,43572.0
2015-08-20 10:30:00,43.22,43.35,43.19,43.29,16160.0,34.0477,34.1501,34.0241,34.1029,16160.0
2015-08-20 10:40:00,43.28,43.41,43.24,43.41,26664.0,34.095,34.1974,34.0635,34.1974,26664.0
2015-08-20 10:50:00,43.4,43.58,43.37,43.54,59402.0,34.1895,34.3313,34.1659,34.2998,59402.0
2015-08-20 11:00:00,43.53,43.54,43.41,43.47,16000.0,34.2919,34.2998,34.1974,34.2447,16000.0
2015-08-20 11:10:00,43.46,43.49,43.38,43.38,12864.0,34.2368,34.2604,34.1738,34.1738,12864.0
2015-08-20 11:20:00,43.37,43.47,43.34,43.45,8800.0,34.1659,34.2447,34.1423,34.2289,8800.0
2015-08-20 11:30:00,43.44,43.44,43.33,43.37,22796.0,34.221,34.221,34.1344,34.1659,22796.0
2015-08-20 11:40:00,43.39,43.54,43.38,43.54,4400.0,34.1816,34.2998,34.1738,34.2998,4400.0
2015-08-20 11:50:00,43.54,43.55,43.49,43.55,4354.0,34.2998,34.3077,34.2604,34.3077,4354.0
2015-08-20 12:00:00,43.57,43.57,43.44,43.44,23470.0,34.3234,34.3234,34.221,34.221,23470.0
2015-08-20 12:10:00,43.46,43.46,43.3,43.38,17868.0,34.2368,34.2368,34.1107,34.1738,17868.0
2015-08-20 12:20:00,43.4,43.44,43.31,43.43,24802.0,34.1895,34.221,34.1186,34.2132,24802.0
2015-08-20 12:30:00,43.4,43.49,43.39,43.45,17000.0,34.1895,34.2604,34.1816,34.2289,17000.0
2015-08-20 12:40:00,43.43,43.44,43.34,43.38,15000.0,34.2132,34.221,34.1423,34.1738,15000.0
2015-08-20 12:50:00,43.41,43.41,43.27,43.3,11584.0,34.1974,34.1974,34.0871,34.1107,11584.0
2015-08-20 13:00:00,43.26,43.28,43.2,43.23,9152.0,34.0792,34.095,34.032,34.0556,9152.0
2015-08-20 13:10:00,43.22,43.32,43.19,43.32,9160.0,34.0477,34.1265,34.0241,34.1265,9160.0
2015-08-20 13:20:00,43.35,43.41,43.3,43.41,7720.0,34.1501,34.1974,34.1107,34.1974,7720.0
2015-08-20 13:30:00,43.38,43.4,43.33,43.33,6994.0,34.1738,34.1895,34.1344,34.1344,6994.0
2015-08-20 13:40:00,43.31,43.37,43.3,43.35,6600.0,34.1186,34.1659,34.1107,34.1501,6600.0
2015-08-20 13:50:00,43.41,43.42,43.31,43.32,30676.0,34.1974,34.2053,34.1186,34.1265,30676.0
2015-08-20 14:00:00,43.35,43.35,43.27,43.28,7600.0,34.1501,34.1501,34.0871,34.095,7600.0
2015-08-20 14:10:00,43.28,43.28,43.2,43.26,14326.0,34.095,34.095,34.032,34.0792,14326.0
2015-08-20 14:20:00,43.24,43.31,43.2,43.2,10200.0,34.0635,34.1186,34.032,34.032,10200.0
2015-08-20 14:30:00,43.19,43.19,43.09,43.09,16800.0,34.0241,34.0241,33.9453,33.9453,16800.0
2015-08-20 14:40:00,43.09,43.11,43.06,43.08,16320.0,33.9453,33.9611,33.9217,33.9374,16320.0
2015-08-20 14:50:00,43.09,43.13,43.06,43.09,27400.0,33.9453,33.9768,33.9217,33.9453,27400.0
2015-08-20 15:00:00,43.1,43.26,43.09,43.24,27762.0,33.9532,34.0792,33.9453,34.0635,27762.0
2015-08-20 15:10:00,43.25,43.26,43.16,43.18,53070.0,34.0714,34.0792,34.0005,34.0162,53070.0
2015-08-20 15:20:00,43.18,43.3,43.18,43.3,44914.0,34.0162,34.1107,34.0162,34.1107,44914.0
2015-08-20 15:30:00,43.3,43.39,43.3,43.31,56498.0,34.1107,34.1816,34.1107,34.1186,56498.0
2015-08-20 15:40:00,43.31,43.38,43.23,43.24,46722.0,34.1186,34.1738,34.0556,34.0635,46722.0
2015-08-20 15:50:00,43.24,43.24,43.13,43.13,91794.0,34.0635,34.0635,33.9768,33.9768,91794.0
2015-08-21 09:30:00,42.77,42.8,42.23,42.38,82612.0,33.6932,33.7169,33.2678,33.386,82612.0
2015-08-21 09:40:00,42.37,42.72,42.24,42.72,68132.0,33.3781,33.6538,33.2757,33.6538,68132.0
2015-08-21 09:50:00,42.71,42.73,42.52,42.58,31632.0,33.646,33.6617,33.4963,33.5435,31632.0
2015-08-21 10:00:00,42.52,42.87,42.52,42.67,42070.0,33.4963,33.772,33.4963,33.6144,42070.0
2015-08-21 10:10:00,42.68,42.68,42.49,42.59,23722.0,33.6223,33.6223,33.4726,33.5514,23722.0
2015-08-21 10:20:00,42.58,42.71,42.56,42.6,46892.0,33.5435,33.646,33.5278,33.5593,46892.0
2015-08-21 10:30:00,42.59,42.66,42.42,42.47,38064.0,33.5514,33.6066,33.4175,33.4569,38064.0
2015-08-21 10:40:00,42.5,42.56,42.34,42.35,21100.0,33.4805,33.5278,33.3545,33.3624,21100.0
2015-08-21 10:50:00,42.38,42.43,42.16,42.22,59988.0,33.386,33.4254,33.2127,33.2599,59988.0
2015-08-21 11:00:00,42.22,42.24,42.1,42.14,43064.0,33.2599,33.2757,33.1654,33.1969,43064.0
2015-08-21 11:10:00,42.12,42.18,41.93,42.18,81982.0,33.1812,33.2284,33.0315,33.2284,81982.0
2015-08-21 11:20:00,42.17,42.18,42.06,42.08,62746.0,33.2206,33.2284,33.1339,33.1497,62746.0
2015-08-21 11:30:00,42.07,42.09,41.84,41.88,47210.0,33.1418,33.1575,32.9606,32.9921,47210.0
2015-08-21 11:40:00,41.88,42.09,41.87,42.06,27822.0,32.9921,33.1575,32.9842,33.1339,27822.0
2015-08-21 11:50:00,42.07,42.29,41.99,42.23,20816.0,33.1418,33.3151,33.0788,33.2678,20816.0
2015-08-21 12:00:00,42.22,42.37,42.15,42.35,29288.0,33.2599,33.3781,33.2048,33.3624,29288.0
2015-08-21 12:10:00,42.35,42.4,42.12,42.15,45228.0,33.3624,33.4017,33.1812,33.2048,45228.0
2015-08-21 12:20:00,42.16,42.2,42.06,42.17,30180.0,33.2127,33.2442,33.1339,33.2206,30180.0
2015-08-21 12:30:00,42.19,42.21,42.04,42.04,93234.0,33.2363,33.2521,33.1181,33.1181,93234.0
2015-08-21 12:40:00,42.03,42.03,41.92,41.98,32126.0,33.1103,33.1103,33.0236,33.0709,32126.0
2015-08-21 12:50:00,41.98,41.98,41.77,41.77,45228.0,33.0709,33.0709,32.9054,32.9054,45228.0
2015-08-21 13:00:00,41.78,41.81,41.7,41.72,46362.0,32.9133,32.937,32.8503,32.8661,46362.0
2015-08-21 13:10:00,41.71,41.87,41.7,41.78,46500.0,32.8582,32.9842,32.8503,32.9133,46500.0
2015-08-21 13:20:00,41.77,41.99,41.77,41.99,21808.0,32.9054,33.0788,32.9054,33.0788,21808.0
2015-08-21 13:30:00,41.99,42.08,41.94,42.07,16640.0,33.0788,33.1497,33.0394,33.1418,16640.0
2015-08-21 13:40:00,42.06,42.12,41.99,42.04,24858.0,33.1339,33.1812,33.0788,33.1181,24858.0
2015-08-21 13:50:00,42.02,42.2,41.95,42.19,17388.0,33.1024,33.2442,33.0472,33.2363,17388.0
2015-08-21 14:00:00,42.21,42.27,42.15,42.18,36176.0,33.2521,33.2993,33.2048,33.2284,36176.0
2015-08-21 14:10:00,42.18,42.18,42.02,42.05,69786.0,33.2284,33.2284,33.1024,33.126,69786.0
2015-08-21 14:20:00,42.05,42.08,41.99,42.03,21600.0,33.126,33.1497,33.0788,33.1103,21600.0
2015-08-21 14:30:00,42.04,42.1,41.97,41.99,72936.0,33.1181,33.1654,33.063,33.0788,72936.0
2015-08-21 14:40:00,42.01,42.01,41.8,41.82,31120.0,33.0945,33.0945,32.9291,32.9448,31120.0
2015-08-21 14:50:00,41.82,41.96,41.74,41.91,48776.0,32.9448,33.0551,32.8818,33.0157,48776.0
2015-08-21 15:00:00,41.9,41.94,41.74,41.77,48676.0,33.0079,33.0394,32.8818,32.9054,48676.0
2015-08-21 15:10:00,41.74,41.77,41.62,41.74,58620.0,32.8818,32.9054,32.7873,32.8818,58620.0
2015-08-21 15:20:00,41.72,41.77,41.63,41.67,138892.0,32.8661,32.9054,32.7952,32.8267,138892.0
2015-08-21 15:30:00,41.68,41.7,41.49,41.57,78066.0,32.8345,32.8503,32.6849,32.7479,78066.0
2015-08-21 15:40:00,41.58,41.8,41.57,41.79,136682.0,32.7558,32.9291,32.7479,32.9212,136682.0
2015-08-21 15:50:00,41.79,41.81,41.59,41.65,363600.0,32.9212,32.937,32.7636,32.8109,363600.0
2015-08-24 09:30:00,38.09,39.01,37.05,38.05,12570.0,30.0064,30.7312,29.1871,29.9749,12570.0
2015-08-24 09:40:00,37.98,39.99,37.98,39.84,229948.0,29.9198,31.5032,29.9198,31.385,229948.0
2015-08-24 09:50:00,39.81,40.02,39.39,39.99,71836.0,31.3614,31.5268,31.0305,31.5032,71836.0
2015-08-24 10:00:00,39.99,40.46,39.99,40.43,39912.0,31.5032,31.8735,31.5032,31.8498,39912.0
2015-08-24 10:10:00,40.4,40.63,40.33,40.6,34840.0,31.8262,32.0074,31.771,31.9837,34840.0
2015-08-24 10:20:00,40.56,40.84,40.51,40.7,86958.0,31.9522,32.1728,31.9128,32.0625,86958.0
2015-08-24 10:30:00,40.67,40.83,40.26,40.65,86992.0,32.0389,32.1649,31.7159,32.0231,86992.0
2015-08-24 10:40:00,40.62,40.7,40.44,40.51,34598.0,31.9995,32.0625,31.8577,31.9128,34598.0
2015-08-24 10:50:00,40.52,40.75,40.52,40.65,25112.0,31.9207,32.1019,31.9207,32.0231,25112.0
2015-08-24 11:00:00,40.7,40.72,40.4,40.48,61166.0,32.0625,32.0783,31.8262,31.8892,61166.0
2015-08-24 11:10:00,40.38,40.53,40.38,40.51,39800.0,31.8104,31.9286,31.8104,31.9128,39800.0
2015-08-24 11:20:00,40.49,40.6,40.32,40.49,48328.0,31.8971,31.9837,31.7632,31.8971,48328.0
2015-08-24 11:30:00,40.45,40.62,40.42,40.58,26800.0,31.8656,31.9995,31.8419,31.968,26800.0
2015-08-24 11:40:00,40.59,40.92,40.5,40.8,33846.0,31.9759,32.2358,31.905,32.1413,33846.0
2015-08-24 11:50:00,40.84,41.4,40.8,41.33,76342.0,32.1728,32.614,32.1413,32.5588,76342.0
2015-08-24 12:00:00,41.33,41.4,41.09,41.3,96568.0,32.5588,32.614,32.3698,32.5352,96568.0
2015-08-24 12:10:00,41.29,41.42,41.21,41.39,20666.0,32.5273,32.6297,32.4643,32.6061,20666.0
2015-08-24 12:20:00,41.41,41.67,41.34,41.52,24916.0,32.6218,32.8267,32.5667,32.7085,24916.0
2015-08-24 12:30:00,41.53,41.53,41.28,41.45,17438.0,32.7164,32.7164,32.5194,32.6534,17438.0
2015-08-24 12:40:00,41.44,41.57,41.31,41.37,44444.0,32.6455,32.7479,32.5431,32.5903,44444.0
2015-08-24 12:50:00,41.31,41.56,41.26,41.3,33578.0,32.5431,32.74,32.5037,32.5352,33578.0
2015-08-24 13:00:00,41.38,41.54,41.38,41.52,25644.0,32.5982,32.7243,32.5982,32.7085,25644.0
2015-08-24 13:10:00,41.51,41.52,41.43,41.48,16584.0,32.7006,32.7085,32.6376,32.677,16584.0
2015-08-24 13:20:00,41.45,41.47,41.32,41.45,138892.0,32.6534,32.6691,32.5509,32.6534,138892.0
2015-08-24 13:30:00,41.42,41.43,41.01,41.04,81166.0,32.6297,32.6376,32.3067,32.3304,81166.0
2015-08-24 13:40:00,41.02,41.24,40.98,41.21,52262.0,32.3146,32.4879,32.2831,32.4643,52262.0
2015-08-24 13:50:00,41.19,41.19,40.81,40.82,25556.0,32.4485,32.4485,32.1492,32.1571,25556.0
2015-08-24 14:00:00,40.81,40.88,40.73,40.74,23330.0,32.1492,32.2043,32.0862,32.094,23330.0
2015-08-24 14:10:00,40.74,40.83,40.57,40.81,34434.0,32.094,32.1649,31.9601,32.1492,34434.0
2015-08-24 14:20:00,40.8,40.99,40.68,40.71,26226.0,32.1413,32.291,32.0468,32.0704,26226.0
2015-08-24 14:30:00,40.74,40.92,40.72,40.82,17298.0,32.094,32.2358,32.0783,32.1571,17298.0
2015-08-24 14:40:00,40.81,40.83,40.68,40.8,78564.0,32.1492,32.1649,32.0468,32.1413,78564.0
2015-08-24 14:50:00,40.79,40.82,40.26,40.29,67522.0,32.1334,32.1571,31.7159,31.7395,67522.0
2015-08-24 15:00:00,40.29,40.54,40.16,40.44,102984.0,31.7395,31.9365,31.6371,31.8577,102984.0
2015-08-24 15:10:00,40.44,40.44,40.19,40.26,130960.0,31.8577,31.8577,31.6608,31.7159,130960.0
2015-08-24 15:20:00,40.24,40.37,40.15,40.35,115564.0,31.7001,31.8026,31.6292,31.7868,115564.0
2015-08-24 15:30:00,40.35,40.83,40.18,40.82,79634.0,31.7868,32.1649,31.6529,32.1571,79634.0
2015-08-24 15:40:00,40.8,41.09,40.71,40.71,123170.0,32.1413,32.3698,32.0704,32.0704,123170.0
2015-08-24 15:50:00,40.71,40.91,40.41,40.42,304438.0,32.0704,32.228,31.8341,31.8419,304438.0
2015-08-25 09:30:00,42.16,42.16,40.07,40.87,130806.0,33.2127,33.2127,31.5662,32.1964,130806.0
2015-08-25 09:40:00,40.92,41.23,40.76,40.95,59618.0,32.2358,32.48,32.1098,32.2595,59618.0
2015-08-25 09:50:00,40.85,41.35,40.85,41.02,204764.0,32.1807,32.5746,32.1807,32.3146,204764.0
2015-08-25 10:00:00,41.07,41.19,40.88,41.18,55664.0,32.354,32.4485,32.2043,32.4407,55664.0
2015-08-25 10:10:00,41.14,41.15,40.85,40.89,55586.0,32.4091,32.417,32.1807,32.2122,55586.0
2015-08-25 10:20:00,40.84,40.93,40.58,40.6,41646.0,32.1728,32.2437,31.968,31.9837,41646.0
2015-08-25 10:30:00,40.65,40.72,40.52,40.72,50552.0,32.0231,32.0783,31.9207,32.0783,50552.0
2015-08-25 10:40:00,40.7,40.95,40.7,40.88,95356.0,32.0625,32.2595,32.0625,32.2043,95356.0
2015-08-25 10:50:00,40.94,40.97,40.73,40.91,51800.0,32.2516,32.2752,32.0862,32.228,51800.0
2015-08-25 11:00:00,40.88,41.13,40.88,41.13,128636.0,32.2043,32.4013,32.2043,32.4013,128636.0
2015-08-25 11:10:00,41.13,41.22,40.97,40.98,67576.0,32.4013,32.4722,32.2752,32.2831,67576.0
2015-08-25 11:20:00,40.99,41.11,40.93,40.93,19792.0,32.291,32.3855,32.2437,32.2437,19792.0
2015-08-25 11:30:00,40.93,40.94,40.84,40.9,16676.0,32.2437,32.2516,32.1728,32.2201,16676.0
2015-08-25 11:40:00,40.9,41.0,40.76,40.96,16150.0,32.2201,32.2989,32.1098,32.2673,16150.0
2015-08-25 11:50:00,40.98,40.99,40.87,40.97,24186.0,32.2831,32.291,32.1964,32.2752,24186.0
2015-08-25 12:00:00,40.99,41.0,40.91,40.94,54912.0,32.291,32.2989,32.228,32.2516,54912.0
2015-08-25 12:10:00,40.94,41.02,40.81,40.92,26394.0,32.2516,32.3146,32.1492,32.2358,26394.0
2015-08-25 12:20:00,40.95,41.04,40.95,41.0,29062.0,32.2595,32.3304,32.2595,32.2989,29062.0
2015-08-25 12:30:00,40.99,41.02,40.9,40.91,59282.0,32.291,32.3146,32.2201,32.228,59282.0
2015-08-25 12:40:00,40.93,41.02,40.9,40.9,29970.0,32.2437,32.3146,32.2201,32.2201,29970.0
2015-08-25 12:50:00,40.9,40.91,40.83,40.83,18892.0,32.2201,32.228,32.1649,32.1649,18892.0
2015-08-25 13:00:00,40.85,40.85,40.75,40.76,26744.0,32.1807,32.1807,32.1019,32.1098,26744.0
2015-08-25 13:10:00,40.75,40.76,40.59,40.59,23082.0,32.1019,32.1098,31.9759,31.9759,23082.0
2015-08-25 13:20:00,40.59,40.68,40.38,40.41,37300.0,31.9759,32.0468,31.8104,31.8341,37300.0
2015-08-25 13:30:00,40.38,40.72,40.38,40.71,106436.0,31.8104,32.0783,31.8104,32.0704,106436.0
2015-08-25 13:40:00,40.68,40.71,40.56,40.69,38980.0,32.0468,32.0704,31.9522,32.0546,38980.0
2015-08-25 13:50:00,40.68,40.95,40.67,40.88,49076.0,32.0468,32.2595,32.0389,32.2043,49076.0
2015-08-25 14:00:00,40.87,40.88,40.74,40.74,43264.0,32.1964,32.2043,32.094,32.094,43264.0
2015-08-25 14:10:00,40.73,40.84,40.72,40.84,50518.0,32.0862,32.1728,32.0783,32.1728,50518.0
2015-08-25 14:20:00,40.85,40.97,40.85,40.96,66496.0,32.1807,32.2752,32.1807,32.2673,66496.0
2015-08-25 14:30:00,40.96,41.04,40.78,40.82,92982.0,32.2673,32.3304,32.1255,32.1571,92982.0
2015-08-25 14:40:00,40.8,40.9,40.77,40.9,46240.0,32.1413,32.2201,32.1177,32.2201,46240.0
2015-08-25 14:50:00,40.92,41.02,40.88,40.95,61096.0,32.2358,32.3146,32.2043,32.2595,61096.0
2015-08-25 15:00:00,40.93,41.01,40.8,40.8,46278.0,32.2437,32.3067,32.1413,32.1413,46278.0
2015-08-25 15:10:00,40.82,40.86,40.66,40.69,63148.0,32.1571,32.1886,32.031,32.0546,63148.0
2015-08-25 15:20:00,40.69,40.71,40.48,40.59,161742.0,32.0546,32.0704,31.8892,31.9759,161742.0
2015-08-25 15:30:00,40.57,40.64,40.5,40.5,126418.0,31.9601,32.0153,31.905,31.905,126418.0
2015-08-25 15:40:00,40.5,40.59,40.35,40.52,214450.0,31.905,31.9759,31.7868,31.9207,214450.0
2015-08-25 15:50:00,40.52,40.67,40.38,40.54,510410.0,31.9207,32.0389,31.8104,31.9365,510410.0
2015-08-26 09:30:00,41.41,41.59,41.1,41.33,124760.0,32.6218,32.7636,32.3776,32.5588,124760.0
2015-08-26 09:40:00,41.3,41.44,41.04,41.08,130044.0,32.5352,32.6455,32.3304,32.3619,130044.0
2015-08-26 09:50:00,41.07,41.09,40.77,40.85,96240.0,32.354,32.3698,32.1177,32.1807,96240.0
2015-08-26 10:00:00,40.94,40.95,40.79,40.88,103762.0,32.2516,32.2595,32.1334,32.2043,103762.0
2015-08-26 10:10:00,40.88,40.88,40.29,40.29,69956.0,32.2043,32.2043,31.7395,31.7395,69956.0
2015-08-26 10:20:00,40.33,40.41,40.24,40.27,105534.0,31.771,31.8341,31.7001,31.7238,105534.0
2015-08-26 10:30:00,40.27,40.53,40.27,40.49,66708.0,31.7238,31.9286,31.7238,31.8971,66708.0
2015-08-26 10:40:00,40.47,40.52,40.32,40.36,39226.0,31.8813,31.9207,31.7632,31.7947,39226.0
2015-08-26 10:50:00,40.39,40.73,40.38,40.55,82904.0,31.8183,32.0862,31.8104,31.9444,82904.0
2015-08-26 11:00:00,40.52,40.62,40.43,40.47,45444.0,31.9207,31.9995,31.8498,31.8813,45444.0
2015-08-26 11:10:00,40.47,40.49,40.37,40.46,36880.0,31.8813,31.8971,31.8026,31.8735,36880.0
2015-08-26 11:20:00,40.49,40.53,40.12,40.12,45030.0,31.8971,31.9286,31.6056,31.6056,45030.0
2015-08-26 11:30:00,40.12,40.3,40.03,40.15,60194.0,31.6056,31.7474,31.5347,31.6292,60194.0
2015-08-26 11:40:00,40.15,40.48,40.15,40.48,29928.0,31.6292,31.8892,31.6292,31.8892,29928.0
2015-08-26 11:50:00,40.46,40.57,40.35,40.44,18590.0,31.8735,31.9601,31.7868,31.8577,18590.0
2015-08-26 12:00:00,40.46,40.55,40.39,40.52,79956.0,31.8735,31.9444,31.8183,31.9207,79956.0
2015-08-26 12:10:00,40.53,40.6,40.46,40.57,28286.0,31.9286,31.9837,31.8735,31.9601,28286.0
2015-08-26 12:20:00,40.57,40.58,40.24,40.24,17354.0,31.9601,31.968,31.7001,31.7001,17354.0
2015-08-26 12:30:00,40.24,40.27,40.17,40.2,15702.0,31.7001,31.7238,31.645,31.6686,15702.0
2015-08-26 12:40:00,40.18,40.27,40.14,40.27,24300.0,31.6529,31.7238,31.6214,31.7238,24300.0
2015-08-26 12:50:00,40.3,40.66,40.27,40.65,36316.0,31.7474,32.031,31.7238,32.0231,36316.0
2015-08-26 13:00:00,40.64,40.64,40.32,40.34,25410.0,32.0153,32.0153,31.7632,31.7789,25410.0
2015-08-26 13:10:00,40.37,40.49,40.37,40.49,31782.0,31.8026,31.8971,31.8026,31.8971,31782.0
2015-08-26 13:20:00,40.49,40.7,40.46,40.7,59110.0,31.8971,32.0625,31.8735,32.0625,59110.0
2015-08-26 13:30:00,40.71,40.88,40.66,40.88,53544.0,32.0704,32.2043,32.031,32.2043,53544.0
2015-08-26 13:40:00,40.88,40.88,40.63,40.63,44974.0,32.2043,32.2043,32.0074,32.0074,44974.0
2015-08-26 13:50:00,40.65,40.78,40.61,40.76,51204.0,32.0231,32.1255,31.9916,32.1098,51204.0
2015-08-26 14:00:00,40.77,40.77,40.66,40.76,52306.0,32.1177,32.1177,32.031,32.1098,52306.0
2015-08-26 14:10:00,40.76,40.77,40.62,40.62,64326.0,32.1098,32.1177,31.9995,31.9995,64326.0
2015-08-26 14:20:00,40.63,40.77,40.59,40.74,47970.0,32.0074,32.1177,31.9759,32.094,47970.0
2015-08-26 14:30:00,40.74,40.96,40.73,40.96,68480.0,32.094,32.2673,32.0862,32.2673,68480.0
2015-08-26 14:40:00,40.98,41.22,40.98,41.2,83678.0,32.2831,32.4722,32.2831,32.4564,83678.0
2015-08-26 14:50:00,41.19,41.3,41.13,41.2,79454.0,32.4485,32.5352,32.4013,32.4564,79454.0
2015-08-26 15:00:00,41.2,41.26,40.98,41.26,88656.0,32.4564,32.5037,32.2831,32.5037,88656.0
2015-08-26 15:10:00,41.27,41.56,41.27,41.56,92494.0,32.5116,32.74,32.5116,32.74,92494.0
2015-08-26 15:20:00,41.58,41.63,41.24,41.27,92152.0,32.7558,32.7952,32.4879,32.5116,92152.0
2015-08-26 15:30:00,41.29,41.52,41.29,41.45,86106.0,32.5273,32.7085,32.5273,32.6534,86106.0
2015-08-26 15:40:00,41.46,41.77,41.45,41.6,140880.0,32.6612,32.9054,32.6534,32.7715,140880.0
2015-08-26 15:50:00,41.6,41.78,41.5,41.58,281994.0,32.7715,32.9133,32.6927,32.7558,281994.0
2015-08-27 09:30:00,38.83,39.0,38.08,38.58,967694.0,30.5894,30.7233,29.9985,30.3924,967694.0
2015-08-27 09:40:00,38.55,39.4,38.54,39.09,927048.0,30.3688,31.0384,30.3609,30.7942,927048.0
2015-08-27 09:50:00,39.11,39.2,38.8,39.03,569696.0,30.81,30.8809,30.5657,30.7469,569696.0
2015-08-27 10:00:00,39.02,39.18,38.99,39.1,465974.0,30.7391,30.8651,30.7154,30.8021,465974.0
2015-08-27 10:10:00,39.09,39.4,39.0,39.19,302744.0,30.7942,31.0384,30.7233,30.873,302744.0
2015-08-27 10:20:00,39.2,39.21,39.06,39.18,307798.0,30.8809,30.8887,30.7706,30.8651,307798.0
2015-08-27 10:30:00,39.15,39.22,38.99,39.1,267202.0,30.8415,30.8966,30.7154,30.8021,267202.0
2015-08-27 10:40:00,39.08,39.21,38.89,39.1,257290.0,30.7863,30.8887,30.6366,30.8021,257290.0
2015-08-27 10:50:00,39.09,39.6,39.06,39.38,246314.0,30.7942,31.196,30.7706,31.0227,246314.0
2015-08-27 11:00:00,39.38,39.38,39.08,39.22,147844.0,31.0227,31.0227,30.7863,30.8966,147844.0
2015-08-27 11:10:00,39.19,39.19,38.85,38.96,229348.0,30.873,30.873,30.6051,30.6918,229348.0
2015-08-27 11:20:00,38.96,39.23,38.91,39.2,177706.0,30.6918,30.9045,30.6524,30.8809,177706.0
2015-08-27 11:30:00,39.2,39.29,38.99,39.02,130874.0,30.8809,30.9518,30.7154,30.7391,130874.0
2015-08-27 11:40:00,39.01,39.03,38.94,38.99,140530.0,30.7312,30.7469,30.676,30.7154,140530.0
2015-08-27 11:50:00,38.98,38.99,38.68,38.79,138382.0,30.7075,30.7154,30.4712,30.5579,138382.0
2015-08-27 12:00:00,38.8,38.81,38.66,38.69,147248.0,30.5657,30.5736,30.4555,30.4791,147248.0
2015-08-27 12:10:00,38.7,38.71,38.56,38.66,136396.0,30.487,30.4948,30.3767,30.4555,136396.0
2015-08-27 12:20:00,38.63,38.8,38.63,38.72,107442.0,30.4318,30.5657,30.4318,30.5027,107442.0
2015-08-27 12:30:00,38.71,38.79,38.62,38.68,78622.0,30.4948,30.5579,30.4239,30.4712,78622.0
2015-08-27 12:40:00,38.69,38.9,38.6,38.77,115914.0,30.4791,30.6445,30.4082,30.5421,115914.0
2015-08-27 12:50:00,38.82,38.84,38.69,38.72,61564.0,30.5815,30.5973,30.4791,30.5027,61564.0
2015-08-27 13:00:00,38.69,38.76,38.65,38.71,74872.0,30.4791,30.5342,30.4476,30.4948,74872.0
2015-08-27 13:10:00,38.71,38.77,38.63,38.65,114576.0,30.4948,30.5421,30.4318,30.4476,114576.0
2015-08-27 13:20:00,38.66,38.68,38.39,38.41,201928.0,30.4555,30.4712,30.2428,30.2585,201928.0
2015-08-27 13:30:00,38.39,38.52,38.25,38.35,150840.0,30.2428,30.3452,30.1325,30.2112,150840.0
2015-08-27 13:40:00,38.35,38.35,38.03,38.12,202840.0,30.2112,30.2112,29.9592,30.0301,202840.0
2015-08-27 13:50:00,38.1,38.15,38.0,38.06,144808.0,30.0143,30.0537,29.9355,29.9828,144808.0
2015-08-27 14:00:00,38.07,38.09,37.85,37.93,218310.0,29.9907,30.0064,29.8174,29.8804,218310.0
2015-08-27 14:10:00,37.93,38.13,37.92,38.02,150834.0,29.8804,30.0379,29.8725,29.9513,150834.0
2015-08-27 14:20:00,38.05,38.26,38.05,38.22,148712.0,29.9749,30.1403,29.9749,30.1088,148712.0
2015-08-27 14:30:00,38.21,38.27,38.12,38.16,102774.0,30.101,30.1482,30.0301,30.0616,102774.0
2015-08-27 14:40:00,38.16,38.17,38.06,38.14,146788.0,30.0616,30.0694,29.9828,30.0458,146788.0
2015-08-27 14:50:00,38.14,38.24,38.08,38.14,149466.0,30.0458,30.1246,29.9985,30.0458,149466.0
2015-08-27 15:00:00,38.14,38.17,37.7,37.87,207480.0,30.0458,30.0694,29.6992,29.8331,207480.0
2015-08-27 15:10:00,37.87,37.94,37.74,37.94,114916.0,29.8331,29.8883,29.7307,29.8883,114916.0
2015-08-27 15:20:00,37.93,38.23,37.86,38.2,175758.0,29.8804,30.1167,29.8252,30.0931,175758.0
2015-08-27 15:30:00,38.23,38.24,38.04,38.09,184930.0,30.1167,30.1246,29.967,30.0064,184930.0
2015-08-27 15:40:00,38.08,38.28,38.04,38.16,228364.0,29.9985,30.1561,29.967,30.0616,228364.0
2015-08-27 15:50:00,38.15,38.37,37.98,38.35,490214.0,30.0537,30.227,29.9198,30.2112,490214.0
2015-08-28 09:30:00,38.2,38.26,37.8,37.91,91500.0,30.0931,30.1403,29.778,29.8646,91500.0
2015-08-28 09:40:00,37.88,38.19,37.7,37.87,76394.0,29.841,30.0852,29.6992,29.8331,76394.0
2015-08-28 09:50:00,37.79,37.97,37.71,37.92,43124.0,29.7701,29.9119,29.7071,29.8725,43124.0
2015-08-28 10:00:00,37.91,37.91,37.6,37.61,61950.0,29.8646,29.8646,29.6204,29.6283,61950.0
2015-08-28 10:10:00,37.68,37.84,37.63,37.82,35630.0,29.6834,29.8095,29.644,29.7937,35630.0
2015-08-28 10:20:00,37.78,37.8,37.56,37.57,50684.0,29.7622,29.778,29.5889,29.5968,50684.0
2015-08-28 10:30:00,37.6,37.63,37.48,37.51,94612.0,29.6204,29.644,29.5259,29.5495,94612.0
2015-08-28 10:40:00,37.51,37.62,37.49,37.52,209692.0,29.5495,29.6362,29.5338,29.5574,209692.0
2015-08-28 10:50:00,37.52,37.73,37.49,37.69,37096.0,29.5574,29.7228,29.5338,29.6913,37096.0
2015-08-28 11:00:00,37.69,37.81,37.65,37.79,35786.0,29.6913,29.7858,29.6598,29.7701,35786.0
2015-08-28 11:10:00,37.83,37.89,37.71,37.73,29884.0,29.8016,29.8489,29.7071,29.7228,29884.0
2015-08-28 11:20:00,37.74,37.9,37.7,37.88,75064.0,29.7307,29.8567,29.6992,29.841,75064.0
2015-08-28 11:30:00,37.88,37.88,37.74,37.77,21638.0,29.841,29.841,29.7307,29.7543,21638.0
2015-08-28 11:40:00,37.73,37.8,37.66,37.8,24584.0,29.7228,29.778,29.6677,29.778,24584.0
2015-08-28 11:50:00,37.8,37.85,37.7,37.76,45852.0,29.778,29.8174,29.6992,29.7465,45852.0
2015-08-28 12:00:00,37.76,37.83,37.74,37.79,28720.0,29.7465,29.8016,29.7307,29.7701,28720.0
2015-08-28 12:10:00,37.77,37.91,37.76,37.88,17468.0,29.7543,29.8646,29.7465,29.841,17468.0
2015-08-28 12:20:00,37.91,37.95,37.87,37.95,25386.0,29.8646,29.8961,29.8331,29.8961,25386.0
2015-08-28 12:30:00,37.92,37.95,37.84,37.84,20922.0,29.8725,29.8961,29.8095,29.8095,20922.0
2015-08-28 12:40:00,37.85,37.96,37.85,37.92,50114.0,29.8174,29.904,29.8174,29.8725,50114.0
2015-08-28 12:50:00,37.94,37.97,37.91,37.94,45344.0,29.8883,29.9119,29.8646,29.8883,45344.0
2015-08-28 13:00:00,37.93,37.95,37.9,37.9,37798.0,29.8804,29.8961,29.8567,29.8567,37798.0
2015-08-28 13:10:00,37.9,38.0,37.9,37.96,30094.0,29.8567,29.9355,29.8567,29.904,30094.0
2015-08-28 13:20:00,37.95,38.03,37.92,37.94,53774.0,29.8961,29.9592,29.8725,29.8883,53774.0
2015-08-28 13:30:00,37.94,37.97,37.81,37.83,44106.0,29.8883,29.9119,29.7858,29.8016,44106.0
2015-08-28 13:40:00,37.81,37.89,37.79,37.85,33500.0,29.7858,29.8489,29.7701,29.8174,33500.0
2015-08-28 13:50:00,37.87,37.92,37.84,37.9,51096.0,29.8331,29.8725,29.8095,29.8567,51096.0
2015-08-28 14:00:00,37.88,38.03,37.88,38.03,34018.0,29.841,29.9592,29.841,29.9592,34018.0
2015-08-28 14:10:00,38.02,38.03,37.95,37.99,102908.0,29.9513,29.9592,29.8961,29.9276,102908.0
2015-08-28 14:20:00,38.01,38.03,37.92,38.0,35644.0,29.9434,29.9592,29.8725,29.9355,35644.0
2015-08-28 14:30:00,37.99,38.01,37.87,37.94,40566.0,29.9276,29.9434,29.8331,29.8883,40566.0
2015-08-28 14:40:00,37.96,38.01,37.92,37.98,28988.0,29.904,29.9434,29.8725,29.9198,28988.0
2015-08-28 14:50:00,37.97,37.99,37.88,37.9,44118.0,29.9119,29.9276,29.841,29.8567,44118.0
2015-08-28 15:00:00,37.91,37.92,37.88,37.89,59134.0,29.8646,29.8725,29.841,29.8489,59134.0
2015-08-28 15:10:00,37.88,37.93,37.87,37.92,71442.0,29.841,29.8804,29.8331,29.8725,71442.0
2015-08-28 15:20:00,37.9,37.93,37.84,37.85,104886.0,29.8567,29.8804,29.8095,29.8174,104886.0
2015-08-28 15:30:00,37.85,37.92,37.8,37.82,174460.0,29.8174,29.8725,29.778,29.7937,174460.0
2015-08-28 15:40:00,37.82,37.87,37.73,37.78,105494.0,29.7937,29.8331,29.7228,29.7622,105494.0
2015-08-28 15:50:00,37.78,37.93,37.77,37.9,205772.0,29.7622,29.8804,29.7543,29.8567,205772.0
2015-08-31 09:30:00,37.88,38.12,37.68,37.94,40878.0,29.841,30.0301,29.6834,29.8883,40878.0
2015-08-31 09:40:00,37.96,38.18,37.92,38.05,29024.0,29.904,30.0773,29.8725,29.9749,29024.0
2015-08-31 09:50:00,38.08,38.27,37.98,38.12,39590.0,29.9985,30.1482,29.9198,30.0301,39590.0
2015-08-31 10:00:00,38.11,38.11,37.91,37.99,34822.0,30.0222,30.0222,29.8646,29.9276,34822.0
2015-08-31 10:10:00,38.01,38.01,37.88,37.92,34180.0,29.9434,29.9434,29.841,29.8725,34180.0
2015-08-31 10:20:00,37.91,38.11,37.91,38.1,23940.0,29.8646,30.0222,29.8646,30.0143,23940.0
2015-08-31 10:30:00,38.08,38.09,37.85,37.99,36250.0,29.9985,30.0064,29.8174,29.9276,36250.0
2015-08-31 10:40:00,38.01,38.07,37.88,37.88,14422.0,29.9434,29.9907,29.841,29.841,14422.0
2015-08-31 10:50:00,37.88,37.91,37.78,37.8,19474.0,29.841,29.8646,29.7622,29.778,19474.0
2015-08-31 11:00:00,37.79,37.82,37.73,37.76,22000.0,29.7701,29.7937,29.7228,29.7465,22000.0
2015-08-31 11:10:00,37.76,37.88,37.75,37.84,22720.0,29.7465,29.841,29.7386,29.8095,22720.0
2015-08-31 11:20:00,37.84,37.88,37.8,37.85,14254.0,29.8095,29.841,29.778,29.8174,14254.0
2015-08-31 11:30:00,37.87,37.87,37.81,37.82,21676.0,29.8331,29.8331,29.7858,29.7937,21676.0
2015-08-31 11:40:00,37.85,37.97,37.85,37.91,23000.0,29.8174,29.9119,29.8174,29.8646,23000.0
2015-08-31 11:50:00,37.91,37.91,37.79,37.88,57628.0,29.8646,29.8646,29.7701,29.841,57628.0
2015-08-31 12:00:00,37.88,37.96,37.87,37.91,28214.0,29.841,29.904,29.8331,29.8646,28214.0
2015-08-31 12:10:00,37.92,38.01,37.87,38.0,19782.0,29.8725,29.9434,29.8331,29.9355,19782.0
2015-08-31 12:20:00,38.01,38.05,37.98,37.99,33550.0,29.9434,29.9749,29.9198,29.9276,33550.0
2015-08-31 12:30:00,38.01,38.07,37.94,38.06,36194.0,29.9434,29.9907,29.8883,29.9828,36194.0
2015-08-31 12:40:00,38.07,38.1,38.06,38.06,14304.0,29.9907,30.0143,29.9828,29.9828,14304.0
2015-08-31 12:50:00,38.06,38.13,38.04,38.08,33500.0,29.9828,30.0379,29.967,29.9985,33500.0
2015-08-31 13:00:00,38.09,38.12,38.07,38.09,27932.0,30.0064,30.0301,29.9907,30.0064,27932.0
2015-08-31 13:10:00,38.08,38.13,38.08,38.1,47356.0,29.9985,30.0379,29.9985,30.0143,47356.0
2015-08-31 13:20:00,38.11,38.12,38.04,38.06,35450.0,30.0222,30.0301,29.967,29.9828,35450.0
2015-08-31 13:30:00,38.05,38.05,37.95,38.0,63088.0,29.9749,29.9749,29.8961,29.9355,63088.0
2015-08-31 13:40:00,38.01,38.01,37.9,37.9,23020.0,29.9434,29.9434,29.8567,29.8567,23020.0
2015-08-31 13:50:00,37.91,37.98,37.9,37.95,29340.0,29.8646,29.9198,29.8567,29.8961,29340.0
2015-08-31 14:00:00,37.98,38.0,37.9,37.91,29232.0,29.9198,29.9355,29.8567,29.8646,29232.0
2015-08-31 14:10:00,37.88,37.94,37.88,37.9,82978.0,29.841,29.8883,29.841,29.8567,82978.0
2015-08-31 14:20:00,37.9,38.03,37.88,38.01,70312.0,29.8567,29.9592,29.841,29.9434,70312.0
2015-08-31 14:30:00,38.01,38.07,38.0,38.05,90486.0,29.9434,29.9907,29.9355,29.9749,90486.0
2015-08-31 14:40:00,38.04,38.07,37.99,38.01,50648.0,29.967,29.9907,29.9276,29.9434,50648.0
2015-08-31 14:50:00,38.0,38.03,37.94,38.01,55992.0,29.9355,29.9592,29.8883,29.9434,55992.0
2015-08-31 15:00:00,38.01,38.15,37.99,38.15,55986.0,29.9434,30.0537,29.9276,30.0537,55986.0
2015-08-31 15:10:00,38.15,38.25,38.13,38.18,72598.0,30.0537,30.1325,30.0379,30.0773,72598.0
2015-08-31 15:20:00,38.17,38.17,38.04,38.05,48350.0,30.0694,30.0694,29.967,29.9749,48350.0
2015-08-31 15:30:00,38.05,38.15,38.05,38.05,40900.0,29.9749,30.0537,29.9749,29.9749,40900.0
2015-08-31 15:40:00,38.07,38.15,38.07,38.12,70302.0,29.9907,30.0537,29.9907,30.0301,70302.0
2015-08-31 15:50:00,38.12,38.13,38.01,38.02,211966.0,30.0301,30.0379,29.9434,29.9513,211966.0
2015-09-01 09:30:00,37.3,37.58,37.27,37.5,52202.0,29.3841,29.6047,29.3604,29.5416,52202.0
2015-09-01 09:40:00,37.47,37.72,37.31,37.53,45570.0,29.518,29.7149,29.392,29.5653,45570.0
2015-09-01 09:50:00,37.54,37.65,37.51,37.59,16020.0,29.5731,29.6598,29.5495,29.6125,16020.0
2015-09-01 10:00:00,37.6,37.6,37.38,37.52,26760.0,29.6204,29.6204,29.4471,29.5574,26760.0
2015-09-01 10:10:00,37.55,37.56,37.49,37.56,18296.0,29.581,29.5889,29.5338,29.5889,18296.0
2015-09-01 10:20:00,37.56,37.75,37.52,37.74,72718.0,29.5889,29.7386,29.5574,29.7307,72718.0
2015-09-01 10:30:00,37.73,37.8,37.58,37.67,41000.0,29.7228,29.778,29.6047,29.6756,41000.0
2015-09-01 10:40:00,37.69,37.71,37.55,37.64,26252.0,29.6913,29.7071,29.581,29.6519,26252.0
2015-09-01 10:50:00,37.63,37.63,37.5,37.62,21580.0,29.644,29.644,29.5416,29.6362,21580.0
2015-09-01 11:00:00,37.62,37.7,37.52,37.7,16948.0,29.6362,29.6992,29.5574,29.6992,16948.0
2015-09-01 11:10:00,37.7,37.79,37.69,37.77,16446.0,29.6992,29.7701,29.6913,29.7543,16446.0
2015-09-01 11:20:00,37.73,37.74,37.6,37.62,15530.0,29.7228,29.7307,29.6204,29.6362,15530.0
2015-09-01 11:30:00,37.63,37.69,37.56,37.56,16838.0,29.644,29.6913,29.5889,29.5889,16838.0
2015-09-01 11:40:00,37.55,37.61,37.49,37.61,15436.0,29.581,29.6283,29.5338,29.6283,15436.0
2015-09-01 11:50:00,37.6,37.61,37.52,37.52,13800.0,29.6204,29.6283,29.5574,29.5574,13800.0
2015-09-01 12:00:00,37.51,37.56,37.42,37.45,20304.0,29.5495,29.5889,29.4786,29.5022,20304.0
2015-09-01 12:10:00,37.43,37.57,37.43,37.55,93138.0,29.4865,29.5968,29.4865,29.581,93138.0
2015-09-01 12:20:00,37.55,37.57,37.48,37.49,75214.0,29.581,29.5968,29.5259,29.5338,75214.0
2015-09-01 12:30:00,37.52,37.57,37.49,37.56,46944.0,29.5574,29.5968,29.5338,29.5889,46944.0
2015-09-01 12:40:00,37.57,37.57,37.49,37.52,58756.0,29.5968,29.5968,29.5338,29.5574,58756.0
2015-09-01 12:50:00,37.52,37.53,37.44,37.49,171974.0,29.5574,29.5653,29.4944,29.5338,171974.0
2015-09-01 13:00:00,37.49,37.63,37.48,37.52,22530.0,29.5338,29.644,29.5259,29.5574,22530.0
2015-09-01 13:10:00,37.54,37.54,37.43,37.49,26422.0,29.5731,29.5731,29.4865,29.5338,26422.0
2015-09-01 13:20:00,37.48,37.59,37.48,37.59,21460.0,29.5259,29.6125,29.5259,29.6125,21460.0
2015-09-01 13:30:00,37.57,37.59,37.52,37.55,31198.0,29.5968,29.6125,29.5574,29.581,31198.0
2015-09-01 13:40:00,37.52,37.61,37.5,37.56,16840.0,29.5574,29.6283,29.5416,29.5889,16840.0
2015-09-01 13:50:00,37.57,37.63,37.49,37.54,30784.0,29.5968,29.644,29.5338,29.5731,30784.0
2015-09-01 14:00:00,37.55,37.55,37.43,37.45,91486.0,29.581,29.581,29.4865,29.5022,91486.0
2015-09-01 14:10:00,37.45,37.47,37.35,37.36,60758.0,29.5022,29.518,29.4235,29.4313,60758.0
2015-09-01 14:20:00,37.37,37.51,37.35,37.5,45472.0,29.4392,29.5495,29.4235,29.5416,45472.0
2015-09-01 14:30:00,37.48,37.61,37.48,37.61,52492.0,29.5259,29.6283,29.5259,29.6283,52492.0
2015-09-01 14:40:00,37.62,37.64,37.52,37.52,49964.0,29.6362,29.6519,29.5574,29.5574,49964.0
2015-09-01 14:50:00,37.52,37.62,37.48,37.49,30872.0,29.5574,29.6362,29.5259,29.5338,30872.0
2015-09-01 15:00:00,37.51,37.52,37.42,37.46,37992.0,29.5495,29.5574,29.4786,29.5101,37992.0
2015-09-01 15:10:00,37.45,37.53,37.43,37.43,36812.0,29.5022,29.5653,29.4865,29.4865,36812.0
2015-09-01 15:20:00,37.43,37.48,37.38,37.38,56130.0,29.4865,29.5259,29.4471,29.4471,56130.0
2015-09-01 15:30:00,37.38,37.43,37.3,37.35,81892.0,29.4471,29.4865,29.3841,29.4235,81892.0
2015-09-01 15:40:00,37.35,37.37,37.25,37.31,78974.0,29.4235,29.4392,29.3447,29.392,78974.0
2015-09-01 15:50:00,37.33,37.43,37.27,37.33,172038.0,29.4077,29.4865,29.3604,29.4077,172038.0
2015-09-02 09:30:00,37.6,37.94,37.51,37.76,23600.0,29.6204,29.8883,29.5495,29.7465,23600.0
2015-09-02 09:40:00,37.73,37.8,37.56,37.74,20448.0,29.7228,29.778,29.5889,29.7307,20448.0
2015-09-02 09:50:00,37.73,37.77,37.52,37.52,9600.0,29.7228,29.7543,29.5574,29.5574,9600.0
2015-09-02 10:00:00,37.53,37.74,37.52,37.7,12702.0,29.5653,29.7307,29.5574,29.6992,12702.0
2015-09-02 10:10:00,37.66,37.71,37.48,37.48,18366.0,29.6677,29.7071,29.5259,29.5259,18366.0
2015-09-02 10:20:00,37.44,37.49,37.37,37.38,11600.0,29.4944,29.5338,29.4392,29.4471,11600.0
2015-09-02 10:30:00,37.38,37.53,37.35,37.42,15782.0,29.4471,29.5653,29.4235,29.4786,15782.0
2015-09-02 10:40:00,37.44,37.47,37.22,37.25,26230.0,29.4944,29.518,29.3211,29.3447,26230.0
2015-09-02 10:50:00,37.25,37.42,37.22,37.39,15900.0,29.3447,29.4786,29.3211,29.455,15900.0
2015-09-02 11:00:00,37.4,37.5,37.32,37.36,25364.0,29.4629,29.5416,29.3998,29.4313,25364.0
2015-09-02 11:10:00,37.35,37.38,37.23,37.38,17666.0,29.4235,29.4471,29.3289,29.4471,17666.0
2015-09-02 11:20:00,37.34,37.41,37.27,37.33,26510.0,29.4156,29.4707,29.3604,29.4077,26510.0
2015-09-02 11:30:00,37.33,37.34,37.22,37.25,24738.0,29.4077,29.4156,29.3211,29.3447,24738.0
2015-09-02 11:40:00,37.24,37.27,37.13,37.16,11300.0,29.3368,29.3604,29.2502,29.2738,11300.0
2015-09-02 11:50:00,37.13,37.21,37.1,37.21,10244.0,29.2502,29.3132,29.2265,29.3132,10244.0
2015-09-02 12:00:00,37.25,37.25,37.08,37.09,11910.0,29.3447,29.3447,29.2108,29.2186,11910.0
2015-09-02 12:10:00,37.08,37.24,37.06,37.22,68344.0,29.2108,29.3368,29.195,29.3211,68344.0
2015-09-02 12:20:00,37.24,37.32,37.24,37.29,7400.0,29.3368,29.3998,29.3368,29.3762,7400.0
2015-09-02 12:30:00,37.29,37.39,37.27,37.39,10508.0,29.3762,29.455,29.3604,29.455,10508.0
2015-09-02 12:40:00,37.37,37.45,37.34,37.43,16362.0,29.4392,29.5022,29.4156,29.4865,16362.0
2015-09-02 12:50:00,37.44,37.44,37.35,37.36,17680.0,29.4944,29.4944,29.4235,29.4313,17680.0
2015-09-02 13:00:00,37.36,37.39,37.28,37.34,22924.0,29.4313,29.455,29.3683,29.4156,22924.0
2015-09-02 13:10:00,37.32,37.36,37.25,37.27,16300.0,29.3998,29.4313,29.3447,29.3604,16300.0
2015-09-02 13:20:00,37.3,37.35,37.28,37.31,21606.0,29.3841,29.4235,29.3683,29.392,21606.0
2015-09-02 13:30:00,37.33,37.33,37.29,37.29,34926.0,29.4077,29.4077,29.3762,29.3762,34926.0
2015-09-02 13:40:00,37.29,37.35,37.28,37.33,134038.0,29.3762,29.4235,29.3683,29.4077,134038.0
2015-09-02 13:50:00,37.32,37.34,37.29,37.33,51460.0,29.3998,29.4156,29.3762,29.4077,51460.0
2015-09-02 14:00:00,37.34,37.35,37.26,37.34,428794.0,29.4156,29.4235,29.3526,29.4156,428794.0
2015-09-02 14:10:00,37.35,37.44,37.35,37.42,15228.0,29.4235,29.4944,29.4235,29.4786,15228.0
2015-09-02 14:20:00,37.41,37.49,37.41,37.48,16978.0,29.4707,29.5338,29.4707,29.5259,16978.0
2015-09-02 14:30:00,37.48,37.51,37.42,37.42,38188.0,29.5259,29.5495,29.4786,29.4786,38188.0
2015-09-02 14:40:00,37.45,37.48,37.32,37.36,65620.0,29.5022,29.5259,29.3998,29.4313,65620.0
2015-09-02 14:50:00,37.37,37.4,37.35,37.38,37498.0,29.4392,29.4629,29.4235,29.4471,37498.0
2015-09-02 15:00:00,37.39,37.5,37.38,37.44,53052.0,29.455,29.5416,29.4471,29.4944,53052.0
2015-09-02 15:10:00,37.44,37.48,37.37,37.44,24800.0,29.4944,29.5259,29.4392,29.4944,24800.0
2015-09-02 15:20:00,37.45,37.63,37.45,37.6,49796.0,29.5022,29.644,29.5022,29.6204,49796.0
2015-09-02 15:30:00,37.59,37.68,37.59,37.67,39948.0,29.6125,29.6834,29.6125,29.6756,39948.0
2015-09-02 15:40:00,37.67,37.76,37.66,37.68,82908.0,29.6756,29.7465,29.6677,29.6834,82908.0
2015-09-02 15:50:00,37.7,37.88,37.66,37.86,229904.0,29.6992,29.841,29.6677,29.8252,229904.0
2015-09-03 09:30:00,37.87,38.02,37.74,37.96,24258.0,29.8331,29.9513,29.7307,29.904,24258.0
2015-09-03 09:40:00,37.96,38.13,37.6,37.81,219686.0,29.904,30.0379,29.6204,29.7858,219686.0
2015-09-03 09:50:00,37.88,38.07,37.84,38.04,54790.0,29.841,29.9907,29.8095,29.967,54790.0
2015-09-03 10:00:00,38.03,38.2,38.03,38.19,40840.0,29.9592,30.0931,29.9592,30.0852,40840.0
2015-09-03 10:10:00,38.19,38.36,38.15,38.36,39880.0,30.0852,30.2191,30.0537,30.2191,39880.0
2015-09-03 10:20:00,38.35,38.47,38.34,38.41,25500.0,30.2112,30.3058,30.2034,30.2585,25500.0
2015-09-03 10:30:00,38.41,38.43,38.32,38.4,25850.0,30.2585,30.2743,30.1876,30.2506,25850.0
2015-09-03 10:40:00,38.43,38.43,38.34,38.4,12046.0,30.2743,30.2743,30.2034,30.2506,12046.0
2015-09-03 10:50:00,38.38,38.47,38.35,38.43,14488.0,30.2349,30.3058,30.2112,30.2743,14488.0
2015-09-03 11:00:00,38.45,38.47,38.34,38.37,25792.0,30.29,30.3058,30.2034,30.227,25792.0
2015-09-03 11:10:00,38.37,38.4,38.26,38.3,34832.0,30.227,30.2506,30.1403,30.1719,34832.0
2015-09-03 11:20:00,38.27,38.34,38.15,38.24,100836.0,30.1482,30.2034,30.0537,30.1246,100836.0
2015-09-03 11:30:00,38.23,38.37,38.18,38.35,34612.0,30.1167,30.227,30.0773,30.2112,34612.0
2015-09-03 11:40:00,38.35,38.37,38.25,38.25,13808.0,30.2112,30.227,30.1325,30.1325,13808.0
2015-09-03 11:50:00,38.24,38.29,38.18,38.29,24548.0,30.1246,30.164,30.0773,30.164,24548.0
2015-09-03 12:00:00,38.27,38.35,38.26,38.29,14300.0,30.1482,30.2112,30.1403,30.164,14300.0
2015-09-03 12:10:00,38.27,38.3,38.23,38.29,9800.0,30.1482,30.1719,30.1167,30.164,9800.0
2015-09-03 12:20:00,38.29,38.31,38.24,38.3,44272.0,30.164,30.1797,30.1246,30.1719,44272.0
2015-09-03 12:30:00,38.29,38.32,38.24,38.27,46892.0,30.164,30.1876,30.1246,30.1482,46892.0
2015-09-03 12:40:00,38.3,38.32,38.24,38.27,77130.0,30.1719,30.1876,30.1246,30.1482,77130.0
2015-09-03 12:50:00,38.27,38.29,38.21,38.24,48814.0,30.1482,30.164,30.101,30.1246,48814.0
2015-09-03 13:00:00,38.23,38.23,38.03,38.1,54078.0,30.1167,30.1167,29.9592,30.0143,54078.0
2015-09-03 13:10:00,38.12,38.15,38.09,38.14,25408.0,30.0301,30.0537,30.0064,30.0458,25408.0
2015-09-03 13:20:00,38.13,38.23,38.1,38.17,25972.0,30.0379,30.1167,30.0143,30.0694,25972.0
2015-09-03 13:30:00,38.17,38.22,38.16,38.16,26730.0,30.0694,30.1088,30.0616,30.0616,26730.0
2015-09-03 13:40:00,38.14,38.2,38.11,38.2,21610.0,30.0458,30.0931,30.0222,30.0931,21610.0
2015-09-03 13:50:00,38.19,38.19,38.09,38.09,31570.0,30.0852,30.0852,30.0064,30.0064,31570.0
2015-09-03 14:00:00,38.08,38.15,38.04,38.04,18802.0,29.9985,30.0537,29.967,29.967,18802.0
2015-09-03 14:10:00,38.04,38.08,37.99,38.02,25310.0,29.967,29.9985,29.9276,29.9513,25310.0
2015-09-03 14:20:00,38.05,38.09,38.0,38.08,26496.0,29.9749,30.0064,29.9355,29.9985,26496.0
2015-09-03 14:30:00,38.08,38.17,38.05,38.17,25868.0,29.9985,30.0694,29.9749,30.0694,25868.0
2015-09-03 14:40:00,38.16,38.21,38.13,38.2,28648.0,30.0616,30.101,30.0379,30.0931,28648.0
2015-09-03 14:50:00,38.2,38.2,38.1,38.13,38334.0,30.0931,30.0931,30.0143,30.0379,38334.0
2015-09-03 15:00:00,38.1,38.17,38.07,38.07,31862.0,30.0143,30.0694,29.9907,29.9907,31862.0
2015-09-03 15:10:00,38.08,38.17,38.08,38.08,42882.0,29.9985,30.0694,29.9985,29.9985,42882.0
2015-09-03 15:20:00,38.09,38.17,38.07,38.09,25612.0,30.0064,30.0694,29.9907,30.0064,25612.0
2015-09-03 15:30:00,38.07,38.09,37.97,38.05,66828.0,29.9907,30.0064,29.9119,29.9749,66828.0
2015-09-03 15:40:00,38.06,38.22,37.99,38.17,92838.0,29.9828,30.1088,29.9276,30.0694,92838.0
2015-09-03 15:50:00,38.17,38.23,38.1,38.15,146680.0,30.0694,30.1167,30.0143,30.0537,146680.0
2015-09-04 09:30:00,37.8,38.49,37.76,38.13,37306.0,29.778,30.3215,29.7465,30.0379,37306.0
2015-09-04 09:40:00,38.12,38.29,38.06,38.13,95704.0,30.0301,30.164,29.9828,30.0379,95704.0
2015-09-04 09:50:00,38.1,38.16,38.06,38.13,28868.0,30.0143,30.0616,29.9828,30.0379,28868.0
2015-09-04 10:00:00,38.13,38.18,38.07,38.18,26704.0,30.0379,30.0773,29.9907,30.0773,26704.0
2015-09-04 10:10:00,38.16,38.27,38.13,38.26,20482.0,30.0616,30.1482,30.0379,30.1403,20482.0
2015-09-04 10:20:00,38.23,38.34,38.23,38.34,17252.0,30.1167,30.2034,30.1167,30.2034,17252.0
2015-09-04 10:30:00,38.34,38.41,38.24,38.38,51184.0,30.2034,30.2585,30.1246,30.2349,51184.0
2015-09-04 10:40:00,38.42,38.45,38.27,38.32,12560.0,30.2664,30.29,30.1482,30.1876,12560.0
2015-09-04 10:50:00,38.32,38.35,38.27,38.32,16748.0,30.1876,30.2112,30.1482,30.1876,16748.0
2015-09-04 11:00:00,38.33,38.42,38.3,38.35,25120.0,30.1955,30.2664,30.1719,30.2112,25120.0
2015-09-04 11:10:00,38.34,38.37,38.3,38.36,19000.0,30.2034,30.227,30.1719,30.2191,19000.0
2015-09-04 11:20:00,38.35,38.35,38.25,38.27,20400.0,30.2112,30.2112,30.1325,30.1482,20400.0
2015-09-04 11:30:00,38.29,38.29,38.21,38.27,118002.0,30.164,30.164,30.101,30.1482,118002.0
2015-09-04 11:40:00,38.27,38.32,38.24,38.32,15000.0,30.1482,30.1876,30.1246,30.1876,15000.0
2015-09-04 11:50:00,38.33,38.35,38.26,38.29,23280.0,30.1955,30.2112,30.1403,30.164,23280.0
2015-09-04 12:00:00,38.26,38.28,38.18,38.18,19204.0,30.1403,30.1561,30.0773,30.0773,19204.0
2015-09-04 12:10:00,38.18,38.19,38.12,38.12,22184.0,30.0773,30.0852,30.0301,30.0301,22184.0
2015-09-04 12:20:00,38.12,38.16,38.07,38.07,12840.0,30.0301,30.0616,29.9907,29.9907,12840.0
2015-09-04 12:30:00,38.12,38.17,38.08,38.1,32942.0,30.0301,30.0694,29.9985,30.0143,32942.0
2015-09-04 12:40:00,38.1,38.18,38.07,38.18,19872.0,30.0143,30.0773,29.9907,30.0773,19872.0
2015-09-04 12:50:00,38.18,38.22,38.12,38.13,19000.0,30.0773,30.1088,30.0301,30.0379,19000.0
2015-09-04 13:00:00,38.13,38.15,38.05,38.1,21986.0,30.0379,30.0537,29.9749,30.0143,21986.0
2015-09-04 13:10:00,38.12,38.16,38.05,38.08,17620.0,30.0301,30.0616,29.9749,29.9985,17620.0
2015-09-04 13:20:00,38.06,38.06,37.94,38.04,14000.0,29.9828,29.9828,29.8883,29.967,14000.0
2015-09-04 13:30:00,38.03,38.1,38.01,38.03,20596.0,29.9592,30.0143,29.9434,29.9592,20596.0
2015-09-04 13:40:00,38.02,38.1,38.02,38.1,30518.0,29.9513,30.0143,29.9513,30.0143,30518.0
2015-09-04 13:50:00,38.1,38.2,38.1,38.15,113314.0,30.0143,30.0931,30.0143,30.0537,113314.0
2015-09-04 14:00:00,38.15,38.17,37.99,37.99,30396.0,30.0537,30.0694,29.9276,29.9276,30396.0
2015-09-04 14:10:00,37.99,38.01,37.89,37.94,37796.0,29.9276,29.9434,29.8489,29.8883,37796.0
2015-09-04 14:20:00,37.94,37.94,37.85,37.9,23152.0,29.8883,29.8883,29.8174,29.8567,23152.0
2015-09-04 14:30:00,37.91,37.92,37.87,37.92,27738.0,29.8646,29.8725,29.8331,29.8725,27738.0
2015-09-04 14:40:00,37.93,38.02,37.93,37.99,27400.0,29.8804,29.9513,29.8804,29.9276,27400.0
2015-09-04 14:50:00,38.0,38.01,37.9,37.97,26712.0,29.9355,29.9434,29.8567,29.9119,26712.0
2015-09-04 15:00:00,37.99,38.05,37.93,37.99,143042.0,29.9276,29.9749,29.8804,29.9276,143042.0
2015-09-04 15:10:00,37.99,38.0,37.94,37.97,33256.0,29.9276,29.9355,29.8883,29.9119,33256.0
2015-09-04 15:20:00,37.97,38.01,37.93,37.99,35592.0,29.9119,29.9434,29.8804,29.9276,35592.0
2015-09-04 15:30:00,38.01,38.13,37.98,38.13,51178.0,29.9434,30.0379,29.9198,30.0379,51178.0
2015-09-04 15:40:00,38.11,38.2,38.1,38.17,65148.0,30.0222,30.0931,30.0143,30.0694,65148.0
2015-09-04 15:50:00,38.17,38.18,38.01,38.01,83690.0,30.0694,30.0773,29.9434,29.9434,83690.0
2015-09-08 09:30:00,38.47,38.55,38.24,38.34,35428.0,30.3058,30.3688,30.1246,30.2034,35428.0
2015-09-08 09:40:00,38.35,38.49,38.34,38.46,33344.0,30.2112,30.3215,30.2034,30.2979,33344.0
2015-09-08 09:50:00,38.49,38.57,38.29,38.32,37490.0,30.3215,30.3846,30.164,30.1876,37490.0
2015-09-08 10:00:00,38.34,38.44,38.33,38.37,27792.0,30.2034,30.2821,30.1955,30.227,27792.0
2015-09-08 10:10:00,38.38,38.55,38.36,38.55,82280.0,30.2349,30.3688,30.2191,30.3688,82280.0
2015-09-08 10:20:00,38.52,38.55,38.41,38.51,42850.0,30.3452,30.3688,30.2585,30.3373,42850.0
2015-09-08 10:30:00,38.51,38.77,38.47,38.75,92330.0,30.3373,30.5421,30.3058,30.5264,92330.0
2015-09-08 10:40:00,38.72,38.72,38.6,38.66,44674.0,30.5027,30.5027,30.4082,30.4555,44674.0
2015-09-08 10:50:00,38.67,38.77,38.65,38.76,30342.0,30.4633,30.5421,30.4476,30.5342,30342.0
2015-09-08 11:00:00,38.74,38.81,38.7,38.74,66336.0,30.5185,30.5736,30.487,30.5185,66336.0
2015-09-08 11:10:00,38.73,38.77,38.68,38.76,44516.0,30.5106,30.5421,30.4712,30.5342,44516.0
2015-09-08 11:20:00,38.75,38.81,38.73,38.75,31796.0,30.5264,30.5736,30.5106,30.5264,31796.0
2015-09-08 11:30:00,38.77,38.8,38.7,38.7,21912.0,30.5421,30.5657,30.487,30.487,21912.0
2015-09-08 11:40:00,38.71,38.77,38.63,38.66,20288.0,30.4948,30.5421,30.4318,30.4555,20288.0
2015-09-08 11:50:00,38.66,38.67,38.59,38.6,13000.0,30.4555,30.4633,30.4003,30.4082,13000.0
2015-09-08 12:00:00,38.62,38.63,38.58,38.63,15800.0,30.4239,30.4318,30.3924,30.4318,15800.0
2015-09-08 12:10:00,38.63,38.77,38.63,38.73,20490.0,30.4318,30.5421,30.4318,30.5106,20490.0
2015-09-08 12:20:00,38.74,38.88,38.74,38.87,37828.0,30.5185,30.6288,30.5185,30.6209,37828.0
2015-09-08 12:30:00,38.87,38.87,38.74,38.76,12034.0,30.6209,30.6209,30.5185,30.5342,12034.0
2015-09-08 12:40:00,38.73,38.85,38.73,38.85,29000.0,30.5106,30.6051,30.5106,30.6051,29000.0
2015-09-08 12:50:00,38.84,38.88,38.8,38.83,9274.0,30.5973,30.6288,30.5657,30.5894,9274.0
2015-09-08 13:00:00,38.84,38.84,38.71,38.73,8306.0,30.5973,30.5973,30.4948,30.5106,8306.0
2015-09-08 13:10:00,38.73,38.73,38.68,38.71,16760.0,30.5106,30.5106,30.4712,30.4948,16760.0
2015-09-08 13:20:00,38.71,38.79,38.68,38.77,37230.0,30.4948,30.5579,30.4712,30.5421,37230.0
2015-09-08 13:30:00,38.77,38.87,38.75,38.84,48796.0,30.5421,30.6209,30.5264,30.5973,48796.0
2015-09-08 13:40:00,38.88,39.0,38.88,39.0,35290.0,30.6288,30.7233,30.6288,30.7233,35290.0
2015-09-08 13:50:00,39.0,39.01,38.94,38.98,23386.0,30.7233,30.7312,30.676,30.7075,23386.0
2015-09-08 14:00:00,38.99,39.07,38.98,39.07,35682.0,30.7154,30.7784,30.7075,30.7784,35682.0
2015-09-08 14:10:00,39.07,39.21,39.07,39.19,77500.0,30.7784,30.8887,30.7784,30.873,77500.0
2015-09-08 14:20:00,39.19,39.35,39.19,39.34,91026.0,30.873,30.999,30.873,30.9911,91026.0
2015-09-08 14:30:00,39.35,39.49,39.35,39.4,77650.0,30.999,31.1093,30.999,31.0384,77650.0
2015-09-08 14:40:00,39.4,39.42,39.35,39.36,30022.0,31.0384,31.0542,30.999,31.0069,30022.0
2015-09-08 14:50:00,39.36,39.42,39.35,39.37,21766.0,31.0069,31.0542,30.999,31.0148,21766.0
2015-09-08 15:00:00,39.37,39.38,39.27,39.27,20276.0,31.0148,31.0227,30.936,30.936,20276.0
2015-09-08 15:10:00,39.29,39.36,39.27,39.29,55994.0,30.9518,31.0069,30.936,30.9518,55994.0
2015-09-08 15:20:00,39.28,39.29,39.21,39.23,50956.0,30.9439,30.9518,30.8887,30.9045,50956.0
2015-09-08 15:30:00,39.23,39.26,39.19,39.24,122274.0,30.9045,30.9281,30.873,30.9124,122274.0
2015-09-08 15:40:00,39.24,39.26,39.17,39.2,74404.0,30.9124,30.9281,30.8572,30.8809,74404.0
2015-09-08 15:50:00,39.2,39.26,39.06,39.15,321766.0,30.8809,30.9281,30.7706,30.8415,321766.0
2015-09-09 09:30:00,39.42,39.52,39.3,39.43,32484.0,31.0542,31.1329,30.9596,31.062,32484.0
2015-09-09 09:40:00,39.32,39.41,39.19,39.41,35220.0,30.9754,31.0463,30.873,31.0463,35220.0
2015-09-09 09:50:00,39.41,39.46,39.27,39.35,45106.0,31.0463,31.0857,30.936,30.999,45106.0
2015-09-09 10:00:00,39.33,39.41,39.13,39.13,65046.0,30.9833,31.0463,30.8257,30.8257,65046.0
2015-09-09 10:10:00,39.13,39.16,39.01,39.1,25588.0,30.8257,30.8493,30.7312,30.8021,25588.0
2015-09-09 10:20:00,39.07,39.22,39.04,39.21,43888.0,30.7784,30.8966,30.7548,30.8887,43888.0
2015-09-09 10:30:00,39.17,39.2,38.94,38.94,15024.0,30.8572,30.8809,30.676,30.676,15024.0
2015-09-09 10:40:00,38.93,38.94,38.84,38.88,18430.0,30.6682,30.676,30.5973,30.6288,18430.0
2015-09-09 10:50:00,38.88,38.88,38.72,38.73,27256.0,30.6288,30.6288,30.5027,30.5106,27256.0
2015-09-09 11:00:00,38.74,38.88,38.72,38.83,24476.0,30.5185,30.6288,30.5027,30.5894,24476.0
2015-09-09 11:10:00,38.81,38.92,38.81,38.91,39888.0,30.5736,30.6603,30.5736,30.6524,39888.0
2015-09-09 11:20:00,38.9,38.91,38.85,38.86,31086.0,30.6445,30.6524,30.6051,30.613,31086.0
2015-09-09 11:30:00,38.89,38.94,38.79,38.79,30762.0,30.6366,30.676,30.5579,30.5579,30762.0
2015-09-09 11:40:00,38.8,38.81,38.73,38.73,17202.0,30.5657,30.5736,30.5106,30.5106,17202.0
2015-09-09 11:50:00,38.73,38.82,38.7,38.76,17274.0,30.5106,30.5815,30.487,30.5342,17274.0
2015-09-09 12:00:00,38.76,38.82,38.72,38.8,41146.0,30.5342,30.5815,30.5027,30.5657,41146.0
2015-09-09 12:10:00,38.8,38.84,38.77,38.84,13318.0,30.5657,30.5973,30.5421,30.5973,13318.0
2015-09-09 12:20:00,38.87,38.91,38.82,38.9,16706.0,30.6209,30.6524,30.5815,30.6445,16706.0
2015-09-09 12:30:00,38.91,38.94,38.8,38.8,17610.0,30.6524,30.676,30.5657,30.5657,17610.0
2015-09-09 12:40:00,38.83,38.85,38.79,38.8,19596.0,30.5894,30.6051,30.5579,30.5657,19596.0
2015-09-09 12:50:00,38.79,38.8,38.71,38.77,18472.0,30.5579,30.5657,30.4948,30.5421,18472.0
2015-09-09 13:00:00,38.77,38.77,38.72,38.74,17568.0,30.5421,30.5421,30.5027,30.5185,17568.0
2015-09-09 13:10:00,38.71,38.73,38.65,38.66,58842.0,30.4948,30.5106,30.4476,30.4555,58842.0
2015-09-09 13:20:00,38.66,38.66,38.56,38.56,19476.0,30.4555,30.4555,30.3767,30.3767,19476.0
2015-09-09 13:30:00,38.55,38.57,38.51,38.52,17000.0,30.3688,30.3846,30.3373,30.3452,17000.0
2015-09-09 13:40:00,38.52,38.55,38.51,38.52,10950.0,30.3452,30.3688,30.3373,30.3452,10950.0
2015-09-09 13:50:00,38.52,38.57,38.5,38.51,28002.0,30.3452,30.3846,30.3294,30.3373,28002.0
2015-09-09 14:00:00,38.51,38.59,38.51,38.58,25480.0,30.3373,30.4003,30.3373,30.3924,25480.0
2015-09-09 14:10:00,38.56,38.64,38.56,38.63,24824.0,30.3767,30.4397,30.3767,30.4318,24824.0
2015-09-09 14:20:00,38.62,38.62,38.52,38.54,25974.0,30.4239,30.4239,30.3452,30.3609,25974.0
2015-09-09 14:30:00,38.55,38.58,38.5,38.54,25400.0,30.3688,30.3924,30.3294,30.3609,25400.0
2015-09-09 14:40:00,38.54,38.55,38.45,38.46,49506.0,30.3609,30.3688,30.29,30.2979,49506.0
2015-09-09 14:50:00,38.46,38.51,38.44,38.45,36574.0,30.2979,30.3373,30.2821,30.29,36574.0
2015-09-09 15:00:00,38.44,38.52,38.37,38.44,38674.0,30.2821,30.3452,30.227,30.2821,38674.0
2015-09-09 15:10:00,38.45,38.48,38.35,38.44,51760.0,30.29,30.3137,30.2112,30.2821,51760.0
2015-09-09 15:20:00,38.43,38.43,38.27,38.27,42840.0,30.2743,30.2743,30.1482,30.1482,42840.0
2015-09-09 15:30:00,38.26,38.31,38.2,38.25,85062.0,30.1403,30.1797,30.0931,30.1325,85062.0
2015-09-09 15:40:00,38.24,38.28,38.19,38.19,98152.0,30.1246,30.1561,30.0852,30.0852,98152.0
2015-09-09 15:50:00,38.19,38.29,38.18,38.26,246158.0,30.0852,30.164,30.0773,30.1403,246158.0
2015-09-10 09:30:00,38.21,38.34,38.08,38.28,19960.0,30.101,30.2034,29.9985,30.1561,19960.0
2015-09-10 09:40:00,38.34,38.37,38.18,38.18,24048.0,30.2034,30.227,30.0773,30.0773,24048.0
2015-09-10 09:50:00,38.23,38.29,38.16,38.16,15158.0,30.1167,30.164,30.0616,30.0616,15158.0
2015-09-10 10:00:00,38.2,38.3,38.17,38.23,10946.0,30.0931,30.1719,30.0694,30.1167,10946.0
2015-09-10 10:10:00,38.24,38.24,38.1,38.13,24322.0,30.1246,30.1246,30.0143,30.0379,24322.0
2015-09-10 10:20:00,38.13,38.16,38.02,38.08,20140.0,30.0379,30.0616,29.9513,29.9985,20140.0
2015-09-10 10:30:00,38.09,38.3,38.08,38.29,27904.0,30.0064,30.1719,29.9985,30.164,27904.0
2015-09-10 10:40:00,38.3,38.33,38.27,38.33,48000.0,30.1719,30.1955,30.1482,30.1955,48000.0
2015-09-10 10:50:00,38.33,38.35,38.25,38.31,57522.0,30.1955,30.2112,30.1325,30.1797,57522.0
2015-09-10 11:00:00,38.31,38.33,38.15,38.15,15362.0,30.1797,30.1955,30.0537,30.0537,15362.0
2015-09-10 11:10:00,38.15,38.17,38.08,38.12,9300.0,30.0537,30.0694,29.9985,30.0301,9300.0
2015-09-10 11:20:00,38.06,38.16,38.06,38.16,17066.0,29.9828,30.0616,29.9828,30.0616,17066.0
2015-09-10 11:30:00,38.17,38.18,38.08,38.17,21170.0,30.0694,30.0773,29.9985,30.0694,21170.0
2015-09-10 11:40:00,38.18,38.23,38.12,38.12,13674.0,30.0773,30.1167,30.0301,30.0301,13674.0
2015-09-10 11:50:00,38.12,38.14,38.03,38.09,12650.0,30.0301,30.0458,29.9592,30.0064,12650.0
2015-09-10 12:00:00,38.08,38.18,38.06,38.15,12200.0,29.9985,30.0773,29.9828,30.0537,12200.0
2015-09-10 12:10:00,38.13,38.14,38.08,38.09,11900.0,30.0379,30.0458,29.9985,30.0064,11900.0
2015-09-10 12:20:00,38.06,38.09,38.0,38.02,12800.0,29.9828,30.0064,29.9355,29.9513,12800.0
2015-09-10 12:30:00,38.02,38.18,38.01,38.12,16152.0,29.9513,30.0773,29.9434,30.0301,16152.0
2015-09-10 12:40:00,38.16,38.16,38.03,38.13,14286.0,30.0616,30.0616,29.9592,30.0379,14286.0
2015-09-10 12:50:00,38.12,38.15,38.06,38.12,27338.0,30.0301,30.0537,29.9828,30.0301,27338.0
2015-09-10 13:00:00,38.12,38.13,38.06,38.11,10100.0,30.0301,30.0379,29.9828,30.0222,10100.0
2015-09-10 13:10:00,38.12,38.13,38.04,38.07,10984.0,30.0301,30.0379,29.967,29.9907,10984.0
2015-09-10 13:20:00,38.06,38.13,38.04,38.12,21850.0,29.9828,30.0379,29.967,30.0301,21850.0
2015-09-10 13:30:00,38.12,38.2,38.08,38.15,21720.0,30.0301,30.0931,29.9985,30.0537,21720.0
2015-09-10 13:40:00,38.16,38.16,38.07,38.14,17956.0,30.0616,30.0616,29.9907,30.0458,17956.0
2015-09-10 13:50:00,38.13,38.16,38.04,38.1,63210.0,30.0379,30.0616,29.967,30.0143,63210.0
2015-09-10 14:00:00,38.11,38.12,38.06,38.08,15450.0,30.0222,30.0301,29.9828,29.9985,15450.0
2015-09-10 14:10:00,38.1,38.12,38.02,38.04,27148.0,30.0143,30.0301,29.9513,29.967,27148.0
2015-09-10 14:20:00,38.04,38.06,38.0,38.03,14182.0,29.967,29.9828,29.9355,29.9592,14182.0
2015-09-10 14:30:00,38.02,38.09,38.02,38.02,18406.0,29.9513,30.0064,29.9513,29.9513,18406.0
2015-09-10 14:40:00,38.02,38.05,37.97,37.99,17180.0,29.9513,29.9749,29.9119,29.9276,17180.0
2015-09-10 14:50:00,37.99,38.0,37.92,37.94,16528.0,29.9276,29.9355,29.8725,29.8883,16528.0
2015-09-10 15:00:00,37.94,38.05,37.92,38.02,68482.0,29.8883,29.9749,29.8725,29.9513,68482.0
2015-09-10 15:10:00,38.02,38.13,38.02,38.08,30434.0,29.9513,30.0379,29.9513,29.9985,30434.0
2015-09-10 15:20:00,38.08,38.11,38.05,38.09,31312.0,29.9985,30.0222,29.9749,30.0064,31312.0
2015-09-10 15:30:00,38.08,38.11,38.03,38.1,44658.0,29.9985,30.0222,29.9592,30.0143,44658.0
2015-09-10 15:40:00,38.1,38.1,38.03,38.1,65808.0,30.0143,30.0143,29.9592,30.0143,65808.0
2015-09-10 15:50:00,38.09,38.13,38.01,38.09,189604.0,30.0064,30.0379,29.9434,30.0064,189604.0
2015-09-11 09:30:00,37.88,38.19,37.85,38.17,34752.0,29.841,30.0852,29.8174,30.0694,34752.0
2015-09-11 09:40:00,38.24,38.36,38.17,38.34,13100.0,30.1246,30.2191,30.0694,30.2034,13100.0
2015-09-11 09:50:00,38.31,38.31,38.05,38.05,36524.0,30.1797,30.1797,29.9749,29.9749,36524.0
2015-09-11 10:00:00,38.1,38.1,37.95,38.08,24192.0,30.0143,30.0143,29.8961,29.9985,24192.0
2015-09-11 10:10:00,38.05,38.09,37.97,38.06,10166.0,29.9749,30.0064,29.9119,29.9828,10166.0
2015-09-11 10:20:00,38.07,38.12,38.04,38.05,35718.0,29.9907,30.0301,29.967,29.9749,35718.0
2015-09-11 10:30:00,38.06,38.08,37.97,37.99,14534.0,29.9828,29.9985,29.9119,29.9276,14534.0
2015-09-11 10:40:00,37.99,38.02,37.96,37.99,12580.0,29.9276,29.9513,29.904,29.9276,12580.0
2015-09-11 10:50:00,37.99,38.0,37.93,37.97,20864.0,29.9276,29.9355,29.8804,29.9119,20864.0
2015-09-11 11:00:00,37.99,38.07,37.93,38.02,19880.0,29.9276,29.9907,29.8804,29.9513,19880.0
2015-09-11 11:10:00,38.03,38.03,37.93,37.98,13800.0,29.9592,29.9592,29.8804,29.9198,13800.0
2015-09-11 11:20:00,38.02,38.05,37.98,38.05,24568.0,29.9513,29.9749,29.9198,29.9749,24568.0
2015-09-11 11:30:00,38.06,38.07,37.95,37.97,47888.0,29.9828,29.9907,29.8961,29.9119,47888.0
2015-09-11 11:40:00,37.97,37.99,37.92,37.96,30850.0,29.9119,29.9276,29.8725,29.904,30850.0
2015-09-11 11:50:00,37.96,38.0,37.94,37.95,67818.0,29.904,29.9355,29.8883,29.8961,67818.0
2015-09-11 12:00:00,37.94,38.0,37.93,37.97,69244.0,29.8883,29.9355,29.8804,29.9119,69244.0
2015-09-11 12:10:00,37.97,37.99,37.94,37.94,45860.0,29.9119,29.9276,29.8883,29.8883,45860.0
2015-09-11 12:20:00,37.94,37.95,37.91,37.94,21142.0,29.8883,29.8961,29.8646,29.8883,21142.0
2015-09-11 12:30:00,37.94,37.95,37.92,37.92,14602.0,29.8883,29.8961,29.8725,29.8725,14602.0
2015-09-11 12:40:00,37.93,37.98,37.91,37.96,10106.0,29.8804,29.9198,29.8646,29.904,10106.0
2015-09-11 12:50:00,37.97,37.97,37.91,37.96,41122.0,29.9119,29.9119,29.8646,29.904,41122.0
2015-09-11 13:00:00,37.98,37.99,37.93,37.97,18652.0,29.9198,29.9276,29.8804,29.9119,18652.0
2015-09-11 13:10:00,37.98,37.99,37.93,37.94,14866.0,29.9198,29.9276,29.8804,29.8883,14866.0
2015-09-11 13:20:00,37.94,37.94,37.86,37.87,24862.0,29.8883,29.8883,29.8252,29.8331,24862.0
2015-09-11 13:30:00,37.86,37.87,37.77,37.79,17478.0,29.8252,29.8331,29.7543,29.7701,17478.0
2015-09-11 13:40:00,37.77,37.83,37.77,37.8,16020.0,29.7543,29.8016,29.7543,29.778,16020.0
2015-09-11 13:50:00,37.81,37.82,37.79,37.81,13492.0,29.7858,29.7937,29.7701,29.7858,13492.0
2015-09-11 14:00:00,37.81,37.88,37.8,37.88,14026.0,29.7858,29.841,29.778,29.841,14026.0
2015-09-11 14:10:00,37.89,37.92,37.88,37.9,8336.0,29.8489,29.8725,29.841,29.8567,8336.0
2015-09-11 14:20:00,37.92,38.01,37.92,38.0,27992.0,29.8725,29.9434,29.8725,29.9355,27992.0
2015-09-11 14:30:00,37.99,38.06,37.99,38.03,21312.0,29.9276,29.9828,29.9276,29.9592,21312.0
2015-09-11 14:40:00,38.02,38.1,38.02,38.07,36110.0,29.9513,30.0143,29.9513,29.9907,36110.0
2015-09-11 14:50:00,38.07,38.07,38.01,38.04,11900.0,29.9907,29.9907,29.9434,29.967,11900.0
2015-09-11 15:00:00,38.05,38.09,38.01,38.01,28600.0,29.9749,30.0064,29.9434,29.9434,28600.0
2015-09-11 15:10:00,38.01,38.03,37.97,37.97,34746.0,29.9434,29.9592,29.9119,29.9119,34746.0
2015-09-11 15:20:00,37.97,37.97,37.88,37.9,62008.0,29.9119,29.9119,29.841,29.8567,62008.0
2015-09-11 15:30:00,37.9,37.93,37.85,37.9,32060.0,29.8567,29.8804,29.8174,29.8567,32060.0
2015-09-11 15:40:00,37.9,37.93,37.88,37.88,48860.0,29.8567,29.8804,29.841,29.841,48860.0
2015-09-11 15:50:00,37.88,37.94,37.85,37.93,153726.0,29.841,29.8883,29.8174,29.8804,153726.0
2015-09-14 09:30:00,37.99,38.05,37.71,37.85,29602.0,29.9276,29.9749,29.7071,29.8174,29602.0
2015-09-14 09:40:00,37.81,37.87,37.66,37.66,8890.0,29.7858,29.8331,29.6677,29.6677,8890.0
2015-09-14 09:50:00,37.63,37.78,37.58,37.74,26452.0,29.644,29.7622,29.6047,29.7307,26452.0
2015-09-14 10:00:00,37.74,37.78,37.71,37.75,54262.0,29.7307,29.7622,29.7071,29.7386,54262.0
2015-09-14 10:10:00,37.77,37.83,37.74,37.82,15712.0,29.7543,29.8016,29.7307,29.7937,15712.0
2015-09-14 10:20:00,37.83,37.91,37.78,37.89,44124.0,29.8016,29.8646,29.7622,29.8489,44124.0
2015-09-14 10:30:00,37.87,37.94,37.83,37.94,14600.0,29.8331,29.8883,29.8016,29.8883,14600.0
2015-09-14 10:40:00,37.94,37.96,37.82,37.82,12066.0,29.8883,29.904,29.7937,29.7937,12066.0
2015-09-14 10:50:00,37.83,37.83,37.68,37.73,23552.0,29.8016,29.8016,29.6834,29.7228,23552.0
2015-09-14 11:00:00,37.77,37.84,37.74,37.8,35658.0,29.7543,29.8095,29.7307,29.778,35658.0
2015-09-14 11:10:00,37.83,37.84,37.77,37.79,55480.0,29.8016,29.8095,29.7543,29.7701,55480.0
2015-09-14 11:20:00,37.83,37.85,37.79,37.82,30766.0,29.8016,29.8174,29.7701,29.7937,30766.0
2015-09-14 11:30:00,37.8,37.86,37.79,37.81,20602.0,29.778,29.8252,29.7701,29.7858,20602.0
2015-09-14 11:40:00,37.82,37.83,37.71,37.74,9000.0,29.7937,29.8016,29.7071,29.7307,9000.0
2015-09-14 11:50:00,37.77,37.85,37.74,37.85,26514.0,29.7543,29.8174,29.7307,29.8174,26514.0
2015-09-14 12:00:00,37.83,37.89,37.82,37.88,9400.0,29.8016,29.8489,29.7937,29.841,9400.0
2015-09-14 12:10:00,37.87,37.91,37.81,37.88,20024.0,29.8331,29.8646,29.7858,29.841,20024.0
2015-09-14 12:20:00,37.9,37.92,37.85,37.85,10200.0,29.8567,29.8725,29.8174,29.8174,10200.0
2015-09-14 12:30:00,37.84,37.88,37.81,37.81,4400.0,29.8095,29.841,29.7858,29.7858,4400.0
2015-09-14 12:40:00,37.8,37.8,37.74,37.77,6318.0,29.778,29.778,29.7307,29.7543,6318.0
2015-09-14 12:50:00,37.76,37.82,37.74,37.74,22200.0,29.7465,29.7937,29.7307,29.7307,22200.0
2015-09-14 13:00:00,37.74,37.82,37.74,37.77,24886.0,29.7307,29.7937,29.7307,29.7543,24886.0
2015-09-14 13:10:00,37.76,37.85,37.76,37.85,14082.0,29.7465,29.8174,29.7465,29.8174,14082.0
2015-09-14 13:20:00,37.85,37.85,37.78,37.79,3800.0,29.8174,29.8174,29.7622,29.7701,3800.0
2015-09-14 13:30:00,37.79,37.83,37.79,37.82,16760.0,29.7701,29.8016,29.7701,29.7937,16760.0
2015-09-14 13:40:00,37.84,37.88,37.84,37.88,6864.0,29.8095,29.841,29.8095,29.841,6864.0
2015-09-14 13:50:00,37.87,37.87,37.81,37.85,4400.0,29.8331,29.8331,29.7858,29.8174,4400.0
2015-09-14 14:00:00,37.85,37.9,37.82,37.82,10998.0,29.8174,29.8567,29.7937,29.7937,10998.0
2015-09-14 14:10:00,37.84,37.87,37.84,37.84,12542.0,29.8095,29.8331,29.8095,29.8095,12542.0
2015-09-14 14:20:00,37.83,37.87,37.83,37.84,12182.0,29.8016,29.8331,29.8016,29.8095,12182.0
2015-09-14 14:30:00,37.84,37.85,37.81,37.83,12010.0,29.8095,29.8174,29.7858,29.8016,12010.0
2015-09-14 14:40:00,37.83,37.85,37.79,37.82,27834.0,29.8016,29.8174,29.7701,29.7937,27834.0
2015-09-14 14:50:00,37.8,37.83,37.76,37.77,13702.0,29.778,29.8016,29.7465,29.7543,13702.0
2015-09-14 15:00:00,37.79,37.8,37.76,37.79,13200.0,29.7701,29.778,29.7465,29.7701,13200.0
2015-09-14 15:10:00,37.79,37.82,37.77,37.81,17578.0,29.7701,29.7937,29.7543,29.7858,17578.0
2015-09-14 15:20:00,37.82,37.85,37.8,37.85,30748.0,29.7937,29.8174,29.778,29.8174,30748.0
2015-09-14 15:30:00,37.84,37.85,37.8,37.83,34150.0,29.8095,29.8174,29.778,29.8016,34150.0
2015-09-14 15:40:00,37.83,37.85,37.81,37.83,48934.0,29.8016,29.8174,29.7858,29.8016,48934.0
2015-09-14 15:50:00,37.83,37.89,37.81,37.87,94558.0,29.8016,29.8489,29.7858,29.8331,94558.0
2015-09-15 09:30:00,38.03,38.03,37.79,37.88,37050.0,29.9592,29.9592,29.7701,29.841,37050.0
2015-09-15 09:40:00,37.83,37.88,37.74,37.74,45318.0,29.8016,29.841,29.7307,29.7307,45318.0
2015-09-15 09:50:00,37.74,37.8,37.71,37.77,85524.0,29.7307,29.778,29.7071,29.7543,85524.0
2015-09-15 10:00:00,37.75,37.89,37.75,37.84,29720.0,29.7386,29.8489,29.7386,29.8095,29720.0
2015-09-15 10:10:00,37.84,37.89,37.79,37.81,17000.0,29.8095,29.8489,29.7701,29.7858,17000.0
2015-09-15 10:20:00,37.8,37.88,37.77,37.81,20408.0,29.778,29.841,29.7543,29.7858,20408.0
2015-09-15 10:30:00,37.8,37.85,37.79,37.82,24664.0,29.778,29.8174,29.7701,29.7937,24664.0
2015-09-15 10:40:00,37.83,37.87,37.78,37.82,28968.0,29.8016,29.8331,29.7622,29.7937,28968.0
2015-09-15 10:50:00,37.83,37.84,37.77,37.77,25522.0,29.8016,29.8095,29.7543,29.7543,25522.0
2015-09-15 11:00:00,37.8,37.82,37.75,37.75,13468.0,29.778,29.7937,29.7386,29.7386,13468.0
2015-09-15 11:10:00,37.75,37.82,37.72,37.72,31156.0,29.7386,29.7937,29.7149,29.7149,31156.0
2015-09-15 11:20:00,37.76,37.82,37.76,37.77,24526.0,29.7465,29.7937,29.7465,29.7543,24526.0
2015-09-15 11:30:00,37.79,37.84,37.77,37.82,8454.0,29.7701,29.8095,29.7543,29.7937,8454.0
2015-09-15 11:40:00,37.81,37.85,37.8,37.81,18124.0,29.7858,29.8174,29.778,29.7858,18124.0
2015-09-15 11:50:00,37.8,37.85,37.77,37.85,23106.0,29.778,29.8174,29.7543,29.8174,23106.0
2015-09-15 12:00:00,37.86,37.86,37.8,37.83,11970.0,29.8252,29.8252,29.778,29.8016,11970.0
2015-09-15 12:10:00,37.82,37.88,37.8,37.85,23546.0,29.7937,29.841,29.778,29.8174,23546.0
2015-09-15 12:20:00,37.8,37.82,37.76,37.78,21370.0,29.778,29.7937,29.7465,29.7622,21370.0
2015-09-15 12:30:00,37.77,37.82,37.77,37.79,26960.0,29.7543,29.7937,29.7543,29.7701,26960.0
2015-09-15 12:40:00,37.8,37.81,37.75,37.77,8362.0,29.778,29.7858,29.7386,29.7543,8362.0
2015-09-15 12:50:00,37.77,37.79,37.74,37.77,12492.0,29.7543,29.7701,29.7307,29.7543,12492.0
2015-09-15 13:00:00,37.76,37.82,37.74,37.79,29926.0,29.7465,29.7937,29.7307,29.7701,29926.0
2015-09-15 13:10:00,37.77,37.89,37.77,37.87,51780.0,29.7543,29.8489,29.7543,29.8331,51780.0
2015-09-15 13:20:00,37.9,37.92,37.87,37.88,16006.0,29.8567,29.8725,29.8331,29.841,16006.0
2015-09-15 13:30:00,37.88,38.02,37.88,38.01,120144.0,29.841,29.9513,29.841,29.9434,120144.0
2015-09-15 13:40:00,38.02,38.04,37.99,38.0,18532.0,29.9513,29.967,29.9276,29.9355,18532.0
2015-09-15 13:50:00,38.0,38.02,37.8,37.82,146236.0,29.9355,29.9513,29.778,29.7937,146236.0
2015-09-15 14:00:00,37.82,37.87,37.79,37.85,28050.0,29.7937,29.8331,29.7701,29.8174,28050.0
2015-09-15 14:10:00,37.84,37.87,37.79,37.8,14402.0,29.8095,29.8331,29.7701,29.778,14402.0
2015-09-15 14:20:00,37.79,37.81,37.77,37.79,26970.0,29.7701,29.7858,29.7543,29.7701,26970.0
2015-09-15 14:30:00,37.8,37.82,37.78,37.78,14662.0,29.778,29.7937,29.7622,29.7622,14662.0
2015-09-15 14:40:00,37.79,37.85,37.77,37.81,29934.0,29.7701,29.8174,29.7543,29.7858,29934.0
2015-09-15 14:50:00,37.83,37.83,37.77,37.83,15982.0,29.8016,29.8016,29.7543,29.8016,15982.0
2015-09-15 15:00:00,37.84,37.84,37.77,37.81,54556.0,29.8095,29.8095,29.7543,29.7858,54556.0
2015-09-15 15:10:00,37.82,37.83,37.77,37.8,46878.0,29.7937,29.8016,29.7543,29.778,46878.0
2015-09-15 15:20:00,37.79,37.81,37.74,37.78,35012.0,29.7701,29.7858,29.7307,29.7622,35012.0
2015-09-15 15:30:00,37.77,37.81,37.72,37.73,48270.0,29.7543,29.7858,29.7149,29.7228,48270.0
2015-09-15 15:40:00,37.74,37.81,37.73,37.78,80826.0,29.7307,29.7858,29.7228,29.7622,80826.0
2015-09-15 15:50:00,37.79,37.82,37.69,37.69,234264.0,29.7701,29.7937,29.6913,29.6913,234264.0
2015-09-16 09:30:00,37.69,37.79,37.53,37.64,24378.0,29.6913,29.7701,29.5653,29.6519,24378.0
2015-09-16 09:40:00,37.62,37.62,37.51,37.57,10740.0,29.6362,29.6362,29.5495,29.5968,10740.0
2015-09-16 09:50:00,37.54,37.66,37.54,37.58,55452.0,29.5731,29.6677,29.5731,29.6047,55452.0
2015-09-16 10:00:00,37.59,37.65,37.55,37.63,35406.0,29.6125,29.6598,29.581,29.644,35406.0
2015-09-16 10:10:00,37.63,37.74,37.62,37.74,24006.0,29.644,29.7307,29.6362,29.7307,24006.0
2015-09-16 10:20:00,37.76,37.79,37.67,37.69,11602.0,29.7465,29.7701,29.6756,29.6913,11602.0
2015-09-16 10:30:00,37.68,37.77,37.68,37.71,10820.0,29.6834,29.7543,29.6834,29.7071,10820.0
2015-09-16 10:40:00,37.72,37.74,37.67,37.67,21306.0,29.7149,29.7307,29.6756,29.6756,21306.0
2015-09-16 10:50:00,37.66,37.75,37.63,37.74,33444.0,29.6677,29.7386,29.644,29.7307,33444.0
2015-09-16 11:00:00,37.76,37.88,37.72,37.84,34932.0,29.7465,29.841,29.7149,29.8095,34932.0
2015-09-16 11:10:00,37.85,37.88,37.82,37.84,11760.0,29.8174,29.841,29.7937,29.8095,11760.0
2015-09-16 11:20:00,37.84,37.93,37.84,37.88,21600.0,29.8095,29.8804,29.8095,29.841,21600.0
2015-09-16 11:30:00,37.88,37.88,37.81,37.85,7140.0,29.841,29.841,29.7858,29.8174,7140.0
2015-09-16 11:40:00,37.84,37.9,37.82,37.88,9440.0,29.8095,29.8567,29.7937,29.841,9440.0
2015-09-16 11:50:00,37.88,37.96,37.86,37.94,9630.0,29.841,29.904,29.8252,29.8883,9630.0
2015-09-16 12:00:00,37.96,37.97,37.85,37.87,7116.0,29.904,29.9119,29.8174,29.8331,7116.0
2015-09-16 12:10:00,37.88,37.92,37.86,37.91,7010.0,29.841,29.8725,29.8252,29.8646,7010.0
2015-09-16 12:20:00,37.94,37.95,37.92,37.94,6198.0,29.8883,29.8961,29.8725,29.8883,6198.0
2015-09-16 12:30:00,37.94,38.02,37.91,37.98,12158.0,29.8883,29.9513,29.8646,29.9198,12158.0
2015-09-16 12:40:00,37.97,37.99,37.93,37.99,9010.0,29.9119,29.9276,29.8804,29.9276,9010.0
2015-09-16 12:50:00,37.98,38.1,37.98,38.09,17104.0,29.9198,30.0143,29.9198,30.0064,17104.0
2015-09-16 13:00:00,38.07,38.12,38.03,38.1,11400.0,29.9907,30.0301,29.9592,30.0143,11400.0
2015-09-16 13:10:00,38.1,38.1,38.04,38.05,8542.0,30.0143,30.0143,29.967,29.9749,8542.0
2015-09-16 13:20:00,38.01,38.07,38.01,38.06,7684.0,29.9434,29.9907,29.9434,29.9828,7684.0
2015-09-16 13:30:00,38.07,38.12,38.07,38.08,8800.0,29.9907,30.0301,29.9907,29.9985,8800.0
2015-09-16 13:40:00,38.1,38.21,38.1,38.2,25100.0,30.0143,30.101,30.0143,30.0931,25100.0
2015-09-16 13:50:00,38.2,38.27,38.2,38.27,19646.0,30.0931,30.1482,30.0931,30.1482,19646.0
2015-09-16 14:00:00,38.27,38.27,38.24,38.27,17820.0,30.1482,30.1482,30.1246,30.1482,17820.0
2015-09-16 14:10:00,38.27,38.27,38.17,38.21,16358.0,30.1482,30.1482,30.0694,30.101,16358.0
2015-09-16 14:20:00,38.21,38.23,38.17,38.2,17244.0,30.101,30.1167,30.0694,30.0931,17244.0
2015-09-16 14:30:00,38.19,38.23,38.13,38.13,15340.0,30.0852,30.1167,30.0379,30.0379,15340.0
2015-09-16 14:40:00,38.12,38.18,38.12,38.18,19322.0,30.0301,30.0773,30.0301,30.0773,19322.0
2015-09-16 14:50:00,38.17,38.22,38.17,38.22,16912.0,30.0694,30.1088,30.0694,30.1088,16912.0
2015-09-16 15:00:00,38.21,38.24,38.17,38.17,21158.0,30.101,30.1246,30.0694,30.0694,21158.0
2015-09-16 15:10:00,38.18,38.24,38.15,38.22,26574.0,30.0773,30.1246,30.0537,30.1088,26574.0
2015-09-16 15:20:00,38.22,38.26,38.19,38.24,31986.0,30.1088,30.1403,30.0852,30.1246,31986.0
2015-09-16 15:30:00,38.24,38.3,38.23,38.26,21934.0,30.1246,30.1719,30.1167,30.1403,21934.0
2015-09-16 15:40:00,38.25,38.27,38.2,38.21,58382.0,30.1325,30.1482,30.0931,30.101,58382.0
2015-09-16 15:50:00,38.21,38.31,38.2,38.24,139580.0,30.101,30.1797,30.0931,30.1246,139580.0
2015-09-17 09:30:00,38.27,38.5,38.14,38.45,22306.0,30.1482,30.3294,30.0458,30.29,22306.0
2015-09-17 09:40:00,38.44,38.67,38.39,38.57,35096.0,30.2821,30.4633,30.2428,30.3846,35096.0
2015-09-17 09:50:00,38.57,38.65,38.5,38.51,19530.0,30.3846,30.4476,30.3294,30.3373,19530.0
2015-09-17 10:00:00,38.5,38.6,38.5,38.6,64080.0,30.3294,30.4082,30.3294,30.4082,64080.0
2015-09-17 10:10:00,38.57,38.7,38.56,38.68,55812.0,30.3846,30.487,30.3767,30.4712,55812.0
2015-09-17 10:20:00,38.68,38.68,38.51,38.52,18966.0,30.4712,30.4712,30.3373,30.3452,18966.0
2015-09-17 10:30:00,38.51,38.58,38.5,38.55,29264.0,30.3373,30.3924,30.3294,30.3688,29264.0
2015-09-17 10:40:00,38.54,38.64,38.54,38.64,14478.0,30.3609,30.4397,30.3609,30.4397,14478.0
2015-09-17 10:50:00,38.65,38.67,38.55,38.65,23904.0,30.4476,30.4633,30.3688,30.4476,23904.0
2015-09-17 11:00:00,38.63,38.71,38.6,38.69,14000.0,30.4318,30.4948,30.4082,30.4791,14000.0
2015-09-17 11:10:00,38.72,38.77,38.69,38.69,57214.0,30.5027,30.5421,30.4791,30.4791,57214.0
2015-09-17 11:20:00,38.69,38.85,38.68,38.85,66148.0,30.4791,30.6051,30.4712,30.6051,66148.0
2015-09-17 11:30:00,38.85,38.88,38.75,38.75,28098.0,30.6051,30.6288,30.5264,30.5264,28098.0
2015-09-17 11:40:00,38.75,38.76,38.7,38.74,12800.0,30.5264,30.5342,30.487,30.5185,12800.0
2015-09-17 11:50:00,38.74,38.76,38.68,38.68,11020.0,30.5185,30.5342,30.4712,30.4712,11020.0
2015-09-17 12:00:00,38.68,38.68,38.62,38.66,10002.0,30.4712,30.4712,30.4239,30.4555,10002.0
2015-09-17 12:10:00,38.64,38.7,38.6,38.6,12326.0,30.4397,30.487,30.4082,30.4082,12326.0
2015-09-17 12:20:00,38.6,38.72,38.59,38.71,20234.0,30.4082,30.5027,30.4003,30.4948,20234.0
2015-09-17 12:30:00,38.7,38.77,38.7,38.73,26516.0,30.487,30.5421,30.487,30.5106,26516.0
2015-09-17 12:40:00,38.72,38.74,38.67,38.69,18600.0,30.5027,30.5185,30.4633,30.4791,18600.0
2015-09-17 12:50:00,38.69,38.76,38.65,38.73,25630.0,30.4791,30.5342,30.4476,30.5106,25630.0
2015-09-17 13:00:00,38.76,38.77,38.7,38.75,17000.0,30.5342,30.5421,30.487,30.5264,17000.0
2015-09-17 13:10:00,38.74,38.82,38.72,38.77,12246.0,30.5185,30.5815,30.5027,30.5421,12246.0
2015-09-17 13:20:00,38.76,38.8,38.72,38.76,10590.0,30.5342,30.5657,30.5027,30.5342,10590.0
2015-09-17 13:30:00,38.74,38.81,38.71,38.74,9438.0,30.5185,30.5736,30.4948,30.5185,9438.0
2015-09-17 13:40:00,38.75,38.75,38.68,38.68,12558.0,30.5264,30.5264,30.4712,30.4712,12558.0
2015-09-17 13:50:00,38.67,38.73,38.62,38.69,15694.0,30.4633,30.5106,30.4239,30.4791,15694.0
2015-09-17 14:00:00,38.69,38.82,38.53,38.63,54906.0,30.4791,30.5815,30.353,30.4318,54906.0
2015-09-17 14:10:00,38.65,39.0,38.65,38.9,68238.0,30.4476,30.7233,30.4476,30.6445,68238.0
2015-09-17 14:20:00,38.85,38.92,38.82,38.87,60786.0,30.6051,30.6603,30.5815,30.6209,60786.0
2015-09-17 14:30:00,38.87,39.0,38.85,38.99,69552.0,30.6209,30.7233,30.6051,30.7154,69552.0
2015-09-17 14:40:00,38.97,39.32,38.97,39.22,58380.0,30.6997,30.9754,30.6997,30.8966,58380.0
2015-09-17 14:50:00,39.22,39.22,39.04,39.15,83204.0,30.8966,30.8966,30.7548,30.8415,83204.0
2015-09-17 15:00:00,39.15,39.22,39.02,39.03,54892.0,30.8415,30.8966,30.7391,30.7469,54892.0
2015-09-17 15:10:00,39.02,39.04,38.71,38.85,98800.0,30.7391,30.7548,30.4948,30.6051,98800.0
2015-09-17 15:20:00,38.84,38.85,38.56,38.79,78250.0,30.5973,30.6051,30.3767,30.5579,78250.0
2015-09-17 15:30:00,38.76,38.84,38.68,38.75,68712.0,30.5342,30.5973,30.4712,30.5264,68712.0
2015-09-17 15:40:00,38.76,38.8,38.71,38.8,75060.0,30.5342,30.5657,30.4948,30.5657,75060.0
2015-09-17 15:50:00,38.8,38.8,38.65,38.74,183572.0,30.5657,30.5657,30.4476,30.5185,183572.0
2015-09-18 09:30:00,38.22,38.33,38.13,38.31,170160.0,30.1088,30.1955,30.0379,30.1797,170160.0
2015-09-18 09:40:00,38.32,38.51,38.26,38.32,34830.0,30.1876,30.3373,30.1403,30.1876,34830.0
2015-09-18 09:50:00,38.33,38.33,38.15,38.27,35180.0,30.1955,30.1955,30.0537,30.1482,35180.0
2015-09-18 10:00:00,38.31,38.38,38.19,38.38,63396.0,30.1797,30.2349,30.0852,30.2349,63396.0
2015-09-18 10:10:00,38.37,38.41,38.22,38.22,14386.0,30.227,30.2585,30.1088,30.1088,14386.0
2015-09-18 10:20:00,38.22,38.45,38.21,38.35,13140.0,30.1088,30.29,30.101,30.2112,13140.0
2015-09-18 10:30:00,38.3,38.32,38.19,38.19,13336.0,30.1719,30.1876,30.0852,30.0852,13336.0
2015-09-18 10:40:00,38.21,38.27,38.18,38.27,29190.0,30.101,30.1482,30.0773,30.1482,29190.0
2015-09-18 10:50:00,38.34,38.34,38.24,38.31,15708.0,30.2034,30.2034,30.1246,30.1797,15708.0
2015-09-18 11:00:00,38.33,38.47,38.33,38.45,68540.0,30.1955,30.3058,30.1955,30.29,68540.0
2015-09-18 11:10:00,38.44,38.63,38.41,38.63,90812.0,30.2821,30.4318,30.2585,30.4318,90812.0
2015-09-18 11:20:00,38.67,38.68,38.48,38.48,10672.0,30.4633,30.4712,30.3137,30.3137,10672.0
2015-09-18 11:30:00,38.44,38.53,38.44,38.53,11400.0,30.2821,30.353,30.2821,30.353,11400.0
2015-09-18 11:40:00,38.53,38.67,38.48,38.6,18116.0,30.353,30.4633,30.3137,30.4082,18116.0
2015-09-18 11:50:00,38.63,38.66,38.57,38.6,14370.0,30.4318,30.4555,30.3846,30.4082,14370.0
2015-09-18 12:00:00,38.6,38.64,38.52,38.55,11800.0,30.4082,30.4397,30.3452,30.3688,11800.0
2015-09-18 12:10:00,38.52,38.58,38.47,38.52,53278.0,30.3452,30.3924,30.3058,30.3452,53278.0
2015-09-18 12:20:00,38.52,38.56,38.51,38.55,30338.0,30.3452,30.3767,30.3373,30.3688,30338.0
2015-09-18 12:30:00,38.54,38.58,38.52,38.54,33558.0,30.3609,30.3924,30.3452,30.3609,33558.0
2015-09-18 12:40:00,38.55,38.59,38.49,38.59,26980.0,30.3688,30.4003,30.3215,30.4003,26980.0
2015-09-18 12:50:00,38.6,38.62,38.55,38.58,9612.0,30.4082,30.4239,30.3688,30.3924,9612.0
2015-09-18 13:00:00,38.55,38.63,38.54,38.59,17308.0,30.3688,30.4318,30.3609,30.4003,17308.0
2015-09-18 13:10:00,38.58,38.63,38.56,38.59,18290.0,30.3924,30.4318,30.3767,30.4003,18290.0
2015-09-18 13:20:00,38.57,38.58,38.51,38.56,11200.0,30.3846,30.3924,30.3373,30.3767,11200.0
2015-09-18 13:30:00,38.56,38.56,38.52,38.54,15660.0,30.3767,30.3767,30.3452,30.3609,15660.0
2015-09-18 13:40:00,38.52,38.54,38.48,38.48,12400.0,30.3452,30.3609,30.3137,30.3137,12400.0
2015-09-18 13:50:00,38.47,38.49,38.44,38.48,31086.0,30.3058,30.3215,30.2821,30.3137,31086.0
2015-09-18 14:00:00,38.48,38.56,38.46,38.52,25232.0,30.3137,30.3767,30.2979,30.3452,25232.0
2015-09-18 14:10:00,38.48,38.57,38.47,38.5,30630.0,30.3137,30.3846,30.3058,30.3294,30630.0
2015-09-18 14:20:00,38.5,38.58,38.48,38.52,43504.0,30.3294,30.3924,30.3137,30.3452,43504.0
2015-09-18 14:30:00,38.51,38.56,38.47,38.56,31602.0,30.3373,30.3767,30.3058,30.3767,31602.0
2015-09-18 14:40:00,38.55,38.57,38.48,38.5,30396.0,30.3688,30.3846,30.3137,30.3294,30396.0
2015-09-18 14:50:00,38.51,38.6,38.47,38.59,89528.0,30.3373,30.4082,30.3058,30.4003,89528.0
2015-09-18 15:00:00,38.6,38.63,38.48,38.49,45802.0,30.4082,30.4318,30.3137,30.3215,45802.0
2015-09-18 15:10:00,38.49,38.53,38.48,38.49,52240.0,30.3215,30.353,30.3137,30.3215,52240.0
2015-09-18 15:20:00,38.49,38.55,38.48,38.51,78358.0,30.3215,30.3688,30.3137,30.3373,78358.0
2015-09-18 15:30:00,38.51,38.52,38.46,38.49,128908.0,30.3373,30.3452,30.2979,30.3215,128908.0
2015-09-18 15:40:00,38.49,38.49,38.32,38.37,243406.0,30.3215,30.3215,30.1876,30.227,243406.0
2015-09-18 15:50:00,38.36,38.46,38.26,38.38,466802.0,30.2191,30.2979,30.1403,30.2349,466802.0
2015-09-21 09:30:00,38.62,38.82,38.55,38.65,47510.0,30.4239,30.5815,30.3688,30.4476,47510.0
2015-09-21 09:40:00,38.65,38.71,38.6,38.71,22482.0,30.4476,30.4948,30.4082,30.4948,22482.0
2015-09-21 09:50:00,38.73,38.97,38.73,38.85,15810.0,30.5106,30.6997,30.5106,30.6051,15810.0
2015-09-21 10:00:00,38.88,38.95,38.82,38.93,23734.0,30.6288,30.6839,30.5815,30.6682,23734.0
2015-09-21 10:10:00,38.94,38.95,38.85,38.91,15940.0,30.676,30.6839,30.6051,30.6524,15940.0
2015-09-21 10:20:00,38.91,38.94,38.82,38.82,17414.0,30.6524,30.676,30.5815,30.5815,17414.0
2015-09-21 10:30:00,38.8,38.97,38.79,38.95,42636.0,30.5657,30.6997,30.5579,30.6839,42636.0
2015-09-21 10:40:00,38.97,38.99,38.89,38.89,27816.0,30.6997,30.7154,30.6366,30.6366,27816.0
2015-09-21 10:50:00,38.91,38.94,38.85,38.93,23838.0,30.6524,30.676,30.6051,30.6682,23838.0
2015-09-21 11:00:00,38.94,38.94,38.87,38.87,25136.0,30.676,30.676,30.6209,30.6209,25136.0
2015-09-21 11:10:00,38.87,38.93,38.84,38.93,22902.0,30.6209,30.6682,30.5973,30.6682,22902.0
2015-09-21 11:20:00,38.94,38.94,38.82,38.84,24496.0,30.676,30.676,30.5815,30.5973,24496.0
2015-09-21 11:30:00,38.84,38.84,38.65,38.65,67958.0,30.5973,30.5973,30.4476,30.4476,67958.0
2015-09-21 11:40:00,38.65,38.66,38.53,38.54,20780.0,30.4476,30.4555,30.353,30.3609,20780.0
2015-09-21 11:50:00,38.55,38.59,38.52,38.59,13048.0,30.3688,30.4003,30.3452,30.4003,13048.0
2015-09-21 12:00:00,38.59,38.59,38.42,38.48,9392.0,30.4003,30.4003,30.2664,30.3137,9392.0
2015-09-21 12:10:00,38.48,38.52,38.45,38.49,13046.0,30.3137,30.3452,30.29,30.3215,13046.0
2015-09-21 12:20:00,38.51,38.58,38.51,38.57,9000.0,30.3373,30.3924,30.3373,30.3846,9000.0
2015-09-21 12:30:00,38.55,38.55,38.46,38.51,13546.0,30.3688,30.3688,30.2979,30.3373,13546.0
2015-09-21 12:40:00,38.51,38.52,38.47,38.47,10062.0,30.3373,30.3452,30.3058,30.3058,10062.0
2015-09-21 12:50:00,38.46,38.49,38.35,38.45,36676.0,30.2979,30.3215,30.2112,30.29,36676.0
2015-09-21 13:00:00,38.47,38.51,38.43,38.51,13732.0,30.3058,30.3373,30.2743,30.3373,13732.0
2015-09-21 13:10:00,38.51,38.63,38.51,38.63,30252.0,30.3373,30.4318,30.3373,30.4318,30252.0
2015-09-21 13:20:00,38.63,38.75,38.63,38.73,24400.0,30.4318,30.5264,30.4318,30.5106,24400.0
2015-09-21 13:30:00,38.74,38.75,38.7,38.74,21254.0,30.5185,30.5264,30.487,30.5185,21254.0
2015-09-21 13:40:00,38.73,38.75,38.66,38.66,16400.0,30.5106,30.5264,30.4555,30.4555,16400.0
2015-09-21 13:50:00,38.63,38.64,38.57,38.58,11588.0,30.4318,30.4397,30.3846,30.3924,11588.0
2015-09-21 14:00:00,38.58,38.63,38.57,38.58,15188.0,30.3924,30.4318,30.3846,30.3924,15188.0
2015-09-21 14:10:00,38.58,38.58,38.47,38.51,25178.0,30.3924,30.3924,30.3058,30.3373,25178.0
2015-09-21 14:20:00,38.52,38.55,38.38,38.39,45298.0,30.3452,30.3688,30.2349,30.2428,45298.0
2015-09-21 14:30:00,38.38,38.47,38.38,38.46,39190.0,30.2349,30.3058,30.2349,30.2979,39190.0
2015-09-21 14:40:00,38.45,38.47,38.41,38.47,122480.0,30.29,30.3058,30.2585,30.3058,122480.0
2015-09-21 14:50:00,38.46,38.49,38.45,38.47,115968.0,30.2979,30.3215,30.29,30.3058,115968.0
2015-09-21 15:00:00,38.47,38.55,38.46,38.55,64656.0,30.3058,30.3688,30.2979,30.3688,64656.0
2015-09-21 15:10:00,38.55,38.56,38.5,38.54,82454.0,30.3688,30.3767,30.3294,30.3609,82454.0
2015-09-21 15:20:00,38.55,38.58,38.5,38.54,22690.0,30.3688,30.3924,30.3294,30.3609,22690.0
2015-09-21 15:30:00,38.55,38.55,38.48,38.48,79604.0,30.3688,30.3688,30.3137,30.3137,79604.0
2015-09-21 15:40:00,38.49,38.56,38.48,38.55,58306.0,30.3215,30.3767,30.3137,30.3688,58306.0
2015-09-21 15:50:00,38.55,38.56,38.48,38.5,272952.0,30.3688,30.3767,30.3137,30.3294,272952.0
2015-09-22 09:30:00,38.15,38.48,37.5,38.38,148900.0,30.0537,30.3137,29.5416,30.2349,148900.0
2015-09-22 09:40:00,38.38,38.57,38.38,38.48,55462.0,30.2349,30.3846,30.2349,30.3137,55462.0
2015-09-22 09:50:00,38.46,38.52,38.41,38.46,43910.0,30.2979,30.3452,30.2585,30.2979,43910.0
2015-09-22 10:00:00,38.49,38.57,38.45,38.55,93726.0,30.3215,30.3846,30.29,30.3688,93726.0
2015-09-22 10:10:00,38.55,38.63,38.52,38.6,105586.0,30.3688,30.4318,30.3452,30.4082,105586.0
2015-09-22 10:20:00,38.58,38.62,38.53,38.6,42898.0,30.3924,30.4239,30.353,30.4082,42898.0
2015-09-22 10:30:00,38.58,38.58,38.47,38.48,109110.0,30.3924,30.3924,30.3058,30.3137,109110.0
2015-09-22 10:40:00,38.48,38.49,38.45,38.47,69412.0,30.3137,30.3215,30.29,30.3058,69412.0
2015-09-22 10:50:00,38.47,38.54,38.45,38.49,47370.0,30.3058,30.3609,30.29,30.3215,47370.0
2015-09-22 11:00:00,38.49,38.52,38.45,38.48,61268.0,30.3215,30.3452,30.29,30.3137,61268.0
2015-09-22 11:10:00,38.48,38.55,38.47,38.49,54788.0,30.3137,30.3688,30.3058,30.3215,54788.0
2015-09-22 11:20:00,38.49,38.52,38.46,38.48,49224.0,30.3215,30.3452,30.2979,30.3137,49224.0
2015-09-22 11:30:00,38.48,38.53,38.46,38.5,42446.0,30.3137,30.353,30.2979,30.3294,42446.0
2015-09-22 11:40:00,38.51,38.53,38.49,38.53,45886.0,30.3373,30.353,30.3215,30.353,45886.0
2015-09-22 11:50:00,38.52,38.53,38.5,38.5,21640.0,30.3452,30.353,30.3294,30.3294,21640.0
2015-09-22 12:00:00,38.5,38.55,38.49,38.55,54178.0,30.3294,30.3688,30.3215,30.3688,54178.0
2015-09-22 12:10:00,38.55,38.63,38.55,38.63,31770.0,30.3688,30.4318,30.3688,30.4318,31770.0
2015-09-22 12:20:00,38.62,38.65,38.62,38.65,32578.0,30.4239,30.4476,30.4239,30.4476,32578.0
2015-09-22 12:30:00,38.65,38.67,38.61,38.65,39064.0,30.4476,30.4633,30.4161,30.4476,39064.0
2015-09-22 12:40:00,38.66,38.67,38.59,38.6,44196.0,30.4555,30.4633,30.4003,30.4082,44196.0
2015-09-22 12:50:00,38.6,38.61,38.57,38.57,107132.0,30.4082,30.4161,30.3846,30.3846,107132.0
2015-09-22 13:00:00,38.57,38.62,38.56,38.61,45034.0,30.3846,30.4239,30.3767,30.4161,45034.0
2015-09-22 13:10:00,38.62,38.66,38.62,38.65,36202.0,30.4239,30.4555,30.4239,30.4476,36202.0
2015-09-22 13:20:00,38.64,38.65,38.52,38.53,40620.0,30.4397,30.4476,30.3452,30.353,40620.0
2015-09-22 13:30:00,38.53,38.62,38.53,38.62,37330.0,30.353,30.4239,30.353,30.4239,37330.0
2015-09-22 13:40:00,38.62,38.69,38.62,38.68,44426.0,30.4239,30.4791,30.4239,30.4712,44426.0
2015-09-22 13:50:00,38.68,38.73,38.66,38.72,63320.0,30.4712,30.5106,30.4555,30.5027,63320.0
2015-09-22 14:00:00,38.71,38.78,38.71,38.72,98276.0,30.4948,30.55,30.4948,30.5027,98276.0
2015-09-22 14:10:00,38.74,38.75,38.7,38.75,30502.0,30.5185,30.5264,30.487,30.5264,30502.0
2015-09-22 14:20:00,38.76,38.78,38.73,38.77,37474.0,30.5342,30.55,30.5106,30.5421,37474.0
2015-09-22 14:30:00,38.77,38.85,38.77,38.82,37638.0,30.5421,30.6051,30.5421,30.5815,37638.0
2015-09-22 14:40:00,38.83,38.89,38.82,38.84,71532.0,30.5894,30.6366,30.5815,30.5973,71532.0
2015-09-22 14:50:00,38.83,38.9,38.83,38.89,75948.0,30.5894,30.6445,30.5894,30.6366,75948.0
2015-09-22 15:00:00,38.9,38.91,38.88,38.88,118862.0,30.6445,30.6524,30.6288,30.6288,118862.0
2015-09-22 15:10:00,38.88,38.9,38.88,38.88,143510.0,30.6288,30.6445,30.6288,30.6288,143510.0
2015-09-22 15:20:00,38.88,38.99,38.88,38.98,113344.0,30.6288,30.7154,30.6288,30.7075,113344.0
2015-09-22 15:30:00,38.99,39.07,38.98,39.06,110718.0,30.7154,30.7784,30.7075,30.7706,110718.0
2015-09-22 15:40:00,39.06,39.1,39.0,39.01,194720.0,30.7706,30.8021,30.7233,30.7312,194720.0
2015-09-22 15:50:00,39.01,39.1,39.01,39.05,437930.0,30.7312,30.8021,30.7312,30.7627,437930.0
2015-09-23 09:30:00,39.13,39.32,39.13,39.27,29952.0,30.8257,30.9754,30.8257,30.936,29952.0
2015-09-23 09:40:00,39.26,39.3,39.1,39.23,66906.0,30.9281,30.9596,30.8021,30.9045,66906.0
2015-09-23 09:50:00,39.23,39.35,39.22,39.34,16554.0,30.9045,30.999,30.8966,30.9911,16554.0
2015-09-23 10:00:00,39.34,39.45,39.24,39.33,49624.0,30.9911,31.0778,30.9124,30.9833,49624.0
2015-09-23 10:10:00,39.31,39.37,39.27,39.37,13206.0,30.9675,31.0148,30.936,31.0148,13206.0
2015-09-23 10:20:00,39.35,39.4,39.27,39.38,20842.0,30.999,31.0384,30.936,31.0227,20842.0
2015-09-23 10:30:00,39.37,39.41,39.34,39.35,49858.0,31.0148,31.0463,30.9911,30.999,49858.0
2015-09-23 10:40:00,39.35,39.48,39.35,39.45,110312.0,30.999,31.1014,30.999,31.0778,110312.0
2015-09-23 10:50:00,39.46,39.6,39.46,39.6,49008.0,31.0857,31.196,31.0857,31.196,49008.0
2015-09-23 11:00:00,39.57,39.58,39.52,39.54,27000.0,31.1723,31.1802,31.1329,31.1487,27000.0
2015-09-23 11:10:00,39.55,39.56,39.41,39.43,42378.0,31.1566,31.1645,31.0463,31.062,42378.0
2015-09-23 11:20:00,39.43,39.52,39.42,39.52,49948.0,31.062,31.1329,31.0542,31.1329,49948.0
2015-09-23 11:30:00,39.52,39.6,39.5,39.6,45372.0,31.1329,31.196,31.1172,31.196,45372.0
2015-09-23 11:40:00,39.59,39.6,39.49,39.5,33586.0,31.1881,31.196,31.1093,31.1172,33586.0
2015-09-23 11:50:00,39.52,39.52,39.43,39.49,32280.0,31.1329,31.1329,31.062,31.1093,32280.0
2015-09-23 12:00:00,39.49,39.51,39.44,39.51,36004.0,31.1093,31.1251,31.0699,31.1251,36004.0
2015-09-23 12:10:00,39.51,39.52,39.48,39.5,22296.0,31.1251,31.1329,31.1014,31.1172,22296.0
2015-09-23 12:20:00,39.51,39.51,39.44,39.47,29600.0,31.1251,31.1251,31.0699,31.0936,29600.0
2015-09-23 12:30:00,39.47,39.52,39.47,39.49,31156.0,31.0936,31.1329,31.0936,31.1093,31156.0
2015-09-23 12:40:00,39.49,39.54,39.46,39.49,35000.0,31.1093,31.1487,31.0857,31.1093,35000.0
2015-09-23 12:50:00,39.48,39.54,39.47,39.52,22092.0,31.1014,31.1487,31.0936,31.1329,22092.0
2015-09-23 13:00:00,39.52,39.54,39.5,39.52,22542.0,31.1329,31.1487,31.1172,31.1329,22542.0
2015-09-23 13:10:00,39.5,39.52,39.5,39.52,122518.0,31.1172,31.1329,31.1172,31.1329,122518.0
2015-09-23 13:20:00,39.52,39.53,39.43,39.45,28600.0,31.1329,31.1408,31.062,31.0778,28600.0
2015-09-23 13:30:00,39.45,39.49,39.45,39.48,31374.0,31.0778,31.1093,31.0778,31.1014,31374.0
2015-09-23 13:40:00,39.48,39.59,39.47,39.55,16956.0,31.1014,31.1881,31.0936,31.1566,16956.0
2015-09-23 13:50:00,39.55,39.57,39.52,39.53,19000.0,31.1566,31.1723,31.1329,31.1408,19000.0
2015-09-23 14:00:00,39.54,39.67,39.54,39.63,21668.0,31.1487,31.2511,31.1487,31.2196,21668.0
2015-09-23 14:10:00,39.63,39.63,39.57,39.6,14838.0,31.2196,31.2196,31.1723,31.196,14838.0
2015-09-23 14:20:00,39.57,39.59,39.55,39.57,32444.0,31.1723,31.1881,31.1566,31.1723,32444.0
2015-09-23 14:30:00,39.57,39.62,39.5,39.52,28536.0,31.1723,31.2117,31.1172,31.1329,28536.0
2015-09-23 14:40:00,39.52,39.53,39.47,39.53,27804.0,31.1329,31.1408,31.0936,31.1408,27804.0
2015-09-23 14:50:00,39.52,39.6,39.52,39.57,65708.0,31.1329,31.196,31.1329,31.1723,65708.0
2015-09-23 15:00:00,39.57,39.67,39.56,39.67,67364.0,31.1723,31.2511,31.1645,31.2511,67364.0
2015-09-23 15:10:00,39.67,39.71,39.63,39.7,49336.0,31.2511,31.2826,31.2196,31.2747,49336.0
2015-09-23 15:20:00,39.69,39.7,39.63,39.67,46688.0,31.2669,31.2747,31.2196,31.2511,46688.0
2015-09-23 15:30:00,39.67,39.71,39.65,39.7,62122.0,31.2511,31.2826,31.2354,31.2747,62122.0
2015-09-23 15:40:00,39.7,39.76,39.7,39.74,98982.0,31.2747,31.322,31.2747,31.3063,98982.0
2015-09-23 15:50:00,39.74,39.76,39.6,39.63,283866.0,31.3063,31.322,31.196,31.2196,283866.0
2015-09-24 09:30:00,39.49,39.61,39.19,39.37,40114.0,31.1093,31.2038,30.873,31.0148,40114.0
2015-09-24 09:40:00,39.34,39.35,39.08,39.15,34794.0,30.9911,30.999,30.7863,30.8415,34794.0
2015-09-24 09:50:00,39.17,39.24,39.12,39.16,41604.0,30.8572,30.9124,30.8178,30.8493,41604.0
2015-09-24 10:00:00,39.16,39.36,39.16,39.36,36108.0,30.8493,31.0069,30.8493,31.0069,36108.0
2015-09-24 10:10:00,39.35,39.35,39.12,39.15,36786.0,30.999,30.999,30.8178,30.8415,36786.0
2015-09-24 10:20:00,39.14,39.22,39.12,39.12,66262.0,30.8336,30.8966,30.8178,30.8178,66262.0
2015-09-24 10:30:00,39.13,39.2,39.12,39.18,44554.0,30.8257,30.8809,30.8178,30.8651,44554.0
2015-09-24 10:40:00,39.13,39.19,39.09,39.17,136914.0,30.8257,30.873,30.7942,30.8572,136914.0
2015-09-24 10:50:00,39.15,39.18,38.96,38.99,96650.0,30.8415,30.8651,30.6918,30.7154,96650.0
2015-09-24 11:00:00,38.99,39.01,38.82,38.99,38802.0,30.7154,30.7312,30.5815,30.7154,38802.0
2015-09-24 11:10:00,38.98,38.98,38.9,38.92,124524.0,30.7075,30.7075,30.6445,30.6603,124524.0
2015-09-24 11:20:00,38.9,39.02,38.9,39.01,65130.0,30.6445,30.7391,30.6445,30.7312,65130.0
2015-09-24 11:30:00,38.99,39.06,38.98,39.04,29110.0,30.7154,30.7706,30.7075,30.7548,29110.0
2015-09-24 11:40:00,39.04,39.07,38.99,39.0,16296.0,30.7548,30.7784,30.7154,30.7233,16296.0
2015-09-24 11:50:00,38.99,39.04,38.98,39.01,136654.0,30.7154,30.7548,30.7075,30.7312,136654.0
2015-09-24 12:00:00,38.99,39.01,38.91,38.92,48238.0,30.7154,30.7312,30.6524,30.6603,48238.0
2015-09-24 12:10:00,38.91,38.91,38.86,38.91,29512.0,30.6524,30.6524,30.613,30.6524,29512.0
2015-09-24 12:20:00,38.93,39.03,38.93,38.97,14842.0,30.6682,30.7469,30.6682,30.6997,14842.0
2015-09-24 12:30:00,38.97,39.05,38.95,38.97,59200.0,30.6997,30.7627,30.6839,30.6997,59200.0
2015-09-24 12:40:00,38.97,38.99,38.92,38.92,38350.0,30.6997,30.7154,30.6603,30.6603,38350.0
2015-09-24 12:50:00,38.93,38.94,38.9,38.9,86326.0,30.6682,30.676,30.6445,30.6445,86326.0
2015-09-24 13:00:00,38.9,38.93,38.85,38.88,24082.0,30.6445,30.6682,30.6051,30.6288,24082.0
2015-09-24 13:10:00,38.88,38.91,38.87,38.87,35184.0,30.6288,30.6524,30.6209,30.6209,35184.0
2015-09-24 13:20:00,38.87,38.91,38.8,38.85,45518.0,30.6209,30.6524,30.5657,30.6051,45518.0
2015-09-24 13:30:00,38.85,38.85,38.77,38.77,10136.0,30.6051,30.6051,30.5421,30.5421,10136.0
2015-09-24 13:40:00,38.78,38.78,38.74,38.77,23228.0,30.55,30.55,30.5185,30.5421,23228.0
2015-09-24 13:50:00,38.76,38.79,38.74,38.78,33298.0,30.5342,30.5579,30.5185,30.55,33298.0
2015-09-24 14:00:00,38.78,38.8,38.74,38.76,18420.0,30.55,30.5657,30.5185,30.5342,18420.0
2015-09-24 14:10:00,38.76,38.83,38.76,38.81,18576.0,30.5342,30.5894,30.5342,30.5736,18576.0
2015-09-24 14:20:00,38.81,38.85,38.78,38.83,41740.0,30.5736,30.6051,30.55,30.5894,41740.0
2015-09-24 14:30:00,38.82,38.88,38.82,38.87,40262.0,30.5815,30.6288,30.5815,30.6209,40262.0
2015-09-24 14:40:00,38.88,39.04,38.87,39.03,43510.0,30.6288,30.7548,30.6209,30.7469,43510.0
2015-09-24 14:50:00,39.05,39.12,39.02,39.05,27884.0,30.7627,30.8178,30.7391,30.7627,27884.0
2015-09-24 15:00:00,39.06,39.12,39.01,39.04,69398.0,30.7706,30.8178,30.7312,30.7548,69398.0
2015-09-24 15:10:00,39.02,39.19,39.0,39.19,65074.0,30.7391,30.873,30.7233,30.873,65074.0
2015-09-24 15:20:00,39.2,39.28,39.18,39.24,92360.0,30.8809,30.9439,30.8651,30.9124,92360.0
2015-09-24 15:30:00,39.24,39.27,39.13,39.15,88798.0,30.9124,30.936,30.8257,30.8415,88798.0
2015-09-24 15:40:00,39.16,39.22,39.14,39.16,114032.0,30.8493,30.8966,30.8336,30.8493,114032.0
2015-09-24 15:50:00,39.16,39.18,39.08,39.12,117014.0,30.8493,30.8651,30.7863,30.8178,117014.0
2015-09-25 09:30:00,39.35,39.6,38.83,39.52,84272.0,30.999,31.196,30.5894,31.1329,84272.0
2015-09-25 09:40:00,39.52,39.6,39.25,39.4,57922.0,31.1329,31.196,30.9202,31.0384,57922.0
2015-09-25 09:50:00,39.44,39.48,39.33,39.38,24540.0,31.0699,31.1014,30.9833,31.0227,24540.0
2015-09-25 10:00:00,39.34,39.38,39.26,39.26,40786.0,30.9911,31.0227,30.9281,30.9281,40786.0
2015-09-25 10:10:00,39.24,39.3,39.19,39.19,58368.0,30.9124,30.9596,30.873,30.873,58368.0
2015-09-25 10:20:00,39.22,39.27,39.15,39.15,19834.0,30.8966,30.936,30.8415,30.8415,19834.0
2015-09-25 10:30:00,39.13,39.33,39.12,39.3,36828.0,30.8257,30.9833,30.8178,30.9596,36828.0
2015-09-25 10:40:00,39.29,39.37,39.27,39.37,17004.0,30.9518,31.0148,30.936,31.0148,17004.0
2015-09-25 10:50:00,39.37,39.51,39.32,39.47,20198.0,31.0148,31.1251,30.9754,31.0936,20198.0
2015-09-25 11:00:00,39.49,39.49,39.34,39.37,17928.0,31.1093,31.1093,30.9911,31.0148,17928.0
2015-09-25 11:10:00,39.34,39.48,39.34,39.45,10760.0,30.9911,31.1014,30.9911,31.0778,10760.0
2015-09-25 11:20:00,39.45,39.46,39.35,39.37,24556.0,31.0778,31.0857,30.999,31.0148,24556.0
2015-09-25 11:30:00,39.37,39.39,39.32,39.38,20400.0,31.0148,31.0305,30.9754,31.0227,20400.0
2015-09-25 11:40:00,39.38,39.57,39.38,39.49,44494.0,31.0227,31.1723,31.0227,31.1093,44494.0
2015-09-25 11:50:00,39.48,39.55,39.47,39.48,87502.0,31.1014,31.1566,31.0936,31.1014,87502.0
2015-09-25 12:00:00,39.47,39.48,39.43,39.44,6388.0,31.0936,31.1014,31.062,31.0699,6388.0
2015-09-25 12:10:00,39.45,39.48,39.38,39.38,10000.0,31.0778,31.1014,31.0227,31.0227,10000.0
2015-09-25 12:20:00,39.38,39.38,39.3,39.3,7374.0,31.0227,31.0227,30.9596,30.9596,7374.0
2015-09-25 12:30:00,39.29,39.32,39.27,39.27,20538.0,30.9518,30.9754,30.936,30.936,20538.0
2015-09-25 12:40:00,39.27,39.33,39.23,39.23,24936.0,30.936,30.9833,30.9045,30.9045,24936.0
2015-09-25 12:50:00,39.23,39.3,39.22,39.3,15626.0,30.9045,30.9596,30.8966,30.9596,15626.0
2015-09-25 13:00:00,39.3,39.34,39.24,39.29,32004.0,30.9596,30.9911,30.9124,30.9518,32004.0
2015-09-25 13:10:00,39.3,39.31,39.24,39.27,16922.0,30.9596,30.9675,30.9124,30.936,16922.0
2015-09-25 13:20:00,39.26,39.26,39.19,39.24,32074.0,30.9281,30.9281,30.873,30.9124,32074.0
2015-09-25 13:30:00,39.24,39.33,39.23,39.33,10030.0,30.9124,30.9833,30.9045,30.9833,10030.0
2015-09-25 13:40:00,39.3,39.34,39.27,39.33,11600.0,30.9596,30.9911,30.936,30.9833,11600.0
2015-09-25 13:50:00,39.33,39.34,39.31,39.34,18294.0,30.9833,30.9911,30.9675,30.9911,18294.0
2015-09-25 14:00:00,39.35,39.37,39.3,39.31,9170.0,30.999,31.0148,30.9596,30.9675,9170.0
2015-09-25 14:10:00,39.29,39.31,39.19,39.19,28500.0,30.9518,30.9675,30.873,30.873,28500.0
2015-09-25 14:20:00,39.17,39.2,39.02,39.04,43054.0,30.8572,30.8809,30.7391,30.7548,43054.0
2015-09-25 14:30:00,39.02,39.11,38.97,39.1,34298.0,30.7391,30.81,30.6997,30.8021,34298.0
2015-09-25 14:40:00,39.08,39.09,38.93,38.97,58894.0,30.7863,30.7942,30.6682,30.6997,58894.0
2015-09-25 14:50:00,38.97,38.99,38.87,38.97,45670.0,30.6997,30.7154,30.6209,30.6997,45670.0
2015-09-25 15:00:00,38.98,38.98,38.74,38.74,29964.0,30.7075,30.7075,30.5185,30.5185,29964.0
2015-09-25 15:10:00,38.73,38.79,38.69,38.75,34052.0,30.5106,30.5579,30.4791,30.5264,34052.0
2015-09-25 15:20:00,38.76,38.91,38.76,38.88,27586.0,30.5342,30.6524,30.5342,30.6288,27586.0
2015-09-25 15:30:00,38.88,39.02,38.85,38.95,51866.0,30.6288,30.7391,30.6051,30.6839,51866.0
2015-09-25 15:40:00,38.96,39.05,38.95,39.01,41320.0,30.6918,30.7627,30.6839,30.7312,41320.0
2015-09-25 15:50:00,39.01,39.03,38.95,38.97,89598.0,30.7312,30.7469,30.6839,30.6997,89598.0
2015-09-28 09:30:00,38.78,38.81,38.71,38.74,9244.0,30.55,30.5736,30.4948,30.5185,9244.0
2015-09-28 09:40:00,38.8,38.95,38.75,38.81,25540.0,30.5657,30.6839,30.5264,30.5736,25540.0
2015-09-28 09:50:00,38.77,38.81,38.59,38.59,8800.0,30.5421,30.5736,30.4003,30.4003,8800.0
2015-09-28 10:00:00,38.56,38.57,38.31,38.31,36172.0,30.3767,30.3846,30.1797,30.1797,36172.0
2015-09-28 10:10:00,38.31,38.34,38.01,38.01,65766.0,30.1797,30.2034,29.9434,29.9434,65766.0
2015-09-28 10:20:00,38.01,38.16,37.96,38.01,41194.0,29.9434,30.0616,29.904,29.9434,41194.0
2015-09-28 10:30:00,37.98,38.02,37.76,37.8,53640.0,29.9198,29.9513,29.7465,29.778,53640.0
2015-09-28 10:40:00,37.81,37.93,37.76,37.85,42740.0,29.7858,29.8804,29.7465,29.8174,42740.0
2015-09-28 10:50:00,37.85,37.9,37.76,37.82,27010.0,29.8174,29.8567,29.7465,29.7937,27010.0
2015-09-28 11:00:00,37.85,37.98,37.84,37.93,34350.0,29.8174,29.9198,29.8095,29.8804,34350.0
2015-09-28 11:10:00,37.94,37.95,37.82,37.85,18594.0,29.8883,29.8961,29.7937,29.8174,18594.0
2015-09-28 11:20:00,37.85,37.87,37.66,37.74,28006.0,29.8174,29.8331,29.6677,29.7307,28006.0
2015-09-28 11:30:00,37.74,37.8,37.71,37.74,15528.0,29.7307,29.778,29.7071,29.7307,15528.0
2015-09-28 11:40:00,37.75,37.8,37.7,37.74,17094.0,29.7386,29.778,29.6992,29.7307,17094.0
2015-09-28 11:50:00,37.73,37.88,37.71,37.85,18578.0,29.7228,29.841,29.7071,29.8174,18578.0
2015-09-28 12:00:00,37.83,37.85,37.77,37.8,20484.0,29.8016,29.8174,29.7543,29.778,20484.0
2015-09-28 12:10:00,37.81,37.83,37.69,37.7,57350.0,29.7858,29.8016,29.6913,29.6992,57350.0
2015-09-28 12:20:00,37.69,37.84,37.67,37.8,24270.0,29.6913,29.8095,29.6756,29.778,24270.0
2015-09-28 12:30:00,37.79,37.8,37.68,37.77,21694.0,29.7701,29.778,29.6834,29.7543,21694.0
2015-09-28 12:40:00,37.76,37.77,37.7,37.74,38734.0,29.7465,29.7543,29.6992,29.7307,38734.0
2015-09-28 12:50:00,37.72,37.79,37.71,37.71,29428.0,29.7149,29.7701,29.7071,29.7071,29428.0
2015-09-28 13:00:00,37.71,37.92,37.71,37.92,16488.0,29.7071,29.8725,29.7071,29.8725,16488.0
2015-09-28 13:10:00,37.9,37.91,37.83,37.85,13570.0,29.8567,29.8646,29.8016,29.8174,13570.0
2015-09-28 13:20:00,37.87,37.88,37.79,37.85,15220.0,29.8331,29.841,29.7701,29.8174,15220.0
2015-09-28 13:30:00,37.84,37.94,37.83,37.9,20896.0,29.8095,29.8883,29.8016,29.8567,20896.0
2015-09-28 13:40:00,37.88,37.88,37.82,37.84,13320.0,29.841,29.841,29.7937,29.8095,13320.0
2015-09-28 13:50:00,37.84,37.85,37.74,37.76,21630.0,29.8095,29.8174,29.7307,29.7465,21630.0
2015-09-28 14:00:00,37.76,37.81,37.73,37.81,47514.0,29.7465,29.7858,29.7228,29.7858,47514.0
2015-09-28 14:10:00,37.81,37.9,37.74,37.9,62808.0,29.7858,29.8567,29.7307,29.8567,62808.0
2015-09-28 14:20:00,37.9,37.96,37.88,37.96,42640.0,29.8567,29.904,29.841,29.904,42640.0
2015-09-28 14:30:00,37.95,37.98,37.87,37.95,21688.0,29.8961,29.9198,29.8331,29.8961,21688.0
2015-09-28 14:40:00,37.97,37.97,37.86,37.89,27950.0,29.9119,29.9119,29.8252,29.8489,27950.0
2015-09-28 14:50:00,37.89,37.94,37.84,37.94,33492.0,29.8489,29.8883,29.8095,29.8883,33492.0
2015-09-28 15:00:00,37.92,37.92,37.85,37.85,19600.0,29.8725,29.8725,29.8174,29.8174,19600.0
2015-09-28 15:10:00,37.83,37.99,37.83,37.96,34424.0,29.8016,29.9276,29.8016,29.904,34424.0
2015-09-28 15:20:00,37.98,38.02,37.9,37.9,39806.0,29.9198,29.9513,29.8567,29.8567,39806.0
2015-09-28 15:30:00,37.9,38.05,37.9,37.94,58440.0,29.8567,29.9749,29.8567,29.8883,58440.0
2015-09-28 15:40:00,37.94,38.02,37.94,38.01,97616.0,29.8883,29.9513,29.8883,29.9434,97616.0
2015-09-28 15:50:00,38.01,38.06,37.93,37.98,123316.0,29.9434,29.9828,29.8804,29.9198,123316.0
2015-09-29 09:30:00,38.02,38.07,37.88,38.01,99834.0,29.9513,29.9907,29.841,29.9434,99834.0
2015-09-29 09:40:00,37.99,38.0,37.72,37.76,30606.0,29.9276,29.9355,29.7149,29.7465,30606.0
2015-09-29 09:50:00,37.76,38.12,37.76,38.1,21216.0,29.7465,30.0301,29.7465,30.0143,21216.0
2015-09-29 10:00:00,38.12,38.15,37.92,37.94,52236.0,30.0301,30.0537,29.8725,29.8883,52236.0
2015-09-29 10:10:00,37.93,38.13,37.93,38.07,17800.0,29.8804,30.0379,29.8804,29.9907,17800.0
2015-09-29 10:20:00,38.07,38.23,38.07,38.22,21644.0,29.9907,30.1167,29.9907,30.1088,21644.0
2015-09-29 10:30:00,38.19,38.32,38.08,38.09,26352.0,30.0852,30.1876,29.9985,30.0064,26352.0
2015-09-29 10:40:00,38.07,38.07,37.92,37.93,20484.0,29.9907,29.9907,29.8725,29.8804,20484.0
2015-09-29 10:50:00,37.92,38.06,37.9,38.05,23582.0,29.8725,29.9828,29.8567,29.9749,23582.0
2015-09-29 11:00:00,38.05,38.1,37.93,37.93,18164.0,29.9749,30.0143,29.8804,29.8804,18164.0
2015-09-29 11:10:00,37.94,37.94,37.82,37.82,33910.0,29.8883,29.8883,29.7937,29.7937,33910.0
2015-09-29 11:20:00,37.81,37.99,37.79,37.99,11248.0,29.7858,29.9276,29.7701,29.9276,11248.0
2015-09-29 11:30:00,37.98,37.99,37.84,37.97,29462.0,29.9198,29.9276,29.8095,29.9119,29462.0
2015-09-29 11:40:00,38.0,38.05,37.87,37.98,23594.0,29.9355,29.9749,29.8331,29.9198,23594.0
2015-09-29 11:50:00,37.99,38.04,37.95,37.96,14686.0,29.9276,29.967,29.8961,29.904,14686.0
2015-09-29 12:00:00,37.95,37.99,37.9,37.93,11294.0,29.8961,29.9276,29.8567,29.8804,11294.0
2015-09-29 12:10:00,37.91,38.01,37.85,37.93,21540.0,29.8646,29.9434,29.8174,29.8804,21540.0
2015-09-29 12:20:00,37.93,38.02,37.9,37.97,17836.0,29.8804,29.9513,29.8567,29.9119,17836.0
2015-09-29 12:30:00,37.99,38.02,37.88,37.89,20188.0,29.9276,29.9513,29.841,29.8489,20188.0
2015-09-29 12:40:00,37.87,37.91,37.79,37.79,42936.0,29.8331,29.8646,29.7701,29.7701,42936.0
2015-09-29 12:50:00,37.79,37.88,37.74,37.82,56460.0,29.7701,29.841,29.7307,29.7937,56460.0
2015-09-29 13:00:00,37.8,37.88,37.79,37.85,33144.0,29.778,29.841,29.7701,29.8174,33144.0
2015-09-29 13:10:00,37.88,37.95,37.84,37.95,17116.0,29.841,29.8961,29.8095,29.8961,17116.0
2015-09-29 13:20:00,37.95,37.99,37.92,37.97,15028.0,29.8961,29.9276,29.8725,29.9119,15028.0
2015-09-29 13:30:00,37.96,37.98,37.89,37.93,10572.0,29.904,29.9198,29.8489,29.8804,10572.0
2015-09-29 13:40:00,37.92,37.98,37.85,37.85,51686.0,29.8725,29.9198,29.8174,29.8174,51686.0
2015-09-29 13:50:00,37.85,37.88,37.81,37.85,16122.0,29.8174,29.841,29.7858,29.8174,16122.0
2015-09-29 14:00:00,37.85,37.85,37.67,37.71,18566.0,29.8174,29.8174,29.6756,29.7071,18566.0
2015-09-29 14:10:00,37.7,37.77,37.65,37.7,34494.0,29.6992,29.7543,29.6598,29.6992,34494.0
2015-09-29 14:20:00,37.72,37.79,37.64,37.77,34524.0,29.7149,29.7701,29.6519,29.7543,34524.0
2015-09-29 14:30:00,37.74,37.81,37.7,37.81,53152.0,29.7307,29.7858,29.6992,29.7858,53152.0
2015-09-29 14:40:00,37.82,37.86,37.77,37.79,30538.0,29.7937,29.8252,29.7543,29.7701,30538.0
2015-09-29 14:50:00,37.74,37.81,37.73,37.77,40950.0,29.7307,29.7858,29.7228,29.7543,40950.0
2015-09-29 15:00:00,37.77,37.81,37.73,37.76,37138.0,29.7543,29.7858,29.7228,29.7465,37138.0
2015-09-29 15:10:00,37.74,37.8,37.72,37.76,21222.0,29.7307,29.778,29.7149,29.7465,21222.0
2015-09-29 15:20:00,37.74,37.77,37.69,37.71,63060.0,29.7307,29.7543,29.6913,29.7071,63060.0
2015-09-29 15:30:00,37.72,37.87,37.72,37.8,41078.0,29.7149,29.8331,29.7149,29.778,41078.0
2015-09-29 15:40:00,37.77,37.79,37.67,37.79,52494.0,29.7543,29.7701,29.6756,29.7701,52494.0
2015-09-29 15:50:00,37.81,37.92,37.77,37.87,103122.0,29.7858,29.8725,29.7543,29.8331,103122.0
2015-09-30 09:30:00,38.27,38.43,38.18,38.37,29108.0,30.1482,30.2743,30.0773,30.227,29108.0
2015-09-30 09:40:00,38.43,38.45,38.2,38.3,11160.0,30.2743,30.29,30.0931,30.1719,11160.0
2015-09-30 09:50:00,38.3,38.33,38.05,38.05,18720.0,30.1719,30.1955,29.9749,29.9749,18720.0
2015-09-30 10:00:00,38.08,38.2,38.03,38.2,16760.0,29.9985,30.0931,29.9592,30.0931,16760.0
2015-09-30 10:10:00,38.22,38.23,38.15,38.17,12700.0,30.1088,30.1167,30.0537,30.0694,12700.0
2015-09-30 10:20:00,38.18,38.27,38.18,38.23,13180.0,30.0773,30.1482,30.0773,30.1167,13180.0
2015-09-30 10:30:00,38.22,38.26,38.13,38.22,37438.0,30.1088,30.1403,30.0379,30.1088,37438.0
2015-09-30 10:40:00,38.22,38.24,38.16,38.24,62796.0,30.1088,30.1246,30.0616,30.1246,62796.0
2015-09-30 10:50:00,38.26,38.28,38.13,38.13,11444.0,30.1403,30.1561,30.0379,30.0379,11444.0
2015-09-30 11:00:00,38.16,38.27,38.13,38.21,18232.0,30.0616,30.1482,30.0379,30.101,18232.0
2015-09-30 11:10:00,38.2,38.33,38.2,38.33,12700.0,30.0931,30.1955,30.0931,30.1955,12700.0
2015-09-30 11:20:00,38.34,38.4,38.29,38.4,13000.0,30.2034,30.2506,30.164,30.2506,13000.0
2015-09-30 11:30:00,38.4,38.4,38.32,38.32,24200.0,30.2506,30.2506,30.1876,30.1876,24200.0
2015-09-30 11:40:00,38.31,38.31,38.22,38.24,17674.0,30.1797,30.1797,30.1088,30.1246,17674.0
2015-09-30 11:50:00,38.26,38.29,38.18,38.27,9444.0,30.1403,30.164,30.0773,30.1482,9444.0
2015-09-30 12:00:00,38.27,38.29,38.15,38.18,9220.0,30.1482,30.164,30.0537,30.0773,9220.0
2015-09-30 12:10:00,38.16,38.31,38.15,38.31,35574.0,30.0616,30.1797,30.0537,30.1797,35574.0
2015-09-30 12:20:00,38.29,38.3,38.19,38.2,15300.0,30.164,30.1719,30.0852,30.0931,15300.0
2015-09-30 12:30:00,38.22,38.32,38.18,38.24,8438.0,30.1088,30.1876,30.0773,30.1246,8438.0
2015-09-30 12:40:00,38.21,38.24,38.1,38.13,6500.0,30.101,30.1246,30.0143,30.0379,6500.0
2015-09-30 12:50:00,38.13,38.22,38.13,38.2,11952.0,30.0379,30.1088,30.0379,30.0931,11952.0
2015-09-30 13:00:00,38.21,38.21,38.15,38.17,9400.0,30.101,30.101,30.0537,30.0694,9400.0
2015-09-30 13:10:00,38.19,38.3,38.16,38.29,9986.0,30.0852,30.1719,30.0616,30.164,9986.0
2015-09-30 13:20:00,38.29,38.3,38.26,38.28,10200.0,30.164,30.1719,30.1403,30.1561,10200.0
2015-09-30 13:30:00,38.3,38.3,38.17,38.23,9002.0,30.1719,30.1719,30.0694,30.1167,9002.0
2015-09-30 13:40:00,38.27,38.32,38.25,38.25,17874.0,30.1482,30.1876,30.1325,30.1325,17874.0
2015-09-30 13:50:00,38.26,38.29,38.23,38.24,8632.0,30.1403,30.164,30.1167,30.1246,8632.0
2015-09-30 14:00:00,38.25,38.26,38.2,38.2,8800.0,30.1325,30.1403,30.0931,30.0931,8800.0
2015-09-30 14:10:00,38.19,38.27,38.14,38.27,104418.0,30.0852,30.1482,30.0458,30.1482,104418.0
2015-09-30 14:20:00,38.28,38.37,38.28,38.36,28560.0,30.1561,30.227,30.1561,30.2191,28560.0
2015-09-30 14:30:00,38.37,38.37,38.19,38.23,11228.0,30.227,30.227,30.0852,30.1167,11228.0
2015-09-30 14:40:00,38.23,38.34,38.22,38.27,29046.0,30.1167,30.2034,30.1088,30.1482,29046.0
2015-09-30 14:50:00,38.26,38.26,38.18,38.2,14118.0,30.1403,30.1403,30.0773,30.0931,14118.0
2015-09-30 15:00:00,38.2,38.23,38.1,38.12,29658.0,30.0931,30.1167,30.0143,30.0301,29658.0
2015-09-30 15:10:00,38.13,38.17,38.1,38.15,33988.0,30.0379,30.0694,30.0143,30.0537,33988.0
2015-09-30 15:20:00,38.15,38.24,38.11,38.24,52774.0,30.0537,30.1246,30.0222,30.1246,52774.0
2015-09-30 15:30:00,38.23,38.26,38.2,38.23,56576.0,30.1167,30.1403,30.0931,30.1167,56576.0
2015-09-30 15:40:00,38.23,38.27,38.17,38.22,88044.0,30.1167,30.1482,30.0694,30.1088,88044.0
2015-09-30 15:50:00,38.22,38.25,38.15,38.18,333710.0,30.1088,30.1325,30.0537,30.0773,333710.0
2015-10-01 09:30:00,38.17,38.31,37.88,37.97,71444.0,30.0694,30.1797,29.841,29.9119,71444.0
2015-10-01 09:40:00,37.93,38.0,37.82,38.0,36268.0,29.8804,29.9355,29.7937,29.9355,36268.0
2015-10-01 09:50:00,38.0,38.12,37.92,37.92,29320.0,29.9355,30.0301,29.8725,29.8725,29320.0
2015-10-01 10:00:00,37.95,38.24,37.88,38.23,21300.0,29.8961,30.1246,29.841,30.1167,21300.0
2015-10-01 10:10:00,38.24,38.3,38.18,38.19,27326.0,30.1246,30.1719,30.0773,30.0852,27326.0
2015-10-01 10:20:00,38.22,38.23,38.02,38.23,17840.0,30.1088,30.1167,29.9513,30.1167,17840.0
2015-10-01 10:30:00,38.23,38.24,38.09,38.17,25052.0,30.1167,30.1246,30.0064,30.0694,25052.0
2015-10-01 10:40:00,38.21,38.24,38.1,38.18,17112.0,30.101,30.1246,30.0143,30.0773,17112.0
2015-10-01 10:50:00,38.15,38.16,38.02,38.03,15936.0,30.0537,30.0616,29.9513,29.9592,15936.0
2015-10-01 11:00:00,38.02,38.15,38.01,38.13,22500.0,29.9513,30.0537,29.9434,30.0379,22500.0
2015-10-01 11:10:00,38.13,38.14,38.0,38.04,45600.0,30.0379,30.0458,29.9355,29.967,45600.0
2015-10-01 11:20:00,38.03,38.15,38.02,38.03,10772.0,29.9592,30.0537,29.9513,29.9592,10772.0
2015-10-01 11:30:00,38.06,38.07,37.96,38.03,23204.0,29.9828,29.9907,29.904,29.9592,23204.0
2015-10-01 11:40:00,38.02,38.03,37.88,37.95,26960.0,29.9513,29.9592,29.841,29.8961,26960.0
2015-10-01 11:50:00,37.96,37.97,37.8,37.81,49594.0,29.904,29.9119,29.778,29.7858,49594.0
2015-10-01 12:00:00,37.8,37.81,37.73,37.79,66038.0,29.778,29.7858,29.7228,29.7701,66038.0
2015-10-01 12:10:00,37.81,37.92,37.81,37.88,11200.0,29.7858,29.8725,29.7858,29.841,11200.0
2015-10-01 12:20:00,37.88,38.04,37.88,38.04,7492.0,29.841,29.967,29.841,29.967,7492.0
2015-10-01 12:30:00,38.04,38.08,38.01,38.03,9896.0,29.967,29.9985,29.9434,29.9592,9896.0
2015-10-01 12:40:00,38.02,38.02,37.94,37.96,12076.0,29.9513,29.9513,29.8883,29.904,12076.0
2015-10-01 12:50:00,37.96,38.02,37.93,37.97,13112.0,29.904,29.9513,29.8804,29.9119,13112.0
2015-10-01 13:00:00,37.96,37.96,37.88,37.96,14686.0,29.904,29.904,29.841,29.904,14686.0
2015-10-01 13:10:00,37.94,38.01,37.9,37.97,15228.0,29.8883,29.9434,29.8567,29.9119,15228.0
2015-10-01 13:20:00,37.95,37.97,37.9,37.92,18974.0,29.8961,29.9119,29.8567,29.8725,18974.0
2015-10-01 13:30:00,37.92,37.99,37.9,37.97,15224.0,29.8725,29.9276,29.8567,29.9119,15224.0
2015-10-01 13:40:00,37.98,37.99,37.93,37.99,14934.0,29.9198,29.9276,29.8804,29.9276,14934.0
2015-10-01 13:50:00,37.99,38.02,37.94,38.02,17044.0,29.9276,29.9513,29.8883,29.9513,17044.0
2015-10-01 14:00:00,38.01,38.1,37.94,38.06,17972.0,29.9434,30.0143,29.8883,29.9828,17972.0
2015-10-01 14:10:00,38.06,38.13,38.06,38.07,13616.0,29.9828,30.0379,29.9828,29.9907,13616.0
2015-10-01 14:20:00,38.07,38.1,38.0,38.09,21442.0,29.9907,30.0143,29.9355,30.0064,21442.0
2015-10-01 14:30:00,38.07,38.09,38.01,38.04,17168.0,29.9907,30.0064,29.9434,29.967,17168.0
2015-10-01 14:40:00,38.05,38.08,37.94,37.94,14486.0,29.9749,29.9985,29.8883,29.8883,14486.0
2015-10-01 14:50:00,37.95,38.09,37.95,38.09,17392.0,29.8961,30.0064,29.8961,30.0064,17392.0
2015-10-01 15:00:00,38.1,38.12,37.98,38.0,48330.0,30.0143,30.0301,29.9198,29.9355,48330.0
2015-10-01 15:10:00,38.01,38.12,38.01,38.06,19390.0,29.9434,30.0301,29.9434,29.9828,19390.0
2015-10-01 15:20:00,38.05,38.08,38.01,38.02,23300.0,29.9749,29.9985,29.9434,29.9513,23300.0
2015-10-01 15:30:00,38.02,38.05,37.97,38.01,37452.0,29.9513,29.9749,29.9119,29.9434,37452.0
2015-10-01 15:40:00,38.01,38.16,38.01,38.15,42466.0,29.9434,30.0616,29.9434,30.0537,42466.0
2015-10-01 15:50:00,38.16,38.25,38.15,38.17,158154.0,30.0616,30.1325,30.0537,30.0694,158154.0
2015-10-02 09:30:00,37.74,37.88,37.54,37.65,33388.0,29.7307,29.841,29.5731,29.6598,33388.0
2015-10-02 09:40:00,37.66,37.81,37.57,37.67,30572.0,29.6677,29.7858,29.5968,29.6756,30572.0
2015-10-02 09:50:00,37.69,37.69,37.55,37.6,35166.0,29.6913,29.6913,29.581,29.6204,35166.0
2015-10-02 10:00:00,37.58,37.59,37.4,37.59,26884.0,29.6047,29.6125,29.4629,29.6125,26884.0
2015-10-02 10:10:00,37.58,37.81,37.58,37.71,21548.0,29.6047,29.7858,29.6047,29.7071,21548.0
2015-10-02 10:20:00,37.73,37.77,37.61,37.65,45886.0,29.7228,29.7543,29.6283,29.6598,45886.0
2015-10-02 10:30:00,37.63,37.68,37.59,37.68,17236.0,29.644,29.6834,29.6125,29.6834,17236.0
2015-10-02 10:40:00,37.71,37.81,37.71,37.79,17528.0,29.7071,29.7858,29.7071,29.7701,17528.0
2015-10-02 10:50:00,37.8,37.86,37.74,37.86,18060.0,29.778,29.8252,29.7307,29.8252,18060.0
2015-10-02 11:00:00,37.86,37.86,37.78,37.82,15564.0,29.8252,29.8252,29.7622,29.7937,15564.0
2015-10-02 11:10:00,37.82,37.82,37.63,37.63,10000.0,29.7937,29.7937,29.644,29.644,10000.0
2015-10-02 11:20:00,37.63,37.79,37.61,37.77,31988.0,29.644,29.7701,29.6283,29.7543,31988.0
2015-10-02 11:30:00,37.79,37.85,37.79,37.83,17114.0,29.7701,29.8174,29.7701,29.8016,17114.0
2015-10-02 11:40:00,37.82,37.9,37.82,37.83,13064.0,29.7937,29.8567,29.7937,29.8016,13064.0
2015-10-02 11:50:00,37.82,37.99,37.82,37.96,17646.0,29.7937,29.9276,29.7937,29.904,17646.0
2015-10-02 12:00:00,37.96,38.01,37.95,37.96,13628.0,29.904,29.9434,29.8961,29.904,13628.0
2015-10-02 12:10:00,37.96,38.07,37.96,38.07,8792.0,29.904,29.9907,29.904,29.9907,8792.0
2015-10-02 12:20:00,38.08,38.09,37.94,38.01,13054.0,29.9985,30.0064,29.8883,29.9434,13054.0
2015-10-02 12:30:00,38.01,38.13,38.01,38.05,11000.0,29.9434,30.0379,29.9434,29.9749,11000.0
2015-10-02 12:40:00,38.01,38.09,38.0,38.05,6496.0,29.9434,30.0064,29.9355,29.9749,6496.0
2015-10-02 12:50:00,38.05,38.14,38.04,38.05,10490.0,29.9749,30.0458,29.967,29.9749,10490.0
2015-10-02 13:00:00,38.06,38.15,38.06,38.13,9562.0,29.9828,30.0537,29.9828,30.0379,9562.0
2015-10-02 13:10:00,38.13,38.22,38.06,38.06,15076.0,30.0379,30.1088,29.9828,29.9828,15076.0
2015-10-02 13:20:00,38.06,38.09,38.03,38.04,30134.0,29.9828,30.0064,29.9592,29.967,30134.0
2015-10-02 13:30:00,38.04,38.09,38.0,38.0,21830.0,29.967,30.0064,29.9355,29.9355,21830.0
2015-10-02 13:40:00,38.01,38.11,37.99,38.1,16728.0,29.9434,30.0222,29.9276,30.0143,16728.0
2015-10-02 13:50:00,38.1,38.1,38.04,38.06,13800.0,30.0143,30.0143,29.967,29.9828,13800.0
2015-10-02 14:00:00,38.06,38.1,38.03,38.08,23080.0,29.9828,30.0143,29.9592,29.9985,23080.0
2015-10-02 14:10:00,38.08,38.09,37.97,37.98,45876.0,29.9985,30.0064,29.9119,29.9198,45876.0
2015-10-02 14:20:00,37.98,38.16,37.97,38.11,22688.0,29.9198,30.0616,29.9119,30.0222,22688.0
2015-10-02 14:30:00,38.12,38.18,38.1,38.12,22000.0,30.0301,30.0773,30.0143,30.0301,22000.0
2015-10-02 14:40:00,38.13,38.14,38.07,38.12,32300.0,30.0379,30.0458,29.9907,30.0301,32300.0
2015-10-02 14:50:00,38.14,38.18,38.1,38.11,27960.0,30.0458,30.0773,30.0143,30.0222,27960.0
2015-10-02 15:00:00,38.1,38.18,38.07,38.18,49188.0,30.0143,30.0773,29.9907,30.0773,49188.0
2015-10-02 15:10:00,38.19,38.29,38.16,38.29,35424.0,30.0852,30.164,30.0616,30.164,35424.0
2015-10-02 15:20:00,38.29,38.34,38.23,38.34,41010.0,30.164,30.2034,30.1167,30.2034,41010.0
2015-10-02 15:30:00,38.34,38.35,38.3,38.31,45892.0,30.2034,30.2112,30.1719,30.1797,45892.0
2015-10-02 15:40:00,38.32,38.39,38.3,38.39,48514.0,30.1876,30.2428,30.1719,30.2428,48514.0
2015-10-02 15:50:00,38.4,38.49,38.38,38.48,133328.0,30.2506,30.3215,30.2349,30.3137,133328.0
2015-10-05 09:30:00,38.63,38.96,38.63,38.9,64388.0,30.4318,30.6918,30.4318,30.6445,64388.0
2015-10-05 09:40:00,38.9,38.93,38.73,38.9,71500.0,30.6445,30.6682,30.5106,30.6445,71500.0
2015-10-05 09:50:00,38.97,39.04,38.9,39.02,81378.0,30.6997,30.7548,30.6445,30.7391,81378.0
2015-10-05 10:00:00,39.02,39.07,38.93,39.07,18000.0,30.7391,30.7784,30.6682,30.7784,18000.0
2015-10-05 10:10:00,39.08,39.22,39.06,39.17,52110.0,30.7863,30.8966,30.7706,30.8572,52110.0
2015-10-05 10:20:00,39.18,39.28,39.1,39.17,133650.0,30.8651,30.9439,30.8021,30.8572,133650.0
2015-10-05 10:30:00,39.17,39.17,38.86,39.05,67748.0,30.8572,30.8572,30.613,30.7627,67748.0
2015-10-05 10:40:00,39.04,39.1,38.95,39.1,89152.0,30.7548,30.8021,30.6839,30.8021,89152.0
2015-10-05 10:50:00,39.09,39.11,38.99,39.06,51452.0,30.7942,30.81,30.7154,30.7706,51452.0
2015-10-05 11:00:00,39.02,39.11,39.01,39.1,25786.0,30.7391,30.81,30.7312,30.8021,25786.0
2015-10-05 11:10:00,39.09,39.1,39.02,39.03,7000.0,30.7942,30.8021,30.7391,30.7469,7000.0
2015-10-05 11:20:00,39.02,39.21,39.01,39.15,23540.0,30.7391,30.8887,30.7312,30.8415,23540.0
2015-10-05 11:30:00,39.15,39.17,39.07,39.14,14964.0,30.8415,30.8572,30.7784,30.8336,14964.0
2015-10-05 11:40:00,39.14,39.22,39.1,39.19,22200.0,30.8336,30.8966,30.8021,30.873,22200.0
2015-10-05 11:50:00,39.21,39.24,39.15,39.21,17200.0,30.8887,30.9124,30.8415,30.8887,17200.0
2015-10-05 12:00:00,39.22,39.35,39.21,39.34,19684.0,30.8966,30.999,30.8887,30.9911,19684.0
2015-10-05 12:10:00,39.34,39.42,39.32,39.36,24500.0,30.9911,31.0542,30.9754,31.0069,24500.0
2015-10-05 12:20:00,39.35,39.35,39.26,39.32,17512.0,30.999,30.999,30.9281,30.9754,17512.0
2015-10-05 12:30:00,39.32,39.35,39.27,39.33,67440.0,30.9754,30.999,30.936,30.9833,67440.0
2015-10-05 12:40:00,39.34,39.35,39.3,39.33,14400.0,30.9911,30.999,30.9596,30.9833,14400.0
2015-10-05 12:50:00,39.33,39.33,39.23,39.28,14166.0,30.9833,30.9833,30.9045,30.9439,14166.0
2015-10-05 13:00:00,39.27,39.34,39.24,39.34,7780.0,30.936,30.9911,30.9124,30.9911,7780.0
2015-10-05 13:10:00,39.34,39.35,39.3,39.3,14900.0,30.9911,30.999,30.9596,30.9596,14900.0
2015-10-05 13:20:00,39.31,39.31,39.25,39.27,8694.0,30.9675,30.9675,30.9202,30.936,8694.0
2015-10-05 13:30:00,39.26,39.26,39.21,39.26,10624.0,30.9281,30.9281,30.8887,30.9281,10624.0
2015-10-05 13:40:00,39.24,39.26,39.17,39.24,19586.0,30.9124,30.9281,30.8572,30.9124,19586.0
2015-10-05 13:50:00,39.24,39.25,39.2,39.24,25624.0,30.9124,30.9202,30.8809,30.9124,25624.0
2015-10-05 14:00:00,39.25,39.3,39.22,39.24,53164.0,30.9202,30.9596,30.8966,30.9124,53164.0
2015-10-05 14:10:00,39.24,39.27,39.2,39.27,12000.0,30.9124,30.936,30.8809,30.936,12000.0
2015-10-05 14:20:00,39.27,39.34,39.27,39.34,9200.0,30.936,30.9911,30.936,30.9911,9200.0
2015-10-05 14:30:00,39.35,39.45,39.31,39.45,24862.0,30.999,31.0778,30.9675,31.0778,24862.0
2015-10-05 14:40:00,39.44,39.55,39.38,39.38,56564.0,31.0699,31.1566,31.0227,31.0227,56564.0
2015-10-05 14:50:00,39.4,39.46,39.38,39.44,20132.0,31.0384,31.0857,31.0227,31.0699,20132.0
2015-10-05 15:00:00,39.45,39.49,39.41,39.47,35504.0,31.0778,31.1093,31.0463,31.0936,35504.0
2015-10-05 15:10:00,39.46,39.47,39.35,39.37,29896.0,31.0857,31.0936,30.999,31.0148,29896.0
2015-10-05 15:20:00,39.35,39.41,39.35,39.4,46262.0,30.999,31.0463,30.999,31.0384,46262.0
2015-10-05 15:30:00,39.4,39.48,39.38,39.41,45036.0,31.0384,31.1014,31.0227,31.0463,45036.0
2015-10-05 15:40:00,39.42,39.47,39.39,39.46,45064.0,31.0542,31.0936,31.0305,31.0857,45064.0
2015-10-05 15:50:00,39.46,39.47,39.37,39.4,143630.0,31.0857,31.0936,31.0148,31.0384,143630.0
2015-10-06 09:30:00,39.47,39.6,39.37,39.57,41648.0,31.0936,31.196,31.0148,31.1723,41648.0
2015-10-06 09:40:00,39.53,39.61,39.49,39.61,31422.0,31.1408,31.2038,31.1093,31.2038,31422.0
2015-10-06 09:50:00,39.61,39.74,39.59,39.72,25744.0,31.2038,31.3063,31.1881,31.2905,25744.0
2015-10-06 10:00:00,39.72,39.77,39.58,39.66,17120.0,31.2905,31.3299,31.1802,31.2432,17120.0
2015-10-06 10:10:00,39.67,39.67,39.45,39.45,7708.0,31.2511,31.2511,31.0778,31.0778,7708.0
2015-10-06 10:20:00,39.47,39.47,39.31,39.33,9472.0,31.0936,31.0936,30.9675,30.9833,9472.0
2015-10-06 10:30:00,39.32,39.34,39.18,39.25,24470.0,30.9754,30.9911,30.8651,30.9202,24470.0
2015-10-06 10:40:00,39.24,39.32,39.21,39.21,17466.0,30.9124,30.9754,30.8887,30.8887,17466.0
2015-10-06 10:50:00,39.21,39.22,39.14,39.16,6800.0,30.8887,30.8966,30.8336,30.8493,6800.0
2015-10-06 11:00:00,39.22,39.27,39.18,39.24,69424.0,30.8966,30.936,30.8651,30.9124,69424.0
2015-10-06 11:10:00,39.24,39.27,39.19,39.21,53718.0,30.9124,30.936,30.873,30.8887,53718.0
2015-10-06 11:20:00,39.2,39.23,39.13,39.17,5548.0,30.8809,30.9045,30.8257,30.8572,5548.0
2015-10-06 11:30:00,39.14,39.14,38.99,38.99,32740.0,30.8336,30.8336,30.7154,30.7154,32740.0
2015-10-06 11:40:00,39.01,39.04,38.97,38.98,36100.0,30.7312,30.7548,30.6997,30.7075,36100.0
2015-10-06 11:50:00,38.98,39.01,38.91,38.91,15672.0,30.7075,30.7312,30.6524,30.6524,15672.0
2015-10-06 12:00:00,38.94,39.02,38.94,39.01,18704.0,30.676,30.7391,30.676,30.7312,18704.0
2015-10-06 12:10:00,39.02,39.05,38.92,38.92,16400.0,30.7391,30.7627,30.6603,30.6603,16400.0
2015-10-06 12:20:00,38.88,38.99,38.85,38.9,13230.0,30.6288,30.7154,30.6051,30.6445,13230.0
2015-10-06 12:30:00,38.9,38.94,38.88,38.93,10200.0,30.6445,30.676,30.6288,30.6682,10200.0
2015-10-06 12:40:00,38.92,38.99,38.92,38.95,23924.0,30.6603,30.7154,30.6603,30.6839,23924.0
2015-10-06 12:50:00,38.94,38.98,38.94,38.97,7788.0,30.676,30.7075,30.676,30.6997,7788.0
2015-10-06 13:00:00,38.98,39.02,38.95,39.0,15868.0,30.7075,30.7391,30.6839,30.7233,15868.0
2015-10-06 13:10:00,39.02,39.2,39.02,39.17,15106.0,30.7391,30.8809,30.7391,30.8572,15106.0
2015-10-06 13:20:00,39.17,39.24,39.16,39.21,12600.0,30.8572,30.9124,30.8493,30.8887,12600.0
2015-10-06 13:30:00,39.19,39.22,39.13,39.14,7702.0,30.873,30.8966,30.8257,30.8336,7702.0
2015-10-06 13:40:00,39.14,39.14,39.04,39.13,15442.0,30.8336,30.8336,30.7548,30.8257,15442.0
2015-10-06 13:50:00,39.12,39.16,39.09,39.15,15398.0,30.8178,30.8493,30.7942,30.8415,15398.0
2015-10-06 14:00:00,39.13,39.19,39.13,39.16,11472.0,30.8257,30.873,30.8257,30.8493,11472.0
2015-10-06 14:10:00,39.16,39.26,39.16,39.26,13300.0,30.8493,30.9281,30.8493,30.9281,13300.0
2015-10-06 14:20:00,39.24,39.27,39.2,39.25,35416.0,30.9124,30.936,30.8809,30.9202,35416.0
2015-10-06 14:30:00,39.26,39.27,39.2,39.27,11500.0,30.9281,30.936,30.8809,30.936,11500.0
2015-10-06 14:40:00,39.24,39.25,39.15,39.25,29598.0,30.9124,30.9202,30.8415,30.9202,29598.0
2015-10-06 14:50:00,39.25,39.25,39.13,39.15,9636.0,30.9202,30.9202,30.8257,30.8415,9636.0
2015-10-06 15:00:00,39.13,39.17,39.12,39.16,15100.0,30.8257,30.8572,30.8178,30.8493,15100.0
2015-10-06 15:10:00,39.13,39.13,39.02,39.09,33016.0,30.8257,30.8257,30.7391,30.7942,33016.0
2015-10-06 15:20:00,39.07,39.1,39.02,39.08,35828.0,30.7784,30.8021,30.7391,30.7863,35828.0
2015-10-06 15:30:00,39.09,39.13,39.07,39.08,21666.0,30.7942,30.8257,30.7784,30.7863,21666.0
2015-10-06 15:40:00,39.07,39.16,39.06,39.16,46784.0,30.7784,30.8493,30.7706,30.8493,46784.0
2015-10-06 15:50:00,39.15,39.2,39.15,39.18,124958.0,30.8415,30.8809,30.8415,30.8651,124958.0
2015-10-07 09:30:00,39.38,39.49,38.99,39.15,56950.0,31.0227,31.1093,30.7154,30.8415,56950.0
2015-10-07 09:40:00,39.23,39.25,39.1,39.18,21920.0,30.9045,30.9202,30.8021,30.8651,21920.0
2015-10-07 09:50:00,39.22,39.24,39.12,39.14,15616.0,30.8966,30.9124,30.8178,30.8336,15616.0
2015-10-07 10:00:00,39.16,39.26,39.16,39.22,15480.0,30.8493,30.9281,30.8493,30.8966,15480.0
2015-10-07 10:10:00,39.23,39.29,39.22,39.25,6002.0,30.9045,30.9518,30.8966,30.9202,6002.0
2015-10-07 10:20:00,39.22,39.26,39.19,39.23,14236.0,30.8966,30.9281,30.873,30.9045,14236.0
2015-10-07 10:30:00,39.19,39.19,39.1,39.1,6200.0,30.873,30.873,30.8021,30.8021,6200.0
2015-10-07 10:40:00,39.04,39.09,39.01,39.04,10660.0,30.7548,30.7942,30.7312,30.7548,10660.0
2015-10-07 10:50:00,39.05,39.12,39.01,39.09,6410.0,30.7627,30.8178,30.7312,30.7942,6410.0
2015-10-07 11:00:00,39.07,39.13,39.02,39.12,20374.0,30.7784,30.8257,30.7391,30.8178,20374.0
2015-10-07 11:10:00,39.12,39.17,39.09,39.13,14504.0,30.8178,30.8572,30.7942,30.8257,14504.0
2015-10-07 11:20:00,39.15,39.24,39.15,39.2,20428.0,30.8415,30.9124,30.8415,30.8809,20428.0
2015-10-07 11:30:00,39.18,39.3,39.18,39.3,7600.0,30.8651,30.9596,30.8651,30.9596,7600.0
2015-10-07 11:40:00,39.29,39.29,39.18,39.18,9324.0,30.9518,30.9518,30.8651,30.8651,9324.0
2015-10-07 11:50:00,39.21,39.29,39.2,39.22,11092.0,30.8887,30.9518,30.8809,30.8966,11092.0
2015-10-07 12:00:00,39.23,39.23,39.13,39.15,8960.0,30.9045,30.9045,30.8257,30.8415,8960.0
2015-10-07 12:10:00,39.1,39.2,39.1,39.18,5000.0,30.8021,30.8809,30.8021,30.8651,5000.0
2015-10-07 12:20:00,39.2,39.24,39.1,39.11,8914.0,30.8809,30.9124,30.8021,30.81,8914.0
2015-10-07 12:30:00,39.1,39.12,39.08,39.1,5346.0,30.8021,30.8178,30.7863,30.8021,5346.0
2015-10-07 12:40:00,39.09,39.18,39.05,39.18,9096.0,30.7942,30.8651,30.7627,30.8651,9096.0
2015-10-07 12:50:00,39.18,39.18,39.13,39.16,7074.0,30.8651,30.8651,30.8257,30.8493,7074.0
2015-10-07 13:00:00,39.17,39.21,39.15,39.2,4034.0,30.8572,30.8887,30.8415,30.8809,4034.0
2015-10-07 13:10:00,39.22,39.27,39.2,39.2,10446.0,30.8966,30.936,30.8809,30.8809,10446.0
2015-10-07 13:20:00,39.21,39.29,39.21,39.26,10638.0,30.8887,30.9518,30.8887,30.9281,10638.0
2015-10-07 13:30:00,39.27,39.43,39.27,39.37,13194.0,30.936,31.062,30.936,31.0148,13194.0
2015-10-07 13:40:00,39.38,39.44,39.35,39.4,13458.0,31.0227,31.0699,30.999,31.0384,13458.0
2015-10-07 13:50:00,39.38,39.4,39.29,39.29,15020.0,31.0227,31.0384,30.9518,30.9518,15020.0
2015-10-07 14:00:00,39.29,39.41,39.29,39.36,14800.0,30.9518,31.0463,30.9518,31.0069,14800.0
2015-10-07 14:10:00,39.36,39.38,39.3,39.33,16802.0,31.0069,31.0227,30.9596,30.9833,16802.0
2015-10-07 14:20:00,39.32,39.37,39.25,39.3,16000.0,30.9754,31.0148,30.9202,30.9596,16000.0
2015-10-07 14:30:00,39.32,39.4,39.25,39.32,21860.0,30.9754,31.0384,30.9202,30.9754,21860.0
2015-10-07 14:40:00,39.34,39.39,39.28,39.28,16860.0,30.9911,31.0305,30.9439,30.9439,16860.0
2015-10-07 14:50:00,39.28,39.34,39.23,39.27,27350.0,30.9439,30.9911,30.9045,30.936,27350.0
2015-10-07 15:00:00,39.26,39.29,39.19,39.19,25914.0,30.9281,30.9518,30.873,30.873,25914.0
2015-10-07 15:10:00,39.21,39.33,39.21,39.29,38600.0,30.8887,30.9833,30.8887,30.9518,38600.0
2015-10-07 15:20:00,39.29,39.3,39.19,39.22,22016.0,30.9518,30.9596,30.873,30.8966,22016.0
2015-10-07 15:30:00,39.24,39.25,39.2,39.25,31184.0,30.9124,30.9202,30.8809,30.9202,31184.0
2015-10-07 15:40:00,39.24,39.29,39.19,39.23,37530.0,30.9124,30.9518,30.873,30.9045,37530.0
2015-10-07 15:50:00,39.22,39.35,39.22,39.35,108122.0,30.8966,30.999,30.8966,30.999,108122.0
2015-10-08 09:30:00,39.01,39.34,38.99,39.13,33626.0,30.7312,30.9911,30.7154,30.8257,33626.0
2015-10-08 09:40:00,39.18,39.44,39.13,39.43,29740.0,30.8651,31.0699,30.8257,31.062,29740.0
2015-10-08 09:50:00,39.43,39.54,39.36,39.41,19700.0,31.062,31.1487,31.0069,31.0463,19700.0
2015-10-08 10:00:00,39.38,39.43,39.22,39.25,28202.0,31.0227,31.062,30.8966,30.9202,28202.0
2015-10-08 10:10:00,39.25,39.27,39.19,39.19,22148.0,30.9202,30.936,30.873,30.873,22148.0
2015-10-08 10:20:00,39.17,39.23,39.11,39.15,27588.0,30.8572,30.9045,30.81,30.8415,27588.0
2015-10-08 10:30:00,39.13,39.38,39.09,39.38,49488.0,30.8257,31.0227,30.7942,31.0227,49488.0
2015-10-08 10:40:00,39.39,39.42,39.33,39.35,52126.0,31.0305,31.0542,30.9833,30.999,52126.0
2015-10-08 10:50:00,39.35,39.46,39.34,39.38,18778.0,30.999,31.0857,30.9911,31.0227,18778.0
2015-10-08 11:00:00,39.41,39.42,39.31,39.31,197836.0,31.0463,31.0542,30.9675,30.9675,197836.0
2015-10-08 11:10:00,39.33,39.33,39.24,39.32,15276.0,30.9833,30.9833,30.9124,30.9754,15276.0
2015-10-08 11:20:00,39.33,39.35,39.27,39.32,14600.0,30.9833,30.999,30.936,30.9754,14600.0
2015-10-08 11:30:00,39.32,39.36,39.31,39.34,8730.0,30.9754,31.0069,30.9675,30.9911,8730.0
2015-10-08 11:40:00,39.34,39.36,39.32,39.32,11074.0,30.9911,31.0069,30.9754,30.9754,11074.0
2015-10-08 11:50:00,39.33,39.35,39.32,39.33,10500.0,30.9833,30.999,30.9754,30.9833,10500.0
2015-10-08 12:00:00,39.32,39.37,39.32,39.32,197470.0,30.9754,31.0148,30.9754,30.9754,197470.0
2015-10-08 12:10:00,39.32,39.46,39.31,39.46,23696.0,30.9754,31.0857,30.9675,31.0857,23696.0
2015-10-08 12:20:00,39.47,39.57,39.4,39.4,37320.0,31.0936,31.1723,31.0384,31.0384,37320.0
2015-10-08 12:30:00,39.41,39.55,39.41,39.51,22804.0,31.0463,31.1566,31.0463,31.1251,22804.0
2015-10-08 12:40:00,39.5,39.5,39.27,39.27,9044.0,31.1172,31.1172,30.936,30.936,9044.0
2015-10-08 12:50:00,39.23,39.25,39.18,39.21,11154.0,30.9045,30.9202,30.8651,30.8887,11154.0
2015-10-08 13:00:00,39.22,39.23,39.16,39.16,11124.0,30.8966,30.9045,30.8493,30.8493,11124.0
2015-10-08 13:10:00,39.18,39.19,39.14,39.16,10296.0,30.8651,30.873,30.8336,30.8493,10296.0
2015-10-08 13:20:00,39.18,39.21,39.15,39.17,8442.0,30.8651,30.8887,30.8415,30.8572,8442.0
2015-10-08 13:30:00,39.17,39.19,39.16,39.17,7884.0,30.8572,30.873,30.8493,30.8572,7884.0
2015-10-08 13:40:00,39.17,39.21,39.14,39.15,11114.0,30.8572,30.8887,30.8336,30.8415,11114.0
2015-10-08 13:50:00,39.13,39.23,39.13,39.18,8000.0,30.8257,30.9045,30.8257,30.8651,8000.0
2015-10-08 14:00:00,39.21,39.38,39.21,39.29,27922.0,30.8887,31.0227,30.8887,30.9518,27922.0
2015-10-08 14:10:00,39.31,39.36,39.26,39.32,15800.0,30.9675,31.0069,30.9281,30.9754,15800.0
2015-10-08 14:20:00,39.31,39.37,39.28,39.35,9812.0,30.9675,31.0148,30.9439,30.999,9812.0
2015-10-08 14:30:00,39.35,39.44,39.34,39.43,21736.0,30.999,31.0699,30.9911,31.062,21736.0
2015-10-08 14:40:00,39.44,39.46,39.34,39.41,11640.0,31.0699,31.0857,30.9911,31.0463,11640.0
2015-10-08 14:50:00,39.4,39.47,39.37,39.46,15522.0,31.0384,31.0936,31.0148,31.0857,15522.0
2015-10-08 15:00:00,39.42,39.46,39.37,39.44,26500.0,31.0542,31.0857,31.0148,31.0699,26500.0
2015-10-08 15:10:00,39.43,39.45,39.41,39.42,26286.0,31.062,31.0778,31.0463,31.0542,26286.0
2015-10-08 15:20:00,39.43,39.46,39.31,39.35,28448.0,31.062,31.0857,30.9675,30.999,28448.0
2015-10-08 15:30:00,39.38,39.38,39.3,39.3,18614.0,31.0227,31.0227,30.9596,30.9596,18614.0
2015-10-08 15:40:00,39.31,39.35,39.31,39.31,45984.0,30.9675,30.999,30.9675,30.9675,45984.0
2015-10-08 15:50:00,39.32,39.33,39.23,39.25,162964.0,30.9754,30.9833,30.9045,30.9202,162964.0
2015-10-09 09:30:00,39.2,39.24,39.01,39.14,38940.0,30.8809,30.9124,30.7312,30.8336,38940.0
2015-10-09 09:40:00,39.12,39.17,38.98,39.11,26548.0,30.8178,30.8572,30.7075,30.81,26548.0
2015-10-09 09:50:00,39.09,39.17,38.98,39.06,20870.0,30.7942,30.8572,30.7075,30.7706,20870.0
2015-10-09 10:00:00,39.03,39.04,38.88,38.88,48972.0,30.7469,30.7548,30.6288,30.6288,48972.0
2015-10-09 10:10:00,38.86,38.88,38.8,38.85,25518.0,30.613,30.6288,30.5657,30.6051,25518.0
2015-10-09 10:20:00,38.87,38.88,38.83,38.85,15134.0,30.6209,30.6288,30.5894,30.6051,15134.0
2015-10-09 10:30:00,38.84,38.9,38.82,38.84,55640.0,30.5973,30.6445,30.5815,30.5973,55640.0
2015-10-09 10:40:00,38.87,39.07,38.87,39.02,12600.0,30.6209,30.7784,30.6209,30.7391,12600.0
2015-10-09 10:50:00,39.01,39.06,38.97,39.04,15146.0,30.7312,30.7706,30.6997,30.7548,15146.0
2015-10-09 11:00:00,39.05,39.05,38.95,39.01,19428.0,30.7627,30.7627,30.6839,30.7312,19428.0
2015-10-09 11:10:00,39.02,39.16,39.01,39.1,11580.0,30.7391,30.8493,30.7312,30.8021,11580.0
2015-10-09 11:20:00,39.09,39.13,39.08,39.13,8600.0,30.7942,30.8257,30.7863,30.8257,8600.0
2015-10-09 11:30:00,39.13,39.15,38.97,39.01,27422.0,30.8257,30.8415,30.6997,30.7312,27422.0
2015-10-09 11:40:00,39.0,39.0,38.9,38.95,8580.0,30.7233,30.7233,30.6445,30.6839,8580.0
2015-10-09 11:50:00,38.94,39.02,38.94,38.98,15600.0,30.676,30.7391,30.676,30.7075,15600.0
2015-10-09 12:00:00,38.98,39.01,38.88,38.9,16258.0,30.7075,30.7312,30.6288,30.6445,16258.0
2015-10-09 12:10:00,38.88,38.92,38.86,38.92,18796.0,30.6288,30.6603,30.613,30.6603,18796.0
2015-10-09 12:20:00,38.93,39.0,38.93,38.99,4200.0,30.6682,30.7233,30.6682,30.7154,4200.0
2015-10-09 12:30:00,38.99,38.99,38.94,38.98,8108.0,30.7154,30.7154,30.676,30.7075,8108.0
2015-10-09 12:40:00,38.98,38.98,38.92,38.96,3200.0,30.7075,30.7075,30.6603,30.6918,3200.0
2015-10-09 12:50:00,38.96,38.96,38.91,38.91,6978.0,30.6918,30.6918,30.6524,30.6524,6978.0
2015-10-09 13:00:00,38.92,38.96,38.89,38.92,19928.0,30.6603,30.6918,30.6366,30.6603,19928.0
2015-10-09 13:10:00,38.91,38.91,38.88,38.89,3800.0,30.6524,30.6524,30.6288,30.6366,3800.0
2015-10-09 13:20:00,38.91,38.98,38.91,38.93,12400.0,30.6524,30.7075,30.6524,30.6682,12400.0
2015-10-09 13:30:00,38.93,39.0,38.93,38.99,6100.0,30.6682,30.7233,30.6682,30.7154,6100.0
2015-10-09 13:40:00,38.96,39.02,38.96,39.0,16124.0,30.6918,30.7391,30.6918,30.7233,16124.0
2015-10-09 13:50:00,38.99,39.04,38.99,39.02,18478.0,30.7154,30.7548,30.7154,30.7391,18478.0
2015-10-09 14:00:00,39.0,39.1,39.0,39.09,10750.0,30.7233,30.8021,30.7233,30.7942,10750.0
2015-10-09 14:10:00,39.09,39.12,39.02,39.02,9602.0,30.7942,30.8178,30.7391,30.7391,9602.0
2015-10-09 14:20:00,39.02,39.06,38.99,39.06,23400.0,30.7391,30.7706,30.7154,30.7706,23400.0
2015-10-09 14:30:00,39.06,39.06,39.02,39.04,10874.0,30.7706,30.7706,30.7391,30.7548,10874.0
2015-10-09 14:40:00,39.05,39.09,39.03,39.09,13400.0,30.7627,30.7942,30.7469,30.7942,13400.0
2015-10-09 14:50:00,39.09,39.11,39.05,39.08,26522.0,30.7942,30.81,30.7627,30.7863,26522.0
2015-10-09 15:00:00,39.06,39.09,39.02,39.08,19502.0,30.7706,30.7942,30.7391,30.7863,19502.0
2015-10-09 15:10:00,39.09,39.09,39.01,39.04,22610.0,30.7942,30.7942,30.7312,30.7548,22610.0
2015-10-09 15:20:00,39.04,39.08,39.02,39.07,32104.0,30.7548,30.7863,30.7391,30.7784,32104.0
2015-10-09 15:30:00,39.07,39.15,39.06,39.09,26658.0,30.7784,30.8415,30.7706,30.7942,26658.0
2015-10-09 15:40:00,39.09,39.12,39.08,39.08,31060.0,30.7942,30.8178,30.7863,30.7863,31060.0
2015-10-09 15:50:00,39.09,39.13,39.07,39.1,70120.0,30.7942,30.8257,30.7784,30.8021,70120.0
2015-10-12 09:30:00,39.07,39.23,38.55,38.62,118900.0,30.7784,30.9045,30.3688,30.4239,118900.0
2015-10-12 09:40:00,38.62,38.8,38.54,38.75,25040.0,30.4239,30.5657,30.3609,30.5264,25040.0
2015-10-12 09:50:00,38.77,38.77,38.35,38.46,38850.0,30.5421,30.5421,30.2112,30.2979,38850.0
2015-10-12 10:00:00,38.45,38.6,38.44,38.57,49168.0,30.29,30.4082,30.2821,30.3846,49168.0
2015-10-12 10:10:00,38.65,38.77,38.65,38.68,12692.0,30.4476,30.5421,30.4476,30.4712,12692.0
2015-10-12 10:20:00,38.65,38.69,38.63,38.66,14200.0,30.4476,30.4791,30.4318,30.4555,14200.0
2015-10-12 10:30:00,38.65,38.7,38.63,38.65,10824.0,30.4476,30.487,30.4318,30.4476,10824.0
2015-10-12 10:40:00,38.66,38.67,38.6,38.62,16228.0,30.4555,30.4633,30.4082,30.4239,16228.0
2015-10-12 10:50:00,38.63,38.65,38.58,38.59,10328.0,30.4318,30.4476,30.3924,30.4003,10328.0
2015-10-12 11:00:00,38.61,38.68,38.59,38.68,16810.0,30.4161,30.4712,30.4003,30.4712,16810.0
2015-10-12 11:10:00,38.69,38.7,38.63,38.65,15656.0,30.4791,30.487,30.4318,30.4476,15656.0
2015-10-12 11:20:00,38.63,38.66,38.6,38.62,17078.0,30.4318,30.4555,30.4082,30.4239,17078.0
2015-10-12 11:30:00,38.63,38.69,38.62,38.65,14054.0,30.4318,30.4791,30.4239,30.4476,14054.0
2015-10-12 11:40:00,38.65,38.76,38.63,38.69,14142.0,30.4476,30.5342,30.4318,30.4791,14142.0
2015-10-12 11:50:00,38.66,38.68,38.63,38.67,11000.0,30.4555,30.4712,30.4318,30.4633,11000.0
2015-10-12 12:00:00,38.65,38.68,38.6,38.6,32406.0,30.4476,30.4712,30.4082,30.4082,32406.0
2015-10-12 12:10:00,38.6,38.64,38.55,38.57,14680.0,30.4082,30.4397,30.3688,30.3846,14680.0
2015-10-12 12:20:00,38.56,38.6,38.52,38.59,9856.0,30.3767,30.4082,30.3452,30.4003,9856.0
2015-10-12 12:30:00,38.59,38.59,38.56,38.57,5600.0,30.4003,30.4003,30.3767,30.3846,5600.0
2015-10-12 12:40:00,38.57,38.67,38.57,38.66,27400.0,30.3846,30.4633,30.3846,30.4555,27400.0
2015-10-12 12:50:00,38.68,38.68,38.63,38.66,9256.0,30.4712,30.4712,30.4318,30.4555,9256.0
2015-10-12 13:00:00,38.64,38.65,38.56,38.56,85420.0,30.4397,30.4476,30.3767,30.3767,85420.0
2015-10-12 13:10:00,38.56,38.61,38.55,38.6,6000.0,30.3767,30.4161,30.3688,30.4082,6000.0
2015-10-12 13:20:00,38.61,38.63,38.6,38.6,5856.0,30.4161,30.4318,30.4082,30.4082,5856.0
2015-10-12 13:30:00,38.6,38.67,38.6,38.63,7276.0,30.4082,30.4633,30.4082,30.4318,7276.0
2015-10-12 13:40:00,38.64,38.69,38.63,38.69,5904.0,30.4397,30.4791,30.4318,30.4791,5904.0
2015-10-12 13:50:00,38.68,38.71,38.57,38.57,34462.0,30.4712,30.4948,30.3846,30.3846,34462.0
2015-10-12 14:00:00,38.6,38.63,38.55,38.62,11764.0,30.4082,30.4318,30.3688,30.4239,11764.0
2015-10-12 14:10:00,38.6,38.61,38.54,38.55,10780.0,30.4082,30.4161,30.3609,30.3688,10780.0
2015-10-12 14:20:00,38.56,38.59,38.54,38.57,12200.0,30.3767,30.4003,30.3609,30.3846,12200.0
2015-10-12 14:30:00,38.58,38.61,38.57,38.6,8200.0,30.3924,30.4161,30.3846,30.4082,8200.0
2015-10-12 14:40:00,38.62,38.63,38.59,38.59,19650.0,30.4239,30.4318,30.4003,30.4003,19650.0
2015-10-12 14:50:00,38.62,38.63,38.59,38.6,13116.0,30.4239,30.4318,30.4003,30.4082,13116.0
2015-10-12 15:00:00,38.62,38.63,38.57,38.63,19716.0,30.4239,30.4318,30.3846,30.4318,19716.0
2015-10-12 15:10:00,38.64,38.67,38.63,38.65,16622.0,30.4397,30.4633,30.4318,30.4476,16622.0
2015-10-12 15:20:00,38.66,38.66,38.59,38.6,31940.0,30.4555,30.4555,30.4003,30.4082,31940.0
2015-10-12 15:30:00,38.6,38.63,38.57,38.58,57904.0,30.4082,30.4318,30.3846,30.3924,57904.0
2015-10-12 15:40:00,38.57,38.61,38.52,38.52,230642.0,30.3846,30.4161,30.3452,30.3452,230642.0
2015-10-12 15:50:00,38.52,38.56,38.5,38.51,280958.0,30.3452,30.3767,30.3294,30.3373,280958.0
2015-10-13 09:30:00,38.44,38.56,38.18,38.43,84688.0,30.2821,30.3767,30.0773,30.2743,84688.0
2015-10-13 09:40:00,38.39,38.43,38.19,38.22,45776.0,30.2428,30.2743,30.0852,30.1088,45776.0
2015-10-13 09:50:00,38.19,38.34,38.18,38.33,211314.0,30.0852,30.2034,30.0773,30.1955,211314.0
2015-10-13 10:00:00,38.35,38.49,38.32,38.49,18600.0,30.2112,30.3215,30.1876,30.3215,18600.0
2015-10-13 10:10:00,38.51,38.68,38.48,38.65,118564.0,30.3373,30.4712,30.3137,30.4476,118564.0
2015-10-13 10:20:00,38.66,38.73,38.62,38.68,36054.0,30.4555,30.5106,30.4239,30.4712,36054.0
2015-10-13 10:30:00,38.7,38.74,38.65,38.69,13012.0,30.487,30.5185,30.4476,30.4791,13012.0
2015-10-13 10:40:00,38.67,38.75,38.66,38.72,41274.0,30.4633,30.5264,30.4555,30.5027,41274.0
2015-10-13 10:50:00,38.72,38.74,38.62,38.62,36800.0,30.5027,30.5185,30.4239,30.4239,36800.0
2015-10-13 11:00:00,38.62,38.73,38.55,38.58,117050.0,30.4239,30.5106,30.3688,30.3924,117050.0
2015-10-13 11:10:00,38.57,38.64,38.47,38.49,22732.0,30.3846,30.4397,30.3058,30.3215,22732.0
2015-10-13 11:20:00,38.49,38.49,38.37,38.45,20096.0,30.3215,30.3215,30.227,30.29,20096.0
2015-10-13 11:30:00,38.47,38.51,38.44,38.51,16706.0,30.3058,30.3373,30.2821,30.3373,16706.0
2015-10-13 11:40:00,38.49,38.5,38.4,38.41,17678.0,30.3215,30.3294,30.2506,30.2585,17678.0
2015-10-13 11:50:00,38.42,38.47,38.35,38.47,11200.0,30.2664,30.3058,30.2112,30.3058,11200.0
2015-10-13 12:00:00,38.45,38.48,38.41,38.43,14886.0,30.29,30.3137,30.2585,30.2743,14886.0
2015-10-13 12:10:00,38.41,38.41,38.31,38.36,62880.0,30.2585,30.2585,30.1797,30.2191,62880.0
2015-10-13 12:20:00,38.37,38.38,38.31,38.32,32806.0,30.227,30.2349,30.1797,30.1876,32806.0
2015-10-13 12:30:00,38.32,38.38,38.32,38.33,6478.0,30.1876,30.2349,30.1876,30.1955,6478.0
2015-10-13 12:40:00,38.34,38.38,38.26,38.26,14512.0,30.2034,30.2349,30.1403,30.1403,14512.0
2015-10-13 12:50:00,38.26,38.28,38.05,38.06,35562.0,30.1403,30.1561,29.9749,29.9828,35562.0
2015-10-13 13:00:00,38.07,38.15,38.04,38.13,80768.0,29.9907,30.0537,29.967,30.0379,80768.0
2015-10-13 13:10:00,38.13,38.31,38.12,38.3,13948.0,30.0379,30.1797,30.0301,30.1719,13948.0
2015-10-13 13:20:00,38.29,38.29,38.11,38.15,22888.0,30.164,30.164,30.0222,30.0537,22888.0
2015-10-13 13:30:00,38.13,38.13,37.85,37.93,84446.0,30.0379,30.0379,29.8174,29.8804,84446.0
2015-10-13 13:40:00,37.94,37.97,37.8,37.89,58984.0,29.8883,29.9119,29.778,29.8489,58984.0
2015-10-13 13:50:00,37.88,37.93,37.77,37.78,47498.0,29.841,29.8804,29.7543,29.7622,47498.0
2015-10-13 14:00:00,37.77,37.78,37.68,37.72,53474.0,29.7543,29.7622,29.6834,29.7149,53474.0
2015-10-13 14:10:00,37.73,37.88,37.73,37.85,53402.0,29.7228,29.841,29.7228,29.8174,53402.0
2015-10-13 14:20:00,37.86,37.86,37.81,37.83,22188.0,29.8252,29.8252,29.7858,29.8016,22188.0
2015-10-13 14:30:00,37.83,37.95,37.79,37.88,20244.0,29.8016,29.8961,29.7701,29.841,20244.0
2015-10-13 14:40:00,37.92,37.99,37.88,37.98,16732.0,29.8725,29.9276,29.841,29.9198,16732.0
2015-10-13 14:50:00,37.99,38.06,37.98,38.06,14334.0,29.9276,29.9828,29.9198,29.9828,14334.0
2015-10-13 15:00:00,38.07,38.07,37.97,37.98,20730.0,29.9907,29.9907,29.9119,29.9198,20730.0
2015-10-13 15:10:00,37.99,38.0,37.93,37.99,53740.0,29.9276,29.9355,29.8804,29.9276,53740.0
2015-10-13 15:20:00,37.99,37.99,37.93,37.95,71508.0,29.9276,29.9276,29.8804,29.8961,71508.0
2015-10-13 15:30:00,37.95,37.97,37.88,37.9,182458.0,29.8961,29.9119,29.841,29.8567,182458.0
2015-10-13 15:40:00,37.9,37.91,37.81,37.84,61340.0,29.8567,29.8646,29.7858,29.8095,61340.0
2015-10-13 15:50:00,37.84,37.85,37.77,37.81,289228.0,29.8095,29.8174,29.7543,29.7858,289228.0
2015-10-14 09:30:00,37.85,37.93,37.6,37.69,31736.0,29.8174,29.8804,29.6204,29.6913,31736.0
2015-10-14 09:40:00,37.73,37.82,37.64,37.68,49018.0,29.7228,29.7937,29.6519,29.6834,49018.0
2015-10-14 09:50:00,37.65,37.77,37.65,37.69,64640.0,29.6598,29.7543,29.6598,29.6913,64640.0
2015-10-14 10:00:00,37.69,37.69,37.54,37.59,27354.0,29.6913,29.6913,29.5731,29.6125,27354.0
2015-10-14 10:10:00,37.63,37.66,37.52,37.52,54120.0,29.644,29.6677,29.5574,29.5574,54120.0
2015-10-14 10:20:00,37.51,37.51,37.3,37.49,108978.0,29.5495,29.5495,29.3841,29.5338,108978.0
2015-10-14 10:30:00,37.46,37.49,37.31,37.31,100588.0,29.5101,29.5338,29.392,29.392,100588.0
2015-10-14 10:40:00,37.32,37.33,36.99,37.0,91386.0,29.3998,29.4077,29.1399,29.1477,91386.0
2015-10-14 10:50:00,37.0,37.02,36.81,37.02,131546.0,29.1477,29.1635,28.9981,29.1635,131546.0
2015-10-14 11:00:00,37.01,37.03,36.91,36.97,39614.0,29.1556,29.1714,29.0768,29.1241,39614.0
2015-10-14 11:10:00,36.94,37.02,36.92,37.0,53002.0,29.1005,29.1635,29.0847,29.1477,53002.0
2015-10-14 11:20:00,37.02,37.05,36.98,37.02,35086.0,29.1635,29.1871,29.132,29.1635,35086.0
2015-10-14 11:30:00,37.0,37.01,36.95,36.98,33712.0,29.1477,29.1556,29.1084,29.132,33712.0
2015-10-14 11:40:00,36.99,37.07,36.94,37.07,64384.0,29.1399,29.2029,29.1005,29.2029,64384.0
2015-10-14 11:50:00,37.06,37.17,37.05,37.17,90014.0,29.195,29.2817,29.1871,29.2817,90014.0
2015-10-14 12:00:00,37.17,37.3,37.1,37.12,62722.0,29.2817,29.3841,29.2265,29.2423,62722.0
2015-10-14 12:10:00,37.11,37.28,37.11,37.27,44100.0,29.2344,29.3683,29.2344,29.3604,44100.0
2015-10-14 12:20:00,37.27,37.29,37.2,37.2,33394.0,29.3604,29.3762,29.3053,29.3053,33394.0
2015-10-14 12:30:00,37.24,37.27,37.15,37.22,36092.0,29.3368,29.3604,29.2659,29.3211,36092.0
2015-10-14 12:40:00,37.24,37.39,37.24,37.37,18980.0,29.3368,29.455,29.3368,29.4392,18980.0
2015-10-14 12:50:00,37.36,37.48,37.34,37.44,99036.0,29.4313,29.5259,29.4156,29.4944,99036.0
2015-10-14 13:00:00,37.44,37.49,37.4,37.42,7454.0,29.4944,29.5338,29.4629,29.4786,7454.0
2015-10-14 13:10:00,37.44,37.51,37.44,37.47,15180.0,29.4944,29.5495,29.4944,29.518,15180.0
2015-10-14 13:20:00,37.49,37.51,37.43,37.47,13310.0,29.5338,29.5495,29.4865,29.518,13310.0
2015-10-14 13:30:00,37.47,37.51,37.42,37.51,10052.0,29.518,29.5495,29.4786,29.5495,10052.0
2015-10-14 13:40:00,37.54,37.57,37.46,37.57,21400.0,29.5731,29.5968,29.5101,29.5968,21400.0
2015-10-14 13:50:00,37.52,37.62,37.52,37.62,17032.0,29.5574,29.6362,29.5574,29.6362,17032.0
2015-10-14 14:00:00,37.64,37.65,37.49,37.52,29930.0,29.6519,29.6598,29.5338,29.5574,29930.0
2015-10-14 14:10:00,37.56,37.58,37.5,37.52,24400.0,29.5889,29.6047,29.5416,29.5574,24400.0
2015-10-14 14:20:00,37.51,37.61,37.51,37.57,39776.0,29.5495,29.6283,29.5495,29.5968,39776.0
2015-10-14 14:30:00,37.56,37.59,37.46,37.56,54726.0,29.5889,29.6125,29.5101,29.5889,54726.0
2015-10-14 14:40:00,37.54,37.55,37.48,37.48,48734.0,29.5731,29.581,29.5259,29.5259,48734.0
2015-10-14 14:50:00,37.48,37.54,37.46,37.47,45384.0,29.5259,29.5731,29.5101,29.518,45384.0
2015-10-14 15:00:00,37.47,37.55,37.46,37.51,36308.0,29.518,29.581,29.5101,29.5495,36308.0
2015-10-14 15:10:00,37.51,37.52,37.4,37.4,35532.0,29.5495,29.5574,29.4629,29.4629,35532.0
2015-10-14 15:20:00,37.39,37.46,37.38,37.42,57140.0,29.455,29.5101,29.4471,29.4786,57140.0
2015-10-14 15:30:00,37.43,37.49,37.4,37.41,50788.0,29.4865,29.5338,29.4629,29.4707,50788.0
2015-10-14 15:40:00,37.4,37.45,37.32,37.34,76104.0,29.4629,29.5022,29.3998,29.4156,76104.0
2015-10-14 15:50:00,37.34,37.42,37.32,37.38,149650.0,29.4156,29.4786,29.3998,29.4471,149650.0
2015-10-15 09:30:00,37.52,37.52,37.16,37.31,57098.0,29.5574,29.5574,29.2738,29.392,57098.0
2015-10-15 09:40:00,37.29,37.32,37.13,37.17,49226.0,29.3762,29.3998,29.2502,29.2817,49226.0
2015-10-15 09:50:00,37.09,37.24,37.07,37.19,56788.0,29.2186,29.3368,29.2029,29.2974,56788.0
2015-10-15 10:00:00,37.2,37.22,37.05,37.12,38670.0,29.3053,29.3211,29.1871,29.2423,38670.0
2015-10-15 10:10:00,37.1,37.17,37.05,37.05,30400.0,29.2265,29.2817,29.1871,29.1871,30400.0
2015-10-15 10:20:00,37.04,37.1,37.0,37.01,40076.0,29.1793,29.2265,29.1477,29.1556,40076.0
2015-10-15 10:30:00,37.02,37.22,36.99,37.18,33312.0,29.1635,29.3211,29.1399,29.2895,33312.0
2015-10-15 10:40:00,37.19,37.29,37.13,37.29,36752.0,29.2974,29.3762,29.2502,29.3762,36752.0
2015-10-15 10:50:00,37.25,37.27,37.15,37.21,19080.0,29.3447,29.3604,29.2659,29.3132,19080.0
2015-10-15 11:00:00,37.17,37.29,37.16,37.24,32748.0,29.2817,29.3762,29.2738,29.3368,32748.0
2015-10-15 11:10:00,37.24,37.26,37.17,37.2,32200.0,29.3368,29.3526,29.2817,29.3053,32200.0
2015-10-15 11:20:00,37.2,37.27,37.17,37.27,34968.0,29.3053,29.3604,29.2817,29.3604,34968.0
2015-10-15 11:30:00,37.26,37.27,37.16,37.16,45902.0,29.3526,29.3604,29.2738,29.2738,45902.0
2015-10-15 11:40:00,37.13,37.2,37.12,37.17,43880.0,29.2502,29.3053,29.2423,29.2817,43880.0
2015-10-15 11:50:00,37.17,37.17,37.08,37.11,26700.0,29.2817,29.2817,29.2108,29.2344,26700.0
2015-10-15 12:00:00,37.1,37.17,37.1,37.16,22480.0,29.2265,29.2817,29.2265,29.2738,22480.0
2015-10-15 12:10:00,37.15,37.22,37.14,37.2,22400.0,29.2659,29.3211,29.258,29.3053,22400.0
2015-10-15 12:20:00,37.21,37.24,37.1,37.13,73040.0,29.3132,29.3368,29.2265,29.2502,73040.0
2015-10-15 12:30:00,37.13,37.19,37.13,37.17,17920.0,29.2502,29.2974,29.2502,29.2817,17920.0
2015-10-15 12:40:00,37.15,37.21,37.11,37.21,60880.0,29.2659,29.3132,29.2344,29.3132,60880.0
2015-10-15 12:50:00,37.2,37.23,37.16,37.18,52920.0,29.3053,29.3289,29.2738,29.2895,52920.0
2015-10-15 13:00:00,37.18,37.21,37.13,37.15,51518.0,29.2895,29.3132,29.2502,29.2659,51518.0
2015-10-15 13:10:00,37.13,37.16,37.12,37.15,20196.0,29.2502,29.2738,29.2423,29.2659,20196.0
2015-10-15 13:20:00,37.14,37.18,37.11,37.18,38860.0,29.258,29.2895,29.2344,29.2895,38860.0
2015-10-15 13:30:00,37.15,37.24,37.13,37.23,27080.0,29.2659,29.3368,29.2502,29.3289,27080.0
2015-10-15 13:40:00,37.22,37.22,37.15,37.15,16068.0,29.3211,29.3211,29.2659,29.2659,16068.0
2015-10-15 13:50:00,37.16,37.25,37.16,37.23,22840.0,29.2738,29.3447,29.2738,29.3289,22840.0
2015-10-15 14:00:00,37.23,37.25,37.18,37.2,29492.0,29.3289,29.3447,29.2895,29.3053,29492.0
2015-10-15 14:10:00,37.19,37.27,37.18,37.25,17200.0,29.2974,29.3604,29.2895,29.3447,17200.0
2015-10-15 14:20:00,37.24,37.33,37.24,37.33,84216.0,29.3368,29.4077,29.3368,29.4077,84216.0
2015-10-15 14:30:00,37.34,37.42,37.34,37.41,33080.0,29.4156,29.4786,29.4156,29.4707,33080.0
2015-10-15 14:40:00,37.41,37.5,37.4,37.49,41910.0,29.4707,29.5416,29.4629,29.5338,41910.0
2015-10-15 14:50:00,37.51,37.56,37.48,37.49,53964.0,29.5495,29.5889,29.5259,29.5338,53964.0
2015-10-15 15:00:00,37.49,37.62,37.47,37.51,51150.0,29.5338,29.6362,29.518,29.5495,51150.0
2015-10-15 15:10:00,37.52,37.62,37.51,37.62,58934.0,29.5574,29.6362,29.5495,29.6362,58934.0
2015-10-15 15:20:00,37.63,37.72,37.63,37.66,112402.0,29.644,29.7149,29.644,29.6677,112402.0
2015-10-15 15:30:00,37.65,37.76,37.65,37.73,73462.0,29.6598,29.7465,29.6598,29.7228,73462.0
2015-10-15 15:40:00,37.72,37.73,37.66,37.67,114762.0,29.7149,29.7228,29.6677,29.6756,114762.0
2015-10-15 15:50:00,37.68,37.75,37.68,37.71,232354.0,29.6834,29.7386,29.6834,29.7071,232354.0
2015-10-16 09:30:00,37.92,38.02,37.76,37.81,29064.0,29.8725,29.9513,29.7465,29.7858,29064.0
2015-10-16 09:40:00,37.85,37.88,37.7,37.71,27228.0,29.8174,29.841,29.6992,29.7071,27228.0
2015-10-16 09:50:00,37.71,37.74,37.65,37.7,26720.0,29.7071,29.7307,29.6598,29.6992,26720.0
2015-10-16 10:00:00,37.71,37.82,37.67,37.77,39874.0,29.7071,29.7937,29.6756,29.7543,39874.0
2015-10-16 10:10:00,37.79,37.84,37.74,37.74,22956.0,29.7701,29.8095,29.7307,29.7307,22956.0
2015-10-16 10:20:00,37.74,37.74,37.66,37.7,30202.0,29.7307,29.7307,29.6677,29.6992,30202.0
2015-10-16 10:30:00,37.68,37.7,37.54,37.68,62254.0,29.6834,29.6992,29.5731,29.6834,62254.0
2015-10-16 10:40:00,37.69,37.74,37.61,37.71,19600.0,29.6913,29.7307,29.6283,29.7071,19600.0
2015-10-16 10:50:00,37.69,37.72,37.6,37.68,13920.0,29.6913,29.7149,29.6204,29.6834,13920.0
2015-10-16 11:00:00,37.65,37.85,37.62,37.85,39546.0,29.6598,29.8174,29.6362,29.8174,39546.0
2015-10-16 11:10:00,37.83,37.9,37.77,37.79,25838.0,29.8016,29.8567,29.7543,29.7701,25838.0
2015-10-16 11:20:00,37.77,37.81,37.71,37.71,13810.0,29.7543,29.7858,29.7071,29.7071,13810.0
2015-10-16 11:30:00,37.71,37.78,37.71,37.77,10740.0,29.7071,29.7622,29.7071,29.7543,10740.0
2015-10-16 11:40:00,37.76,37.82,37.75,37.8,19670.0,29.7465,29.7937,29.7386,29.778,19670.0
2015-10-16 11:50:00,37.8,37.82,37.78,37.8,12800.0,29.778,29.7937,29.7622,29.778,12800.0
2015-10-16 12:00:00,37.8,37.81,37.75,37.78,12700.0,29.778,29.7858,29.7386,29.7622,12700.0
2015-10-16 12:10:00,37.79,37.85,37.72,37.85,47352.0,29.7701,29.8174,29.7149,29.8174,47352.0
2015-10-16 12:20:00,37.84,37.93,37.82,37.93,13400.0,29.8095,29.8804,29.7937,29.8804,13400.0
2015-10-16 12:30:00,37.92,37.95,37.89,37.93,18686.0,29.8725,29.8961,29.8489,29.8804,18686.0
2015-10-16 12:40:00,37.96,38.0,37.94,38.0,17120.0,29.904,29.9355,29.8883,29.9355,17120.0
2015-10-16 12:50:00,38.01,38.01,37.95,37.97,14428.0,29.9434,29.9434,29.8961,29.9119,14428.0
2015-10-16 13:00:00,37.97,37.99,37.94,37.98,21496.0,29.9119,29.9276,29.8883,29.9198,21496.0
2015-10-16 13:10:00,37.99,38.03,37.97,38.02,25942.0,29.9276,29.9592,29.9119,29.9513,25942.0
2015-10-16 13:20:00,38.02,38.05,37.86,37.87,61772.0,29.9513,29.9749,29.8252,29.8331,61772.0
2015-10-16 13:30:00,37.87,37.92,37.86,37.88,26878.0,29.8331,29.8725,29.8252,29.841,26878.0
2015-10-16 13:40:00,37.88,37.88,37.8,37.82,10990.0,29.841,29.841,29.778,29.7937,10990.0
2015-10-16 13:50:00,37.81,37.86,37.8,37.82,20434.0,29.7858,29.8252,29.778,29.7937,20434.0
2015-10-16 14:00:00,37.82,37.82,37.76,37.79,36782.0,29.7937,29.7937,29.7465,29.7701,36782.0
2015-10-16 14:10:00,37.79,37.85,37.77,37.77,49732.0,29.7701,29.8174,29.7543,29.7543,49732.0
2015-10-16 14:20:00,37.77,37.8,37.76,37.77,35634.0,29.7543,29.778,29.7465,29.7543,35634.0
2015-10-16 14:30:00,37.77,37.86,37.77,37.86,56144.0,29.7543,29.8252,29.7543,29.8252,56144.0
2015-10-16 14:40:00,37.87,37.94,37.87,37.93,50366.0,29.8331,29.8883,29.8331,29.8804,50366.0
2015-10-16 14:50:00,37.93,38.01,37.88,37.99,59202.0,29.8804,29.9434,29.841,29.9276,59202.0
2015-10-16 15:00:00,37.99,38.01,37.97,37.99,50160.0,29.9276,29.9434,29.9119,29.9276,50160.0
2015-10-16 15:10:00,38.01,38.07,37.99,38.05,93104.0,29.9434,29.9907,29.9276,29.9749,93104.0
2015-10-16 15:20:00,38.05,38.12,38.05,38.1,97550.0,29.9749,30.0301,29.9749,30.0143,97550.0
2015-10-16 15:30:00,38.1,38.18,38.09,38.18,81946.0,30.0143,30.0773,30.0064,30.0773,81946.0
2015-10-16 15:40:00,38.17,38.21,38.16,38.19,93048.0,30.0694,30.101,30.0616,30.0852,93048.0
2015-10-16 15:50:00,38.19,38.21,38.14,38.18,215484.0,30.0852,30.101,30.0458,30.0773,215484.0
2015-10-19 09:30:00,38.19,38.52,38.09,38.52,38504.0,30.0852,30.3452,30.0064,30.3452,38504.0
2015-10-19 09:40:00,38.52,38.67,38.41,38.62,28596.0,30.3452,30.4633,30.2585,30.4239,28596.0
2015-10-19 09:50:00,38.62,38.72,38.55,38.59,38200.0,30.4239,30.5027,30.3688,30.4003,38200.0
2015-10-19 10:00:00,38.59,38.91,38.58,38.85,91792.0,30.4003,30.6524,30.3924,30.6051,91792.0
2015-10-19 10:10:00,38.85,38.85,38.77,38.77,44284.0,30.6051,30.6051,30.5421,30.5421,44284.0
2015-10-19 10:20:00,38.78,38.8,38.57,38.6,101708.0,30.55,30.5657,30.3846,30.4082,101708.0
2015-10-19 10:30:00,38.6,38.6,38.5,38.52,50678.0,30.4082,30.4082,30.3294,30.3452,50678.0
2015-10-19 10:40:00,38.52,38.63,38.51,38.54,25660.0,30.3452,30.4318,30.3373,30.3609,25660.0
2015-10-19 10:50:00,38.52,38.6,38.5,38.6,14734.0,30.3452,30.4082,30.3294,30.4082,14734.0
2015-10-19 11:00:00,38.59,38.6,38.45,38.52,39200.0,30.4003,30.4082,30.29,30.3452,39200.0
2015-10-19 11:10:00,38.52,38.55,38.47,38.51,12448.0,30.3452,30.3688,30.3058,30.3373,12448.0
2015-10-19 11:20:00,38.52,38.58,38.46,38.46,13600.0,30.3452,30.3924,30.2979,30.2979,13600.0
2015-10-19 11:30:00,38.47,38.58,38.41,38.55,29370.0,30.3058,30.3924,30.2585,30.3688,29370.0
2015-10-19 11:40:00,38.52,38.55,38.44,38.47,34674.0,30.3452,30.3688,30.2821,30.3058,34674.0
2015-10-19 11:50:00,38.47,38.48,38.38,38.46,35880.0,30.3058,30.3137,30.2349,30.2979,35880.0
2015-10-19 12:00:00,38.46,38.5,38.37,38.39,13200.0,30.2979,30.3294,30.227,30.2428,13200.0
2015-10-19 12:10:00,38.39,38.44,38.3,38.3,38416.0,30.2428,30.2821,30.1719,30.1719,38416.0
2015-10-19 12:20:00,38.26,38.27,38.12,38.13,45316.0,30.1403,30.1482,30.0301,30.0379,45316.0
2015-10-19 12:30:00,38.15,38.18,38.1,38.12,35496.0,30.0537,30.0773,30.0143,30.0301,35496.0
2015-10-19 12:40:00,38.12,38.19,38.12,38.13,22260.0,30.0301,30.0852,30.0301,30.0379,22260.0
2015-10-19 12:50:00,38.13,38.21,38.08,38.2,53484.0,30.0379,30.101,29.9985,30.0931,53484.0
2015-10-19 13:00:00,38.2,38.22,38.15,38.16,27820.0,30.0931,30.1088,30.0537,30.0616,27820.0
2015-10-19 13:10:00,38.16,38.22,38.15,38.16,18036.0,30.0616,30.1088,30.0537,30.0616,18036.0
2015-10-19 13:20:00,38.16,38.2,38.15,38.16,11920.0,30.0616,30.0931,30.0537,30.0616,11920.0
2015-10-19 13:30:00,38.15,38.17,38.09,38.14,11600.0,30.0537,30.0694,30.0064,30.0458,11600.0
2015-10-19 13:40:00,38.14,38.16,38.1,38.13,16986.0,30.0458,30.0616,30.0143,30.0379,16986.0
2015-10-19 13:50:00,38.15,38.17,38.13,38.15,20576.0,30.0537,30.0694,30.0379,30.0537,20576.0
2015-10-19 14:00:00,38.15,38.2,38.12,38.14,56504.0,30.0537,30.0931,30.0301,30.0458,56504.0
2015-10-19 14:10:00,38.14,38.18,38.11,38.13,26134.0,30.0458,30.0773,30.0222,30.0379,26134.0
2015-10-19 14:20:00,38.12,38.13,38.09,38.13,17862.0,30.0301,30.0379,30.0064,30.0379,17862.0
2015-10-19 14:30:00,38.13,38.18,38.11,38.18,19874.0,30.0379,30.0773,30.0222,30.0773,19874.0
2015-10-19 14:40:00,38.18,38.18,38.13,38.13,24360.0,30.0773,30.0773,30.0379,30.0379,24360.0
2015-10-19 14:50:00,38.13,38.16,38.09,38.13,42600.0,30.0379,30.0616,30.0064,30.0379,42600.0
2015-10-19 15:00:00,38.13,38.17,38.1,38.13,25066.0,30.0379,30.0694,30.0143,30.0379,25066.0
2015-10-19 15:10:00,38.14,38.17,38.13,38.16,67100.0,30.0458,30.0694,30.0379,30.0616,67100.0
2015-10-19 15:20:00,38.16,38.22,38.14,38.14,42032.0,30.0616,30.1088,30.0458,30.0458,42032.0
2015-10-19 15:30:00,38.15,38.18,38.11,38.13,85364.0,30.0537,30.0773,30.0222,30.0379,85364.0
2015-10-19 15:40:00,38.13,38.15,38.1,38.1,113490.0,30.0379,30.0537,30.0143,30.0143,113490.0
2015-10-19 15:50:00,38.1,38.19,38.1,38.18,193166.0,30.0143,30.0852,30.0143,30.0773,193166.0
2015-10-20 09:30:00,38.31,38.4,38.2,38.34,23924.0,30.1797,30.2506,30.0931,30.2034,23924.0
2015-10-20 09:40:00,38.36,38.37,38.2,38.31,37696.0,30.2191,30.227,30.0931,30.1797,37696.0
2015-10-20 09:50:00,38.29,38.29,38.19,38.22,15216.0,30.164,30.164,30.0852,30.1088,15216.0
2015-10-20 10:00:00,38.23,38.27,38.18,38.21,16324.0,30.1167,30.1482,30.0773,30.101,16324.0
2015-10-20 10:10:00,38.18,38.26,38.18,38.23,19376.0,30.0773,30.1403,30.0773,30.1167,19376.0
2015-10-20 10:20:00,38.23,38.27,38.23,38.27,6304.0,30.1167,30.1482,30.1167,30.1482,6304.0
2015-10-20 10:30:00,38.27,38.29,38.24,38.27,12788.0,30.1482,30.164,30.1246,30.1482,12788.0
2015-10-20 10:40:00,38.26,38.31,38.26,38.26,28764.0,30.1403,30.1797,30.1403,30.1403,28764.0
2015-10-20 10:50:00,38.26,38.28,38.24,38.28,6800.0,30.1403,30.1561,30.1246,30.1561,6800.0
2015-10-20 11:00:00,38.27,38.27,38.18,38.22,15582.0,30.1482,30.1482,30.0773,30.1088,15582.0
2015-10-20 11:10:00,38.22,38.23,38.09,38.13,10334.0,30.1088,30.1167,30.0064,30.0379,10334.0
2015-10-20 11:20:00,38.15,38.16,38.1,38.1,14150.0,30.0537,30.0616,30.0143,30.0143,14150.0
2015-10-20 11:30:00,38.11,38.13,38.06,38.09,10600.0,30.0222,30.0379,29.9828,30.0064,10600.0
2015-10-20 11:40:00,38.1,38.15,38.09,38.11,5994.0,30.0143,30.0537,30.0064,30.0222,5994.0
2015-10-20 11:50:00,38.1,38.14,38.05,38.13,13660.0,30.0143,30.0458,29.9749,30.0379,13660.0
2015-10-20 12:00:00,38.14,38.14,38.08,38.09,5606.0,30.0458,30.0458,29.9985,30.0064,5606.0
2015-10-20 12:10:00,38.09,38.15,38.07,38.07,14230.0,30.0064,30.0537,29.9907,29.9907,14230.0
2015-10-20 12:20:00,38.08,38.13,38.07,38.12,7400.0,29.9985,30.0379,29.9907,30.0301,7400.0
2015-10-20 12:30:00,38.1,38.1,37.97,38.01,23058.0,30.0143,30.0143,29.9119,29.9434,23058.0
2015-10-20 12:40:00,38.03,38.1,38.02,38.04,13302.0,29.9592,30.0143,29.9513,29.967,13302.0
2015-10-20 12:50:00,38.02,38.02,37.94,37.99,8200.0,29.9513,29.9513,29.8883,29.9276,8200.0
2015-10-20 13:00:00,37.99,38.03,37.94,37.97,8236.0,29.9276,29.9592,29.8883,29.9119,8236.0
2015-10-20 13:10:00,37.99,38.13,37.99,38.07,7600.0,29.9276,30.0379,29.9276,29.9907,7600.0
2015-10-20 13:20:00,38.08,38.08,38.01,38.07,5068.0,29.9985,29.9985,29.9434,29.9907,5068.0
2015-10-20 13:30:00,38.07,38.07,37.98,38.06,36022.0,29.9907,29.9907,29.9198,29.9828,36022.0
2015-10-20 13:40:00,38.06,38.09,38.02,38.08,9378.0,29.9828,30.0064,29.9513,29.9985,9378.0
2015-10-20 13:50:00,38.08,38.08,38.02,38.05,10842.0,29.9985,29.9985,29.9513,29.9749,10842.0
2015-10-20 14:00:00,38.06,38.09,38.01,38.04,8134.0,29.9828,30.0064,29.9434,29.967,8134.0
2015-10-20 14:10:00,38.04,38.1,38.01,38.09,10400.0,29.967,30.0143,29.9434,30.0064,10400.0
2015-10-20 14:20:00,38.09,38.14,38.07,38.13,15600.0,30.0064,30.0458,29.9907,30.0379,15600.0
2015-10-20 14:30:00,38.13,38.13,38.09,38.11,21000.0,30.0379,30.0379,30.0064,30.0222,21000.0
2015-10-20 14:40:00,38.13,38.13,38.1,38.1,21010.0,30.0379,30.0379,30.0143,30.0143,21010.0
2015-10-20 14:50:00,38.1,38.15,38.1,38.13,36206.0,30.0143,30.0537,30.0143,30.0379,36206.0
2015-10-20 15:00:00,38.15,38.15,38.11,38.13,26960.0,30.0537,30.0537,30.0222,30.0379,26960.0
2015-10-20 15:10:00,38.13,38.17,38.07,38.08,33674.0,30.0379,30.0694,29.9907,29.9985,33674.0
2015-10-20 15:20:00,38.1,38.13,38.07,38.13,77352.0,30.0143,30.0379,29.9907,30.0379,77352.0
2015-10-20 15:30:00,38.13,38.15,38.1,38.15,79722.0,30.0379,30.0537,30.0143,30.0537,79722.0
2015-10-20 15:40:00,38.15,38.15,38.1,38.12,102534.0,30.0537,30.0537,30.0143,30.0301,102534.0
2015-10-20 15:50:00,38.12,38.12,38.05,38.09,196232.0,30.0301,30.0301,29.9749,30.0064,196232.0
2015-10-21 09:30:00,38.33,38.34,37.99,37.99,36418.0,30.1955,30.2034,29.9276,29.9276,36418.0
2015-10-21 09:40:00,37.94,38.07,37.91,38.0,34062.0,29.8883,29.9907,29.8646,29.9355,34062.0
2015-10-21 09:50:00,37.98,38.02,37.88,37.99,58778.0,29.9198,29.9513,29.841,29.9276,58778.0
2015-10-21 10:00:00,37.96,37.97,37.84,37.91,20764.0,29.904,29.9119,29.8095,29.8646,20764.0
2015-10-21 10:10:00,37.88,37.93,37.83,37.83,23868.0,29.841,29.8804,29.8016,29.8016,23868.0
2015-10-21 10:20:00,37.85,37.91,37.73,37.82,19276.0,29.8174,29.8646,29.7228,29.7937,19276.0
2015-10-21 10:30:00,37.74,37.88,37.74,37.83,20882.0,29.7307,29.841,29.7307,29.8016,20882.0
2015-10-21 10:40:00,37.84,38.0,37.84,37.92,28880.0,29.8095,29.9355,29.8095,29.8725,28880.0
2015-10-21 10:50:00,37.92,37.92,37.86,37.87,24600.0,29.8725,29.8725,29.8252,29.8331,24600.0
2015-10-21 11:00:00,37.88,37.91,37.76,37.76,15980.0,29.841,29.8646,29.7465,29.7465,15980.0
2015-10-21 11:10:00,37.74,37.79,37.71,37.74,14234.0,29.7307,29.7701,29.7071,29.7307,14234.0
2015-10-21 11:20:00,37.71,37.8,37.68,37.76,13200.0,29.7071,29.778,29.6834,29.7465,13200.0
2015-10-21 11:30:00,37.75,37.8,37.71,37.73,31866.0,29.7386,29.778,29.7071,29.7228,31866.0
2015-10-21 11:40:00,37.73,37.79,37.71,37.73,15000.0,29.7228,29.7701,29.7071,29.7228,15000.0
2015-10-21 11:50:00,37.73,37.78,37.71,37.74,11500.0,29.7228,29.7622,29.7071,29.7307,11500.0
2015-10-21 12:00:00,37.72,37.73,37.66,37.7,26394.0,29.7149,29.7228,29.6677,29.6992,26394.0
2015-10-21 12:10:00,37.69,37.74,37.68,37.7,10200.0,29.6913,29.7307,29.6834,29.6992,10200.0
2015-10-21 12:20:00,37.7,37.74,37.62,37.62,17814.0,29.6992,29.7307,29.6362,29.6362,17814.0
2015-10-21 12:30:00,37.62,37.71,37.62,37.68,13460.0,29.6362,29.7071,29.6362,29.6834,13460.0
2015-10-21 12:40:00,37.68,37.69,37.6,37.62,24000.0,29.6834,29.6913,29.6204,29.6362,24000.0
2015-10-21 12:50:00,37.63,37.65,37.48,37.48,38674.0,29.644,29.6598,29.5259,29.5259,38674.0
2015-10-21 13:00:00,37.48,37.48,37.4,37.45,24700.0,29.5259,29.5259,29.4629,29.5022,24700.0
2015-10-21 13:10:00,37.45,37.46,37.42,37.42,31000.0,29.5022,29.5101,29.4786,29.4786,31000.0
2015-10-21 13:20:00,37.42,37.49,37.42,37.45,30952.0,29.4786,29.5338,29.4786,29.5022,30952.0
2015-10-21 13:30:00,37.45,37.49,37.4,37.41,57606.0,29.5022,29.5338,29.4629,29.4707,57606.0
2015-10-21 13:40:00,37.41,37.42,37.36,37.41,99100.0,29.4707,29.4786,29.4313,29.4707,99100.0
2015-10-21 13:50:00,37.41,37.41,37.33,37.34,24000.0,29.4707,29.4707,29.4077,29.4156,24000.0
2015-10-21 14:00:00,37.33,37.41,37.32,37.35,52410.0,29.4077,29.4707,29.3998,29.4235,52410.0
2015-10-21 14:10:00,37.34,37.54,37.33,37.49,147224.0,29.4156,29.5731,29.4077,29.5338,147224.0
2015-10-21 14:20:00,37.49,37.52,37.38,37.49,88338.0,29.5338,29.5574,29.4471,29.5338,88338.0
2015-10-21 14:30:00,37.51,37.6,37.49,37.58,21870.0,29.5495,29.6204,29.5338,29.6047,21870.0
2015-10-21 14:40:00,37.59,37.6,37.52,37.54,31822.0,29.6125,29.6204,29.5574,29.5731,31822.0
2015-10-21 14:50:00,37.54,37.59,37.49,37.5,36372.0,29.5731,29.6125,29.5338,29.5416,36372.0
2015-10-21 15:00:00,37.5,37.62,37.5,37.6,25000.0,29.5416,29.6362,29.5416,29.6204,25000.0
2015-10-21 15:10:00,37.6,37.6,37.44,37.46,39856.0,29.6204,29.6204,29.4944,29.5101,39856.0
2015-10-21 15:20:00,37.46,37.5,37.41,37.44,75534.0,29.5101,29.5416,29.4707,29.4944,75534.0
2015-10-21 15:30:00,37.43,37.47,37.42,37.47,64540.0,29.4865,29.518,29.4786,29.518,64540.0
2015-10-21 15:40:00,37.47,37.47,37.36,37.4,141766.0,29.518,29.518,29.4313,29.4629,141766.0
2015-10-21 15:50:00,37.4,37.48,37.35,37.4,284880.0,29.4629,29.5259,29.4235,29.4629,284880.0
2015-10-22 09:30:00,37.59,37.62,37.31,37.31,15994.0,29.6125,29.6362,29.392,29.392,15994.0
2015-10-22 09:40:00,37.35,37.42,37.27,37.36,31932.0,29.4235,29.4786,29.3604,29.4313,31932.0
2015-10-22 09:50:00,37.39,37.41,37.15,37.16,43872.0,29.455,29.4707,29.2659,29.2738,43872.0
2015-10-22 10:00:00,37.15,37.26,37.15,37.17,27900.0,29.2659,29.3526,29.2659,29.2817,27900.0
2015-10-22 10:10:00,37.16,37.26,37.13,37.24,11248.0,29.2738,29.3526,29.2502,29.3368,11248.0
2015-10-22 10:20:00,37.24,37.24,37.12,37.14,68554.0,29.3368,29.3368,29.2423,29.258,68554.0
2015-10-22 10:30:00,37.15,37.18,37.06,37.11,72594.0,29.2659,29.2895,29.195,29.2344,72594.0
2015-10-22 10:40:00,37.09,37.24,36.98,36.99,117078.0,29.2186,29.3368,29.132,29.1399,117078.0
2015-10-22 10:50:00,36.99,37.05,36.92,37.05,52512.0,29.1399,29.1871,29.0847,29.1871,52512.0
2015-10-22 11:00:00,37.04,37.05,36.91,36.93,115196.0,29.1793,29.1871,29.0768,29.0926,115196.0
2015-10-22 11:10:00,36.9,36.91,36.85,36.88,134306.0,29.069,29.0768,29.0296,29.0532,134306.0
2015-10-22 11:20:00,36.88,36.93,36.84,36.92,55386.0,29.0532,29.0926,29.0217,29.0847,55386.0
2015-10-22 11:30:00,36.92,36.93,36.81,36.82,52464.0,29.0847,29.0926,28.9981,29.0059,52464.0
2015-10-22 11:40:00,36.82,36.87,36.78,36.81,75500.0,29.0059,29.0453,28.9744,28.9981,75500.0
2015-10-22 11:50:00,36.81,36.81,36.69,36.7,101284.0,28.9981,28.9981,28.9035,28.9114,101284.0
2015-10-22 12:00:00,36.7,36.71,36.61,36.63,34922.0,28.9114,28.9193,28.8405,28.8563,34922.0
2015-10-22 12:10:00,36.63,36.73,36.62,36.69,19406.0,28.8563,28.935,28.8484,28.9035,19406.0
2015-10-22 12:20:00,36.69,36.77,36.68,36.75,45936.0,28.9035,28.9666,28.8957,28.9508,45936.0
2015-10-22 12:30:00,36.76,36.77,36.7,36.77,27050.0,28.9587,28.9666,28.9114,28.9666,27050.0
2015-10-22 12:40:00,36.77,36.77,36.72,36.74,27966.0,28.9666,28.9666,28.9272,28.9429,27966.0
2015-10-22 12:50:00,36.74,36.77,36.71,36.74,49860.0,28.9429,28.9666,28.9193,28.9429,49860.0
2015-10-22 13:00:00,36.73,36.75,36.71,36.74,22274.0,28.935,28.9508,28.9193,28.9429,22274.0
2015-10-22 13:10:00,36.74,36.8,36.71,36.77,34146.0,28.9429,28.9902,28.9193,28.9666,34146.0
2015-10-22 13:20:00,36.78,36.82,36.73,36.77,20916.0,28.9744,29.0059,28.935,28.9666,20916.0
2015-10-22 13:30:00,36.77,36.8,36.74,36.74,36310.0,28.9666,28.9902,28.9429,28.9429,36310.0
2015-10-22 13:40:00,36.75,36.75,36.63,36.63,36620.0,28.9508,28.9508,28.8563,28.8563,36620.0
2015-10-22 13:50:00,36.64,36.67,36.63,36.65,27130.0,28.8641,28.8878,28.8563,28.872,27130.0
2015-10-22 14:00:00,36.65,36.66,36.61,36.63,38656.0,28.872,28.8799,28.8405,28.8563,38656.0
2015-10-22 14:10:00,36.64,36.67,36.54,36.56,64784.0,28.8641,28.8878,28.7854,28.8011,64784.0
2015-10-22 14:20:00,36.57,36.6,36.38,36.41,142358.0,28.809,28.8326,28.6593,28.683,142358.0
2015-10-22 14:30:00,36.4,36.63,36.4,36.63,176488.0,28.6751,28.8563,28.6751,28.8563,176488.0
2015-10-22 14:40:00,36.63,36.74,36.62,36.73,48478.0,28.8563,28.9429,28.8484,28.935,48478.0
2015-10-22 14:50:00,36.73,36.77,36.66,36.71,140058.0,28.935,28.9666,28.8799,28.9193,140058.0
2015-10-22 15:00:00,36.71,36.76,36.67,36.71,74566.0,28.9193,28.9587,28.8878,28.9193,74566.0
2015-10-22 15:10:00,36.71,36.71,36.49,36.55,104432.0,28.9193,28.9193,28.746,28.7932,104432.0
2015-10-22 15:20:00,36.55,36.82,36.55,36.81,176128.0,28.7932,29.0059,28.7932,28.9981,176128.0
2015-10-22 15:30:00,36.81,36.89,36.77,36.87,113608.0,28.9981,29.0611,28.9666,29.0453,113608.0
2015-10-22 15:40:00,36.87,36.93,36.84,36.9,123764.0,29.0453,29.0926,29.0217,29.069,123764.0
2015-10-22 15:50:00,36.91,36.96,36.88,36.95,282700.0,29.0768,29.1162,29.0532,29.1084,282700.0
2015-10-23 09:30:00,36.86,37.06,36.6,36.75,82932.0,29.1785,29.3368,28.9726,29.0914,82932.0
2015-10-23 09:40:00,36.75,36.93,36.46,36.8,117060.0,29.0914,29.2339,28.8618,29.131,117060.0
2015-10-23 09:50:00,36.8,37.12,36.76,37.11,97076.0,29.131,29.3843,29.0993,29.3764,97076.0
2015-10-23 10:00:00,37.14,37.17,36.96,36.97,36822.0,29.4001,29.4239,29.2576,29.2655,36822.0
2015-10-23 10:10:00,36.98,37.06,36.79,36.92,32700.0,29.2734,29.3368,29.123,29.226,32700.0
2015-10-23 10:20:00,36.93,36.94,36.69,36.7,109558.0,29.2339,29.2418,29.0439,29.0518,109558.0
2015-10-23 10:30:00,36.73,36.79,36.48,36.48,82360.0,29.0755,29.123,28.8776,28.8776,82360.0
2015-10-23 10:40:00,36.48,36.63,36.35,36.35,75768.0,28.8776,28.9964,28.7747,28.7747,75768.0
2015-10-23 10:50:00,36.37,36.49,36.32,36.41,28000.0,28.7906,28.8856,28.751,28.8222,28000.0
2015-10-23 11:00:00,36.41,36.41,36.13,36.13,122810.0,28.8222,28.8222,28.6006,28.6006,122810.0
2015-10-23 11:10:00,36.13,36.21,35.99,36.02,92880.0,28.6006,28.6639,28.4898,28.5135,92880.0
2015-10-23 11:20:00,36.04,36.06,35.95,36.02,77092.0,28.5293,28.5452,28.4581,28.5135,77092.0
2015-10-23 11:30:00,36.02,36.02,35.83,35.88,46910.0,28.5135,28.5135,28.3631,28.4027,46910.0
2015-10-23 11:40:00,35.89,35.94,35.85,35.89,91460.0,28.4106,28.4502,28.3789,28.4106,91460.0
2015-10-23 11:50:00,35.89,35.92,35.82,35.84,60386.0,28.4106,28.4344,28.3552,28.371,60386.0
2015-10-23 12:00:00,35.85,35.85,35.74,35.81,63706.0,28.3789,28.3789,28.2919,28.3473,63706.0
2015-10-23 12:10:00,35.82,35.85,35.7,35.72,85540.0,28.3552,28.3789,28.2602,28.276,85540.0
2015-10-23 12:20:00,35.74,35.76,35.6,35.63,81832.0,28.2919,28.3077,28.181,28.2048,81832.0
2015-10-23 12:30:00,35.65,35.84,35.63,35.65,63472.0,28.2206,28.371,28.2048,28.2206,63472.0
2015-10-23 12:40:00,35.67,35.72,35.59,35.68,56236.0,28.2364,28.276,28.1731,28.2444,56236.0
2015-10-23 12:50:00,35.7,35.7,35.54,35.65,114762.0,28.2602,28.2602,28.1335,28.2206,114762.0
2015-10-23 13:00:00,35.64,35.66,35.52,35.64,111088.0,28.2127,28.2285,28.1177,28.2127,111088.0
2015-10-23 13:10:00,35.63,35.68,35.6,35.68,60654.0,28.2048,28.2444,28.181,28.2444,60654.0
2015-10-23 13:20:00,35.69,35.77,35.63,35.72,90020.0,28.2523,28.3156,28.2048,28.276,90020.0
2015-10-23 13:30:00,35.76,35.8,35.74,35.79,48498.0,28.3077,28.3394,28.2919,28.3314,48498.0
2015-10-23 13:40:00,35.77,35.82,35.74,35.76,42394.0,28.3156,28.3552,28.2919,28.3077,42394.0
2015-10-23 13:50:00,35.78,35.8,35.74,35.8,29480.0,28.3235,28.3394,28.2919,28.3394,29480.0
2015-10-23 14:00:00,35.79,35.81,35.72,35.74,47524.0,28.3314,28.3473,28.276,28.2919,47524.0
2015-10-23 14:10:00,35.74,35.82,35.72,35.8,30250.0,28.2919,28.3552,28.276,28.3394,30250.0
2015-10-23 14:20:00,35.8,35.83,35.78,35.78,46360.0,28.3394,28.3631,28.3235,28.3235,46360.0
2015-10-23 14:30:00,35.78,35.81,35.77,35.79,40296.0,28.3235,28.3473,28.3156,28.3314,40296.0
2015-10-23 14:40:00,35.8,35.86,35.79,35.81,56648.0,28.3394,28.3869,28.3314,28.3473,56648.0
2015-10-23 14:50:00,35.81,35.84,35.74,35.8,70688.0,28.3473,28.371,28.2919,28.3394,70688.0
2015-10-23 15:00:00,35.79,35.82,35.69,35.69,88250.0,28.3314,28.3552,28.2523,28.2523,88250.0
2015-10-23 15:10:00,35.7,35.74,35.64,35.67,108036.0,28.2602,28.2919,28.2127,28.2364,108036.0
2015-10-23 15:20:00,35.67,35.81,35.63,35.79,98116.0,28.2364,28.3473,28.2048,28.3314,98116.0
2015-10-23 15:30:00,35.8,35.99,35.79,35.98,101716.0,28.3394,28.4898,28.3314,28.4818,101716.0
2015-10-23 15:40:00,35.97,36.05,35.97,36.0,239884.0,28.4739,28.5373,28.4739,28.4977,239884.0
2015-10-23 15:50:00,36.0,36.06,35.99,36.03,242884.0,28.4977,28.5452,28.4898,28.5214,242884.0
2015-10-26 09:30:00,36.0,36.2,35.88,35.91,114212.0,28.4977,28.656,28.4027,28.4264,114212.0
2015-10-26 09:40:00,35.93,35.97,35.83,35.91,40360.0,28.4423,28.4739,28.3631,28.4264,40360.0
2015-10-26 09:50:00,35.89,35.94,35.76,35.88,185330.0,28.4106,28.4502,28.3077,28.4027,185330.0
2015-10-26 10:00:00,35.87,35.88,35.65,35.76,66214.0,28.3948,28.4027,28.2206,28.3077,66214.0
2015-10-26 10:10:00,35.77,35.85,35.65,35.85,85700.0,28.3156,28.3789,28.2206,28.3789,85700.0
2015-10-26 10:20:00,35.88,36.24,35.87,36.2,102554.0,28.4027,28.6877,28.3948,28.656,102554.0
2015-10-26 10:30:00,36.22,36.38,36.18,36.38,118324.0,28.6718,28.7985,28.6402,28.7985,118324.0
2015-10-26 10:40:00,36.36,36.49,36.34,36.42,53036.0,28.7827,28.8856,28.7668,28.8302,53036.0
2015-10-26 10:50:00,36.42,36.7,36.41,36.55,200304.0,28.8302,29.0518,28.8222,28.9331,200304.0
2015-10-26 11:00:00,36.52,36.54,36.4,36.43,84558.0,28.9093,28.9251,28.8143,28.8381,84558.0
2015-10-26 11:10:00,36.44,36.58,36.44,36.58,48904.0,28.846,28.9568,28.846,28.9568,48904.0
2015-10-26 11:20:00,36.58,36.59,36.49,36.51,39978.0,28.9568,28.9647,28.8856,28.9014,39978.0
2015-10-26 11:30:00,36.52,36.62,36.5,36.6,25776.0,28.9093,28.9885,28.8935,28.9726,25776.0
2015-10-26 11:40:00,36.6,36.62,36.56,36.62,35262.0,28.9726,28.9885,28.941,28.9885,35262.0
2015-10-26 11:50:00,36.64,36.7,36.6,36.63,113030.0,29.0043,29.0518,28.9726,28.9964,113030.0
2015-10-26 12:00:00,36.63,36.7,36.58,36.59,32082.0,28.9964,29.0518,28.9568,28.9647,32082.0
2015-10-26 12:10:00,36.57,36.68,36.57,36.67,41434.0,28.9489,29.036,28.9489,29.0281,41434.0
2015-10-26 12:20:00,36.68,36.75,36.67,36.75,43190.0,29.036,29.0914,29.0281,29.0914,43190.0
2015-10-26 12:30:00,36.75,36.75,36.64,36.64,29000.0,29.0914,29.0914,29.0043,29.0043,29000.0
2015-10-26 12:40:00,36.65,36.7,36.65,36.7,34754.0,29.0122,29.0518,29.0122,29.0518,34754.0
2015-10-26 12:50:00,36.68,36.73,36.68,36.72,27666.0,29.036,29.0755,29.036,29.0676,27666.0
2015-10-26 13:00:00,36.7,36.77,36.7,36.77,33912.0,29.0518,29.1072,29.0518,29.1072,33912.0
2015-10-26 13:10:00,36.77,36.77,36.74,36.77,27002.0,29.1072,29.1072,29.0835,29.1072,27002.0
2015-10-26 13:20:00,36.77,36.8,36.76,36.79,31076.0,29.1072,29.131,29.0993,29.123,31076.0
2015-10-26 13:30:00,36.77,36.85,36.77,36.85,48114.0,29.1072,29.1705,29.1072,29.1705,48114.0
2015-10-26 13:40:00,36.85,36.85,36.83,36.84,41476.0,29.1705,29.1705,29.1547,29.1626,41476.0
2015-10-26 13:50:00,36.83,36.84,36.73,36.77,31448.0,29.1547,29.1626,29.0755,29.1072,31448.0
2015-10-26 14:00:00,36.77,36.85,36.77,36.85,43934.0,29.1072,29.1705,29.1072,29.1705,43934.0
2015-10-26 14:10:00,36.85,36.87,36.8,36.87,24688.0,29.1705,29.1864,29.131,29.1864,24688.0
2015-10-26 14:20:00,36.87,36.9,36.85,36.89,70560.0,29.1864,29.2101,29.1705,29.2022,70560.0
2015-10-26 14:30:00,36.88,36.9,36.87,36.9,56334.0,29.1943,29.2101,29.1864,29.2101,56334.0
2015-10-26 14:40:00,36.9,36.95,36.89,36.95,38908.0,29.2101,29.2497,29.2022,29.2497,38908.0
2015-10-26 14:50:00,36.94,36.94,36.85,36.9,19238.0,29.2418,29.2418,29.1705,29.2101,19238.0
2015-10-26 15:00:00,36.9,36.94,36.87,36.88,26242.0,29.2101,29.2418,29.1864,29.1943,26242.0
2015-10-26 15:10:00,36.88,36.88,36.79,36.84,24434.0,29.1943,29.1943,29.123,29.1626,24434.0
2015-10-26 15:20:00,36.83,36.85,36.77,36.79,41756.0,29.1547,29.1705,29.1072,29.123,41756.0
2015-10-26 15:30:00,36.79,36.82,36.74,36.79,62960.0,29.123,29.1468,29.0835,29.123,62960.0
2015-10-26 15:40:00,36.79,36.8,36.73,36.73,65306.0,29.123,29.131,29.0755,29.0755,65306.0
2015-10-26 15:50:00,36.74,36.77,36.71,36.74,189312.0,29.0835,29.1072,29.0597,29.0835,189312.0
2015-10-27 09:30:00,36.62,36.62,36.26,36.33,58292.0,28.9885,28.9885,28.7035,28.7589,58292.0
2015-10-27 09:40:00,36.33,36.65,36.3,36.61,68486.0,28.7589,29.0122,28.7352,28.9806,68486.0
2015-10-27 09:50:00,36.58,36.58,36.47,36.47,55008.0,28.9568,28.9568,28.8697,28.8697,55008.0
2015-10-27 10:00:00,36.48,36.48,36.35,36.42,10752.0,28.8776,28.8776,28.7747,28.8302,10752.0
2015-10-27 10:10:00,36.45,36.45,36.2,36.21,17100.0,28.8539,28.8539,28.656,28.6639,17100.0
2015-10-27 10:20:00,36.21,36.24,36.1,36.13,82054.0,28.6639,28.6877,28.5768,28.6006,82054.0
2015-10-27 10:30:00,36.15,36.24,36.06,36.07,38610.0,28.6164,28.6877,28.5452,28.5531,38610.0
2015-10-27 10:40:00,36.09,36.13,36.06,36.1,26224.0,28.5689,28.6006,28.5452,28.5768,26224.0
2015-10-27 10:50:00,36.13,36.24,36.13,36.24,18834.0,28.6006,28.6877,28.6006,28.6877,18834.0
2015-10-27 11:00:00,36.21,36.36,36.2,36.21,15200.0,28.6639,28.7827,28.656,28.6639,15200.0
2015-10-27 11:10:00,36.21,36.21,36.13,36.19,8800.0,28.6639,28.6639,28.6006,28.6481,8800.0
2015-10-27 11:20:00,36.16,36.18,36.1,36.12,8600.0,28.6243,28.6402,28.5768,28.5927,8600.0
2015-10-27 11:30:00,36.12,36.16,36.1,36.13,25798.0,28.5927,28.6243,28.5768,28.6006,25798.0
2015-10-27 11:40:00,36.12,36.19,36.12,36.19,90500.0,28.5927,28.6481,28.5927,28.6481,90500.0
2015-10-27 11:50:00,36.17,36.17,35.96,35.99,29432.0,28.6323,28.6323,28.466,28.4898,29432.0
2015-10-27 12:00:00,36.04,36.04,35.92,35.99,11584.0,28.5293,28.5293,28.4344,28.4898,11584.0
2015-10-27 12:10:00,35.99,36.09,35.97,36.02,33226.0,28.4898,28.5689,28.4739,28.5135,33226.0
2015-10-27 12:20:00,36.04,36.05,35.9,35.94,34082.0,28.5293,28.5373,28.4185,28.4502,34082.0
2015-10-27 12:30:00,35.97,36.05,35.94,36.04,18122.0,28.4739,28.5373,28.4502,28.5293,18122.0
2015-10-27 12:40:00,36.03,36.15,35.99,36.05,34584.0,28.5214,28.6164,28.4898,28.5373,34584.0
2015-10-27 12:50:00,36.02,36.04,35.93,35.96,13726.0,28.5135,28.5293,28.4423,28.466,13726.0
2015-10-27 13:00:00,35.92,35.92,35.78,35.9,41628.0,28.4344,28.4344,28.3235,28.4185,41628.0
2015-10-27 13:10:00,35.89,35.9,35.82,35.87,11018.0,28.4106,28.4185,28.3552,28.3948,11018.0
2015-10-27 13:20:00,35.87,35.94,35.81,35.93,13580.0,28.3948,28.4502,28.3473,28.4423,13580.0
2015-10-27 13:30:00,35.97,36.13,35.97,36.12,28580.0,28.4739,28.6006,28.4739,28.5927,28580.0
2015-10-27 13:40:00,36.1,36.1,36.02,36.08,5536.0,28.5768,28.5768,28.5135,28.561,5536.0
2015-10-27 13:50:00,36.04,36.13,36.04,36.1,17024.0,28.5293,28.6006,28.5293,28.5768,17024.0
2015-10-27 14:00:00,36.12,36.22,36.12,36.2,10236.0,28.5927,28.6718,28.5927,28.656,10236.0
2015-10-27 14:10:00,36.2,36.25,36.1,36.11,17648.0,28.656,28.6956,28.5768,28.5848,17648.0
2015-10-27 14:20:00,36.1,36.15,36.1,36.14,9730.0,28.5768,28.6164,28.5768,28.6085,9730.0
2015-10-27 14:30:00,36.14,36.2,36.13,36.16,25808.0,28.6085,28.656,28.6006,28.6243,25808.0
2015-10-27 14:40:00,36.17,36.18,36.13,36.18,12930.0,28.6323,28.6402,28.6006,28.6402,12930.0
2015-10-27 14:50:00,36.19,36.2,36.15,36.15,144328.0,28.6481,28.656,28.6164,28.6164,144328.0
2015-10-27 15:00:00,36.16,36.18,36.11,36.15,54264.0,28.6243,28.6402,28.5848,28.6164,54264.0
2015-10-27 15:10:00,36.16,36.17,36.15,36.15,86108.0,28.6243,28.6323,28.6164,28.6164,86108.0
2015-10-27 15:20:00,36.15,36.22,36.13,36.22,76484.0,28.6164,28.6718,28.6006,28.6718,76484.0
2015-10-27 15:30:00,36.21,36.23,36.17,36.2,34312.0,28.6639,28.6797,28.6323,28.656,34312.0
2015-10-27 15:40:00,36.21,36.24,36.2,36.21,41916.0,28.6639,28.6877,28.656,28.6639,41916.0
2015-10-27 15:50:00,36.22,36.25,36.16,36.24,145426.0,28.6718,28.6956,28.6243,28.6877,145426.0
2015-10-28 09:30:00,36.3,36.37,36.09,36.1,11240.0,28.7352,28.7906,28.5689,28.5768,11240.0
2015-10-28 09:40:00,36.11,36.4,36.08,36.27,24840.0,28.5848,28.8143,28.561,28.7114,24840.0
2015-10-28 09:50:00,36.3,36.59,36.3,36.59,8208.0,28.7352,28.9647,28.7352,28.9647,8208.0
2015-10-28 10:00:00,36.54,36.73,36.54,36.66,26704.0,28.9251,29.0755,28.9251,29.0201,26704.0
2015-10-28 10:10:00,36.67,36.74,36.67,36.71,20002.0,29.0281,29.0835,29.0281,29.0597,20002.0
2015-10-28 10:20:00,36.71,36.77,36.68,36.7,16206.0,29.0597,29.1072,29.036,29.0518,16206.0
2015-10-28 10:30:00,36.71,36.77,36.65,36.74,25384.0,29.0597,29.1072,29.0122,29.0835,25384.0
2015-10-28 10:40:00,36.76,36.92,36.74,36.85,29108.0,29.0993,29.226,29.0835,29.1705,29108.0
2015-10-28 10:50:00,36.84,36.97,36.84,36.97,42100.0,29.1626,29.2655,29.1626,29.2655,42100.0
2015-10-28 11:00:00,36.97,37.05,36.97,36.97,21518.0,29.2655,29.3289,29.2655,29.2655,21518.0
2015-10-28 11:10:00,36.96,36.99,36.88,36.88,9000.0,29.2576,29.2814,29.1943,29.1943,9000.0
2015-10-28 11:20:00,36.86,36.91,36.83,36.84,26860.0,29.1785,29.218,29.1547,29.1626,26860.0
2015-10-28 11:30:00,36.84,36.89,36.72,36.72,26008.0,29.1626,29.2022,29.0676,29.0676,26008.0
2015-10-28 11:40:00,36.72,36.83,36.72,36.81,28914.0,29.0676,29.1547,29.0676,29.1389,28914.0
2015-10-28 11:50:00,36.79,36.81,36.68,36.79,21638.0,29.123,29.1389,29.036,29.123,21638.0
2015-10-28 12:00:00,36.82,36.82,36.73,36.74,15560.0,29.1468,29.1468,29.0755,29.0835,15560.0
2015-10-28 12:10:00,36.74,36.83,36.72,36.79,15600.0,29.0835,29.1547,29.0676,29.123,15600.0
2015-10-28 12:20:00,36.77,36.8,36.74,36.78,9600.0,29.1072,29.131,29.0835,29.1151,9600.0
2015-10-28 12:30:00,36.77,36.77,36.68,36.68,10120.0,29.1072,29.1072,29.036,29.036,10120.0
2015-10-28 12:40:00,36.69,36.72,36.61,36.66,64076.0,29.0439,29.0676,28.9806,29.0201,64076.0
2015-10-28 12:50:00,36.68,36.74,36.63,36.65,10600.0,29.036,29.0835,28.9964,29.0122,10600.0
2015-10-28 13:00:00,36.66,36.69,36.6,36.62,11780.0,29.0201,29.0439,28.9726,28.9885,11780.0
2015-10-28 13:10:00,36.65,36.66,36.58,36.62,6600.0,29.0122,29.0201,28.9568,28.9885,6600.0
2015-10-28 13:20:00,36.6,36.63,36.57,36.57,7140.0,28.9726,28.9964,28.9489,28.9489,7140.0
2015-10-28 13:30:00,36.59,36.59,36.54,36.56,2600.0,28.9647,28.9647,28.9251,28.941,2600.0
2015-10-28 13:40:00,36.58,36.64,36.56,36.57,19828.0,28.9568,29.0043,28.941,28.9489,19828.0
2015-10-28 13:50:00,36.55,36.63,36.55,36.63,7976.0,28.9331,28.9964,28.9331,28.9964,7976.0
2015-10-28 14:00:00,36.65,36.65,36.29,36.45,55488.0,29.0122,29.0122,28.7272,28.8539,55488.0
2015-10-28 14:10:00,36.43,36.43,36.2,36.2,85434.0,28.8381,28.8381,28.656,28.656,85434.0
2015-10-28 14:20:00,36.23,36.27,36.18,36.21,35768.0,28.6797,28.7114,28.6402,28.6639,35768.0
2015-10-28 14:30:00,36.21,36.27,36.19,36.24,28698.0,28.6639,28.7114,28.6481,28.6877,28698.0
2015-10-28 14:40:00,36.26,36.29,36.2,36.22,39728.0,28.7035,28.7272,28.656,28.6718,39728.0
2015-10-28 14:50:00,36.23,36.45,36.23,36.4,24476.0,28.6797,28.8539,28.6797,28.8143,24476.0
2015-10-28 15:00:00,36.42,36.62,36.42,36.57,15952.0,28.8302,28.9885,28.8302,28.9489,15952.0
2015-10-28 15:10:00,36.54,36.6,36.49,36.57,16942.0,28.9251,28.9726,28.8856,28.9489,16942.0
2015-10-28 15:20:00,36.57,36.59,36.51,36.59,18600.0,28.9489,28.9647,28.9014,28.9647,18600.0
2015-10-28 15:30:00,36.58,36.68,36.58,36.67,28290.0,28.9568,29.036,28.9568,29.0281,28290.0
2015-10-28 15:40:00,36.67,36.81,36.67,36.74,39088.0,29.0281,29.1389,29.0281,29.0835,39088.0
2015-10-28 15:50:00,36.74,36.79,36.71,36.76,155498.0,29.0835,29.123,29.0597,29.0993,155498.0
2015-10-29 09:30:00,36.68,36.84,36.56,36.75,14114.0,29.036,29.1626,28.941,29.0914,14114.0
2015-10-29 09:40:00,36.73,36.73,36.58,36.63,19864.0,29.0755,29.0755,28.9568,28.9964,19864.0
2015-10-29 09:50:00,36.63,36.63,36.48,36.48,14684.0,28.9964,28.9964,28.8776,28.8776,14684.0
2015-10-29 10:00:00,36.47,36.6,36.4,36.6,15826.0,28.8697,28.9726,28.8143,28.9726,15826.0
2015-10-29 10:10:00,36.57,36.58,36.46,36.46,7600.0,28.9489,28.9568,28.8618,28.8618,7600.0
2015-10-29 10:20:00,36.49,36.51,36.41,36.41,19080.0,28.8856,28.9014,28.8222,28.8222,19080.0
2015-10-29 10:30:00,36.38,36.43,36.31,36.37,15486.0,28.7985,28.8381,28.7431,28.7906,15486.0
2015-10-29 10:40:00,36.31,36.38,36.21,36.21,21976.0,28.7431,28.7985,28.6639,28.6639,21976.0
2015-10-29 10:50:00,36.23,36.27,36.15,36.15,14376.0,28.6797,28.7114,28.6164,28.6164,14376.0
2015-10-29 11:00:00,36.15,36.23,36.1,36.19,22086.0,28.6164,28.6797,28.5768,28.6481,22086.0
2015-10-29 11:10:00,36.22,36.24,36.15,36.2,9380.0,28.6718,28.6877,28.6164,28.656,9380.0
2015-10-29 11:20:00,36.2,36.3,36.17,36.27,17580.0,28.656,28.7352,28.6323,28.7114,17580.0
2015-10-29 11:30:00,36.27,36.29,36.26,36.27,11942.0,28.7114,28.7272,28.7035,28.7114,11942.0
2015-10-29 11:40:00,36.26,36.26,36.21,36.21,38418.0,28.7035,28.7035,28.6639,28.6639,38418.0
2015-10-29 11:50:00,36.21,36.24,36.12,36.24,26552.0,28.6639,28.6877,28.5927,28.6877,26552.0
2015-10-29 12:00:00,36.22,36.26,36.2,36.26,20600.0,28.6718,28.7035,28.656,28.7035,20600.0
2015-10-29 12:10:00,36.27,36.31,36.24,36.29,5590.0,28.7114,28.7431,28.6877,28.7272,5590.0
2015-10-29 12:20:00,36.28,36.32,36.26,36.29,18800.0,28.7193,28.751,28.7035,28.7272,18800.0
2015-10-29 12:30:00,36.29,36.33,36.2,36.21,64414.0,28.7272,28.7589,28.656,28.6639,64414.0
2015-10-29 12:40:00,36.22,36.3,36.2,36.25,28966.0,28.6718,28.7352,28.656,28.6956,28966.0
2015-10-29 12:50:00,36.24,36.24,36.18,36.22,10996.0,28.6877,28.6877,28.6402,28.6718,10996.0
2015-10-29 13:00:00,36.24,36.31,36.24,36.31,8200.0,28.6877,28.7431,28.6877,28.7431,8200.0
2015-10-29 13:10:00,36.3,36.4,36.29,36.4,7800.0,28.7352,28.8143,28.7272,28.8143,7800.0
2015-10-29 13:20:00,36.39,36.43,36.38,36.41,7720.0,28.8064,28.8381,28.7985,28.8222,7720.0
2015-10-29 13:30:00,36.4,36.42,36.38,36.38,10108.0,28.8143,28.8302,28.7985,28.7985,10108.0
2015-10-29 13:40:00,36.37,36.43,36.35,36.43,9800.0,28.7906,28.8381,28.7747,28.8381,9800.0
2015-10-29 13:50:00,36.42,36.44,36.38,36.38,10460.0,28.8302,28.846,28.7985,28.7985,10460.0
2015-10-29 14:00:00,36.38,36.43,36.37,36.38,12246.0,28.7985,28.8381,28.7906,28.7985,12246.0
2015-10-29 14:10:00,36.37,36.38,36.35,36.38,13288.0,28.7906,28.7985,28.7747,28.7985,13288.0
2015-10-29 14:20:00,36.38,36.46,36.38,36.42,10202.0,28.7985,28.8618,28.7985,28.8302,10202.0
2015-10-29 14:30:00,36.42,36.43,36.37,36.39,9014.0,28.8302,28.8381,28.7906,28.8064,9014.0
2015-10-29 14:40:00,36.39,36.45,36.39,36.41,10692.0,28.8064,28.8539,28.8064,28.8222,10692.0
2015-10-29 14:50:00,36.43,36.51,36.43,36.49,16194.0,28.8381,28.9014,28.8381,28.8856,16194.0
2015-10-29 15:00:00,36.49,36.53,36.45,36.52,16000.0,28.8856,28.9172,28.8539,28.9093,16000.0
2015-10-29 15:10:00,36.52,36.6,36.5,36.6,37326.0,28.9093,28.9726,28.8935,28.9726,37326.0
2015-10-29 15:20:00,36.6,36.62,36.56,36.57,31280.0,28.9726,28.9885,28.941,28.9489,31280.0
2015-10-29 15:30:00,36.56,36.62,36.54,36.6,30900.0,28.941,28.9885,28.9251,28.9726,30900.0
2015-10-29 15:40:00,36.6,36.6,36.56,36.56,27064.0,28.9726,28.9726,28.941,28.941,27064.0
2015-10-29 15:50:00,36.57,36.59,36.5,36.53,71090.0,28.9489,28.9647,28.8935,28.9172,71090.0
2015-10-30 09:30:00,36.4,36.51,36.26,36.4,12340.0,28.8143,28.9014,28.7035,28.8143,12340.0
2015-10-30 09:40:00,36.39,36.53,36.39,36.42,8176.0,28.8064,28.9172,28.8064,28.8302,8176.0
2015-10-30 09:50:00,36.42,36.55,36.4,36.52,2600.0,28.8302,28.9331,28.8143,28.9093,2600.0
2015-10-30 10:00:00,36.55,36.61,36.48,36.6,35906.0,28.9331,28.9806,28.8776,28.9726,35906.0
2015-10-30 10:10:00,36.6,36.72,36.58,36.7,30014.0,28.9726,29.0676,28.9568,29.0518,30014.0
2015-10-30 10:20:00,36.7,36.73,36.67,36.7,5800.0,29.0518,29.0755,29.0281,29.0518,5800.0
2015-10-30 10:30:00,36.68,36.83,36.68,36.8,19700.0,29.036,29.1547,29.036,29.131,19700.0
2015-10-30 10:40:00,36.81,36.85,36.8,36.84,10906.0,29.1389,29.1705,29.131,29.1626,10906.0
2015-10-30 10:50:00,36.83,36.86,36.81,36.85,7958.0,29.1547,29.1785,29.1389,29.1705,7958.0
2015-10-30 11:00:00,36.87,36.91,36.82,36.83,6208.0,29.1864,29.218,29.1468,29.1547,6208.0
2015-10-30 11:10:00,36.85,36.87,36.79,36.79,13268.0,29.1705,29.1864,29.123,29.123,13268.0
2015-10-30 11:20:00,36.8,36.8,36.74,36.77,19984.0,29.131,29.131,29.0835,29.1072,19984.0
2015-10-30 11:30:00,36.77,36.82,36.77,36.82,10000.0,29.1072,29.1468,29.1072,29.1468,10000.0
2015-10-30 11:40:00,36.83,36.9,36.83,36.9,10000.0,29.1547,29.2101,29.1547,29.2101,10000.0
2015-10-30 11:50:00,36.88,36.95,36.88,36.88,13500.0,29.1943,29.2497,29.1943,29.1943,13500.0
2015-10-30 12:00:00,36.85,36.85,36.81,36.83,4000.0,29.1705,29.1705,29.1389,29.1547,4000.0
2015-10-30 12:10:00,36.85,36.91,36.85,36.9,11150.0,29.1705,29.218,29.1705,29.2101,11150.0
2015-10-30 12:20:00,36.9,37.04,36.9,37.02,37070.0,29.2101,29.3209,29.2101,29.3051,37070.0
2015-10-30 12:30:00,37.0,37.07,36.99,37.07,9600.0,29.2893,29.3447,29.2814,29.3447,9600.0
2015-10-30 12:40:00,37.07,37.1,37.05,37.09,18072.0,29.3447,29.3684,29.3289,29.3605,18072.0
2015-10-30 12:50:00,37.1,37.21,37.09,37.2,13400.0,29.3684,29.4555,29.3605,29.4476,13400.0
2015-10-30 13:00:00,37.18,37.2,37.13,37.2,12000.0,29.4318,29.4476,29.3922,29.4476,12000.0
2015-10-30 13:10:00,37.19,37.24,37.16,37.16,11864.0,29.4397,29.4793,29.4159,29.4159,11864.0
2015-10-30 13:20:00,37.16,37.22,37.15,37.21,26836.0,29.4159,29.4634,29.408,29.4555,26836.0
2015-10-30 13:30:00,37.19,37.21,37.18,37.19,8600.0,29.4397,29.4555,29.4318,29.4397,8600.0
2015-10-30 13:40:00,37.18,37.2,37.14,37.17,14446.0,29.4318,29.4476,29.4001,29.4239,14446.0
2015-10-30 13:50:00,37.17,37.18,37.09,37.09,14600.0,29.4239,29.4318,29.3605,29.3605,14600.0
2015-10-30 14:00:00,37.09,37.12,37.06,37.06,17196.0,29.3605,29.3843,29.3368,29.3368,17196.0
2015-10-30 14:10:00,37.05,37.1,37.05,37.07,10000.0,29.3289,29.3684,29.3289,29.3447,10000.0
2015-10-30 14:20:00,37.07,37.07,36.99,37.0,17774.0,29.3447,29.3447,29.2814,29.2893,17774.0
2015-10-30 14:30:00,36.99,37.04,36.98,37.01,16156.0,29.2814,29.3209,29.2734,29.2972,16156.0
2015-10-30 14:40:00,37.0,37.04,36.97,36.99,56634.0,29.2893,29.3209,29.2655,29.2814,56634.0
2015-10-30 14:50:00,36.99,37.02,36.93,36.97,41450.0,29.2814,29.3051,29.2339,29.2655,41450.0
2015-10-30 15:00:00,36.96,36.96,36.87,36.94,28956.0,29.2576,29.2576,29.1864,29.2418,28956.0
2015-10-30 15:10:00,36.95,37.06,36.91,36.98,42258.0,29.2497,29.3368,29.218,29.2734,42258.0
2015-10-30 15:20:00,36.98,37.01,36.91,36.94,28234.0,29.2734,29.2972,29.218,29.2418,28234.0
2015-10-30 15:30:00,36.94,36.97,36.91,36.92,38230.0,29.2418,29.2655,29.218,29.226,38230.0
2015-10-30 15:40:00,36.92,36.92,36.85,36.89,70778.0,29.226,29.226,29.1705,29.2022,70778.0
2015-10-30 15:50:00,36.88,36.93,36.83,36.88,166936.0,29.1943,29.2339,29.1547,29.1943,166936.0
2015-11-02 09:30:00,36.84,37.11,36.8,37.02,30454.0,29.1626,29.3764,29.131,29.3051,30454.0
2015-11-02 09:40:00,37.02,37.06,36.83,36.83,29022.0,29.3051,29.3368,29.1547,29.1547,29022.0
2015-11-02 09:50:00,36.83,36.83,36.64,36.76,40258.0,29.1547,29.1547,29.0043,29.0993,40258.0
2015-11-02 10:00:00,36.79,36.88,36.71,36.71,22196.0,29.123,29.1943,29.0597,29.0597,22196.0
2015-11-02 10:10:00,36.7,36.7,36.47,36.47,24424.0,29.0518,29.0518,28.8697,28.8697,24424.0
2015-11-02 10:20:00,36.52,36.55,36.48,36.5,16786.0,28.9093,28.9331,28.8776,28.8935,16786.0
2015-11-02 10:30:00,36.48,36.52,36.47,36.52,44106.0,28.8776,28.9093,28.8697,28.9093,44106.0
2015-11-02 10:40:00,36.52,36.65,36.49,36.65,13940.0,28.9093,29.0122,28.8856,29.0122,13940.0
2015-11-02 10:50:00,36.63,36.67,36.48,36.54,12800.0,28.9964,29.0281,28.8776,28.9251,12800.0
2015-11-02 11:00:00,36.58,36.67,36.55,36.6,21472.0,28.9568,29.0281,28.9331,28.9726,21472.0
2015-11-02 11:10:00,36.6,36.71,36.6,36.69,10378.0,28.9726,29.0597,28.9726,29.0439,10378.0
2015-11-02 11:20:00,36.69,36.81,36.69,36.81,8660.0,29.0439,29.1389,29.0439,29.1389,8660.0
2015-11-02 11:30:00,36.79,36.9,36.79,36.9,8200.0,29.123,29.2101,29.123,29.2101,8200.0
2015-11-02 11:40:00,36.91,36.92,36.76,36.77,14948.0,29.218,29.226,29.0993,29.1072,14948.0
2015-11-02 11:50:00,36.77,36.85,36.77,36.81,10522.0,29.1072,29.1705,29.1072,29.1389,10522.0
2015-11-02 12:00:00,36.83,36.92,36.83,36.91,1400.0,29.1547,29.226,29.1547,29.218,1400.0
2015-11-02 12:10:00,36.87,36.87,36.82,36.84,8380.0,29.1864,29.1864,29.1468,29.1626,8380.0
2015-11-02 12:20:00,36.82,36.84,36.81,36.82,5044.0,29.1468,29.1626,29.1389,29.1468,5044.0
2015-11-02 12:30:00,36.82,36.85,36.8,36.84,4974.0,29.1468,29.1705,29.131,29.1626,4974.0
2015-11-02 12:40:00,36.88,36.97,36.88,36.9,6874.0,29.1943,29.2655,29.1943,29.2101,6874.0
2015-11-02 12:50:00,36.93,36.99,36.9,36.98,9736.0,29.2339,29.2814,29.2101,29.2734,9736.0
2015-11-02 13:00:00,36.99,37.05,36.99,37.05,5314.0,29.2814,29.3289,29.2814,29.3289,5314.0
2015-11-02 13:10:00,37.05,37.07,37.04,37.06,9762.0,29.3289,29.3447,29.3209,29.3368,9762.0
2015-11-02 13:20:00,37.07,37.19,37.07,37.19,12100.0,29.3447,29.4397,29.3447,29.4397,12100.0
2015-11-02 13:30:00,37.2,37.27,37.17,37.22,28922.0,29.4476,29.503,29.4239,29.4634,28922.0
2015-11-02 13:40:00,37.21,37.24,37.2,37.24,21638.0,29.4555,29.4793,29.4476,29.4793,21638.0
2015-11-02 13:50:00,37.24,37.26,37.2,37.21,13900.0,29.4793,29.4951,29.4476,29.4555,13900.0
2015-11-02 14:00:00,37.23,37.28,37.23,37.23,21576.0,29.4713,29.5109,29.4713,29.4713,21576.0
2015-11-02 14:10:00,37.21,37.25,37.19,37.25,6306.0,29.4555,29.4872,29.4397,29.4872,6306.0
2015-11-02 14:20:00,37.25,37.27,37.21,37.23,14460.0,29.4872,29.503,29.4555,29.4713,14460.0
2015-11-02 14:30:00,37.23,37.27,37.23,37.24,16200.0,29.4713,29.503,29.4713,29.4793,16200.0
2015-11-02 14:40:00,37.24,37.28,37.24,37.26,29846.0,29.4793,29.5109,29.4793,29.4951,29846.0
2015-11-02 14:50:00,37.26,37.49,37.26,37.4,59288.0,29.4951,29.6772,29.4951,29.6059,59288.0
2015-11-02 15:00:00,37.39,37.39,37.3,37.3,17982.0,29.598,29.598,29.5268,29.5268,17982.0
2015-11-02 15:10:00,37.3,37.34,37.27,37.34,48160.0,29.5268,29.5584,29.503,29.5584,48160.0
2015-11-02 15:20:00,37.34,37.36,37.32,37.35,23358.0,29.5584,29.5743,29.5426,29.5663,23358.0
2015-11-02 15:30:00,37.35,37.4,37.34,37.35,22210.0,29.5663,29.6059,29.5584,29.5663,22210.0
2015-11-02 15:40:00,37.36,37.39,37.25,37.27,38640.0,29.5743,29.598,29.4872,29.503,38640.0
2015-11-02 15:50:00,37.27,37.35,37.27,37.32,61810.0,29.503,29.5663,29.503,29.5426,61810.0
2015-11-03 09:30:00,37.4,37.6,36.98,37.45,30220.0,29.6059,29.7642,29.2734,29.6455,30220.0
2015-11-03 09:40:00,37.37,37.54,37.28,37.49,122210.0,29.5822,29.7167,29.5109,29.6772,122210.0
2015-11-03 09:50:00,37.49,37.52,37.32,37.48,30464.0,29.6772,29.7009,29.5426,29.6692,30464.0
2015-11-03 10:00:00,37.52,37.67,37.49,37.6,15576.0,29.7009,29.8197,29.6772,29.7642,15576.0
2015-11-03 10:10:00,37.58,37.63,37.56,37.56,17486.0,29.7484,29.788,29.7326,29.7326,17486.0
2015-11-03 10:20:00,37.54,37.56,37.5,37.55,32084.0,29.7167,29.7326,29.6851,29.7247,32084.0
2015-11-03 10:30:00,37.52,37.56,37.5,37.51,52316.0,29.7009,29.7326,29.6851,29.693,52316.0
2015-11-03 10:40:00,37.52,37.54,37.5,37.5,36896.0,29.7009,29.7167,29.6851,29.6851,36896.0
2015-11-03 10:50:00,37.51,37.55,37.5,37.52,45682.0,29.693,29.7247,29.6851,29.7009,45682.0
2015-11-03 11:00:00,37.51,37.54,37.46,37.48,29550.0,29.693,29.7167,29.6534,29.6692,29550.0
2015-11-03 11:10:00,37.49,37.5,37.46,37.47,10564.0,29.6772,29.6851,29.6534,29.6613,10564.0
2015-11-03 11:20:00,37.48,37.48,37.44,37.44,12730.0,29.6692,29.6692,29.6376,29.6376,12730.0
2015-11-03 11:30:00,37.43,37.46,37.4,37.45,21364.0,29.6297,29.6534,29.6059,29.6455,21364.0
2015-11-03 11:40:00,37.42,37.42,37.38,37.39,28482.0,29.6218,29.6218,29.5901,29.598,28482.0
2015-11-03 11:50:00,37.38,37.44,37.38,37.43,16210.0,29.5901,29.6376,29.5901,29.6297,16210.0
2015-11-03 12:00:00,37.43,37.43,37.38,37.4,10824.0,29.6297,29.6297,29.5901,29.6059,10824.0
2015-11-03 12:10:00,37.38,37.4,37.35,37.35,13212.0,29.5901,29.6059,29.5663,29.5663,13212.0
2015-11-03 12:20:00,37.35,37.38,37.34,37.37,119266.0,29.5663,29.5901,29.5584,29.5822,119266.0
2015-11-03 12:30:00,37.38,37.4,37.35,37.37,59984.0,29.5901,29.6059,29.5663,29.5822,59984.0
2015-11-03 12:40:00,37.37,37.38,37.35,37.35,114638.0,29.5822,29.5901,29.5663,29.5663,114638.0
2015-11-03 12:50:00,37.37,37.38,37.33,37.37,56954.0,29.5822,29.5901,29.5505,29.5822,56954.0
2015-11-03 13:00:00,37.37,37.38,37.35,37.35,85808.0,29.5822,29.5901,29.5663,29.5663,85808.0
2015-11-03 13:10:00,37.36,37.47,37.36,37.45,67810.0,29.5743,29.6613,29.5743,29.6455,67810.0
2015-11-03 13:20:00,37.47,37.52,37.41,37.41,68876.0,29.6613,29.7009,29.6138,29.6138,68876.0
2015-11-03 13:30:00,37.41,37.45,37.35,37.44,56432.0,29.6138,29.6455,29.5663,29.6376,56432.0
2015-11-03 13:40:00,37.46,37.49,37.43,37.46,11406.0,29.6534,29.6772,29.6297,29.6534,11406.0
2015-11-03 13:50:00,37.46,37.51,37.46,37.49,12784.0,29.6534,29.693,29.6534,29.6772,12784.0
2015-11-03 14:00:00,37.48,37.49,37.43,37.45,34552.0,29.6692,29.6772,29.6297,29.6455,34552.0
2015-11-03 14:10:00,37.44,37.47,37.37,37.38,43304.0,29.6376,29.6613,29.5822,29.5901,43304.0
2015-11-03 14:20:00,37.35,37.47,37.35,37.46,14596.0,29.5663,29.6613,29.5663,29.6534,14596.0
2015-11-03 14:30:00,37.46,37.47,37.43,37.46,14840.0,29.6534,29.6613,29.6297,29.6534,14840.0
2015-11-03 14:40:00,37.46,37.53,37.46,37.52,17732.0,29.6534,29.7088,29.6534,29.7009,17732.0
2015-11-03 14:50:00,37.52,37.54,37.51,37.54,19266.0,29.7009,29.7167,29.693,29.7167,19266.0
2015-11-03 15:00:00,37.53,37.54,37.47,37.48,20406.0,29.7088,29.7167,29.6613,29.6692,20406.0
2015-11-03 15:10:00,37.47,37.5,37.46,37.48,22934.0,29.6613,29.6851,29.6534,29.6692,22934.0
2015-11-03 15:20:00,37.49,37.51,37.46,37.49,38106.0,29.6772,29.693,29.6534,29.6772,38106.0
2015-11-03 15:30:00,37.49,37.49,37.45,37.46,30536.0,29.6772,29.6772,29.6455,29.6534,30536.0
2015-11-03 15:40:00,37.46,37.46,37.4,37.4,62074.0,29.6534,29.6534,29.6059,29.6059,62074.0
2015-11-03 15:50:00,37.41,37.43,37.39,37.43,92906.0,29.6138,29.6297,29.598,29.6297,92906.0
2015-11-04 09:30:00,37.41,37.52,37.27,37.37,21372.0,29.6138,29.7009,29.503,29.5822,21372.0
2015-11-04 09:40:00,37.41,37.41,37.29,37.3,10900.0,29.6138,29.6138,29.5188,29.5268,10900.0
2015-11-04 09:50:00,37.27,37.38,37.22,37.22,34342.0,29.503,29.5901,29.4634,29.4634,34342.0
2015-11-04 10:00:00,37.21,37.3,37.19,37.29,15670.0,29.4555,29.5268,29.4397,29.5188,15670.0
2015-11-04 10:10:00,37.27,37.31,37.11,37.22,33062.0,29.503,29.5347,29.3764,29.4634,33062.0
2015-11-04 10:20:00,37.2,37.31,37.15,37.22,18200.0,29.4476,29.5347,29.408,29.4634,18200.0
2015-11-04 10:30:00,37.22,37.37,37.18,37.33,23090.0,29.4634,29.5822,29.4318,29.5505,23090.0
2015-11-04 10:40:00,37.33,37.49,37.33,37.49,27882.0,29.5505,29.6772,29.5505,29.6772,27882.0
2015-11-04 10:50:00,37.49,37.49,37.26,37.31,10888.0,29.6772,29.6772,29.4951,29.5347,10888.0
2015-11-04 11:00:00,37.31,37.35,37.27,37.35,13984.0,29.5347,29.5663,29.503,29.5663,13984.0
2015-11-04 11:10:00,37.32,37.45,37.26,37.44,10200.0,29.5426,29.6455,29.4951,29.6376,10200.0
2015-11-04 11:20:00,37.45,37.5,37.42,37.43,9400.0,29.6455,29.6851,29.6218,29.6297,9400.0
2015-11-04 11:30:00,37.43,37.51,37.43,37.48,13172.0,29.6297,29.693,29.6297,29.6692,13172.0
2015-11-04 11:40:00,37.49,37.55,37.46,37.55,8796.0,29.6772,29.7247,29.6534,29.7247,8796.0
2015-11-04 11:50:00,37.55,37.56,37.49,37.55,10606.0,29.7247,29.7326,29.6772,29.7247,10606.0
2015-11-04 12:00:00,37.53,37.58,37.52,37.56,8800.0,29.7088,29.7484,29.7009,29.7326,8800.0
2015-11-04 12:10:00,37.54,37.57,37.51,37.52,8000.0,29.7167,29.7405,29.693,29.7009,8000.0
2015-11-04 12:20:00,37.51,37.54,37.5,37.52,7532.0,29.693,29.7167,29.6851,29.7009,7532.0
2015-11-04 12:30:00,37.49,37.51,37.36,37.36,11000.0,29.6772,29.693,29.5743,29.5743,11000.0
2015-11-04 12:40:00,37.35,37.45,37.32,37.45,21278.0,29.5663,29.6455,29.5426,29.6455,21278.0
2015-11-04 12:50:00,37.43,37.56,37.43,37.55,29300.0,29.6297,29.7326,29.6297,29.7247,29300.0
2015-11-04 13:00:00,37.55,37.56,37.41,37.41,11496.0,29.7247,29.7326,29.6138,29.6138,11496.0
2015-11-04 13:10:00,37.41,37.46,37.35,37.35,11000.0,29.6138,29.6534,29.5663,29.5663,11000.0
2015-11-04 13:20:00,37.33,37.48,37.31,37.48,12466.0,29.5505,29.6692,29.5347,29.6692,12466.0
2015-11-04 13:30:00,37.47,37.48,37.45,37.47,15108.0,29.6613,29.6692,29.6455,29.6613,15108.0
2015-11-04 13:40:00,37.47,37.48,37.44,37.45,21612.0,29.6613,29.6692,29.6376,29.6455,21612.0
2015-11-04 13:50:00,37.46,37.56,37.46,37.55,19176.0,29.6534,29.7326,29.6534,29.7247,19176.0
2015-11-04 14:00:00,37.56,37.57,37.48,37.48,24268.0,29.7326,29.7405,29.6692,29.6692,24268.0
2015-11-04 14:10:00,37.47,37.51,37.45,37.45,14314.0,29.6613,29.693,29.6455,29.6455,14314.0
2015-11-04 14:20:00,37.47,37.48,37.39,37.42,17602.0,29.6613,29.6692,29.598,29.6218,17602.0
2015-11-04 14:30:00,37.45,37.49,37.43,37.48,16628.0,29.6455,29.6772,29.6297,29.6692,16628.0
2015-11-04 14:40:00,37.48,37.5,37.44,37.48,20050.0,29.6692,29.6851,29.6376,29.6692,20050.0
2015-11-04 14:50:00,37.49,37.5,37.46,37.48,24400.0,29.6772,29.6851,29.6534,29.6692,24400.0
2015-11-04 15:00:00,37.48,37.49,37.36,37.36,22502.0,29.6692,29.6772,29.5743,29.5743,22502.0
2015-11-04 15:10:00,37.35,37.42,37.34,37.41,25508.0,29.5663,29.6218,29.5584,29.6138,25508.0
2015-11-04 15:20:00,37.41,37.45,37.38,37.39,27208.0,29.6138,29.6455,29.5901,29.598,27208.0
2015-11-04 15:30:00,37.4,37.42,37.27,37.29,35000.0,29.6059,29.6218,29.503,29.5188,35000.0
2015-11-04 15:40:00,37.27,37.29,37.18,37.21,86668.0,29.503,29.5188,29.4318,29.4555,86668.0
2015-11-04 15:50:00,37.23,37.28,37.21,37.27,124778.0,29.4713,29.5109,29.4555,29.503,124778.0
2015-11-05 09:30:00,37.42,37.54,37.28,37.43,12940.0,29.6218,29.7167,29.5109,29.6297,12940.0
2015-11-05 09:40:00,37.4,37.43,37.29,37.36,21900.0,29.6059,29.6297,29.5188,29.5743,21900.0
2015-11-05 09:50:00,37.35,37.38,37.26,37.37,8400.0,29.5663,29.5901,29.4951,29.5822,8400.0
2015-11-05 10:00:00,37.42,37.44,37.34,37.34,4288.0,29.6218,29.6376,29.5584,29.5584,4288.0
2015-11-05 10:10:00,37.33,37.34,37.23,37.28,7950.0,29.5505,29.5584,29.4713,29.5109,7950.0
2015-11-05 10:20:00,37.27,37.33,37.24,37.24,8228.0,29.503,29.5505,29.4793,29.4793,8228.0
2015-11-05 10:30:00,37.21,37.33,37.18,37.31,10802.0,29.4555,29.5505,29.4318,29.5347,10802.0
2015-11-05 10:40:00,37.34,37.39,37.29,37.33,21892.0,29.5584,29.598,29.5188,29.5505,21892.0
2015-11-05 10:50:00,37.33,37.44,37.33,37.38,11292.0,29.5505,29.6376,29.5505,29.5901,11292.0
2015-11-05 11:00:00,37.36,37.37,37.29,37.29,7600.0,29.5743,29.5822,29.5188,29.5188,7600.0
2015-11-05 11:10:00,37.24,37.42,37.23,37.38,45414.0,29.4793,29.6218,29.4713,29.5901,45414.0
2015-11-05 11:20:00,37.39,37.51,37.34,37.51,46734.0,29.598,29.693,29.5584,29.693,46734.0
2015-11-05 11:30:00,37.49,37.49,37.38,37.38,8400.0,29.6772,29.6772,29.5901,29.5901,8400.0
2015-11-05 11:40:00,37.37,37.48,37.35,37.48,12796.0,29.5822,29.6692,29.5663,29.6692,12796.0
2015-11-05 11:50:00,37.49,37.57,37.46,37.52,67944.0,29.6772,29.7405,29.6534,29.7009,67944.0
2015-11-05 12:00:00,37.5,37.65,37.49,37.57,29128.0,29.6851,29.8038,29.6772,29.7405,29128.0
2015-11-05 12:10:00,37.58,37.58,37.49,37.52,8620.0,29.7484,29.7484,29.6772,29.7009,8620.0
2015-11-05 12:20:00,37.53,37.64,37.52,37.6,7248.0,29.7088,29.7959,29.7009,29.7642,7248.0
2015-11-05 12:30:00,37.6,37.63,37.51,37.52,4200.0,29.7642,29.788,29.693,29.7009,4200.0
2015-11-05 12:40:00,37.54,37.58,37.5,37.52,10664.0,29.7167,29.7484,29.6851,29.7009,10664.0
2015-11-05 12:50:00,37.5,37.59,37.5,37.59,7486.0,29.6851,29.7563,29.6851,29.7563,7486.0
2015-11-05 13:00:00,37.6,37.63,37.57,37.58,4724.0,29.7642,29.788,29.7405,29.7484,4724.0
2015-11-05 13:10:00,37.57,37.6,37.55,37.59,11368.0,29.7405,29.7642,29.7247,29.7563,11368.0
2015-11-05 13:20:00,37.59,37.69,37.57,37.66,9600.0,29.7563,29.8355,29.7405,29.8117,9600.0
2015-11-05 13:30:00,37.63,37.72,37.63,37.71,10056.0,29.788,29.8592,29.788,29.8513,10056.0
2015-11-05 13:40:00,37.7,37.72,37.69,37.71,14700.0,29.8434,29.8592,29.8355,29.8513,14700.0
2015-11-05 13:50:00,37.71,37.77,37.68,37.72,11942.0,29.8513,29.8988,29.8276,29.8592,11942.0
2015-11-05 14:00:00,37.74,37.78,37.72,37.74,12900.0,29.8751,29.9067,29.8592,29.8751,12900.0
2015-11-05 14:10:00,37.74,37.74,37.72,37.72,17464.0,29.8751,29.8751,29.8592,29.8592,17464.0
2015-11-05 14:20:00,37.71,37.79,37.71,37.79,20202.0,29.8513,29.9146,29.8513,29.9146,20202.0
2015-11-05 14:30:00,37.79,37.79,37.75,37.76,21126.0,29.9146,29.9146,29.883,29.8909,21126.0
2015-11-05 14:40:00,37.77,37.8,37.76,37.79,17196.0,29.8988,29.9226,29.8909,29.9146,17196.0
2015-11-05 14:50:00,37.79,37.8,37.76,37.77,14200.0,29.9146,29.9226,29.8909,29.8988,14200.0
2015-11-05 15:00:00,37.77,37.77,37.74,37.74,15526.0,29.8988,29.8988,29.8751,29.8751,15526.0
2015-11-05 15:10:00,37.76,37.81,37.74,37.79,21140.0,29.8909,29.9305,29.8751,29.9146,21140.0
2015-11-05 15:20:00,37.8,37.85,37.8,37.85,17300.0,29.9226,29.9621,29.9226,29.9621,17300.0
2015-11-05 15:30:00,37.83,37.83,37.75,37.77,27272.0,29.9463,29.9463,29.883,29.8988,27272.0
2015-11-05 15:40:00,37.76,37.84,37.76,37.8,39704.0,29.8909,29.9542,29.8909,29.9226,39704.0
2015-11-05 15:50:00,37.79,37.83,37.77,37.8,76206.0,29.9146,29.9463,29.8988,29.9226,76206.0
2015-11-06 09:30:00,37.58,37.91,37.58,37.83,22126.0,29.7484,30.0096,29.7484,29.9463,22126.0
2015-11-06 09:40:00,37.87,37.95,37.74,37.74,57778.0,29.978,30.0413,29.8751,29.8751,57778.0
2015-11-06 09:50:00,37.74,37.83,37.44,37.44,43226.0,29.8751,29.9463,29.6376,29.6376,43226.0
2015-11-06 10:00:00,37.47,37.47,37.27,37.31,33388.0,29.6613,29.6613,29.503,29.5347,33388.0
2015-11-06 10:10:00,37.32,37.43,37.27,37.39,70028.0,29.5426,29.6297,29.503,29.598,70028.0
2015-11-06 10:20:00,37.36,37.42,37.33,37.36,36480.0,29.5743,29.6218,29.5505,29.5743,36480.0
2015-11-06 10:30:00,37.34,37.46,37.31,37.45,12740.0,29.5584,29.6534,29.5347,29.6455,12740.0
2015-11-06 10:40:00,37.47,37.57,37.46,37.54,5400.0,29.6613,29.7405,29.6534,29.7167,5400.0
2015-11-06 10:50:00,37.56,37.6,37.5,37.55,10112.0,29.7326,29.7642,29.6851,29.7247,10112.0
2015-11-06 11:00:00,37.56,37.6,37.5,37.56,17100.0,29.7326,29.7642,29.6851,29.7326,17100.0
2015-11-06 11:10:00,37.58,37.58,37.41,37.41,9800.0,29.7484,29.7484,29.6138,29.6138,9800.0
2015-11-06 11:20:00,37.41,37.42,37.32,37.34,8000.0,29.6138,29.6218,29.5426,29.5584,8000.0
2015-11-06 11:30:00,37.37,37.42,37.34,37.38,25932.0,29.5822,29.6218,29.5584,29.5901,25932.0
2015-11-06 11:40:00,37.35,37.46,37.33,37.44,19870.0,29.5663,29.6534,29.5505,29.6376,19870.0
2015-11-06 11:50:00,37.4,37.43,37.33,37.33,91742.0,29.6059,29.6297,29.5505,29.5505,91742.0
2015-11-06 12:00:00,37.33,37.35,37.29,37.29,39230.0,29.5505,29.5663,29.5188,29.5188,39230.0
2015-11-06 12:10:00,37.29,37.35,37.28,37.33,20200.0,29.5188,29.5663,29.5109,29.5505,20200.0
2015-11-06 12:20:00,37.33,37.35,37.27,37.31,28450.0,29.5505,29.5663,29.503,29.5347,28450.0
2015-11-06 12:30:00,37.32,37.32,37.22,37.23,44800.0,29.5426,29.5426,29.4634,29.4713,44800.0
2015-11-06 12:40:00,37.25,37.32,37.23,37.27,22600.0,29.4872,29.5426,29.4713,29.503,22600.0
2015-11-06 12:50:00,37.27,37.28,37.19,37.23,57204.0,29.503,29.5109,29.4397,29.4713,57204.0
2015-11-06 13:00:00,37.23,37.27,37.21,37.27,29600.0,29.4713,29.503,29.4555,29.503,29600.0
2015-11-06 13:10:00,37.27,37.35,37.25,37.34,42216.0,29.503,29.5663,29.4872,29.5584,42216.0
2015-11-06 13:20:00,37.35,37.45,37.35,37.42,46094.0,29.5663,29.6455,29.5663,29.6218,46094.0
2015-11-06 13:30:00,37.41,37.42,37.31,37.34,22128.0,29.6138,29.6218,29.5347,29.5584,22128.0
2015-11-06 13:40:00,37.34,37.41,37.34,37.39,31024.0,29.5584,29.6138,29.5584,29.598,31024.0
2015-11-06 13:50:00,37.4,37.44,37.38,37.41,39240.0,29.6059,29.6376,29.5901,29.6138,39240.0
2015-11-06 14:00:00,37.41,37.43,37.37,37.4,22682.0,29.6138,29.6297,29.5822,29.6059,22682.0
2015-11-06 14:10:00,37.4,37.42,37.24,37.24,35272.0,29.6059,29.6218,29.4793,29.4793,35272.0
2015-11-06 14:20:00,37.25,37.29,37.2,37.24,23522.0,29.4872,29.5188,29.4476,29.4793,23522.0
2015-11-06 14:30:00,37.25,37.29,37.18,37.24,33620.0,29.4872,29.5188,29.4318,29.4793,33620.0
2015-11-06 14:40:00,37.24,37.38,37.22,37.35,19980.0,29.4793,29.5901,29.4634,29.5663,19980.0
2015-11-06 14:50:00,37.37,37.47,37.37,37.46,13000.0,29.5822,29.6613,29.5822,29.6534,13000.0
2015-11-06 15:00:00,37.48,37.5,37.46,37.48,25586.0,29.6692,29.6851,29.6534,29.6692,25586.0
2015-11-06 15:10:00,37.48,37.49,37.46,37.48,32200.0,29.6692,29.6772,29.6534,29.6692,32200.0
2015-11-06 15:20:00,37.49,37.54,37.49,37.52,24090.0,29.6772,29.7167,29.6772,29.7009,24090.0
2015-11-06 15:30:00,37.52,37.58,37.52,37.53,36008.0,29.7009,29.7484,29.7009,29.7088,36008.0
2015-11-06 15:40:00,37.53,37.57,37.52,37.52,45058.0,29.7088,29.7405,29.7009,29.7009,45058.0
2015-11-06 15:50:00,37.53,37.58,37.47,37.52,82290.0,29.7088,29.7484,29.6613,29.7009,82290.0
2015-11-09 09:30:00,37.42,37.65,37.21,37.39,16202.0,29.6218,29.8038,29.4555,29.598,16202.0
2015-11-09 09:40:00,37.45,37.56,36.9,36.93,49256.0,29.6455,29.7326,29.2101,29.2339,49256.0
2015-11-09 09:50:00,36.9,37.08,36.86,37.06,53470.0,29.2101,29.3526,29.1785,29.3368,53470.0
2015-11-09 10:00:00,37.06,37.15,37.06,37.1,68896.0,29.3368,29.408,29.3368,29.3684,68896.0
2015-11-09 10:10:00,37.09,37.25,37.09,37.24,27100.0,29.3605,29.4872,29.3605,29.4793,27100.0
2015-11-09 10:20:00,37.23,37.37,37.22,37.37,67248.0,29.4713,29.5822,29.4634,29.5822,67248.0
2015-11-09 10:30:00,37.37,37.49,37.32,37.43,39010.0,29.5822,29.6772,29.5426,29.6297,39010.0
2015-11-09 10:40:00,37.44,37.44,37.36,37.42,15000.0,29.6376,29.6376,29.5743,29.6218,15000.0
2015-11-09 10:50:00,37.41,37.54,37.41,37.45,19812.0,29.6138,29.7167,29.6138,29.6455,19812.0
2015-11-09 11:00:00,37.45,37.46,37.27,37.29,15000.0,29.6455,29.6534,29.503,29.5188,15000.0
2015-11-09 11:10:00,37.3,37.34,37.18,37.24,17716.0,29.5268,29.5584,29.4318,29.4793,17716.0
2015-11-09 11:20:00,37.22,37.23,37.17,37.18,121560.0,29.4634,29.4713,29.4239,29.4318,121560.0
2015-11-09 11:30:00,37.17,37.27,37.17,37.22,14120.0,29.4239,29.503,29.4239,29.4634,14120.0
2015-11-09 11:40:00,37.24,37.34,37.22,37.27,28068.0,29.4793,29.5584,29.4634,29.503,28068.0
2015-11-09 11:50:00,37.25,37.25,37.17,37.22,21200.0,29.4872,29.4872,29.4239,29.4634,21200.0
2015-11-09 12:00:00,37.21,37.24,37.13,37.21,14468.0,29.4555,29.4793,29.3922,29.4555,14468.0
2015-11-09 12:10:00,37.22,37.28,37.2,37.24,12860.0,29.4634,29.5109,29.4476,29.4793,12860.0
2015-11-09 12:20:00,37.24,37.26,37.22,37.24,12512.0,29.4793,29.4951,29.4634,29.4793,12512.0
2015-11-09 12:30:00,37.24,37.26,37.16,37.2,26606.0,29.4793,29.4951,29.4159,29.4476,26606.0
2015-11-09 12:40:00,37.2,37.32,37.19,37.32,14474.0,29.4476,29.5426,29.4397,29.5426,14474.0
2015-11-09 12:50:00,37.31,37.35,37.2,37.21,36348.0,29.5347,29.5663,29.4476,29.4555,36348.0
2015-11-09 13:00:00,37.22,37.25,37.12,37.14,33758.0,29.4634,29.4872,29.3843,29.4001,33758.0
2015-11-09 13:10:00,37.16,37.16,37.12,37.13,24618.0,29.4159,29.4159,29.3843,29.3922,24618.0
2015-11-09 13:20:00,37.12,37.17,37.12,37.14,16828.0,29.3843,29.4239,29.3843,29.4001,16828.0
2015-11-09 13:30:00,37.15,37.16,37.07,37.09,23540.0,29.408,29.4159,29.3447,29.3605,23540.0
2015-11-09 13:40:00,37.1,37.2,37.07,37.17,19540.0,29.3684,29.4476,29.3447,29.4239,19540.0
2015-11-09 13:50:00,37.18,37.19,37.04,37.04,23964.0,29.4318,29.4397,29.3209,29.3209,23964.0
2015-11-09 14:00:00,37.05,37.15,37.02,37.15,26806.0,29.3289,29.408,29.3051,29.408,26806.0
2015-11-09 14:10:00,37.15,37.19,37.13,37.19,24548.0,29.408,29.4397,29.3922,29.4397,24548.0
2015-11-09 14:20:00,37.2,37.22,37.18,37.18,30870.0,29.4476,29.4634,29.4318,29.4318,30870.0
2015-11-09 14:30:00,37.19,37.28,37.17,37.21,17986.0,29.4397,29.5109,29.4239,29.4555,17986.0
2015-11-09 14:40:00,37.2,37.26,37.2,37.24,22370.0,29.4476,29.4951,29.4476,29.4793,22370.0
2015-11-09 14:50:00,37.25,37.31,37.25,37.29,21332.0,29.4872,29.5347,29.4872,29.5188,21332.0
2015-11-09 15:00:00,37.28,37.32,37.24,37.25,56010.0,29.5109,29.5426,29.4793,29.4872,56010.0
2015-11-09 15:10:00,37.26,37.3,37.24,37.3,24504.0,29.4951,29.5268,29.4793,29.5268,24504.0
2015-11-09 15:20:00,37.29,37.29,37.21,37.27,42708.0,29.5188,29.5188,29.4555,29.503,42708.0
2015-11-09 15:30:00,37.25,37.38,37.25,37.32,36042.0,29.4872,29.5901,29.4872,29.5426,36042.0
2015-11-09 15:40:00,37.32,37.42,37.3,37.38,88496.0,29.5426,29.6218,29.5268,29.5901,88496.0
2015-11-09 15:50:00,37.38,37.38,37.25,37.29,239474.0,29.5901,29.5901,29.4872,29.5188,239474.0
2015-11-10 09:30:00,36.01,36.79,36.01,36.39,118338.0,28.5056,29.123,28.5056,28.8064,118338.0
2015-11-10 09:40:00,36.38,36.77,36.37,36.66,94298.0,28.7985,29.1072,28.7906,29.0201,94298.0
2015-11-10 09:50:00,36.67,36.86,36.61,36.82,81946.0,29.0281,29.1785,28.9806,29.1468,81946.0
2015-11-10 10:00:00,36.8,36.82,36.5,36.58,56390.0,29.131,29.1468,28.8935,28.9568,56390.0
2015-11-10 10:10:00,36.57,36.66,36.52,36.58,59200.0,28.9489,29.0201,28.9093,28.9568,59200.0
2015-11-10 10:20:00,36.57,36.57,36.5,36.53,44764.0,28.9489,28.9489,28.8935,28.9172,44764.0
2015-11-10 10:30:00,36.52,36.64,36.49,36.62,121864.0,28.9093,29.0043,28.8856,28.9885,121864.0
2015-11-10 10:40:00,36.63,36.65,36.52,36.54,83392.0,28.9964,29.0122,28.9093,28.9251,83392.0
2015-11-10 10:50:00,36.56,36.6,36.51,36.51,53460.0,28.941,28.9726,28.9014,28.9014,53460.0
2015-11-10 11:00:00,36.5,36.6,36.49,36.51,33062.0,28.8935,28.9726,28.8856,28.9014,33062.0
2015-11-10 11:10:00,36.49,36.5,36.34,36.37,43492.0,28.8856,28.8935,28.7668,28.7906,43492.0
2015-11-10 11:20:00,36.37,36.41,36.19,36.19,23630.0,28.7906,28.8222,28.6481,28.6481,23630.0
2015-11-10 11:30:00,36.19,36.23,35.99,36.0,42478.0,28.6481,28.6797,28.4898,28.4977,42478.0
2015-11-10 11:40:00,35.98,36.12,35.98,36.12,29896.0,28.4818,28.5927,28.4818,28.5927,29896.0
2015-11-10 11:50:00,36.12,36.13,36.04,36.12,21262.0,28.5927,28.6006,28.5293,28.5927,21262.0
2015-11-10 12:00:00,36.11,36.18,36.08,36.17,24206.0,28.5848,28.6402,28.561,28.6323,24206.0
2015-11-10 12:10:00,36.18,36.24,36.16,36.22,50234.0,28.6402,28.6877,28.6243,28.6718,50234.0
2015-11-10 12:20:00,36.23,36.27,36.16,36.18,148250.0,28.6797,28.7114,28.6243,28.6402,148250.0
2015-11-10 12:30:00,36.19,36.22,36.08,36.12,16492.0,28.6481,28.6718,28.561,28.5927,16492.0
2015-11-10 12:40:00,36.12,36.14,36.01,36.12,29314.0,28.5927,28.6085,28.5056,28.5927,29314.0
2015-11-10 12:50:00,36.13,36.13,36.07,36.08,20800.0,28.6006,28.6006,28.5531,28.561,20800.0
2015-11-10 13:00:00,36.08,36.12,36.05,36.07,13000.0,28.561,28.5927,28.5373,28.5531,13000.0
2015-11-10 13:10:00,36.06,36.1,36.03,36.04,9500.0,28.5452,28.5768,28.5214,28.5293,9500.0
2015-11-10 13:20:00,36.03,36.07,35.99,35.99,33504.0,28.5214,28.5531,28.4898,28.4898,33504.0
2015-11-10 13:30:00,35.99,36.01,35.92,35.95,58568.0,28.4898,28.5056,28.4344,28.4581,58568.0
2015-11-10 13:40:00,35.96,36.0,35.94,35.95,30560.0,28.466,28.4977,28.4502,28.4581,30560.0
2015-11-10 13:50:00,35.95,35.98,35.94,35.96,76936.0,28.4581,28.4818,28.4502,28.466,76936.0
2015-11-10 14:00:00,35.95,35.96,35.88,35.88,41658.0,28.4581,28.466,28.4027,28.4027,41658.0
2015-11-10 14:10:00,35.88,36.0,35.88,35.99,79498.0,28.4027,28.4977,28.4027,28.4898,79498.0
2015-11-10 14:20:00,36.0,36.02,35.98,35.99,51516.0,28.4977,28.5135,28.4818,28.4898,51516.0
2015-11-10 14:30:00,36.0,36.08,35.99,36.08,151598.0,28.4977,28.561,28.4898,28.561,151598.0
2015-11-10 14:40:00,36.09,36.17,36.09,36.15,103536.0,28.5689,28.6323,28.5689,28.6164,103536.0
2015-11-10 14:50:00,36.13,36.16,36.1,36.12,361478.0,28.6006,28.6243,28.5768,28.5927,361478.0
2015-11-10 15:00:00,36.12,36.17,36.1,36.13,99316.0,28.5927,28.6323,28.5768,28.6006,99316.0
2015-11-10 15:10:00,36.13,36.17,36.1,36.13,72364.0,28.6006,28.6323,28.5768,28.6006,72364.0
2015-11-10 15:20:00,36.16,36.3,36.15,36.25,96632.0,28.6243,28.7352,28.6164,28.6956,96632.0
2015-11-10 15:30:00,36.25,36.27,36.23,36.24,109424.0,28.6956,28.7114,28.6797,28.6877,109424.0
2015-11-10 15:40:00,36.24,36.27,36.22,36.24,125942.0,28.6877,28.7114,28.6718,28.6877,125942.0
2015-11-10 15:50:00,36.24,36.28,36.19,36.27,312682.0,28.6877,28.7193,28.6481,28.7114,312682.0
2015-11-11 09:30:00,36.23,36.23,35.95,35.99,27152.0,28.6797,28.6797,28.4581,28.4898,27152.0
2015-11-11 09:40:00,35.96,36.12,35.85,35.99,25634.0,28.466,28.5927,28.3789,28.4898,25634.0
2015-11-11 09:50:00,35.99,36.01,35.75,35.84,53562.0,28.4898,28.5056,28.2998,28.371,53562.0
2015-11-11 10:00:00,35.84,35.87,35.71,35.82,43726.0,28.371,28.3948,28.2681,28.3552,43726.0
2015-11-11 10:10:00,35.84,35.85,35.6,35.66,197978.0,28.371,28.3789,28.181,28.2285,197978.0
2015-11-11 10:20:00,35.67,35.69,35.5,35.56,92010.0,28.2364,28.2523,28.1019,28.1494,92010.0
2015-11-11 10:30:00,35.57,35.59,35.32,35.47,81760.0,28.1573,28.1731,27.9594,28.0781,81760.0
2015-11-11 10:40:00,35.47,35.59,35.46,35.58,59802.0,28.0781,28.1731,28.0702,28.1652,59802.0
2015-11-11 10:50:00,35.57,35.59,35.52,35.57,30476.0,28.1573,28.1731,28.1177,28.1573,30476.0
2015-11-11 11:00:00,35.56,35.76,35.56,35.72,77480.0,28.1494,28.3077,28.1494,28.276,77480.0
2015-11-11 11:10:00,35.74,35.74,35.66,35.72,55736.0,28.2919,28.2919,28.2285,28.276,55736.0
2015-11-11 11:20:00,35.73,35.77,35.66,35.7,51200.0,28.2839,28.3156,28.2285,28.2602,51200.0
2015-11-11 11:30:00,35.72,35.75,35.71,35.73,35794.0,28.276,28.2998,28.2681,28.2839,35794.0
2015-11-11 11:40:00,35.74,35.76,35.73,35.75,42048.0,28.2919,28.3077,28.2839,28.2998,42048.0
2015-11-11 11:50:00,35.75,35.76,35.74,35.75,38820.0,28.2998,28.3077,28.2919,28.2998,38820.0
2015-11-11 12:00:00,35.74,35.74,35.69,35.69,25972.0,28.2919,28.2919,28.2523,28.2523,25972.0
2015-11-11 12:10:00,35.7,35.72,35.67,35.7,20430.0,28.2602,28.276,28.2364,28.2602,20430.0
2015-11-11 12:20:00,35.69,35.74,35.69,35.73,46752.0,28.2523,28.2919,28.2523,28.2839,46752.0
2015-11-11 12:30:00,35.72,35.76,35.72,35.74,37600.0,28.276,28.3077,28.276,28.2919,37600.0
2015-11-11 12:40:00,35.74,35.74,35.7,35.73,26446.0,28.2919,28.2919,28.2602,28.2839,26446.0
2015-11-11 12:50:00,35.73,35.77,35.71,35.74,109676.0,28.2839,28.3156,28.2681,28.2919,109676.0
2015-11-11 13:00:00,35.74,35.75,35.7,35.73,27090.0,28.2919,28.2998,28.2602,28.2839,27090.0
2015-11-11 13:10:00,35.73,35.76,35.72,35.74,55132.0,28.2839,28.3077,28.276,28.2919,55132.0
2015-11-11 13:20:00,35.75,35.76,35.7,35.74,38784.0,28.2998,28.3077,28.2602,28.2919,38784.0
2015-11-11 13:30:00,35.74,35.79,35.73,35.79,125162.0,28.2919,28.3314,28.2839,28.3314,125162.0
2015-11-11 13:40:00,35.78,35.88,35.77,35.84,18908.0,28.3235,28.4027,28.3156,28.371,18908.0
2015-11-11 13:50:00,35.84,35.91,35.82,35.82,32400.0,28.371,28.4264,28.3552,28.3552,32400.0
2015-11-11 14:00:00,35.82,35.91,35.82,35.89,24620.0,28.3552,28.4264,28.3552,28.4106,24620.0
2015-11-11 14:10:00,35.88,35.9,35.87,35.9,23534.0,28.4027,28.4185,28.3948,28.4185,23534.0
2015-11-11 14:20:00,35.9,35.92,35.88,35.91,64330.0,28.4185,28.4344,28.4027,28.4264,64330.0
2015-11-11 14:30:00,35.91,35.91,35.88,35.89,16378.0,28.4264,28.4264,28.4027,28.4106,16378.0
2015-11-11 14:40:00,35.88,35.89,35.85,35.85,34592.0,28.4027,28.4106,28.3789,28.3789,34592.0
2015-11-11 14:50:00,35.85,35.87,35.81,35.83,53720.0,28.3789,28.3948,28.3473,28.3631,53720.0
2015-11-11 15:00:00,35.83,35.87,35.82,35.84,61410.0,28.3631,28.3948,28.3552,28.371,61410.0
2015-11-11 15:10:00,35.84,35.85,35.73,35.74,42142.0,28.371,28.3789,28.2839,28.2919,42142.0
2015-11-11 15:20:00,35.73,35.8,35.73,35.76,51218.0,28.2839,28.3394,28.2839,28.3077,51218.0
2015-11-11 15:30:00,35.76,35.76,35.7,35.74,42896.0,28.3077,28.3077,28.2602,28.2919,42896.0
2015-11-11 15:40:00,35.74,35.76,35.72,35.73,98262.0,28.2919,28.3077,28.276,28.2839,98262.0
2015-11-11 15:50:00,35.74,35.75,35.69,35.73,407094.0,28.2919,28.2998,28.2523,28.2839,407094.0
2015-11-12 09:30:00,35.5,35.57,35.43,35.5,31820.0,28.1019,28.1573,28.0465,28.1019,31820.0
2015-11-12 09:40:00,35.52,35.58,35.43,35.51,30124.0,28.1177,28.1652,28.0465,28.1098,30124.0
2015-11-12 09:50:00,35.49,35.52,35.36,35.46,22986.0,28.094,28.1177,27.9911,28.0702,22986.0
2015-11-12 10:00:00,35.46,35.67,35.37,35.59,82274.0,28.0702,28.2364,27.999,28.1731,82274.0
2015-11-12 10:10:00,35.62,35.62,35.4,35.41,49430.0,28.1969,28.1969,28.0227,28.0306,49430.0
2015-11-12 10:20:00,35.38,35.38,35.13,35.15,30920.0,28.0069,28.0069,27.809,27.8248,30920.0
2015-11-12 10:30:00,35.14,35.42,35.13,35.42,38114.0,27.8169,28.0385,27.809,28.0385,38114.0
2015-11-12 10:40:00,35.41,35.41,35.3,35.34,43300.0,28.0306,28.0306,27.9436,27.9752,43300.0
2015-11-12 10:50:00,35.35,35.59,35.35,35.52,51994.0,27.9831,28.1731,27.9831,28.1177,51994.0
2015-11-12 11:00:00,35.53,35.6,35.52,35.58,29812.0,28.1256,28.181,28.1177,28.1652,29812.0
2015-11-12 11:10:00,35.57,35.58,35.46,35.47,21542.0,28.1573,28.1652,28.0702,28.0781,21542.0
2015-11-12 11:20:00,35.46,35.62,35.46,35.62,37002.0,28.0702,28.1969,28.0702,28.1969,37002.0
2015-11-12 11:30:00,35.62,35.62,35.56,35.58,41880.0,28.1969,28.1969,28.1494,28.1652,41880.0
2015-11-12 11:40:00,35.58,35.62,35.56,35.56,66448.0,28.1652,28.1969,28.1494,28.1494,66448.0
2015-11-12 11:50:00,35.56,35.59,35.51,35.55,39790.0,28.1494,28.1731,28.1098,28.1415,39790.0
2015-11-12 12:00:00,35.54,35.56,35.46,35.46,13972.0,28.1335,28.1494,28.0702,28.0702,13972.0
2015-11-12 12:10:00,35.46,35.47,35.32,35.34,152376.0,28.0702,28.0781,27.9594,27.9752,152376.0
2015-11-12 12:20:00,35.33,35.38,35.25,35.25,78784.0,27.9673,28.0069,27.904,27.904,78784.0
2015-11-12 12:30:00,35.27,35.28,35.13,35.18,25806.0,27.9198,27.9277,27.809,27.8486,25806.0
2015-11-12 12:40:00,35.19,35.21,35.13,35.19,29200.0,27.8565,27.8723,27.809,27.8565,29200.0
2015-11-12 12:50:00,35.2,35.24,35.14,35.16,21700.0,27.8644,27.8961,27.8169,27.8327,21700.0
2015-11-12 13:00:00,35.15,35.24,35.15,35.18,16728.0,27.8248,27.8961,27.8248,27.8486,16728.0
2015-11-12 13:10:00,35.18,35.35,35.17,35.34,18700.0,27.8486,27.9831,27.8406,27.9752,18700.0
2015-11-12 13:20:00,35.37,35.41,35.32,35.32,14200.0,27.999,28.0306,27.9594,27.9594,14200.0
2015-11-12 13:30:00,35.33,35.35,35.29,35.35,25000.0,27.9673,27.9831,27.9356,27.9831,25000.0
2015-11-12 13:40:00,35.35,35.35,35.31,35.34,20858.0,27.9831,27.9831,27.9515,27.9752,20858.0
2015-11-12 13:50:00,35.34,35.38,35.31,35.38,17726.0,27.9752,28.0069,27.9515,28.0069,17726.0
2015-11-12 14:00:00,35.38,35.4,35.29,35.32,16376.0,28.0069,28.0227,27.9356,27.9594,16376.0
2015-11-12 14:10:00,35.33,35.4,35.27,35.38,49658.0,27.9673,28.0227,27.9198,28.0069,49658.0
2015-11-12 14:20:00,35.38,35.4,35.35,35.39,24982.0,28.0069,28.0227,27.9831,28.0148,24982.0
2015-11-12 14:30:00,35.4,35.43,35.38,35.41,22674.0,28.0227,28.0465,28.0069,28.0306,22674.0
2015-11-12 14:40:00,35.41,35.41,35.27,35.27,36822.0,28.0306,28.0306,27.9198,27.9198,36822.0
2015-11-12 14:50:00,35.28,35.32,35.23,35.32,69008.0,27.9277,27.9594,27.8881,27.9594,69008.0
2015-11-12 15:00:00,35.31,35.43,35.29,35.32,101960.0,27.9515,28.0465,27.9356,27.9594,101960.0
2015-11-12 15:10:00,35.32,35.46,35.32,35.44,126460.0,27.9594,28.0702,27.9594,28.0544,126460.0
2015-11-12 15:20:00,35.43,35.45,35.38,35.43,113824.0,28.0465,28.0623,28.0069,28.0465,113824.0
2015-11-12 15:30:00,35.43,35.44,35.4,35.4,67822.0,28.0465,28.0544,28.0227,28.0227,67822.0
2015-11-12 15:40:00,35.4,35.42,35.38,35.4,308414.0,28.0227,28.0385,28.0069,28.0227,308414.0
2015-11-12 15:50:00,35.4,35.42,35.33,35.38,364616.0,28.0227,28.0385,27.9673,28.0069,364616.0
2015-11-13 09:30:00,34.63,34.77,33.22,33.74,344780.0,27.4132,27.524,26.297,26.7087,344780.0
2015-11-13 09:40:00,33.77,34.07,33.58,33.68,133560.0,26.7324,26.9699,26.582,26.6612,133560.0
2015-11-13 09:50:00,33.67,33.9,33.49,33.58,125494.0,26.6532,26.8353,26.5108,26.582,125494.0
2015-11-13 10:00:00,33.61,33.7,33.57,33.65,85952.0,26.6057,26.677,26.5741,26.6374,85952.0
2015-11-13 10:10:00,33.63,33.77,33.59,33.69,67750.0,26.6216,26.7324,26.5899,26.6691,67750.0
2015-11-13 10:20:00,33.68,33.9,33.67,33.86,59060.0,26.6612,26.8353,26.6532,26.8036,59060.0
2015-11-13 10:30:00,33.85,33.92,33.79,33.9,64910.0,26.7957,26.8511,26.7482,26.8353,64910.0
2015-11-13 10:40:00,33.9,34.05,33.9,34.05,72470.0,26.8353,26.9541,26.8353,26.9541,72470.0
2015-11-13 10:50:00,34.05,34.21,33.99,34.2,56782.0,26.9541,27.0807,26.9066,27.0728,56782.0
2015-11-13 11:00:00,34.19,34.28,34.1,34.24,89178.0,27.0649,27.1361,26.9936,27.1045,89178.0
2015-11-13 11:10:00,34.24,34.31,34.2,34.23,111358.0,27.1045,27.1599,27.0728,27.0965,111358.0
2015-11-13 11:20:00,34.22,34.32,34.2,34.27,31016.0,27.0886,27.1678,27.0728,27.1282,31016.0
2015-11-13 11:30:00,34.31,34.32,34.22,34.23,35932.0,27.1599,27.1678,27.0886,27.0965,35932.0
2015-11-13 11:40:00,34.22,34.22,34.15,34.15,33500.0,27.0886,27.0886,27.0332,27.0332,33500.0
2015-11-13 11:50:00,34.13,34.31,34.13,34.29,38454.0,27.0174,27.1599,27.0174,27.144,38454.0
2015-11-13 12:00:00,34.3,34.3,34.2,34.22,42280.0,27.152,27.152,27.0728,27.0886,42280.0
2015-11-13 12:10:00,34.24,34.28,34.13,34.13,137772.0,27.1045,27.1361,27.0174,27.0174,137772.0
2015-11-13 12:20:00,34.13,34.13,34.02,34.02,57930.0,27.0174,27.0174,26.9303,26.9303,57930.0
2015-11-13 12:30:00,34.02,34.08,33.98,34.05,146722.0,26.9303,26.9778,26.8986,26.9541,146722.0
2015-11-13 12:40:00,34.02,34.13,34.02,34.13,58000.0,26.9303,27.0174,26.9303,27.0174,58000.0
2015-11-13 12:50:00,34.13,34.25,34.12,34.22,202776.0,27.0174,27.1124,27.0095,27.0886,202776.0
2015-11-13 13:00:00,34.21,34.21,33.95,33.99,181234.0,27.0807,27.0807,26.8749,26.9066,181234.0
2015-11-13 13:10:00,33.99,34.02,33.94,33.94,86902.0,26.9066,26.9303,26.867,26.867,86902.0
2015-11-13 13:20:00,33.95,33.98,33.88,33.88,128982.0,26.8749,26.8986,26.8195,26.8195,128982.0
2015-11-13 13:30:00,33.88,33.9,33.65,33.68,204608.0,26.8195,26.8353,26.6374,26.6612,204608.0
2015-11-13 13:40:00,33.67,33.7,33.6,33.6,105484.0,26.6532,26.677,26.5978,26.5978,105484.0
2015-11-13 13:50:00,33.59,33.63,33.52,33.52,177380.0,26.5899,26.6216,26.5345,26.5345,177380.0
2015-11-13 14:00:00,33.54,33.54,33.41,33.45,141614.0,26.5503,26.5503,26.4474,26.4791,141614.0
2015-11-13 14:10:00,33.45,33.55,33.38,33.52,154458.0,26.4791,26.5583,26.4237,26.5345,154458.0
2015-11-13 14:20:00,33.52,33.61,33.51,33.6,122606.0,26.5345,26.6057,26.5266,26.5978,122606.0
2015-11-13 14:30:00,33.59,33.69,33.52,33.63,123298.0,26.5899,26.6691,26.5345,26.6216,123298.0
2015-11-13 14:40:00,33.63,33.69,33.57,33.69,88412.0,26.6216,26.6691,26.5741,26.6691,88412.0
2015-11-13 14:50:00,33.7,33.76,33.59,33.7,131922.0,26.677,26.7245,26.5899,26.677,131922.0
2015-11-13 15:00:00,33.7,33.7,33.62,33.67,110254.0,26.677,26.677,26.6137,26.6532,110254.0
2015-11-13 15:10:00,33.67,33.77,33.67,33.74,139000.0,26.6532,26.7324,26.6532,26.7087,139000.0
2015-11-13 15:20:00,33.74,33.84,33.68,33.84,214490.0,26.7087,26.7878,26.6612,26.7878,214490.0
2015-11-13 15:30:00,33.83,33.91,33.81,33.9,310664.0,26.7799,26.8432,26.7641,26.8353,310664.0
2015-11-13 15:40:00,33.89,33.92,33.76,33.78,182268.0,26.8274,26.8511,26.7245,26.7403,182268.0
2015-11-13 15:50:00,33.78,33.8,33.57,33.63,535156.0,26.7403,26.7562,26.5741,26.6216,535156.0
2015-11-16 09:30:00,33.47,33.6,33.26,33.52,82778.0,26.4949,26.5978,26.3287,26.5345,82778.0
2015-11-16 09:40:00,33.52,33.59,33.41,33.52,40396.0,26.5345,26.5899,26.4474,26.5345,40396.0
2015-11-16 09:50:00,33.46,33.57,33.32,33.36,88324.0,26.487,26.5741,26.3762,26.4078,88324.0
2015-11-16 10:00:00,33.35,33.43,33.29,33.36,41518.0,26.3999,26.4633,26.3524,26.4078,41518.0
2015-11-16 10:10:00,33.39,33.42,33.18,33.25,77422.0,26.4316,26.4553,26.2654,26.3208,77422.0
2015-11-16 10:20:00,33.24,33.3,33.14,33.17,70392.0,26.3129,26.3604,26.2337,26.2574,70392.0
2015-11-16 10:30:00,33.17,33.37,33.1,33.37,98692.0,26.2574,26.4158,26.202,26.4158,98692.0
2015-11-16 10:40:00,33.35,33.35,33.15,33.22,60538.0,26.3999,26.3999,26.2416,26.297,60538.0
2015-11-16 10:50:00,33.21,33.34,33.13,33.28,91606.0,26.2891,26.392,26.2258,26.3445,91606.0
2015-11-16 11:00:00,33.27,33.27,33.13,33.16,91420.0,26.3366,26.3366,26.2258,26.2495,91420.0
2015-11-16 11:10:00,33.16,33.35,33.15,33.31,67564.0,26.2495,26.3999,26.2416,26.3683,67564.0
2015-11-16 11:20:00,33.31,33.38,33.21,33.26,57556.0,26.3683,26.4237,26.2891,26.3287,57556.0
2015-11-16 11:30:00,33.26,33.43,33.24,33.43,83326.0,26.3287,26.4633,26.3129,26.4633,83326.0
2015-11-16 11:40:00,33.43,33.46,33.35,33.4,45740.0,26.4633,26.487,26.3999,26.4395,45740.0
2015-11-16 11:50:00,33.4,33.43,33.33,33.42,33610.0,26.4395,26.4633,26.3841,26.4553,33610.0
2015-11-16 12:00:00,33.41,33.42,33.35,33.38,52366.0,26.4474,26.4553,26.3999,26.4237,52366.0
2015-11-16 12:10:00,33.39,33.45,33.37,33.45,50332.0,26.4316,26.4791,26.4158,26.4791,50332.0
2015-11-16 12:20:00,33.46,33.55,33.46,33.55,83784.0,26.487,26.5583,26.487,26.5583,83784.0
2015-11-16 12:30:00,33.54,33.69,33.52,33.66,65080.0,26.5503,26.6691,26.5345,26.6453,65080.0
2015-11-16 12:40:00,33.64,33.68,33.6,33.65,28786.0,26.6295,26.6612,26.5978,26.6374,28786.0
2015-11-16 12:50:00,33.65,33.67,33.59,33.63,26438.0,26.6374,26.6532,26.5899,26.6216,26438.0
2015-11-16 13:00:00,33.63,33.69,33.62,33.65,29506.0,26.6216,26.6691,26.6137,26.6374,29506.0
2015-11-16 13:10:00,33.65,33.7,33.6,33.66,45314.0,26.6374,26.677,26.5978,26.6453,45314.0
2015-11-16 13:20:00,33.66,33.68,33.63,33.63,39518.0,26.6453,26.6612,26.6216,26.6216,39518.0
2015-11-16 13:30:00,33.63,33.67,33.52,33.52,44386.0,26.6216,26.6532,26.5345,26.5345,44386.0
2015-11-16 13:40:00,33.53,33.62,33.52,33.62,45820.0,26.5424,26.6137,26.5345,26.6137,45820.0
2015-11-16 13:50:00,33.62,33.67,33.57,33.63,35554.0,26.6137,26.6532,26.5741,26.6216,35554.0
2015-11-16 14:00:00,33.64,33.67,33.62,33.65,48318.0,26.6295,26.6532,26.6137,26.6374,48318.0
2015-11-16 14:10:00,33.65,33.68,33.55,33.57,145158.0,26.6374,26.6612,26.5583,26.5741,145158.0
2015-11-16 14:20:00,33.57,33.62,33.55,33.58,93886.0,26.5741,26.6137,26.5583,26.582,93886.0
2015-11-16 14:30:00,33.58,33.7,33.58,33.67,241730.0,26.582,26.677,26.582,26.6532,241730.0
2015-11-16 14:40:00,33.68,33.77,33.65,33.65,59952.0,26.6612,26.7324,26.6374,26.6374,59952.0
2015-11-16 14:50:00,33.67,33.67,33.56,33.63,47870.0,26.6532,26.6532,26.5662,26.6216,47870.0
2015-11-16 15:00:00,33.63,33.75,33.63,33.72,54508.0,26.6216,26.7166,26.6216,26.6928,54508.0
2015-11-16 15:10:00,33.73,33.81,33.72,33.77,60706.0,26.7007,26.7641,26.6928,26.7324,60706.0
2015-11-16 15:20:00,33.76,33.81,33.75,33.77,124006.0,26.7245,26.7641,26.7166,26.7324,124006.0
2015-11-16 15:30:00,33.77,33.9,33.77,33.87,104558.0,26.7324,26.8353,26.7324,26.8116,104558.0
2015-11-16 15:40:00,33.88,33.91,33.84,33.85,145320.0,26.8195,26.8432,26.7878,26.7957,145320.0
2015-11-16 15:50:00,33.85,34.0,33.85,33.98,335238.0,26.7957,26.9145,26.7957,26.8986,335238.0
2015-11-17 09:30:00,34.23,34.73,33.84,33.99,59938.0,27.0965,27.4923,26.7878,26.9066,59938.0
2015-11-17 09:40:00,33.99,34.02,33.76,33.99,37930.0,26.9066,26.9303,26.7245,26.9066,37930.0
2015-11-17 09:50:00,33.94,34.04,33.82,33.9,44488.0,26.867,26.9461,26.772,26.8353,44488.0
2015-11-17 10:00:00,33.92,33.95,33.8,33.89,49448.0,26.8511,26.8749,26.7562,26.8274,49448.0
2015-11-17 10:10:00,33.9,33.92,33.78,33.8,56194.0,26.8353,26.8511,26.7403,26.7562,56194.0
2015-11-17 10:20:00,33.82,33.9,33.74,33.8,108580.0,26.772,26.8353,26.7087,26.7562,108580.0
2015-11-17 10:30:00,33.78,33.9,33.77,33.82,67182.0,26.7403,26.8353,26.7324,26.772,67182.0
2015-11-17 10:40:00,33.8,33.87,33.73,33.85,41208.0,26.7562,26.8116,26.7007,26.7957,41208.0
2015-11-17 10:50:00,33.85,33.85,33.66,33.69,51980.0,26.7957,26.7957,26.6453,26.6691,51980.0
2015-11-17 11:00:00,33.71,33.75,33.59,33.6,50038.0,26.6849,26.7166,26.5899,26.5978,50038.0
2015-11-17 11:10:00,33.59,33.6,33.5,33.52,120014.0,26.5899,26.5978,26.5187,26.5345,120014.0
2015-11-17 11:20:00,33.53,33.55,33.49,33.55,292242.0,26.5424,26.5583,26.5108,26.5583,292242.0
2015-11-17 11:30:00,33.55,33.62,33.54,33.57,114552.0,26.5583,26.6137,26.5503,26.5741,114552.0
2015-11-17 11:40:00,33.57,33.64,33.5,33.5,128224.0,26.5741,26.6295,26.5187,26.5187,128224.0
2015-11-17 11:50:00,33.5,33.59,33.49,33.58,231722.0,26.5187,26.5899,26.5108,26.582,231722.0
2015-11-17 12:00:00,33.59,33.61,33.47,33.47,113764.0,26.5899,26.6057,26.4949,26.4949,113764.0
2015-11-17 12:10:00,33.47,33.54,33.35,33.36,96436.0,26.4949,26.5503,26.3999,26.4078,96436.0
2015-11-17 12:20:00,33.38,33.48,33.37,33.46,40532.0,26.4237,26.5028,26.4158,26.487,40532.0
2015-11-17 12:30:00,33.45,33.48,33.4,33.46,33226.0,26.4791,26.5028,26.4395,26.487,33226.0
2015-11-17 12:40:00,33.43,33.47,33.4,33.42,83616.0,26.4633,26.4949,26.4395,26.4553,83616.0
2015-11-17 12:50:00,33.43,33.46,33.37,33.37,79426.0,26.4633,26.487,26.4158,26.4158,79426.0
2015-11-17 13:00:00,33.4,33.4,33.31,33.35,106230.0,26.4395,26.4395,26.3683,26.3999,106230.0
2015-11-17 13:10:00,33.35,33.38,33.27,33.3,96336.0,26.3999,26.4237,26.3366,26.3604,96336.0
2015-11-17 13:20:00,33.29,33.34,33.26,33.26,149914.0,26.3524,26.392,26.3287,26.3287,149914.0
2015-11-17 13:30:00,33.25,33.27,33.16,33.19,43264.0,26.3208,26.3366,26.2495,26.2733,43264.0
2015-11-17 13:40:00,33.18,33.19,33.03,33.07,85416.0,26.2654,26.2733,26.1466,26.1783,85416.0
2015-11-17 13:50:00,33.06,33.16,32.98,33.01,99176.0,26.1704,26.2495,26.107,26.1308,99176.0
2015-11-17 14:00:00,33.01,33.01,32.9,32.92,104560.0,26.1308,26.1308,26.0437,26.0595,104560.0
2015-11-17 14:10:00,32.92,32.94,32.77,32.84,113734.0,26.0595,26.0754,25.9408,25.9962,113734.0
2015-11-17 14:20:00,32.84,32.85,32.74,32.75,68418.0,25.9962,26.0041,25.9171,25.925,68418.0
2015-11-17 14:30:00,32.74,32.78,32.63,32.65,78440.0,25.9171,25.9487,25.83,25.8458,78440.0
2015-11-17 14:40:00,32.65,32.72,32.51,32.65,163036.0,25.8458,25.9012,25.735,25.8458,163036.0
2015-11-17 14:50:00,32.65,32.7,32.58,32.68,110114.0,25.8458,25.8854,25.7904,25.8696,110114.0
2015-11-17 15:00:00,32.68,32.78,32.66,32.71,86862.0,25.8696,25.9487,25.8537,25.8933,86862.0
2015-11-17 15:10:00,32.71,32.72,32.62,32.62,95116.0,25.8933,25.9012,25.8221,25.8221,95116.0
2015-11-17 15:20:00,32.6,32.67,32.58,32.63,128360.0,25.8062,25.8616,25.7904,25.83,128360.0
2015-11-17 15:30:00,32.63,32.66,32.59,32.6,195424.0,25.83,25.8537,25.7983,25.8062,195424.0
2015-11-17 15:40:00,32.6,32.7,32.6,32.69,270470.0,25.8062,25.8854,25.8062,25.8775,270470.0
2015-11-17 15:50:00,32.68,32.73,32.57,32.6,423678.0,25.8696,25.9091,25.7825,25.8062,423678.0
2015-11-18 09:30:00,32.83,32.98,32.47,32.75,228156.0,25.9883,26.107,25.7033,25.925,228156.0
2015-11-18 09:40:00,32.75,32.82,32.56,32.56,64532.0,25.925,25.9804,25.7746,25.7746,64532.0
2015-11-18 09:50:00,32.59,32.68,32.57,32.6,111726.0,25.7983,25.8696,25.7825,25.8062,111726.0
2015-11-18 10:00:00,32.62,32.85,32.57,32.8,160034.0,25.8221,26.0041,25.7825,25.9646,160034.0
2015-11-18 10:10:00,32.79,32.81,32.62,32.67,79208.0,25.9566,25.9725,25.8221,25.8616,79208.0
2015-11-18 10:20:00,32.65,32.77,32.6,32.68,89180.0,25.8458,25.9408,25.8062,25.8696,89180.0
2015-11-18 10:30:00,32.68,32.81,32.68,32.79,89386.0,25.8696,25.9725,25.8696,25.9566,89386.0
2015-11-18 10:40:00,32.77,32.89,32.77,32.86,141024.0,25.9408,26.0358,25.9408,26.012,141024.0
2015-11-18 10:50:00,32.87,32.89,32.72,32.73,87128.0,26.02,26.0358,25.9012,25.9091,87128.0
2015-11-18 11:00:00,32.72,32.8,32.69,32.8,31558.0,25.9012,25.9646,25.8775,25.9646,31558.0
2015-11-18 11:10:00,32.8,32.97,32.74,32.9,902230.0,25.9646,26.0991,25.9171,26.0437,902230.0
2015-11-18 11:20:00,32.89,33.09,32.88,33.05,126464.0,26.0358,26.1941,26.0279,26.1625,126464.0
2015-11-18 11:30:00,33.05,33.13,32.99,33.12,70160.0,26.1625,26.2258,26.115,26.2179,70160.0
2015-11-18 11:40:00,33.13,33.25,33.07,33.11,105694.0,26.2258,26.3208,26.1783,26.2099,105694.0
2015-11-18 11:50:00,33.1,33.24,33.1,33.24,26124.0,26.202,26.3129,26.202,26.3129,26124.0
2015-11-18 12:00:00,33.23,33.27,33.2,33.22,38072.0,26.3049,26.3366,26.2812,26.297,38072.0
2015-11-18 12:10:00,33.22,33.29,33.22,33.27,34272.0,26.297,26.3524,26.297,26.3366,34272.0
2015-11-18 12:20:00,33.27,33.29,33.21,33.22,34764.0,26.3366,26.3524,26.2891,26.297,34764.0
2015-11-18 12:30:00,33.23,33.25,33.16,33.17,43072.0,26.3049,26.3208,26.2495,26.2574,43072.0
2015-11-18 12:40:00,33.17,33.17,33.09,33.15,85080.0,26.2574,26.2574,26.1941,26.2416,85080.0
2015-11-18 12:50:00,33.13,33.19,33.05,33.06,52726.0,26.2258,26.2733,26.1625,26.1704,52726.0
2015-11-18 13:00:00,33.06,33.08,32.97,33.02,74064.0,26.1704,26.1862,26.0991,26.1387,74064.0
2015-11-18 13:10:00,33.02,33.15,33.02,33.15,36618.0,26.1387,26.2416,26.1387,26.2416,36618.0
2015-11-18 13:20:00,33.15,33.17,33.12,33.14,98888.0,26.2416,26.2574,26.2179,26.2337,98888.0
2015-11-18 13:30:00,33.14,33.21,33.11,33.12,193810.0,26.2337,26.2891,26.2099,26.2179,193810.0
2015-11-18 13:40:00,33.12,33.17,33.1,33.13,110564.0,26.2179,26.2574,26.202,26.2258,110564.0
2015-11-18 13:50:00,33.13,33.32,33.13,33.28,81552.0,26.2258,26.3762,26.2258,26.3445,81552.0
2015-11-18 14:00:00,33.27,33.3,33.18,33.25,105078.0,26.3366,26.3604,26.2654,26.3208,105078.0
2015-11-18 14:10:00,33.25,33.34,33.24,33.27,70030.0,26.3208,26.392,26.3129,26.3366,70030.0
2015-11-18 14:20:00,33.26,33.27,33.14,33.19,84050.0,26.3287,26.3366,26.2337,26.2733,84050.0
2015-11-18 14:30:00,33.19,33.19,33.07,33.13,96544.0,26.2733,26.2733,26.1783,26.2258,96544.0
2015-11-18 14:40:00,33.13,33.19,33.1,33.1,85164.0,26.2258,26.2733,26.202,26.202,85164.0
2015-11-18 14:50:00,33.11,33.15,33.09,33.14,67566.0,26.2099,26.2416,26.1941,26.2337,67566.0
2015-11-18 15:00:00,33.13,33.16,33.05,33.06,115846.0,26.2258,26.2495,26.1625,26.1704,115846.0
2015-11-18 15:10:00,33.05,33.22,33.04,33.21,142914.0,26.1625,26.297,26.1545,26.2891,142914.0
2015-11-18 15:20:00,33.21,33.33,33.2,33.29,169068.0,26.2891,26.3841,26.2812,26.3524,169068.0
2015-11-18 15:30:00,33.29,33.39,33.27,33.39,161208.0,26.3524,26.4316,26.3366,26.4316,161208.0
2015-11-18 15:40:00,33.39,33.5,33.36,33.43,196196.0,26.4316,26.5187,26.4078,26.4633,196196.0
2015-11-18 15:50:00,33.42,33.46,33.34,33.37,420974.0,26.4553,26.487,26.392,26.4158,420974.0
2015-11-19 09:30:00,33.04,33.52,32.52,33.22,176222.0,26.1545,26.5345,25.7429,26.297,176222.0
2015-11-19 09:40:00,33.22,33.34,33.19,33.29,82544.0,26.297,26.392,26.2733,26.3524,82544.0
2015-11-19 09:50:00,33.29,33.31,33.22,33.3,61838.0,26.3524,26.3683,26.297,26.3604,61838.0
2015-11-19 10:00:00,33.29,33.3,33.13,33.2,166038.0,26.3524,26.3604,26.2258,26.2812,166038.0
2015-11-19 10:10:00,33.19,33.22,33.06,33.15,84444.0,26.2733,26.297,26.1704,26.2416,84444.0
2015-11-19 10:20:00,33.13,33.16,33.05,33.09,161330.0,26.2258,26.2495,26.1625,26.1941,161330.0
2015-11-19 10:30:00,33.08,33.16,32.91,33.05,86010.0,26.1862,26.2495,26.0516,26.1625,86010.0
2015-11-19 10:40:00,33.06,33.06,32.93,33.03,61646.0,26.1704,26.1704,26.0675,26.1466,61646.0
2015-11-19 10:50:00,33.02,33.08,32.96,33.06,165526.0,26.1387,26.1862,26.0912,26.1704,165526.0
2015-11-19 11:00:00,33.06,33.21,33.02,33.18,158494.0,26.1704,26.2891,26.1387,26.2654,158494.0
2015-11-19 11:10:00,33.17,33.21,33.13,33.18,52646.0,26.2574,26.2891,26.2258,26.2654,52646.0
2015-11-19 11:20:00,33.18,33.26,33.1,33.18,91222.0,26.2654,26.3287,26.202,26.2654,91222.0
2015-11-19 11:30:00,33.17,33.19,33.15,33.17,67098.0,26.2574,26.2733,26.2416,26.2574,67098.0
2015-11-19 11:40:00,33.17,33.29,33.16,33.24,98594.0,26.2574,26.3524,26.2495,26.3129,98594.0
2015-11-19 11:50:00,33.24,33.29,33.24,33.25,34940.0,26.3129,26.3524,26.3129,26.3208,34940.0
2015-11-19 12:00:00,33.24,33.36,33.23,33.33,236272.0,26.3129,26.4078,26.3049,26.3841,236272.0
2015-11-19 12:10:00,33.33,33.43,33.32,33.33,82644.0,26.3841,26.4633,26.3762,26.3841,82644.0
2015-11-19 12:20:00,33.33,33.38,33.3,33.34,29382.0,26.3841,26.4237,26.3604,26.392,29382.0
2015-11-19 12:30:00,33.35,33.38,33.31,33.33,32554.0,26.3999,26.4237,26.3683,26.3841,32554.0
2015-11-19 12:40:00,33.33,33.35,33.25,33.32,59576.0,26.3841,26.3999,26.3208,26.3762,59576.0
2015-11-19 12:50:00,33.31,33.35,33.29,33.34,72492.0,26.3683,26.3999,26.3524,26.392,72492.0
2015-11-19 13:00:00,33.34,33.4,33.34,33.39,65508.0,26.392,26.4395,26.392,26.4316,65508.0
2015-11-19 13:10:00,33.39,33.46,33.39,33.46,41866.0,26.4316,26.487,26.4316,26.487,41866.0
2015-11-19 13:20:00,33.46,33.47,33.29,33.31,190676.0,26.487,26.4949,26.3524,26.3683,190676.0
2015-11-19 13:30:00,33.3,33.38,33.29,33.33,57200.0,26.3604,26.4237,26.3524,26.3841,57200.0
2015-11-19 13:40:00,33.32,33.34,33.24,33.32,130498.0,26.3762,26.392,26.3129,26.3762,130498.0
2015-11-19 13:50:00,33.33,33.38,33.3,33.35,66686.0,26.3841,26.4237,26.3604,26.3999,66686.0
2015-11-19 14:00:00,33.36,33.4,33.34,33.4,77990.0,26.4078,26.4395,26.392,26.4395,77990.0
2015-11-19 14:10:00,33.4,33.45,33.35,33.38,102898.0,26.4395,26.4791,26.3999,26.4237,102898.0
2015-11-19 14:20:00,33.36,33.44,33.35,33.4,73168.0,26.4078,26.4712,26.3999,26.4395,73168.0
2015-11-19 14:30:00,33.4,33.45,33.37,33.44,64340.0,26.4395,26.4791,26.4158,26.4712,64340.0
2015-11-19 14:40:00,33.45,33.46,33.32,33.32,116628.0,26.4791,26.487,26.3762,26.3762,116628.0
2015-11-19 14:50:00,33.32,33.35,33.13,33.22,114496.0,26.3762,26.3999,26.2258,26.297,114496.0
2015-11-19 15:00:00,33.22,33.34,33.2,33.23,77440.0,26.297,26.392,26.2812,26.3049,77440.0
2015-11-19 15:10:00,33.23,33.29,33.19,33.29,112680.0,26.3049,26.3524,26.2733,26.3524,112680.0
2015-11-19 15:20:00,33.29,33.34,33.24,33.3,134024.0,26.3524,26.392,26.3129,26.3604,134024.0
2015-11-19 15:30:00,33.3,33.38,33.24,33.27,160586.0,26.3604,26.4237,26.3129,26.3366,160586.0
2015-11-19 15:40:00,33.27,33.31,33.24,33.24,203942.0,26.3366,26.3683,26.3129,26.3129,203942.0
2015-11-19 15:50:00,33.24,33.25,33.08,33.13,572974.0,26.3129,26.3208,26.1862,26.2258,572974.0
2015-11-20 09:30:00,32.2,32.2,31.38,31.43,701084.0,25.4896,25.4896,24.8405,24.8801,701084.0
2015-11-20 09:40:00,31.47,31.71,30.68,31.18,978910.0,24.9117,25.1017,24.2864,24.6822,978910.0
2015-11-20 09:50:00,31.17,31.34,31.11,31.25,758148.0,24.6742,24.8088,24.6267,24.7376,758148.0
2015-11-20 10:00:00,31.25,31.35,31.06,31.24,986132.0,24.7376,24.8167,24.5872,24.7297,986132.0
2015-11-20 10:10:00,31.25,31.61,31.18,31.5,407364.0,24.7376,25.0225,24.6822,24.9355,407364.0
2015-11-20 10:20:00,31.51,31.56,31.25,31.51,356816.0,24.9434,24.983,24.7376,24.9434,356816.0
2015-11-20 10:30:00,31.52,31.86,31.5,31.85,296382.0,24.9513,25.2204,24.9355,25.2125,296382.0
2015-11-20 10:40:00,31.85,31.95,31.75,31.83,222056.0,25.2125,25.2917,25.1334,25.1967,222056.0
2015-11-20 10:50:00,31.82,31.89,31.64,31.69,237278.0,25.1888,25.2442,25.0463,25.0859,237278.0
2015-11-20 11:00:00,31.7,31.83,31.67,31.77,146566.0,25.0938,25.1967,25.07,25.1492,146566.0
2015-11-20 11:10:00,31.76,32.0,31.75,31.99,160718.0,25.1413,25.3313,25.1334,25.3234,160718.0
2015-11-20 11:20:00,31.98,32.04,31.98,31.99,159310.0,25.3154,25.3629,25.3154,25.3234,159310.0
2015-11-20 11:30:00,32.0,32.05,31.78,31.92,162212.0,25.3313,25.3708,25.1571,25.2679,162212.0
2015-11-20 11:40:00,31.92,32.25,31.92,32.22,210490.0,25.2679,25.5292,25.2679,25.5054,210490.0
2015-11-20 11:50:00,32.21,33.15,32.18,32.82,645666.0,25.4975,26.2416,25.4738,25.9804,645666.0
2015-11-20 12:00:00,32.82,33.09,32.69,32.94,640110.0,25.9804,26.1941,25.8775,26.0754,640110.0
2015-11-20 12:10:00,32.95,32.96,32.54,32.55,251060.0,26.0833,26.0912,25.7587,25.7667,251060.0
2015-11-20 12:20:00,32.55,32.6,32.38,32.47,206376.0,25.7667,25.8062,25.6321,25.7033,206376.0
2015-11-20 12:30:00,32.44,32.52,32.34,32.45,180636.0,25.6796,25.7429,25.6004,25.6875,180636.0
2015-11-20 12:40:00,32.45,32.52,32.38,32.44,115910.0,25.6875,25.7429,25.6321,25.6796,115910.0
2015-11-20 12:50:00,32.43,32.52,32.38,32.45,215368.0,25.6717,25.7429,25.6321,25.6875,215368.0
2015-11-20 13:00:00,32.45,32.48,32.4,32.42,185392.0,25.6875,25.7112,25.6479,25.6637,185392.0
2015-11-20 13:10:00,32.42,32.47,32.32,32.44,140882.0,25.6637,25.7033,25.5846,25.6796,140882.0
2015-11-20 13:20:00,32.43,32.47,32.32,32.34,165832.0,25.6717,25.7033,25.5846,25.6004,165832.0
2015-11-20 13:30:00,32.34,32.35,32.12,32.25,206362.0,25.6004,25.6083,25.4263,25.5292,206362.0
2015-11-20 13:40:00,32.24,32.34,32.2,32.27,122634.0,25.5213,25.6004,25.4896,25.545,122634.0
2015-11-20 13:50:00,32.26,32.32,32.15,32.31,119786.0,25.5371,25.5846,25.45,25.5767,119786.0
2015-11-20 14:00:00,32.31,32.46,32.23,32.26,112828.0,25.5767,25.6954,25.5133,25.5371,112828.0
2015-11-20 14:10:00,32.26,32.32,32.12,32.23,174036.0,25.5371,25.5846,25.4263,25.5133,174036.0
2015-11-20 14:20:00,32.24,32.24,32.06,32.06,213752.0,25.5213,25.5213,25.3788,25.3788,213752.0
2015-11-20 14:30:00,32.06,32.14,32.04,32.1,154408.0,25.3788,25.4421,25.3629,25.4104,154408.0
2015-11-20 14:40:00,32.11,32.17,32.07,32.07,162508.0,25.4183,25.4658,25.3867,25.3867,162508.0
2015-11-20 14:50:00,32.08,32.16,32.01,32.03,145228.0,25.3946,25.4579,25.3392,25.355,145228.0
2015-11-20 15:00:00,32.02,32.14,31.95,32.06,259232.0,25.3471,25.4421,25.2917,25.3788,259232.0
2015-11-20 15:10:00,32.05,32.13,32.02,32.07,181816.0,25.3708,25.4342,25.3471,25.3867,181816.0
2015-11-20 15:20:00,32.06,32.08,31.96,32.02,234716.0,25.3788,25.3946,25.2996,25.3471,234716.0
2015-11-20 15:30:00,32.02,32.1,32.0,32.02,275616.0,25.3471,25.4104,25.3313,25.3471,275616.0
2015-11-20 15:40:00,32.02,32.05,31.92,31.93,416106.0,25.3471,25.3708,25.2679,25.2759,416106.0
2015-11-20 15:50:00,31.93,32.0,31.9,31.98,537066.0,25.2759,25.3313,25.2521,25.3154,537066.0
2015-11-23 09:30:00,31.91,32.33,31.82,32.19,114034.0,25.26,25.5925,25.1888,25.4817,114034.0
2015-11-23 09:40:00,32.24,32.5,32.06,32.49,94638.0,25.5213,25.7271,25.3788,25.7192,94638.0
2015-11-23 09:50:00,32.47,32.49,32.35,32.45,117080.0,25.7033,25.7192,25.6083,25.6875,117080.0
2015-11-23 10:00:00,32.46,32.48,32.27,32.34,92566.0,25.6954,25.7112,25.545,25.6004,92566.0
2015-11-23 10:10:00,32.35,32.49,32.33,32.49,51480.0,25.6083,25.7192,25.5925,25.7192,51480.0
2015-11-23 10:20:00,32.5,32.57,32.34,32.35,103104.0,25.7271,25.7825,25.6004,25.6083,103104.0
2015-11-23 10:30:00,32.35,32.44,32.3,32.32,41212.0,25.6083,25.6796,25.5688,25.5846,41212.0
2015-11-23 10:40:00,32.31,32.34,32.24,32.32,36618.0,25.5767,25.6004,25.5213,25.5846,36618.0
2015-11-23 10:50:00,32.34,32.43,32.33,32.37,60494.0,25.6004,25.6717,25.5925,25.6242,60494.0
2015-11-23 11:00:00,32.35,32.56,32.35,32.54,94800.0,25.6083,25.7746,25.6083,25.7587,94800.0
2015-11-23 11:10:00,32.52,32.59,32.5,32.56,74890.0,25.7429,25.7983,25.7271,25.7746,74890.0
2015-11-23 11:20:00,32.56,32.6,32.52,32.58,47240.0,25.7746,25.8062,25.7429,25.7904,47240.0
2015-11-23 11:30:00,32.58,32.71,32.58,32.59,191232.0,25.7904,25.8933,25.7904,25.7983,191232.0
2015-11-23 11:40:00,32.6,32.62,32.56,32.62,63854.0,25.8062,25.8221,25.7746,25.8221,63854.0
2015-11-23 11:50:00,32.63,32.66,32.44,32.48,49944.0,25.83,25.8537,25.6796,25.7112,49944.0
2015-11-23 12:00:00,32.47,32.48,32.33,32.34,47658.0,25.7033,25.7112,25.5925,25.6004,47658.0
2015-11-23 12:10:00,32.34,32.34,32.23,32.24,29910.0,25.6004,25.6004,25.5133,25.5213,29910.0
2015-11-23 12:20:00,32.24,32.31,32.2,32.29,28064.0,25.5213,25.5767,25.4896,25.5608,28064.0
2015-11-23 12:30:00,32.29,32.29,32.23,32.24,38142.0,25.5608,25.5608,25.5133,25.5213,38142.0
2015-11-23 12:40:00,32.24,32.29,32.23,32.29,22600.0,25.5213,25.5608,25.5133,25.5608,22600.0
2015-11-23 12:50:00,32.29,32.37,32.27,32.31,25362.0,25.5608,25.6242,25.545,25.5767,25362.0
2015-11-23 13:00:00,32.31,32.36,32.3,32.32,24198.0,25.5767,25.6162,25.5688,25.5846,24198.0
2015-11-23 13:10:00,32.33,32.33,32.25,32.26,31590.0,25.5925,25.5925,25.5292,25.5371,31590.0
2015-11-23 13:20:00,32.27,32.29,32.23,32.24,37536.0,25.545,25.5608,25.5133,25.5213,37536.0
2015-11-23 13:30:00,32.23,32.27,32.19,32.23,35960.0,25.5133,25.545,25.4817,25.5133,35960.0
2015-11-23 13:40:00,32.23,32.24,32.15,32.15,28768.0,25.5133,25.5213,25.45,25.45,28768.0
2015-11-23 13:50:00,32.16,32.2,32.11,32.11,33154.0,25.4579,25.4896,25.4183,25.4183,33154.0
2015-11-23 14:00:00,32.12,32.13,32.05,32.07,42532.0,25.4263,25.4342,25.3708,25.3867,42532.0
2015-11-23 14:10:00,32.06,32.11,32.01,32.01,41356.0,25.3788,25.4183,25.3392,25.3392,41356.0
2015-11-23 14:20:00,32.01,32.04,31.96,31.96,67416.0,25.3392,25.3629,25.2996,25.2996,67416.0
2015-11-23 14:30:00,31.96,31.98,31.86,31.92,87214.0,25.2996,25.3154,25.2204,25.2679,87214.0
2015-11-23 14:40:00,31.92,31.95,31.89,31.9,48762.0,25.2679,25.2917,25.2442,25.2521,48762.0
2015-11-23 14:50:00,31.91,31.91,31.82,31.83,93028.0,25.26,25.26,25.1888,25.1967,93028.0
2015-11-23 15:00:00,31.83,31.88,31.79,31.87,65798.0,25.1967,25.2363,25.165,25.2284,65798.0
2015-11-23 15:10:00,31.88,31.94,31.85,31.87,65520.0,25.2363,25.2838,25.2125,25.2284,65520.0
2015-11-23 15:20:00,31.87,31.93,31.86,31.91,82140.0,25.2284,25.2759,25.2204,25.26,82140.0
2015-11-23 15:30:00,31.9,31.95,31.8,31.81,100100.0,25.2521,25.2917,25.1729,25.1809,100100.0
2015-11-23 15:40:00,31.81,31.86,31.76,31.8,218020.0,25.1809,25.2204,25.1413,25.1729,218020.0
2015-11-23 15:50:00,31.8,31.85,31.79,31.81,327668.0,25.1729,25.2125,25.165,25.1809,327668.0
2015-11-24 09:30:00,31.56,31.87,31.38,31.81,89366.0,24.983,25.2284,24.8405,25.1809,89366.0
2015-11-24 09:40:00,31.82,31.97,31.75,31.84,55814.0,25.1888,25.3075,25.1334,25.2046,55814.0
2015-11-24 09:50:00,31.85,31.98,31.82,31.91,41940.0,25.2125,25.3154,25.1888,25.26,41940.0
2015-11-24 10:00:00,31.89,31.89,31.64,31.67,102144.0,25.2442,25.2442,25.0463,25.07,102144.0
2015-11-24 10:10:00,31.68,31.72,31.64,31.65,67922.0,25.078,25.1096,25.0463,25.0542,67922.0
2015-11-24 10:20:00,31.65,31.67,31.57,31.58,57512.0,25.0542,25.07,24.9909,24.9988,57512.0
2015-11-24 10:30:00,31.59,31.61,31.36,31.38,126700.0,25.0067,25.0225,24.8246,24.8405,126700.0
2015-11-24 10:40:00,31.38,31.47,31.33,31.34,84842.0,24.8405,24.9117,24.8009,24.8088,84842.0
2015-11-24 10:50:00,31.36,31.51,31.34,31.42,139606.0,24.8246,24.9434,24.8088,24.8721,139606.0
2015-11-24 11:00:00,31.42,31.5,31.36,31.45,62658.0,24.8721,24.9355,24.8246,24.8959,62658.0
2015-11-24 11:10:00,31.46,31.64,31.46,31.58,51618.0,24.9038,25.0463,24.9038,24.9988,51618.0
2015-11-24 11:20:00,31.61,31.71,31.54,31.67,68500.0,25.0225,25.1017,24.9671,25.07,68500.0
2015-11-24 11:30:00,31.68,31.77,31.61,31.71,121574.0,25.078,25.1492,25.0225,25.1017,121574.0
2015-11-24 11:40:00,31.73,31.8,31.7,31.76,61316.0,25.1175,25.1729,25.0938,25.1413,61316.0
2015-11-24 11:50:00,31.76,31.88,31.72,31.84,360078.0,25.1413,25.2363,25.1096,25.2046,360078.0
2015-11-24 12:00:00,31.84,31.95,31.84,31.93,100774.0,25.2046,25.2917,25.2046,25.2759,100774.0
2015-11-24 12:10:00,31.92,31.96,31.89,31.9,37592.0,25.2679,25.2996,25.2442,25.2521,37592.0
2015-11-24 12:20:00,31.9,31.93,31.86,31.93,46114.0,25.2521,25.2759,25.2204,25.2759,46114.0
2015-11-24 12:30:00,31.93,31.98,31.88,31.96,68288.0,25.2759,25.3154,25.2363,25.2996,68288.0
2015-11-24 12:40:00,31.96,32.01,31.96,31.97,29510.0,25.2996,25.3392,25.2996,25.3075,29510.0
2015-11-24 12:50:00,31.97,32.13,31.97,32.12,48966.0,25.3075,25.4342,25.3075,25.4263,48966.0
2015-11-24 13:00:00,32.13,32.19,32.1,32.14,91692.0,25.4342,25.4817,25.4104,25.4421,91692.0
2015-11-24 13:10:00,32.16,32.22,32.11,32.19,109986.0,25.4579,25.5054,25.4183,25.4817,109986.0
2015-11-24 13:20:00,32.19,32.29,32.16,32.24,60398.0,25.4817,25.5608,25.4579,25.5213,60398.0
2015-11-24 13:30:00,32.24,32.24,32.1,32.11,54582.0,25.5213,25.5213,25.4104,25.4183,54582.0
2015-11-24 13:40:00,32.12,32.14,32.07,32.13,53808.0,25.4263,25.4421,25.3867,25.4342,53808.0
2015-11-24 13:50:00,32.14,32.21,32.1,32.17,47730.0,25.4421,25.4975,25.4104,25.4658,47730.0
2015-11-24 14:00:00,32.18,32.22,32.12,32.2,56520.0,25.4738,25.5054,25.4263,25.4896,56520.0
2015-11-24 14:10:00,32.2,32.25,32.15,32.18,46454.0,25.4896,25.5292,25.45,25.4738,46454.0
2015-11-24 14:20:00,32.18,32.2,32.12,32.16,56520.0,25.4738,25.4896,25.4263,25.4579,56520.0
2015-11-24 14:30:00,32.15,32.21,32.15,32.19,45568.0,25.45,25.4975,25.45,25.4817,45568.0
2015-11-24 14:40:00,32.19,32.24,32.19,32.22,46248.0,25.4817,25.5213,25.4817,25.5054,46248.0
2015-11-24 14:50:00,32.23,32.28,32.21,32.27,96050.0,25.5133,25.5529,25.4975,25.545,96050.0
2015-11-24 15:00:00,32.28,32.29,32.23,32.26,100706.0,25.5529,25.5608,25.5133,25.5371,100706.0
2015-11-24 15:10:00,32.26,32.31,32.25,32.27,72978.0,25.5371,25.5767,25.5292,25.545,72978.0
2015-11-24 15:20:00,32.27,32.27,32.22,32.23,59150.0,25.545,25.545,25.5054,25.5133,59150.0
2015-11-24 15:30:00,32.23,32.24,32.16,32.18,113888.0,25.5133,25.5213,25.4579,25.4738,113888.0
2015-11-24 15:40:00,32.19,32.21,32.14,32.14,134670.0,25.4817,25.4975,25.4421,25.4421,134670.0
2015-11-24 15:50:00,32.14,32.16,32.08,32.08,305774.0,25.4421,25.4579,25.3946,25.3946,305774.0
2015-11-25 09:30:00,32.17,32.41,31.96,32.35,39788.0,25.4658,25.6558,25.2996,25.6083,39788.0
2015-11-25 09:40:00,32.35,32.45,32.05,32.33,58520.0,25.6083,25.6875,25.3708,25.5925,58520.0
2015-11-25 09:50:00,32.33,32.44,32.19,32.3,100960.0,25.5925,25.6796,25.4817,25.5688,100960.0
2015-11-25 10:00:00,32.31,32.38,32.27,32.3,118362.0,25.5767,25.6321,25.545,25.5688,118362.0
2015-11-25 10:10:00,32.32,32.35,32.18,32.21,58994.0,25.5846,25.6083,25.4738,25.4975,58994.0
2015-11-25 10:20:00,32.22,32.23,32.13,32.23,49902.0,25.5054,25.5133,25.4342,25.5133,49902.0
2015-11-25 10:30:00,32.23,32.26,32.13,32.17,68630.0,25.5133,25.5371,25.4342,25.4658,68630.0
2015-11-25 10:40:00,32.15,32.27,32.13,32.21,23866.0,25.45,25.545,25.4342,25.4975,23866.0
2015-11-25 10:50:00,32.26,32.32,32.21,32.32,16080.0,25.5371,25.5846,25.4975,25.5846,16080.0
2015-11-25 11:00:00,32.28,32.28,32.1,32.11,142762.0,25.5529,25.5529,25.4104,25.4183,142762.0
2015-11-25 11:10:00,32.12,32.15,32.06,32.15,29972.0,25.4263,25.45,25.3788,25.45,29972.0
2015-11-25 11:20:00,32.15,32.18,32.1,32.13,32386.0,25.45,25.4738,25.4104,25.4342,32386.0
2015-11-25 11:30:00,32.13,32.15,32.05,32.08,34424.0,25.4342,25.45,25.3708,25.3946,34424.0
2015-11-25 11:40:00,32.08,32.09,32.03,32.08,38326.0,25.3946,25.4025,25.355,25.3946,38326.0
2015-11-25 11:50:00,32.07,32.12,32.06,32.1,182474.0,25.3867,25.4263,25.3788,25.4104,182474.0
2015-11-25 12:00:00,32.1,32.12,32.05,32.05,37366.0,25.4104,25.4263,25.3708,25.3708,37366.0
2015-11-25 12:10:00,32.04,32.08,32.02,32.07,32256.0,25.3629,25.3946,25.3471,25.3867,32256.0
2015-11-25 12:20:00,32.07,32.08,32.04,32.05,119746.0,25.3867,25.3946,25.3629,25.3708,119746.0
2015-11-25 12:30:00,32.06,32.06,31.97,31.98,76274.0,25.3788,25.3788,25.3075,25.3154,76274.0
2015-11-25 12:40:00,31.98,31.98,31.93,31.93,57440.0,25.3154,25.3154,25.2759,25.2759,57440.0
2015-11-25 12:50:00,31.95,31.95,31.91,31.93,37334.0,25.2917,25.2917,25.26,25.2759,37334.0
2015-11-25 13:00:00,31.93,31.99,31.93,31.97,21692.0,25.2759,25.3234,25.2759,25.3075,21692.0
2015-11-25 13:10:00,31.97,31.98,31.92,31.93,31442.0,25.3075,25.3154,25.2679,25.2759,31442.0
2015-11-25 13:20:00,31.93,31.98,31.92,31.94,43744.0,25.2759,25.3154,25.2679,25.2838,43744.0
2015-11-25 13:30:00,31.93,32.02,31.93,32.0,47698.0,25.2759,25.3471,25.2759,25.3313,47698.0
2015-11-25 13:40:00,32.0,32.05,31.98,32.05,33062.0,25.3313,25.3708,25.3154,25.3708,33062.0
2015-11-25 13:50:00,32.06,32.07,32.02,32.07,31398.0,25.3788,25.3867,25.3471,25.3867,31398.0
2015-11-25 14:00:00,32.07,32.1,32.06,32.08,34612.0,25.3867,25.4104,25.3788,25.3946,34612.0
2015-11-25 14:10:00,32.08,32.13,32.08,32.13,30492.0,25.3946,25.4342,25.3946,25.4342,30492.0
2015-11-25 14:20:00,32.13,32.14,32.08,32.1,29960.0,25.4342,25.4421,25.3946,25.4104,29960.0
2015-11-25 14:30:00,32.1,32.13,32.08,32.1,32238.0,25.4104,25.4342,25.3946,25.4104,32238.0
2015-11-25 14:40:00,32.11,32.12,32.07,32.1,27188.0,25.4183,25.4263,25.3867,25.4104,27188.0
2015-11-25 14:50:00,32.1,32.12,32.08,32.11,39332.0,25.4104,25.4263,25.3946,25.4183,39332.0
2015-11-25 15:00:00,32.12,32.13,32.1,32.11,30808.0,25.4263,25.4342,25.4104,25.4183,30808.0
2015-11-25 15:10:00,32.11,32.13,32.11,32.12,59816.0,25.4183,25.4342,25.4183,25.4263,59816.0
2015-11-25 15:20:00,32.13,32.18,32.13,32.16,33754.0,25.4342,25.4738,25.4342,25.4579,33754.0
2015-11-25 15:30:00,32.16,32.16,32.05,32.1,66784.0,25.4579,25.4579,25.3708,25.4104,66784.0
2015-11-25 15:40:00,32.1,32.1,32.06,32.07,110362.0,25.4104,25.4104,25.3788,25.3867,110362.0
2015-11-25 15:50:00,32.07,32.07,32.0,32.01,192178.0,25.3867,25.3867,25.3313,25.3392,192178.0
2015-11-27 09:30:00,32.1,32.1,31.86,32.0,26840.0,25.4104,25.4104,25.2204,25.3313,26840.0
2015-11-27 09:40:00,31.95,32.24,31.95,32.24,66486.0,25.2917,25.5213,25.2917,25.5213,66486.0
2015-11-27 09:50:00,32.24,32.33,32.19,32.3,38018.0,25.5213,25.5925,25.4817,25.5688,38018.0
2015-11-27 10:00:00,32.29,32.3,32.15,32.24,39664.0,25.5608,25.5688,25.45,25.5213,39664.0
2015-11-27 10:10:00,32.24,32.38,32.23,32.35,41396.0,25.5213,25.6321,25.5133,25.6083,41396.0
2015-11-27 10:20:00,32.37,32.4,32.21,32.37,66272.0,25.6242,25.6479,25.4975,25.6242,66272.0
2015-11-27 10:30:00,32.38,32.45,32.35,32.41,34368.0,25.6321,25.6875,25.6083,25.6558,34368.0
2015-11-27 10:40:00,32.42,32.47,32.39,32.39,29042.0,25.6637,25.7033,25.64,25.64,29042.0
2015-11-27 10:50:00,32.38,32.47,32.38,32.44,23946.0,25.6321,25.7033,25.6321,25.6796,23946.0
2015-11-27 11:00:00,32.43,32.54,32.41,32.53,31702.0,25.6717,25.7587,25.6558,25.7508,31702.0
2015-11-27 11:10:00,32.52,32.52,32.44,32.51,26338.0,25.7429,25.7429,25.6796,25.735,26338.0
2015-11-27 11:20:00,32.51,32.52,32.43,32.43,33850.0,25.735,25.7429,25.6717,25.6717,33850.0
2015-11-27 11:30:00,32.42,32.48,32.39,32.39,19666.0,25.6637,25.7112,25.64,25.64,19666.0
2015-11-27 11:40:00,32.39,32.47,32.39,32.43,23448.0,25.64,25.7033,25.64,25.6717,23448.0
2015-11-27 11:50:00,32.44,32.45,32.38,32.4,21562.0,25.6796,25.6875,25.6321,25.6479,21562.0
2015-11-27 12:00:00,32.4,32.42,32.37,32.38,30234.0,25.6479,25.6637,25.6242,25.6321,30234.0
2015-11-27 12:10:00,32.38,32.46,32.37,32.45,30490.0,25.6321,25.6954,25.6242,25.6875,30490.0
2015-11-27 12:20:00,32.46,32.51,32.45,32.49,36558.0,25.6954,25.735,25.6875,25.7192,36558.0
2015-11-27 12:30:00,32.49,32.49,32.42,32.42,33010.0,25.7192,25.7192,25.6637,25.6637,33010.0
2015-11-27 12:40:00,32.42,32.48,32.42,32.45,66340.0,25.6637,25.7112,25.6637,25.6875,66340.0
2015-11-27 12:50:00,32.44,32.46,32.4,32.46,84278.0,25.6796,25.6954,25.6479,25.6954,84278.0
2015-11-30 09:30:00,32.4,32.48,32.24,32.24,24032.0,25.6479,25.7112,25.5213,25.5213,24032.0
2015-11-30 09:40:00,32.24,32.27,32.12,32.13,16178.0,25.5213,25.545,25.4263,25.4342,16178.0
2015-11-30 09:50:00,32.15,32.24,32.1,32.12,11588.0,25.45,25.5213,25.4104,25.4263,11588.0
2015-11-30 10:00:00,32.13,32.25,32.01,32.22,44306.0,25.4342,25.5292,25.3392,25.5054,44306.0
2015-11-30 10:10:00,32.22,32.23,32.09,32.1,40416.0,25.5054,25.5133,25.4025,25.4104,40416.0
2015-11-30 10:20:00,32.1,32.16,32.1,32.11,32168.0,25.4104,25.4579,25.4104,25.4183,32168.0
2015-11-30 10:30:00,32.12,32.2,32.08,32.13,49524.0,25.4263,25.4896,25.3946,25.4342,49524.0
2015-11-30 10:40:00,32.14,32.16,32.09,32.09,50738.0,25.4421,25.4579,25.4025,25.4025,50738.0
2015-11-30 10:50:00,32.09,32.14,32.09,32.1,16704.0,25.4025,25.4421,25.4025,25.4104,16704.0
2015-11-30 11:00:00,32.12,32.12,32.02,32.02,27180.0,25.4263,25.4263,25.3471,25.3471,27180.0
2015-11-30 11:10:00,32.05,32.12,32.05,32.07,32472.0,25.3708,25.4263,25.3708,25.3867,32472.0
2015-11-30 11:20:00,32.07,32.12,32.0,32.02,15416.0,25.3867,25.4263,25.3313,25.3471,15416.0
2015-11-30 11:30:00,32.0,32.01,31.97,31.97,18842.0,25.3313,25.3392,25.3075,25.3075,18842.0
2015-11-30 11:40:00,31.97,31.98,31.93,31.93,13450.0,25.3075,25.3154,25.2759,25.2759,13450.0
2015-11-30 11:50:00,31.92,31.93,31.89,31.93,12666.0,25.2679,25.2759,25.2442,25.2759,12666.0
2015-11-30 12:00:00,31.92,31.93,31.86,31.88,53596.0,25.2679,25.2759,25.2204,25.2363,53596.0
2015-11-30 12:10:00,31.87,31.89,31.81,31.84,41432.0,25.2284,25.2442,25.1809,25.2046,41432.0
2015-11-30 12:20:00,31.85,31.86,31.81,31.84,16200.0,25.2125,25.2204,25.1809,25.2046,16200.0
2015-11-30 12:30:00,31.82,31.9,31.82,31.9,43942.0,25.1888,25.2521,25.1888,25.2521,43942.0
2015-11-30 12:40:00,31.89,31.91,31.87,31.89,20638.0,25.2442,25.26,25.2284,25.2442,20638.0
2015-11-30 12:50:00,31.9,31.91,31.86,31.9,8522.0,25.2521,25.26,25.2204,25.2521,8522.0
2015-11-30 13:00:00,31.89,31.92,31.86,31.9,16164.0,25.2442,25.2679,25.2204,25.2521,16164.0
2015-11-30 13:10:00,31.9,31.93,31.89,31.9,9632.0,25.2521,25.2759,25.2442,25.2521,9632.0
2015-11-30 13:20:00,31.89,31.92,31.86,31.88,36208.0,25.2442,25.2679,25.2204,25.2363,36208.0
2015-11-30 13:30:00,31.88,31.88,31.76,31.79,155134.0,25.2363,25.2363,25.1413,25.165,155134.0
2015-11-30 13:40:00,31.78,31.78,31.72,31.77,31914.0,25.1571,25.1571,25.1096,25.1492,31914.0
2015-11-30 13:50:00,31.75,31.76,31.7,31.71,101604.0,25.1334,25.1413,25.0938,25.1017,101604.0
2015-11-30 14:00:00,31.68,31.73,31.67,31.7,39752.0,25.078,25.1175,25.07,25.0938,39752.0
2015-11-30 14:10:00,31.71,31.72,31.67,31.69,22800.0,25.1017,25.1096,25.07,25.0859,22800.0
2015-11-30 14:20:00,31.69,31.71,31.66,31.67,37156.0,25.0859,25.1017,25.0621,25.07,37156.0
2015-11-30 14:30:00,31.66,31.67,31.63,31.65,22654.0,25.0621,25.07,25.0384,25.0542,22654.0
2015-11-30 14:40:00,31.64,31.67,31.61,31.66,43020.0,25.0463,25.07,25.0225,25.0621,43020.0
2015-11-30 14:50:00,31.66,31.66,31.58,31.59,27938.0,25.0621,25.0621,24.9988,25.0067,27938.0
2015-11-30 15:00:00,31.57,31.64,31.57,31.64,37488.0,24.9909,25.0463,24.9909,25.0463,37488.0
2015-11-30 15:10:00,31.63,31.65,31.6,31.61,29128.0,25.0384,25.0542,25.0146,25.0225,29128.0
2015-11-30 15:20:00,31.61,31.64,31.61,31.64,49258.0,25.0225,25.0463,25.0225,25.0463,49258.0
2015-11-30 15:30:00,31.64,31.69,31.62,31.68,63694.0,25.0463,25.0859,25.0305,25.078,63694.0
2015-11-30 15:40:00,31.68,31.75,31.65,31.75,101244.0,25.078,25.1334,25.0542,25.1334,101244.0
2015-11-30 15:50:00,31.75,31.76,31.65,31.67,296926.0,25.1334,25.1413,25.0542,25.07,296926.0
2015-12-01 09:30:00,31.92,32.1,31.75,31.95,34230.0,25.2679,25.4104,25.1334,25.2917,34230.0
2015-12-01 09:40:00,31.93,32.1,31.93,32.04,71226.0,25.2759,25.4104,25.2759,25.3629,71226.0
2015-12-01 09:50:00,32.11,32.2,32.09,32.1,46912.0,25.4183,25.4896,25.4025,25.4104,46912.0
2015-12-01 10:00:00,32.11,32.11,31.94,32.02,54906.0,25.4183,25.4183,25.2838,25.3471,54906.0
2015-12-01 10:10:00,32.02,32.06,31.89,31.92,38718.0,25.3471,25.3788,25.2442,25.2679,38718.0
2015-12-01 10:20:00,31.93,31.96,31.81,31.93,60286.0,25.2759,25.2996,25.1809,25.2759,60286.0
2015-12-01 10:30:00,31.92,31.95,31.78,31.84,31668.0,25.2679,25.2917,25.1571,25.2046,31668.0
2015-12-01 10:40:00,31.83,31.92,31.79,31.87,71454.0,25.1967,25.2679,25.165,25.2284,71454.0
2015-12-01 10:50:00,31.87,31.96,31.87,31.96,22524.0,25.2284,25.2996,25.2284,25.2996,22524.0
2015-12-01 11:00:00,31.96,31.98,31.93,31.97,38768.0,25.2996,25.3154,25.2759,25.3075,38768.0
2015-12-01 11:10:00,31.96,31.98,31.93,31.95,47150.0,25.2996,25.3154,25.2759,25.2917,47150.0
2015-12-01 11:20:00,31.95,32.01,31.94,31.98,125850.0,25.2917,25.3392,25.2838,25.3154,125850.0
2015-12-01 11:30:00,31.98,31.99,31.89,31.89,72308.0,25.3154,25.3234,25.2442,25.2442,72308.0
2015-12-01 11:40:00,31.89,31.89,31.78,31.8,18390.0,25.2442,25.2442,25.1571,25.1729,18390.0
2015-12-01 11:50:00,31.8,31.8,31.75,31.75,16710.0,25.1729,25.1729,25.1334,25.1334,16710.0
2015-12-01 12:00:00,31.77,31.82,31.77,31.82,10198.0,25.1492,25.1888,25.1492,25.1888,10198.0
2015-12-01 12:10:00,31.84,31.92,31.84,31.92,33482.0,25.2046,25.2679,25.2046,25.2679,33482.0
2015-12-01 12:20:00,31.91,32.0,31.91,31.91,12800.0,25.26,25.3313,25.26,25.26,12800.0
2015-12-01 12:30:00,31.9,31.98,31.9,31.96,16250.0,25.2521,25.3154,25.2521,25.2996,16250.0
2015-12-01 12:40:00,31.95,32.0,31.93,31.94,11152.0,25.2917,25.3313,25.2759,25.2838,11152.0
2015-12-01 12:50:00,31.95,31.97,31.94,31.95,4120.0,25.2917,25.3075,25.2838,25.2917,4120.0
2015-12-01 13:00:00,31.95,31.97,31.92,31.92,9956.0,25.2917,25.3075,25.2679,25.2679,9956.0
2015-12-01 13:10:00,31.92,31.92,31.84,31.84,14364.0,25.2679,25.2679,25.2046,25.2046,14364.0
2015-12-01 13:20:00,31.84,31.84,31.79,31.79,9874.0,25.2046,25.2046,25.165,25.165,9874.0
2015-12-01 13:30:00,31.79,31.82,31.76,31.82,12908.0,25.165,25.1888,25.1413,25.1888,12908.0
2015-12-01 13:40:00,31.84,31.86,31.82,31.85,10798.0,25.2046,25.2204,25.1888,25.2125,10798.0
2015-12-01 13:50:00,31.85,31.86,31.84,31.86,12136.0,25.2125,25.2204,25.2046,25.2204,12136.0
2015-12-01 14:00:00,31.86,31.93,31.86,31.93,41284.0,25.2204,25.2759,25.2204,25.2759,41284.0
2015-12-01 14:10:00,31.93,31.94,31.89,31.91,13942.0,25.2759,25.2838,25.2442,25.26,13942.0
2015-12-01 14:20:00,31.92,32.01,31.91,32.0,22374.0,25.2679,25.3392,25.26,25.3313,22374.0
2015-12-01 14:30:00,32.0,32.01,31.91,31.92,12138.0,25.3313,25.3392,25.26,25.2679,12138.0
2015-12-01 14:40:00,31.9,31.92,31.88,31.9,19992.0,25.2521,25.2679,25.2363,25.2521,19992.0
2015-12-01 14:50:00,31.91,31.94,31.91,31.92,9482.0,25.26,25.2838,25.26,25.2679,9482.0
2015-12-01 15:00:00,31.92,31.93,31.88,31.89,24626.0,25.2679,25.2759,25.2363,25.2442,24626.0
2015-12-01 15:10:00,31.9,31.92,31.88,31.92,20354.0,25.2521,25.2679,25.2363,25.2679,20354.0
2015-12-01 15:20:00,31.92,31.97,31.91,31.97,25648.0,25.2679,25.3075,25.26,25.3075,25648.0
2015-12-01 15:30:00,31.97,32.02,31.95,32.01,67288.0,25.3075,25.3471,25.2917,25.3392,67288.0
2015-12-01 15:40:00,32.01,32.02,32.0,32.0,95510.0,25.3392,25.3471,25.3313,25.3313,95510.0
2015-12-01 15:50:00,32.01,32.02,31.96,31.99,171114.0,25.3392,25.3471,25.2996,25.3234,171114.0
2015-12-02 09:30:00,32.02,32.29,31.92,32.15,25870.0,25.3471,25.5608,25.2679,25.45,25870.0
2015-12-02 09:40:00,32.17,32.17,31.96,31.97,22130.0,25.4658,25.4658,25.2996,25.3075,22130.0
2015-12-02 09:50:00,31.95,31.95,31.81,31.89,52798.0,25.2917,25.2917,25.1809,25.2442,52798.0
2015-12-02 10:00:00,31.89,31.92,31.85,31.89,38700.0,25.2442,25.2679,25.2125,25.2442,38700.0
2015-12-02 10:10:00,31.9,32.04,31.89,32.01,17998.0,25.2521,25.3629,25.2442,25.3392,17998.0
2015-12-02 10:20:00,32.01,32.01,31.89,31.97,26674.0,25.3392,25.3392,25.2442,25.3075,26674.0
2015-12-02 10:30:00,31.96,32.01,31.92,32.01,63274.0,25.2996,25.3392,25.2679,25.3392,63274.0
2015-12-02 10:40:00,32.0,32.08,31.96,32.07,32704.0,25.3313,25.3946,25.2996,25.3867,32704.0
2015-12-02 10:50:00,32.07,32.1,31.98,31.98,61192.0,25.3867,25.4104,25.3154,25.3154,61192.0
2015-12-02 11:00:00,31.97,31.98,31.89,31.92,24776.0,25.3075,25.3154,25.2442,25.2679,24776.0
2015-12-02 11:10:00,31.96,31.97,31.91,31.95,17814.0,25.2996,25.3075,25.26,25.2917,17814.0
2015-12-02 11:20:00,31.96,31.98,31.93,31.93,24564.0,25.2996,25.3154,25.2759,25.2759,24564.0
2015-12-02 11:30:00,31.93,31.98,31.9,31.93,36000.0,25.2759,25.3154,25.2521,25.2759,36000.0
2015-12-02 11:40:00,31.93,31.95,31.87,31.94,16580.0,25.2759,25.2917,25.2284,25.2838,16580.0
2015-12-02 11:50:00,31.94,32.0,31.93,31.99,44868.0,25.2838,25.3313,25.2759,25.3234,44868.0
2015-12-02 12:00:00,31.98,32.04,31.97,32.01,18218.0,25.3154,25.3629,25.3075,25.3392,18218.0
2015-12-02 12:10:00,32.01,32.02,31.98,31.99,19430.0,25.3392,25.3471,25.3154,25.3234,19430.0
2015-12-02 12:20:00,31.98,31.98,31.92,31.98,37378.0,25.3154,25.3154,25.2679,25.3154,37378.0
2015-12-02 12:30:00,31.97,31.99,31.95,31.99,19116.0,25.3075,25.3234,25.2917,25.3234,19116.0
2015-12-02 12:40:00,31.99,31.99,31.95,31.96,13096.0,25.3234,25.3234,25.2917,25.2996,13096.0
2015-12-02 12:50:00,31.97,31.97,31.91,31.92,34604.0,25.3075,25.3075,25.26,25.2679,34604.0
2015-12-02 13:00:00,31.92,31.94,31.89,31.93,27364.0,25.2679,25.2838,25.2442,25.2759,27364.0
2015-12-02 13:10:00,31.94,31.98,31.93,31.97,16410.0,25.2838,25.3154,25.2759,25.3075,16410.0
2015-12-02 13:20:00,31.96,31.97,31.94,31.95,11508.0,25.2996,25.3075,25.2838,25.2917,11508.0
2015-12-02 13:30:00,31.95,31.96,31.89,31.9,31726.0,25.2917,25.2996,25.2442,25.2521,31726.0
2015-12-02 13:40:00,31.9,31.92,31.88,31.89,23964.0,25.2521,25.2679,25.2363,25.2442,23964.0
2015-12-02 13:50:00,31.88,31.91,31.87,31.89,39284.0,25.2363,25.26,25.2284,25.2442,39284.0
2015-12-02 14:00:00,31.89,31.9,31.81,31.83,44256.0,25.2442,25.2521,25.1809,25.1967,44256.0
2015-12-02 14:10:00,31.82,31.82,31.77,31.78,43344.0,25.1888,25.1888,25.1492,25.1571,43344.0
2015-12-02 14:20:00,31.78,31.79,31.74,31.78,25440.0,25.1571,25.165,25.1255,25.1571,25440.0
2015-12-02 14:30:00,31.79,31.8,31.77,31.78,27116.0,25.165,25.1729,25.1492,25.1571,27116.0
2015-12-02 14:40:00,31.77,31.77,31.68,31.68,26830.0,25.1492,25.1492,25.078,25.078,26830.0
2015-12-02 14:50:00,31.68,31.71,31.66,31.67,31464.0,25.078,25.1017,25.0621,25.07,31464.0
2015-12-02 15:00:00,31.67,31.71,31.67,31.71,28472.0,25.07,25.1017,25.07,25.1017,28472.0
2015-12-02 15:10:00,31.72,31.75,31.71,31.74,35534.0,25.1096,25.1334,25.1017,25.1255,35534.0
2015-12-02 15:20:00,31.75,31.8,31.73,31.79,41560.0,25.1334,25.1729,25.1175,25.165,41560.0
2015-12-02 15:30:00,31.8,31.83,31.78,31.82,59048.0,25.1729,25.1967,25.1571,25.1888,59048.0
2015-12-02 15:40:00,31.82,31.86,31.71,31.71,55254.0,25.1888,25.2204,25.1017,25.1017,55254.0
2015-12-02 15:50:00,31.71,31.77,31.71,31.76,107010.0,25.1017,25.1492,25.1017,25.1413,107010.0
2015-12-03 09:30:00,31.79,32.01,31.75,31.9,26178.0,25.165,25.3392,25.1334,25.2521,26178.0
2015-12-03 09:40:00,31.89,32.1,31.82,32.02,57832.0,25.2442,25.4104,25.1888,25.3471,57832.0
2015-12-03 09:50:00,31.96,32.04,31.92,31.95,33580.0,25.2996,25.3629,25.2679,25.2917,33580.0
2015-12-03 10:00:00,31.93,31.95,31.78,31.81,118604.0,25.2759,25.2917,25.1571,25.1809,118604.0
2015-12-03 10:10:00,31.8,31.82,31.74,31.76,65388.0,25.1729,25.1888,25.1255,25.1413,65388.0
2015-12-03 10:20:00,31.75,31.79,31.65,31.75,37018.0,25.1334,25.165,25.0542,25.1334,37018.0
2015-12-03 10:30:00,31.74,31.77,31.7,31.72,42332.0,25.1255,25.1492,25.0938,25.1096,42332.0
2015-12-03 10:40:00,31.73,31.86,31.72,31.84,113258.0,25.1175,25.2204,25.1096,25.2046,113258.0
2015-12-03 10:50:00,31.83,31.83,31.65,31.65,30782.0,25.1967,25.1967,25.0542,25.0542,30782.0
2015-12-03 11:00:00,31.63,31.64,31.56,31.64,28392.0,25.0384,25.0463,24.983,25.0463,28392.0
2015-12-03 11:10:00,31.63,31.8,31.61,31.79,22750.0,25.0384,25.1729,25.0225,25.165,22750.0
2015-12-03 11:20:00,31.79,31.91,31.72,31.88,43798.0,25.165,25.26,25.1096,25.2363,43798.0
2015-12-03 11:30:00,31.9,31.9,31.8,31.88,72444.0,25.2521,25.2521,25.1729,25.2363,72444.0
2015-12-03 11:40:00,31.86,31.93,31.85,31.89,57178.0,25.2204,25.2759,25.2125,25.2442,57178.0
2015-12-03 11:50:00,31.88,31.93,31.87,31.91,24602.0,25.2363,25.2759,25.2284,25.26,24602.0
2015-12-03 12:00:00,31.93,31.93,31.86,31.86,32946.0,25.2759,25.2759,25.2204,25.2204,32946.0
2015-12-03 12:10:00,31.86,31.92,31.85,31.92,57182.0,25.2204,25.2679,25.2125,25.2679,57182.0
2015-12-03 12:20:00,31.9,31.92,31.88,31.89,81526.0,25.2521,25.2679,25.2363,25.2442,81526.0
2015-12-03 12:30:00,31.89,31.9,31.85,31.86,40732.0,25.2442,25.2521,25.2125,25.2204,40732.0
2015-12-03 12:40:00,31.86,31.91,31.86,31.89,28010.0,25.2204,25.26,25.2204,25.2442,28010.0
2015-12-03 12:50:00,31.9,31.92,31.79,31.79,26790.0,25.2521,25.2679,25.165,25.165,26790.0
2015-12-03 13:00:00,31.8,31.8,31.64,31.67,26302.0,25.1729,25.1729,25.0463,25.07,26302.0
2015-12-03 13:10:00,31.66,31.73,31.66,31.72,15610.0,25.0621,25.1175,25.0621,25.1096,15610.0
2015-12-03 13:20:00,31.73,31.77,31.68,31.74,23274.0,25.1175,25.1492,25.078,25.1255,23274.0
2015-12-03 13:30:00,31.74,31.83,31.7,31.75,143960.0,25.1255,25.1967,25.0938,25.1334,143960.0
2015-12-03 13:40:00,31.75,31.78,31.74,31.75,53436.0,25.1334,25.1571,25.1255,25.1334,53436.0
2015-12-03 13:50:00,31.75,31.77,31.73,31.73,50644.0,25.1334,25.1492,25.1175,25.1175,50644.0
2015-12-03 14:00:00,31.73,31.77,31.72,31.75,69620.0,25.1175,25.1492,25.1096,25.1334,69620.0
2015-12-03 14:10:00,31.74,31.77,31.74,31.76,41310.0,25.1255,25.1492,25.1255,25.1413,41310.0
2015-12-03 14:20:00,31.77,31.79,31.57,31.59,92966.0,25.1492,25.165,24.9909,25.0067,92966.0
2015-12-03 14:30:00,31.57,31.61,31.54,31.58,34360.0,24.9909,25.0225,24.9671,24.9988,34360.0
2015-12-03 14:40:00,31.58,31.61,31.52,31.59,30322.0,24.9988,25.0225,24.9513,25.0067,30322.0
2015-12-03 14:50:00,31.6,31.68,31.6,31.66,25484.0,25.0146,25.078,25.0146,25.0621,25484.0
2015-12-03 15:00:00,31.66,31.71,31.64,31.66,30010.0,25.0621,25.1017,25.0463,25.0621,30010.0
2015-12-03 15:10:00,31.66,31.67,31.58,31.58,18822.0,25.0621,25.07,24.9988,24.9988,18822.0
2015-12-03 15:20:00,31.57,31.62,31.56,31.58,36048.0,24.9909,25.0305,24.983,24.9988,36048.0
2015-12-03 15:30:00,31.58,31.68,31.52,31.65,48964.0,24.9988,25.078,24.9513,25.0542,48964.0
2015-12-03 15:40:00,31.64,31.64,31.51,31.51,87574.0,25.0463,25.0463,24.9434,24.9434,87574.0
2015-12-03 15:50:00,31.51,31.58,31.5,31.57,210326.0,24.9434,24.9988,24.9355,24.9909,210326.0
2015-12-04 09:30:00,31.67,31.84,31.5,31.74,30090.0,25.07,25.2046,24.9355,25.1255,30090.0
2015-12-04 09:40:00,31.73,32.1,31.72,32.09,36102.0,25.1175,25.4104,25.1096,25.4025,36102.0
2015-12-04 09:50:00,32.09,32.16,31.98,32.0,27330.0,25.4025,25.4579,25.3154,25.3313,27330.0
2015-12-04 10:00:00,32.01,32.02,31.78,31.78,17460.0,25.3392,25.3471,25.1571,25.1571,17460.0
2015-12-04 10:10:00,31.78,31.84,31.71,31.71,18558.0,25.1571,25.2046,25.1017,25.1017,18558.0
2015-12-04 10:20:00,31.74,31.75,31.7,31.72,12200.0,25.1255,25.1334,25.0938,25.1096,12200.0
2015-12-04 10:30:00,31.72,31.97,31.71,31.97,9600.0,25.1096,25.3075,25.1017,25.3075,9600.0
2015-12-04 10:40:00,31.93,31.94,31.85,31.87,16000.0,25.2759,25.2838,25.2125,25.2284,16000.0
2015-12-04 10:50:00,31.89,31.92,31.85,31.9,12010.0,25.2442,25.2679,25.2125,25.2521,12010.0
2015-12-04 11:00:00,31.9,32.01,31.9,31.96,20210.0,25.2521,25.3392,25.2521,25.2996,20210.0
2015-12-04 11:10:00,31.96,31.98,31.95,31.95,10182.0,25.2996,25.3154,25.2917,25.2917,10182.0
2015-12-04 11:20:00,31.96,31.96,31.86,31.86,52962.0,25.2996,25.2996,25.2204,25.2204,52962.0
2015-12-04 11:30:00,31.86,31.87,31.83,31.83,34912.0,25.2204,25.2284,25.1967,25.1967,34912.0
2015-12-04 11:40:00,31.81,31.83,31.72,31.72,9200.0,25.1809,25.1967,25.1096,25.1096,9200.0
2015-12-04 11:50:00,31.73,31.77,31.72,31.73,10492.0,25.1175,25.1492,25.1096,25.1175,10492.0
2015-12-04 12:00:00,31.74,31.74,31.69,31.72,10014.0,25.1255,25.1255,25.0859,25.1096,10014.0
2015-12-04 12:10:00,31.73,31.74,31.67,31.68,10800.0,25.1175,25.1255,25.07,25.078,10800.0
2015-12-04 12:20:00,31.68,31.76,31.68,31.72,9990.0,25.078,25.1413,25.078,25.1096,9990.0
2015-12-04 12:30:00,31.76,31.83,31.75,31.76,6756.0,25.1413,25.1967,25.1334,25.1413,6756.0
2015-12-04 12:40:00,31.78,31.86,31.76,31.81,20310.0,25.1571,25.2204,25.1413,25.1809,20310.0
2015-12-04 12:50:00,31.82,31.84,31.75,31.8,18400.0,25.1888,25.2046,25.1334,25.1729,18400.0
2015-12-04 13:00:00,31.81,31.86,31.8,31.85,19502.0,25.1809,25.2204,25.1729,25.2125,19502.0
2015-12-04 13:10:00,31.85,31.86,31.8,31.83,19174.0,25.2125,25.2204,25.1729,25.1967,19174.0
2015-12-04 13:20:00,31.85,31.85,31.78,31.79,7228.0,25.2125,25.2125,25.1571,25.165,7228.0
2015-12-04 13:30:00,31.81,31.82,31.73,31.73,14800.0,25.1809,25.1888,25.1175,25.1175,14800.0
2015-12-04 13:40:00,31.75,31.77,31.71,31.73,16056.0,25.1334,25.1492,25.1017,25.1175,16056.0
2015-12-04 13:50:00,31.7,31.75,31.7,31.74,14110.0,25.0938,25.1334,25.0938,25.1255,14110.0
2015-12-04 14:00:00,31.73,31.75,31.71,31.74,12980.0,25.1175,25.1334,25.1017,25.1255,12980.0
2015-12-04 14:10:00,31.74,31.75,31.69,31.72,7600.0,25.1255,25.1334,25.0859,25.1096,7600.0
2015-12-04 14:20:00,31.71,31.71,31.61,31.67,24458.0,25.1017,25.1017,25.0225,25.07,24458.0
2015-12-04 14:30:00,31.66,31.7,31.66,31.69,22356.0,25.0621,25.0938,25.0621,25.0859,22356.0
2015-12-04 14:40:00,31.68,31.83,31.68,31.82,10536.0,25.078,25.1967,25.078,25.1888,10536.0
2015-12-04 14:50:00,31.84,31.84,31.77,31.8,25728.0,25.2046,25.2046,25.1492,25.1729,25728.0
2015-12-04 15:00:00,31.79,31.83,31.78,31.83,24172.0,25.165,25.1967,25.1571,25.1967,24172.0
2015-12-04 15:10:00,31.84,31.84,31.78,31.78,9160.0,25.2046,25.2046,25.1571,25.1571,9160.0
2015-12-04 15:20:00,31.78,31.82,31.77,31.81,21970.0,25.1571,25.1888,25.1492,25.1809,21970.0
2015-12-04 15:30:00,31.82,31.82,31.75,31.77,26516.0,25.1888,25.1888,25.1334,25.1492,26516.0
2015-12-04 15:40:00,31.78,31.83,31.75,31.75,30842.0,25.1571,25.1967,25.1334,25.1334,30842.0
2015-12-04 15:50:00,31.75,31.79,31.71,31.77,165696.0,25.1334,25.165,25.1017,25.1492,165696.0
2015-12-07 09:30:00,31.8,31.8,31.61,31.66,16200.0,25.1729,25.1729,25.0225,25.0621,16200.0
2015-12-07 09:40:00,31.64,31.7,31.56,31.58,13534.0,25.0463,25.0938,24.983,24.9988,13534.0
2015-12-07 09:50:00,31.55,31.55,31.39,31.45,17348.0,24.975,24.975,24.8484,24.8959,17348.0
2015-12-07 10:00:00,31.45,31.45,31.27,31.3,28462.0,24.8959,24.8959,24.7534,24.7771,28462.0
2015-12-07 10:10:00,31.32,31.58,31.3,31.58,14392.0,24.793,24.9988,24.7771,24.9988,14392.0
2015-12-07 10:20:00,31.56,31.66,31.55,31.61,38406.0,24.983,25.0621,24.975,25.0225,38406.0
2015-12-07 10:30:00,31.61,31.67,31.59,31.67,20312.0,25.0225,25.07,25.0067,25.07,20312.0
2015-12-07 10:40:00,31.67,31.68,31.6,31.61,12890.0,25.07,25.078,25.0146,25.0225,12890.0
2015-12-07 10:50:00,31.61,31.66,31.61,31.61,16394.0,25.0225,25.0621,25.0225,25.0225,16394.0
2015-12-07 11:00:00,31.61,31.66,31.58,31.66,6908.0,25.0225,25.0621,24.9988,25.0621,6908.0
2015-12-07 11:10:00,31.68,31.7,31.63,31.64,22704.0,25.078,25.0938,25.0384,25.0463,22704.0
2015-12-07 11:20:00,31.68,31.68,31.55,31.55,16830.0,25.078,25.078,24.975,24.975,16830.0
2015-12-07 11:30:00,31.54,31.61,31.5,31.61,23884.0,24.9671,25.0225,24.9355,25.0225,23884.0
2015-12-07 11:40:00,31.61,31.63,31.59,31.61,7600.0,25.0225,25.0384,25.0067,25.0225,7600.0
2015-12-07 11:50:00,31.69,31.79,31.69,31.75,5740.0,25.0859,25.165,25.0859,25.1334,5740.0
2015-12-07 12:00:00,31.76,31.77,31.68,31.7,12576.0,25.1413,25.1492,25.078,25.0938,12576.0
2015-12-07 12:10:00,31.68,31.76,31.65,31.74,24746.0,25.078,25.1413,25.0542,25.1255,24746.0
2015-12-07 12:20:00,31.75,31.77,31.73,31.75,6000.0,25.1334,25.1492,25.1175,25.1334,6000.0
2015-12-07 12:30:00,31.73,31.73,31.6,31.61,12556.0,25.1175,25.1175,25.0146,25.0225,12556.0
2015-12-07 12:40:00,31.61,31.61,31.47,31.49,14226.0,25.0225,25.0225,24.9117,24.9276,14226.0
2015-12-07 12:50:00,31.5,31.53,31.43,31.46,16774.0,24.9355,24.9592,24.8801,24.9038,16774.0
2015-12-07 13:00:00,31.47,31.47,31.4,31.43,19400.0,24.9117,24.9117,24.8563,24.8801,19400.0
2015-12-07 13:10:00,31.45,31.47,31.39,31.45,9900.0,24.8959,24.9117,24.8484,24.8959,9900.0
2015-12-07 13:20:00,31.46,31.48,31.41,31.41,25862.0,24.9038,24.9196,24.8642,24.8642,25862.0
2015-12-07 13:30:00,31.43,31.45,31.4,31.41,11456.0,24.8801,24.8959,24.8563,24.8642,11456.0
2015-12-07 13:40:00,31.4,31.41,31.34,31.39,14450.0,24.8563,24.8642,24.8088,24.8484,14450.0
2015-12-07 13:50:00,31.39,31.46,31.38,31.46,6170.0,24.8484,24.9038,24.8405,24.9038,6170.0
2015-12-07 14:00:00,31.47,31.5,31.43,31.46,13802.0,24.9117,24.9355,24.8801,24.9038,13802.0
2015-12-07 14:10:00,31.49,31.5,31.43,31.45,10494.0,24.9276,24.9355,24.8801,24.8959,10494.0
2015-12-07 14:20:00,31.45,31.5,31.45,31.5,11056.0,24.8959,24.9355,24.8959,24.9355,11056.0
2015-12-07 14:30:00,31.5,31.53,31.45,31.46,13106.0,24.9355,24.9592,24.8959,24.9038,13106.0
2015-12-07 14:40:00,31.48,31.48,31.36,31.39,23434.0,24.9196,24.9196,24.8246,24.8484,23434.0
2015-12-07 14:50:00,31.38,31.4,31.31,31.33,33052.0,24.8405,24.8563,24.7851,24.8009,33052.0
2015-12-07 15:00:00,31.33,31.33,31.25,31.3,40198.0,24.8009,24.8009,24.7376,24.7771,40198.0
2015-12-07 15:10:00,31.3,31.33,31.29,31.33,34214.0,24.7771,24.8009,24.7692,24.8009,34214.0
2015-12-07 15:20:00,31.33,31.42,31.32,31.42,23886.0,24.8009,24.8721,24.793,24.8721,23886.0
2015-12-07 15:30:00,31.42,31.42,31.36,31.36,30786.0,24.8721,24.8721,24.8246,24.8246,30786.0
2015-12-07 15:40:00,31.36,31.46,31.36,31.44,65874.0,24.8246,24.9038,24.8246,24.888,65874.0
2015-12-07 15:50:00,31.44,31.46,31.4,31.43,130892.0,24.888,24.9038,24.8563,24.8801,130892.0
2015-12-08 09:30:00,31.22,31.56,31.22,31.36,88080.0,24.7138,24.983,24.7138,24.8246,88080.0
2015-12-08 09:40:00,31.38,31.57,31.33,31.5,15414.0,24.8405,24.9909,24.8009,24.9355,15414.0
2015-12-08 09:50:00,31.48,31.5,31.31,31.31,11572.0,24.9196,24.9355,24.7851,24.7851,11572.0
2015-12-08 10:00:00,31.27,31.4,31.26,31.36,23038.0,24.7534,24.8563,24.7455,24.8246,23038.0
2015-12-08 10:10:00,31.35,31.38,31.19,31.19,41538.0,24.8167,24.8405,24.6901,24.6901,41538.0
2015-12-08 10:20:00,31.19,31.34,31.18,31.29,19014.0,24.6901,24.8088,24.6822,24.7692,19014.0
2015-12-08 10:30:00,31.29,31.44,31.28,31.43,22306.0,24.7692,24.888,24.7613,24.8801,22306.0
2015-12-08 10:40:00,31.41,31.45,31.36,31.45,14404.0,24.8642,24.8959,24.8246,24.8959,14404.0
2015-12-08 10:50:00,31.46,31.48,31.37,31.48,123900.0,24.9038,24.9196,24.8326,24.9196,123900.0
2015-12-08 11:00:00,31.49,31.78,31.49,31.78,83014.0,24.9276,25.1571,24.9276,25.1571,83014.0
2015-12-08 11:10:00,31.8,31.85,31.74,31.84,59640.0,25.1729,25.2125,25.1255,25.2046,59640.0
2015-12-08 11:20:00,31.85,31.93,31.83,31.86,98704.0,25.2125,25.2759,25.1967,25.2204,98704.0
2015-12-08 11:30:00,31.86,31.94,31.75,31.85,90026.0,25.2204,25.2838,25.1334,25.2125,90026.0
2015-12-08 11:40:00,31.85,31.91,31.84,31.87,26062.0,25.2125,25.26,25.2046,25.2284,26062.0
2015-12-08 11:50:00,31.88,31.92,31.84,31.88,40752.0,25.2363,25.2679,25.2046,25.2363,40752.0
2015-12-08 12:00:00,31.88,31.88,31.77,31.81,21800.0,25.2363,25.2363,25.1492,25.1809,21800.0
2015-12-08 12:10:00,31.8,31.82,31.73,31.74,29562.0,25.1729,25.1888,25.1175,25.1255,29562.0
2015-12-08 12:20:00,31.73,31.76,31.71,31.72,12848.0,25.1175,25.1413,25.1017,25.1096,12848.0
2015-12-08 12:30:00,31.72,31.75,31.67,31.75,13800.0,25.1096,25.1334,25.07,25.1334,13800.0
2015-12-08 12:40:00,31.75,31.81,31.74,31.75,28094.0,25.1334,25.1809,25.1255,25.1334,28094.0
2015-12-08 12:50:00,31.74,31.8,31.74,31.76,9440.0,25.1255,25.1729,25.1255,25.1413,9440.0
2015-12-08 13:00:00,31.78,31.79,31.75,31.75,13340.0,25.1571,25.165,25.1334,25.1334,13340.0
2015-12-08 13:10:00,31.77,31.77,31.7,31.7,11970.0,25.1492,25.1492,25.0938,25.0938,11970.0
2015-12-08 13:20:00,31.69,31.72,31.65,31.7,20800.0,25.0859,25.1096,25.0542,25.0938,20800.0
2015-12-08 13:30:00,31.7,31.72,31.68,31.7,8202.0,25.0938,25.1096,25.078,25.0938,8202.0
2015-12-08 13:40:00,31.7,31.75,31.7,31.74,15560.0,25.0938,25.1334,25.0938,25.1255,15560.0
2015-12-08 13:50:00,31.74,31.78,31.64,31.7,49656.0,25.1255,25.1571,25.0463,25.0938,49656.0
2015-12-08 14:00:00,31.73,31.8,31.73,31.79,21064.0,25.1175,25.1729,25.1175,25.165,21064.0
2015-12-08 14:10:00,31.79,31.81,31.75,31.75,21648.0,25.165,25.1809,25.1334,25.1334,21648.0
2015-12-08 14:20:00,31.75,31.78,31.68,31.77,18616.0,25.1334,25.1571,25.078,25.1492,18616.0
2015-12-08 14:30:00,31.77,31.8,31.72,31.75,19956.0,25.1492,25.1729,25.1096,25.1334,19956.0
2015-12-08 14:40:00,31.74,31.76,31.67,31.67,49716.0,25.1255,25.1413,25.07,25.07,49716.0
2015-12-08 14:50:00,31.68,31.71,31.64,31.64,50746.0,25.078,25.1017,25.0463,25.0463,50746.0
2015-12-08 15:00:00,31.63,31.68,31.61,31.67,26516.0,25.0384,25.078,25.0225,25.07,26516.0
2015-12-08 15:10:00,31.67,31.67,31.61,31.65,36154.0,25.07,25.07,25.0225,25.0542,36154.0
2015-12-08 15:20:00,31.64,31.66,31.57,31.59,46922.0,25.0463,25.0621,24.9909,25.0067,46922.0
2015-12-08 15:30:00,31.57,31.66,31.54,31.65,70222.0,24.9909,25.0621,24.9671,25.0542,70222.0
2015-12-08 15:40:00,31.65,31.68,31.58,31.64,82296.0,25.0542,25.078,24.9988,25.0463,82296.0
2015-12-08 15:50:00,31.64,31.66,31.56,31.59,225326.0,25.0463,25.0621,24.983,25.0067,225326.0
2015-12-09 09:30:00,31.34,31.53,31.11,31.35,65584.0,24.8088,24.9592,24.6267,24.8167,65584.0
2015-12-09 09:40:00,31.33,31.62,31.31,31.62,29542.0,24.8009,25.0305,24.7851,25.0305,29542.0
2015-12-09 09:50:00,31.62,31.65,31.43,31.53,38226.0,25.0305,25.0542,24.8801,24.9592,38226.0
2015-12-09 10:00:00,31.5,31.58,31.48,31.54,31416.0,24.9355,24.9988,24.9196,24.9671,31416.0
2015-12-09 10:10:00,31.57,31.67,31.54,31.61,36614.0,24.9909,25.07,24.9671,25.0225,36614.0
2015-12-09 10:20:00,31.65,31.71,31.62,31.65,29194.0,25.0542,25.1017,25.0305,25.0542,29194.0
2015-12-09 10:30:00,31.64,31.76,31.64,31.66,13800.0,25.0463,25.1413,25.0463,25.0621,13800.0
2015-12-09 10:40:00,31.66,31.67,31.6,31.61,46720.0,25.0621,25.07,25.0146,25.0225,46720.0
2015-12-09 10:50:00,31.61,31.68,31.61,31.63,50744.0,25.0225,25.078,25.0225,25.0384,50744.0
2015-12-09 11:00:00,31.66,31.68,31.61,31.61,22702.0,25.0621,25.078,25.0225,25.0225,22702.0
2015-12-09 11:10:00,31.61,31.62,31.48,31.49,25500.0,25.0225,25.0305,24.9196,24.9276,25500.0
2015-12-09 11:20:00,31.49,31.49,31.42,31.42,41650.0,24.9276,24.9276,24.8721,24.8721,41650.0
2015-12-09 11:30:00,31.42,31.43,31.25,31.3,26028.0,24.8721,24.8801,24.7376,24.7771,26028.0
2015-12-09 11:40:00,31.34,31.34,31.15,31.16,13548.0,24.8088,24.8088,24.6584,24.6663,13548.0
2015-12-09 11:50:00,31.18,31.32,31.17,31.29,44112.0,24.6822,24.793,24.6742,24.7692,44112.0
2015-12-09 12:00:00,31.29,31.35,31.28,31.35,20340.0,24.7692,24.8167,24.7613,24.8167,20340.0
2015-12-09 12:10:00,31.36,31.36,31.22,31.23,56470.0,24.8246,24.8246,24.7138,24.7217,56470.0
2015-12-09 12:20:00,31.21,31.25,31.05,31.06,40024.0,24.7059,24.7376,24.5792,24.5872,40024.0
2015-12-09 12:30:00,31.06,31.06,30.93,30.93,33594.0,24.5872,24.5872,24.4843,24.4843,33594.0
2015-12-09 12:40:00,30.93,30.99,30.86,30.99,21902.0,24.4843,24.5318,24.4288,24.5318,21902.0
2015-12-09 12:50:00,30.99,31.1,30.99,31.08,36114.0,24.5318,24.6188,24.5318,24.603,36114.0
2015-12-09 13:00:00,31.08,31.15,31.01,31.08,31904.0,24.603,24.6584,24.5476,24.603,31904.0
2015-12-09 13:10:00,31.09,31.21,31.09,31.16,19596.0,24.6109,24.7059,24.6109,24.6663,19596.0
2015-12-09 13:20:00,31.13,31.24,31.11,31.2,9938.0,24.6426,24.7297,24.6267,24.698,9938.0
2015-12-09 13:30:00,31.22,31.29,31.18,31.29,32256.0,24.7138,24.7692,24.6822,24.7692,32256.0
2015-12-09 13:40:00,31.3,31.34,31.24,31.28,19000.0,24.7771,24.8088,24.7297,24.7613,19000.0
2015-12-09 13:50:00,31.27,31.36,31.27,31.36,13822.0,24.7534,24.8246,24.7534,24.8246,13822.0
2015-12-09 14:00:00,31.36,31.36,31.32,31.32,24826.0,24.8246,24.8246,24.793,24.793,24826.0
2015-12-09 14:10:00,31.32,31.34,31.25,31.27,34348.0,24.793,24.8088,24.7376,24.7534,34348.0
2015-12-09 14:20:00,31.25,31.29,31.25,31.27,14306.0,24.7376,24.7692,24.7376,24.7534,14306.0
2015-12-09 14:30:00,31.26,31.29,31.25,31.29,18616.0,24.7455,24.7692,24.7376,24.7692,18616.0
2015-12-09 14:40:00,31.28,31.28,31.18,31.21,10502.0,24.7613,24.7613,24.6822,24.7059,10502.0
2015-12-09 14:50:00,31.18,31.24,31.18,31.21,23238.0,24.6822,24.7297,24.6822,24.7059,23238.0
2015-12-09 15:00:00,31.21,31.3,31.2,31.22,21098.0,24.7059,24.7771,24.698,24.7138,21098.0
2015-12-09 15:10:00,31.21,31.25,31.21,31.22,20238.0,24.7059,24.7376,24.7059,24.7138,20238.0
2015-12-09 15:20:00,31.22,31.28,31.2,31.23,31958.0,24.7138,24.7613,24.698,24.7217,31958.0
2015-12-09 15:30:00,31.23,31.34,31.23,31.29,49142.0,24.7217,24.8088,24.7217,24.7692,49142.0
2015-12-09 15:40:00,31.29,31.31,31.25,31.25,59608.0,24.7692,24.7851,24.7376,24.7376,59608.0
2015-12-09 15:50:00,31.25,31.33,31.25,31.33,207644.0,24.7376,24.8009,24.7376,24.8009,207644.0
2015-12-10 09:30:00,31.28,31.5,31.28,31.49,20680.0,24.7613,24.9355,24.7613,24.9276,20680.0
2015-12-10 09:40:00,31.5,31.62,31.41,31.49,11518.0,24.9355,25.0305,24.8642,24.9276,11518.0
2015-12-10 09:50:00,31.46,31.46,31.33,31.36,4900.0,24.9038,24.9038,24.8009,24.8246,4900.0
2015-12-10 10:00:00,31.39,31.43,31.24,31.25,17938.0,24.8484,24.8801,24.7297,24.7376,17938.0
2015-12-10 10:10:00,31.25,31.28,31.17,31.26,16246.0,24.7376,24.7613,24.6742,24.7455,16246.0
2015-12-10 10:20:00,31.36,31.49,31.31,31.43,25732.0,24.8246,24.9276,24.7851,24.8801,25732.0
2015-12-10 10:30:00,31.41,31.46,31.4,31.45,9000.0,24.8642,24.9038,24.8563,24.8959,9000.0
2015-12-10 10:40:00,31.47,31.55,31.46,31.47,12524.0,24.9117,24.975,24.9038,24.9117,12524.0
2015-12-10 10:50:00,31.46,31.47,31.25,31.25,26944.0,24.9038,24.9117,24.7376,24.7376,26944.0
2015-12-10 11:00:00,31.24,31.34,31.24,31.31,20970.0,24.7297,24.8088,24.7297,24.7851,20970.0
2015-12-10 11:10:00,31.34,31.43,31.32,31.39,16600.0,24.8088,24.8801,24.793,24.8484,16600.0
2015-12-10 11:20:00,31.4,31.41,31.36,31.38,62346.0,24.8563,24.8642,24.8246,24.8405,62346.0
2015-12-10 11:30:00,31.38,31.43,31.36,31.4,48452.0,24.8405,24.8801,24.8246,24.8563,48452.0
2015-12-10 11:40:00,31.43,31.43,31.36,31.41,28264.0,24.8801,24.8801,24.8246,24.8642,28264.0
2015-12-10 11:50:00,31.39,31.41,31.27,31.31,25964.0,24.8484,24.8642,24.7534,24.7851,25964.0
2015-12-10 12:00:00,31.3,31.32,31.27,31.28,8420.0,24.7771,24.793,24.7534,24.7613,8420.0
2015-12-10 12:10:00,31.28,31.33,31.27,31.29,13232.0,24.7613,24.8009,24.7534,24.7692,13232.0
2015-12-10 12:20:00,31.28,31.34,31.28,31.28,59090.0,24.7613,24.8088,24.7613,24.7613,59090.0
2015-12-10 12:30:00,31.28,31.31,31.27,31.28,55780.0,24.7613,24.7851,24.7534,24.7613,55780.0
2015-12-10 12:40:00,31.28,31.33,31.27,31.28,13366.0,24.7613,24.8009,24.7534,24.7613,13366.0
2015-12-10 12:50:00,31.28,31.32,31.28,31.31,16760.0,24.7613,24.793,24.7613,24.7851,16760.0
2015-12-10 13:00:00,31.31,31.35,31.28,31.3,35916.0,24.7851,24.8167,24.7613,24.7771,35916.0
2015-12-10 13:10:00,31.31,31.34,31.29,31.31,13600.0,24.7851,24.8088,24.7692,24.7851,13600.0
2015-12-10 13:20:00,31.3,31.31,31.27,31.28,26758.0,24.7771,24.7851,24.7534,24.7613,26758.0
2015-12-10 13:30:00,31.27,31.35,31.25,31.33,15370.0,24.7534,24.8167,24.7376,24.8009,15370.0
2015-12-10 13:40:00,31.31,31.4,31.3,31.36,66278.0,24.7851,24.8563,24.7771,24.8246,66278.0
2015-12-10 13:50:00,31.36,31.36,31.33,31.33,9800.0,24.8246,24.8246,24.8009,24.8009,9800.0
2015-12-10 14:00:00,31.35,31.36,31.32,31.33,13246.0,24.8167,24.8246,24.793,24.8009,13246.0
2015-12-10 14:10:00,31.33,31.39,31.32,31.38,12796.0,24.8009,24.8484,24.793,24.8405,12796.0
2015-12-10 14:20:00,31.39,31.45,31.37,31.45,10200.0,24.8484,24.8959,24.8326,24.8959,10200.0
2015-12-10 14:30:00,31.46,31.46,31.41,31.45,11352.0,24.9038,24.9038,24.8642,24.8959,11352.0
2015-12-10 14:40:00,31.45,31.48,31.45,31.45,5400.0,24.8959,24.9196,24.8959,24.8959,5400.0
2015-12-10 14:50:00,31.46,31.46,31.36,31.4,20852.0,24.9038,24.9038,24.8246,24.8563,20852.0
2015-12-10 15:00:00,31.4,31.4,31.32,31.33,15220.0,24.8563,24.8563,24.793,24.8009,15220.0
2015-12-10 15:10:00,31.33,31.33,31.29,31.29,19112.0,24.8009,24.8009,24.7692,24.7692,19112.0
2015-12-10 15:20:00,31.3,31.35,31.25,31.26,57034.0,24.7771,24.8167,24.7376,24.7455,57034.0
2015-12-10 15:30:00,31.27,31.3,31.24,31.25,143730.0,24.7534,24.7771,24.7297,24.7376,143730.0
2015-12-10 15:40:00,31.25,31.29,31.18,31.26,70938.0,24.7376,24.7692,24.6822,24.7455,70938.0
2015-12-10 15:50:00,31.25,31.35,31.24,31.33,197120.0,24.7376,24.8167,24.7297,24.8009,197120.0
2015-12-11 09:30:00,30.94,31.16,30.81,31.07,31502.0,24.4922,24.6663,24.3893,24.5951,31502.0
2015-12-11 09:40:00,31.06,31.08,30.89,30.97,51032.0,24.5872,24.603,24.4526,24.5159,51032.0
2015-12-11 09:50:00,30.94,30.96,30.8,30.96,215574.0,24.4922,24.508,24.3813,24.508,215574.0
2015-12-11 10:00:00,30.93,30.96,30.8,30.8,64450.0,24.4843,24.508,24.3813,24.3813,64450.0
2015-12-11 10:10:00,30.81,30.9,30.77,30.78,72736.0,24.3893,24.4605,24.3576,24.3655,72736.0
2015-12-11 10:20:00,30.77,30.78,30.66,30.74,33928.0,24.3576,24.3655,24.2705,24.3339,33928.0
2015-12-11 10:30:00,30.75,30.84,30.72,30.82,24168.0,24.3418,24.413,24.318,24.3972,24168.0
2015-12-11 10:40:00,30.83,30.91,30.83,30.91,45982.0,24.4051,24.4684,24.4051,24.4684,45982.0
2015-12-11 10:50:00,30.9,30.9,30.75,30.75,24626.0,24.4605,24.4605,24.3418,24.3418,24626.0
2015-12-11 11:00:00,30.75,30.78,30.71,30.75,36454.0,24.3418,24.3655,24.3101,24.3418,36454.0
2015-12-11 11:10:00,30.77,30.86,30.7,30.86,25394.0,24.3576,24.4288,24.3022,24.4288,25394.0
2015-12-11 11:20:00,30.83,30.92,30.78,30.8,135144.0,24.4051,24.4763,24.3655,24.3813,135144.0
2015-12-11 11:30:00,30.79,30.86,30.73,30.79,31248.0,24.3734,24.4288,24.3259,24.3734,31248.0
2015-12-11 11:40:00,30.79,30.81,30.75,30.81,43376.0,24.3734,24.3893,24.3418,24.3893,43376.0
2015-12-11 11:50:00,30.8,30.8,30.73,30.73,32406.0,24.3813,24.3813,24.3259,24.3259,32406.0
2015-12-11 12:00:00,30.72,30.73,30.63,30.63,71600.0,24.318,24.3259,24.2468,24.2468,71600.0
2015-12-11 12:10:00,30.63,30.64,30.55,30.56,51540.0,24.2468,24.2547,24.1834,24.1914,51540.0
2015-12-11 12:20:00,30.56,30.65,30.56,30.63,46254.0,24.1914,24.2626,24.1914,24.2468,46254.0
2015-12-11 12:30:00,30.61,30.62,30.59,30.61,29696.0,24.2309,24.2389,24.2151,24.2309,29696.0
2015-12-11 12:40:00,30.61,30.65,30.6,30.63,54754.0,24.2309,24.2626,24.223,24.2468,54754.0
2015-12-11 12:50:00,30.61,30.63,30.56,30.61,35972.0,24.2309,24.2468,24.1914,24.2309,35972.0
2015-12-11 13:00:00,30.61,30.68,30.61,30.62,33962.0,24.2309,24.2864,24.2309,24.2389,33962.0
2015-12-11 13:10:00,30.63,30.68,30.63,30.68,27400.0,24.2468,24.2864,24.2468,24.2864,27400.0
2015-12-11 13:20:00,30.68,30.68,30.65,30.65,60100.0,24.2864,24.2864,24.2626,24.2626,60100.0
2015-12-11 13:30:00,30.66,30.68,30.6,30.65,34208.0,24.2705,24.2864,24.223,24.2626,34208.0
2015-12-11 13:40:00,30.65,30.71,30.63,30.66,61846.0,24.2626,24.3101,24.2468,24.2705,61846.0
2015-12-11 13:50:00,30.66,30.7,30.66,30.68,51840.0,24.2705,24.3022,24.2705,24.2864,51840.0
2015-12-11 14:00:00,30.67,30.68,30.6,30.62,62388.0,24.2784,24.2864,24.223,24.2389,62388.0
2015-12-11 14:10:00,30.61,30.61,30.57,30.58,69226.0,24.2309,24.2309,24.1993,24.2072,69226.0
2015-12-11 14:20:00,30.58,30.59,30.49,30.49,34818.0,24.2072,24.2151,24.136,24.136,34818.0
2015-12-11 14:30:00,30.5,30.54,30.48,30.52,105722.0,24.1439,24.1755,24.128,24.1597,105722.0
2015-12-11 14:40:00,30.53,30.56,30.52,30.54,47246.0,24.1676,24.1914,24.1597,24.1755,47246.0
2015-12-11 14:50:00,30.54,30.56,30.52,30.53,47188.0,24.1755,24.1914,24.1597,24.1676,47188.0
2015-12-11 15:00:00,30.53,30.55,30.52,30.52,112722.0,24.1676,24.1834,24.1597,24.1597,112722.0
2015-12-11 15:10:00,30.52,30.53,30.44,30.48,79214.0,24.1597,24.1676,24.0964,24.128,79214.0
2015-12-11 15:20:00,30.48,30.53,30.45,30.51,108384.0,24.128,24.1676,24.1043,24.1518,108384.0
2015-12-11 15:30:00,30.5,30.5,30.45,30.45,55922.0,24.1439,24.1439,24.1043,24.1043,55922.0
2015-12-11 15:40:00,30.45,30.47,30.42,30.47,194616.0,24.1043,24.1201,24.0805,24.1201,194616.0
2015-12-11 15:50:00,30.47,30.51,30.46,30.49,348160.0,24.1201,24.1518,24.1122,24.136,348160.0
2015-12-14 09:30:00,30.53,30.81,30.53,30.73,29914.0,24.1676,24.3893,24.1676,24.3259,29914.0
2015-12-14 09:40:00,30.68,30.68,30.48,30.51,44794.0,24.2864,24.2864,24.128,24.1518,44794.0
2015-12-14 09:50:00,30.56,30.6,30.14,30.18,250462.0,24.1914,24.223,23.8589,23.8906,250462.0
2015-12-14 10:00:00,30.17,30.21,30.04,30.11,83152.0,23.8826,23.9143,23.7797,23.8351,83152.0
2015-12-14 10:10:00,30.11,30.24,30.0,30.13,61512.0,23.8351,23.938,23.7481,23.851,61512.0
2015-12-14 10:20:00,30.11,30.11,29.76,29.8,111810.0,23.8351,23.8351,23.5581,23.5897,111810.0
2015-12-14 10:30:00,29.8,29.83,29.69,29.71,185618.0,23.5897,23.6135,23.5027,23.5185,185618.0
2015-12-14 10:40:00,29.73,29.75,29.62,29.72,97114.0,23.5343,23.5502,23.4473,23.5264,97114.0
2015-12-14 10:50:00,29.71,29.79,29.64,29.77,47754.0,23.5185,23.5818,23.4631,23.566,47754.0
2015-12-14 11:00:00,29.8,29.84,29.62,29.65,62700.0,23.5897,23.6214,23.4473,23.471,62700.0
2015-12-14 11:10:00,29.65,29.65,29.43,29.45,78234.0,23.471,23.471,23.2969,23.3127,78234.0
2015-12-14 11:20:00,29.46,29.61,29.38,29.42,100078.0,23.3206,23.4393,23.2573,23.2889,100078.0
2015-12-14 11:30:00,29.4,29.4,29.27,29.32,46800.0,23.2731,23.2731,23.1702,23.2098,46800.0
2015-12-14 11:40:00,29.31,29.55,29.31,29.41,88988.0,23.2019,23.3918,23.2019,23.281,88988.0
2015-12-14 11:50:00,29.43,29.71,29.43,29.7,54940.0,23.2969,23.5185,23.2969,23.5106,54940.0
2015-12-14 12:00:00,29.7,29.7,29.53,29.65,40900.0,23.5106,23.5106,23.376,23.471,40900.0
2015-12-14 12:10:00,29.65,29.66,29.58,29.61,36536.0,23.471,23.4789,23.4156,23.4393,36536.0
2015-12-14 12:20:00,29.61,29.82,29.61,29.81,126718.0,23.4393,23.6056,23.4393,23.5977,126718.0
2015-12-14 12:30:00,29.82,29.82,29.61,29.64,59546.0,23.6056,23.6056,23.4393,23.4631,59546.0
2015-12-14 12:40:00,29.66,29.67,29.6,29.62,49616.0,23.4789,23.4868,23.4314,23.4473,49616.0
2015-12-14 12:50:00,29.6,29.75,29.59,29.74,48870.0,23.4314,23.5502,23.4235,23.5422,48870.0
2015-12-14 13:00:00,29.75,29.77,29.63,29.63,43972.0,23.5502,23.566,23.4552,23.4552,43972.0
2015-12-14 13:10:00,29.6,29.61,29.56,29.58,30676.0,23.4314,23.4393,23.3998,23.4156,30676.0
2015-12-14 13:20:00,29.57,29.61,29.53,29.58,48904.0,23.4077,23.4393,23.376,23.4156,48904.0
2015-12-14 13:30:00,29.58,29.64,29.56,29.59,51126.0,23.4156,23.4631,23.3998,23.4235,51126.0
2015-12-14 13:40:00,29.58,29.63,29.56,29.59,49072.0,23.4156,23.4552,23.3998,23.4235,49072.0
2015-12-14 13:50:00,29.59,29.59,29.49,29.51,47858.0,23.4235,23.4235,23.3443,23.3602,47858.0
2015-12-14 14:00:00,29.51,29.52,29.43,29.46,142954.0,23.3602,23.3681,23.2969,23.3206,142954.0
2015-12-14 14:10:00,29.46,29.48,29.34,29.36,129862.0,23.3206,23.3364,23.2256,23.2414,129862.0
2015-12-14 14:20:00,29.36,29.37,29.25,29.25,89626.0,23.2414,23.2494,23.1544,23.1544,89626.0
2015-12-14 14:30:00,29.25,29.34,29.22,29.32,76450.0,23.1544,23.2256,23.1306,23.2098,76450.0
2015-12-14 14:40:00,29.33,29.41,29.32,29.39,102180.0,23.2177,23.281,23.2098,23.2652,102180.0
2015-12-14 14:50:00,29.4,29.47,29.36,29.42,76392.0,23.2731,23.3285,23.2414,23.2889,76392.0
2015-12-14 15:00:00,29.42,29.43,29.26,29.3,100720.0,23.2889,23.2969,23.1623,23.1939,100720.0
2015-12-14 15:10:00,29.3,29.34,29.24,29.34,91956.0,23.1939,23.2256,23.1464,23.2256,91956.0
2015-12-14 15:20:00,29.34,29.39,29.32,29.38,96148.0,23.2256,23.2652,23.2098,23.2573,96148.0
2015-12-14 15:30:00,29.38,29.46,29.36,29.41,171624.0,23.2573,23.3206,23.2414,23.281,171624.0
2015-12-14 15:40:00,29.4,29.45,29.33,29.45,222716.0,23.2731,23.3127,23.2177,23.3127,222716.0
2015-12-14 15:50:00,29.45,29.55,29.43,29.51,498212.0,23.3127,23.3918,23.2969,23.3602,498212.0
2015-12-15 09:30:00,29.74,29.77,29.6,29.68,41766.0,23.5422,23.566,23.4314,23.4948,41766.0
2015-12-15 09:40:00,29.74,29.96,29.73,29.95,27770.0,23.5422,23.7164,23.5343,23.7085,27770.0
2015-12-15 09:50:00,29.93,29.98,29.86,29.86,26578.0,23.6927,23.7322,23.6372,23.6372,26578.0
2015-12-15 10:00:00,29.86,29.88,29.61,29.62,27384.0,23.6372,23.6531,23.4393,23.4473,27384.0
2015-12-15 10:10:00,29.62,29.85,29.62,29.85,233836.0,23.4473,23.6293,23.4473,23.6293,233836.0
2015-12-15 10:20:00,29.86,29.99,29.86,29.95,40656.0,23.6372,23.7401,23.6372,23.7085,40656.0
2015-12-15 10:30:00,29.93,29.93,29.83,29.9,39656.0,23.6927,23.6927,23.6135,23.6689,39656.0
2015-12-15 10:40:00,29.88,29.98,29.84,29.98,21638.0,23.6531,23.7322,23.6214,23.7322,21638.0
2015-12-15 10:50:00,29.98,30.15,29.97,30.11,121200.0,23.7322,23.8668,23.7243,23.8351,121200.0
2015-12-15 11:00:00,30.11,30.21,30.07,30.13,56704.0,23.8351,23.9143,23.8035,23.851,56704.0
2015-12-15 11:10:00,30.13,30.21,30.1,30.17,25296.0,23.851,23.9143,23.8272,23.8826,25296.0
2015-12-15 11:20:00,30.17,30.21,30.14,30.18,21880.0,23.8826,23.9143,23.8589,23.8906,21880.0
2015-12-15 11:30:00,30.2,30.32,30.19,30.28,69952.0,23.9064,24.0014,23.8985,23.9697,69952.0
2015-12-15 11:40:00,30.27,30.27,30.19,30.21,20008.0,23.9618,23.9618,23.8985,23.9143,20008.0
2015-12-15 11:50:00,30.2,30.34,30.2,30.32,20456.0,23.9064,24.0172,23.9064,24.0014,20456.0
2015-12-15 12:00:00,30.33,30.47,30.33,30.45,26710.0,24.0093,24.1201,24.0093,24.1043,26710.0
2015-12-15 12:10:00,30.45,30.49,30.4,30.48,20522.0,24.1043,24.136,24.0647,24.128,20522.0
2015-12-15 12:20:00,30.46,30.56,30.46,30.56,51060.0,24.1122,24.1914,24.1122,24.1914,51060.0
2015-12-15 12:30:00,30.55,30.67,30.55,30.59,27896.0,24.1834,24.2784,24.1834,24.2151,27896.0
2015-12-15 12:40:00,30.59,30.59,30.46,30.47,39338.0,24.2151,24.2151,24.1122,24.1201,39338.0
2015-12-15 12:50:00,30.47,30.47,30.35,30.36,36848.0,24.1201,24.1201,24.0251,24.033,36848.0
2015-12-15 13:00:00,30.36,30.41,30.36,30.4,43452.0,24.033,24.0726,24.033,24.0647,43452.0
2015-12-15 13:10:00,30.38,30.4,30.22,30.23,57452.0,24.0489,24.0647,23.9222,23.9301,57452.0
2015-12-15 13:20:00,30.23,30.3,30.18,30.28,92402.0,23.9301,23.9855,23.8906,23.9697,92402.0
2015-12-15 13:30:00,30.28,30.28,30.2,30.27,43924.0,23.9697,23.9697,23.9064,23.9618,43924.0
2015-12-15 13:40:00,30.27,30.28,30.24,30.27,23206.0,23.9618,23.9697,23.938,23.9618,23206.0
2015-12-15 13:50:00,30.27,30.36,30.27,30.34,16536.0,23.9618,24.033,23.9618,24.0172,16536.0
2015-12-15 14:00:00,30.34,30.34,30.22,30.23,33786.0,24.0172,24.0172,23.9222,23.9301,33786.0
2015-12-15 14:10:00,30.23,30.27,30.2,30.25,34304.0,23.9301,23.9618,23.9064,23.946,34304.0
2015-12-15 14:20:00,30.25,30.31,30.23,30.27,45280.0,23.946,23.9935,23.9301,23.9618,45280.0
2015-12-15 14:30:00,30.25,30.32,30.25,30.3,38156.0,23.946,24.0014,23.946,23.9855,38156.0
2015-12-15 14:40:00,30.31,30.34,30.29,30.3,44918.0,23.9935,24.0172,23.9776,23.9855,44918.0
2015-12-15 14:50:00,30.3,30.35,30.3,30.33,33382.0,23.9855,24.0251,23.9855,24.0093,33382.0
2015-12-15 15:00:00,30.34,30.34,30.23,30.27,50684.0,24.0172,24.0172,23.9301,23.9618,50684.0
2015-12-15 15:10:00,30.27,30.28,30.19,30.28,43972.0,23.9618,23.9697,23.8985,23.9697,43972.0
2015-12-15 15:20:00,30.28,30.29,30.17,30.17,67926.0,23.9697,23.9776,23.8826,23.8826,67926.0
2015-12-15 15:30:00,30.17,30.25,30.13,30.24,175266.0,23.8826,23.946,23.851,23.938,175266.0
2015-12-15 15:40:00,30.23,30.24,30.18,30.22,88974.0,23.9301,23.938,23.8906,23.9222,88974.0
2015-12-15 15:50:00,30.22,30.24,30.18,30.2,199508.0,23.9222,23.938,23.8906,23.9064,199508.0
2015-12-16 09:30:00,30.41,30.59,30.41,30.45,14888.0,24.0726,24.2151,24.0726,24.1043,14888.0
2015-12-16 09:40:00,30.45,30.53,30.43,30.45,10132.0,24.1043,24.1676,24.0885,24.1043,10132.0
2015-12-16 09:50:00,30.46,30.68,30.46,30.65,29486.0,24.1122,24.2864,24.1122,24.2626,29486.0
2015-12-16 10:00:00,30.65,30.7,30.48,30.48,21460.0,24.2626,24.3022,24.128,24.128,21460.0
2015-12-16 10:10:00,30.46,30.5,30.39,30.46,27292.0,24.1122,24.1439,24.0568,24.1122,27292.0
2015-12-16 10:20:00,30.46,30.56,30.45,30.54,56540.0,24.1122,24.1914,24.1043,24.1755,56540.0
2015-12-16 10:30:00,30.52,30.53,30.29,30.33,19906.0,24.1597,24.1676,23.9776,24.0093,19906.0
2015-12-16 10:40:00,30.33,30.34,30.25,30.33,23796.0,24.0093,24.0172,23.946,24.0093,23796.0
2015-12-16 10:50:00,30.34,30.35,30.3,30.34,56122.0,24.0172,24.0251,23.9855,24.0172,56122.0
2015-12-16 11:00:00,30.32,30.39,30.32,30.36,17898.0,24.0014,24.0568,24.0014,24.033,17898.0
2015-12-16 11:10:00,30.36,30.43,30.35,30.38,11684.0,24.033,24.0885,24.0251,24.0489,11684.0
2015-12-16 11:20:00,30.38,30.4,30.33,30.38,12740.0,24.0489,24.0647,24.0093,24.0489,12740.0
2015-12-16 11:30:00,30.39,30.43,30.36,30.42,9000.0,24.0568,24.0885,24.033,24.0805,9000.0
2015-12-16 11:40:00,30.42,30.44,30.4,30.42,24266.0,24.0805,24.0964,24.0647,24.0805,24266.0
2015-12-16 11:50:00,30.42,30.45,30.39,30.44,35794.0,24.0805,24.1043,24.0568,24.0964,35794.0
2015-12-16 12:00:00,30.43,30.52,30.43,30.5,18754.0,24.0885,24.1597,24.0885,24.1439,18754.0
2015-12-16 12:10:00,30.5,30.53,30.46,30.51,65114.0,24.1439,24.1676,24.1122,24.1518,65114.0
2015-12-16 12:20:00,30.51,30.54,30.49,30.53,27378.0,24.1518,24.1755,24.136,24.1676,27378.0
2015-12-16 12:30:00,30.53,30.55,30.5,30.53,11644.0,24.1676,24.1834,24.1439,24.1676,11644.0
2015-12-16 12:40:00,30.52,30.55,30.5,30.53,18884.0,24.1597,24.1834,24.1439,24.1676,18884.0
2015-12-16 12:50:00,30.53,30.53,30.49,30.51,26400.0,24.1676,24.1676,24.136,24.1518,26400.0
2015-12-16 13:00:00,30.5,30.53,30.48,30.49,20792.0,24.1439,24.1676,24.128,24.136,20792.0
2015-12-16 13:10:00,30.48,30.48,30.45,30.46,5492.0,24.128,24.128,24.1043,24.1122,5492.0
2015-12-16 13:20:00,30.43,30.47,30.4,30.4,12200.0,24.0885,24.1201,24.0647,24.0647,12200.0
2015-12-16 13:30:00,30.41,30.46,30.36,30.43,17742.0,24.0726,24.1122,24.033,24.0885,17742.0
2015-12-16 13:40:00,30.43,30.48,30.41,30.47,25228.0,24.0885,24.128,24.0726,24.1201,25228.0
2015-12-16 13:50:00,30.48,30.49,30.36,30.41,19466.0,24.128,24.136,24.033,24.0726,19466.0
2015-12-16 14:00:00,30.43,30.83,30.28,30.62,103632.0,24.0885,24.4051,23.9697,24.2389,103632.0
2015-12-16 14:10:00,30.61,30.72,30.55,30.58,40738.0,24.2309,24.318,24.1834,24.2072,40738.0
2015-12-16 14:20:00,30.54,30.57,30.41,30.43,22078.0,24.1755,24.1993,24.0726,24.0885,22078.0
2015-12-16 14:30:00,30.4,30.5,30.33,30.42,14860.0,24.0647,24.1439,24.0093,24.0805,14860.0
2015-12-16 14:40:00,30.43,30.43,30.36,30.42,18060.0,24.0885,24.0885,24.033,24.0805,18060.0
2015-12-16 14:50:00,30.42,30.61,30.42,30.61,12980.0,24.0805,24.2309,24.0805,24.2309,12980.0
2015-12-16 15:00:00,30.61,30.62,30.5,30.5,104034.0,24.2309,24.2389,24.1439,24.1439,104034.0
2015-12-16 15:10:00,30.5,30.51,30.45,30.5,24198.0,24.1439,24.1518,24.1043,24.1439,24198.0
2015-12-16 15:20:00,30.5,30.61,30.5,30.61,25396.0,24.1439,24.2309,24.1439,24.2309,25396.0
2015-12-16 15:30:00,30.62,30.67,30.6,30.65,49282.0,24.2389,24.2784,24.223,24.2626,49282.0
2015-12-16 15:40:00,30.64,30.67,30.58,30.6,74846.0,24.2547,24.2784,24.2072,24.223,74846.0
2015-12-16 15:50:00,30.59,30.64,30.56,30.57,148932.0,24.2151,24.2547,24.1914,24.1993,148932.0
2015-12-17 09:30:00,30.25,30.69,30.13,30.26,59456.0,23.946,24.2943,23.851,23.9539,59456.0
2015-12-17 09:40:00,30.29,30.29,30.01,30.15,49264.0,23.9776,23.9776,23.756,23.8668,49264.0
2015-12-17 09:50:00,30.16,30.25,30.08,30.16,42766.0,23.8747,23.946,23.8114,23.8747,42766.0
2015-12-17 10:00:00,30.15,30.24,30.07,30.23,73756.0,23.8668,23.938,23.8035,23.9301,73756.0
2015-12-17 10:10:00,30.23,30.31,30.18,30.2,126906.0,23.9301,23.9935,23.8906,23.9064,126906.0
2015-12-17 10:20:00,30.2,30.26,30.19,30.25,53248.0,23.9064,23.9539,23.8985,23.946,53248.0
2015-12-17 10:30:00,30.25,30.26,30.12,30.2,45780.0,23.946,23.9539,23.8431,23.9064,45780.0
2015-12-17 10:40:00,30.2,30.2,30.14,30.16,153010.0,23.9064,23.9064,23.8589,23.8747,153010.0
2015-12-17 10:50:00,30.16,30.18,29.79,29.9,233336.0,23.8747,23.8906,23.5818,23.6689,233336.0
2015-12-17 11:00:00,29.9,29.99,29.88,29.96,95872.0,23.6689,23.7401,23.6531,23.7164,95872.0
2015-12-17 11:10:00,29.97,30.0,29.91,29.95,59814.0,23.7243,23.7481,23.6768,23.7085,59814.0
2015-12-17 11:20:00,29.95,30.0,29.93,29.99,41980.0,23.7085,23.7481,23.6927,23.7401,41980.0
2015-12-17 11:30:00,29.98,30.06,29.96,30.03,23298.0,23.7322,23.7956,23.7164,23.7718,23298.0
2015-12-17 11:40:00,30.04,30.05,30.0,30.03,16448.0,23.7797,23.7876,23.7481,23.7718,16448.0
2015-12-17 11:50:00,30.03,30.03,29.98,30.0,45106.0,23.7718,23.7718,23.7322,23.7481,45106.0
2015-12-17 12:00:00,30.0,30.13,30.0,30.1,78376.0,23.7481,23.851,23.7481,23.8272,78376.0
2015-12-17 12:10:00,30.11,30.21,30.08,30.2,117488.0,23.8351,23.9143,23.8114,23.9064,117488.0
2015-12-17 12:20:00,30.2,30.29,30.15,30.19,68934.0,23.9064,23.9776,23.8668,23.8985,68934.0
2015-12-17 12:30:00,30.21,30.21,30.04,30.09,60618.0,23.9143,23.9143,23.7797,23.8193,60618.0
2015-12-17 12:40:00,30.09,30.11,29.99,30.06,25808.0,23.8193,23.8351,23.7401,23.7956,25808.0
2015-12-17 12:50:00,30.07,30.09,30.02,30.08,11210.0,23.8035,23.8193,23.7639,23.8114,11210.0
2015-12-17 13:00:00,30.09,30.16,30.08,30.14,19698.0,23.8193,23.8747,23.8114,23.8589,19698.0
2015-12-17 13:10:00,30.14,30.18,30.11,30.14,20260.0,23.8589,23.8906,23.8351,23.8589,20260.0
2015-12-17 13:20:00,30.14,30.24,30.14,30.22,97832.0,23.8589,23.938,23.8589,23.9222,97832.0
2015-12-17 13:30:00,30.23,30.23,30.12,30.14,55648.0,23.9301,23.9301,23.8431,23.8589,55648.0
2015-12-17 13:40:00,30.16,30.16,30.12,30.15,43394.0,23.8747,23.8747,23.8431,23.8668,43394.0
2015-12-17 13:50:00,30.15,30.17,30.13,30.16,49770.0,23.8668,23.8826,23.851,23.8747,49770.0
2015-12-17 14:00:00,30.16,30.25,30.13,30.21,115146.0,23.8747,23.946,23.851,23.9143,115146.0
2015-12-17 14:10:00,30.18,30.19,30.13,30.15,67074.0,23.8906,23.8985,23.851,23.8668,67074.0
2015-12-17 14:20:00,30.15,30.18,30.07,30.07,78844.0,23.8668,23.8906,23.8035,23.8035,78844.0
2015-12-17 14:30:00,30.07,30.08,29.93,29.93,52396.0,23.8035,23.8114,23.6927,23.6927,52396.0
2015-12-17 14:40:00,29.93,29.94,29.84,29.85,40082.0,23.6927,23.7006,23.6214,23.6293,40082.0
2015-12-17 14:50:00,29.85,29.96,29.82,29.96,49496.0,23.6293,23.7164,23.6056,23.7164,49496.0
2015-12-17 15:00:00,29.94,30.05,29.94,30.02,37508.0,23.7006,23.7876,23.7006,23.7639,37508.0
2015-12-17 15:10:00,30.0,30.05,29.95,30.0,53534.0,23.7481,23.7876,23.7085,23.7481,53534.0
2015-12-17 15:20:00,30.0,30.17,29.97,29.98,193152.0,23.7481,23.8826,23.7243,23.7322,193152.0
2015-12-17 15:30:00,29.98,30.09,29.98,30.08,88204.0,23.7322,23.8193,23.7322,23.8114,88204.0
2015-12-17 15:40:00,30.07,30.14,30.04,30.14,212514.0,23.8035,23.8589,23.7797,23.8589,212514.0
2015-12-17 15:50:00,30.13,30.14,29.94,29.96,238878.0,23.851,23.8589,23.7006,23.7164,238878.0
2015-12-18 09:30:00,29.95,30.0,29.78,29.98,268642.0,23.7085,23.7481,23.5739,23.7322,268642.0
2015-12-18 09:40:00,29.97,30.21,29.9,30.18,89162.0,23.7243,23.9143,23.6689,23.8906,89162.0
2015-12-18 09:50:00,30.2,30.3,30.11,30.2,56342.0,23.9064,23.9855,23.8351,23.9064,56342.0
2015-12-18 10:00:00,30.2,30.25,29.84,29.88,22856.0,23.9064,23.946,23.6214,23.6531,22856.0
2015-12-18 10:10:00,29.9,30.0,29.86,29.99,34558.0,23.6689,23.7481,23.6372,23.7401,34558.0
2015-12-18 10:20:00,30.0,30.11,29.96,29.99,21712.0,23.7481,23.8351,23.7164,23.7401,21712.0
2015-12-18 10:30:00,29.98,30.0,29.69,29.75,65500.0,23.7322,23.7481,23.5027,23.5502,65500.0
2015-12-18 10:40:00,29.76,29.82,29.74,29.78,77488.0,23.5581,23.6056,23.5422,23.5739,77488.0
2015-12-18 10:50:00,29.8,30.0,29.79,29.93,97296.0,23.5897,23.7481,23.5818,23.6927,97296.0
2015-12-18 11:00:00,29.93,29.95,29.86,29.92,16244.0,23.6927,23.7085,23.6372,23.6847,16244.0
2015-12-18 11:10:00,29.92,29.95,29.91,29.95,31200.0,23.6847,23.7085,23.6768,23.7085,31200.0
2015-12-18 11:20:00,29.95,30.06,29.92,30.04,34962.0,23.7085,23.7956,23.6847,23.7797,34962.0
2015-12-18 11:30:00,30.04,30.08,29.96,30.08,27136.0,23.7797,23.8114,23.7164,23.8114,27136.0
2015-12-18 11:40:00,30.1,30.13,30.05,30.05,34192.0,23.8272,23.851,23.7876,23.7876,34192.0
2015-12-18 11:50:00,30.06,30.07,29.93,29.98,41260.0,23.7956,23.8035,23.6927,23.7322,41260.0
2015-12-18 12:00:00,29.99,30.0,29.92,29.93,40172.0,23.7401,23.7481,23.6847,23.6927,40172.0
2015-12-18 12:10:00,29.93,29.95,29.77,29.79,30394.0,23.6927,23.7085,23.566,23.5818,30394.0
2015-12-18 12:20:00,29.78,29.86,29.78,29.83,65898.0,23.5739,23.6372,23.5739,23.6135,65898.0
2015-12-18 12:30:00,29.82,29.83,29.68,29.68,41102.0,23.6056,23.6135,23.4948,23.4948,41102.0
2015-12-18 12:40:00,29.68,29.71,29.67,29.7,30580.0,23.4948,23.5185,23.4868,23.5106,30580.0
2015-12-18 12:50:00,29.71,29.71,29.67,29.7,56954.0,23.5185,23.5185,23.4868,23.5106,56954.0
2015-12-18 13:00:00,29.7,29.72,29.68,29.69,75788.0,23.5106,23.5264,23.4948,23.5027,75788.0
2015-12-18 13:10:00,29.71,29.72,29.68,29.68,90826.0,23.5185,23.5264,23.4948,23.4948,90826.0
2015-12-18 13:20:00,29.68,29.71,29.58,29.59,56458.0,23.4948,23.5185,23.4156,23.4235,56458.0
2015-12-18 13:30:00,29.6,29.61,29.5,29.51,39322.0,23.4314,23.4393,23.3523,23.3602,39322.0
2015-12-18 13:40:00,29.52,29.56,29.45,29.46,48830.0,23.3681,23.3998,23.3127,23.3206,48830.0
2015-12-18 13:50:00,29.46,29.49,29.46,29.47,32930.0,23.3206,23.3443,23.3206,23.3285,32930.0
2015-12-18 14:00:00,29.48,29.5,29.46,29.5,27100.0,23.3364,23.3523,23.3206,23.3523,27100.0
2015-12-18 14:10:00,29.5,29.53,29.45,29.45,30936.0,23.3523,23.376,23.3127,23.3127,30936.0
2015-12-18 14:20:00,29.46,29.52,29.44,29.52,36390.0,23.3206,23.3681,23.3048,23.3681,36390.0
2015-12-18 14:30:00,29.52,29.53,29.48,29.53,47580.0,23.3681,23.376,23.3364,23.376,47580.0
2015-12-18 14:40:00,29.53,29.53,29.38,29.4,65590.0,23.376,23.376,23.2573,23.2731,65590.0
2015-12-18 14:50:00,29.4,29.42,29.33,29.33,58670.0,23.2731,23.2889,23.2177,23.2177,58670.0
2015-12-18 15:00:00,29.33,29.36,29.3,29.3,77474.0,23.2177,23.2414,23.1939,23.1939,77474.0
2015-12-18 15:10:00,29.31,29.33,29.21,29.21,81396.0,23.2019,23.2177,23.1227,23.1227,81396.0
2015-12-18 15:20:00,29.22,29.32,29.2,29.25,64348.0,23.1306,23.2098,23.1148,23.1544,64348.0
2015-12-18 15:30:00,29.25,29.32,29.24,29.3,121104.0,23.1544,23.2098,23.1464,23.1939,121104.0
2015-12-18 15:40:00,29.3,29.33,29.21,29.21,287072.0,23.1939,23.2177,23.1227,23.1227,287072.0
2015-12-18 15:50:00,29.2,29.25,29.13,29.17,657090.0,23.1148,23.1544,23.0594,23.091,657090.0
2015-12-21 09:30:00,29.32,29.46,29.27,29.29,26962.0,23.2098,23.3206,23.1702,23.186,26962.0
2015-12-21 09:40:00,29.25,29.51,29.24,29.48,45884.0,23.1544,23.3602,23.1464,23.3364,45884.0
2015-12-21 09:50:00,29.48,29.59,29.43,29.48,46888.0,23.3364,23.4235,23.2969,23.3364,46888.0
2015-12-21 10:00:00,29.52,29.57,29.47,29.54,27088.0,23.3681,23.4077,23.3285,23.3839,27088.0
2015-12-21 10:10:00,29.51,29.56,29.41,29.43,31370.0,23.3602,23.3998,23.281,23.2969,31370.0
2015-12-21 10:20:00,29.43,29.43,29.23,29.23,43002.0,23.2969,23.2969,23.1385,23.1385,43002.0
2015-12-21 10:30:00,29.23,29.43,29.23,29.42,33472.0,23.1385,23.2969,23.1385,23.2889,33472.0
2015-12-21 10:40:00,29.44,29.52,29.42,29.45,20914.0,23.3048,23.3681,23.2889,23.3127,20914.0
2015-12-21 10:50:00,29.43,29.47,29.36,29.47,23052.0,23.2969,23.3285,23.2414,23.3285,23052.0
2015-12-21 11:00:00,29.47,29.5,29.37,29.39,28310.0,23.3285,23.3523,23.2494,23.2652,28310.0
2015-12-21 11:10:00,29.4,29.4,29.24,29.27,30270.0,23.2731,23.2731,23.1464,23.1702,30270.0
2015-12-21 11:20:00,29.27,29.33,29.27,29.33,18106.0,23.1702,23.2177,23.1702,23.2177,18106.0
2015-12-21 11:30:00,29.32,29.32,29.19,29.19,24800.0,23.2098,23.2098,23.1069,23.1069,24800.0
2015-12-21 11:40:00,29.21,29.23,29.11,29.13,33518.0,23.1227,23.1385,23.0435,23.0594,33518.0
2015-12-21 11:50:00,29.11,29.18,29.09,29.16,23770.0,23.0435,23.099,23.0277,23.0831,23770.0
2015-12-21 12:00:00,29.16,29.18,29.05,29.05,47946.0,23.0831,23.099,22.996,22.996,47946.0
2015-12-21 12:10:00,29.07,29.11,28.98,28.99,37638.0,23.0119,23.0435,22.9406,22.9485,37638.0
2015-12-21 12:20:00,29.0,29.05,29.0,29.04,55136.0,22.9565,22.996,22.9565,22.9881,55136.0
2015-12-21 12:30:00,29.02,29.17,29.02,29.13,31236.0,22.9723,23.091,22.9723,23.0594,31236.0
2015-12-21 12:40:00,29.14,29.15,29.11,29.13,13422.0,23.0673,23.0752,23.0435,23.0594,13422.0
2015-12-21 12:50:00,29.13,29.25,29.13,29.21,19000.0,23.0594,23.1544,23.0594,23.1227,19000.0
2015-12-21 13:00:00,29.23,29.25,29.17,29.17,19372.0,23.1385,23.1544,23.091,23.091,19372.0
2015-12-21 13:10:00,29.18,29.25,29.18,29.2,20150.0,23.099,23.1544,23.099,23.1148,20150.0
2015-12-21 13:20:00,29.19,29.22,29.17,29.2,15034.0,23.1069,23.1306,23.091,23.1148,15034.0
2015-12-21 13:30:00,29.18,29.26,29.18,29.18,16628.0,23.099,23.1623,23.099,23.099,16628.0
2015-12-21 13:40:00,29.19,29.23,29.13,29.15,19026.0,23.1069,23.1385,23.0594,23.0752,19026.0
2015-12-21 13:50:00,29.16,29.2,29.13,29.14,9356.0,23.0831,23.1148,23.0594,23.0673,9356.0
2015-12-21 14:00:00,29.16,29.19,29.12,29.15,17696.0,23.0831,23.1069,23.0515,23.0752,17696.0
2015-12-21 14:10:00,29.13,29.18,29.12,29.17,21446.0,23.0594,23.099,23.0515,23.091,21446.0
2015-12-21 14:20:00,29.17,29.17,29.1,29.11,40356.0,23.091,23.091,23.0356,23.0435,40356.0
2015-12-21 14:30:00,29.12,29.15,29.1,29.13,19846.0,23.0515,23.0752,23.0356,23.0594,19846.0
2015-12-21 14:40:00,29.11,29.2,29.11,29.18,16480.0,23.0435,23.1148,23.0435,23.099,16480.0
2015-12-21 14:50:00,29.18,29.2,29.12,29.14,19558.0,23.099,23.1148,23.0515,23.0673,19558.0
2015-12-21 15:00:00,29.14,29.17,29.1,29.11,28978.0,23.0673,23.091,23.0356,23.0435,28978.0
2015-12-21 15:10:00,29.09,29.11,29.03,29.09,19182.0,23.0277,23.0435,22.9802,23.0277,19182.0
2015-12-21 15:20:00,29.09,29.11,29.06,29.09,21090.0,23.0277,23.0435,23.004,23.0277,21090.0
2015-12-21 15:30:00,29.1,29.13,29.05,29.11,31672.0,23.0356,23.0594,22.996,23.0435,31672.0
2015-12-21 15:40:00,29.11,29.18,29.1,29.17,51362.0,23.0435,23.099,23.0356,23.091,51362.0
2015-12-21 15:50:00,29.17,29.24,29.14,29.23,118880.0,23.091,23.1464,23.0673,23.1385,118880.0
2015-12-22 09:30:00,29.35,29.48,29.23,29.33,21278.0,23.2335,23.3364,23.1385,23.2177,21278.0
2015-12-22 09:40:00,29.35,29.43,29.3,29.33,12522.0,23.2335,23.2969,23.1939,23.2177,12522.0
2015-12-22 09:50:00,29.3,29.39,29.2,29.21,36808.0,23.1939,23.2652,23.1148,23.1227,36808.0
2015-12-22 10:00:00,29.21,29.31,29.07,29.11,59834.0,23.1227,23.2019,23.0119,23.0435,59834.0
2015-12-22 10:10:00,29.13,29.14,29.0,29.09,21358.0,23.0594,23.0673,22.9565,23.0277,21358.0
2015-12-22 10:20:00,29.08,29.2,29.08,29.2,27430.0,23.0198,23.1148,23.0198,23.1148,27430.0
2015-12-22 10:30:00,29.19,29.24,29.17,29.24,7436.0,23.1069,23.1464,23.091,23.1464,7436.0
2015-12-22 10:40:00,29.24,29.3,29.23,29.24,11552.0,23.1464,23.1939,23.1385,23.1464,11552.0
2015-12-22 10:50:00,29.27,29.27,29.18,29.18,7552.0,23.1702,23.1702,23.099,23.099,7552.0
2015-12-22 11:00:00,29.2,29.27,29.2,29.24,11942.0,23.1148,23.1702,23.1148,23.1464,11942.0
2015-12-22 11:10:00,29.22,29.24,29.18,29.23,17296.0,23.1306,23.1464,23.099,23.1385,17296.0
2015-12-22 11:20:00,29.21,29.26,29.16,29.24,40164.0,23.1227,23.1623,23.0831,23.1464,40164.0
2015-12-22 11:30:00,29.24,29.37,29.22,29.36,30200.0,23.1464,23.2494,23.1306,23.2414,30200.0
2015-12-22 11:40:00,29.36,29.4,29.34,29.38,6000.0,23.2414,23.2731,23.2256,23.2573,6000.0
2015-12-22 11:50:00,29.36,29.36,29.3,29.35,15102.0,23.2414,23.2414,23.1939,23.2335,15102.0
2015-12-22 12:00:00,29.36,29.38,29.3,29.32,10800.0,23.2414,23.2573,23.1939,23.2098,10800.0
2015-12-22 12:10:00,29.31,29.37,29.3,29.34,9128.0,23.2019,23.2494,23.1939,23.2256,9128.0
2015-12-22 12:20:00,29.34,29.36,29.31,29.36,11796.0,23.2256,23.2414,23.2019,23.2414,11796.0
2015-12-22 12:30:00,29.36,29.38,29.35,29.36,19506.0,23.2414,23.2573,23.2335,23.2414,19506.0
2015-12-22 12:40:00,29.36,29.36,29.34,29.35,5000.0,23.2414,23.2414,23.2256,23.2335,5000.0
2015-12-22 12:50:00,29.35,29.4,29.32,29.39,24788.0,23.2335,23.2731,23.2098,23.2652,24788.0
2015-12-22 13:00:00,29.4,29.47,29.4,29.45,8316.0,23.2731,23.3285,23.2731,23.3127,8316.0
2015-12-22 13:10:00,29.46,29.5,29.42,29.48,13930.0,23.3206,23.3523,23.2889,23.3364,13930.0
2015-12-22 13:20:00,29.5,29.58,29.47,29.56,20702.0,23.3523,23.4156,23.3285,23.3998,20702.0
2015-12-22 13:30:00,29.56,29.59,29.52,29.59,8900.0,23.3998,23.4235,23.3681,23.4235,8900.0
2015-12-22 13:40:00,29.58,29.6,29.57,29.6,31368.0,23.4156,23.4314,23.4077,23.4314,31368.0
2015-12-22 13:50:00,29.59,29.61,29.57,29.57,17920.0,23.4235,23.4393,23.4077,23.4077,17920.0
2015-12-22 14:00:00,29.58,29.61,29.57,29.59,11418.0,23.4156,23.4393,23.4077,23.4235,11418.0
2015-12-22 14:10:00,29.6,29.63,29.59,29.59,9572.0,23.4314,23.4552,23.4235,23.4235,9572.0
2015-12-22 14:20:00,29.57,29.59,29.56,29.57,10966.0,23.4077,23.4235,23.3998,23.4077,10966.0
2015-12-22 14:30:00,29.57,29.63,29.57,29.57,85102.0,23.4077,23.4552,23.4077,23.4077,85102.0
2015-12-22 14:40:00,29.57,29.6,29.56,29.6,9440.0,23.4077,23.4314,23.3998,23.4314,9440.0
2015-12-22 14:50:00,29.6,29.6,29.57,29.58,13038.0,23.4314,23.4314,23.4077,23.4156,13038.0
2015-12-22 15:00:00,29.57,29.6,29.57,29.59,13412.0,23.4077,23.4314,23.4077,23.4235,13412.0
2015-12-22 15:10:00,29.6,29.61,29.58,29.59,28360.0,23.4314,23.4393,23.4156,23.4235,28360.0
2015-12-22 15:20:00,29.59,29.6,29.53,29.54,22952.0,23.4235,23.4314,23.376,23.3839,22952.0
2015-12-22 15:30:00,29.55,29.55,29.49,29.5,41932.0,23.3918,23.3918,23.3443,23.3523,41932.0
2015-12-22 15:40:00,29.5,29.5,29.39,29.42,51770.0,23.3523,23.3523,23.2652,23.2889,51770.0
2015-12-22 15:50:00,29.43,29.52,29.42,29.5,142890.0,23.2969,23.3681,23.2889,23.3523,142890.0
2015-12-23 09:30:00,29.35,29.58,29.23,29.23,38470.0,23.2335,23.4156,23.1385,23.1385,38470.0
2015-12-23 09:40:00,29.28,29.37,29.16,29.36,17970.0,23.1781,23.2494,23.0831,23.2414,17970.0
2015-12-23 09:50:00,29.36,29.36,29.23,29.27,12746.0,23.2414,23.2414,23.1385,23.1702,12746.0
2015-12-23 10:00:00,29.25,29.41,29.2,29.39,49476.0,23.1544,23.281,23.1148,23.2652,49476.0
2015-12-23 10:10:00,29.41,29.46,29.36,29.42,41322.0,23.281,23.3206,23.2414,23.2889,41322.0
2015-12-23 10:20:00,29.46,29.54,29.46,29.48,8226.0,23.3206,23.3839,23.3206,23.3364,8226.0
2015-12-23 10:30:00,29.49,29.53,29.42,29.52,27350.0,23.3443,23.376,23.2889,23.3681,27350.0
2015-12-23 10:40:00,29.53,29.56,29.48,29.52,15784.0,23.376,23.3998,23.3364,23.3681,15784.0
2015-12-23 10:50:00,29.51,29.59,29.5,29.59,19400.0,23.3602,23.4235,23.3523,23.4235,19400.0
2015-12-23 11:00:00,29.58,29.61,29.56,29.61,40426.0,23.4156,23.4393,23.3998,23.4393,40426.0
2015-12-23 11:10:00,29.61,29.64,29.59,29.6,15906.0,23.4393,23.4631,23.4235,23.4314,15906.0
2015-12-23 11:20:00,29.6,29.73,29.59,29.73,44806.0,23.4314,23.5343,23.4235,23.5343,44806.0
2015-12-23 11:30:00,29.72,29.75,29.59,29.59,33424.0,23.5264,23.5502,23.4235,23.4235,33424.0
2015-12-23 11:40:00,29.58,29.64,29.56,29.58,19746.0,23.4156,23.4631,23.3998,23.4156,19746.0
2015-12-23 11:50:00,29.58,29.64,29.56,29.63,32860.0,23.4156,23.4631,23.3998,23.4552,32860.0
2015-12-23 12:00:00,29.63,29.63,29.5,29.51,30810.0,23.4552,23.4552,23.3523,23.3602,30810.0
2015-12-23 12:10:00,29.5,29.51,29.46,29.49,12794.0,23.3523,23.3602,23.3206,23.3443,12794.0
2015-12-23 12:20:00,29.5,29.54,29.5,29.5,15044.0,23.3523,23.3839,23.3523,23.3523,15044.0
2015-12-23 12:30:00,29.5,29.52,29.45,29.46,24178.0,23.3523,23.3681,23.3127,23.3206,24178.0
2015-12-23 12:40:00,29.46,29.47,29.45,29.45,14928.0,23.3206,23.3285,23.3127,23.3127,14928.0
2015-12-23 12:50:00,29.47,29.54,29.47,29.5,9328.0,23.3285,23.3839,23.3285,23.3523,9328.0
2015-12-23 13:00:00,29.5,29.5,29.46,29.48,20664.0,23.3523,23.3523,23.3206,23.3364,20664.0
2015-12-23 13:10:00,29.48,29.53,29.48,29.5,5390.0,23.3364,23.376,23.3364,23.3523,5390.0
2015-12-23 13:20:00,29.51,29.53,29.49,29.5,17600.0,23.3602,23.376,23.3443,23.3523,17600.0
2015-12-23 13:30:00,29.5,29.5,29.45,29.47,35384.0,23.3523,23.3523,23.3127,23.3285,35384.0
2015-12-23 13:40:00,29.46,29.47,29.42,29.42,19164.0,23.3206,23.3285,23.2889,23.2889,19164.0
2015-12-23 13:50:00,29.42,29.43,29.41,29.43,32356.0,23.2889,23.2969,23.281,23.2969,32356.0
2015-12-23 14:00:00,29.43,29.47,29.43,29.43,18150.0,23.2969,23.3285,23.2969,23.2969,18150.0
2015-12-23 14:10:00,29.43,29.45,29.41,29.43,39964.0,23.2969,23.3127,23.281,23.2969,39964.0
2015-12-23 14:20:00,29.43,29.47,29.43,29.44,23728.0,23.2969,23.3285,23.2969,23.3048,23728.0
2015-12-23 14:30:00,29.44,29.46,29.43,29.45,32662.0,23.3048,23.3206,23.2969,23.3127,32662.0
2015-12-23 14:40:00,29.46,29.48,29.43,29.44,32088.0,23.3206,23.3364,23.2969,23.3048,32088.0
2015-12-23 14:50:00,29.45,29.45,29.38,29.4,41462.0,23.3127,23.3127,23.2573,23.2731,41462.0
2015-12-23 15:00:00,29.4,29.46,29.4,29.42,30124.0,23.2731,23.3206,23.2731,23.2889,30124.0
2015-12-23 15:10:00,29.43,29.48,29.42,29.43,33844.0,23.2969,23.3364,23.2889,23.2969,33844.0
2015-12-23 15:20:00,29.44,29.48,29.42,29.45,41324.0,23.3048,23.3364,23.2889,23.3127,41324.0
2015-12-23 15:30:00,29.44,29.49,29.43,29.45,37000.0,23.3048,23.3443,23.2969,23.3127,37000.0
2015-12-23 15:40:00,29.48,29.52,29.43,29.5,43444.0,23.3364,23.3681,23.2969,23.3523,43444.0
2015-12-23 15:50:00,29.5,29.52,29.48,29.5,90230.0,23.3523,23.3681,23.3364,23.3523,90230.0
2015-12-24 09:30:00,29.4,29.4,29.13,29.19,30452.0,23.2731,23.2731,23.0594,23.1069,30452.0
2015-12-24 09:40:00,29.18,29.33,29.18,29.21,19194.0,23.099,23.2177,23.099,23.1227,19194.0
2015-12-24 09:50:00,29.2,29.36,29.2,29.24,16392.0,23.1148,23.2414,23.1148,23.1464,16392.0
2015-12-24 10:00:00,29.25,29.32,29.23,29.29,20804.0,23.1544,23.2098,23.1385,23.186,20804.0
2015-12-24 10:10:00,29.29,29.39,29.29,29.38,16822.0,23.186,23.2652,23.186,23.2573,16822.0
2015-12-24 10:20:00,29.37,29.37,29.25,29.25,41092.0,23.2494,23.2494,23.1544,23.1544,41092.0
2015-12-24 10:30:00,29.25,29.25,29.21,29.22,16478.0,23.1544,23.1544,23.1227,23.1306,16478.0
2015-12-24 10:40:00,29.21,29.24,29.17,29.2,25578.0,23.1227,23.1464,23.091,23.1148,25578.0
2015-12-24 10:50:00,29.21,29.25,29.2,29.25,12864.0,23.1227,23.1544,23.1148,23.1544,12864.0
2015-12-24 11:00:00,29.25,29.34,29.25,29.34,23074.0,23.1544,23.2256,23.1544,23.2256,23074.0
2015-12-24 11:10:00,29.33,29.34,29.31,29.34,7302.0,23.2177,23.2256,23.2019,23.2256,7302.0
2015-12-24 11:20:00,29.33,29.4,29.33,29.37,15232.0,23.2177,23.2731,23.2177,23.2494,15232.0
2015-12-24 11:30:00,29.39,29.42,29.36,29.39,16816.0,23.2652,23.2889,23.2414,23.2652,16816.0
2015-12-24 11:40:00,29.4,29.43,29.39,29.43,15526.0,23.2731,23.2969,23.2652,23.2969,15526.0
2015-12-24 11:50:00,29.43,29.43,29.34,29.35,59144.0,23.2969,23.2969,23.2256,23.2335,59144.0
2015-12-24 12:00:00,29.36,29.36,29.31,29.31,10788.0,23.2414,23.2414,23.2019,23.2019,10788.0
2015-12-24 12:10:00,29.31,29.31,29.27,29.28,14636.0,23.2019,23.2019,23.1702,23.1781,14636.0
2015-12-24 12:20:00,29.28,29.33,29.28,29.33,7886.0,23.1781,23.2177,23.1781,23.2177,7886.0
2015-12-24 12:30:00,29.33,29.37,29.33,29.34,14332.0,23.2177,23.2494,23.2177,23.2256,14332.0
2015-12-24 12:40:00,29.34,29.4,29.31,29.32,21904.0,23.2256,23.2731,23.2019,23.2098,21904.0
2015-12-24 12:50:00,29.32,29.32,29.25,29.27,34226.0,23.2098,23.2098,23.1544,23.1702,34226.0
2015-12-28 09:30:00,29.27,29.33,29.18,29.25,21454.0,23.1702,23.2177,23.099,23.1544,21454.0
2015-12-28 09:40:00,29.32,29.47,29.29,29.36,12566.0,23.2098,23.3285,23.186,23.2414,12566.0
2015-12-28 09:50:00,29.38,29.44,29.36,29.36,39190.0,23.2573,23.3048,23.2414,23.2414,39190.0
2015-12-28 10:00:00,29.37,29.38,29.24,29.28,48066.0,23.2494,23.2573,23.1464,23.1781,48066.0
2015-12-28 10:10:00,29.28,29.32,29.27,29.31,26048.0,23.1781,23.2098,23.1702,23.2019,26048.0
2015-12-28 10:20:00,29.28,29.38,29.23,29.36,16668.0,23.1781,23.2573,23.1385,23.2414,16668.0
2015-12-28 10:30:00,29.35,29.35,29.28,29.29,15296.0,23.2335,23.2335,23.1781,23.186,15296.0
2015-12-28 10:40:00,29.3,29.31,29.21,29.22,16680.0,23.1939,23.2019,23.1227,23.1306,16680.0
2015-12-28 10:50:00,29.22,29.28,29.19,29.28,34962.0,23.1306,23.1781,23.1069,23.1781,34962.0
2015-12-28 11:00:00,29.27,29.31,29.24,29.31,75354.0,23.1702,23.2019,23.1464,23.2019,75354.0
2015-12-28 11:10:00,29.3,29.3,29.24,29.24,32256.0,23.1939,23.1939,23.1464,23.1464,32256.0
2015-12-28 11:20:00,29.24,29.29,29.23,29.25,45142.0,23.1464,23.186,23.1385,23.1544,45142.0
2015-12-28 11:30:00,29.25,29.35,29.25,29.35,45232.0,23.1544,23.2335,23.1544,23.2335,45232.0
2015-12-28 11:40:00,29.35,29.38,29.31,29.38,23714.0,23.2335,23.2573,23.2019,23.2573,23714.0
2015-12-28 11:50:00,29.38,29.44,29.32,29.32,25354.0,23.2573,23.3048,23.2098,23.2098,25354.0
2015-12-28 12:00:00,29.31,29.4,29.3,29.37,10430.0,23.2019,23.2731,23.1939,23.2494,10430.0
2015-12-28 12:10:00,29.36,29.38,29.34,29.37,6200.0,23.2414,23.2573,23.2256,23.2494,6200.0
2015-12-28 12:20:00,29.36,29.38,29.32,29.37,7760.0,23.2414,23.2573,23.2098,23.2494,7760.0
2015-12-28 12:30:00,29.38,29.4,29.34,29.38,9200.0,23.2573,23.2731,23.2256,23.2573,9200.0
2015-12-28 12:40:00,29.36,29.36,29.31,29.33,10510.0,23.2414,23.2414,23.2019,23.2177,10510.0
2015-12-28 12:50:00,29.34,29.36,29.29,29.34,28118.0,23.2256,23.2414,23.186,23.2256,28118.0
2015-12-28 13:00:00,29.35,29.42,29.35,29.36,16056.0,23.2335,23.2889,23.2335,23.2414,16056.0
2015-12-28 13:10:00,29.36,29.46,29.36,29.42,15964.0,23.2414,23.3206,23.2414,23.2889,15964.0
2015-12-28 13:20:00,29.43,29.47,29.43,29.47,8994.0,23.2969,23.3285,23.2969,23.3285,8994.0
2015-12-28 13:30:00,29.47,29.5,29.39,29.4,16000.0,23.3285,23.3523,23.2652,23.2731,16000.0
2015-12-28 13:40:00,29.41,29.41,29.31,29.31,8400.0,23.281,23.281,23.2019,23.2019,8400.0
2015-12-28 13:50:00,29.31,29.34,29.29,29.32,19280.0,23.2019,23.2256,23.186,23.2098,19280.0
2015-12-28 14:00:00,29.33,29.38,29.33,29.36,12764.0,23.2177,23.2573,23.2177,23.2414,12764.0
2015-12-28 14:10:00,29.36,29.36,29.29,29.32,20418.0,23.2414,23.2414,23.186,23.2098,20418.0
2015-12-28 14:20:00,29.33,29.38,29.32,29.36,21118.0,23.2177,23.2573,23.2098,23.2414,21118.0
2015-12-28 14:30:00,29.36,29.36,29.32,29.35,25996.0,23.2414,23.2414,23.2098,23.2335,25996.0
2015-12-28 14:40:00,29.35,29.4,29.35,29.37,10440.0,23.2335,23.2731,23.2335,23.2494,10440.0
2015-12-28 14:50:00,29.38,29.38,29.35,29.36,7400.0,23.2573,23.2573,23.2335,23.2414,7400.0
2015-12-28 15:00:00,29.36,29.4,29.36,29.39,11446.0,23.2414,23.2731,23.2414,23.2652,11446.0
2015-12-28 15:10:00,29.39,29.45,29.38,29.44,59484.0,23.2652,23.3127,23.2573,23.3048,59484.0
2015-12-28 15:20:00,29.45,29.46,29.43,29.43,24058.0,23.3127,23.3206,23.2969,23.2969,24058.0
2015-12-28 15:30:00,29.43,29.45,29.4,29.45,42474.0,23.2969,23.3127,23.2731,23.3127,42474.0
2015-12-28 15:40:00,29.46,29.47,29.43,29.46,47658.0,23.3206,23.3285,23.2969,23.3206,47658.0
2015-12-28 15:50:00,29.46,29.51,29.44,29.5,179770.0,23.3206,23.3602,23.3048,23.3523,179770.0
2015-12-29 09:30:00,29.5,29.77,29.5,29.7,23772.0,23.3523,23.566,23.3523,23.5106,23772.0
2015-12-29 09:40:00,29.68,29.75,29.63,29.69,13894.0,23.4948,23.5502,23.4552,23.5027,13894.0
2015-12-29 09:50:00,29.73,29.79,29.68,29.77,9918.0,23.5343,23.5818,23.4948,23.566,9918.0
2015-12-29 10:00:00,29.8,29.91,29.77,29.85,20800.0,23.5897,23.6768,23.566,23.6293,20800.0
2015-12-29 10:10:00,29.86,29.88,29.76,29.81,28656.0,23.6372,23.6531,23.5581,23.5977,28656.0
2015-12-29 10:20:00,29.8,30.05,29.8,29.99,107470.0,23.5897,23.7876,23.5897,23.7401,107470.0
2015-12-29 10:30:00,29.99,30.01,29.9,29.9,22322.0,23.7401,23.756,23.6689,23.6689,22322.0
2015-12-29 10:40:00,29.89,29.92,29.88,29.89,24238.0,23.661,23.6847,23.6531,23.661,24238.0
2015-12-29 10:50:00,29.88,29.94,29.88,29.92,30250.0,23.6531,23.7006,23.6531,23.6847,30250.0
2015-12-29 11:00:00,29.92,29.92,29.83,29.83,30564.0,23.6847,23.6847,23.6135,23.6135,30564.0
2015-12-29 11:10:00,29.83,29.86,29.78,29.86,29952.0,23.6135,23.6372,23.5739,23.6372,29952.0
2015-12-29 11:20:00,29.86,29.89,29.85,29.86,21030.0,23.6372,23.661,23.6293,23.6372,21030.0
2015-12-29 11:30:00,29.87,29.88,29.79,29.8,15838.0,23.6452,23.6531,23.5818,23.5897,15838.0
2015-12-29 11:40:00,29.79,29.79,29.71,29.71,17700.0,23.5818,23.5818,23.5185,23.5185,17700.0
2015-12-29 11:50:00,29.71,29.79,29.68,29.77,33694.0,23.5185,23.5818,23.4948,23.566,33694.0
2015-12-29 12:00:00,29.75,29.81,29.74,29.78,20058.0,23.5502,23.5977,23.5422,23.5739,20058.0
2015-12-29 12:10:00,29.78,29.8,29.75,29.77,30640.0,23.5739,23.5897,23.5502,23.566,30640.0
2015-12-29 12:20:00,29.75,29.8,29.72,29.74,24668.0,23.5502,23.5897,23.5264,23.5422,24668.0
2015-12-29 12:30:00,29.73,29.76,29.72,29.76,21110.0,23.5343,23.5581,23.5264,23.5581,21110.0
2015-12-29 12:40:00,29.76,29.77,29.73,29.74,43324.0,23.5581,23.566,23.5343,23.5422,43324.0
2015-12-29 12:50:00,29.74,29.76,29.65,29.65,12102.0,23.5422,23.5581,23.471,23.471,12102.0
2015-12-29 13:00:00,29.67,29.68,29.62,29.66,10600.0,23.4868,23.4948,23.4473,23.4789,10600.0
2015-12-29 13:10:00,29.66,29.79,29.66,29.78,17300.0,23.4789,23.5818,23.4789,23.5739,17300.0
2015-12-29 13:20:00,29.79,29.8,29.75,29.77,8822.0,23.5818,23.5897,23.5502,23.566,8822.0
2015-12-29 13:30:00,29.76,29.77,29.72,29.74,8800.0,23.5581,23.566,23.5264,23.5422,8800.0
2015-12-29 13:40:00,29.74,29.76,29.7,29.73,10400.0,23.5422,23.5581,23.5106,23.5343,10400.0
2015-12-29 13:50:00,29.74,29.77,29.7,29.7,15878.0,23.5422,23.566,23.5106,23.5106,15878.0
2015-12-29 14:00:00,29.7,29.74,29.66,29.73,38114.0,23.5106,23.5422,23.4789,23.5343,38114.0
2015-12-29 14:10:00,29.73,29.74,29.68,29.71,21788.0,23.5343,23.5422,23.4948,23.5185,21788.0
2015-12-29 14:20:00,29.7,29.79,29.7,29.75,20736.0,23.5106,23.5818,23.5106,23.5502,20736.0
2015-12-29 14:30:00,29.75,29.77,29.7,29.77,16762.0,23.5502,23.566,23.5106,23.566,16762.0
2015-12-29 14:40:00,29.81,29.81,29.68,29.71,30410.0,23.5977,23.5977,23.4948,23.5185,30410.0
2015-12-29 14:50:00,29.7,29.76,29.69,29.76,20398.0,23.5106,23.5581,23.5027,23.5581,20398.0
2015-12-29 15:00:00,29.78,29.79,29.73,29.77,30142.0,23.5739,23.5818,23.5343,23.566,30142.0
2015-12-29 15:10:00,29.77,29.78,29.73,29.73,69362.0,23.566,23.5739,23.5343,23.5343,69362.0
2015-12-29 15:20:00,29.74,29.77,29.7,29.77,26002.0,23.5422,23.566,23.5106,23.566,26002.0
2015-12-29 15:30:00,29.77,29.78,29.74,29.75,28642.0,23.566,23.5739,23.5422,23.5502,28642.0
2015-12-29 15:40:00,29.75,29.82,29.74,29.78,40206.0,23.5502,23.6056,23.5422,23.5739,40206.0
2015-12-29 15:50:00,29.78,29.81,29.74,29.79,100884.0,23.5739,23.5977,23.5422,23.5818,100884.0
2015-12-30 09:30:00,29.8,29.89,29.65,29.78,14598.0,23.5897,23.661,23.471,23.5739,14598.0
2015-12-30 09:40:00,29.75,29.86,29.75,29.78,15006.0,23.5502,23.6372,23.5502,23.5739,15006.0
2015-12-30 09:50:00,29.75,29.8,29.68,29.77,16262.0,23.5502,23.5897,23.4948,23.566,16262.0
2015-12-30 10:00:00,29.78,29.82,29.7,29.8,28342.0,23.5739,23.6056,23.5106,23.5897,28342.0
2015-12-30 10:10:00,29.8,29.85,29.74,29.77,23946.0,23.5897,23.6293,23.5422,23.566,23946.0
2015-12-30 10:20:00,29.78,29.83,29.75,29.78,16100.0,23.5739,23.6135,23.5502,23.5739,16100.0
2015-12-30 10:30:00,29.78,29.8,29.75,29.79,30904.0,23.5739,23.5897,23.5502,23.5818,30904.0
2015-12-30 10:40:00,29.8,29.85,29.79,29.8,9920.0,23.5897,23.6293,23.5818,23.5897,9920.0
2015-12-30 10:50:00,29.81,29.82,29.74,29.77,25618.0,23.5977,23.6056,23.5422,23.566,25618.0
2015-12-30 11:00:00,29.77,29.81,29.75,29.77,28438.0,23.566,23.5977,23.5502,23.566,28438.0
2015-12-30 11:10:00,29.76,29.78,29.72,29.72,48580.0,23.5581,23.5739,23.5264,23.5264,48580.0
2015-12-30 11:20:00,29.74,29.77,29.73,29.77,20398.0,23.5422,23.566,23.5343,23.566,20398.0
2015-12-30 11:30:00,29.78,29.78,29.61,29.61,14594.0,23.5739,23.5739,23.4393,23.4393,14594.0
2015-12-30 11:40:00,29.61,29.63,29.55,29.55,13340.0,23.4393,23.4552,23.3918,23.3918,13340.0
2015-12-30 11:50:00,29.55,29.56,29.48,29.48,18016.0,23.3918,23.3998,23.3364,23.3364,18016.0
2015-12-30 12:00:00,29.5,29.61,29.5,29.6,16160.0,23.3523,23.4393,23.3523,23.4314,16160.0
2015-12-30 12:10:00,29.59,29.59,29.47,29.47,13260.0,23.4235,23.4235,23.3285,23.3285,13260.0
2015-12-30 12:20:00,29.48,29.5,29.45,29.49,13600.0,23.3364,23.3523,23.3127,23.3443,13600.0
2015-12-30 12:30:00,29.49,29.49,29.43,29.44,11988.0,23.3443,23.3443,23.2969,23.3048,11988.0
2015-12-30 12:40:00,29.45,29.54,29.42,29.5,16600.0,23.3127,23.3839,23.2889,23.3523,16600.0
2015-12-30 12:50:00,29.5,29.53,29.48,29.53,13378.0,23.3523,23.376,23.3364,23.376,13378.0
2015-12-30 13:00:00,29.54,29.55,29.48,29.48,15730.0,23.3839,23.3918,23.3364,23.3364,15730.0
2015-12-30 13:10:00,29.48,29.55,29.47,29.5,12962.0,23.3364,23.3918,23.3285,23.3523,12962.0
2015-12-30 13:20:00,29.5,29.53,29.48,29.52,13886.0,23.3523,23.376,23.3364,23.3681,13886.0
2015-12-30 13:30:00,29.52,29.54,29.5,29.5,12278.0,23.3681,23.3839,23.3523,23.3523,12278.0
2015-12-30 13:40:00,29.5,29.54,29.5,29.5,24990.0,23.3523,23.3839,23.3523,23.3523,24990.0
2015-12-30 13:50:00,29.5,29.52,29.48,29.5,20094.0,23.3523,23.3681,23.3364,23.3523,20094.0
2015-12-30 14:00:00,29.5,29.52,29.48,29.49,15196.0,23.3523,23.3681,23.3364,23.3443,15196.0
2015-12-30 14:10:00,29.49,29.54,29.49,29.52,19250.0,23.3443,23.3839,23.3443,23.3681,19250.0
2015-12-30 14:20:00,29.51,29.52,29.48,29.51,15590.0,23.3602,23.3681,23.3364,23.3602,15590.0
2015-12-30 14:30:00,29.52,29.52,29.47,29.48,13040.0,23.3681,23.3681,23.3285,23.3364,13040.0
2015-12-30 14:40:00,29.48,29.49,29.47,29.49,28070.0,23.3364,23.3443,23.3285,23.3443,28070.0
2015-12-30 14:50:00,29.49,29.5,29.43,29.49,23034.0,23.3443,23.3523,23.2969,23.3443,23034.0
2015-12-30 15:00:00,29.48,29.49,29.45,29.49,15924.0,23.3364,23.3443,23.3127,23.3443,15924.0
2015-12-30 15:10:00,29.49,29.56,29.46,29.54,23384.0,23.3443,23.3998,23.3206,23.3839,23384.0
2015-12-30 15:20:00,29.55,29.55,29.47,29.49,22644.0,23.3918,23.3918,23.3285,23.3443,22644.0
2015-12-30 15:30:00,29.48,29.49,29.43,29.47,51632.0,23.3364,23.3443,23.2969,23.3285,51632.0
2015-12-30 15:40:00,29.47,29.53,29.45,29.53,46712.0,23.3285,23.376,23.3127,23.376,46712.0
2015-12-30 15:50:00,29.52,29.53,29.43,29.45,84964.0,23.3681,23.376,23.2969,23.3127,84964.0
2015-12-31 09:30:00,29.25,29.42,29.21,29.34,21678.0,23.1544,23.2889,23.1227,23.2256,21678.0
2015-12-31 09:40:00,29.34,29.48,29.27,29.31,21106.0,23.2256,23.3364,23.1702,23.2019,21106.0
2015-12-31 09:50:00,29.31,29.38,29.28,29.34,31744.0,23.2019,23.2573,23.1781,23.2256,31744.0
2015-12-31 10:00:00,29.36,29.48,29.36,29.43,24640.0,23.2414,23.3364,23.2414,23.2969,24640.0
2015-12-31 10:10:00,29.43,29.5,29.32,29.33,57552.0,23.2969,23.3523,23.2098,23.2177,57552.0
2015-12-31 10:20:00,29.32,29.33,29.27,29.3,59852.0,23.2098,23.2177,23.1702,23.1939,59852.0
2015-12-31 10:30:00,29.3,29.32,29.28,29.32,60610.0,23.1939,23.2098,23.1781,23.2098,60610.0
2015-12-31 10:40:00,29.31,29.35,29.29,29.33,17400.0,23.2019,23.2335,23.186,23.2177,17400.0
2015-12-31 10:50:00,29.33,29.35,29.23,29.24,54884.0,23.2177,23.2335,23.1385,23.1464,54884.0
2015-12-31 11:00:00,29.25,29.28,29.21,29.28,34160.0,23.1544,23.1781,23.1227,23.1781,34160.0
2015-12-31 11:10:00,29.28,29.31,29.27,29.3,36084.0,23.1781,23.2019,23.1702,23.1939,36084.0
2015-12-31 11:20:00,29.31,29.33,29.29,29.31,29080.0,23.2019,23.2177,23.186,23.2019,29080.0
2015-12-31 11:30:00,29.3,29.33,29.29,29.31,22308.0,23.1939,23.2177,23.186,23.2019,22308.0
2015-12-31 11:40:00,29.31,29.33,29.29,29.32,31648.0,23.2019,23.2177,23.186,23.2098,31648.0
2015-12-31 11:50:00,29.33,29.37,29.3,29.36,31766.0,23.2177,23.2494,23.1939,23.2414,31766.0
2015-12-31 12:00:00,29.36,29.46,29.32,29.46,28506.0,23.2414,23.3206,23.2098,23.3206,28506.0
2015-12-31 12:10:00,29.47,29.48,29.38,29.38,18534.0,23.3285,23.3364,23.2573,23.2573,18534.0
2015-12-31 12:20:00,29.38,29.39,29.3,29.34,24800.0,23.2573,23.2652,23.1939,23.2256,24800.0
2015-12-31 12:30:00,29.34,29.35,29.3,29.3,22066.0,23.2256,23.2335,23.1939,23.1939,22066.0
2015-12-31 12:40:00,29.3,29.34,29.3,29.33,28146.0,23.1939,23.2256,23.1939,23.2177,28146.0
2015-12-31 12:50:00,29.33,29.38,29.33,29.36,15560.0,23.2177,23.2573,23.2177,23.2414,15560.0
2015-12-31 13:00:00,29.36,29.36,29.3,29.3,21166.0,23.2414,23.2414,23.1939,23.1939,21166.0
2015-12-31 13:10:00,29.3,29.38,29.3,29.38,21450.0,23.1939,23.2573,23.1939,23.2573,21450.0
2015-12-31 13:20:00,29.38,29.39,29.32,29.32,23502.0,23.2573,23.2652,23.2098,23.2098,23502.0
2015-12-31 13:30:00,29.33,29.35,29.32,29.35,14974.0,23.2177,23.2335,23.2098,23.2335,14974.0
2015-12-31 13:40:00,29.35,29.38,29.32,29.34,28298.0,23.2335,23.2573,23.2098,23.2256,28298.0
2015-12-31 13:50:00,29.34,29.38,29.33,29.38,17884.0,23.2256,23.2573,23.2177,23.2573,17884.0
2015-12-31 14:00:00,29.39,29.42,29.34,29.35,35382.0,23.2652,23.2889,23.2256,23.2335,35382.0
2015-12-31 14:10:00,29.36,29.41,29.35,29.41,17358.0,23.2414,23.281,23.2335,23.281,17358.0
2015-12-31 14:20:00,29.42,29.42,29.34,29.36,29140.0,23.2889,23.2889,23.2256,23.2414,29140.0
2015-12-31 14:30:00,29.36,29.36,29.21,29.31,72428.0,23.2414,23.2414,23.1227,23.2019,72428.0
2015-12-31 14:40:00,29.32,29.37,29.26,29.37,26534.0,23.2098,23.2494,23.1623,23.2494,26534.0
2015-12-31 14:50:00,29.38,29.38,29.34,29.36,30980.0,23.2573,23.2573,23.2256,23.2414,30980.0
2015-12-31 15:00:00,29.36,29.41,29.35,29.35,32782.0,23.2414,23.281,23.2335,23.2335,32782.0
2015-12-31 15:10:00,29.36,29.38,29.31,29.35,41164.0,23.2414,23.2573,23.2019,23.2335,41164.0
2015-12-31 15:20:00,29.36,29.38,29.27,29.33,47284.0,23.2414,23.2573,23.1702,23.2177,47284.0
2015-12-31 15:30:00,29.32,29.38,29.3,29.36,51564.0,23.2098,23.2573,23.1939,23.2414,51564.0
2015-12-31 15:40:00,29.36,29.36,29.25,29.25,93740.0,23.2414,23.2414,23.1544,23.1544,93740.0
2015-12-31 15:50:00,29.25,29.26,29.18,29.2,228854.0,23.1544,23.1623,23.099,23.1148,228854.0
2016-01-04 09:30:00,28.89,28.96,28.73,28.93,45528.0,22.8694,22.9248,22.7427,22.9011,45528.0
2016-01-04 09:40:00,28.88,28.88,28.67,28.77,48296.0,22.8615,22.8615,22.6952,22.7744,48296.0
2016-01-04 09:50:00,28.8,29.1,28.79,28.9,101398.0,22.7981,23.0356,22.7902,22.8773,101398.0
2016-01-04 10:00:00,28.92,28.93,28.79,28.86,54124.0,22.8931,22.9011,22.7902,22.8456,54124.0
2016-01-04 10:10:00,28.86,28.98,28.84,28.9,56996.0,22.8456,22.9406,22.8298,22.8773,56996.0
2016-01-04 10:20:00,28.91,28.99,28.82,28.82,73094.0,22.8852,22.9485,22.814,22.814,73094.0
2016-01-04 10:30:00,28.82,28.86,28.65,28.83,40670.0,22.814,22.8456,22.6794,22.8219,40670.0
2016-01-04 10:40:00,28.8,28.89,28.73,28.83,49020.0,22.7981,22.8694,22.7427,22.8219,49020.0
2016-01-04 10:50:00,28.84,28.86,28.8,28.8,31610.0,22.8298,22.8456,22.7981,22.7981,31610.0
2016-01-04 11:00:00,28.8,28.81,28.74,28.75,34384.0,22.7981,22.8061,22.7506,22.7586,34384.0
2016-01-04 11:10:00,28.75,28.8,28.75,28.77,38348.0,22.7586,22.7981,22.7586,22.7744,38348.0
2016-01-04 11:20:00,28.77,28.79,28.69,28.75,75908.0,22.7744,22.7902,22.7111,22.7586,75908.0
2016-01-04 11:30:00,28.75,28.87,28.73,28.85,72372.0,22.7586,22.8536,22.7427,22.8377,72372.0
2016-01-04 11:40:00,28.85,28.87,28.8,28.86,35410.0,22.8377,22.8536,22.7981,22.8456,35410.0
2016-01-04 11:50:00,28.85,28.87,28.83,28.85,30026.0,22.8377,22.8536,22.8219,22.8377,30026.0
2016-01-04 12:00:00,28.82,28.82,28.73,28.78,15362.0,22.814,22.814,22.7427,22.7823,15362.0
2016-01-04 12:10:00,28.75,28.78,28.73,28.73,13584.0,22.7586,22.7823,22.7427,22.7427,13584.0
2016-01-04 12:20:00,28.72,28.75,28.67,28.73,58362.0,22.7348,22.7586,22.6952,22.7427,58362.0
2016-01-04 12:30:00,28.72,28.85,28.71,28.85,22222.0,22.7348,22.8377,22.7269,22.8377,22222.0
2016-01-04 12:40:00,28.85,28.86,28.79,28.79,17694.0,22.8377,22.8456,22.7902,22.7902,17694.0
2016-01-04 12:50:00,28.78,28.86,28.75,28.82,20236.0,22.7823,22.8456,22.7586,22.814,20236.0
2016-01-04 13:00:00,28.82,28.87,28.8,28.85,35978.0,22.814,22.8536,22.7981,22.8377,35978.0
2016-01-04 13:10:00,28.86,28.86,28.82,28.82,102386.0,22.8456,22.8456,22.814,22.814,102386.0
2016-01-04 13:20:00,28.83,28.85,28.78,28.81,21590.0,22.8219,22.8377,22.7823,22.8061,21590.0
2016-01-04 13:30:00,28.81,28.86,28.78,28.85,27164.0,22.8061,22.8456,22.7823,22.8377,27164.0
2016-01-04 13:40:00,28.85,28.88,28.82,28.84,32072.0,22.8377,22.8615,22.814,22.8298,32072.0
2016-01-04 13:50:00,28.85,28.93,28.84,28.93,50444.0,22.8377,22.9011,22.8298,22.9011,50444.0
2016-01-04 14:00:00,28.93,28.94,28.87,28.9,34330.0,22.9011,22.909,22.8536,22.8773,34330.0
2016-01-04 14:10:00,28.89,28.89,28.79,28.84,27934.0,22.8694,22.8694,22.7902,22.8298,27934.0
2016-01-04 14:20:00,28.83,28.84,28.8,28.81,13788.0,22.8219,22.8298,22.7981,22.8061,13788.0
2016-01-04 14:30:00,28.82,28.84,28.75,28.79,17716.0,22.814,22.8298,22.7586,22.7902,17716.0
2016-01-04 14:40:00,28.79,28.81,28.77,28.79,21872.0,22.7902,22.8061,22.7744,22.7902,21872.0
2016-01-04 14:50:00,28.79,28.82,28.76,28.8,21692.0,22.7902,22.814,22.7665,22.7981,21692.0
2016-01-04 15:00:00,28.81,28.81,28.74,28.78,23224.0,22.8061,22.8061,22.7506,22.7823,23224.0
2016-01-04 15:10:00,28.79,28.8,28.74,28.75,29278.0,22.7902,22.7981,22.7506,22.7586,29278.0
2016-01-04 15:20:00,28.75,28.75,28.72,28.75,29084.0,22.7586,22.7586,22.7348,22.7586,29084.0
2016-01-04 15:30:00,28.75,28.76,28.7,28.74,46550.0,22.7586,22.7665,22.719,22.7506,46550.0
2016-01-04 15:40:00,28.74,28.79,28.71,28.78,106758.0,22.7506,22.7902,22.7269,22.7823,106758.0
2016-01-04 15:50:00,28.78,28.79,28.73,28.75,354112.0,22.7823,22.7902,22.7427,22.7586,354112.0
2016-01-05 09:30:00,28.86,28.98,28.81,28.92,38972.0,22.8456,22.9406,22.8061,22.8931,38972.0
2016-01-05 09:40:00,28.94,28.96,28.81,28.86,36600.0,22.909,22.9248,22.8061,22.8456,36600.0
2016-01-05 09:50:00,28.83,28.83,28.65,28.73,35292.0,22.8219,22.8219,22.6794,22.7427,35292.0
2016-01-05 10:00:00,28.74,28.84,28.68,28.79,48310.0,22.7506,22.8298,22.7032,22.7902,48310.0
2016-01-05 10:10:00,28.77,28.8,28.71,28.74,35760.0,22.7744,22.7981,22.7269,22.7506,35760.0
2016-01-05 10:20:00,28.7,28.73,28.61,28.68,24848.0,22.719,22.7427,22.6477,22.7032,24848.0
2016-01-05 10:30:00,28.67,28.8,28.59,28.8,70916.0,22.6952,22.7981,22.6319,22.7981,70916.0
2016-01-05 10:40:00,28.8,28.8,28.71,28.76,39810.0,22.7981,22.7981,22.7269,22.7665,39810.0
2016-01-05 10:50:00,28.78,28.79,28.73,28.78,120988.0,22.7823,22.7902,22.7427,22.7823,120988.0
2016-01-05 11:00:00,28.78,28.8,28.72,28.75,186624.0,22.7823,22.7981,22.7348,22.7586,186624.0
2016-01-05 11:10:00,28.75,28.89,28.73,28.86,22450.0,22.7586,22.8694,22.7427,22.8456,22450.0
2016-01-05 11:20:00,28.85,28.9,28.83,28.85,80678.0,22.8377,22.8773,22.8219,22.8377,80678.0
2016-01-05 11:30:00,28.85,28.9,28.81,28.85,57994.0,22.8377,22.8773,22.8061,22.8377,57994.0
2016-01-05 11:40:00,28.86,28.88,28.8,28.81,31542.0,22.8456,22.8615,22.7981,22.8061,31542.0
2016-01-05 11:50:00,28.81,28.85,28.79,28.83,114634.0,22.8061,22.8377,22.7902,22.8219,114634.0
2016-01-05 12:00:00,28.83,28.83,28.78,28.81,28588.0,22.8219,22.8219,22.7823,22.8061,28588.0
2016-01-05 12:10:00,28.82,28.83,28.72,28.75,69836.0,22.814,22.8219,22.7348,22.7586,69836.0
2016-01-05 12:20:00,28.75,28.77,28.69,28.72,13706.0,22.7586,22.7744,22.7111,22.7348,13706.0
2016-01-05 12:30:00,28.7,28.75,28.68,28.75,26550.0,22.719,22.7586,22.7032,22.7586,26550.0
2016-01-05 12:40:00,28.75,28.75,28.64,28.66,14808.0,22.7586,22.7586,22.6715,22.6873,14808.0
2016-01-05 12:50:00,28.64,28.7,28.63,28.7,8306.0,22.6715,22.719,22.6636,22.719,8306.0
2016-01-05 13:00:00,28.71,28.72,28.68,28.7,16296.0,22.7269,22.7348,22.7032,22.719,16296.0
2016-01-05 13:10:00,28.7,28.7,28.6,28.64,50460.0,22.719,22.719,22.6398,22.6715,50460.0
2016-01-05 13:20:00,28.62,28.72,28.62,28.7,10890.0,22.6557,22.7348,22.6557,22.719,10890.0
2016-01-05 13:30:00,28.7,28.71,28.67,28.7,9456.0,22.719,22.7269,22.6952,22.719,9456.0
2016-01-05 13:40:00,28.71,28.74,28.69,28.73,153474.0,22.7269,22.7506,22.7111,22.7427,153474.0
2016-01-05 13:50:00,28.74,28.75,28.64,28.67,96272.0,22.7506,22.7586,22.6715,22.6952,96272.0
2016-01-05 14:00:00,28.67,28.68,28.62,28.65,26228.0,22.6952,22.7032,22.6557,22.6794,26228.0
2016-01-05 14:10:00,28.65,28.65,28.6,28.63,61168.0,22.6794,22.6794,22.6398,22.6636,61168.0
2016-01-05 14:20:00,28.63,28.67,28.63,28.64,30142.0,22.6636,22.6952,22.6636,22.6715,30142.0
2016-01-05 14:30:00,28.64,28.67,28.62,28.63,62058.0,22.6715,22.6952,22.6557,22.6636,62058.0
2016-01-05 14:40:00,28.65,28.67,28.64,28.66,37008.0,22.6794,22.6952,22.6715,22.6873,37008.0
2016-01-05 14:50:00,28.65,28.71,28.61,28.71,51990.0,22.6794,22.7269,22.6477,22.7269,51990.0
2016-01-05 15:00:00,28.72,28.74,28.65,28.65,35576.0,22.7348,22.7506,22.6794,22.6794,35576.0
2016-01-05 15:10:00,28.65,28.71,28.64,28.7,52332.0,22.6794,22.7269,22.6715,22.719,52332.0
2016-01-05 15:20:00,28.71,28.79,28.67,28.79,76880.0,22.7269,22.7902,22.6952,22.7902,76880.0
2016-01-05 15:30:00,28.79,28.82,28.75,28.82,101482.0,22.7902,22.814,22.7586,22.814,101482.0
2016-01-05 15:40:00,28.82,28.86,28.79,28.8,131172.0,22.814,22.8456,22.7902,22.7981,131172.0
2016-01-05 15:50:00,28.8,28.81,28.73,28.74,197578.0,22.7981,22.8061,22.7427,22.7506,197578.0
2016-01-06 09:30:00,28.45,28.67,28.26,28.56,33562.0,22.5211,22.6952,22.3707,22.6082,33562.0
2016-01-06 09:40:00,28.53,28.66,28.5,28.52,24420.0,22.5844,22.6873,22.5607,22.5765,24420.0
2016-01-06 09:50:00,28.54,28.54,28.35,28.42,40780.0,22.5923,22.5923,22.4419,22.4973,40780.0
2016-01-06 10:00:00,28.44,28.44,28.32,28.42,43034.0,22.5132,22.5132,22.4182,22.4973,43034.0
2016-01-06 10:10:00,28.4,28.45,28.34,28.34,42602.0,22.4815,22.5211,22.434,22.434,42602.0
2016-01-06 10:20:00,28.33,28.41,28.32,28.39,19938.0,22.4261,22.4894,22.4182,22.4736,19938.0
2016-01-06 10:30:00,28.38,28.38,28.29,28.3,16186.0,22.4657,22.4657,22.3944,22.4023,16186.0
2016-01-06 10:40:00,28.3,28.33,28.28,28.31,19902.0,22.4023,22.4261,22.3865,22.4103,19902.0
2016-01-06 10:50:00,28.29,28.34,28.25,28.34,21128.0,22.3944,22.434,22.3628,22.434,21128.0
2016-01-06 11:00:00,28.35,28.4,28.31,28.31,42294.0,22.4419,22.4815,22.4103,22.4103,42294.0
2016-01-06 11:10:00,28.31,28.32,28.22,28.22,39214.0,22.4103,22.4182,22.339,22.339,39214.0
2016-01-06 11:20:00,28.22,28.25,28.18,28.24,26502.0,22.339,22.3628,22.3073,22.3548,26502.0
2016-01-06 11:30:00,28.24,28.25,28.11,28.16,30432.0,22.3548,22.3628,22.2519,22.2915,30432.0
2016-01-06 11:40:00,28.15,28.18,28.08,28.1,50656.0,22.2836,22.3073,22.2282,22.244,50656.0
2016-01-06 11:50:00,28.08,28.15,28.0,28.0,50208.0,22.2282,22.2836,22.1649,22.1649,50208.0
2016-01-06 12:00:00,27.99,28.1,27.99,28.08,57726.0,22.1569,22.244,22.1569,22.2282,57726.0
2016-01-06 12:10:00,28.08,28.14,28.07,28.09,42800.0,22.2282,22.2757,22.2203,22.2361,42800.0
2016-01-06 12:20:00,28.09,28.14,28.03,28.13,70066.0,22.2361,22.2757,22.1886,22.2678,70066.0
2016-01-06 12:30:00,28.1,28.14,28.05,28.13,65734.0,22.244,22.2757,22.2044,22.2678,65734.0
2016-01-06 12:40:00,28.13,28.19,28.12,28.16,93414.0,22.2678,22.3153,22.2599,22.2915,93414.0
2016-01-06 12:50:00,28.16,28.17,28.08,28.1,194122.0,22.2915,22.2994,22.2282,22.244,194122.0
2016-01-06 13:00:00,28.1,28.11,28.04,28.08,113346.0,22.244,22.2519,22.1965,22.2282,113346.0
2016-01-06 13:10:00,28.1,28.11,27.99,28.05,63378.0,22.244,22.2519,22.1569,22.2044,63378.0
2016-01-06 13:20:00,28.06,28.14,28.04,28.11,64676.0,22.2124,22.2757,22.1965,22.2519,64676.0
2016-01-06 13:30:00,28.11,28.15,28.09,28.13,77502.0,22.2519,22.2836,22.2361,22.2678,77502.0
2016-01-06 13:40:00,28.15,28.16,28.05,28.05,46438.0,22.2836,22.2915,22.2044,22.2044,46438.0
2016-01-06 13:50:00,28.05,28.12,28.04,28.08,30872.0,22.2044,22.2599,22.1965,22.2282,30872.0
2016-01-06 14:00:00,28.06,28.1,28.04,28.1,36098.0,22.2124,22.244,22.1965,22.244,36098.0
2016-01-06 14:10:00,28.09,28.12,28.03,28.11,84582.0,22.2361,22.2599,22.1886,22.2519,84582.0
2016-01-06 14:20:00,28.09,28.1,27.96,27.97,44330.0,22.2361,22.244,22.1332,22.1411,44330.0
2016-01-06 14:30:00,27.97,28.0,27.94,27.99,53290.0,22.1411,22.1649,22.1174,22.1569,53290.0
2016-01-06 14:40:00,27.99,27.99,27.84,27.85,59012.0,22.1569,22.1569,22.0382,22.0461,59012.0
2016-01-06 14:50:00,27.85,27.9,27.75,27.79,69806.0,22.0461,22.0857,21.967,21.9986,69806.0
2016-01-06 15:00:00,27.79,27.81,27.72,27.75,89786.0,21.9986,22.0145,21.9432,21.967,89786.0
2016-01-06 15:10:00,27.75,27.85,27.73,27.83,98924.0,21.967,22.0461,21.9511,22.0303,98924.0
2016-01-06 15:20:00,27.83,27.86,27.82,27.83,92848.0,22.0303,22.054,22.0224,22.0303,92848.0
2016-01-06 15:30:00,27.83,27.91,27.82,27.9,126454.0,22.0303,22.0936,22.0224,22.0857,126454.0
2016-01-06 15:40:00,27.91,27.95,27.88,27.94,245038.0,22.0936,22.1253,22.0699,22.1174,245038.0
2016-01-06 15:50:00,27.93,27.95,27.78,27.84,410086.0,22.1094,22.1253,21.9907,22.0382,410086.0
2016-01-07 09:30:00,27.51,27.88,27.46,27.84,174906.0,21.777,22.0699,21.7374,22.0382,174906.0
2016-01-07 09:40:00,27.86,28.27,27.83,28.25,300644.0,22.054,22.3786,22.0303,22.3628,300644.0
2016-01-07 09:50:00,28.27,28.32,27.92,28.17,173650.0,22.3786,22.4182,22.1015,22.2994,173650.0
2016-01-07 10:00:00,28.16,28.37,28.08,28.13,150702.0,22.2915,22.4578,22.2282,22.2678,150702.0
2016-01-07 10:10:00,28.13,28.52,28.11,28.49,162898.0,22.2678,22.5765,22.2519,22.5527,162898.0
2016-01-07 10:20:00,28.49,28.5,28.33,28.38,110968.0,22.5527,22.5607,22.4261,22.4657,110968.0
2016-01-07 10:30:00,28.4,28.45,28.33,28.41,110408.0,22.4815,22.5211,22.4261,22.4894,110408.0
2016-01-07 10:40:00,28.41,28.43,28.21,28.27,69552.0,22.4894,22.5053,22.3311,22.3786,69552.0
2016-01-07 10:50:00,28.26,28.49,28.26,28.49,50860.0,22.3707,22.5527,22.3707,22.5527,50860.0
2016-01-07 11:00:00,28.48,28.52,28.41,28.44,99680.0,22.5448,22.5765,22.4894,22.5132,99680.0
2016-01-07 11:10:00,28.44,28.49,28.41,28.44,103730.0,22.5132,22.5527,22.4894,22.5132,103730.0
2016-01-07 11:20:00,28.45,28.53,28.43,28.52,87060.0,22.5211,22.5844,22.5053,22.5765,87060.0
2016-01-07 11:30:00,28.54,28.67,28.53,28.66,59480.0,22.5923,22.6952,22.5844,22.6873,59480.0
2016-01-07 11:40:00,28.67,28.72,28.49,28.5,106696.0,22.6952,22.7348,22.5527,22.5607,106696.0
2016-01-07 11:50:00,28.5,28.67,28.5,28.61,60400.0,22.5607,22.6952,22.5607,22.6477,60400.0
2016-01-07 12:00:00,28.61,28.68,28.52,28.59,56312.0,22.6477,22.7032,22.5765,22.6319,56312.0
2016-01-07 12:10:00,28.59,28.66,28.59,28.6,43718.0,22.6319,22.6873,22.6319,22.6398,43718.0
2016-01-07 12:20:00,28.61,28.67,28.6,28.65,53302.0,22.6477,22.6952,22.6398,22.6794,53302.0
2016-01-07 12:30:00,28.66,28.68,28.5,28.5,43440.0,22.6873,22.7032,22.5607,22.5607,43440.0
2016-01-07 12:40:00,28.5,28.5,28.39,28.44,62716.0,22.5607,22.5607,22.4736,22.5132,62716.0
2016-01-07 12:50:00,28.44,28.46,28.32,28.35,35646.0,22.5132,22.529,22.4182,22.4419,35646.0
2016-01-07 13:00:00,28.37,28.37,28.31,28.32,40522.0,22.4578,22.4578,22.4103,22.4182,40522.0
2016-01-07 13:10:00,28.31,28.33,28.23,28.27,35000.0,22.4103,22.4261,22.3469,22.3786,35000.0
2016-01-07 13:20:00,28.28,28.31,28.19,28.3,47550.0,22.3865,22.4103,22.3153,22.4023,47550.0
2016-01-07 13:30:00,28.31,28.34,28.18,28.22,73654.0,22.4103,22.434,22.3073,22.339,73654.0
2016-01-07 13:40:00,28.22,28.34,28.18,28.33,53980.0,22.339,22.434,22.3073,22.4261,53980.0
2016-01-07 13:50:00,28.32,28.33,28.25,28.26,32612.0,22.4182,22.4261,22.3628,22.3707,32612.0
2016-01-07 14:00:00,28.27,28.3,28.22,28.27,69572.0,22.3786,22.4023,22.339,22.3786,69572.0
2016-01-07 14:10:00,28.26,28.32,28.24,28.32,55106.0,22.3707,22.4182,22.3548,22.4182,55106.0
2016-01-07 14:20:00,28.33,28.33,28.24,28.25,63400.0,22.4261,22.4261,22.3548,22.3628,63400.0
2016-01-07 14:30:00,28.25,28.31,28.24,28.27,73940.0,22.3628,22.4103,22.3548,22.3786,73940.0
2016-01-07 14:40:00,28.27,28.46,28.26,28.43,143238.0,22.3786,22.529,22.3707,22.5053,143238.0
2016-01-07 14:50:00,28.43,28.53,28.4,28.4,84962.0,22.5053,22.5844,22.4815,22.4815,84962.0
2016-01-07 15:00:00,28.4,28.43,28.32,28.39,74328.0,22.4815,22.5053,22.4182,22.4736,74328.0
2016-01-07 15:10:00,28.39,28.45,28.29,28.3,76272.0,22.4736,22.5211,22.3944,22.4023,76272.0
2016-01-07 15:20:00,28.3,28.3,28.15,28.15,91742.0,22.4023,22.4023,22.2836,22.2836,91742.0
2016-01-07 15:30:00,28.14,28.34,28.14,28.33,115112.0,22.2757,22.434,22.2757,22.4261,115112.0
2016-01-07 15:40:00,28.34,28.39,28.25,28.36,141120.0,22.434,22.4736,22.3628,22.4498,141120.0
2016-01-07 15:50:00,28.36,28.36,28.24,28.25,215312.0,22.4498,22.4498,22.3548,22.3628,215312.0
2016-01-08 09:30:00,28.02,28.05,27.54,27.75,135284.0,22.1807,22.2044,21.8007,21.967,135284.0
2016-01-08 09:40:00,27.75,27.75,27.25,27.31,47838.0,21.967,21.967,21.5712,21.6187,47838.0
2016-01-08 09:50:00,27.32,27.49,27.31,27.4,113212.0,21.6266,21.7611,21.6187,21.6899,113212.0
2016-01-08 10:00:00,27.36,27.61,27.36,27.56,275330.0,21.6582,21.8561,21.6582,21.8166,275330.0
2016-01-08 10:10:00,27.58,27.71,27.5,27.58,147026.0,21.8324,21.9353,21.7691,21.8324,147026.0
2016-01-08 10:20:00,27.6,27.66,27.5,27.59,53576.0,21.8482,21.8957,21.7691,21.8403,53576.0
2016-01-08 10:30:00,27.6,27.63,27.46,27.49,81120.0,21.8482,21.872,21.7374,21.7611,81120.0
2016-01-08 10:40:00,27.49,27.58,27.42,27.55,252400.0,21.7611,21.8324,21.7057,21.8086,252400.0
2016-01-08 10:50:00,27.55,27.56,27.44,27.5,45608.0,21.8086,21.8166,21.7216,21.7691,45608.0
2016-01-08 11:00:00,27.46,27.57,27.43,27.5,60220.0,21.7374,21.8245,21.7136,21.7691,60220.0
2016-01-08 11:10:00,27.52,27.55,27.39,27.46,41706.0,21.7849,21.8086,21.682,21.7374,41706.0
2016-01-08 11:20:00,27.43,27.52,27.42,27.5,148184.0,21.7136,21.7849,21.7057,21.7691,148184.0
2016-01-08 11:30:00,27.5,27.51,27.39,27.47,62354.0,21.7691,21.777,21.682,21.7453,62354.0
2016-01-08 11:40:00,27.49,27.53,27.4,27.5,30862.0,21.7611,21.7928,21.6899,21.7691,30862.0
2016-01-08 11:50:00,27.49,27.58,27.47,27.55,35708.0,21.7611,21.8324,21.7453,21.8086,35708.0
2016-01-08 12:00:00,27.56,27.58,27.49,27.56,29694.0,21.8166,21.8324,21.7611,21.8166,29694.0
2016-01-08 12:10:00,27.56,27.58,27.49,27.57,21314.0,21.8166,21.8324,21.7611,21.8245,21314.0
2016-01-08 12:20:00,27.57,27.68,27.55,27.67,103066.0,21.8245,21.9115,21.8086,21.9036,103066.0
2016-01-08 12:30:00,27.66,27.67,27.55,27.55,47082.0,21.8957,21.9036,21.8086,21.8086,47082.0
2016-01-08 12:40:00,27.56,27.67,27.56,27.61,28800.0,21.8166,21.9036,21.8166,21.8561,28800.0
2016-01-08 12:50:00,27.61,27.64,27.59,27.6,37842.0,21.8561,21.8799,21.8403,21.8482,37842.0
2016-01-08 13:00:00,27.61,27.67,27.59,27.63,26000.0,21.8561,21.9036,21.8403,21.872,26000.0
2016-01-08 13:10:00,27.62,27.62,27.57,27.61,16800.0,21.8641,21.8641,21.8245,21.8561,16800.0
2016-01-08 13:20:00,27.59,27.61,27.5,27.53,66972.0,21.8403,21.8561,21.7691,21.7928,66972.0
2016-01-08 13:30:00,27.54,27.6,27.52,27.6,22450.0,21.8007,21.8482,21.7849,21.8482,22450.0
2016-01-08 13:40:00,27.61,27.61,27.55,27.56,42726.0,21.8561,21.8561,21.8086,21.8166,42726.0
2016-01-08 13:50:00,27.56,27.61,27.55,27.58,25322.0,21.8166,21.8561,21.8086,21.8324,25322.0
2016-01-08 14:00:00,27.58,27.64,27.58,27.63,42032.0,21.8324,21.8799,21.8324,21.872,42032.0
2016-01-08 14:10:00,27.61,27.63,27.56,27.57,41500.0,21.8561,21.872,21.8166,21.8245,41500.0
2016-01-08 14:20:00,27.58,27.59,27.54,27.57,38284.0,21.8324,21.8403,21.8007,21.8245,38284.0
2016-01-08 14:30:00,27.56,27.59,27.5,27.51,64876.0,21.8166,21.8403,21.7691,21.777,64876.0
2016-01-08 14:40:00,27.5,27.53,27.47,27.51,39588.0,21.7691,21.7928,21.7453,21.777,39588.0
2016-01-08 14:50:00,27.53,27.53,27.47,27.5,44304.0,21.7928,21.7928,21.7453,21.7691,44304.0
2016-01-08 15:00:00,27.5,27.52,27.47,27.49,61400.0,21.7691,21.7849,21.7453,21.7611,61400.0
2016-01-08 15:10:00,27.5,27.51,27.47,27.48,64490.0,21.7691,21.777,21.7453,21.7532,64490.0
2016-01-08 15:20:00,27.47,27.51,27.47,27.47,68030.0,21.7453,21.777,21.7453,21.7453,68030.0
2016-01-08 15:30:00,27.47,27.51,27.43,27.49,178138.0,21.7453,21.777,21.7136,21.7611,178138.0
2016-01-08 15:40:00,27.49,27.5,27.43,27.44,240564.0,21.7611,21.7691,21.7136,21.7216,240564.0
2016-01-08 15:50:00,27.43,27.46,27.32,27.34,416740.0,21.7136,21.7374,21.6266,21.6424,416740.0
2016-01-11 09:30:00,27.32,27.32,27.13,27.21,79086.0,21.6266,21.6266,21.4762,21.5395,79086.0
2016-01-11 09:40:00,27.2,27.23,26.96,27.0,93740.0,21.5316,21.5553,21.3416,21.3733,93740.0
2016-01-11 09:50:00,26.95,27.09,26.88,26.95,52934.0,21.3337,21.4445,21.2783,21.3337,52934.0
2016-01-11 10:00:00,26.94,26.97,26.85,26.91,44394.0,21.3258,21.3495,21.2545,21.302,44394.0
2016-01-11 10:10:00,26.91,26.95,26.78,26.85,55758.0,21.302,21.3337,21.1991,21.2545,55758.0
2016-01-11 10:20:00,26.85,26.92,26.83,26.83,36368.0,21.2545,21.3099,21.2387,21.2387,36368.0
2016-01-11 10:30:00,26.82,26.98,26.82,26.97,39800.0,21.2308,21.3574,21.2308,21.3495,39800.0
2016-01-11 10:40:00,26.93,26.96,26.77,26.8,29834.0,21.3178,21.3416,21.1912,21.2149,29834.0
2016-01-11 10:50:00,26.8,26.82,26.74,26.79,58216.0,21.2149,21.2308,21.1674,21.207,58216.0
2016-01-11 11:00:00,26.78,26.83,26.74,26.81,55890.0,21.1991,21.2387,21.1674,21.2229,55890.0
2016-01-11 11:10:00,26.82,27.0,26.82,26.96,50800.0,21.2308,21.3733,21.2308,21.3416,50800.0
2016-01-11 11:20:00,26.97,27.0,26.93,26.96,32042.0,21.3495,21.3733,21.3178,21.3416,32042.0
2016-01-11 11:30:00,26.96,27.0,26.9,26.95,32600.0,21.3416,21.3733,21.2941,21.3337,32600.0
2016-01-11 11:40:00,26.95,27.0,26.92,26.93,26830.0,21.3337,21.3733,21.3099,21.3178,26830.0
2016-01-11 11:50:00,26.93,27.0,26.92,26.92,27318.0,21.3178,21.3733,21.3099,21.3099,27318.0
2016-01-11 12:00:00,26.92,26.93,26.88,26.92,33942.0,21.3099,21.3178,21.2783,21.3099,33942.0
2016-01-11 12:10:00,26.91,26.93,26.82,26.84,48510.0,21.302,21.3178,21.2308,21.2466,48510.0
2016-01-11 12:20:00,26.85,26.87,26.82,26.83,37828.0,21.2545,21.2704,21.2308,21.2387,37828.0
2016-01-11 12:30:00,26.83,26.92,26.83,26.88,40796.0,21.2387,21.3099,21.2387,21.2783,40796.0
2016-01-11 12:40:00,26.89,26.9,26.85,26.9,30090.0,21.2862,21.2941,21.2545,21.2941,30090.0
2016-01-11 12:50:00,26.92,26.94,26.86,26.89,20856.0,21.3099,21.3258,21.2624,21.2862,20856.0
2016-01-11 13:00:00,26.9,26.92,26.85,26.89,53400.0,21.2941,21.3099,21.2545,21.2862,53400.0
2016-01-11 13:10:00,26.88,26.9,26.82,26.88,61774.0,21.2783,21.2941,21.2308,21.2783,61774.0
2016-01-11 13:20:00,26.89,26.91,26.83,26.84,51978.0,21.2862,21.302,21.2387,21.2466,51978.0
2016-01-11 13:30:00,26.85,26.88,26.78,26.81,46054.0,21.2545,21.2783,21.1991,21.2229,46054.0
2016-01-11 13:40:00,26.8,26.82,26.7,26.7,25146.0,21.2149,21.2308,21.1358,21.1358,25146.0
2016-01-11 13:50:00,26.68,26.75,26.65,26.71,25512.0,21.1199,21.1754,21.0962,21.1437,25512.0
2016-01-11 14:00:00,26.75,26.75,26.65,26.67,42170.0,21.1754,21.1754,21.0962,21.112,42170.0
2016-01-11 14:10:00,26.67,26.75,26.67,26.71,54388.0,21.112,21.1754,21.112,21.1437,54388.0
2016-01-11 14:20:00,26.71,26.78,26.64,26.67,61590.0,21.1437,21.1991,21.0883,21.112,61590.0
2016-01-11 14:30:00,26.68,26.7,26.59,26.61,106220.0,21.1199,21.1358,21.0487,21.0645,106220.0
2016-01-11 14:40:00,26.61,26.65,26.59,26.63,145314.0,21.0645,21.0962,21.0487,21.0804,145314.0
2016-01-11 14:50:00,26.64,26.7,26.61,26.66,79194.0,21.0883,21.1358,21.0645,21.1041,79194.0
2016-01-11 15:00:00,26.66,26.69,26.61,26.66,80838.0,21.1041,21.1279,21.0645,21.1041,80838.0
2016-01-11 15:10:00,26.66,26.66,26.55,26.58,67816.0,21.1041,21.1041,21.017,21.0408,67816.0
2016-01-11 15:20:00,26.58,26.72,26.56,26.71,87594.0,21.0408,21.1516,21.025,21.1437,87594.0
2016-01-11 15:30:00,26.71,26.84,26.7,26.81,117976.0,21.1437,21.2466,21.1358,21.2229,117976.0
2016-01-11 15:40:00,26.8,26.86,26.68,26.7,169578.0,21.2149,21.2624,21.1199,21.1358,169578.0
2016-01-11 15:50:00,26.71,26.75,26.68,26.72,398446.0,21.1437,21.1754,21.1199,21.1516,398446.0
2016-01-12 09:30:00,26.86,27.27,26.8,27.15,71374.0,21.2624,21.587,21.2149,21.492,71374.0
2016-01-12 09:40:00,27.17,27.29,27.13,27.18,63100.0,21.5078,21.6028,21.4762,21.5157,63100.0
2016-01-12 09:50:00,27.21,27.26,27.11,27.18,24140.0,21.5395,21.5791,21.4603,21.5157,24140.0
2016-01-12 10:00:00,27.16,27.17,27.04,27.04,27916.0,21.4999,21.5078,21.4049,21.4049,27916.0
2016-01-12 10:10:00,27.06,27.11,26.94,27.0,23724.0,21.4208,21.4603,21.3258,21.3733,23724.0
2016-01-12 10:20:00,27.02,27.02,26.9,26.93,11050.0,21.3891,21.3891,21.2941,21.3178,11050.0
2016-01-12 10:30:00,26.91,26.96,26.89,26.91,24332.0,21.302,21.3416,21.2862,21.302,24332.0
2016-01-12 10:40:00,26.91,26.96,26.87,26.89,19448.0,21.302,21.3416,21.2704,21.2862,19448.0
2016-01-12 10:50:00,26.89,26.96,26.86,26.87,45222.0,21.2862,21.3416,21.2624,21.2704,45222.0
2016-01-12 11:00:00,26.86,26.91,26.8,26.83,77318.0,21.2624,21.302,21.2149,21.2387,77318.0
2016-01-12 11:10:00,26.82,26.86,26.8,26.82,24670.0,21.2308,21.2624,21.2149,21.2308,24670.0
2016-01-12 11:20:00,26.82,26.86,26.65,26.68,195754.0,21.2308,21.2624,21.0962,21.1199,195754.0
2016-01-12 11:30:00,26.71,26.71,26.54,26.56,284204.0,21.1437,21.1437,21.0091,21.025,284204.0
2016-01-12 11:40:00,26.6,26.68,26.57,26.68,7400.0,21.0566,21.1199,21.0329,21.1199,7400.0
2016-01-12 11:50:00,26.68,26.72,26.61,26.65,22182.0,21.1199,21.1516,21.0645,21.0962,22182.0
2016-01-12 12:00:00,26.65,26.7,26.61,26.66,30042.0,21.0962,21.1358,21.0645,21.1041,30042.0
2016-01-12 12:10:00,26.65,26.66,26.5,26.51,33402.0,21.0962,21.1041,20.9775,20.9854,33402.0
2016-01-12 12:20:00,26.51,26.6,26.5,26.57,24472.0,20.9854,21.0566,20.9775,21.0329,24472.0
2016-01-12 12:30:00,26.57,26.61,26.5,26.55,22010.0,21.0329,21.0645,20.9775,21.017,22010.0
2016-01-12 12:40:00,26.55,26.57,26.46,26.55,32164.0,21.017,21.0329,20.9458,21.017,32164.0
2016-01-12 12:50:00,26.58,26.62,26.54,26.57,21726.0,21.0408,21.0725,21.0091,21.0329,21726.0
2016-01-12 13:00:00,26.58,26.7,26.58,26.69,34328.0,21.0408,21.1358,21.0408,21.1279,34328.0
2016-01-12 13:10:00,26.68,26.75,26.67,26.71,15096.0,21.1199,21.1754,21.112,21.1437,15096.0
2016-01-12 13:20:00,26.7,26.7,26.63,26.65,29186.0,21.1358,21.1358,21.0804,21.0962,29186.0
2016-01-12 13:30:00,26.65,26.75,26.63,26.74,24654.0,21.0962,21.1754,21.0804,21.1674,24654.0
2016-01-12 13:40:00,26.75,26.75,26.68,26.68,40042.0,21.1754,21.1754,21.1199,21.1199,40042.0
2016-01-12 13:50:00,26.71,26.73,26.61,26.61,28614.0,21.1437,21.1595,21.0645,21.0645,28614.0
2016-01-12 14:00:00,26.62,26.65,26.55,26.61,13090.0,21.0725,21.0962,21.017,21.0645,13090.0
2016-01-12 14:10:00,26.61,26.65,26.52,26.53,28000.0,21.0645,21.0962,20.9933,21.0012,28000.0
2016-01-12 14:20:00,26.53,26.6,26.49,26.57,20870.0,21.0012,21.0566,20.9695,21.0329,20870.0
2016-01-12 14:30:00,26.57,26.7,26.55,26.7,26836.0,21.0329,21.1358,21.017,21.1358,26836.0
2016-01-12 14:40:00,26.68,26.68,26.6,26.64,18700.0,21.1199,21.1199,21.0566,21.0883,18700.0
2016-01-12 14:50:00,26.65,26.71,26.61,26.66,44522.0,21.0962,21.1437,21.0645,21.1041,44522.0
2016-01-12 15:00:00,26.68,26.68,26.56,26.56,42590.0,21.1199,21.1199,21.025,21.025,42590.0
2016-01-12 15:10:00,26.57,26.67,26.56,26.67,39566.0,21.0329,21.112,21.025,21.112,39566.0
2016-01-12 15:20:00,26.68,26.74,26.65,26.67,81278.0,21.1199,21.1674,21.0962,21.112,81278.0
2016-01-12 15:30:00,26.67,26.71,26.66,26.66,46310.0,21.112,21.1437,21.1041,21.1041,46310.0
2016-01-12 15:40:00,26.67,26.79,26.66,26.73,83704.0,21.112,21.207,21.1041,21.1595,83704.0
2016-01-12 15:50:00,26.73,26.77,26.68,26.71,260398.0,21.1595,21.1912,21.1199,21.1437,260398.0
2016-01-13 09:30:00,26.75,26.86,26.59,26.7,51922.0,21.1754,21.2624,21.0487,21.1358,51922.0
2016-01-13 09:40:00,26.7,26.85,26.68,26.85,46656.0,21.1358,21.2545,21.1199,21.2545,46656.0
2016-01-13 09:50:00,26.84,26.84,26.66,26.66,37342.0,21.2466,21.2466,21.1041,21.1041,37342.0
2016-01-13 10:00:00,26.66,26.77,26.61,26.72,84568.0,21.1041,21.1912,21.0645,21.1516,84568.0
2016-01-13 10:10:00,26.71,26.71,26.52,26.55,21688.0,21.1437,21.1437,20.9933,21.017,21688.0
2016-01-13 10:20:00,26.54,26.6,26.44,26.54,31518.0,21.0091,21.0566,20.93,21.0091,31518.0
2016-01-13 10:30:00,26.53,26.56,26.42,26.43,43164.0,21.0012,21.025,20.9141,20.922,43164.0
2016-01-13 10:40:00,26.45,26.58,26.45,26.57,66828.0,20.9379,21.0408,20.9379,21.0329,66828.0
2016-01-13 10:50:00,26.62,26.66,26.58,26.64,31532.0,21.0725,21.1041,21.0408,21.0883,31532.0
2016-01-13 11:00:00,26.62,26.64,26.58,26.58,34380.0,21.0725,21.0883,21.0408,21.0408,34380.0
2016-01-13 11:10:00,26.58,26.67,26.57,26.65,24226.0,21.0408,21.112,21.0329,21.0962,24226.0
2016-01-13 11:20:00,26.66,26.67,26.6,26.61,30590.0,21.1041,21.112,21.0566,21.0645,30590.0
2016-01-13 11:30:00,26.62,26.65,26.51,26.52,32832.0,21.0725,21.0962,20.9854,20.9933,32832.0
2016-01-13 11:40:00,26.53,26.53,26.45,26.45,65858.0,21.0012,21.0012,20.9379,20.9379,65858.0
2016-01-13 11:50:00,26.44,26.44,26.36,26.37,31570.0,20.93,20.93,20.8666,20.8745,31570.0
2016-01-13 12:00:00,26.37,26.41,26.29,26.32,46870.0,20.8745,20.9062,20.8112,20.835,46870.0
2016-01-13 12:10:00,26.32,26.33,26.25,26.26,45654.0,20.835,20.8429,20.7796,20.7875,45654.0
2016-01-13 12:20:00,26.26,26.28,26.21,26.25,37812.0,20.7875,20.8033,20.7479,20.7796,37812.0
2016-01-13 12:30:00,26.25,26.28,26.17,26.22,100788.0,20.7796,20.8033,20.7162,20.7558,100788.0
2016-01-13 12:40:00,26.23,26.31,26.22,26.31,56526.0,20.7637,20.8271,20.7558,20.8271,56526.0
2016-01-13 12:50:00,26.31,26.31,26.22,26.26,44064.0,20.8271,20.8271,20.7558,20.7875,44064.0
2016-01-13 13:00:00,26.25,26.31,26.21,26.3,83874.0,20.7796,20.8271,20.7479,20.8191,83874.0
2016-01-13 13:10:00,26.3,26.31,26.24,26.28,115304.0,20.8191,20.8271,20.7716,20.8033,115304.0
2016-01-13 13:20:00,26.28,26.29,26.22,26.22,72246.0,20.8033,20.8112,20.7558,20.7558,72246.0
2016-01-13 13:30:00,26.23,26.24,26.09,26.1,48738.0,20.7637,20.7716,20.6529,20.6608,48738.0
2016-01-13 13:40:00,26.1,26.11,26.03,26.04,42046.0,20.6608,20.6687,20.6054,20.6133,42046.0
2016-01-13 13:50:00,26.03,26.14,26.03,26.04,33276.0,20.6054,20.6925,20.6054,20.6133,33276.0
2016-01-13 14:00:00,26.05,26.08,26.02,26.04,49032.0,20.6212,20.645,20.5975,20.6133,49032.0
2016-01-13 14:10:00,26.04,26.09,26.03,26.09,67838.0,20.6133,20.6529,20.6054,20.6529,67838.0
2016-01-13 14:20:00,26.08,26.09,26.02,26.08,76814.0,20.645,20.6529,20.5975,20.645,76814.0
2016-01-13 14:30:00,26.07,26.08,25.96,26.0,81318.0,20.6371,20.645,20.55,20.5817,81318.0
2016-01-13 14:40:00,26.0,26.0,25.9,25.96,66866.0,20.5817,20.5817,20.5025,20.55,66866.0
2016-01-13 14:50:00,25.95,26.08,25.95,26.07,41926.0,20.5421,20.645,20.5421,20.6371,41926.0
2016-01-13 15:00:00,26.07,26.1,26.01,26.02,61868.0,20.6371,20.6608,20.5896,20.5975,61868.0
2016-01-13 15:10:00,26.01,26.07,25.95,26.04,91944.0,20.5896,20.6371,20.5421,20.6133,91944.0
2016-01-13 15:20:00,26.04,26.15,26.03,26.13,78936.0,20.6133,20.7004,20.6054,20.6846,78936.0
2016-01-13 15:30:00,26.13,26.16,26.09,26.11,141916.0,20.6846,20.7083,20.6529,20.6687,141916.0
2016-01-13 15:40:00,26.11,26.17,26.03,26.06,184718.0,20.6687,20.7162,20.6054,20.6292,184718.0
2016-01-13 15:50:00,26.06,26.15,26.03,26.08,428904.0,20.6292,20.7004,20.6054,20.645,428904.0
2016-01-14 09:30:00,26.03,26.08,25.78,25.91,46864.0,20.6054,20.645,20.4075,20.5104,46864.0
2016-01-14 09:40:00,25.91,25.98,25.88,25.92,46214.0,20.5104,20.5658,20.4867,20.5183,46214.0
2016-01-14 09:50:00,25.88,25.95,25.68,25.7,90146.0,20.4867,20.5421,20.3283,20.3442,90146.0
2016-01-14 10:00:00,25.72,25.73,25.58,25.6,43396.0,20.36,20.3679,20.2492,20.265,43396.0
2016-01-14 10:10:00,25.6,25.81,25.55,25.78,43732.0,20.265,20.4313,20.2254,20.4075,43732.0
2016-01-14 10:20:00,25.79,25.91,25.78,25.9,74182.0,20.4154,20.5104,20.4075,20.5025,74182.0
2016-01-14 10:30:00,25.9,26.01,25.86,25.99,73244.0,20.5025,20.5896,20.4708,20.5737,73244.0
2016-01-14 10:40:00,25.97,26.01,25.88,26.0,65926.0,20.5579,20.5896,20.4867,20.5817,65926.0
2016-01-14 10:50:00,26.0,26.03,25.91,25.97,47680.0,20.5817,20.6054,20.5104,20.5579,47680.0
2016-01-14 11:00:00,25.96,25.97,25.81,25.82,32574.0,20.55,20.5579,20.4313,20.4392,32574.0
2016-01-14 11:10:00,25.82,25.86,25.75,25.75,30200.0,20.4392,20.4708,20.3838,20.3838,30200.0
2016-01-14 11:20:00,25.74,25.75,25.5,25.5,304946.0,20.3758,20.3838,20.1859,20.1859,304946.0
2016-01-14 11:30:00,25.5,25.57,25.47,25.5,99042.0,20.1859,20.2413,20.1621,20.1859,99042.0
2016-01-14 11:40:00,25.51,25.68,25.5,25.65,47162.0,20.1938,20.3283,20.1859,20.3046,47162.0
2016-01-14 11:50:00,25.65,25.66,25.54,25.57,114676.0,20.3046,20.3125,20.2175,20.2413,114676.0
2016-01-14 12:00:00,25.6,25.7,25.6,25.61,41506.0,20.265,20.3442,20.265,20.2729,41506.0
2016-01-14 12:10:00,25.61,25.77,25.59,25.73,88290.0,20.2729,20.3996,20.2571,20.3679,88290.0
2016-01-14 12:20:00,25.72,25.74,25.67,25.7,33952.0,20.36,20.3758,20.3204,20.3442,33952.0
2016-01-14 12:30:00,25.71,25.86,25.71,25.86,27280.0,20.3521,20.4708,20.3521,20.4708,27280.0
2016-01-14 12:40:00,25.87,25.92,25.8,25.86,28656.0,20.4787,20.5183,20.4233,20.4708,28656.0
2016-01-14 12:50:00,25.85,25.89,25.79,25.83,27850.0,20.4629,20.4946,20.4154,20.4471,27850.0
2016-01-14 13:00:00,25.82,25.9,25.82,25.88,27848.0,20.4392,20.5025,20.4392,20.4867,27848.0
2016-01-14 13:10:00,25.89,25.93,25.86,25.91,22104.0,20.4946,20.5262,20.4708,20.5104,22104.0
2016-01-14 13:20:00,25.92,26.13,25.91,26.13,49614.0,20.5183,20.6846,20.5104,20.6846,49614.0
2016-01-14 13:30:00,26.13,26.13,26.03,26.05,28024.0,20.6846,20.6846,20.6054,20.6212,28024.0
2016-01-14 13:40:00,26.04,26.06,25.93,25.97,36834.0,20.6133,20.6292,20.5262,20.5579,36834.0
2016-01-14 13:50:00,25.96,26.0,25.9,25.96,25690.0,20.55,20.5817,20.5025,20.55,25690.0
2016-01-14 14:00:00,25.99,25.99,25.86,25.89,23400.0,20.5737,20.5737,20.4708,20.4946,23400.0
2016-01-14 14:10:00,25.88,25.96,25.86,25.9,28252.0,20.4867,20.55,20.4708,20.5025,28252.0
2016-01-14 14:20:00,25.89,25.94,25.89,25.93,27286.0,20.4946,20.5342,20.4946,20.5262,27286.0
2016-01-14 14:30:00,25.93,25.97,25.91,25.93,29182.0,20.5262,20.5579,20.5104,20.5262,29182.0
2016-01-14 14:40:00,25.93,25.94,25.85,25.93,49602.0,20.5262,20.5342,20.4629,20.5262,49602.0
2016-01-14 14:50:00,25.93,26.09,25.93,26.08,76722.0,20.5262,20.6529,20.5262,20.645,76722.0
2016-01-14 15:00:00,26.07,26.07,25.98,26.02,43182.0,20.6371,20.6371,20.5658,20.5975,43182.0
2016-01-14 15:10:00,26.03,26.06,26.02,26.04,36920.0,20.6054,20.6292,20.5975,20.6133,36920.0
2016-01-14 15:20:00,26.04,26.04,25.98,25.98,52276.0,20.6133,20.6133,20.5658,20.5658,52276.0
2016-01-14 15:30:00,25.98,26.0,25.85,25.88,71284.0,20.5658,20.5817,20.4629,20.4867,71284.0
2016-01-14 15:40:00,25.88,25.92,25.83,25.83,110274.0,20.4867,20.5183,20.4471,20.4471,110274.0
2016-01-14 15:50:00,25.83,25.87,25.75,25.8,199284.0,20.4471,20.4787,20.3838,20.4233,199284.0
2016-01-15 09:30:00,25.18,25.25,25.06,25.09,8060.0,19.9325,19.988,19.8376,19.8613,8060.0
2016-01-15 09:40:00,25.16,25.25,25.02,25.17,116236.0,19.9167,19.988,19.8059,19.9246,116236.0
2016-01-15 09:50:00,25.16,25.16,24.9,24.93,153430.0,19.9167,19.9167,19.7109,19.7346,153430.0
2016-01-15 10:00:00,24.93,25.0,24.88,24.99,82924.0,19.7346,19.7901,19.6951,19.7821,82924.0
2016-01-15 10:10:00,25.0,25.0,24.88,24.99,65192.0,19.7901,19.7901,19.6951,19.7821,65192.0
2016-01-15 10:20:00,25.0,25.04,24.96,25.0,112830.0,19.7901,19.8217,19.7584,19.7901,112830.0
2016-01-15 10:30:00,25.0,25.11,24.99,25.1,90208.0,19.7901,19.8771,19.7821,19.8692,90208.0
2016-01-15 10:40:00,25.1,25.11,24.98,25.07,71278.0,19.8692,19.8771,19.7742,19.8455,71278.0
2016-01-15 10:50:00,25.07,25.09,24.9,24.96,96046.0,19.8455,19.8613,19.7109,19.7584,96046.0
2016-01-15 11:00:00,24.95,25.01,24.92,24.93,43712.0,19.7505,19.798,19.7267,19.7346,43712.0
2016-01-15 11:10:00,24.94,25.02,24.89,24.93,37934.0,19.7426,19.8059,19.703,19.7346,37934.0
2016-01-15 11:20:00,24.92,24.93,24.83,24.86,34554.0,19.7267,19.7346,19.6555,19.6792,34554.0
2016-01-15 11:30:00,24.87,24.89,24.75,24.82,29344.0,19.6871,19.703,19.5922,19.6476,29344.0
2016-01-15 11:40:00,24.82,24.92,24.8,24.89,110584.0,19.6476,19.7267,19.6317,19.703,110584.0
2016-01-15 11:50:00,24.9,24.93,24.85,24.86,46036.0,19.7109,19.7346,19.6713,19.6792,46036.0
2016-01-15 12:00:00,24.85,24.92,24.79,24.92,31780.0,19.6713,19.7267,19.6238,19.7267,31780.0
2016-01-15 12:10:00,24.92,24.96,24.84,24.85,70590.0,19.7267,19.7584,19.6634,19.6713,70590.0
2016-01-15 12:20:00,24.84,24.88,24.72,24.74,27806.0,19.6634,19.6951,19.5684,19.5842,27806.0
2016-01-15 12:30:00,24.72,24.73,24.64,24.65,30382.0,19.5684,19.5763,19.5051,19.513,30382.0
2016-01-15 12:40:00,24.65,24.75,24.6,24.75,59670.0,19.513,19.5922,19.4734,19.5922,59670.0
2016-01-15 12:50:00,24.75,24.85,24.73,24.85,27134.0,19.5922,19.6713,19.5763,19.6713,27134.0
2016-01-15 13:00:00,24.84,24.93,24.82,24.82,51788.0,19.6634,19.7346,19.6476,19.6476,51788.0
2016-01-15 13:10:00,24.82,24.98,24.8,24.98,119342.0,19.6476,19.7742,19.6317,19.7742,119342.0
2016-01-15 13:20:00,24.98,25.02,24.95,25.0,256474.0,19.7742,19.8059,19.7505,19.7901,256474.0
2016-01-15 13:30:00,25.0,25.05,24.95,25.0,173286.0,19.7901,19.8296,19.7505,19.7901,173286.0
2016-01-15 13:40:00,25.0,25.3,24.98,25.24,209478.0,19.7901,20.0275,19.7742,19.98,209478.0
2016-01-15 13:50:00,25.25,25.31,25.23,25.28,49506.0,19.988,20.0355,19.9721,20.0117,49506.0
2016-01-15 14:00:00,25.28,25.3,25.21,25.21,90466.0,20.0117,20.0275,19.9563,19.9563,90466.0
2016-01-15 14:10:00,25.21,25.22,25.11,25.15,185090.0,19.9563,19.9642,19.8771,19.9088,185090.0
2016-01-15 14:20:00,25.16,25.17,25.04,25.06,42324.0,19.9167,19.9246,19.8217,19.8376,42324.0
2016-01-15 14:30:00,25.06,25.06,25.0,25.03,84522.0,19.8376,19.8376,19.7901,19.8138,84522.0
2016-01-15 14:40:00,25.05,25.11,25.0,25.11,88908.0,19.8296,19.8771,19.7901,19.8771,88908.0
2016-01-15 14:50:00,25.1,25.23,25.1,25.21,86268.0,19.8692,19.9721,19.8692,19.9563,86268.0
2016-01-15 15:00:00,25.24,25.34,25.22,25.3,110504.0,19.98,20.0592,19.9642,20.0275,110504.0
2016-01-15 15:10:00,25.3,25.33,25.19,25.19,62916.0,20.0275,20.0513,19.9405,19.9405,62916.0
2016-01-15 15:20:00,25.18,25.36,25.18,25.33,93548.0,19.9325,20.075,19.9325,20.0513,93548.0
2016-01-15 15:30:00,25.33,25.34,25.22,25.22,104548.0,20.0513,20.0592,19.9642,19.9642,104548.0
2016-01-15 15:40:00,25.23,25.25,25.2,25.24,162264.0,19.9721,19.988,19.9484,19.98,162264.0
2016-01-15 15:50:00,25.24,25.25,25.14,25.23,318012.0,19.98,19.988,19.9009,19.9721,318012.0
2016-01-19 09:30:00,25.36,25.42,25.11,25.11,58234.0,20.075,20.1225,19.8771,19.8771,58234.0
2016-01-19 09:40:00,25.09,25.13,24.89,24.89,45118.0,19.8613,19.893,19.703,19.703,45118.0
2016-01-19 09:50:00,24.91,25.09,24.84,25.05,25582.0,19.7188,19.8613,19.6634,19.8296,25582.0
2016-01-19 10:00:00,25.08,25.21,25.0,25.04,131392.0,19.8534,19.9563,19.7901,19.8217,131392.0
2016-01-19 10:10:00,25.0,25.08,24.99,25.03,104244.0,19.7901,19.8534,19.7821,19.8138,104244.0
2016-01-19 10:20:00,25.05,25.27,25.05,25.26,29290.0,19.8296,20.0038,19.8296,19.9959,29290.0
2016-01-19 10:30:00,25.24,25.31,25.03,25.06,41084.0,19.98,20.0355,19.8138,19.8376,41084.0
2016-01-19 10:40:00,25.06,25.15,25.0,25.15,89572.0,19.8376,19.9088,19.7901,19.9088,89572.0
2016-01-19 10:50:00,25.13,25.18,24.97,24.98,40600.0,19.893,19.9325,19.7663,19.7742,40600.0
2016-01-19 11:00:00,24.98,25.0,24.92,24.96,24986.0,19.7742,19.7901,19.7267,19.7584,24986.0
2016-01-19 11:10:00,24.97,24.97,24.86,24.86,22600.0,19.7663,19.7663,19.6792,19.6792,22600.0
2016-01-19 11:20:00,24.86,24.97,24.84,24.97,18954.0,19.6792,19.7663,19.6634,19.7663,18954.0
2016-01-19 11:30:00,24.98,24.99,24.95,24.98,24396.0,19.7742,19.7821,19.7505,19.7742,24396.0
2016-01-19 11:40:00,24.98,24.99,24.95,24.96,12376.0,19.7742,19.7821,19.7505,19.7584,12376.0
2016-01-19 11:50:00,24.94,25.0,24.94,24.95,53456.0,19.7426,19.7901,19.7426,19.7505,53456.0
2016-01-19 12:00:00,24.96,24.97,24.91,24.92,169550.0,19.7584,19.7663,19.7188,19.7267,169550.0
2016-01-19 12:10:00,24.9,24.98,24.9,24.93,23764.0,19.7109,19.7742,19.7109,19.7346,23764.0
2016-01-19 12:20:00,24.93,24.93,24.84,24.9,24084.0,19.7346,19.7346,19.6634,19.7109,24084.0
2016-01-19 12:30:00,24.91,24.96,24.88,24.88,30920.0,19.7188,19.7584,19.6951,19.6951,30920.0
2016-01-19 12:40:00,24.89,24.9,24.84,24.84,12620.0,19.703,19.7109,19.6634,19.6634,12620.0
2016-01-19 12:50:00,24.83,24.86,24.82,24.86,19132.0,19.6555,19.6792,19.6476,19.6792,19132.0
2016-01-19 13:00:00,24.88,24.91,24.85,24.89,20318.0,19.6951,19.7188,19.6713,19.703,20318.0
2016-01-19 13:10:00,24.91,24.95,24.85,24.94,16172.0,19.7188,19.7505,19.6713,19.7426,16172.0
2016-01-19 13:20:00,24.95,25.02,24.94,24.96,93270.0,19.7505,19.8059,19.7426,19.7584,93270.0
2016-01-19 13:30:00,24.96,25.0,24.93,24.98,29716.0,19.7584,19.7901,19.7346,19.7742,29716.0
2016-01-19 13:40:00,24.99,24.99,24.89,24.95,17898.0,19.7821,19.7821,19.703,19.7505,17898.0
2016-01-19 13:50:00,24.93,24.95,24.89,24.93,19610.0,19.7346,19.7505,19.703,19.7346,19610.0
2016-01-19 14:00:00,24.93,24.96,24.9,24.91,48140.0,19.7346,19.7584,19.7109,19.7188,48140.0
2016-01-19 14:10:00,24.9,24.91,24.83,24.88,47240.0,19.7109,19.7188,19.6555,19.6951,47240.0
2016-01-19 14:20:00,24.86,24.93,24.84,24.91,41490.0,19.6792,19.7346,19.6634,19.7188,41490.0
2016-01-19 14:30:00,24.92,24.94,24.89,24.9,25310.0,19.7267,19.7426,19.703,19.7109,25310.0
2016-01-19 14:40:00,24.91,24.92,24.73,24.74,45820.0,19.7188,19.7267,19.5763,19.5842,45820.0
2016-01-19 14:50:00,24.74,24.85,24.71,24.85,52698.0,19.5842,19.6713,19.5605,19.6713,52698.0
2016-01-19 15:00:00,24.86,24.93,24.84,24.93,75000.0,19.6792,19.7346,19.6634,19.7346,75000.0
2016-01-19 15:10:00,24.93,24.94,24.87,24.89,245880.0,19.7346,19.7426,19.6871,19.703,245880.0
2016-01-19 15:20:00,24.88,25.07,24.88,25.06,115094.0,19.6951,19.8455,19.6951,19.8376,115094.0
2016-01-19 15:30:00,25.07,25.09,24.99,25.07,146724.0,19.8455,19.8613,19.7821,19.8455,146724.0
2016-01-19 15:40:00,25.07,25.17,25.05,25.11,152640.0,19.8455,19.9246,19.8296,19.8771,152640.0
2016-01-19 15:50:00,25.12,25.13,24.99,25.0,282252.0,19.885,19.893,19.7821,19.7901,282252.0
2016-01-20 09:30:00,24.71,24.93,24.58,24.8,177172.0,19.5605,19.7346,19.4576,19.6317,177172.0
2016-01-20 09:40:00,24.75,24.84,24.7,24.8,42658.0,19.5922,19.6634,19.5526,19.6317,42658.0
2016-01-20 09:50:00,24.75,24.81,24.5,24.56,65758.0,19.5922,19.6397,19.3943,19.4417,65758.0
2016-01-20 10:00:00,24.57,24.61,24.5,24.58,67072.0,19.4497,19.4813,19.3943,19.4576,67072.0
2016-01-20 10:10:00,24.57,24.67,24.53,24.57,125320.0,19.4497,19.5288,19.418,19.4497,125320.0
2016-01-20 10:20:00,24.57,24.61,24.55,24.58,56574.0,19.4497,19.4813,19.4338,19.4576,56574.0
2016-01-20 10:30:00,24.58,24.6,24.53,24.57,107758.0,19.4576,19.4734,19.418,19.4497,107758.0
2016-01-20 10:40:00,24.56,24.57,24.43,24.43,99448.0,19.4417,19.4497,19.3388,19.3388,99448.0
2016-01-20 10:50:00,24.45,24.47,24.32,24.32,32652.0,19.3547,19.3705,19.2518,19.2518,32652.0
2016-01-20 11:00:00,24.31,24.47,24.31,24.43,45194.0,19.2438,19.3705,19.2438,19.3388,45194.0
2016-01-20 11:10:00,24.45,24.52,24.43,24.5,29606.0,19.3547,19.4101,19.3388,19.3943,29606.0
2016-01-20 11:20:00,24.5,24.52,24.41,24.43,21982.0,19.3943,19.4101,19.323,19.3388,21982.0
2016-01-20 11:30:00,24.46,24.48,24.4,24.41,26164.0,19.3626,19.3784,19.3151,19.323,26164.0
2016-01-20 11:40:00,24.42,24.42,24.29,24.31,23574.0,19.3309,19.3309,19.228,19.2438,23574.0
2016-01-20 11:50:00,24.3,24.3,24.21,24.25,20060.0,19.2359,19.2359,19.1647,19.1964,20060.0
2016-01-20 12:00:00,24.27,24.32,24.11,24.14,28968.0,19.2122,19.2518,19.0855,19.1093,28968.0
2016-01-20 12:10:00,24.14,24.15,24.03,24.06,78250.0,19.1093,19.1172,19.0222,19.0459,78250.0
2016-01-20 12:20:00,24.06,24.06,23.82,23.86,85680.0,19.0459,19.0459,18.856,18.8876,85680.0
2016-01-20 12:30:00,23.85,23.9,23.77,23.8,83504.0,18.8797,18.9193,18.8164,18.8401,83504.0
2016-01-20 12:40:00,23.8,23.81,23.67,23.69,144086.0,18.8401,18.848,18.7372,18.7531,144086.0
2016-01-20 12:50:00,23.71,23.85,23.68,23.85,146176.0,18.7689,18.8797,18.7451,18.8797,146176.0
2016-01-20 13:00:00,23.85,23.88,23.81,23.85,75042.0,18.8797,18.9035,18.848,18.8797,75042.0
2016-01-20 13:10:00,23.84,23.9,23.84,23.85,100964.0,18.8718,18.9193,18.8718,18.8797,100964.0
2016-01-20 13:20:00,23.85,23.93,23.84,23.92,93374.0,18.8797,18.943,18.8718,18.9351,93374.0
2016-01-20 13:30:00,23.93,24.11,23.91,24.11,81810.0,18.943,19.0855,18.9272,19.0855,81810.0
2016-01-20 13:40:00,24.1,24.19,24.09,24.17,92018.0,19.0776,19.1489,19.0697,19.133,92018.0
2016-01-20 13:50:00,24.15,24.21,24.09,24.11,125406.0,19.1172,19.1647,19.0697,19.0855,125406.0
2016-01-20 14:00:00,24.1,24.11,23.98,24.02,162260.0,19.0776,19.0855,18.9826,19.0143,162260.0
2016-01-20 14:10:00,24.02,24.17,24.02,24.13,113894.0,19.0143,19.133,19.0143,19.1014,113894.0
2016-01-20 14:20:00,24.14,24.2,24.13,24.16,112828.0,19.1093,19.1568,19.1014,19.1251,112828.0
2016-01-20 14:30:00,24.17,24.18,24.12,24.16,172808.0,19.133,19.1409,19.0934,19.1251,172808.0
2016-01-20 14:40:00,24.16,24.18,24.12,24.16,223010.0,19.1251,19.1409,19.0934,19.1251,223010.0
2016-01-20 14:50:00,24.16,24.37,24.15,24.29,183626.0,19.1251,19.2913,19.1172,19.228,183626.0
2016-01-20 15:00:00,24.28,24.36,24.1,24.36,164650.0,19.2201,19.2834,19.0776,19.2834,164650.0
2016-01-20 15:10:00,24.36,24.5,24.34,24.48,85824.0,19.2834,19.3943,19.2676,19.3784,85824.0
2016-01-20 15:20:00,24.49,24.56,24.46,24.56,141892.0,19.3863,19.4417,19.3626,19.4417,141892.0
2016-01-20 15:30:00,24.55,24.57,24.45,24.55,265182.0,19.4338,19.4497,19.3547,19.4338,265182.0
2016-01-20 15:40:00,24.55,24.56,24.36,24.49,323806.0,19.4338,19.4417,19.2834,19.3863,323806.0
2016-01-20 15:50:00,24.48,24.53,24.47,24.49,569138.0,19.3784,19.418,19.3705,19.3863,569138.0
2016-01-21 09:30:00,24.5,24.9,24.49,24.81,99512.0,19.3943,19.7109,19.3863,19.6397,99512.0
2016-01-21 09:40:00,24.83,24.92,24.65,24.65,48514.0,19.6555,19.7267,19.513,19.513,48514.0
2016-01-21 09:50:00,24.64,24.88,24.56,24.81,31066.0,19.5051,19.6951,19.4417,19.6397,31066.0
2016-01-21 10:00:00,24.81,25.16,24.81,25.13,43882.0,19.6397,19.9167,19.6397,19.893,43882.0
2016-01-21 10:10:00,25.16,25.39,25.16,25.23,50662.0,19.9167,20.0988,19.9167,19.9721,50662.0
2016-01-21 10:20:00,25.23,25.26,25.05,25.16,18870.0,19.9721,19.9959,19.8296,19.9167,18870.0
2016-01-21 10:30:00,25.16,25.32,25.1,25.13,36400.0,19.9167,20.0434,19.8692,19.893,36400.0
2016-01-21 10:40:00,25.14,25.3,25.13,25.21,31944.0,19.9009,20.0275,19.893,19.9563,31944.0
2016-01-21 10:50:00,25.24,25.25,25.1,25.11,17112.0,19.98,19.988,19.8692,19.8771,17112.0
2016-01-21 11:00:00,25.11,25.23,25.01,25.14,51986.0,19.8771,19.9721,19.798,19.9009,51986.0
2016-01-21 11:10:00,25.15,25.17,25.0,25.03,46726.0,19.9088,19.9246,19.7901,19.8138,46726.0
2016-01-21 11:20:00,25.04,25.05,24.95,24.99,33748.0,19.8217,19.8296,19.7505,19.7821,33748.0
2016-01-21 11:30:00,25.0,25.14,25.0,25.12,124102.0,19.7901,19.9009,19.7901,19.885,124102.0
2016-01-21 11:40:00,25.11,25.24,25.04,25.22,60590.0,19.8771,19.98,19.8217,19.9642,60590.0
2016-01-21 11:50:00,25.23,25.41,25.23,25.41,42806.0,19.9721,20.1146,19.9721,20.1146,42806.0
2016-01-21 12:00:00,25.42,25.68,25.42,25.68,82630.0,20.1225,20.3283,20.1225,20.3283,82630.0
2016-01-21 12:10:00,25.67,25.84,25.63,25.8,84804.0,20.3204,20.455,20.2888,20.4233,84804.0
2016-01-21 12:20:00,25.77,25.79,25.62,25.67,57278.0,20.3996,20.4154,20.2808,20.3204,57278.0
2016-01-21 12:30:00,25.67,25.75,25.65,25.73,44604.0,20.3204,20.3838,20.3046,20.3679,44604.0
2016-01-21 12:40:00,25.75,25.77,25.68,25.7,49120.0,20.3838,20.3996,20.3283,20.3442,49120.0
2016-01-21 12:50:00,25.69,25.69,25.54,25.54,25100.0,20.3363,20.3363,20.2175,20.2175,25100.0
2016-01-21 13:00:00,25.54,25.72,25.53,25.72,17718.0,20.2175,20.36,20.2096,20.36,17718.0
2016-01-21 13:10:00,25.72,25.74,25.52,25.52,30732.0,20.36,20.3758,20.2017,20.2017,30732.0
2016-01-21 13:20:00,25.52,25.53,25.44,25.47,43772.0,20.2017,20.2096,20.1384,20.1621,43772.0
2016-01-21 13:30:00,25.48,25.49,25.34,25.42,96284.0,20.17,20.1779,20.0592,20.1225,96284.0
2016-01-21 13:40:00,25.42,25.43,25.36,25.36,106548.0,20.1225,20.1304,20.075,20.075,106548.0
2016-01-21 13:50:00,25.36,25.38,25.29,25.36,29188.0,20.075,20.0909,20.0196,20.075,29188.0
2016-01-21 14:00:00,25.37,25.4,25.31,25.33,64294.0,20.0829,20.1067,20.0355,20.0513,64294.0
2016-01-21 14:10:00,25.33,25.33,25.18,25.2,50580.0,20.0513,20.0513,19.9325,19.9484,50580.0
2016-01-21 14:20:00,25.2,25.25,25.14,25.23,19516.0,19.9484,19.988,19.9009,19.9721,19516.0
2016-01-21 14:30:00,25.26,25.33,25.23,25.25,27272.0,19.9959,20.0513,19.9721,19.988,27272.0
2016-01-21 14:40:00,25.25,25.35,25.25,25.25,110712.0,19.988,20.0671,19.988,19.988,110712.0
2016-01-21 14:50:00,25.28,25.47,25.27,25.47,60098.0,20.0117,20.1621,20.0038,20.1621,60098.0
2016-01-21 15:00:00,25.46,25.46,25.25,25.29,45204.0,20.1542,20.1542,19.988,20.0196,45204.0
2016-01-21 15:10:00,25.29,25.41,25.29,25.36,42572.0,20.0196,20.1146,20.0196,20.075,42572.0
2016-01-21 15:20:00,25.39,25.46,25.35,25.42,38646.0,20.0988,20.1542,20.0671,20.1225,38646.0
2016-01-21 15:30:00,25.43,25.55,25.42,25.48,68792.0,20.1304,20.2254,20.1225,20.17,68792.0
2016-01-21 15:40:00,25.48,25.55,25.38,25.41,89476.0,20.17,20.2254,20.0909,20.1146,89476.0
2016-01-21 15:50:00,25.4,25.46,25.36,25.36,169416.0,20.1067,20.1542,20.075,20.075,169416.0
2016-01-22 09:30:00,25.47,26.03,25.32,25.93,93322.0,20.2971,20.7433,20.1775,20.6636,93322.0
2016-01-22 09:40:00,25.92,25.99,25.75,25.92,86116.0,20.6557,20.7114,20.5202,20.6557,86116.0
2016-01-22 09:50:00,25.95,26.28,25.95,26.27,67794.0,20.6796,20.9426,20.6796,20.9346,67794.0
2016-01-22 10:00:00,26.29,26.29,26.08,26.21,58206.0,20.9505,20.9505,20.7832,20.8868,58206.0
2016-01-22 10:10:00,26.21,26.31,26.14,26.18,53470.0,20.8868,20.9665,20.831,20.8629,53470.0
2016-01-22 10:20:00,26.15,26.16,25.95,25.95,48600.0,20.839,20.8469,20.6796,20.6796,48600.0
2016-01-22 10:30:00,26.0,26.05,25.75,25.75,141996.0,20.7194,20.7593,20.5202,20.5202,141996.0
2016-01-22 10:40:00,25.75,25.78,25.6,25.65,59168.0,20.5202,20.5441,20.4007,20.4405,59168.0
2016-01-22 10:50:00,25.64,25.71,25.59,25.69,119850.0,20.4325,20.4883,20.3927,20.4724,119850.0
2016-01-22 11:00:00,25.7,25.75,25.53,25.55,68344.0,20.4803,20.5202,20.3449,20.3608,68344.0
2016-01-22 11:10:00,25.52,25.71,25.48,25.67,35486.0,20.3369,20.4883,20.305,20.4564,35486.0
2016-01-22 11:20:00,25.66,25.73,25.57,25.66,39884.0,20.4485,20.5043,20.3768,20.4485,39884.0
2016-01-22 11:30:00,25.66,25.69,25.58,25.63,22846.0,20.4485,20.4724,20.3847,20.4246,22846.0
2016-01-22 11:40:00,25.61,25.65,25.54,25.55,19860.0,20.4086,20.4405,20.3528,20.3608,19860.0
2016-01-22 11:50:00,25.54,25.61,25.5,25.58,22300.0,20.3528,20.4086,20.321,20.3847,22300.0
2016-01-22 12:00:00,25.55,25.59,25.53,25.59,12194.0,20.3608,20.3927,20.3449,20.3927,12194.0
2016-01-22 12:10:00,25.58,25.6,25.49,25.56,13830.0,20.3847,20.4007,20.313,20.3688,13830.0
2016-01-22 12:20:00,25.56,25.59,25.47,25.53,16388.0,20.3688,20.3927,20.2971,20.3449,16388.0
2016-01-22 12:30:00,25.51,25.63,25.47,25.63,12290.0,20.3289,20.4246,20.2971,20.4246,12290.0
2016-01-22 12:40:00,25.61,25.63,25.56,25.62,16574.0,20.4086,20.4246,20.3688,20.4166,16574.0
2016-01-22 12:50:00,25.62,25.7,25.61,25.68,40262.0,20.4166,20.4803,20.4086,20.4644,40262.0
2016-01-22 13:00:00,25.67,25.7,25.65,25.66,33380.0,20.4564,20.4803,20.4405,20.4485,33380.0
2016-01-22 13:10:00,25.67,25.71,25.65,25.7,56824.0,20.4564,20.4883,20.4405,20.4803,56824.0
2016-01-22 13:20:00,25.7,25.81,25.68,25.8,113666.0,20.4803,20.568,20.4644,20.56,113666.0
2016-01-22 13:30:00,25.81,25.82,25.71,25.71,114336.0,20.568,20.576,20.4883,20.4883,114336.0
2016-01-22 13:40:00,25.72,25.85,25.72,25.85,119498.0,20.4963,20.5999,20.4963,20.5999,119498.0
2016-01-22 13:50:00,25.86,25.97,25.85,25.94,95450.0,20.6079,20.6955,20.5999,20.6716,95450.0
2016-01-22 14:00:00,25.94,26.04,25.93,25.98,205058.0,20.6716,20.7513,20.6636,20.7035,205058.0
2016-01-22 14:10:00,25.99,26.08,25.97,26.07,82918.0,20.7114,20.7832,20.6955,20.7752,82918.0
2016-01-22 14:20:00,26.06,26.1,26.0,26.05,172184.0,20.7672,20.7991,20.7194,20.7593,172184.0
2016-01-22 14:30:00,26.04,26.06,25.99,26.05,95052.0,20.7513,20.7672,20.7114,20.7593,95052.0
2016-01-22 14:40:00,26.05,26.06,25.99,26.02,93660.0,20.7593,20.7672,20.7114,20.7354,93660.0
2016-01-22 14:50:00,26.03,26.07,26.02,26.06,72228.0,20.7433,20.7752,20.7354,20.7672,72228.0
2016-01-22 15:00:00,26.06,26.07,25.99,26.0,115384.0,20.7672,20.7752,20.7114,20.7194,115384.0
2016-01-22 15:10:00,26.0,26.03,25.99,26.0,82126.0,20.7194,20.7433,20.7114,20.7194,82126.0
2016-01-22 15:20:00,26.0,26.09,26.0,26.08,69686.0,20.7194,20.7911,20.7194,20.7832,69686.0
2016-01-22 15:30:00,26.07,26.09,26.02,26.09,104454.0,20.7752,20.7911,20.7354,20.7911,104454.0
2016-01-22 15:40:00,26.09,26.19,26.07,26.17,208164.0,20.7911,20.8708,20.7752,20.8549,208164.0
2016-01-22 15:50:00,26.17,26.18,26.11,26.15,278102.0,20.8549,20.8629,20.8071,20.839,278102.0
2016-01-25 09:30:00,26.18,26.79,26.18,26.58,142610.0,20.8629,21.349,20.8629,21.1816,142610.0
2016-01-25 09:40:00,26.55,26.61,26.31,26.31,159286.0,21.1577,21.2055,20.9665,20.9665,159286.0
2016-01-25 09:50:00,26.33,26.39,26.29,26.32,55156.0,20.9824,21.0302,20.9505,20.9744,55156.0
2016-01-25 10:00:00,26.31,26.35,26.26,26.26,38248.0,20.9665,20.9983,20.9266,20.9266,38248.0
2016-01-25 10:10:00,26.24,26.32,26.12,26.22,51632.0,20.9107,20.9744,20.815,20.8947,51632.0
2016-01-25 10:20:00,26.2,26.22,25.98,26.02,130006.0,20.8788,20.8947,20.7035,20.7354,130006.0
2016-01-25 10:30:00,26.0,26.05,25.84,25.84,36470.0,20.7194,20.7593,20.5919,20.5919,36470.0
2016-01-25 10:40:00,25.83,25.99,25.82,25.95,88548.0,20.5839,20.7114,20.576,20.6796,88548.0
2016-01-25 10:50:00,25.95,25.97,25.88,25.89,85480.0,20.6796,20.6955,20.6238,20.6318,85480.0
2016-01-25 11:00:00,25.87,25.94,25.78,25.82,109292.0,20.6158,20.6716,20.5441,20.576,109292.0
2016-01-25 11:10:00,25.83,25.95,25.78,25.86,114644.0,20.5839,20.6796,20.5441,20.6079,114644.0
2016-01-25 11:20:00,25.88,25.93,25.82,25.9,23130.0,20.6238,20.6636,20.576,20.6397,23130.0
2016-01-25 11:30:00,25.9,25.97,25.78,25.83,115576.0,20.6397,20.6955,20.5441,20.5839,115576.0
2016-01-25 11:40:00,25.82,25.84,25.65,25.69,39530.0,20.576,20.5919,20.4405,20.4724,39530.0
2016-01-25 11:50:00,25.7,25.74,25.65,25.71,40790.0,20.4803,20.5122,20.4405,20.4883,40790.0
2016-01-25 12:00:00,25.7,25.75,25.68,25.75,41468.0,20.4803,20.5202,20.4644,20.5202,41468.0
2016-01-25 12:10:00,25.75,25.8,25.7,25.77,46586.0,20.5202,20.56,20.4803,20.5361,46586.0
2016-01-25 12:20:00,25.79,25.89,25.72,25.72,43964.0,20.5521,20.6318,20.4963,20.4963,43964.0
2016-01-25 12:30:00,25.73,25.75,25.7,25.74,77896.0,20.5043,20.5202,20.4803,20.5122,77896.0
2016-01-25 12:40:00,25.75,25.78,25.65,25.69,39670.0,20.5202,20.5441,20.4405,20.4724,39670.0
2016-01-25 12:50:00,25.68,25.74,25.63,25.72,48918.0,20.4644,20.5122,20.4246,20.4963,48918.0
2016-01-25 13:00:00,25.73,25.78,25.7,25.72,27138.0,20.5043,20.5441,20.4803,20.4963,27138.0
2016-01-25 13:10:00,25.72,25.74,25.65,25.71,26770.0,20.4963,20.5122,20.4405,20.4883,26770.0
2016-01-25 13:20:00,25.71,25.75,25.68,25.7,23532.0,20.4883,20.5202,20.4644,20.4803,23532.0
2016-01-25 13:30:00,25.7,25.71,25.65,25.68,28724.0,20.4803,20.4883,20.4405,20.4644,28724.0
2016-01-25 13:40:00,25.67,25.73,25.61,25.63,42478.0,20.4564,20.5043,20.4086,20.4246,42478.0
2016-01-25 13:50:00,25.63,25.67,25.6,25.61,42976.0,20.4246,20.4564,20.4007,20.4086,42976.0
2016-01-25 14:00:00,25.6,25.68,25.59,25.63,52262.0,20.4007,20.4644,20.3927,20.4246,52262.0
2016-01-25 14:10:00,25.64,25.64,25.57,25.6,45818.0,20.4325,20.4325,20.3768,20.4007,45818.0
2016-01-25 14:20:00,25.6,25.63,25.58,25.62,73134.0,20.4007,20.4246,20.3847,20.4166,73134.0
2016-01-25 14:30:00,25.61,25.67,25.58,25.67,57506.0,20.4086,20.4564,20.3847,20.4564,57506.0
2016-01-25 14:40:00,25.65,25.66,25.61,25.61,73936.0,20.4405,20.4485,20.4086,20.4086,73936.0
2016-01-25 14:50:00,25.61,25.7,25.6,25.66,79396.0,20.4086,20.4803,20.4007,20.4485,79396.0
2016-01-25 15:00:00,25.66,25.7,25.63,25.64,82770.0,20.4485,20.4803,20.4246,20.4325,82770.0
2016-01-25 15:10:00,25.64,25.68,25.63,25.66,90538.0,20.4325,20.4644,20.4246,20.4485,90538.0
2016-01-25 15:20:00,25.66,25.68,25.64,25.65,107690.0,20.4485,20.4644,20.4325,20.4405,107690.0
2016-01-25 15:30:00,25.65,25.68,25.64,25.66,182392.0,20.4405,20.4644,20.4325,20.4485,182392.0
2016-01-25 15:40:00,25.66,25.69,25.59,25.68,243990.0,20.4485,20.4724,20.3927,20.4644,243990.0
2016-01-25 15:50:00,25.67,25.68,25.64,25.66,416238.0,20.4564,20.4644,20.4325,20.4485,416238.0
2016-01-26 09:30:00,25.72,25.88,25.71,25.81,29836.0,20.4963,20.6238,20.4883,20.568,29836.0
2016-01-26 09:40:00,25.79,25.79,25.58,25.58,10690.0,20.5521,20.5521,20.3847,20.3847,10690.0
2016-01-26 09:50:00,25.59,25.75,25.56,25.71,50514.0,20.3927,20.5202,20.3688,20.4883,50514.0
2016-01-26 10:00:00,25.71,25.81,25.64,25.78,94650.0,20.4883,20.568,20.4325,20.5441,94650.0
2016-01-26 10:10:00,25.76,25.84,25.74,25.77,50940.0,20.5282,20.5919,20.5122,20.5361,50940.0
2016-01-26 10:20:00,25.76,25.79,25.69,25.72,43422.0,20.5282,20.5521,20.4724,20.4963,43422.0
2016-01-26 10:30:00,25.72,25.8,25.72,25.75,35402.0,20.4963,20.56,20.4963,20.5202,35402.0
2016-01-26 10:40:00,25.77,25.79,25.67,25.68,51764.0,20.5361,20.5521,20.4564,20.4644,51764.0
2016-01-26 10:50:00,25.67,25.7,25.59,25.63,57522.0,20.4564,20.4803,20.3927,20.4246,57522.0
2016-01-26 11:00:00,25.63,25.81,25.62,25.68,55836.0,20.4246,20.568,20.4166,20.4644,55836.0
2016-01-26 11:10:00,25.67,25.83,25.67,25.74,52666.0,20.4564,20.5839,20.4564,20.5122,52666.0
2016-01-26 11:20:00,25.74,25.81,25.67,25.81,47116.0,20.5122,20.568,20.4564,20.568,47116.0
2016-01-26 11:30:00,25.82,25.82,25.64,25.72,60020.0,20.576,20.576,20.4325,20.4963,60020.0
2016-01-26 11:40:00,25.71,25.8,25.68,25.77,24564.0,20.4883,20.56,20.4644,20.5361,24564.0
2016-01-26 11:50:00,25.77,25.8,25.68,25.68,57644.0,20.5361,20.56,20.4644,20.4644,57644.0
2016-01-26 12:00:00,25.69,25.86,25.69,25.82,31204.0,20.4724,20.6079,20.4724,20.576,31204.0
2016-01-26 12:10:00,25.82,25.87,25.8,25.87,30442.0,20.576,20.6158,20.56,20.6158,30442.0
2016-01-26 12:20:00,25.88,25.88,25.81,25.86,19392.0,20.6238,20.6238,20.568,20.6079,19392.0
2016-01-26 12:30:00,25.86,25.86,25.82,25.85,18000.0,20.6079,20.6079,20.576,20.5999,18000.0
2016-01-26 12:40:00,25.83,25.85,25.77,25.78,22260.0,20.5839,20.5999,20.5361,20.5441,22260.0
2016-01-26 12:50:00,25.78,25.84,25.75,25.82,23002.0,20.5441,20.5919,20.5202,20.576,23002.0
2016-01-26 13:00:00,25.82,25.85,25.77,25.77,19140.0,20.576,20.5999,20.5361,20.5361,19140.0
2016-01-26 13:10:00,25.79,25.84,25.76,25.82,23062.0,20.5521,20.5919,20.5282,20.576,23062.0
2016-01-26 13:20:00,25.83,25.85,25.79,25.82,32378.0,20.5839,20.5999,20.5521,20.576,32378.0
2016-01-26 13:30:00,25.8,25.8,25.77,25.78,18658.0,20.56,20.56,20.5361,20.5441,18658.0
2016-01-26 13:40:00,25.78,25.82,25.76,25.78,18518.0,20.5441,20.576,20.5282,20.5441,18518.0
2016-01-26 13:50:00,25.76,25.77,25.73,25.76,20226.0,20.5282,20.5361,20.5043,20.5282,20226.0
2016-01-26 14:00:00,25.77,25.77,25.68,25.7,40394.0,20.5361,20.5361,20.4644,20.4803,40394.0
2016-01-26 14:10:00,25.7,25.76,25.67,25.76,45786.0,20.4803,20.5282,20.4564,20.5282,45786.0
2016-01-26 14:20:00,25.75,25.77,25.71,25.75,57762.0,20.5202,20.5361,20.4883,20.5202,57762.0
2016-01-26 14:30:00,25.74,25.77,25.71,25.75,34886.0,20.5122,20.5361,20.4883,20.5202,34886.0
2016-01-26 14:40:00,25.75,25.77,25.74,25.75,46972.0,20.5202,20.5361,20.5122,20.5202,46972.0
2016-01-26 14:50:00,25.76,25.8,25.74,25.74,35594.0,20.5282,20.56,20.5122,20.5122,35594.0
2016-01-26 15:00:00,25.75,25.77,25.73,25.75,34006.0,20.5202,20.5361,20.5043,20.5202,34006.0
2016-01-26 15:10:00,25.75,25.77,25.74,25.74,71588.0,20.5202,20.5361,20.5122,20.5122,71588.0
2016-01-26 15:20:00,25.74,25.77,25.71,25.76,81670.0,20.5122,20.5361,20.4883,20.5282,81670.0
2016-01-26 15:30:00,25.75,25.78,25.74,25.77,80028.0,20.5202,20.5441,20.5122,20.5361,80028.0
2016-01-26 15:40:00,25.76,25.81,25.74,25.75,164572.0,20.5282,20.568,20.5122,20.5202,164572.0
2016-01-26 15:50:00,25.75,25.8,25.75,25.79,127514.0,20.5202,20.56,20.5202,20.5521,127514.0
2016-01-27 09:30:00,25.75,25.84,25.57,25.84,26682.0,20.5202,20.5919,20.3768,20.5919,26682.0
2016-01-27 09:40:00,25.89,26.05,25.88,26.01,28750.0,20.6318,20.7593,20.6238,20.7274,28750.0
2016-01-27 09:50:00,25.98,25.98,25.88,25.89,16900.0,20.7035,20.7035,20.6238,20.6318,16900.0
2016-01-27 10:00:00,25.87,25.96,25.66,25.71,41766.0,20.6158,20.6875,20.4485,20.4883,41766.0
2016-01-27 10:10:00,25.68,25.75,25.64,25.75,13858.0,20.4644,20.5202,20.4325,20.5202,13858.0
2016-01-27 10:20:00,25.76,25.78,25.71,25.71,23208.0,20.5282,20.5441,20.4883,20.4883,23208.0
2016-01-27 10:30:00,25.72,25.79,25.66,25.76,32904.0,20.4963,20.5521,20.4485,20.5282,32904.0
2016-01-27 10:40:00,25.77,25.83,25.72,25.72,21074.0,20.5361,20.5839,20.4963,20.4963,21074.0
2016-01-27 10:50:00,25.71,25.73,25.64,25.68,20462.0,20.4883,20.5043,20.4325,20.4644,20462.0
2016-01-27 11:00:00,25.68,25.73,25.66,25.69,15484.0,20.4644,20.5043,20.4485,20.4724,15484.0
2016-01-27 11:10:00,25.69,25.75,25.66,25.75,8400.0,20.4724,20.5202,20.4485,20.5202,8400.0
2016-01-27 11:20:00,25.78,25.82,25.77,25.8,18000.0,20.5441,20.576,20.5361,20.56,18000.0
2016-01-27 11:30:00,25.8,25.84,25.77,25.83,15062.0,20.56,20.5919,20.5361,20.5839,15062.0
2016-01-27 11:40:00,25.84,25.86,25.78,25.85,36034.0,20.5919,20.6079,20.5441,20.5999,36034.0
2016-01-27 11:50:00,25.85,25.9,25.85,25.9,10020.0,20.5999,20.6397,20.5999,20.6397,10020.0
2016-01-27 12:00:00,25.9,25.9,25.83,25.85,18242.0,20.6397,20.6397,20.5839,20.5999,18242.0
2016-01-27 12:10:00,25.88,25.93,25.88,25.93,5212.0,20.6238,20.6636,20.6238,20.6636,5212.0
2016-01-27 12:20:00,25.92,25.93,25.83,25.85,33132.0,20.6557,20.6636,20.5839,20.5999,33132.0
2016-01-27 12:30:00,25.86,25.86,25.77,25.79,31698.0,20.6079,20.6079,20.5361,20.5521,31698.0
2016-01-27 12:40:00,25.8,25.82,25.78,25.8,6748.0,20.56,20.576,20.5441,20.56,6748.0
2016-01-27 12:50:00,25.81,25.81,25.7,25.7,4200.0,20.568,20.568,20.4803,20.4803,4200.0
2016-01-27 13:00:00,25.7,25.77,25.69,25.75,5812.0,20.4803,20.5361,20.4724,20.5202,5812.0
2016-01-27 13:10:00,25.77,25.8,25.67,25.67,10532.0,20.5361,20.56,20.4564,20.4564,10532.0
2016-01-27 13:20:00,25.66,25.7,25.63,25.65,15128.0,20.4485,20.4803,20.4246,20.4405,15128.0
2016-01-27 13:30:00,25.63,25.68,25.63,25.67,7400.0,20.4246,20.4644,20.4246,20.4564,7400.0
2016-01-27 13:40:00,25.66,25.68,25.61,25.61,13308.0,20.4485,20.4644,20.4086,20.4086,13308.0
2016-01-27 13:50:00,25.61,25.65,25.57,25.61,33088.0,20.4086,20.4405,20.3768,20.4086,33088.0
2016-01-27 14:00:00,25.62,25.64,25.4,25.4,82420.0,20.4166,20.4325,20.2413,20.2413,82420.0
2016-01-27 14:10:00,25.39,25.46,25.36,25.45,37100.0,20.2333,20.2891,20.2094,20.2811,37100.0
2016-01-27 14:20:00,25.45,25.54,25.42,25.43,29822.0,20.2811,20.3528,20.2572,20.2652,29822.0
2016-01-27 14:30:00,25.42,25.49,25.36,25.38,50898.0,20.2572,20.313,20.2094,20.2253,50898.0
2016-01-27 14:40:00,25.36,25.42,25.34,25.36,36666.0,20.2094,20.2572,20.1935,20.2094,36666.0
2016-01-27 14:50:00,25.35,25.38,25.3,25.3,40634.0,20.2014,20.2253,20.1616,20.1616,40634.0
2016-01-27 15:00:00,25.3,25.34,25.17,25.22,34682.0,20.1616,20.1935,20.058,20.0978,34682.0
2016-01-27 15:10:00,25.2,25.21,25.06,25.09,44410.0,20.0819,20.0899,19.9703,19.9942,44410.0
2016-01-27 15:20:00,25.09,25.28,25.07,25.22,44208.0,19.9942,20.1457,19.9783,20.0978,44208.0
2016-01-27 15:30:00,25.22,25.32,25.22,25.25,74578.0,20.0978,20.1775,20.0978,20.1217,74578.0
2016-01-27 15:40:00,25.25,25.33,25.15,25.32,145244.0,20.1217,20.1855,20.0421,20.1775,145244.0
2016-01-27 15:50:00,25.31,25.41,25.29,25.38,383334.0,20.1696,20.2492,20.1536,20.2253,383334.0
2016-01-28 09:30:00,25.52,25.66,25.25,25.38,31656.0,20.3369,20.4485,20.1217,20.2253,31656.0
2016-01-28 09:40:00,25.36,25.43,25.26,25.26,24266.0,20.2094,20.2652,20.1297,20.1297,24266.0
2016-01-28 09:50:00,25.29,25.43,25.29,25.42,31150.0,20.1536,20.2652,20.1536,20.2572,31150.0
2016-01-28 10:00:00,25.48,25.48,25.16,25.17,30088.0,20.305,20.305,20.05,20.058,30088.0
2016-01-28 10:10:00,25.16,25.23,25.08,25.09,75654.0,20.05,20.1058,19.9863,19.9942,75654.0
2016-01-28 10:20:00,25.11,25.2,25.06,25.07,33444.0,20.0102,20.0819,19.9703,19.9783,33444.0
2016-01-28 10:30:00,25.06,25.11,25.0,25.1,32488.0,19.9703,20.0102,19.9225,20.0022,32488.0
2016-01-28 10:40:00,25.11,25.18,25.04,25.06,46920.0,20.0102,20.066,19.9544,19.9703,46920.0
2016-01-28 10:50:00,25.09,25.15,25.02,25.15,30010.0,19.9942,20.0421,19.9385,20.0421,30010.0
2016-01-28 11:00:00,25.15,25.24,25.11,25.23,40274.0,20.0421,20.1138,20.0102,20.1058,40274.0
2016-01-28 11:10:00,25.21,25.21,25.11,25.15,34974.0,20.0899,20.0899,20.0102,20.0421,34974.0
2016-01-28 11:20:00,25.17,25.23,25.11,25.11,39270.0,20.058,20.1058,20.0102,20.0102,39270.0
2016-01-28 11:30:00,25.1,25.1,24.98,24.98,32544.0,20.0022,20.0022,19.9066,19.9066,32544.0
2016-01-28 11:40:00,24.98,25.0,24.89,24.91,30326.0,19.9066,19.9225,19.8349,19.8508,30326.0
2016-01-28 11:50:00,24.91,24.93,24.86,24.88,62674.0,19.8508,19.8667,19.811,19.8269,62674.0
2016-01-28 12:00:00,24.85,24.95,24.84,24.88,27558.0,19.803,19.8827,19.795,19.8269,27558.0
2016-01-28 12:10:00,24.88,24.92,24.81,24.83,23992.0,19.8269,19.8588,19.7711,19.787,23992.0
2016-01-28 12:20:00,24.83,24.89,24.83,24.87,23088.0,19.787,19.8349,19.787,19.8189,23088.0
2016-01-28 12:30:00,24.87,24.98,24.86,24.9,38946.0,19.8189,19.9066,19.811,19.8428,38946.0
2016-01-28 12:40:00,24.92,24.95,24.88,24.89,51656.0,19.8588,19.8827,19.8269,19.8349,51656.0
2016-01-28 12:50:00,24.9,24.93,24.85,24.86,22732.0,19.8428,19.8667,19.803,19.811,22732.0
2016-01-28 13:00:00,24.85,24.9,24.82,24.9,29254.0,19.803,19.8428,19.7791,19.8428,29254.0
2016-01-28 13:10:00,24.9,24.92,24.78,24.81,57634.0,19.8428,19.8588,19.7472,19.7711,57634.0
2016-01-28 13:20:00,24.8,24.84,24.77,24.83,34850.0,19.7631,19.795,19.7392,19.787,34850.0
2016-01-28 13:30:00,24.84,24.9,24.82,24.84,27970.0,19.795,19.8428,19.7791,19.795,27970.0
2016-01-28 13:40:00,24.85,24.85,24.78,24.81,27888.0,19.803,19.803,19.7472,19.7711,27888.0
2016-01-28 13:50:00,24.8,24.81,24.68,24.68,29498.0,19.7631,19.7711,19.6675,19.6675,29498.0
2016-01-28 14:00:00,24.68,24.72,24.66,24.68,42518.0,19.6675,19.6994,19.6516,19.6675,42518.0
2016-01-28 14:10:00,24.7,24.7,24.59,24.6,61294.0,19.6834,19.6834,19.5958,19.6038,61294.0
2016-01-28 14:20:00,24.61,24.66,24.59,24.63,42434.0,19.6117,19.6516,19.5958,19.6277,42434.0
2016-01-28 14:30:00,24.64,24.68,24.61,24.63,35488.0,19.6356,19.6675,19.6117,19.6277,35488.0
2016-01-28 14:40:00,24.63,24.64,24.54,24.55,51744.0,19.6277,19.6356,19.5559,19.5639,51744.0
2016-01-28 14:50:00,24.56,24.59,24.53,24.58,53492.0,19.5719,19.5958,19.548,19.5878,53492.0
2016-01-28 15:00:00,24.58,24.62,24.57,24.62,59776.0,19.5878,19.6197,19.5799,19.6197,59776.0
2016-01-28 15:10:00,24.64,24.69,24.6,24.67,77736.0,19.6356,19.6755,19.6038,19.6595,77736.0
2016-01-28 15:20:00,24.68,24.73,24.64,24.71,59796.0,19.6675,19.7074,19.6356,19.6914,59796.0
2016-01-28 15:30:00,24.7,24.78,24.68,24.73,58670.0,19.6834,19.7472,19.6675,19.7074,58670.0
2016-01-28 15:40:00,24.73,24.75,24.65,24.71,104794.0,19.7074,19.7233,19.6436,19.6914,104794.0
2016-01-28 15:50:00,24.72,24.8,24.69,24.75,304672.0,19.6994,19.7631,19.6755,19.7233,304672.0
2016-01-29 09:30:00,24.84,25.05,24.84,24.96,24728.0,19.795,19.9624,19.795,19.8906,24728.0
2016-01-29 09:40:00,24.99,25.1,24.99,25.07,12464.0,19.9145,20.0022,19.9145,19.9783,12464.0
2016-01-29 09:50:00,25.09,25.35,25.09,25.31,28026.0,19.9942,20.2014,19.9942,20.1696,28026.0
2016-01-29 10:00:00,25.35,25.42,25.28,25.42,24390.0,20.2014,20.2572,20.1457,20.2572,24390.0
2016-01-29 10:10:00,25.42,25.43,25.25,25.34,22748.0,20.2572,20.2652,20.1217,20.1935,22748.0
2016-01-29 10:20:00,25.34,25.39,25.27,25.28,31682.0,20.1935,20.2333,20.1377,20.1457,31682.0
2016-01-29 10:30:00,25.24,25.33,25.18,25.25,121918.0,20.1138,20.1855,20.066,20.1217,121918.0
2016-01-29 10:40:00,25.29,25.29,25.21,25.26,40916.0,20.1536,20.1536,20.0899,20.1297,40916.0
2016-01-29 10:50:00,25.27,25.27,25.14,25.18,41798.0,20.1377,20.1377,20.0341,20.066,41798.0
2016-01-29 11:00:00,25.18,25.29,25.18,25.28,28252.0,20.066,20.1536,20.066,20.1457,28252.0
2016-01-29 11:10:00,25.28,25.32,25.25,25.25,27312.0,20.1457,20.1775,20.1217,20.1217,27312.0
2016-01-29 11:20:00,25.28,25.29,25.24,25.24,27392.0,20.1457,20.1536,20.1138,20.1138,27392.0
2016-01-29 11:30:00,25.24,25.26,25.12,25.15,47822.0,20.1138,20.1297,20.0181,20.0421,47822.0
2016-01-29 11:40:00,25.15,25.24,25.1,25.2,25780.0,20.0421,20.1138,20.0022,20.0819,25780.0
2016-01-29 11:50:00,25.21,25.25,25.18,25.2,44036.0,20.0899,20.1217,20.066,20.0819,44036.0
2016-01-29 12:00:00,25.19,25.26,25.17,25.23,18874.0,20.0739,20.1297,20.058,20.1058,18874.0
2016-01-29 12:10:00,25.22,25.27,25.21,25.26,53742.0,20.0978,20.1377,20.0899,20.1297,53742.0
2016-01-29 12:20:00,25.26,25.29,25.22,25.22,35604.0,20.1297,20.1536,20.0978,20.0978,35604.0
2016-01-29 12:30:00,25.21,25.21,25.14,25.16,23408.0,20.0899,20.0899,20.0341,20.05,23408.0
2016-01-29 12:40:00,25.16,25.23,25.16,25.21,21986.0,20.05,20.1058,20.05,20.0899,21986.0
2016-01-29 12:50:00,25.21,25.23,25.18,25.21,18400.0,20.0899,20.1058,20.066,20.0899,18400.0
2016-01-29 13:00:00,25.21,25.23,25.17,25.18,22986.0,20.0899,20.1058,20.058,20.066,22986.0
2016-01-29 13:10:00,25.2,25.27,25.2,25.27,39740.0,20.0819,20.1377,20.0819,20.1377,39740.0
2016-01-29 13:20:00,25.31,25.38,25.29,25.36,28862.0,20.1696,20.2253,20.1536,20.2094,28862.0
2016-01-29 13:30:00,25.37,25.38,25.31,25.35,34908.0,20.2174,20.2253,20.1696,20.2014,34908.0
2016-01-29 13:40:00,25.35,25.36,25.34,25.36,36766.0,20.2014,20.2094,20.1935,20.2094,36766.0
2016-01-29 13:50:00,25.35,25.35,25.3,25.33,36028.0,20.2014,20.2014,20.1616,20.1855,36028.0
2016-01-29 14:00:00,25.33,25.34,25.31,25.33,22890.0,20.1855,20.1935,20.1696,20.1855,22890.0
2016-01-29 14:10:00,25.33,25.37,25.32,25.36,44234.0,20.1855,20.2174,20.1775,20.2094,44234.0
2016-01-29 14:20:00,25.37,25.45,25.36,25.45,26536.0,20.2174,20.2811,20.2094,20.2811,26536.0
2016-01-29 14:30:00,25.46,25.56,25.45,25.54,61438.0,20.2891,20.3688,20.2811,20.3528,61438.0
2016-01-29 14:40:00,25.55,25.66,25.54,25.64,121096.0,20.3608,20.4485,20.3528,20.4325,121096.0
2016-01-29 14:50:00,25.63,25.65,25.61,25.63,55190.0,20.4246,20.4405,20.4086,20.4246,55190.0
2016-01-29 15:00:00,25.63,25.64,25.59,25.6,102022.0,20.4246,20.4325,20.3927,20.4007,102022.0
2016-01-29 15:10:00,25.6,25.63,25.59,25.61,63730.0,20.4007,20.4246,20.3927,20.4086,63730.0
2016-01-29 15:20:00,25.61,25.78,25.61,25.78,81730.0,20.4086,20.5441,20.4086,20.5441,81730.0
2016-01-29 15:30:00,25.77,25.79,25.74,25.75,86838.0,20.5361,20.5521,20.5122,20.5202,86838.0
2016-01-29 15:40:00,25.74,25.81,25.71,25.8,104530.0,20.5122,20.568,20.4883,20.56,104530.0
2016-01-29 15:50:00,25.81,25.84,25.75,25.83,353530.0,20.568,20.5919,20.5202,20.5839,353530.0
2016-02-01 09:30:00,25.75,25.82,25.19,25.48,46130.0,20.5202,20.576,20.0739,20.305,46130.0
2016-02-01 09:40:00,25.45,25.66,25.45,25.54,128374.0,20.2811,20.4485,20.2811,20.3528,128374.0
2016-02-01 09:50:00,25.55,25.68,25.48,25.68,20438.0,20.3608,20.4644,20.305,20.4644,20438.0
2016-02-01 10:00:00,25.68,25.87,25.6,25.87,61490.0,20.4644,20.6158,20.4007,20.6158,61490.0
2016-02-01 10:10:00,25.86,25.97,25.84,25.86,44396.0,20.6079,20.6955,20.5919,20.6079,44396.0
2016-02-01 10:20:00,25.86,25.93,25.78,25.8,28748.0,20.6079,20.6636,20.5441,20.56,28748.0
2016-02-01 10:30:00,25.8,25.89,25.78,25.82,45916.0,20.56,20.6318,20.5441,20.576,45916.0
2016-02-01 10:40:00,25.8,25.93,25.78,25.91,76400.0,20.56,20.6636,20.5441,20.6477,76400.0
2016-02-01 10:50:00,25.9,26.06,25.86,26.04,59500.0,20.6397,20.7672,20.6079,20.7513,59500.0
2016-02-01 11:00:00,26.03,26.03,25.88,25.89,54148.0,20.7433,20.7433,20.6238,20.6318,54148.0
2016-02-01 11:10:00,25.88,25.96,25.88,25.89,56576.0,20.6238,20.6875,20.6238,20.6318,56576.0
2016-02-01 11:20:00,25.89,26.07,25.86,26.04,54938.0,20.6318,20.7752,20.6079,20.7513,54938.0
2016-02-01 11:30:00,26.06,26.07,25.92,25.97,56664.0,20.7672,20.7752,20.6557,20.6955,56664.0
2016-02-01 11:40:00,25.97,25.97,25.87,25.89,47216.0,20.6955,20.6955,20.6158,20.6318,47216.0
2016-02-01 11:50:00,25.89,25.93,25.85,25.87,67674.0,20.6318,20.6636,20.5999,20.6158,67674.0
2016-02-01 12:00:00,25.88,25.91,25.76,25.78,44012.0,20.6238,20.6477,20.5282,20.5441,44012.0
2016-02-01 12:10:00,25.78,25.81,25.73,25.74,39774.0,20.5441,20.568,20.5043,20.5122,39774.0
2016-02-01 12:20:00,25.74,25.75,25.66,25.68,42294.0,20.5122,20.5202,20.4485,20.4644,42294.0
2016-02-01 12:30:00,25.68,25.81,25.68,25.78,29616.0,20.4644,20.568,20.4644,20.5441,29616.0
2016-02-01 12:40:00,25.79,25.86,25.77,25.81,42190.0,20.5521,20.6079,20.5361,20.568,42190.0
2016-02-01 12:50:00,25.81,25.81,25.62,25.63,58464.0,20.568,20.568,20.4166,20.4246,58464.0
2016-02-01 13:00:00,25.64,25.72,25.63,25.65,48192.0,20.4325,20.4963,20.4246,20.4405,48192.0
2016-02-01 13:10:00,25.66,25.71,25.63,25.66,45774.0,20.4485,20.4883,20.4246,20.4485,45774.0
2016-02-01 13:20:00,25.65,25.7,25.64,25.68,47522.0,20.4405,20.4803,20.4325,20.4644,47522.0
2016-02-01 13:30:00,25.69,25.69,25.63,25.65,35870.0,20.4724,20.4724,20.4246,20.4405,35870.0
2016-02-01 13:40:00,25.65,25.8,25.62,25.75,58912.0,20.4405,20.56,20.4166,20.5202,58912.0
2016-02-01 13:50:00,25.75,25.83,25.72,25.83,82080.0,20.5202,20.5839,20.4963,20.5839,82080.0
2016-02-01 14:00:00,25.83,25.83,25.72,25.73,171392.0,20.5839,20.5839,20.4963,20.5043,171392.0
2016-02-01 14:10:00,25.74,25.77,25.65,25.68,56196.0,20.5122,20.5361,20.4405,20.4644,56196.0
2016-02-01 14:20:00,25.7,25.73,25.66,25.73,31500.0,20.4803,20.5043,20.4485,20.5043,31500.0
2016-02-01 14:30:00,25.73,25.79,25.7,25.73,68904.0,20.5043,20.5521,20.4803,20.5043,68904.0
2016-02-01 14:40:00,25.74,25.85,25.73,25.75,72104.0,20.5122,20.5999,20.5043,20.5202,72104.0
2016-02-01 14:50:00,25.76,25.8,25.74,25.78,71342.0,20.5282,20.56,20.5122,20.5441,71342.0
2016-02-01 15:00:00,25.77,25.79,25.75,25.75,68514.0,20.5361,20.5521,20.5202,20.5202,68514.0
2016-02-01 15:10:00,25.74,25.86,25.7,25.83,79300.0,20.5122,20.6079,20.4803,20.5839,79300.0
2016-02-01 15:20:00,25.83,25.86,25.8,25.81,89104.0,20.5839,20.6079,20.56,20.568,89104.0
2016-02-01 15:30:00,25.82,25.82,25.71,25.71,144732.0,20.576,20.576,20.4883,20.4883,144732.0
2016-02-01 15:40:00,25.72,25.85,25.71,25.8,135166.0,20.4963,20.5999,20.4883,20.56,135166.0
2016-02-01 15:50:00,25.8,25.85,25.77,25.83,280294.0,20.56,20.5999,20.5361,20.5839,280294.0
2016-02-02 09:30:00,25.71,25.9,25.63,25.65,45304.0,20.4883,20.6397,20.4246,20.4405,45304.0
2016-02-02 09:40:00,25.66,25.71,25.54,25.57,12800.0,20.4485,20.4883,20.3528,20.3768,12800.0
2016-02-02 09:50:00,25.47,25.47,25.29,25.29,24970.0,20.2971,20.2971,20.1536,20.1536,24970.0
2016-02-02 10:00:00,25.3,25.54,25.29,25.53,61726.0,20.1616,20.3528,20.1536,20.3449,61726.0
2016-02-02 10:10:00,25.54,25.56,25.35,25.35,69010.0,20.3528,20.3688,20.2014,20.2014,69010.0
2016-02-02 10:20:00,25.34,25.5,25.3,25.5,59738.0,20.1935,20.321,20.1616,20.321,59738.0
2016-02-02 10:30:00,25.5,25.52,25.43,25.5,26858.0,20.321,20.3369,20.2652,20.321,26858.0
2016-02-02 10:40:00,25.49,25.51,25.4,25.42,33406.0,20.313,20.3289,20.2413,20.2572,33406.0
2016-02-02 10:50:00,25.43,25.47,25.4,25.46,20208.0,20.2652,20.2971,20.2413,20.2891,20208.0
2016-02-02 11:00:00,25.47,25.54,25.47,25.5,29628.0,20.2971,20.3528,20.2971,20.321,29628.0
2016-02-02 11:10:00,25.5,25.57,25.48,25.5,35442.0,20.321,20.3768,20.305,20.321,35442.0
2016-02-02 11:20:00,25.5,25.55,25.5,25.55,42506.0,20.321,20.3608,20.321,20.3608,42506.0
2016-02-02 11:30:00,25.55,25.6,25.53,25.58,33042.0,20.3608,20.4007,20.3449,20.3847,33042.0
2016-02-02 11:40:00,25.58,25.58,25.43,25.44,40138.0,20.3847,20.3847,20.2652,20.2732,40138.0
2016-02-02 11:50:00,25.45,25.5,25.45,25.49,25058.0,20.2811,20.321,20.2811,20.313,25058.0
2016-02-02 12:00:00,25.48,25.52,25.45,25.47,33364.0,20.305,20.3369,20.2811,20.2971,33364.0
2016-02-02 12:10:00,25.45,25.45,25.36,25.43,17742.0,20.2811,20.2811,20.2094,20.2652,17742.0
2016-02-02 12:20:00,25.43,25.46,25.42,25.45,23864.0,20.2652,20.2891,20.2572,20.2811,23864.0
2016-02-02 12:30:00,25.43,25.54,25.42,25.53,14230.0,20.2652,20.3528,20.2572,20.3449,14230.0
2016-02-02 12:40:00,25.53,25.55,25.5,25.53,21100.0,20.3449,20.3608,20.321,20.3449,21100.0
2016-02-02 12:50:00,25.52,25.57,25.51,25.57,20320.0,20.3369,20.3768,20.3289,20.3768,20320.0
2016-02-02 13:00:00,25.55,25.57,25.51,25.52,32690.0,20.3608,20.3768,20.3289,20.3369,32690.0
2016-02-02 13:10:00,25.53,25.54,25.5,25.54,16442.0,20.3449,20.3528,20.321,20.3528,16442.0
2016-02-02 13:20:00,25.53,25.61,25.5,25.6,24230.0,20.3449,20.4086,20.321,20.4007,24230.0
2016-02-02 13:30:00,25.6,25.61,25.54,25.55,23598.0,20.4007,20.4086,20.3528,20.3608,23598.0
2016-02-02 13:40:00,25.55,25.55,25.53,25.55,29542.0,20.3608,20.3608,20.3449,20.3608,29542.0
2016-02-02 13:50:00,25.54,25.59,25.53,25.55,32110.0,20.3528,20.3927,20.3449,20.3608,32110.0
2016-02-02 14:00:00,25.55,25.62,25.54,25.6,43646.0,20.3608,20.4166,20.3528,20.4007,43646.0
2016-02-02 14:10:00,25.59,25.6,25.56,25.59,44510.0,20.3927,20.4007,20.3688,20.3927,44510.0
2016-02-02 14:20:00,25.58,25.6,25.49,25.49,28754.0,20.3847,20.4007,20.313,20.313,28754.0
2016-02-02 14:30:00,25.52,25.57,25.51,25.55,43492.0,20.3369,20.3768,20.3289,20.3608,43492.0
2016-02-02 14:40:00,25.55,25.56,25.5,25.54,35310.0,20.3608,20.3688,20.321,20.3528,35310.0
2016-02-02 14:50:00,25.54,25.57,25.41,25.41,26336.0,20.3528,20.3768,20.2492,20.2492,26336.0
2016-02-02 15:00:00,25.4,25.43,25.33,25.34,36324.0,20.2413,20.2652,20.1855,20.1935,36324.0
2016-02-02 15:10:00,25.33,25.43,25.32,25.43,33788.0,20.1855,20.2652,20.1775,20.2652,33788.0
2016-02-02 15:20:00,25.42,25.46,25.4,25.43,38524.0,20.2572,20.2891,20.2413,20.2652,38524.0
2016-02-02 15:30:00,25.43,25.56,25.42,25.55,65556.0,20.2652,20.3688,20.2572,20.3608,65556.0
2016-02-02 15:40:00,25.56,25.61,25.53,25.61,101210.0,20.3688,20.4086,20.3449,20.4086,101210.0
2016-02-02 15:50:00,25.6,25.61,25.5,25.55,170010.0,20.4007,20.4086,20.321,20.3608,170010.0
2016-02-03 09:30:00,25.67,25.93,25.5,25.6,20748.0,20.4564,20.6636,20.321,20.4007,20748.0
2016-02-03 09:40:00,25.6,25.61,25.47,25.57,15838.0,20.4007,20.4086,20.2971,20.3768,15838.0
2016-02-03 09:50:00,25.6,25.63,25.5,25.53,15800.0,20.4007,20.4246,20.321,20.3449,15800.0
2016-02-03 10:00:00,25.53,25.53,25.31,25.31,22670.0,20.3449,20.3449,20.1696,20.1696,22670.0
2016-02-03 10:10:00,25.31,25.31,25.13,25.15,66184.0,20.1696,20.1696,20.0261,20.0421,66184.0
2016-02-03 10:20:00,25.15,25.21,25.08,25.09,44720.0,20.0421,20.0899,19.9863,19.9942,44720.0
2016-02-03 10:30:00,25.07,25.07,24.86,24.92,79532.0,19.9783,19.9783,19.811,19.8588,79532.0
2016-02-03 10:40:00,24.98,25.13,24.94,25.03,104658.0,19.9066,20.0261,19.8747,19.9464,104658.0
2016-02-03 10:50:00,25.04,25.25,25.03,25.21,63192.0,19.9544,20.1217,19.9464,20.0899,63192.0
2016-02-03 11:00:00,25.21,25.23,25.09,25.11,78802.0,20.0899,20.1058,19.9942,20.0102,78802.0
2016-02-03 11:10:00,25.13,25.33,25.1,25.33,42680.0,20.0261,20.1855,20.0022,20.1855,42680.0
2016-02-03 11:20:00,25.33,25.42,25.3,25.34,72740.0,20.1855,20.2572,20.1616,20.1935,72740.0
2016-02-03 11:30:00,25.34,25.42,25.25,25.42,65474.0,20.1935,20.2572,20.1217,20.2572,65474.0
2016-02-03 11:40:00,25.45,25.56,25.45,25.49,28028.0,20.2811,20.3688,20.2811,20.313,28028.0
2016-02-03 11:50:00,25.49,25.5,25.28,25.29,30502.0,20.313,20.321,20.1457,20.1536,30502.0
2016-02-03 12:00:00,25.31,25.34,25.22,25.24,43556.0,20.1696,20.1935,20.0978,20.1138,43556.0
2016-02-03 12:10:00,25.25,25.25,25.14,25.14,87770.0,20.1217,20.1217,20.0341,20.0341,87770.0
2016-02-03 12:20:00,25.14,25.22,25.13,25.18,26560.0,20.0341,20.0978,20.0261,20.066,26560.0
2016-02-03 12:30:00,25.15,25.16,25.04,25.08,35024.0,20.0421,20.05,19.9544,19.9863,35024.0
2016-02-03 12:40:00,25.07,25.13,25.03,25.13,36476.0,19.9783,20.0261,19.9464,20.0261,36476.0
2016-02-03 12:50:00,25.14,25.18,25.09,25.16,27054.0,20.0341,20.066,19.9942,20.05,27054.0
2016-02-03 13:00:00,25.17,25.18,25.06,25.06,47600.0,20.058,20.066,19.9703,19.9703,47600.0
2016-02-03 13:10:00,25.07,25.09,24.99,24.99,23474.0,19.9783,19.9942,19.9145,19.9145,23474.0
2016-02-03 13:20:00,24.99,24.99,24.89,24.89,31700.0,19.9145,19.9145,19.8349,19.8349,31700.0
2016-02-03 13:30:00,24.9,24.9,24.8,24.8,25986.0,19.8428,19.8428,19.7631,19.7631,25986.0
2016-02-03 13:40:00,24.79,24.86,24.79,24.8,13800.0,19.7552,19.811,19.7552,19.7631,13800.0
2016-02-03 13:50:00,24.79,24.8,24.7,24.71,43020.0,19.7552,19.7631,19.6834,19.6914,43020.0
2016-02-03 14:00:00,24.71,24.86,24.7,24.84,34680.0,19.6914,19.811,19.6834,19.795,34680.0
2016-02-03 14:10:00,24.85,24.91,24.75,24.75,22956.0,19.803,19.8508,19.7233,19.7233,22956.0
2016-02-03 14:20:00,24.75,25.0,24.75,24.99,36584.0,19.7233,19.9225,19.7233,19.9145,36584.0
2016-02-03 14:30:00,25.0,25.03,24.85,24.89,77280.0,19.9225,19.9464,19.803,19.8349,77280.0
2016-02-03 14:40:00,24.88,25.0,24.86,24.99,58876.0,19.8269,19.9225,19.811,19.9145,58876.0
2016-02-03 14:50:00,24.99,25.02,24.92,25.01,37866.0,19.9145,19.9385,19.8588,19.9305,37866.0
2016-02-03 15:00:00,25.02,25.04,24.93,25.01,40278.0,19.9385,19.9544,19.8667,19.9305,40278.0
2016-02-03 15:10:00,25.01,25.04,24.92,24.95,42288.0,19.9305,19.9544,19.8588,19.8827,42288.0
2016-02-03 15:20:00,24.96,25.04,24.93,24.96,39964.0,19.8906,19.9544,19.8667,19.8906,39964.0
2016-02-03 15:30:00,24.96,25.03,24.93,24.96,114290.0,19.8906,19.9464,19.8667,19.8906,114290.0
2016-02-03 15:40:00,24.96,25.09,24.92,25.09,116004.0,19.8906,19.9942,19.8588,19.9942,116004.0
2016-02-03 15:50:00,25.08,25.13,25.03,25.07,179842.0,19.9863,20.0261,19.9464,19.9783,179842.0
2016-02-04 09:30:00,25.06,25.41,25.02,25.22,102660.0,19.9703,20.2492,19.9385,20.0978,102660.0
2016-02-04 09:40:00,25.25,25.28,25.09,25.09,49734.0,20.1217,20.1457,19.9942,19.9942,49734.0
2016-02-04 09:50:00,25.1,25.28,25.1,25.28,28852.0,20.0022,20.1457,20.0022,20.1457,28852.0
2016-02-04 10:00:00,25.27,25.41,25.21,25.4,86796.0,20.1377,20.2492,20.0899,20.2413,86796.0
2016-02-04 10:10:00,25.43,25.65,25.43,25.65,34416.0,20.2652,20.4405,20.2652,20.4405,34416.0
2016-02-04 10:20:00,25.61,25.74,25.6,25.68,18962.0,20.4086,20.5122,20.4007,20.4644,18962.0
2016-02-04 10:30:00,25.68,25.76,25.65,25.76,30176.0,20.4644,20.5282,20.4405,20.5282,30176.0
2016-02-04 10:40:00,25.76,25.79,25.58,25.64,41140.0,20.5282,20.5521,20.3847,20.4325,41140.0
2016-02-04 10:50:00,25.65,25.77,25.65,25.75,29740.0,20.4405,20.5361,20.4405,20.5202,29740.0
2016-02-04 11:00:00,25.77,25.79,25.71,25.76,59288.0,20.5361,20.5521,20.4883,20.5282,59288.0
2016-02-04 11:10:00,25.76,25.79,25.67,25.67,63042.0,20.5282,20.5521,20.4564,20.4564,63042.0
2016-02-04 11:20:00,25.66,25.72,25.65,25.66,24880.0,20.4485,20.4963,20.4405,20.4485,24880.0
2016-02-04 11:30:00,25.63,25.64,25.5,25.62,53472.0,20.4246,20.4325,20.321,20.4166,53472.0
2016-02-04 11:40:00,25.62,25.64,25.45,25.47,50158.0,20.4166,20.4325,20.2811,20.2971,50158.0
2016-02-04 11:50:00,25.46,25.53,25.43,25.48,20136.0,20.2891,20.3449,20.2652,20.305,20136.0
2016-02-04 12:00:00,25.48,25.57,25.47,25.57,37024.0,20.305,20.3768,20.2971,20.3768,37024.0
2016-02-04 12:10:00,25.57,25.66,25.52,25.63,18848.0,20.3768,20.4485,20.3369,20.4246,18848.0
2016-02-04 12:20:00,25.66,25.66,25.54,25.54,14856.0,20.4485,20.4485,20.3528,20.3528,14856.0
2016-02-04 12:30:00,25.54,25.64,25.5,25.63,20600.0,20.3528,20.4325,20.321,20.4246,20600.0
2016-02-04 12:40:00,25.65,25.7,25.57,25.6,19200.0,20.4405,20.4803,20.3768,20.4007,19200.0
2016-02-04 12:50:00,25.6,25.66,25.59,25.63,23700.0,20.4007,20.4485,20.3927,20.4246,23700.0
2016-02-04 13:00:00,25.63,25.65,25.6,25.64,19410.0,20.4246,20.4405,20.4007,20.4325,19410.0
2016-02-04 13:10:00,25.64,25.7,25.64,25.65,39888.0,20.4325,20.4803,20.4325,20.4405,39888.0
2016-02-04 13:20:00,25.64,25.68,25.61,25.68,39876.0,20.4325,20.4644,20.4086,20.4644,39876.0
2016-02-04 13:30:00,25.69,25.72,25.66,25.66,24960.0,20.4724,20.4963,20.4485,20.4485,24960.0
2016-02-04 13:40:00,25.68,25.68,25.6,25.61,31590.0,20.4644,20.4644,20.4007,20.4086,31590.0
2016-02-04 13:50:00,25.61,25.66,25.61,25.64,28146.0,20.4086,20.4485,20.4086,20.4325,28146.0
2016-02-04 14:00:00,25.65,25.65,25.58,25.59,28696.0,20.4405,20.4405,20.3847,20.3927,28696.0
2016-02-04 14:10:00,25.59,25.65,25.58,25.61,109194.0,20.3927,20.4405,20.3847,20.4086,109194.0
2016-02-04 14:20:00,25.61,25.61,25.5,25.5,72922.0,20.4086,20.4086,20.321,20.321,72922.0
2016-02-04 14:30:00,25.5,25.52,25.48,25.49,50070.0,20.321,20.3369,20.305,20.313,50070.0
2016-02-04 14:40:00,25.49,25.55,25.49,25.53,29760.0,20.313,20.3608,20.313,20.3449,29760.0
2016-02-04 14:50:00,25.53,25.61,25.49,25.6,32646.0,20.3449,20.4086,20.313,20.4007,32646.0
2016-02-04 15:00:00,25.6,25.62,25.55,25.6,45052.0,20.4007,20.4166,20.3608,20.4007,45052.0
2016-02-04 15:10:00,25.59,25.74,25.58,25.68,45042.0,20.3927,20.5122,20.3847,20.4644,45042.0
2016-02-04 15:20:00,25.68,25.75,25.68,25.72,44860.0,20.4644,20.5202,20.4644,20.4963,44860.0
2016-02-04 15:30:00,25.71,25.78,25.68,25.77,74026.0,20.4883,20.5441,20.4644,20.5361,74026.0
2016-02-04 15:40:00,25.77,25.82,25.75,25.79,136996.0,20.5361,20.576,20.5202,20.5521,136996.0
2016-02-04 15:50:00,25.79,25.8,25.74,25.75,296894.0,20.5521,20.56,20.5122,20.5202,296894.0
2016-02-05 09:30:00,25.75,25.8,25.63,25.7,42198.0,20.5202,20.56,20.4246,20.4803,42198.0
2016-02-05 09:40:00,25.68,25.68,25.5,25.57,33248.0,20.4644,20.4644,20.321,20.3768,33248.0
2016-02-05 09:50:00,25.57,25.71,25.48,25.62,35020.0,20.3768,20.4883,20.305,20.4166,35020.0
2016-02-05 10:00:00,25.61,25.86,25.6,25.8,35228.0,20.4086,20.6079,20.4007,20.56,35228.0
2016-02-05 10:10:00,25.82,25.91,25.8,25.89,46928.0,20.576,20.6477,20.56,20.6318,46928.0
2016-02-05 10:20:00,25.89,26.02,25.76,25.8,43430.0,20.6318,20.7354,20.5282,20.56,43430.0
2016-02-05 10:30:00,25.79,25.98,25.77,25.93,42174.0,20.5521,20.7035,20.5361,20.6636,42174.0
2016-02-05 10:40:00,25.96,26.08,25.92,25.92,44672.0,20.6875,20.7832,20.6557,20.6557,44672.0
2016-02-05 10:50:00,25.92,25.92,25.78,25.79,37008.0,20.6557,20.6557,20.5441,20.5521,37008.0
2016-02-05 11:00:00,25.79,25.82,25.64,25.65,36162.0,20.5521,20.576,20.4325,20.4405,36162.0
2016-02-05 11:10:00,25.64,25.64,25.56,25.58,30538.0,20.4325,20.4325,20.3688,20.3847,30538.0
2016-02-05 11:20:00,25.58,25.68,25.54,25.64,28836.0,20.3847,20.4644,20.3528,20.4325,28836.0
2016-02-05 11:30:00,25.68,25.83,25.68,25.82,33910.0,20.4644,20.5839,20.4644,20.576,33910.0
2016-02-05 11:40:00,25.83,25.95,25.83,25.95,43476.0,20.5839,20.6796,20.5839,20.6796,43476.0
2016-02-05 11:50:00,25.97,26.06,25.96,26.05,39134.0,20.6955,20.7672,20.6875,20.7593,39134.0
2016-02-05 12:00:00,26.07,26.13,26.02,26.03,31538.0,20.7752,20.823,20.7354,20.7433,31538.0
2016-02-05 12:10:00,26.04,26.1,26.0,26.09,32722.0,20.7513,20.7991,20.7194,20.7911,32722.0
2016-02-05 12:20:00,26.08,26.21,26.08,26.2,40034.0,20.7832,20.8868,20.7832,20.8788,40034.0
2016-02-05 12:30:00,26.18,26.29,26.18,26.28,75452.0,20.8629,20.9505,20.8629,20.9426,75452.0
2016-02-05 12:40:00,26.28,26.34,26.25,26.32,32536.0,20.9426,20.9904,20.9186,20.9744,32536.0
2016-02-05 12:50:00,26.32,26.33,26.21,26.23,30106.0,20.9744,20.9824,20.8868,20.9027,30106.0
2016-02-05 13:00:00,26.21,26.32,26.21,26.31,41208.0,20.8868,20.9744,20.8868,20.9665,41208.0
2016-02-05 13:10:00,26.31,26.33,26.27,26.32,48468.0,20.9665,20.9824,20.9346,20.9744,48468.0
2016-02-05 13:20:00,26.31,26.34,26.24,26.33,36984.0,20.9665,20.9904,20.9107,20.9824,36984.0
2016-02-05 13:30:00,26.32,26.33,26.2,26.21,50982.0,20.9744,20.9824,20.8788,20.8868,50982.0
2016-02-05 13:40:00,26.22,26.23,26.19,26.21,49656.0,20.8947,20.9027,20.8708,20.8868,49656.0
2016-02-05 13:50:00,26.2,26.21,26.12,26.2,33384.0,20.8788,20.8868,20.815,20.8788,33384.0
2016-02-05 14:00:00,26.2,26.22,26.14,26.16,47840.0,20.8788,20.8947,20.831,20.8469,47840.0
2016-02-05 14:10:00,26.16,26.16,26.07,26.12,35594.0,20.8469,20.8469,20.7752,20.815,35594.0
2016-02-05 14:20:00,26.13,26.18,26.08,26.1,45888.0,20.823,20.8629,20.7832,20.7991,45888.0
2016-02-05 14:30:00,26.11,26.18,26.11,26.18,65884.0,20.8071,20.8629,20.8071,20.8629,65884.0
2016-02-05 14:40:00,26.18,26.18,26.1,26.17,59658.0,20.8629,20.8629,20.7991,20.8549,59658.0
2016-02-05 14:50:00,26.17,26.18,26.13,26.15,71948.0,20.8549,20.8629,20.823,20.839,71948.0
2016-02-05 15:00:00,26.14,26.15,25.96,25.96,95378.0,20.831,20.839,20.6875,20.6875,95378.0
2016-02-05 15:10:00,25.95,26.06,25.95,26.06,81322.0,20.6796,20.7672,20.6796,20.7672,81322.0
2016-02-05 15:20:00,26.05,26.07,26.01,26.05,82084.0,20.7593,20.7752,20.7274,20.7593,82084.0
2016-02-05 15:30:00,26.04,26.05,25.99,26.0,108194.0,20.7513,20.7593,20.7114,20.7194,108194.0
2016-02-05 15:40:00,26.0,26.08,25.97,26.06,133780.0,20.7194,20.7832,20.6955,20.7672,133780.0
2016-02-05 15:50:00,26.05,26.09,26.02,26.08,257826.0,20.7593,20.7911,20.7354,20.7832,257826.0
2016-02-08 09:30:00,25.83,25.97,25.8,25.86,36646.0,20.5839,20.6955,20.56,20.6079,36646.0
2016-02-08 09:40:00,25.85,26.23,25.85,26.07,41422.0,20.5999,20.9027,20.5999,20.7752,41422.0
2016-02-08 09:50:00,26.07,26.07,25.88,25.93,38812.0,20.7752,20.7752,20.6238,20.6636,38812.0
2016-02-08 10:00:00,25.93,26.06,25.86,25.93,89766.0,20.6636,20.7672,20.6079,20.6636,89766.0
2016-02-08 10:10:00,25.93,26.0,25.85,25.87,57748.0,20.6636,20.7194,20.5999,20.6158,57748.0
2016-02-08 10:20:00,25.88,26.08,25.85,26.04,63132.0,20.6238,20.7832,20.5999,20.7513,63132.0
2016-02-08 10:30:00,26.01,26.12,25.97,26.08,51514.0,20.7274,20.815,20.6955,20.7832,51514.0
2016-02-08 10:40:00,26.1,26.11,25.91,25.91,84738.0,20.7991,20.8071,20.6477,20.6477,84738.0
2016-02-08 10:50:00,25.91,25.93,25.82,25.88,51582.0,20.6477,20.6636,20.576,20.6238,51582.0
2016-02-08 11:00:00,25.87,25.91,25.74,25.75,35316.0,20.6158,20.6477,20.5122,20.5202,35316.0
2016-02-08 11:10:00,25.77,25.82,25.56,25.68,149246.0,20.5361,20.576,20.3688,20.4644,149246.0
2016-02-08 11:20:00,25.67,25.82,25.65,25.79,31116.0,20.4564,20.576,20.4405,20.5521,31116.0
2016-02-08 11:30:00,25.77,25.8,25.68,25.69,30150.0,20.5361,20.56,20.4644,20.4724,30150.0
2016-02-08 11:40:00,25.68,25.77,25.66,25.74,36458.0,20.4644,20.5361,20.4485,20.5122,36458.0
2016-02-08 11:50:00,25.73,25.9,25.7,25.89,85420.0,20.5043,20.6397,20.4803,20.6318,85420.0
2016-02-08 12:00:00,25.91,25.97,25.9,25.96,143378.0,20.6477,20.6955,20.6397,20.6875,143378.0
2016-02-08 12:10:00,25.96,25.99,25.88,25.95,103470.0,20.6875,20.7114,20.6238,20.6796,103470.0
2016-02-08 12:20:00,25.94,25.99,25.92,25.94,38038.0,20.6716,20.7114,20.6557,20.6716,38038.0
2016-02-08 12:30:00,25.96,26.0,25.93,25.94,102416.0,20.6875,20.7194,20.6636,20.6716,102416.0
2016-02-08 12:40:00,25.94,25.96,25.86,25.89,65030.0,20.6716,20.6875,20.6079,20.6318,65030.0
2016-02-08 12:50:00,25.89,25.91,25.85,25.89,40404.0,20.6318,20.6477,20.5999,20.6318,40404.0
2016-02-08 13:00:00,25.9,25.94,25.85,25.92,57552.0,20.6397,20.6716,20.5999,20.6557,57552.0
2016-02-08 13:10:00,25.92,25.94,25.86,25.92,43158.0,20.6557,20.6716,20.6079,20.6557,43158.0
2016-02-08 13:20:00,25.91,25.94,25.86,25.93,61864.0,20.6477,20.6716,20.6079,20.6636,61864.0
2016-02-08 13:30:00,25.93,25.95,25.89,25.9,50286.0,20.6636,20.6796,20.6318,20.6397,50286.0
2016-02-08 13:40:00,25.89,25.9,25.86,25.86,69762.0,20.6318,20.6397,20.6079,20.6079,69762.0
2016-02-08 13:50:00,25.87,25.89,25.75,25.76,36770.0,20.6158,20.6318,20.5202,20.5282,36770.0
2016-02-08 14:00:00,25.75,25.86,25.75,25.84,42856.0,20.5202,20.6079,20.5202,20.5919,42856.0
2016-02-08 14:10:00,25.85,25.86,25.8,25.81,43184.0,20.5999,20.6079,20.56,20.568,43184.0
2016-02-08 14:20:00,25.82,25.92,25.81,25.9,44498.0,20.576,20.6557,20.568,20.6397,44498.0
2016-02-08 14:30:00,25.9,25.97,25.86,25.95,64152.0,20.6397,20.6955,20.6079,20.6796,64152.0
2016-02-08 14:40:00,25.96,26.0,25.93,25.97,44332.0,20.6875,20.7194,20.6636,20.6955,44332.0
2016-02-08 14:50:00,25.97,25.99,25.93,25.93,43508.0,20.6955,20.7114,20.6636,20.6636,43508.0
2016-02-08 15:00:00,25.93,26.05,25.93,26.0,65504.0,20.6636,20.7593,20.6636,20.7194,65504.0
2016-02-08 15:10:00,26.0,26.18,26.0,26.16,49554.0,20.7194,20.8629,20.7194,20.8469,49554.0
2016-02-08 15:20:00,26.16,26.18,26.08,26.11,46530.0,20.8469,20.8629,20.7832,20.8071,46530.0
2016-02-08 15:30:00,26.11,26.2,26.11,26.18,89870.0,20.8071,20.8788,20.8071,20.8629,89870.0
2016-02-08 15:40:00,26.18,26.3,26.18,26.24,126904.0,20.8629,20.9585,20.8629,20.9107,126904.0
2016-02-08 15:50:00,26.24,26.31,26.21,26.3,354228.0,20.9107,20.9665,20.8868,20.9585,354228.0
2016-02-09 09:30:00,25.95,26.26,25.88,26.17,48112.0,20.6796,20.9266,20.6238,20.8549,48112.0
2016-02-09 09:40:00,26.17,26.47,25.99,26.45,32876.0,20.8549,21.094,20.7114,21.078,32876.0
2016-02-09 09:50:00,26.45,26.47,26.23,26.25,20924.0,21.078,21.094,20.9027,20.9186,20924.0
2016-02-09 10:00:00,26.23,26.44,26.16,26.28,90030.0,20.9027,21.0701,20.8469,20.9426,90030.0
2016-02-09 10:10:00,26.2,26.2,25.97,26.05,48772.0,20.8788,20.8788,20.6955,20.7593,48772.0
2016-02-09 10:20:00,26.08,26.15,25.96,26.08,18702.0,20.7832,20.839,20.6875,20.7832,18702.0
2016-02-09 10:30:00,26.08,26.09,25.92,25.99,18840.0,20.7832,20.7911,20.6557,20.7114,18840.0
2016-02-09 10:40:00,25.99,26.02,25.87,25.97,39570.0,20.7114,20.7354,20.6158,20.6955,39570.0
2016-02-09 10:50:00,25.97,26.0,25.8,25.85,55252.0,20.6955,20.7194,20.56,20.5999,55252.0
2016-02-09 11:00:00,25.88,26.07,25.88,26.04,40274.0,20.6238,20.7752,20.6238,20.7513,40274.0
2016-02-09 11:10:00,26.06,26.13,25.95,26.05,51606.0,20.7672,20.823,20.6796,20.7593,51606.0
2016-02-09 11:20:00,26.05,26.16,26.02,26.15,65160.0,20.7593,20.8469,20.7354,20.839,65160.0
2016-02-09 11:30:00,26.14,26.17,26.02,26.04,18270.0,20.831,20.8549,20.7354,20.7513,18270.0
2016-02-09 11:40:00,26.07,26.12,26.04,26.04,18688.0,20.7752,20.815,20.7513,20.7513,18688.0
2016-02-09 11:50:00,26.06,26.06,25.98,25.98,19200.0,20.7672,20.7672,20.7035,20.7035,19200.0
2016-02-09 12:00:00,26.0,26.09,25.99,26.09,24642.0,20.7194,20.7911,20.7114,20.7911,24642.0
2016-02-09 12:10:00,26.09,26.12,26.01,26.03,29952.0,20.7911,20.815,20.7274,20.7433,29952.0
2016-02-09 12:20:00,26.02,26.1,26.0,26.03,48744.0,20.7354,20.7991,20.7194,20.7433,48744.0
2016-02-09 12:30:00,26.04,26.11,26.02,26.04,26000.0,20.7513,20.8071,20.7354,20.7513,26000.0
2016-02-09 12:40:00,26.06,26.08,25.99,26.03,55084.0,20.7672,20.7832,20.7114,20.7433,55084.0
2016-02-09 12:50:00,26.03,26.07,26.0,26.06,56104.0,20.7433,20.7752,20.7194,20.7672,56104.0
2016-02-09 13:00:00,26.06,26.08,25.98,26.04,85642.0,20.7672,20.7832,20.7035,20.7513,85642.0
2016-02-09 13:10:00,26.01,26.05,25.97,26.05,139968.0,20.7274,20.7593,20.6955,20.7593,139968.0
2016-02-09 13:20:00,26.05,26.06,25.88,25.88,67830.0,20.7593,20.7672,20.6238,20.6238,67830.0
2016-02-09 13:30:00,25.89,25.93,25.82,25.84,17228.0,20.6318,20.6636,20.576,20.5919,17228.0
2016-02-09 13:40:00,25.83,25.87,25.79,25.81,27098.0,20.5839,20.6158,20.5521,20.568,27098.0
2016-02-09 13:50:00,25.81,25.9,25.79,25.86,14910.0,20.568,20.6397,20.5521,20.6079,14910.0
2016-02-09 14:00:00,25.89,26.04,25.88,26.02,9910.0,20.6318,20.7513,20.6238,20.7354,9910.0
2016-02-09 14:10:00,26.04,26.04,25.93,25.96,15856.0,20.7513,20.7513,20.6636,20.6875,15856.0
2016-02-09 14:20:00,25.98,26.0,25.89,25.91,20474.0,20.7035,20.7194,20.6318,20.6477,20474.0
2016-02-09 14:30:00,25.91,26.0,25.9,25.98,17182.0,20.6477,20.7194,20.6397,20.7035,17182.0
2016-02-09 14:40:00,25.98,26.02,25.94,25.96,112890.0,20.7035,20.7354,20.6716,20.6875,112890.0
2016-02-09 14:50:00,25.96,26.03,25.95,26.01,41512.0,20.6875,20.7433,20.6796,20.7274,41512.0
2016-02-09 15:00:00,26.0,26.15,25.98,26.14,30612.0,20.7194,20.839,20.7035,20.831,30612.0
2016-02-09 15:10:00,26.15,26.25,26.11,26.19,31700.0,20.839,20.9186,20.8071,20.8708,31700.0
2016-02-09 15:20:00,26.18,26.18,26.0,26.05,26976.0,20.8629,20.8629,20.7194,20.7593,26976.0
2016-02-09 15:30:00,26.04,26.09,26.0,26.05,52690.0,20.7513,20.7911,20.7194,20.7593,52690.0
2016-02-09 15:40:00,26.06,26.06,25.97,26.0,109414.0,20.7672,20.7672,20.6955,20.7194,109414.0
2016-02-09 15:50:00,26.01,26.07,25.99,26.06,185054.0,20.7274,20.7752,20.7114,20.7672,185054.0
2016-02-10 09:30:00,26.25,26.45,26.18,26.3,11496.0,20.9186,21.078,20.8629,20.9585,11496.0
2016-02-10 09:40:00,26.27,26.36,26.15,26.36,35382.0,20.9346,21.0063,20.839,21.0063,35382.0
2016-02-10 09:50:00,26.31,26.43,26.31,26.38,25000.0,20.9665,21.0621,20.9665,21.0222,25000.0
2016-02-10 10:00:00,26.37,26.37,26.15,26.16,10520.0,21.0143,21.0143,20.839,20.8469,10520.0
2016-02-10 10:10:00,26.19,26.4,26.18,26.4,39990.0,20.8708,21.0382,20.8629,21.0382,39990.0
2016-02-10 10:20:00,26.43,26.43,26.34,26.38,24396.0,21.0621,21.0621,20.9904,21.0222,24396.0
2016-02-10 10:30:00,26.39,26.61,26.39,26.43,16718.0,21.0302,21.2055,21.0302,21.0621,16718.0
2016-02-10 10:40:00,26.44,26.49,26.39,26.48,52510.0,21.0701,21.1099,21.0302,21.1019,52510.0
2016-02-10 10:50:00,26.47,26.47,26.36,26.46,43550.0,21.094,21.094,21.0063,21.086,43550.0
2016-02-10 11:00:00,26.45,26.47,26.35,26.42,14896.0,21.078,21.094,20.9983,21.0541,14896.0
2016-02-10 11:10:00,26.39,26.44,26.36,26.44,41800.0,21.0302,21.0701,21.0063,21.0701,41800.0
2016-02-10 11:20:00,26.44,26.44,26.32,26.33,131642.0,21.0701,21.0701,20.9744,20.9824,131642.0
2016-02-10 11:30:00,26.33,26.39,26.27,26.29,20076.0,20.9824,21.0302,20.9346,20.9505,20076.0
2016-02-10 11:40:00,26.28,26.36,26.24,26.36,14578.0,20.9426,21.0063,20.9107,21.0063,14578.0
2016-02-10 11:50:00,26.36,26.36,26.3,26.32,16000.0,21.0063,21.0063,20.9585,20.9744,16000.0
2016-02-10 12:00:00,26.33,26.34,26.24,26.33,7800.0,20.9824,20.9904,20.9107,20.9824,7800.0
2016-02-10 12:10:00,26.33,26.34,26.25,26.34,10442.0,20.9824,20.9904,20.9186,20.9904,10442.0
2016-02-10 12:20:00,26.34,26.4,26.3,26.34,37850.0,20.9904,21.0382,20.9585,20.9904,37850.0
2016-02-10 12:30:00,26.35,26.38,26.28,26.35,17926.0,20.9983,21.0222,20.9426,20.9983,17926.0
2016-02-10 12:40:00,26.35,26.35,26.28,26.3,8658.0,20.9983,20.9983,20.9426,20.9585,8658.0
2016-02-10 12:50:00,26.32,26.36,26.25,26.33,11700.0,20.9744,21.0063,20.9186,20.9824,11700.0
2016-02-10 13:00:00,26.35,26.35,26.25,26.27,28336.0,20.9983,20.9983,20.9186,20.9346,28336.0
2016-02-10 13:10:00,26.25,26.32,26.23,26.24,6600.0,20.9186,20.9744,20.9027,20.9107,6600.0
2016-02-10 13:20:00,26.25,26.29,26.2,26.21,8596.0,20.9186,20.9505,20.8788,20.8868,8596.0
2016-02-10 13:30:00,26.22,26.23,26.14,26.14,16302.0,20.8947,20.9027,20.831,20.831,16302.0
2016-02-10 13:40:00,26.13,26.17,26.09,26.11,18824.0,20.823,20.8549,20.7911,20.8071,18824.0
2016-02-10 13:50:00,26.1,26.11,26.06,26.11,17274.0,20.7991,20.8071,20.7672,20.8071,17274.0
2016-02-10 14:00:00,26.11,26.22,26.11,26.22,17200.0,20.8071,20.8947,20.8071,20.8947,17200.0
2016-02-10 14:10:00,26.22,26.27,26.18,26.22,11872.0,20.8947,20.9346,20.8629,20.8947,11872.0
2016-02-10 14:20:00,26.2,26.2,26.13,26.17,18402.0,20.8788,20.8788,20.823,20.8549,18402.0
2016-02-10 14:30:00,26.18,26.23,26.16,26.16,8800.0,20.8629,20.9027,20.8469,20.8469,8800.0
2016-02-10 14:40:00,26.14,26.14,26.08,26.12,17882.0,20.831,20.831,20.7832,20.815,17882.0
2016-02-10 14:50:00,26.13,26.18,26.09,26.15,22062.0,20.823,20.8629,20.7911,20.839,22062.0
2016-02-10 15:00:00,26.17,26.26,26.15,26.2,29482.0,20.8549,20.9266,20.839,20.8788,29482.0
2016-02-10 15:10:00,26.21,26.25,26.09,26.1,22408.0,20.8868,20.9186,20.7911,20.7991,22408.0
2016-02-10 15:20:00,26.11,26.16,26.06,26.07,29350.0,20.8071,20.8469,20.7672,20.7752,29350.0
2016-02-10 15:30:00,26.08,26.12,26.0,26.0,36636.0,20.7832,20.815,20.7194,20.7194,36636.0
2016-02-10 15:40:00,25.98,26.03,25.87,25.87,131362.0,20.7035,20.7433,20.6158,20.6158,131362.0
2016-02-10 15:50:00,25.86,25.9,25.86,25.88,393304.0,20.6079,20.6397,20.6079,20.6238,393304.0
2016-02-11 09:30:00,25.46,25.59,25.29,25.45,22060.0,20.2891,20.3927,20.1536,20.2811,22060.0
2016-02-11 09:40:00,25.43,25.6,25.33,25.6,18490.0,20.2652,20.4007,20.1855,20.4007,18490.0
2016-02-11 09:50:00,25.58,25.8,25.58,25.72,23704.0,20.3847,20.56,20.3847,20.4963,23704.0
2016-02-11 10:00:00,25.62,25.77,25.58,25.68,18686.0,20.4166,20.5361,20.3847,20.4644,18686.0
2016-02-11 10:10:00,25.65,25.67,25.38,25.42,25434.0,20.4405,20.4564,20.2253,20.2572,25434.0
2016-02-11 10:20:00,25.42,25.43,25.32,25.35,20200.0,20.2572,20.2652,20.1775,20.2014,20200.0
2016-02-11 10:30:00,25.34,25.42,25.31,25.33,42762.0,20.1935,20.2572,20.1696,20.1855,42762.0
2016-02-11 10:40:00,25.29,25.45,25.29,25.39,24098.0,20.1536,20.2811,20.1536,20.2333,24098.0
2016-02-11 10:50:00,25.38,25.38,25.27,25.29,18522.0,20.2253,20.2253,20.1377,20.1536,18522.0
2016-02-11 11:00:00,25.29,25.41,25.29,25.38,13700.0,20.1536,20.2492,20.1536,20.2253,13700.0
2016-02-11 11:10:00,25.4,25.42,25.28,25.41,18790.0,20.2413,20.2572,20.1457,20.2492,18790.0
2016-02-11 11:20:00,25.41,25.46,25.23,25.23,17486.0,20.2492,20.2891,20.1058,20.1058,17486.0
2016-02-11 11:30:00,25.22,25.28,25.21,25.28,12858.0,20.0978,20.1457,20.0899,20.1457,12858.0
2016-02-11 11:40:00,25.26,25.28,25.14,25.15,16556.0,20.1297,20.1457,20.0341,20.0421,16556.0
2016-02-11 11:50:00,25.16,25.35,25.16,25.33,27720.0,20.05,20.2014,20.05,20.1855,27720.0
2016-02-11 12:00:00,25.32,25.41,25.32,25.37,11730.0,20.1775,20.2492,20.1775,20.2174,11730.0
2016-02-11 12:10:00,25.36,25.44,25.36,25.43,33774.0,20.2094,20.2732,20.2094,20.2652,33774.0
2016-02-11 12:20:00,25.41,25.58,25.41,25.48,17740.0,20.2492,20.3847,20.2492,20.305,17740.0
2016-02-11 12:30:00,25.47,25.51,25.43,25.5,10100.0,20.2971,20.3289,20.2652,20.321,10100.0
2016-02-11 12:40:00,25.47,25.52,25.44,25.48,9994.0,20.2971,20.3369,20.2732,20.305,9994.0
2016-02-11 12:50:00,25.48,25.63,25.48,25.57,13800.0,20.305,20.4246,20.305,20.3768,13800.0
2016-02-11 13:00:00,25.58,25.63,25.56,25.58,10790.0,20.3847,20.4246,20.3688,20.3847,10790.0
2016-02-11 13:10:00,25.54,25.6,25.52,25.58,9852.0,20.3528,20.4007,20.3369,20.3847,9852.0
2016-02-11 13:20:00,25.58,25.6,25.51,25.51,12522.0,20.3847,20.4007,20.3289,20.3289,12522.0
2016-02-11 13:30:00,25.52,25.53,25.4,25.43,15696.0,20.3369,20.3449,20.2413,20.2652,15696.0
2016-02-11 13:40:00,25.45,25.46,25.39,25.39,7400.0,20.2811,20.2891,20.2333,20.2333,7400.0
2016-02-11 13:50:00,25.39,25.42,25.35,25.4,14746.0,20.2333,20.2572,20.2014,20.2413,14746.0
2016-02-11 14:00:00,25.4,25.43,25.36,25.43,16010.0,20.2413,20.2652,20.2094,20.2652,16010.0
2016-02-11 14:10:00,25.42,25.43,25.35,25.36,20358.0,20.2572,20.2652,20.2014,20.2094,20358.0
2016-02-11 14:20:00,25.36,25.39,25.33,25.36,18314.0,20.2094,20.2333,20.1855,20.2094,18314.0
2016-02-11 14:30:00,25.35,25.55,25.32,25.55,26938.0,20.2014,20.3608,20.1775,20.3608,26938.0
2016-02-11 14:40:00,25.53,25.69,25.5,25.66,40418.0,20.3449,20.4724,20.321,20.4485,40418.0
2016-02-11 14:50:00,25.65,25.77,25.65,25.71,19184.0,20.4405,20.5361,20.4405,20.4883,19184.0
2016-02-11 15:00:00,25.72,25.74,25.5,25.6,30116.0,20.4963,20.5122,20.321,20.4007,30116.0
2016-02-11 15:10:00,25.6,25.71,25.52,25.53,23636.0,20.4007,20.4883,20.3369,20.3449,23636.0
2016-02-11 15:20:00,25.51,25.6,25.47,25.58,27158.0,20.3289,20.4007,20.2971,20.3847,27158.0
2016-02-11 15:30:00,25.56,25.68,25.51,25.67,53602.0,20.3688,20.4644,20.3289,20.4564,53602.0
2016-02-11 15:40:00,25.68,25.88,25.64,25.86,352294.0,20.4644,20.6238,20.4325,20.6079,352294.0
2016-02-11 15:50:00,25.88,25.88,25.62,25.63,280938.0,20.6238,20.6238,20.4166,20.4246,280938.0
2016-02-12 09:30:00,25.5,25.78,25.25,25.47,42750.0,20.321,20.5441,20.1217,20.2971,42750.0
2016-02-12 09:40:00,25.47,25.59,25.33,25.48,61638.0,20.2971,20.3927,20.1855,20.305,61638.0
2016-02-12 09:50:00,25.48,25.73,25.46,25.53,42380.0,20.305,20.5043,20.2891,20.3449,42380.0
2016-02-12 10:00:00,25.5,25.5,25.4,25.45,28154.0,20.321,20.321,20.2413,20.2811,28154.0
2016-02-12 10:10:00,25.46,25.66,25.45,25.66,25230.0,20.2891,20.4485,20.2811,20.4485,25230.0
2016-02-12 10:20:00,25.67,25.75,25.66,25.72,14004.0,20.4564,20.5202,20.4485,20.4963,14004.0
2016-02-12 10:30:00,25.71,25.75,25.61,25.65,22320.0,20.4883,20.5202,20.4086,20.4405,22320.0
2016-02-12 10:40:00,25.63,25.64,25.53,25.55,20690.0,20.4246,20.4325,20.3449,20.3608,20690.0
2016-02-12 10:50:00,25.56,25.66,25.55,25.55,20030.0,20.3688,20.4485,20.3608,20.3608,20030.0
2016-02-12 11:00:00,25.57,25.74,25.56,25.7,17108.0,20.3768,20.5122,20.3688,20.4803,17108.0
2016-02-12 11:10:00,25.71,25.84,25.71,25.8,27802.0,20.4883,20.5919,20.4883,20.56,27802.0
2016-02-12 11:20:00,25.8,25.96,25.79,25.96,26616.0,20.56,20.6875,20.5521,20.6875,26616.0
2016-02-12 11:30:00,25.96,25.99,25.88,25.88,13240.0,20.6875,20.7114,20.6238,20.6238,13240.0
2016-02-12 11:40:00,25.9,26.0,25.86,25.99,24572.0,20.6397,20.7194,20.6079,20.7114,24572.0
2016-02-12 11:50:00,26.0,26.02,25.88,25.9,13984.0,20.7194,20.7354,20.6238,20.6397,13984.0
2016-02-12 12:00:00,25.9,25.91,25.81,25.88,26114.0,20.6397,20.6477,20.568,20.6238,26114.0
2016-02-12 12:10:00,25.86,25.87,25.74,25.82,40512.0,20.6079,20.6158,20.5122,20.576,40512.0
2016-02-12 12:20:00,25.79,25.85,25.76,25.78,24426.0,20.5521,20.5999,20.5282,20.5441,24426.0
2016-02-12 12:30:00,25.77,25.77,25.7,25.74,23306.0,20.5361,20.5361,20.4803,20.5122,23306.0
2016-02-12 12:40:00,25.76,25.8,25.75,25.78,8400.0,20.5282,20.56,20.5202,20.5441,8400.0
2016-02-12 12:50:00,25.77,25.79,25.75,25.76,9540.0,20.5361,20.5521,20.5202,20.5282,9540.0
2016-02-12 13:00:00,25.78,25.82,25.7,25.7,19504.0,20.5441,20.576,20.4803,20.4803,19504.0
2016-02-12 13:10:00,25.7,25.74,25.64,25.65,17716.0,20.4803,20.5122,20.4325,20.4405,17716.0
2016-02-12 13:20:00,25.67,25.76,25.65,25.75,16262.0,20.4564,20.5282,20.4405,20.5202,16262.0
2016-02-12 13:30:00,25.75,25.82,25.68,25.76,12594.0,20.5202,20.576,20.4644,20.5282,12594.0
2016-02-12 13:40:00,25.78,25.89,25.75,25.89,16690.0,20.5441,20.6318,20.5202,20.6318,16690.0
2016-02-12 13:50:00,25.89,25.89,25.81,25.83,9860.0,20.6318,20.6318,20.568,20.5839,9860.0
2016-02-12 14:00:00,25.83,26.0,25.82,26.0,26222.0,20.5839,20.7194,20.576,20.7194,26222.0
2016-02-12 14:10:00,25.98,26.02,25.93,25.93,14406.0,20.7035,20.7354,20.6636,20.6636,14406.0
2016-02-12 14:20:00,25.94,26.03,25.94,25.99,18054.0,20.6716,20.7433,20.6716,20.7114,18054.0
2016-02-12 14:30:00,26.0,26.0,25.91,25.91,13400.0,20.7194,20.7194,20.6477,20.6477,13400.0
2016-02-12 14:40:00,25.9,25.98,25.89,25.92,70122.0,20.6397,20.7035,20.6318,20.6557,70122.0
2016-02-12 14:50:00,25.92,25.97,25.88,25.88,41604.0,20.6557,20.6955,20.6238,20.6238,41604.0
2016-02-12 15:00:00,25.88,25.98,25.88,25.97,30256.0,20.6238,20.7035,20.6238,20.6955,30256.0
2016-02-12 15:10:00,25.96,26.06,25.96,26.06,22158.0,20.6875,20.7672,20.6875,20.7672,22158.0
2016-02-12 15:20:00,26.05,26.13,26.05,26.12,22352.0,20.7593,20.823,20.7593,20.815,22352.0
2016-02-12 15:30:00,26.11,26.12,25.97,25.98,45218.0,20.8071,20.815,20.6955,20.7035,45218.0
2016-02-12 15:40:00,25.98,26.08,25.96,26.03,45732.0,20.7035,20.7832,20.6875,20.7433,45732.0
2016-02-12 15:50:00,26.03,26.05,25.99,26.04,89808.0,20.7433,20.7593,20.7114,20.7513,89808.0
2016-02-16 09:30:00,26.34,26.57,26.08,26.22,35032.0,20.9904,21.1737,20.7832,20.8947,35032.0
2016-02-16 09:40:00,26.08,26.33,26.06,26.25,15578.0,20.7832,20.9824,20.7672,20.9186,15578.0
2016-02-16 09:50:00,26.22,26.34,26.21,26.34,17460.0,20.8947,20.9904,20.8868,20.9904,17460.0
2016-02-16 10:00:00,26.33,26.45,26.29,26.32,14628.0,20.9824,21.078,20.9505,20.9744,14628.0
2016-02-16 10:10:00,26.34,26.47,26.34,26.41,34172.0,20.9904,21.094,20.9904,21.0461,34172.0
2016-02-16 10:20:00,26.4,26.54,26.36,26.54,20600.0,21.0382,21.1497,21.0063,21.1497,20600.0
2016-02-16 10:30:00,26.55,26.59,26.45,26.58,68000.0,21.1577,21.1896,21.078,21.1816,68000.0
2016-02-16 10:40:00,26.56,26.64,26.54,26.63,36126.0,21.1657,21.2294,21.1497,21.2215,36126.0
2016-02-16 10:50:00,26.61,26.67,26.52,26.55,37832.0,21.2055,21.2533,21.1338,21.1577,37832.0
2016-02-16 11:00:00,26.55,26.57,26.49,26.55,21574.0,21.1577,21.1737,21.1099,21.1577,21574.0
2016-02-16 11:10:00,26.49,26.58,26.49,26.58,35920.0,21.1099,21.1816,21.1099,21.1816,35920.0
2016-02-16 11:20:00,26.56,26.64,26.52,26.62,20850.0,21.1657,21.2294,21.1338,21.2135,20850.0
2016-02-16 11:30:00,26.64,26.75,26.64,26.74,12232.0,21.2294,21.3171,21.2294,21.3091,12232.0
2016-02-16 11:40:00,26.77,26.8,26.74,26.79,21392.0,21.333,21.3569,21.3091,21.349,21392.0
2016-02-16 11:50:00,26.79,26.87,26.78,26.87,14790.0,21.349,21.4127,21.341,21.4127,14790.0
2016-02-16 12:00:00,26.88,26.98,26.86,26.9,21400.0,21.4207,21.5004,21.4048,21.4366,21400.0
2016-02-16 12:10:00,26.92,27.06,26.9,27.02,44618.0,21.4526,21.5641,21.4366,21.5323,44618.0
2016-02-16 12:20:00,27.03,27.07,27.02,27.06,11190.0,21.5402,21.5721,21.5323,21.5641,11190.0
2016-02-16 12:30:00,27.07,27.1,26.92,26.95,21504.0,21.5721,21.596,21.4526,21.4765,21504.0
2016-02-16 12:40:00,26.95,26.95,26.88,26.91,14724.0,21.4765,21.4765,21.4207,21.4446,14724.0
2016-02-16 12:50:00,26.91,26.95,26.86,26.93,11424.0,21.4446,21.4765,21.4048,21.4605,11424.0
2016-02-16 13:00:00,26.96,27.0,26.96,27.0,31476.0,21.4844,21.5163,21.4844,21.5163,31476.0
2016-02-16 13:10:00,27.0,27.0,26.95,26.99,46200.0,21.5163,21.5163,21.4765,21.5084,46200.0
2016-02-16 13:20:00,27.0,27.0,26.93,26.93,20628.0,21.5163,21.5163,21.4605,21.4605,20628.0
2016-02-16 13:30:00,26.95,27.03,26.92,27.01,49792.0,21.4765,21.5402,21.4526,21.5243,49792.0
2016-02-16 13:40:00,27.02,27.02,26.97,26.97,19600.0,21.5323,21.5323,21.4924,21.4924,19600.0
2016-02-16 13:50:00,26.95,27.02,26.95,27.02,18926.0,21.4765,21.5323,21.4765,21.5323,18926.0
2016-02-16 14:00:00,27.03,27.06,27.0,27.02,29818.0,21.5402,21.5641,21.5163,21.5323,29818.0
2016-02-16 14:10:00,27.05,27.11,27.02,27.09,25144.0,21.5562,21.604,21.5323,21.588,25144.0
2016-02-16 14:20:00,27.1,27.11,27.05,27.06,21230.0,21.596,21.604,21.5562,21.5641,21230.0
2016-02-16 14:30:00,27.06,27.09,26.97,26.97,20898.0,21.5641,21.588,21.4924,21.4924,20898.0
2016-02-16 14:40:00,26.98,26.99,26.96,26.98,23940.0,21.5004,21.5084,21.4844,21.5004,23940.0
2016-02-16 14:50:00,26.99,27.0,26.98,26.98,14970.0,21.5084,21.5163,21.5004,21.5004,14970.0
2016-02-16 15:00:00,26.98,26.99,26.95,26.96,23196.0,21.5004,21.5084,21.4765,21.4844,23196.0
2016-02-16 15:10:00,26.96,27.0,26.95,27.0,26884.0,21.4844,21.5163,21.4765,21.5163,26884.0
2016-02-16 15:20:00,27.0,27.07,27.0,27.07,28048.0,21.5163,21.5721,21.5163,21.5721,28048.0
2016-02-16 15:30:00,27.07,27.08,27.02,27.02,38140.0,21.5721,21.5801,21.5323,21.5323,38140.0
2016-02-16 15:40:00,27.02,27.04,27.0,27.02,46742.0,21.5323,21.5482,21.5163,21.5323,46742.0
2016-02-16 15:50:00,27.02,27.11,27.02,27.08,173626.0,21.5323,21.604,21.5323,21.5801,173626.0
2016-02-17 09:30:00,27.4,28.28,27.4,28.17,129176.0,21.8351,22.5364,21.8351,22.4487,129176.0
2016-02-17 09:40:00,28.17,28.48,28.05,28.07,115198.0,22.4487,22.6957,22.3531,22.369,115198.0
2016-02-17 09:50:00,28.05,28.13,27.93,27.96,142048.0,22.3531,22.4168,22.2574,22.2813,142048.0
2016-02-17 10:00:00,27.97,28.15,27.94,28.13,78222.0,22.2893,22.4328,22.2654,22.4168,78222.0
2016-02-17 10:10:00,28.16,28.25,28.16,28.18,50876.0,22.4407,22.5124,22.4407,22.4567,50876.0
2016-02-17 10:20:00,28.2,28.47,28.2,28.47,63438.0,22.4726,22.6878,22.4726,22.6878,63438.0
2016-02-17 10:30:00,28.47,28.49,28.24,28.27,78310.0,22.6878,22.7037,22.5045,22.5284,78310.0
2016-02-17 10:40:00,28.28,28.34,28.26,28.34,86342.0,22.5364,22.5842,22.5204,22.5842,86342.0
2016-02-17 10:50:00,28.34,28.63,28.34,28.58,84818.0,22.5842,22.8153,22.5842,22.7754,84818.0
2016-02-17 11:00:00,28.57,28.69,28.54,28.56,123506.0,22.7675,22.8631,22.7435,22.7595,123506.0
2016-02-17 11:10:00,28.54,28.65,28.5,28.65,69716.0,22.7435,22.8312,22.7117,22.8312,69716.0
2016-02-17 11:20:00,28.65,28.71,28.49,28.56,131900.0,22.8312,22.879,22.7037,22.7595,131900.0
2016-02-17 11:30:00,28.56,28.65,28.53,28.58,125018.0,22.7595,22.8312,22.7356,22.7754,125018.0
2016-02-17 11:40:00,28.59,28.67,28.53,28.65,85634.0,22.7834,22.8471,22.7356,22.8312,85634.0
2016-02-17 11:50:00,28.64,28.73,28.64,28.7,68594.0,22.8232,22.895,22.8232,22.8711,68594.0
2016-02-17 12:00:00,28.71,28.71,28.59,28.67,58512.0,22.879,22.879,22.7834,22.8471,58512.0
2016-02-17 12:10:00,28.68,28.86,28.68,28.83,143610.0,22.8551,22.9986,22.8551,22.9746,143610.0
2016-02-17 12:20:00,28.83,28.86,28.73,28.74,81212.0,22.9746,22.9986,22.895,22.9029,81212.0
2016-02-17 12:30:00,28.75,28.83,28.73,28.78,39696.0,22.9109,22.9746,22.895,22.9348,39696.0
2016-02-17 12:40:00,28.77,28.91,28.75,28.91,69038.0,22.9268,23.0384,22.9109,23.0384,69038.0
2016-02-17 12:50:00,28.92,29.05,28.91,29.0,140164.0,23.0464,23.15,23.0384,23.1101,140164.0
2016-02-17 13:00:00,28.99,29.07,28.96,28.99,115606.0,23.1022,23.1659,23.0782,23.1022,115606.0
2016-02-17 13:10:00,28.99,29.0,28.89,28.91,42468.0,23.1022,23.1101,23.0225,23.0384,42468.0
2016-02-17 13:20:00,28.91,28.93,28.84,28.88,67548.0,23.0384,23.0543,22.9826,23.0145,67548.0
2016-02-17 13:30:00,28.88,28.88,28.7,28.71,42810.0,23.0145,23.0145,22.8711,22.879,42810.0
2016-02-17 13:40:00,28.7,28.74,28.65,28.73,65244.0,22.8711,22.9029,22.8312,22.895,65244.0
2016-02-17 13:50:00,28.75,28.86,28.71,28.77,50700.0,22.9109,22.9986,22.879,22.9268,50700.0
2016-02-17 14:00:00,28.77,28.77,28.64,28.68,54592.0,22.9268,22.9268,22.8232,22.8551,54592.0
2016-02-17 14:10:00,28.68,28.75,28.66,28.68,37254.0,22.8551,22.9109,22.8392,22.8551,37254.0
2016-02-17 14:20:00,28.7,28.7,28.6,28.63,38938.0,22.8711,22.8711,22.7914,22.8153,38938.0
2016-02-17 14:30:00,28.61,28.64,28.53,28.54,27560.0,22.7993,22.8232,22.7356,22.7435,27560.0
2016-02-17 14:40:00,28.55,28.59,28.5,28.58,44994.0,22.7515,22.7834,22.7117,22.7754,44994.0
2016-02-17 14:50:00,28.57,28.59,28.56,28.56,64980.0,22.7675,22.7834,22.7595,22.7595,64980.0
2016-02-17 15:00:00,28.57,28.71,28.56,28.69,66596.0,22.7675,22.879,22.7595,22.8631,66596.0
2016-02-17 15:10:00,28.68,28.69,28.63,28.68,35270.0,22.8551,22.8631,22.8153,22.8551,35270.0
2016-02-17 15:20:00,28.68,28.7,28.64,28.7,136700.0,22.8551,22.8711,22.8232,22.8711,136700.0
2016-02-17 15:30:00,28.71,28.82,28.68,28.82,88138.0,22.879,22.9667,22.8551,22.9667,88138.0
2016-02-17 15:40:00,28.83,28.88,28.79,28.88,137310.0,22.9746,23.0145,22.9428,23.0145,137310.0
2016-02-17 15:50:00,28.88,28.88,28.82,28.82,271608.0,23.0145,23.0145,22.9667,22.9667,271608.0
2016-02-18 09:30:00,28.48,28.93,28.1,28.65,163842.0,22.6957,23.0543,22.3929,22.8312,163842.0
2016-02-18 09:40:00,28.64,28.84,28.46,28.63,78120.0,22.8232,22.9826,22.6798,22.8153,78120.0
2016-02-18 09:50:00,28.61,28.97,28.6,28.84,90126.0,22.7993,23.0862,22.7914,22.9826,90126.0
2016-02-18 10:00:00,28.84,28.84,28.59,28.61,89556.0,22.9826,22.9826,22.7834,22.7993,89556.0
2016-02-18 10:10:00,28.63,28.78,28.59,28.76,120174.0,22.8153,22.9348,22.7834,22.9189,120174.0
2016-02-18 10:20:00,28.78,28.85,28.74,28.81,46388.0,22.9348,22.9906,22.9029,22.9587,46388.0
2016-02-18 10:30:00,28.79,28.8,28.68,28.78,47980.0,22.9428,22.9507,22.8551,22.9348,47980.0
2016-02-18 10:40:00,28.78,28.86,28.71,28.76,32610.0,22.9348,22.9986,22.879,22.9189,32610.0
2016-02-18 10:50:00,28.75,28.86,28.75,28.76,31648.0,22.9109,22.9986,22.9109,22.9189,31648.0
2016-02-18 11:00:00,28.75,28.83,28.69,28.75,97840.0,22.9109,22.9746,22.8631,22.9109,97840.0
2016-02-18 11:10:00,28.77,28.82,28.66,28.74,53006.0,22.9268,22.9667,22.8392,22.9029,53006.0
2016-02-18 11:20:00,28.73,28.75,28.64,28.75,31200.0,22.895,22.9109,22.8232,22.9109,31200.0
2016-02-18 11:30:00,28.75,28.77,28.71,28.72,46398.0,22.9109,22.9268,22.879,22.887,46398.0
2016-02-18 11:40:00,28.74,28.76,28.65,28.66,34078.0,22.9029,22.9189,22.8312,22.8392,34078.0
2016-02-18 11:50:00,28.66,28.79,28.61,28.79,23368.0,22.8392,22.9428,22.7993,22.9428,23368.0
2016-02-18 12:00:00,28.78,28.79,28.69,28.73,29814.0,22.9348,22.9428,22.8631,22.895,29814.0
2016-02-18 12:10:00,28.73,28.78,28.71,28.78,36082.0,22.895,22.9348,22.879,22.9348,36082.0
2016-02-18 12:20:00,28.78,28.9,28.78,28.88,46038.0,22.9348,23.0304,22.9348,23.0145,46038.0
2016-02-18 12:30:00,28.87,28.99,28.82,28.97,57900.0,23.0065,23.1022,22.9667,23.0862,57900.0
2016-02-18 12:40:00,28.94,28.97,28.81,28.86,50392.0,23.0623,23.0862,22.9587,22.9986,50392.0
2016-02-18 12:50:00,28.86,28.98,28.85,28.85,42154.0,22.9986,23.0942,22.9906,22.9906,42154.0
2016-02-18 13:00:00,28.83,28.88,28.79,28.86,37490.0,22.9746,23.0145,22.9428,22.9986,37490.0
2016-02-18 13:10:00,28.86,28.86,28.75,28.82,33616.0,22.9986,22.9986,22.9109,22.9667,33616.0
2016-02-18 13:20:00,28.8,28.86,28.79,28.86,40026.0,22.9507,22.9986,22.9428,22.9986,40026.0
2016-02-18 13:30:00,28.85,28.94,28.84,28.92,36764.0,22.9906,23.0623,22.9826,23.0464,36764.0
2016-02-18 13:40:00,28.89,28.93,28.83,28.86,37710.0,23.0225,23.0543,22.9746,22.9986,37710.0
2016-02-18 13:50:00,28.89,28.91,28.84,28.85,23902.0,23.0225,23.0384,22.9826,22.9906,23902.0
2016-02-18 14:00:00,28.86,29.04,28.85,29.0,56680.0,22.9986,23.142,22.9906,23.1101,56680.0
2016-02-18 14:10:00,29.0,29.02,28.97,29.01,39038.0,23.1101,23.1261,23.0862,23.1181,39038.0
2016-02-18 14:20:00,29.02,29.07,29.0,29.07,34382.0,23.1261,23.1659,23.1101,23.1659,34382.0
2016-02-18 14:30:00,29.07,29.13,29.06,29.07,41078.0,23.1659,23.2137,23.1579,23.1659,41078.0
2016-02-18 14:40:00,29.08,29.12,29.05,29.1,50928.0,23.1739,23.2057,23.15,23.1898,50928.0
2016-02-18 14:50:00,29.11,29.11,29.07,29.11,34680.0,23.1978,23.1978,23.1659,23.1978,34680.0
2016-02-18 15:00:00,29.11,29.16,29.09,29.11,43000.0,23.1978,23.2376,23.1818,23.1978,43000.0
2016-02-18 15:10:00,29.11,29.11,29.01,29.08,28564.0,23.1978,23.1978,23.1181,23.1739,28564.0
2016-02-18 15:20:00,29.08,29.09,29.04,29.08,54436.0,23.1739,23.1818,23.142,23.1739,54436.0
2016-02-18 15:30:00,29.07,29.08,28.98,28.99,69628.0,23.1659,23.1739,23.0942,23.1022,69628.0
2016-02-18 15:40:00,28.99,29.0,28.93,28.95,108792.0,23.1022,23.1101,23.0543,23.0703,108792.0
2016-02-18 15:50:00,28.95,28.98,28.93,28.96,205332.0,23.0703,23.0942,23.0543,23.0782,205332.0
2016-02-19 09:30:00,28.69,28.84,28.11,28.17,112714.0,22.8631,22.9826,22.4009,22.4487,112714.0
2016-02-19 09:40:00,28.15,28.32,28.08,28.25,42314.0,22.4328,22.5682,22.377,22.5124,42314.0
2016-02-19 09:50:00,28.26,28.32,27.97,27.98,54084.0,22.5204,22.5682,22.2893,22.2973,54084.0
2016-02-19 10:00:00,27.95,27.99,27.79,27.85,45400.0,22.2734,22.3053,22.1459,22.1937,45400.0
2016-02-19 10:10:00,27.85,27.99,27.81,27.93,46708.0,22.1937,22.3053,22.1618,22.2574,46708.0
2016-02-19 10:20:00,27.97,28.08,27.86,27.89,43730.0,22.2893,22.377,22.2017,22.2256,43730.0
2016-02-19 10:30:00,27.89,28.06,27.86,27.93,36142.0,22.2256,22.361,22.2017,22.2574,36142.0
2016-02-19 10:40:00,27.95,27.98,27.78,27.78,84720.0,22.2734,22.2973,22.1379,22.1379,84720.0
2016-02-19 10:50:00,27.77,28.01,27.75,27.94,60054.0,22.1299,22.3212,22.114,22.2654,60054.0
2016-02-19 11:00:00,27.93,27.97,27.85,27.95,32078.0,22.2574,22.2893,22.1937,22.2734,32078.0
2016-02-19 11:10:00,27.95,28.11,27.92,28.11,32380.0,22.2734,22.4009,22.2495,22.4009,32380.0
2016-02-19 11:20:00,28.11,28.15,28.06,28.15,15000.0,22.4009,22.4328,22.361,22.4328,15000.0
2016-02-19 11:30:00,28.14,28.22,28.12,28.12,16932.0,22.4248,22.4885,22.4088,22.4088,16932.0
2016-02-19 11:40:00,28.15,28.23,28.08,28.15,23894.0,22.4328,22.4965,22.377,22.4328,23894.0
2016-02-19 11:50:00,28.11,28.13,28.05,28.06,16750.0,22.4009,22.4168,22.3531,22.361,16750.0
2016-02-19 12:00:00,28.04,28.1,27.97,28.03,49482.0,22.3451,22.3929,22.2893,22.3371,49482.0
2016-02-19 12:10:00,28.02,28.06,28.0,28.0,15180.0,22.3292,22.361,22.3132,22.3132,15180.0
2016-02-19 12:20:00,28.0,28.11,28.0,28.08,20342.0,22.3132,22.4009,22.3132,22.377,20342.0
2016-02-19 12:30:00,28.11,28.14,28.1,28.14,8000.0,22.4009,22.4248,22.3929,22.4248,8000.0
2016-02-19 12:40:00,28.13,28.19,28.1,28.17,25902.0,22.4168,22.4646,22.3929,22.4487,25902.0
2016-02-19 12:50:00,28.17,28.18,28.12,28.12,8200.0,22.4487,22.4567,22.4088,22.4088,8200.0
2016-02-19 13:00:00,28.14,28.14,28.03,28.06,74280.0,22.4248,22.4248,22.3371,22.361,74280.0
2016-02-19 13:10:00,28.06,28.09,28.01,28.02,16426.0,22.361,22.3849,22.3212,22.3292,16426.0
2016-02-19 13:20:00,28.03,28.07,28.0,28.07,10458.0,22.3371,22.369,22.3132,22.369,10458.0
2016-02-19 13:30:00,28.09,28.09,28.06,28.08,11612.0,22.3849,22.3849,22.361,22.377,11612.0
2016-02-19 13:40:00,28.08,28.08,28.0,28.06,27914.0,22.377,22.377,22.3132,22.361,27914.0
2016-02-19 13:50:00,28.06,28.09,28.04,28.09,11530.0,22.361,22.3849,22.3451,22.3849,11530.0
2016-02-19 14:00:00,28.1,28.11,28.07,28.07,14098.0,22.3929,22.4009,22.369,22.369,14098.0
2016-02-19 14:10:00,28.07,28.09,28.05,28.07,14574.0,22.369,22.3849,22.3531,22.369,14574.0
2016-02-19 14:20:00,28.07,28.07,28.0,28.0,19798.0,22.369,22.369,22.3132,22.3132,19798.0
2016-02-19 14:30:00,28.01,28.04,27.99,28.0,20094.0,22.3212,22.3451,22.3053,22.3132,20094.0
2016-02-19 14:40:00,28.0,28.02,27.98,28.0,24492.0,22.3132,22.3292,22.2973,22.3132,24492.0
2016-02-19 14:50:00,28.0,28.02,27.95,27.97,29432.0,22.3132,22.3292,22.2734,22.2893,29432.0
2016-02-19 15:00:00,27.98,28.06,27.98,28.05,21148.0,22.2973,22.361,22.2973,22.3531,21148.0
2016-02-19 15:10:00,28.05,28.06,28.03,28.04,25784.0,22.3531,22.361,22.3371,22.3451,25784.0
2016-02-19 15:20:00,28.03,28.04,28.02,28.03,30190.0,22.3371,22.3451,22.3292,22.3371,30190.0
2016-02-19 15:30:00,28.05,28.05,28.0,28.02,29218.0,22.3531,22.3531,22.3132,22.3292,29218.0
2016-02-19 15:40:00,28.02,28.06,28.0,28.06,79002.0,22.3292,22.361,22.3132,22.361,79002.0
2016-02-19 15:50:00,28.06,28.09,28.05,28.07,142952.0,22.361,22.3849,22.3531,22.369,142952.0
2016-02-22 09:30:00,28.28,28.5,28.07,28.39,34086.0,22.5364,22.7117,22.369,22.624,34086.0
2016-02-22 09:40:00,28.46,28.47,28.36,28.38,13016.0,22.6798,22.6878,22.6001,22.616,13016.0
2016-02-22 09:50:00,28.4,28.48,28.33,28.33,16112.0,22.632,22.6957,22.5762,22.5762,16112.0
2016-02-22 10:00:00,28.33,28.43,28.33,28.34,18878.0,22.5762,22.6559,22.5762,22.5842,18878.0
2016-02-22 10:10:00,28.36,28.37,28.28,28.28,10004.0,22.6001,22.6081,22.5364,22.5364,10004.0
2016-02-22 10:20:00,28.3,28.42,28.29,28.37,30194.0,22.5523,22.6479,22.5443,22.6081,30194.0
2016-02-22 10:30:00,28.38,28.44,28.36,28.39,8798.0,22.616,22.6639,22.6001,22.624,8798.0
2016-02-22 10:40:00,28.36,28.38,28.27,28.29,27142.0,22.6001,22.616,22.5284,22.5443,27142.0
2016-02-22 10:50:00,28.3,28.31,28.25,28.28,13338.0,22.5523,22.5603,22.5124,22.5364,13338.0
2016-02-22 11:00:00,28.28,28.3,28.15,28.19,20548.0,22.5364,22.5523,22.4328,22.4646,20548.0
2016-02-22 11:10:00,28.17,28.18,28.13,28.18,9176.0,22.4487,22.4567,22.4168,22.4567,9176.0
2016-02-22 11:20:00,28.21,28.22,28.16,28.18,8400.0,22.4806,22.4885,22.4407,22.4567,8400.0
2016-02-22 11:30:00,28.19,28.2,28.11,28.11,9844.0,22.4646,22.4726,22.4009,22.4009,9844.0
2016-02-22 11:40:00,28.1,28.11,28.02,28.04,16180.0,22.3929,22.4009,22.3292,22.3451,16180.0
2016-02-22 11:50:00,28.02,28.06,27.99,28.06,32600.0,22.3292,22.361,22.3053,22.361,32600.0
2016-02-22 12:00:00,28.05,28.08,28.02,28.07,13704.0,22.3531,22.377,22.3292,22.369,13704.0
2016-02-22 12:10:00,28.07,28.13,28.06,28.12,9634.0,22.369,22.4168,22.361,22.4088,9634.0
2016-02-22 12:20:00,28.15,28.16,28.1,28.11,14162.0,22.4328,22.4407,22.3929,22.4009,14162.0
2016-02-22 12:30:00,28.13,28.18,28.09,28.18,23422.0,22.4168,22.4567,22.3849,22.4567,23422.0
2016-02-22 12:40:00,28.18,28.18,28.14,28.14,7478.0,22.4567,22.4567,22.4248,22.4248,7478.0
2016-02-22 12:50:00,28.13,28.18,28.13,28.15,19320.0,22.4168,22.4567,22.4168,22.4328,19320.0
2016-02-22 13:00:00,28.16,28.21,28.16,28.2,17124.0,22.4407,22.4806,22.4407,22.4726,17124.0
2016-02-22 13:10:00,28.2,28.24,28.2,28.22,8430.0,22.4726,22.5045,22.4726,22.4885,8430.0
2016-02-22 13:20:00,28.22,28.25,28.22,28.24,9388.0,22.4885,22.5124,22.4885,22.5045,9388.0
2016-02-22 13:30:00,28.24,28.36,28.24,28.36,16140.0,22.5045,22.6001,22.5045,22.6001,16140.0
2016-02-22 13:40:00,28.36,28.42,28.33,28.41,15174.0,22.6001,22.6479,22.5762,22.6399,15174.0
2016-02-22 13:50:00,28.4,28.4,28.36,28.36,12200.0,22.632,22.632,22.6001,22.6001,12200.0
2016-02-22 14:00:00,28.36,28.38,28.33,28.33,16400.0,22.6001,22.616,22.5762,22.5762,16400.0
2016-02-22 14:10:00,28.33,28.34,28.29,28.29,23088.0,22.5762,22.5842,22.5443,22.5443,23088.0
2016-02-22 14:20:00,28.29,28.32,28.28,28.31,31180.0,22.5443,22.5682,22.5364,22.5603,31180.0
2016-02-22 14:30:00,28.3,28.36,28.27,28.36,29336.0,22.5523,22.6001,22.5284,22.6001,29336.0
2016-02-22 14:40:00,28.33,28.41,28.32,28.39,14200.0,22.5762,22.6399,22.5682,22.624,14200.0
2016-02-22 14:50:00,28.4,28.42,28.39,28.41,12874.0,22.632,22.6479,22.624,22.6399,12874.0
2016-02-22 15:00:00,28.4,28.43,28.32,28.32,44306.0,22.632,22.6559,22.5682,22.5682,44306.0
2016-02-22 15:10:00,28.33,28.4,28.33,28.37,17600.0,22.5762,22.632,22.5762,22.6081,17600.0
2016-02-22 15:20:00,28.38,28.43,28.37,28.39,20202.0,22.616,22.6559,22.6081,22.624,20202.0
2016-02-22 15:30:00,28.39,28.41,28.36,28.36,25694.0,22.624,22.6399,22.6001,22.6001,25694.0
2016-02-22 15:40:00,28.36,28.43,28.35,28.39,47558.0,22.6001,22.6559,22.5921,22.624,47558.0
2016-02-22 15:50:00,28.39,28.41,28.33,28.39,133394.0,22.624,22.6399,22.5762,22.624,133394.0
2016-02-23 09:30:00,28.41,28.52,28.24,28.35,37932.0,22.6399,22.7276,22.5045,22.5921,37932.0
2016-02-23 09:40:00,28.36,28.57,28.33,28.56,25760.0,22.6001,22.7675,22.5762,22.7595,25760.0
2016-02-23 09:50:00,28.5,28.64,28.42,28.53,33386.0,22.7117,22.8232,22.6479,22.7356,33386.0
2016-02-23 10:00:00,28.53,28.54,28.31,28.33,27132.0,22.7356,22.7435,22.5603,22.5762,27132.0
2016-02-23 10:10:00,28.31,28.35,28.15,28.2,43506.0,22.5603,22.5921,22.4328,22.4726,43506.0
2016-02-23 10:20:00,28.17,28.25,28.15,28.24,14058.0,22.4487,22.5124,22.4328,22.5045,14058.0
2016-02-23 10:30:00,28.25,28.27,28.16,28.22,21084.0,22.5124,22.5284,22.4407,22.4885,21084.0
2016-02-23 10:40:00,28.2,28.22,28.07,28.09,20986.0,22.4726,22.4885,22.369,22.3849,20986.0
2016-02-23 10:50:00,28.08,28.08,27.97,28.02,35006.0,22.377,22.377,22.2893,22.3292,35006.0
2016-02-23 11:00:00,28.0,28.0,27.9,27.92,33030.0,22.3132,22.3132,22.2335,22.2495,33030.0
2016-02-23 11:10:00,27.9,28.02,27.9,27.97,26224.0,22.2335,22.3292,22.2335,22.2893,26224.0
2016-02-23 11:20:00,27.96,28.0,27.83,27.86,35350.0,22.2813,22.3132,22.1777,22.2017,35350.0
2016-02-23 11:30:00,27.86,28.02,27.85,28.0,40926.0,22.2017,22.3292,22.1937,22.3132,40926.0
2016-02-23 11:40:00,28.01,28.13,28.0,28.13,39288.0,22.3212,22.4168,22.3132,22.4168,39288.0
2016-02-23 11:50:00,28.13,28.22,28.1,28.22,22188.0,22.4168,22.4885,22.3929,22.4885,22188.0
2016-02-23 12:00:00,28.22,28.25,28.19,28.22,22958.0,22.4885,22.5124,22.4646,22.4885,22958.0
2016-02-23 12:10:00,28.22,28.24,28.2,28.21,9612.0,22.4885,22.5045,22.4726,22.4806,9612.0
2016-02-23 12:20:00,28.22,28.28,28.22,28.25,63210.0,22.4885,22.5364,22.4885,22.5124,63210.0
2016-02-23 12:30:00,28.26,28.28,28.23,28.24,26278.0,22.5204,22.5364,22.4965,22.5045,26278.0
2016-02-23 12:40:00,28.23,28.27,28.21,28.27,24370.0,22.4965,22.5284,22.4806,22.5284,24370.0
2016-02-23 12:50:00,28.25,28.32,28.25,28.32,10510.0,22.5124,22.5682,22.5124,22.5682,10510.0
2016-02-23 13:00:00,28.32,28.36,28.32,28.36,14574.0,22.5682,22.6001,22.5682,22.6001,14574.0
2016-02-23 13:10:00,28.36,28.42,28.36,28.39,13276.0,22.6001,22.6479,22.6001,22.624,13276.0
2016-02-23 13:20:00,28.4,28.4,28.32,28.36,20528.0,22.632,22.632,22.5682,22.6001,20528.0
2016-02-23 13:30:00,28.39,28.39,28.23,28.23,21820.0,22.624,22.624,22.4965,22.4965,21820.0
2016-02-23 13:40:00,28.22,28.23,28.14,28.15,37022.0,22.4885,22.4965,22.4248,22.4328,37022.0
2016-02-23 13:50:00,28.16,28.28,28.14,28.28,21140.0,22.4407,22.5364,22.4248,22.5364,21140.0
2016-02-23 14:00:00,28.28,28.33,28.28,28.31,13274.0,22.5364,22.5762,22.5364,22.5603,13274.0
2016-02-23 14:10:00,28.32,28.36,28.3,28.36,19688.0,22.5682,22.6001,22.5523,22.6001,19688.0
2016-02-23 14:20:00,28.36,28.39,28.31,28.34,16650.0,22.6001,22.624,22.5603,22.5842,16650.0
2016-02-23 14:30:00,28.33,28.33,28.28,28.28,16238.0,22.5762,22.5762,22.5364,22.5364,16238.0
2016-02-23 14:40:00,28.29,28.31,28.27,28.28,13818.0,22.5443,22.5603,22.5284,22.5364,13818.0
2016-02-23 14:50:00,28.29,28.29,28.22,28.25,22776.0,22.5443,22.5443,22.4885,22.5124,22776.0
2016-02-23 15:00:00,28.25,28.26,28.19,28.23,20980.0,22.5124,22.5204,22.4646,22.4965,20980.0
2016-02-23 15:10:00,28.21,28.24,28.17,28.23,24866.0,22.4806,22.5045,22.4487,22.4965,24866.0
2016-02-23 15:20:00,28.23,28.26,28.22,28.24,22454.0,22.4965,22.5204,22.4885,22.5045,22454.0
2016-02-23 15:30:00,28.25,28.3,28.24,28.29,27296.0,22.5124,22.5523,22.5045,22.5443,27296.0
2016-02-23 15:40:00,28.29,28.31,28.17,28.18,91190.0,22.5443,22.5603,22.4487,22.4567,91190.0
2016-02-23 15:50:00,28.19,28.19,28.13,28.15,196678.0,22.4646,22.4646,22.4168,22.4328,196678.0
2016-02-24 09:30:00,27.98,28.25,27.72,27.94,31380.0,22.2973,22.5124,22.0901,22.2654,31380.0
2016-02-24 09:40:00,27.96,28.03,27.83,27.84,16802.0,22.2813,22.3371,22.1777,22.1857,16802.0
2016-02-24 09:50:00,27.82,27.87,27.71,27.86,15200.0,22.1698,22.2096,22.0821,22.2017,15200.0
2016-02-24 10:00:00,27.85,27.92,27.68,27.86,22388.0,22.1937,22.2495,22.0582,22.2017,22388.0
2016-02-24 10:10:00,27.87,27.91,27.77,27.85,66752.0,22.2096,22.2415,22.1299,22.1937,66752.0
2016-02-24 10:20:00,27.83,27.83,27.71,27.79,100512.0,22.1777,22.1777,22.0821,22.1459,100512.0
2016-02-24 10:30:00,27.82,27.99,27.82,27.97,37516.0,22.1698,22.3053,22.1698,22.2893,37516.0
2016-02-24 10:40:00,27.95,28.0,27.88,27.99,21200.0,22.2734,22.3132,22.2176,22.3053,21200.0
2016-02-24 10:50:00,28.0,28.07,27.91,27.94,38750.0,22.3132,22.369,22.2415,22.2654,38750.0
2016-02-24 11:00:00,27.94,28.1,27.94,28.07,25116.0,22.2654,22.3929,22.2654,22.369,25116.0
2016-02-24 11:10:00,28.08,28.09,27.97,28.01,12182.0,22.377,22.3849,22.2893,22.3212,12182.0
2016-02-24 11:20:00,28.0,28.04,27.97,27.97,23730.0,22.3132,22.3451,22.2893,22.2893,23730.0
2016-02-24 11:30:00,27.94,27.99,27.91,27.99,16826.0,22.2654,22.3053,22.2415,22.3053,16826.0
2016-02-24 11:40:00,27.99,28.18,27.99,28.12,37474.0,22.3053,22.4567,22.3053,22.4088,37474.0
2016-02-24 11:50:00,28.11,28.15,28.09,28.13,31538.0,22.4009,22.4328,22.3849,22.4168,31538.0
2016-02-24 12:00:00,28.14,28.42,28.09,28.37,88184.0,22.4248,22.6479,22.3849,22.6081,88184.0
2016-02-24 12:10:00,28.38,28.38,28.25,28.25,9000.0,22.616,22.616,22.5124,22.5124,9000.0
2016-02-24 12:20:00,28.28,28.33,28.21,28.23,22718.0,22.5364,22.5762,22.4806,22.4965,22718.0
2016-02-24 12:30:00,28.25,28.27,28.16,28.19,17840.0,22.5124,22.5284,22.4407,22.4646,17840.0
2016-02-24 12:40:00,28.17,28.24,28.16,28.23,8200.0,22.4487,22.5045,22.4407,22.4965,8200.0
2016-02-24 12:50:00,28.22,28.25,28.22,28.22,4600.0,22.4885,22.5124,22.4885,22.4885,4600.0
2016-02-24 13:00:00,28.24,28.35,28.24,28.32,9200.0,22.5045,22.5921,22.5045,22.5682,9200.0
2016-02-24 13:10:00,28.3,28.3,28.22,28.24,6000.0,22.5523,22.5523,22.4885,22.5045,6000.0
2016-02-24 13:20:00,28.25,28.28,28.22,28.25,5200.0,22.5124,22.5364,22.4885,22.5124,5200.0
2016-02-24 13:30:00,28.25,28.25,28.21,28.22,9820.0,22.5124,22.5124,22.4806,22.4885,9820.0
2016-02-24 13:40:00,28.23,28.25,28.18,28.23,11774.0,22.4965,22.5124,22.4567,22.4965,11774.0
2016-02-24 13:50:00,28.21,28.24,28.18,28.19,11858.0,22.4806,22.5045,22.4567,22.4646,11858.0
2016-02-24 14:00:00,28.2,28.27,28.19,28.25,107294.0,22.4726,22.5284,22.4646,22.5124,107294.0
2016-02-24 14:10:00,28.26,28.37,28.23,28.35,16910.0,22.5204,22.6081,22.4965,22.5921,16910.0
2016-02-24 14:20:00,28.34,28.45,28.34,28.44,12192.0,22.5842,22.6718,22.5842,22.6639,12192.0
2016-02-24 14:30:00,28.44,28.46,28.42,28.43,13458.0,22.6639,22.6798,22.6479,22.6559,13458.0
2016-02-24 14:40:00,28.42,28.42,28.39,28.41,13200.0,22.6479,22.6479,22.624,22.6399,13200.0
2016-02-24 14:50:00,28.42,28.42,28.37,28.38,20498.0,22.6479,22.6479,22.6081,22.616,20498.0
2016-02-24 15:00:00,28.39,28.47,28.37,28.47,18400.0,22.624,22.6878,22.6081,22.6878,18400.0
2016-02-24 15:10:00,28.48,28.5,28.45,28.49,18200.0,22.6957,22.7117,22.6718,22.7037,18200.0
2016-02-24 15:20:00,28.5,28.6,28.47,28.56,104696.0,22.7117,22.7914,22.6878,22.7595,104696.0
2016-02-24 15:30:00,28.58,28.58,28.48,28.51,87068.0,22.7754,22.7754,22.6957,22.7196,87068.0
2016-02-24 15:40:00,28.52,28.57,28.43,28.43,52330.0,22.7276,22.7675,22.6559,22.6559,52330.0
2016-02-24 15:50:00,28.43,28.5,28.4,28.4,293706.0,22.6559,22.7117,22.632,22.632,293706.0
2016-02-25 09:30:00,26.5,27.39,26.5,27.1,349476.0,21.1179,21.8271,21.1179,21.596,349476.0
2016-02-25 09:40:00,27.11,27.15,26.7,27.07,318604.0,21.604,21.6359,21.2772,21.5721,318604.0
2016-02-25 09:50:00,27.08,27.1,26.78,26.89,156926.0,21.5801,21.596,21.341,21.4287,156926.0
2016-02-25 10:00:00,26.86,26.91,26.63,26.75,189366.0,21.4048,21.4446,21.2215,21.3171,189366.0
2016-02-25 10:10:00,26.74,26.83,26.71,26.81,107814.0,21.3091,21.3808,21.2852,21.3649,107814.0
2016-02-25 10:20:00,26.79,26.86,26.7,26.82,58876.0,21.349,21.4048,21.2772,21.3729,58876.0
2016-02-25 10:30:00,26.82,26.84,26.75,26.79,92184.0,21.3729,21.3888,21.3171,21.349,92184.0
2016-02-25 10:40:00,26.79,26.85,26.75,26.81,99990.0,21.349,21.3968,21.3171,21.3649,99990.0
2016-02-25 10:50:00,26.8,27.0,26.8,26.96,51474.0,21.3569,21.5163,21.3569,21.4844,51474.0
2016-02-25 11:00:00,26.96,27.03,26.91,27.02,46998.0,21.4844,21.5402,21.4446,21.5323,46998.0
2016-02-25 11:10:00,27.03,27.03,26.79,26.8,48384.0,21.5402,21.5402,21.349,21.3569,48384.0
2016-02-25 11:20:00,26.79,26.94,26.79,26.84,40498.0,21.349,21.4685,21.349,21.3888,40498.0
2016-02-25 11:30:00,26.84,26.95,26.81,26.93,168470.0,21.3888,21.4765,21.3649,21.4605,168470.0
2016-02-25 11:40:00,26.95,26.98,26.91,26.97,209442.0,21.4765,21.5004,21.4446,21.4924,209442.0
2016-02-25 11:50:00,26.97,27.16,26.97,27.08,71196.0,21.4924,21.6438,21.4924,21.5801,71196.0
2016-02-25 12:00:00,27.09,27.09,26.97,27.02,83938.0,21.588,21.588,21.4924,21.5323,83938.0
2016-02-25 12:10:00,27.03,27.05,26.91,26.95,75982.0,21.5402,21.5562,21.4446,21.4765,75982.0
2016-02-25 12:20:00,26.95,26.99,26.92,26.96,62444.0,21.4765,21.5084,21.4526,21.4844,62444.0
2016-02-25 12:30:00,26.96,26.97,26.92,26.92,38226.0,21.4844,21.4924,21.4526,21.4526,38226.0
2016-02-25 12:40:00,26.93,26.93,26.81,26.83,78858.0,21.4605,21.4605,21.3649,21.3808,78858.0
2016-02-25 12:50:00,26.83,26.9,26.82,26.89,51490.0,21.3808,21.4366,21.3729,21.4287,51490.0
2016-02-25 13:00:00,26.9,26.97,26.89,26.91,37488.0,21.4366,21.4924,21.4287,21.4446,37488.0
2016-02-25 13:10:00,26.9,26.92,26.86,26.9,69066.0,21.4366,21.4526,21.4048,21.4366,69066.0
2016-02-25 13:20:00,26.9,26.91,26.87,26.89,84492.0,21.4366,21.4446,21.4127,21.4287,84492.0
2016-02-25 13:30:00,26.89,26.9,26.86,26.88,146764.0,21.4287,21.4366,21.4048,21.4207,146764.0
2016-02-25 13:40:00,26.88,27.04,26.85,27.03,114216.0,21.4207,21.5482,21.3968,21.5402,114216.0
2016-02-25 13:50:00,27.03,27.1,26.95,26.97,104286.0,21.5402,21.596,21.4765,21.4924,104286.0
2016-02-25 14:00:00,26.97,26.97,26.85,26.88,88356.0,21.4924,21.4924,21.3968,21.4207,88356.0
2016-02-25 14:10:00,26.88,26.98,26.85,26.86,154734.0,21.4207,21.5004,21.3968,21.4048,154734.0
2016-02-25 14:20:00,26.86,26.99,26.85,26.96,117210.0,21.4048,21.5084,21.3968,21.4844,117210.0
2016-02-25 14:30:00,26.94,26.96,26.88,26.88,74686.0,21.4685,21.4844,21.4207,21.4207,74686.0
2016-02-25 14:40:00,26.88,26.96,26.87,26.9,84230.0,21.4207,21.4844,21.4127,21.4366,84230.0
2016-02-25 14:50:00,26.9,26.9,26.73,26.74,177480.0,21.4366,21.4366,21.3012,21.3091,177480.0
2016-02-25 15:00:00,26.74,26.77,26.73,26.76,118140.0,21.3091,21.333,21.3012,21.3251,118140.0
2016-02-25 15:10:00,26.75,26.76,26.73,26.75,134870.0,21.3171,21.3251,21.3012,21.3171,134870.0
2016-02-25 15:20:00,26.75,26.75,26.7,26.71,141174.0,21.3171,21.3171,21.2772,21.2852,141174.0
2016-02-25 15:30:00,26.71,26.77,26.68,26.71,183452.0,21.2852,21.333,21.2613,21.2852,183452.0
2016-02-25 15:40:00,26.71,26.72,26.68,26.7,398592.0,21.2852,21.2932,21.2613,21.2772,398592.0
2016-02-25 15:50:00,26.69,26.79,26.68,26.7,610470.0,21.2693,21.349,21.2613,21.2772,610470.0
2016-02-26 09:30:00,26.91,26.98,26.68,26.75,249078.0,21.4446,21.5004,21.2613,21.3171,249078.0
2016-02-26 09:40:00,26.74,26.82,26.71,26.75,205846.0,21.3091,21.3729,21.2852,21.3171,205846.0
2016-02-26 09:50:00,26.74,26.93,26.74,26.74,122750.0,21.3091,21.4605,21.3091,21.3091,122750.0
2016-02-26 10:00:00,26.75,26.77,26.7,26.72,88568.0,21.3171,21.333,21.2772,21.2932,88568.0
2016-02-26 10:10:00,26.73,26.79,26.69,26.75,230584.0,21.3012,21.349,21.2693,21.3171,230584.0
2016-02-26 10:20:00,26.75,26.79,26.73,26.78,151060.0,21.3171,21.349,21.3012,21.341,151060.0
2016-02-26 10:30:00,26.78,26.86,26.77,26.85,103258.0,21.341,21.4048,21.333,21.3968,103258.0
2016-02-26 10:40:00,26.86,26.88,26.83,26.85,60900.0,21.4048,21.4207,21.3808,21.3968,60900.0
2016-02-26 10:50:00,26.85,26.88,26.83,26.85,41132.0,21.3968,21.4207,21.3808,21.3968,41132.0
2016-02-26 11:00:00,26.85,26.87,26.81,26.86,91148.0,21.3968,21.4127,21.3649,21.4048,91148.0
2016-02-26 11:10:00,26.86,26.88,26.83,26.86,58080.0,21.4048,21.4207,21.3808,21.4048,58080.0
2016-02-26 11:20:00,26.86,26.97,26.85,26.93,66022.0,21.4048,21.4924,21.3968,21.4605,66022.0
2016-02-26 11:30:00,26.92,27.0,26.88,26.93,61746.0,21.4526,21.5163,21.4207,21.4605,61746.0
2016-02-26 11:40:00,26.95,27.1,26.92,27.03,61028.0,21.4765,21.596,21.4526,21.5402,61028.0
2016-02-26 11:50:00,27.04,27.18,27.02,27.11,54568.0,21.5482,21.6598,21.5323,21.604,54568.0
2016-02-26 12:00:00,27.11,27.11,26.95,26.96,62416.0,21.604,21.604,21.4765,21.4844,62416.0
2016-02-26 12:10:00,26.98,27.05,26.86,26.9,71780.0,21.5004,21.5562,21.4048,21.4366,71780.0
2016-02-26 12:20:00,26.9,26.91,26.77,26.78,59438.0,21.4366,21.4446,21.333,21.341,59438.0
2016-02-26 12:30:00,26.79,26.91,26.75,26.77,116648.0,21.349,21.4446,21.3171,21.333,116648.0
2016-02-26 12:40:00,26.77,26.92,26.74,26.9,84214.0,21.333,21.4526,21.3091,21.4366,84214.0
2016-02-26 12:50:00,26.89,26.98,26.89,26.95,30472.0,21.4287,21.5004,21.4287,21.4765,30472.0
2016-02-26 13:00:00,26.95,27.13,26.94,27.13,44844.0,21.4765,21.6199,21.4685,21.6199,44844.0
2016-02-26 13:10:00,27.13,27.16,26.97,27.0,57148.0,21.6199,21.6438,21.4924,21.5163,57148.0
2016-02-26 13:20:00,27.0,27.06,26.98,27.04,54868.0,21.5163,21.5641,21.5004,21.5482,54868.0
2016-02-26 13:30:00,27.05,27.13,27.04,27.11,55726.0,21.5562,21.6199,21.5482,21.604,55726.0
2016-02-26 13:40:00,27.13,27.19,27.06,27.11,43234.0,21.6199,21.6677,21.5641,21.604,43234.0
2016-02-26 13:50:00,27.1,27.1,27.02,27.1,37640.0,21.596,21.596,21.5323,21.596,37640.0
2016-02-26 14:00:00,27.1,27.11,27.05,27.07,46986.0,21.596,21.604,21.5562,21.5721,46986.0
2016-02-26 14:10:00,27.08,27.08,26.96,27.06,52628.0,21.5801,21.5801,21.4844,21.5641,52628.0
2016-02-26 14:20:00,27.04,27.14,26.99,27.11,66842.0,21.5482,21.6279,21.5084,21.604,66842.0
2016-02-26 14:30:00,27.11,27.14,27.09,27.11,44752.0,21.604,21.6279,21.588,21.604,44752.0
2016-02-26 14:40:00,27.11,27.18,26.97,27.15,76780.0,21.604,21.6598,21.4924,21.6359,76780.0
2016-02-26 14:50:00,27.15,27.16,26.98,27.02,91290.0,21.6359,21.6438,21.5004,21.5323,91290.0
2016-02-26 15:00:00,27.03,27.29,27.01,27.29,65326.0,21.5402,21.7474,21.5243,21.7474,65326.0
2016-02-26 15:10:00,27.28,27.36,27.02,27.21,358018.0,21.7395,21.8032,21.5323,21.6837,358018.0
2016-02-26 15:20:00,27.22,27.35,27.18,27.3,82322.0,21.6916,21.7952,21.6598,21.7554,82322.0
2016-02-26 15:30:00,27.3,27.38,27.27,27.35,112298.0,21.7554,21.8191,21.7315,21.7952,112298.0
2016-02-26 15:40:00,27.35,27.5,27.35,27.49,155712.0,21.7952,21.9148,21.7952,21.9068,155712.0
2016-02-26 15:50:00,27.5,27.52,27.42,27.49,338654.0,21.9148,21.9307,21.851,21.9068,338654.0
2016-02-29 09:30:00,27.54,27.54,27.2,27.21,73514.0,21.9466,21.9466,21.6757,21.6837,73514.0
2016-02-29 09:40:00,27.2,27.25,26.85,26.92,66176.0,21.6757,21.7155,21.3968,21.4526,66176.0
2016-02-29 09:50:00,26.94,27.11,26.86,26.86,51262.0,21.4685,21.604,21.4048,21.4048,51262.0
2016-02-29 10:00:00,26.86,26.95,26.78,26.93,78514.0,21.4048,21.4765,21.341,21.4605,78514.0
2016-02-29 10:10:00,26.92,26.92,26.65,26.7,193012.0,21.4526,21.4526,21.2374,21.2772,193012.0
2016-02-29 10:20:00,26.72,26.84,26.7,26.75,51324.0,21.2932,21.3888,21.2772,21.3171,51324.0
2016-02-29 10:30:00,26.75,26.91,26.75,26.85,40002.0,21.3171,21.4446,21.3171,21.3968,40002.0
2016-02-29 10:40:00,26.85,26.89,26.82,26.83,20764.0,21.3968,21.4287,21.3729,21.3808,20764.0
2016-02-29 10:50:00,26.81,26.89,26.77,26.86,9998.0,21.3649,21.4287,21.333,21.4048,9998.0
2016-02-29 11:00:00,26.88,26.9,26.78,26.84,42358.0,21.4207,21.4366,21.341,21.3888,42358.0
2016-02-29 11:10:00,26.86,26.9,26.83,26.86,41394.0,21.4048,21.4366,21.3808,21.4048,41394.0
2016-02-29 11:20:00,26.86,26.88,26.69,26.7,20328.0,21.4048,21.4207,21.2693,21.2772,20328.0
2016-02-29 11:30:00,26.71,26.8,26.69,26.76,30562.0,21.2852,21.3569,21.2693,21.3251,30562.0
2016-02-29 11:40:00,26.78,26.78,26.61,26.61,26704.0,21.341,21.341,21.2055,21.2055,26704.0
2016-02-29 11:50:00,26.6,26.67,26.6,26.65,18274.0,21.1976,21.2533,21.1976,21.2374,18274.0
2016-02-29 12:00:00,26.64,26.67,26.41,26.58,76808.0,21.2294,21.2533,21.0461,21.1816,76808.0
2016-02-29 12:10:00,26.57,26.57,26.45,26.48,35214.0,21.1737,21.1737,21.078,21.1019,35214.0
2016-02-29 12:20:00,26.48,26.48,26.31,26.39,52592.0,21.1019,21.1019,20.9665,21.0302,52592.0
2016-02-29 12:30:00,26.4,26.42,26.35,26.35,49608.0,21.0382,21.0541,20.9983,20.9983,49608.0
2016-02-29 12:40:00,26.36,26.41,26.29,26.29,42132.0,21.0063,21.0461,20.9505,20.9505,42132.0
2016-02-29 12:50:00,26.29,26.36,26.29,26.35,19372.0,20.9505,21.0063,20.9505,20.9983,19372.0
2016-02-29 13:00:00,26.35,26.41,26.3,26.41,32762.0,20.9983,21.0461,20.9585,21.0461,32762.0
2016-02-29 13:10:00,26.41,26.48,26.37,26.47,42682.0,21.0461,21.1019,21.0143,21.094,42682.0
2016-02-29 13:20:00,26.48,26.51,26.38,26.38,26818.0,21.1019,21.1258,21.0222,21.0222,26818.0
2016-02-29 13:30:00,26.39,26.46,26.36,26.46,40660.0,21.0302,21.086,21.0063,21.086,40660.0
2016-02-29 13:40:00,26.47,26.47,26.32,26.36,74888.0,21.094,21.094,20.9744,21.0063,74888.0
2016-02-29 13:50:00,26.34,26.36,26.28,26.34,54626.0,20.9904,21.0063,20.9426,20.9904,54626.0
2016-02-29 14:00:00,26.35,26.37,26.27,26.27,33478.0,20.9983,21.0143,20.9346,20.9346,33478.0
2016-02-29 14:10:00,26.28,26.35,26.23,26.31,36370.0,20.9426,20.9983,20.9027,20.9665,36370.0
2016-02-29 14:20:00,26.32,26.32,26.21,26.26,42814.0,20.9744,20.9744,20.8868,20.9266,42814.0
2016-02-29 14:30:00,26.28,26.28,26.19,26.19,51468.0,20.9426,20.9426,20.8708,20.8708,51468.0
2016-02-29 14:40:00,26.19,26.2,26.11,26.2,50184.0,20.8708,20.8788,20.8071,20.8788,50184.0
2016-02-29 14:50:00,26.2,26.21,26.11,26.14,74106.0,20.8788,20.8868,20.8071,20.831,74106.0
2016-02-29 15:00:00,26.13,26.15,26.07,26.14,78372.0,20.823,20.839,20.7752,20.831,78372.0
2016-02-29 15:10:00,26.14,26.16,26.07,26.08,125770.0,20.831,20.8469,20.7752,20.7832,125770.0
2016-02-29 15:20:00,26.08,26.21,26.07,26.21,67118.0,20.7832,20.8868,20.7752,20.8868,67118.0
2016-02-29 15:30:00,26.2,26.2,26.11,26.15,185670.0,20.8788,20.8788,20.8071,20.839,185670.0
2016-02-29 15:40:00,26.15,26.17,26.07,26.15,165502.0,20.839,20.8549,20.7752,20.839,165502.0
2016-02-29 15:50:00,26.15,26.15,26.0,26.06,378562.0,20.839,20.839,20.7194,20.7672,378562.0
2016-03-01 09:30:00,26.23,26.33,26.03,26.07,45820.0,20.9027,20.9824,20.7433,20.7752,45820.0
2016-03-01 09:40:00,26.09,26.19,26.0,26.04,62244.0,20.7911,20.8708,20.7194,20.7513,62244.0
2016-03-01 09:50:00,26.04,26.1,26.0,26.02,52028.0,20.7513,20.7991,20.7194,20.7354,52028.0
2016-03-01 10:00:00,26.03,26.06,25.96,26.0,112858.0,20.7433,20.7672,20.6875,20.7194,112858.0
2016-03-01 10:10:00,26.0,26.01,25.91,25.97,56396.0,20.7194,20.7274,20.6477,20.6955,56396.0
2016-03-01 10:20:00,25.97,26.23,25.97,26.16,63364.0,20.6955,20.9027,20.6955,20.8469,63364.0
2016-03-01 10:30:00,26.16,26.45,26.16,26.42,105394.0,20.8469,21.078,20.8469,21.0541,105394.0
2016-03-01 10:40:00,26.41,26.42,26.25,26.25,36446.0,21.0461,21.0541,20.9186,20.9186,36446.0
2016-03-01 10:50:00,26.27,26.34,26.2,26.33,71904.0,20.9346,20.9904,20.8788,20.9824,71904.0
2016-03-01 11:00:00,26.33,26.35,26.27,26.3,51666.0,20.9824,20.9983,20.9346,20.9585,51666.0
2016-03-01 11:10:00,26.3,26.33,26.26,26.29,65270.0,20.9585,20.9824,20.9266,20.9505,65270.0
2016-03-01 11:20:00,26.27,26.32,26.27,26.31,68216.0,20.9346,20.9744,20.9346,20.9665,68216.0
2016-03-01 11:30:00,26.31,26.46,26.31,26.43,47746.0,20.9665,21.086,20.9665,21.0621,47746.0
2016-03-01 11:40:00,26.43,26.55,26.41,26.5,52078.0,21.0621,21.1577,21.0461,21.1179,52078.0
2016-03-01 11:50:00,26.5,26.65,26.5,26.58,60534.0,21.1179,21.2374,21.1179,21.1816,60534.0
2016-03-01 12:00:00,26.58,26.65,26.55,26.65,49210.0,21.1816,21.2374,21.1577,21.2374,49210.0
2016-03-01 12:10:00,26.65,26.72,26.64,26.7,45820.0,21.2374,21.2932,21.2294,21.2772,45820.0
2016-03-01 12:20:00,26.7,26.75,26.67,26.75,27724.0,21.2772,21.3171,21.2533,21.3171,27724.0
2016-03-01 12:30:00,26.75,26.84,26.75,26.83,36562.0,21.3171,21.3888,21.3171,21.3808,36562.0
2016-03-01 12:40:00,26.83,26.91,26.82,26.9,26612.0,21.3808,21.4446,21.3729,21.4366,26612.0
2016-03-01 12:50:00,26.91,26.97,26.9,26.95,47528.0,21.4446,21.4924,21.4366,21.4765,47528.0
2016-03-01 13:00:00,26.95,27.06,26.95,27.03,100940.0,21.4765,21.5641,21.4765,21.5402,100940.0
2016-03-01 13:10:00,27.04,27.13,27.02,27.13,36474.0,21.5482,21.6199,21.5323,21.6199,36474.0
2016-03-01 13:20:00,27.13,27.18,27.12,27.17,30444.0,21.6199,21.6598,21.6119,21.6518,30444.0
2016-03-01 13:30:00,27.17,27.17,27.07,27.08,25796.0,21.6518,21.6518,21.5721,21.5801,25796.0
2016-03-01 13:40:00,27.09,27.18,27.07,27.07,38904.0,21.588,21.6598,21.5721,21.5721,38904.0
2016-03-01 13:50:00,27.08,27.09,26.98,26.99,41664.0,21.5801,21.588,21.5004,21.5084,41664.0
2016-03-01 14:00:00,26.99,27.0,26.93,26.94,37774.0,21.5084,21.5163,21.4605,21.4685,37774.0
2016-03-01 14:10:00,26.94,26.95,26.81,26.87,56392.0,21.4685,21.4765,21.3649,21.4127,56392.0
2016-03-01 14:20:00,26.86,26.93,26.86,26.88,32114.0,21.4048,21.4605,21.4048,21.4207,32114.0
2016-03-01 14:30:00,26.89,26.89,26.79,26.79,29920.0,21.4287,21.4287,21.349,21.349,29920.0
2016-03-01 14:40:00,26.78,26.81,26.74,26.77,43044.0,21.341,21.3649,21.3091,21.333,43044.0
2016-03-01 14:50:00,26.77,26.84,26.77,26.84,41178.0,21.333,21.3888,21.333,21.3888,41178.0
2016-03-01 15:00:00,26.83,26.96,26.83,26.96,76066.0,21.3808,21.4844,21.3808,21.4844,76066.0
2016-03-01 15:10:00,26.96,27.0,26.91,27.0,57210.0,21.4844,21.5163,21.4446,21.5163,57210.0
2016-03-01 15:20:00,27.0,27.0,26.89,26.92,53766.0,21.5163,21.5163,21.4287,21.4526,53766.0
2016-03-01 15:30:00,26.92,26.96,26.92,26.94,76722.0,21.4526,21.4844,21.4526,21.4685,76722.0
2016-03-01 15:40:00,26.94,27.06,26.93,27.0,164598.0,21.4685,21.5641,21.4605,21.5163,164598.0
2016-03-01 15:50:00,27.01,27.09,26.99,27.08,288288.0,21.5243,21.588,21.5084,21.5801,288288.0
2016-03-02 09:30:00,26.98,27.13,26.83,26.93,50972.0,21.5004,21.6199,21.3808,21.4605,50972.0
2016-03-02 09:40:00,26.93,27.11,26.93,27.09,54898.0,21.4605,21.604,21.4605,21.588,54898.0
2016-03-02 09:50:00,27.09,27.11,26.85,27.03,820854.0,21.588,21.604,21.3968,21.5402,820854.0
2016-03-02 10:00:00,27.03,27.13,26.92,27.04,19760.0,21.5402,21.6199,21.4526,21.5482,19760.0
2016-03-02 10:10:00,27.08,27.09,26.9,26.9,34334.0,21.5801,21.588,21.4366,21.4366,34334.0
2016-03-02 10:20:00,26.9,26.98,26.89,26.92,35956.0,21.4366,21.5004,21.4287,21.4526,35956.0
2016-03-02 10:30:00,26.9,26.9,26.66,26.66,39164.0,21.4366,21.4366,21.2454,21.2454,39164.0
2016-03-02 10:40:00,26.67,26.74,26.63,26.74,44738.0,21.2533,21.3091,21.2215,21.3091,44738.0
2016-03-02 10:50:00,26.75,26.89,26.75,26.89,35114.0,21.3171,21.4287,21.3171,21.4287,35114.0
2016-03-02 11:00:00,26.89,26.94,26.8,26.92,34284.0,21.4287,21.4685,21.3569,21.4526,34284.0
2016-03-02 11:10:00,26.93,27.04,26.93,26.96,19080.0,21.4605,21.5482,21.4605,21.4844,19080.0
2016-03-02 11:20:00,26.96,27.05,26.95,27.03,15342.0,21.4844,21.5562,21.4765,21.5402,15342.0
2016-03-02 11:30:00,27.05,27.06,26.93,26.93,15528.0,21.5562,21.5641,21.4605,21.4605,15528.0
2016-03-02 11:40:00,26.92,26.98,26.91,26.97,17528.0,21.4526,21.5004,21.4446,21.4924,17528.0
2016-03-02 11:50:00,26.96,26.96,26.86,26.86,22516.0,21.4844,21.4844,21.4048,21.4048,22516.0
2016-03-02 12:00:00,26.86,26.9,26.83,26.83,21794.0,21.4048,21.4366,21.3808,21.3808,21794.0
2016-03-02 12:10:00,26.83,26.85,26.79,26.83,20392.0,21.3808,21.3968,21.349,21.3808,20392.0
2016-03-02 12:20:00,26.82,26.87,26.81,26.84,30514.0,21.3729,21.4127,21.3649,21.3888,30514.0
2016-03-02 12:30:00,26.83,26.9,26.82,26.89,19178.0,21.3808,21.4366,21.3729,21.4287,19178.0
2016-03-02 12:40:00,26.88,26.88,26.83,26.85,39064.0,21.4207,21.4207,21.3808,21.3968,39064.0
2016-03-02 12:50:00,26.84,26.86,26.81,26.81,26254.0,21.3888,21.4048,21.3649,21.3649,26254.0
2016-03-02 13:00:00,26.83,26.86,26.83,26.85,19800.0,21.3808,21.4048,21.3808,21.3968,19800.0
2016-03-02 13:10:00,26.85,26.91,26.84,26.91,18470.0,21.3968,21.4446,21.3888,21.4446,18470.0
2016-03-02 13:20:00,26.9,26.99,26.88,26.97,16422.0,21.4366,21.5084,21.4207,21.4924,16422.0
2016-03-02 13:30:00,26.96,27.05,26.96,27.0,19378.0,21.4844,21.5562,21.4844,21.5163,19378.0
2016-03-02 13:40:00,27.01,27.1,27.01,27.09,18352.0,21.5243,21.596,21.5243,21.588,18352.0
2016-03-02 13:50:00,27.09,27.1,27.03,27.03,25174.0,21.588,21.596,21.5402,21.5402,25174.0
2016-03-02 14:00:00,27.04,27.05,27.0,27.0,29686.0,21.5482,21.5562,21.5163,21.5163,29686.0
2016-03-02 14:10:00,26.99,27.0,26.97,26.99,19554.0,21.5084,21.5163,21.4924,21.5084,19554.0
2016-03-02 14:20:00,27.0,27.06,27.0,27.05,34282.0,21.5163,21.5641,21.5163,21.5562,34282.0
2016-03-02 14:30:00,27.05,27.11,27.05,27.11,31604.0,21.5562,21.604,21.5562,21.604,31604.0
2016-03-02 14:40:00,27.09,27.14,27.09,27.13,23940.0,21.588,21.6279,21.588,21.6199,23940.0
2016-03-02 14:50:00,27.13,27.16,27.13,27.14,41414.0,21.6199,21.6438,21.6199,21.6279,41414.0
2016-03-02 15:00:00,27.13,27.18,27.11,27.18,48576.0,21.6199,21.6598,21.604,21.6598,48576.0
2016-03-02 15:10:00,27.18,27.24,27.18,27.19,51544.0,21.6598,21.7076,21.6598,21.6677,51544.0
2016-03-02 15:20:00,27.2,27.24,27.18,27.19,49606.0,21.6757,21.7076,21.6598,21.6677,49606.0
2016-03-02 15:30:00,27.18,27.2,27.17,27.18,62734.0,21.6598,21.6757,21.6518,21.6598,62734.0
2016-03-02 15:40:00,27.18,27.23,27.17,27.2,103288.0,21.6598,21.6996,21.6518,21.6757,103288.0
2016-03-02 15:50:00,27.2,27.21,27.15,27.18,297912.0,21.6757,21.6837,21.6359,21.6598,297912.0
2016-03-03 09:30:00,27.25,27.34,27.18,27.28,44096.0,21.7155,21.7873,21.6598,21.7395,44096.0
2016-03-03 09:40:00,27.33,27.5,27.32,27.5,35614.0,21.7793,21.9148,21.7713,21.9148,35614.0
2016-03-03 09:50:00,27.49,27.5,27.34,27.38,41620.0,21.9068,21.9148,21.7873,21.8191,41620.0
2016-03-03 10:00:00,27.4,27.58,27.33,27.58,36190.0,21.8351,21.9785,21.7793,21.9785,36190.0
2016-03-03 10:10:00,27.57,27.63,27.54,27.63,26056.0,21.9706,22.0184,21.9466,22.0184,26056.0
2016-03-03 10:20:00,27.62,27.72,27.6,27.67,27634.0,22.0104,22.0901,21.9945,22.0502,27634.0
2016-03-03 10:30:00,27.69,27.76,27.67,27.75,23720.0,22.0662,22.122,22.0502,22.114,23720.0
2016-03-03 10:40:00,27.75,27.8,27.74,27.79,50852.0,22.114,22.1538,22.106,22.1459,50852.0
2016-03-03 10:50:00,27.77,27.82,27.75,27.77,76990.0,22.1299,22.1698,22.114,22.1299,76990.0
2016-03-03 11:00:00,27.77,27.83,27.77,27.82,46508.0,22.1299,22.1777,22.1299,22.1698,46508.0
2016-03-03 11:10:00,27.85,27.86,27.76,27.76,27592.0,22.1937,22.2017,22.122,22.122,27592.0
2016-03-03 11:20:00,27.77,27.77,27.59,27.6,25546.0,22.1299,22.1299,21.9865,21.9945,25546.0
2016-03-03 11:30:00,27.59,27.68,27.59,27.61,25196.0,21.9865,22.0582,21.9865,22.0024,25196.0
2016-03-03 11:40:00,27.63,27.74,27.62,27.74,24484.0,22.0184,22.106,22.0104,22.106,24484.0
2016-03-03 11:50:00,27.73,27.76,27.71,27.76,55444.0,22.0981,22.122,22.0821,22.122,55444.0
2016-03-03 12:00:00,27.77,27.77,27.68,27.73,16482.0,22.1299,22.1299,22.0582,22.0981,16482.0
2016-03-03 12:10:00,27.74,27.75,27.69,27.71,36380.0,22.106,22.114,22.0662,22.0821,36380.0
2016-03-03 12:20:00,27.71,27.78,27.7,27.77,24860.0,22.0821,22.1379,22.0742,22.1299,24860.0
2016-03-03 12:30:00,27.78,27.84,27.78,27.84,17370.0,22.1379,22.1857,22.1379,22.1857,17370.0
2016-03-03 12:40:00,27.84,27.9,27.83,27.86,15398.0,22.1857,22.2335,22.1777,22.2017,15398.0
2016-03-03 12:50:00,27.85,27.91,27.85,27.91,15974.0,22.1937,22.2415,22.1937,22.2415,15974.0
2016-03-03 13:00:00,27.9,27.92,27.89,27.92,10428.0,22.2335,22.2495,22.2256,22.2495,10428.0
2016-03-03 13:10:00,27.92,27.99,27.92,27.98,34236.0,22.2495,22.3053,22.2495,22.2973,34236.0
2016-03-03 13:20:00,27.98,27.98,27.9,27.92,32622.0,22.2973,22.2973,22.2335,22.2495,32622.0
2016-03-03 13:30:00,27.93,27.99,27.93,27.97,23804.0,22.2574,22.3053,22.2574,22.2893,23804.0
2016-03-03 13:40:00,27.98,28.03,27.97,28.03,34330.0,22.2973,22.3371,22.2893,22.3371,34330.0
2016-03-03 13:50:00,28.04,28.05,28.02,28.03,26458.0,22.3451,22.3531,22.3292,22.3371,26458.0
2016-03-03 14:00:00,28.03,28.08,28.02,28.06,37448.0,22.3371,22.377,22.3292,22.361,37448.0
2016-03-03 14:10:00,28.05,28.06,27.98,27.99,130066.0,22.3531,22.361,22.2973,22.3053,130066.0
2016-03-03 14:20:00,27.98,27.98,27.88,27.89,270386.0,22.2973,22.2973,22.2176,22.2256,270386.0
2016-03-03 14:30:00,27.91,27.98,27.91,27.97,24068.0,22.2415,22.2973,22.2415,22.2893,24068.0
2016-03-03 14:40:00,27.96,27.96,27.86,27.86,36450.0,22.2813,22.2813,22.2017,22.2017,36450.0
2016-03-03 14:50:00,27.86,27.86,27.75,27.76,28180.0,22.2017,22.2017,22.114,22.122,28180.0
2016-03-03 15:00:00,27.75,27.84,27.75,27.79,21000.0,22.114,22.1857,22.114,22.1459,21000.0
2016-03-03 15:10:00,27.81,27.81,27.76,27.76,25976.0,22.1618,22.1618,22.122,22.122,25976.0
2016-03-03 15:20:00,27.75,27.83,27.73,27.82,32032.0,22.114,22.1777,22.0981,22.1698,32032.0
2016-03-03 15:30:00,27.82,27.92,27.82,27.89,47876.0,22.1698,22.2495,22.1698,22.2256,47876.0
2016-03-03 15:40:00,27.89,27.93,27.87,27.93,49060.0,22.2256,22.2574,22.2096,22.2574,49060.0
2016-03-03 15:50:00,27.93,27.96,27.89,27.9,179998.0,22.2574,22.2813,22.2256,22.2335,179998.0
2016-03-04 09:30:00,28.04,28.25,27.95,28.07,32488.0,22.3451,22.5124,22.2734,22.369,32488.0
2016-03-04 09:40:00,28.02,28.08,27.93,27.95,9162.0,22.3292,22.377,22.2574,22.2734,9162.0
2016-03-04 09:50:00,27.93,27.96,27.81,27.91,9664.0,22.2574,22.2813,22.1618,22.2415,9664.0
2016-03-04 10:00:00,27.91,28.14,27.86,28.09,30948.0,22.2415,22.4248,22.2017,22.3849,30948.0
2016-03-04 10:10:00,28.09,28.22,28.06,28.18,23786.0,22.3849,22.4885,22.361,22.4567,23786.0
2016-03-04 10:20:00,28.18,28.23,28.16,28.23,5350.0,22.4567,22.4965,22.4407,22.4965,5350.0
2016-03-04 10:30:00,28.24,28.3,28.17,28.29,25000.0,22.5045,22.5523,22.4487,22.5443,25000.0
2016-03-04 10:40:00,28.31,28.39,28.27,28.34,62936.0,22.5603,22.624,22.5284,22.5842,62936.0
2016-03-04 10:50:00,28.36,28.43,28.33,28.33,38782.0,22.6001,22.6559,22.5762,22.5762,38782.0
2016-03-04 11:00:00,28.35,28.38,28.3,28.35,21904.0,22.5921,22.616,22.5523,22.5921,21904.0
2016-03-04 11:10:00,28.37,28.49,28.36,28.44,24458.0,22.6081,22.7037,22.6001,22.6639,24458.0
2016-03-04 11:20:00,28.43,28.45,28.29,28.29,22398.0,22.6559,22.6718,22.5443,22.5443,22398.0
2016-03-04 11:30:00,28.28,28.38,28.28,28.33,17926.0,22.5364,22.616,22.5364,22.5762,17926.0
2016-03-04 11:40:00,28.34,28.34,28.3,28.32,6686.0,22.5842,22.5842,22.5523,22.5682,6686.0
2016-03-04 11:50:00,28.32,28.41,28.32,28.39,14502.0,22.5682,22.6399,22.5682,22.624,14502.0
2016-03-04 12:00:00,28.38,28.42,28.27,28.28,73622.0,22.616,22.6479,22.5284,22.5364,73622.0
2016-03-04 12:10:00,28.28,28.33,28.27,28.29,25394.0,22.5364,22.5762,22.5284,22.5443,25394.0
2016-03-04 12:20:00,28.29,28.31,28.25,28.25,16692.0,22.5443,22.5603,22.5124,22.5124,16692.0
2016-03-04 12:30:00,28.23,28.3,28.23,28.26,6456.0,22.4965,22.5523,22.4965,22.5204,6456.0
2016-03-04 12:40:00,28.25,28.27,28.22,28.23,11416.0,22.5124,22.5284,22.4885,22.4965,11416.0
2016-03-04 12:50:00,28.22,28.31,28.2,28.25,11372.0,22.4885,22.5603,22.4726,22.5124,11372.0
2016-03-04 13:00:00,28.27,28.29,28.18,28.18,12108.0,22.5284,22.5443,22.4567,22.4567,12108.0
2016-03-04 13:10:00,28.18,28.2,28.15,28.15,10782.0,22.4567,22.4726,22.4328,22.4328,10782.0
2016-03-04 13:20:00,28.15,28.2,28.15,28.19,10418.0,22.4328,22.4726,22.4328,22.4646,10418.0
2016-03-04 13:30:00,28.19,28.22,28.14,28.22,45896.0,22.4646,22.4885,22.4248,22.4885,45896.0
2016-03-04 13:40:00,28.24,28.31,28.23,28.29,28708.0,22.5045,22.5603,22.4965,22.5443,28708.0
2016-03-04 13:50:00,28.3,28.33,28.28,28.33,38896.0,22.5523,22.5762,22.5364,22.5762,38896.0
2016-03-04 14:00:00,28.31,28.31,28.18,28.19,17004.0,22.5603,22.5603,22.4567,22.4646,17004.0
2016-03-04 14:10:00,28.18,28.18,28.13,28.14,19978.0,22.4567,22.4567,22.4168,22.4248,19978.0
2016-03-04 14:20:00,28.14,28.16,28.05,28.05,26942.0,22.4248,22.4407,22.3531,22.3531,26942.0
2016-03-04 14:30:00,28.04,28.12,28.04,28.08,26240.0,22.3451,22.4088,22.3451,22.377,26240.0
2016-03-04 14:40:00,28.06,28.06,27.96,27.98,18276.0,22.361,22.361,22.2813,22.2973,18276.0
2016-03-04 14:50:00,27.98,28.03,27.93,28.03,18162.0,22.2973,22.3371,22.2574,22.3371,18162.0
2016-03-04 15:00:00,28.04,28.05,27.97,28.03,17056.0,22.3451,22.3531,22.2893,22.3371,17056.0
2016-03-04 15:10:00,28.04,28.1,28.0,28.1,33342.0,22.3451,22.3929,22.3132,22.3929,33342.0
2016-03-04 15:20:00,28.1,28.1,28.04,28.08,26256.0,22.3929,22.3929,22.3451,22.377,26256.0
2016-03-04 15:30:00,28.07,28.09,28.02,28.07,32854.0,22.369,22.3849,22.3292,22.369,32854.0
2016-03-04 15:40:00,28.06,28.09,28.06,28.08,38606.0,22.361,22.3849,22.361,22.377,38606.0
2016-03-04 15:50:00,28.08,28.11,28.05,28.11,125576.0,22.377,22.4009,22.3531,22.4009,125576.0
2016-03-07 09:30:00,28.04,28.47,27.85,28.47,48544.0,22.3451,22.6878,22.1937,22.6878,48544.0
2016-03-07 09:40:00,28.4,28.58,28.38,28.55,62592.0,22.632,22.7754,22.616,22.7515,62592.0
2016-03-07 09:50:00,28.55,28.57,28.42,28.44,21928.0,22.7515,22.7675,22.6479,22.6639,21928.0
2016-03-07 10:00:00,28.43,28.5,28.4,28.48,23620.0,22.6559,22.7117,22.632,22.6957,23620.0
2016-03-07 10:10:00,28.48,28.71,28.47,28.71,36596.0,22.6957,22.879,22.6878,22.879,36596.0
2016-03-07 10:20:00,28.7,28.77,28.62,28.71,48610.0,22.8711,22.9268,22.8073,22.879,48610.0
2016-03-07 10:30:00,28.71,28.79,28.71,28.79,108758.0,22.879,22.9428,22.879,22.9428,108758.0
2016-03-07 10:40:00,28.79,28.88,28.61,28.61,124834.0,22.9428,23.0145,22.7993,22.7993,124834.0
2016-03-07 10:50:00,28.61,28.75,28.61,28.68,95796.0,22.7993,22.9109,22.7993,22.8551,95796.0
2016-03-07 11:00:00,28.68,28.71,28.59,28.62,40956.0,22.8551,22.879,22.7834,22.8073,40956.0
2016-03-07 11:10:00,28.63,28.66,28.55,28.57,16490.0,22.8153,22.8392,22.7515,22.7675,16490.0
2016-03-07 11:20:00,28.58,28.66,28.56,28.57,40914.0,22.7754,22.8392,22.7595,22.7675,40914.0
2016-03-07 11:30:00,28.58,28.7,28.55,28.66,28690.0,22.7754,22.8711,22.7515,22.8392,28690.0
2016-03-07 11:40:00,28.67,28.71,28.67,28.68,34466.0,22.8471,22.879,22.8471,22.8551,34466.0
2016-03-07 11:50:00,28.69,28.71,28.66,28.71,112180.0,22.8631,22.879,22.8392,22.879,112180.0
2016-03-07 12:00:00,28.71,28.72,28.68,28.71,31396.0,22.879,22.887,22.8551,22.879,31396.0
2016-03-07 12:10:00,28.71,28.72,28.64,28.71,29276.0,22.879,22.887,22.8232,22.879,29276.0
2016-03-07 12:20:00,28.7,28.71,28.67,28.68,36222.0,22.8711,22.879,22.8471,22.8551,36222.0
2016-03-07 12:30:00,28.68,28.68,28.65,28.68,32966.0,22.8551,22.8551,22.8312,22.8551,32966.0
2016-03-07 12:40:00,28.68,28.7,28.66,28.68,25070.0,22.8551,22.8711,22.8392,22.8551,25070.0
2016-03-07 12:50:00,28.68,28.7,28.66,28.68,110638.0,22.8551,22.8711,22.8392,22.8551,110638.0
2016-03-07 13:00:00,28.68,28.71,28.68,28.7,16346.0,22.8551,22.879,22.8551,22.8711,16346.0
2016-03-07 13:10:00,28.71,28.72,28.67,28.68,37220.0,22.879,22.887,22.8471,22.8551,37220.0
2016-03-07 13:20:00,28.67,28.7,28.63,28.68,60602.0,22.8471,22.8711,22.8153,22.8551,60602.0
2016-03-07 13:30:00,28.68,28.68,28.56,28.57,20514.0,22.8551,22.8551,22.7595,22.7675,20514.0
2016-03-07 13:40:00,28.57,28.58,28.54,28.57,13180.0,22.7675,22.7754,22.7435,22.7675,13180.0
2016-03-07 13:50:00,28.58,28.65,28.58,28.64,30830.0,22.7754,22.8312,22.7754,22.8232,30830.0
2016-03-07 14:00:00,28.61,28.67,28.61,28.64,127836.0,22.7993,22.8471,22.7993,22.8232,127836.0
2016-03-07 14:10:00,28.64,28.65,28.59,28.59,27642.0,22.8232,22.8312,22.7834,22.7834,27642.0
2016-03-07 14:20:00,28.59,28.64,28.53,28.55,30642.0,22.7834,22.8232,22.7356,22.7515,30642.0
2016-03-07 14:30:00,28.54,28.55,28.43,28.44,82296.0,22.7435,22.7515,22.6559,22.6639,82296.0
2016-03-07 14:40:00,28.44,28.5,28.4,28.5,41840.0,22.6639,22.7117,22.632,22.7117,41840.0
2016-03-07 14:50:00,28.49,28.55,28.48,28.5,94316.0,22.7037,22.7515,22.6957,22.7117,94316.0
2016-03-07 15:00:00,28.5,28.6,28.5,28.6,67226.0,22.7117,22.7914,22.7117,22.7914,67226.0
2016-03-07 15:10:00,28.61,28.68,28.6,28.68,106778.0,22.7993,22.8551,22.7914,22.8551,106778.0
2016-03-07 15:20:00,28.67,28.68,28.65,28.66,47612.0,22.8471,22.8551,22.8312,22.8392,47612.0
2016-03-07 15:30:00,28.66,28.73,28.64,28.72,76848.0,22.8392,22.895,22.8232,22.887,76848.0
2016-03-07 15:40:00,28.71,28.74,28.66,28.68,84630.0,22.879,22.9029,22.8392,22.8551,84630.0
2016-03-07 15:50:00,28.68,28.72,28.63,28.72,271650.0,22.8551,22.887,22.8153,22.887,271650.0
2016-03-08 09:30:00,28.69,28.96,28.59,28.95,35058.0,22.8631,23.0782,22.7834,23.0703,35058.0
2016-03-08 09:40:00,28.95,28.95,28.7,28.86,17554.0,23.0703,23.0703,22.8711,22.9986,17554.0
2016-03-08 09:50:00,28.81,29.1,28.73,29.06,86666.0,22.9587,23.1898,22.895,23.1579,86666.0
2016-03-08 10:00:00,29.05,29.06,28.85,28.88,62426.0,23.15,23.1579,22.9906,23.0145,62426.0
2016-03-08 10:10:00,28.88,28.92,28.8,28.84,101674.0,23.0145,23.0464,22.9507,22.9826,101674.0
2016-03-08 10:20:00,28.83,28.96,28.81,28.84,70418.0,22.9746,23.0782,22.9587,22.9826,70418.0
2016-03-08 10:30:00,28.84,28.96,28.74,28.93,160562.0,22.9826,23.0782,22.9029,23.0543,160562.0
2016-03-08 10:40:00,28.95,28.98,28.87,28.88,102388.0,23.0703,23.0942,23.0065,23.0145,102388.0
2016-03-08 10:50:00,28.89,28.95,28.74,28.82,73418.0,23.0225,23.0703,22.9029,22.9667,73418.0
2016-03-08 11:00:00,28.84,28.86,28.8,28.81,32166.0,22.9826,22.9986,22.9507,22.9587,32166.0
2016-03-08 11:10:00,28.8,28.9,28.78,28.84,107342.0,22.9507,23.0304,22.9348,22.9826,107342.0
2016-03-08 11:20:00,28.82,28.83,28.68,28.68,35716.0,22.9667,22.9746,22.8551,22.8551,35716.0
2016-03-08 11:30:00,28.68,28.77,28.68,28.75,53532.0,22.8551,22.9268,22.8551,22.9109,53532.0
2016-03-08 11:40:00,28.75,28.78,28.73,28.73,24622.0,22.9109,22.9348,22.895,22.895,24622.0
2016-03-08 11:50:00,28.72,28.85,28.72,28.82,39600.0,22.887,22.9906,22.887,22.9667,39600.0
2016-03-08 12:00:00,28.83,28.84,28.76,28.79,33260.0,22.9746,22.9826,22.9189,22.9428,33260.0
2016-03-08 12:10:00,28.81,28.85,28.8,28.85,16070.0,22.9587,22.9906,22.9507,22.9906,16070.0
2016-03-08 12:20:00,28.85,28.89,28.85,28.87,25312.0,22.9906,23.0225,22.9906,23.0065,25312.0
2016-03-08 12:30:00,28.88,28.88,28.83,28.88,25506.0,23.0145,23.0145,22.9746,23.0145,25506.0
2016-03-08 12:40:00,28.88,28.89,28.84,28.86,19322.0,23.0145,23.0225,22.9826,22.9986,19322.0
2016-03-08 12:50:00,28.85,28.88,28.84,28.88,27634.0,22.9906,23.0145,22.9826,23.0145,27634.0
2016-03-08 13:00:00,28.87,28.9,28.86,28.88,20488.0,23.0065,23.0304,22.9986,23.0145,20488.0
2016-03-08 13:10:00,28.87,28.93,28.86,28.93,64658.0,23.0065,23.0543,22.9986,23.0543,64658.0
2016-03-08 13:20:00,28.93,29.0,28.92,29.0,134670.0,23.0543,23.1101,23.0464,23.1101,134670.0
2016-03-08 13:30:00,28.99,29.02,28.97,29.02,14242.0,23.1022,23.1261,23.0862,23.1261,14242.0
2016-03-08 13:40:00,29.02,29.04,28.99,29.0,52208.0,23.1261,23.142,23.1022,23.1101,52208.0
2016-03-08 13:50:00,29.0,29.0,28.91,28.91,125616.0,23.1101,23.1101,23.0384,23.0384,125616.0
2016-03-08 14:00:00,28.9,28.91,28.82,28.91,52034.0,23.0304,23.0384,22.9667,23.0384,52034.0
2016-03-08 14:10:00,28.9,28.93,28.88,28.89,6958.0,23.0304,23.0543,23.0145,23.0225,6958.0
2016-03-08 14:20:00,28.9,28.9,28.86,28.88,32724.0,23.0304,23.0304,22.9986,23.0145,32724.0
2016-03-08 14:30:00,28.88,28.92,28.86,28.89,61334.0,23.0145,23.0464,22.9986,23.0225,61334.0
2016-03-08 14:40:00,28.89,28.93,28.85,28.93,44742.0,23.0225,23.0543,22.9906,23.0543,44742.0
2016-03-08 14:50:00,28.93,28.97,28.91,28.97,50452.0,23.0543,23.0862,23.0384,23.0862,50452.0
2016-03-08 15:00:00,28.97,28.99,28.95,28.97,45044.0,23.0862,23.1022,23.0703,23.0862,45044.0
2016-03-08 15:10:00,28.97,29.04,28.96,28.98,41280.0,23.0862,23.142,23.0782,23.0942,41280.0
2016-03-08 15:20:00,28.98,28.99,28.84,28.84,181584.0,23.0942,23.1022,22.9826,22.9826,181584.0
2016-03-08 15:30:00,28.85,28.89,28.83,28.83,55034.0,22.9906,23.0225,22.9746,22.9746,55034.0
2016-03-08 15:40:00,28.82,28.85,28.78,28.79,95290.0,22.9667,22.9906,22.9348,22.9428,95290.0
2016-03-08 15:50:00,28.78,28.78,28.68,28.69,120518.0,22.9348,22.9348,22.8551,22.8631,120518.0
2016-03-09 09:30:00,28.76,28.88,28.54,28.66,29452.0,22.9189,23.0145,22.7435,22.8392,29452.0
2016-03-09 09:40:00,28.65,28.77,28.61,28.61,8886.0,22.8312,22.9268,22.7993,22.7993,8886.0
2016-03-09 09:50:00,28.6,28.67,28.5,28.65,10058.0,22.7914,22.8471,22.7117,22.8312,10058.0
2016-03-09 10:00:00,28.64,28.64,28.45,28.47,18680.0,22.8232,22.8232,22.6718,22.6878,18680.0
2016-03-09 10:10:00,28.42,28.5,28.36,28.42,17828.0,22.6479,22.7117,22.6001,22.6479,17828.0
2016-03-09 10:20:00,28.42,28.42,28.23,28.24,21794.0,22.6479,22.6479,22.4965,22.5045,21794.0
2016-03-09 10:30:00,28.25,28.36,28.21,28.23,83122.0,22.5124,22.6001,22.4806,22.4965,83122.0
2016-03-09 10:40:00,28.24,28.24,28.16,28.16,30652.0,22.5045,22.5045,22.4407,22.4407,30652.0
2016-03-09 10:50:00,28.14,28.14,28.02,28.11,24828.0,22.4248,22.4248,22.3292,22.4009,24828.0
2016-03-09 11:00:00,28.1,28.27,28.08,28.27,50120.0,22.3929,22.5284,22.377,22.5284,50120.0
2016-03-09 11:10:00,28.32,28.32,28.22,28.24,25898.0,22.5682,22.5682,22.4885,22.5045,25898.0
2016-03-09 11:20:00,28.21,28.33,28.16,28.25,53724.0,22.4806,22.5762,22.4407,22.5124,53724.0
2016-03-09 11:30:00,28.27,28.31,28.2,28.23,27158.0,22.5284,22.5603,22.4726,22.4965,27158.0
2016-03-09 11:40:00,28.23,28.24,28.19,28.23,69490.0,22.4965,22.5045,22.4646,22.4965,69490.0
2016-03-09 11:50:00,28.24,28.25,28.18,28.24,21356.0,22.5045,22.5124,22.4567,22.5045,21356.0
2016-03-09 12:00:00,28.22,28.25,28.2,28.22,21908.0,22.4885,22.5124,22.4726,22.4885,21908.0
2016-03-09 12:10:00,28.23,28.32,28.22,28.31,73788.0,22.4965,22.5682,22.4885,22.5603,73788.0
2016-03-09 12:20:00,28.31,28.31,28.28,28.3,16372.0,22.5603,22.5603,22.5364,22.5523,16372.0
2016-03-09 12:30:00,28.3,28.31,28.25,28.25,18948.0,22.5523,22.5603,22.5124,22.5124,18948.0
2016-03-09 12:40:00,28.24,28.25,28.18,28.18,12040.0,22.5045,22.5124,22.4567,22.4567,12040.0
2016-03-09 12:50:00,28.17,28.21,28.16,28.17,8330.0,22.4487,22.4806,22.4407,22.4487,8330.0
2016-03-09 13:00:00,28.17,28.23,28.16,28.21,24738.0,22.4487,22.4965,22.4407,22.4806,24738.0
2016-03-09 13:10:00,28.21,28.25,28.2,28.2,9712.0,22.4806,22.5124,22.4726,22.4726,9712.0
2016-03-09 13:20:00,28.17,28.2,28.17,28.18,14642.0,22.4487,22.4726,22.4487,22.4567,14642.0
2016-03-09 13:30:00,28.2,28.2,28.1,28.13,54300.0,22.4726,22.4726,22.3929,22.4168,54300.0
2016-03-09 13:40:00,28.12,28.16,28.1,28.16,39508.0,22.4088,22.4407,22.3929,22.4407,39508.0
2016-03-09 13:50:00,28.15,28.17,28.13,28.13,14854.0,22.4328,22.4487,22.4168,22.4168,14854.0
2016-03-09 14:00:00,28.13,28.21,28.13,28.21,9022.0,22.4168,22.4806,22.4168,22.4806,9022.0
2016-03-09 14:10:00,28.2,28.22,28.18,28.21,13150.0,22.4726,22.4885,22.4567,22.4806,13150.0
2016-03-09 14:20:00,28.22,28.23,28.1,28.1,67692.0,22.4885,22.4965,22.3929,22.3929,67692.0
2016-03-09 14:30:00,28.1,28.11,28.08,28.09,22966.0,22.3929,22.4009,22.377,22.3849,22966.0
2016-03-09 14:40:00,28.08,28.09,28.03,28.06,60046.0,22.377,22.3849,22.3371,22.361,60046.0
2016-03-09 14:50:00,28.07,28.09,28.06,28.09,24582.0,22.369,22.3849,22.361,22.3849,24582.0
2016-03-09 15:00:00,28.08,28.14,28.07,28.12,39986.0,22.377,22.4248,22.369,22.4088,39986.0
2016-03-09 15:10:00,28.13,28.19,28.12,28.19,28720.0,22.4168,22.4646,22.4088,22.4646,28720.0
2016-03-09 15:20:00,28.19,28.23,28.18,28.22,26450.0,22.4646,22.4965,22.4567,22.4885,26450.0
2016-03-09 15:30:00,28.22,28.34,28.2,28.33,90706.0,22.4885,22.5842,22.4726,22.5762,90706.0
2016-03-09 15:40:00,28.32,28.33,28.27,28.3,59538.0,22.5682,22.5762,22.5284,22.5523,59538.0
2016-03-09 15:50:00,28.3,28.38,28.3,28.37,173690.0,22.5523,22.616,22.5523,22.6081,173690.0
2016-03-10 09:30:00,28.52,28.62,28.25,28.5,32980.0,22.7276,22.8073,22.5124,22.7117,32980.0
2016-03-10 09:40:00,28.53,28.53,28.43,28.44,17670.0,22.7356,22.7356,22.6559,22.6639,17670.0
2016-03-10 09:50:00,28.45,28.66,28.45,28.61,15900.0,22.6718,22.8392,22.6718,22.7993,15900.0
2016-03-10 10:00:00,28.61,28.77,28.59,28.68,32912.0,22.7993,22.9268,22.7834,22.8551,32912.0
2016-03-10 10:10:00,28.67,28.77,28.61,28.68,17324.0,22.8471,22.9268,22.7993,22.8551,17324.0
2016-03-10 10:20:00,28.66,28.72,28.64,28.72,24498.0,22.8392,22.887,22.8232,22.887,24498.0
2016-03-10 10:30:00,28.7,28.74,28.67,28.71,97388.0,22.8711,22.9029,22.8471,22.879,97388.0
2016-03-10 10:40:00,28.73,28.91,28.71,28.86,28674.0,22.895,23.0384,22.879,22.9986,28674.0
2016-03-10 10:50:00,28.85,28.91,28.8,28.81,33500.0,22.9906,23.0384,22.9507,22.9587,33500.0
2016-03-10 11:00:00,28.8,28.87,28.77,28.87,35644.0,22.9507,23.0065,22.9268,23.0065,35644.0
2016-03-10 11:10:00,28.86,29.05,28.86,29.02,170376.0,22.9986,23.15,22.9986,23.1261,170376.0
2016-03-10 11:20:00,29.03,29.03,28.8,28.86,113402.0,23.134,23.134,22.9507,22.9986,113402.0
2016-03-10 11:30:00,28.88,28.99,28.85,28.98,61588.0,23.0145,23.1022,22.9906,23.0942,61588.0
2016-03-10 11:40:00,28.97,29.09,28.97,29.05,31434.0,23.0862,23.1818,23.0862,23.15,31434.0
2016-03-10 11:50:00,29.04,29.06,28.99,29.0,30176.0,23.142,23.1579,23.1022,23.1101,30176.0
2016-03-10 12:00:00,29.0,29.03,28.96,28.98,29392.0,23.1101,23.134,23.0782,23.0942,29392.0
2016-03-10 12:10:00,28.99,29.01,28.95,28.98,24540.0,23.1022,23.1181,23.0703,23.0942,24540.0
2016-03-10 12:20:00,28.98,28.99,28.91,28.98,36376.0,23.0942,23.1022,23.0384,23.0942,36376.0
2016-03-10 12:30:00,28.96,29.0,28.83,28.83,69116.0,23.0782,23.1101,22.9746,22.9746,69116.0
2016-03-10 12:40:00,28.83,28.93,28.83,28.83,55138.0,22.9746,23.0543,22.9746,22.9746,55138.0
2016-03-10 12:50:00,28.83,28.86,28.8,28.83,19814.0,22.9746,22.9986,22.9507,22.9746,19814.0
2016-03-10 13:00:00,28.83,28.83,28.75,28.75,32194.0,22.9746,22.9746,22.9109,22.9109,32194.0
2016-03-10 13:10:00,28.77,28.77,28.7,28.7,65518.0,22.9268,22.9268,22.8711,22.8711,65518.0
2016-03-10 13:20:00,28.71,28.71,28.65,28.66,50290.0,22.879,22.879,22.8312,22.8392,50290.0
2016-03-10 13:30:00,28.67,28.77,28.66,28.73,40666.0,22.8471,22.9268,22.8392,22.895,40666.0
2016-03-10 13:40:00,28.73,28.73,28.63,28.63,39822.0,22.895,22.895,22.8153,22.8153,39822.0
2016-03-10 13:50:00,28.62,28.7,28.61,28.66,21456.0,22.8073,22.8711,22.7993,22.8392,21456.0
2016-03-10 14:00:00,28.64,28.68,28.58,28.58,18408.0,22.8232,22.8551,22.7754,22.7754,18408.0
2016-03-10 14:10:00,28.57,28.58,28.52,28.58,14200.0,22.7675,22.7754,22.7276,22.7754,14200.0
2016-03-10 14:20:00,28.6,28.73,28.57,28.72,9636.0,22.7914,22.895,22.7675,22.887,9636.0
2016-03-10 14:30:00,28.73,28.77,28.71,28.74,20516.0,22.895,22.9268,22.879,22.9029,20516.0
2016-03-10 14:40:00,28.75,28.9,28.75,28.9,16472.0,22.9109,23.0304,22.9109,23.0304,16472.0
2016-03-10 14:50:00,28.89,28.95,28.89,28.92,28022.0,23.0225,23.0703,23.0225,23.0464,28022.0
2016-03-10 15:00:00,28.91,28.95,28.85,28.92,35964.0,23.0384,23.0703,22.9906,23.0464,35964.0
2016-03-10 15:10:00,28.93,29.07,28.91,29.06,35890.0,23.0543,23.1659,23.0384,23.1579,35890.0
2016-03-10 15:20:00,29.05,29.1,28.97,29.07,45418.0,23.15,23.1898,23.0862,23.1659,45418.0
2016-03-10 15:30:00,29.07,29.15,29.02,29.04,188414.0,23.1659,23.2297,23.1261,23.142,188414.0
2016-03-10 15:40:00,29.04,29.05,28.93,28.96,146266.0,23.142,23.15,23.0543,23.0782,146266.0
2016-03-10 15:50:00,28.97,29.0,28.91,28.95,251434.0,23.0862,23.1101,23.0384,23.0703,251434.0
2016-03-11 09:30:00,28.4,28.47,28.14,28.32,255588.0,22.632,22.6878,22.4248,22.5682,255588.0
2016-03-11 09:40:00,28.29,28.29,27.91,27.98,158666.0,22.5443,22.5443,22.2415,22.2973,158666.0
2016-03-11 09:50:00,28.0,28.14,27.8,28.02,188472.0,22.3132,22.4248,22.1538,22.3292,188472.0
2016-03-11 10:00:00,28.01,28.28,27.99,28.17,67238.0,22.3212,22.5364,22.3053,22.4487,67238.0
2016-03-11 10:10:00,28.16,28.23,28.11,28.19,36172.0,22.4407,22.4965,22.4009,22.4646,36172.0
2016-03-11 10:20:00,28.2,28.28,28.18,28.25,41692.0,22.4726,22.5364,22.4567,22.5124,41692.0
2016-03-11 10:30:00,28.24,28.45,28.24,28.43,95298.0,22.5045,22.6718,22.5045,22.6559,95298.0
2016-03-11 10:40:00,28.43,28.59,28.43,28.55,99574.0,22.6559,22.7834,22.6559,22.7515,99574.0
2016-03-11 10:50:00,28.55,28.57,28.36,28.37,114982.0,22.7515,22.7675,22.6001,22.6081,114982.0
2016-03-11 11:00:00,28.38,28.5,28.38,28.49,54192.0,22.616,22.7117,22.616,22.7037,54192.0
2016-03-11 11:10:00,28.48,28.53,28.46,28.5,32322.0,22.6957,22.7356,22.6798,22.7117,32322.0
2016-03-11 11:20:00,28.5,28.64,28.5,28.61,36942.0,22.7117,22.8232,22.7117,22.7993,36942.0
2016-03-11 11:30:00,28.6,28.61,28.57,28.59,50308.0,22.7914,22.7993,22.7675,22.7834,50308.0
2016-03-11 11:40:00,28.61,28.64,28.6,28.6,40666.0,22.7993,22.8232,22.7914,22.7914,40666.0
2016-03-11 11:50:00,28.6,28.73,28.6,28.68,63078.0,22.7914,22.895,22.7914,22.8551,63078.0
2016-03-11 12:00:00,28.68,28.69,28.65,28.68,21674.0,22.8551,22.8631,22.8312,22.8551,21674.0
2016-03-11 12:10:00,28.65,28.67,28.6,28.67,21562.0,22.8312,22.8471,22.7914,22.8471,21562.0
2016-03-11 12:20:00,28.68,28.71,28.67,28.69,17526.0,22.8551,22.879,22.8471,22.8631,17526.0
2016-03-11 12:30:00,28.69,28.72,28.68,28.68,22496.0,22.8631,22.887,22.8551,22.8551,22496.0
2016-03-11 12:40:00,28.68,28.7,28.65,28.68,22830.0,22.8551,22.8711,22.8312,22.8551,22830.0
2016-03-11 12:50:00,28.68,28.7,28.67,28.68,17686.0,22.8551,22.8711,22.8471,22.8551,17686.0
2016-03-11 13:00:00,28.67,28.67,28.6,28.64,48806.0,22.8471,22.8471,22.7914,22.8232,48806.0
2016-03-11 13:10:00,28.63,28.71,28.63,28.71,23634.0,22.8153,22.879,22.8153,22.879,23634.0
2016-03-11 13:20:00,28.71,28.83,28.71,28.83,22908.0,22.879,22.9746,22.879,22.9746,22908.0
2016-03-11 13:30:00,28.83,28.9,28.83,28.88,44808.0,22.9746,23.0304,22.9746,23.0145,44808.0
2016-03-11 13:40:00,28.86,28.89,28.84,28.87,33756.0,22.9986,23.0225,22.9826,23.0065,33756.0
2016-03-11 13:50:00,28.86,28.89,28.81,28.83,19306.0,22.9986,23.0225,22.9587,22.9746,19306.0
2016-03-11 14:00:00,28.83,28.85,28.81,28.81,14478.0,22.9746,22.9906,22.9587,22.9587,14478.0
2016-03-11 14:10:00,28.81,28.84,28.81,28.82,21058.0,22.9587,22.9826,22.9587,22.9667,21058.0
2016-03-11 14:20:00,28.81,28.83,28.81,28.83,20858.0,22.9587,22.9746,22.9587,22.9746,20858.0
2016-03-11 14:30:00,28.84,28.86,28.82,28.84,19960.0,22.9826,22.9986,22.9667,22.9826,19960.0
2016-03-11 14:40:00,28.84,28.85,28.8,28.83,32294.0,22.9826,22.9906,22.9507,22.9746,32294.0
2016-03-11 14:50:00,28.82,28.85,28.81,28.83,25826.0,22.9667,22.9906,22.9587,22.9746,25826.0
2016-03-11 15:00:00,28.83,28.88,28.81,28.87,46266.0,22.9746,23.0145,22.9587,23.0065,46266.0
2016-03-11 15:10:00,28.87,28.92,28.86,28.9,50896.0,23.0065,23.0464,22.9986,23.0304,50896.0
2016-03-11 15:20:00,28.91,28.93,28.9,28.91,35930.0,23.0384,23.0543,23.0304,23.0384,35930.0
2016-03-11 15:30:00,28.92,28.96,28.91,28.93,53432.0,23.0464,23.0782,23.0384,23.0543,53432.0
2016-03-11 15:40:00,28.93,28.96,28.9,28.93,115670.0,23.0543,23.0782,23.0304,23.0543,115670.0
2016-03-11 15:50:00,28.92,28.95,28.89,28.93,250374.0,23.0464,23.0703,23.0225,23.0543,250374.0
2016-03-14 09:30:00,28.97,29.04,28.86,29.01,58632.0,23.0862,23.142,22.9986,23.1181,58632.0
2016-03-14 09:40:00,29.04,29.08,28.86,28.86,20066.0,23.142,23.1739,22.9986,22.9986,20066.0
2016-03-14 09:50:00,28.86,28.86,28.65,28.69,49042.0,22.9986,22.9986,22.8312,22.8631,49042.0
2016-03-14 10:00:00,28.68,28.74,28.61,28.71,31828.0,22.8551,22.9029,22.7993,22.879,31828.0
2016-03-14 10:10:00,28.73,28.74,28.7,28.72,38818.0,22.895,22.9029,22.8711,22.887,38818.0
2016-03-14 10:20:00,28.71,28.85,28.68,28.85,37082.0,22.879,22.9906,22.8551,22.9906,37082.0
2016-03-14 10:30:00,28.84,28.97,28.84,28.86,62920.0,22.9826,23.0862,22.9826,22.9986,62920.0
2016-03-14 10:40:00,28.85,29.01,28.85,29.0,30040.0,22.9906,23.1181,22.9906,23.1101,30040.0
2016-03-14 10:50:00,28.99,29.0,28.88,28.88,33060.0,23.1022,23.1101,23.0145,23.0145,33060.0
2016-03-14 11:00:00,28.88,28.9,28.8,28.81,29944.0,23.0145,23.0304,22.9507,22.9587,29944.0
2016-03-14 11:10:00,28.82,28.9,28.82,28.85,23986.0,22.9667,23.0304,22.9667,22.9906,23986.0
2016-03-14 11:20:00,28.86,28.89,28.81,28.82,24964.0,22.9986,23.0225,22.9587,22.9667,24964.0
2016-03-14 11:30:00,28.81,28.82,28.69,28.72,10400.0,22.9587,22.9667,22.8631,22.887,10400.0
2016-03-14 11:40:00,28.74,28.78,28.71,28.72,9290.0,22.9029,22.9348,22.879,22.887,9290.0
2016-03-14 11:50:00,28.72,28.77,28.67,28.67,21990.0,22.887,22.9268,22.8471,22.8471,21990.0
2016-03-14 12:00:00,28.66,28.66,28.55,28.61,39284.0,22.8392,22.8392,22.7515,22.7993,39284.0
2016-03-14 12:10:00,28.62,28.65,28.58,28.61,11456.0,22.8073,22.8312,22.7754,22.7993,11456.0
2016-03-14 12:20:00,28.63,28.65,28.6,28.61,24782.0,22.8153,22.8312,22.7914,22.7993,24782.0
2016-03-14 12:30:00,28.63,28.66,28.6,28.65,15080.0,22.8153,22.8392,22.7914,22.8312,15080.0
2016-03-14 12:40:00,28.65,28.67,28.64,28.66,10800.0,22.8312,22.8471,22.8232,22.8392,10800.0
2016-03-14 12:50:00,28.65,28.67,28.63,28.66,33058.0,22.8312,22.8471,22.8153,22.8392,33058.0
2016-03-14 13:00:00,28.67,28.76,28.67,28.76,21944.0,22.8471,22.9189,22.8471,22.9189,21944.0
2016-03-14 13:10:00,28.75,28.78,28.73,28.73,8600.0,22.9109,22.9348,22.895,22.895,8600.0
2016-03-14 13:20:00,28.74,28.81,28.74,28.81,31846.0,22.9029,22.9587,22.9029,22.9587,31846.0
2016-03-14 13:30:00,28.81,28.93,28.81,28.89,36004.0,22.9587,23.0543,22.9587,23.0225,36004.0
2016-03-14 13:40:00,28.9,28.95,28.85,28.85,23918.0,23.0304,23.0703,22.9906,22.9906,23918.0
2016-03-14 13:50:00,28.85,28.88,28.82,28.85,79306.0,22.9906,23.0145,22.9667,22.9906,79306.0
2016-03-14 14:00:00,28.85,28.9,28.82,28.9,96558.0,22.9906,23.0304,22.9667,23.0304,96558.0
2016-03-14 14:10:00,28.9,28.94,28.87,28.87,17368.0,23.0304,23.0623,23.0065,23.0065,17368.0
2016-03-14 14:20:00,28.86,28.92,28.86,28.92,23176.0,22.9986,23.0464,22.9986,23.0464,23176.0
2016-03-14 14:30:00,28.91,28.93,28.88,28.92,21230.0,23.0384,23.0543,23.0145,23.0464,21230.0
2016-03-14 14:40:00,28.91,28.95,28.91,28.93,22290.0,23.0384,23.0703,23.0384,23.0543,22290.0
2016-03-14 14:50:00,28.94,28.95,28.91,28.92,31054.0,23.0623,23.0703,23.0384,23.0464,31054.0
2016-03-14 15:00:00,28.92,28.95,28.91,28.93,41598.0,23.0464,23.0703,23.0384,23.0543,41598.0
2016-03-14 15:10:00,28.92,28.97,28.92,28.93,38844.0,23.0464,23.0862,23.0464,23.0543,38844.0
2016-03-14 15:20:00,28.93,28.97,28.93,28.93,49856.0,23.0543,23.0862,23.0543,23.0543,49856.0
2016-03-14 15:30:00,28.93,28.93,28.86,28.91,63904.0,23.0543,23.0543,22.9986,23.0384,63904.0
2016-03-14 15:40:00,28.91,28.93,28.85,28.91,93312.0,23.0384,23.0543,22.9906,23.0384,93312.0
2016-03-14 15:50:00,28.91,28.95,28.86,28.86,299968.0,23.0384,23.0703,22.9986,22.9986,299968.0
2016-03-15 09:30:00,28.88,29.22,28.88,29.22,90420.0,23.0145,23.2854,23.0145,23.2854,90420.0
2016-03-15 09:40:00,29.22,29.43,29.18,29.33,159884.0,23.2854,23.4528,23.2536,23.3731,159884.0
2016-03-15 09:50:00,29.33,29.35,29.13,29.15,59108.0,23.3731,23.389,23.2137,23.2297,59108.0
2016-03-15 10:00:00,29.17,29.42,29.15,29.41,73094.0,23.2456,23.4448,23.2297,23.4369,73094.0
2016-03-15 10:10:00,29.41,29.52,29.28,29.32,71148.0,23.4369,23.5245,23.3333,23.3651,71148.0
2016-03-15 10:20:00,29.32,29.35,29.21,29.31,57162.0,23.3651,23.389,23.2775,23.3572,57162.0
2016-03-15 10:30:00,29.31,29.36,29.19,29.23,69586.0,23.3572,23.397,23.2615,23.2934,69586.0
2016-03-15 10:40:00,29.22,29.24,29.08,29.14,35458.0,23.2854,23.3014,23.1739,23.2217,35458.0
2016-03-15 10:50:00,29.14,29.15,28.99,29.03,54034.0,23.2217,23.2297,23.1022,23.134,54034.0
2016-03-15 11:00:00,29.02,29.06,28.91,29.06,51986.0,23.1261,23.1579,23.0384,23.1579,51986.0
2016-03-15 11:10:00,29.05,29.06,28.78,28.89,126448.0,23.15,23.1579,22.9348,23.0225,126448.0
2016-03-15 11:20:00,28.9,28.99,28.9,28.97,41092.0,23.0304,23.1022,23.0304,23.0862,41092.0
2016-03-15 11:30:00,28.97,29.0,28.94,28.98,70640.0,23.0862,23.1101,23.0623,23.0942,70640.0
2016-03-15 11:40:00,28.97,28.97,28.88,28.92,36228.0,23.0862,23.0862,23.0145,23.0464,36228.0
2016-03-15 11:50:00,28.92,28.96,28.88,28.9,35732.0,23.0464,23.0782,23.0145,23.0304,35732.0
2016-03-15 12:00:00,28.9,28.95,28.89,28.93,30518.0,23.0304,23.0703,23.0225,23.0543,30518.0
2016-03-15 12:10:00,28.92,28.93,28.81,28.82,43614.0,23.0464,23.0543,22.9587,22.9667,43614.0
2016-03-15 12:20:00,28.82,28.82,28.72,28.73,35124.0,22.9667,22.9667,22.887,22.895,35124.0
2016-03-15 12:30:00,28.72,28.86,28.71,28.86,44118.0,22.887,22.9986,22.879,22.9986,44118.0
2016-03-15 12:40:00,28.87,28.9,28.8,28.84,54216.0,23.0065,23.0304,22.9507,22.9826,54216.0
2016-03-15 12:50:00,28.85,28.88,28.85,28.85,30206.0,22.9906,23.0145,22.9906,22.9906,30206.0
2016-03-15 13:00:00,28.85,28.88,28.8,28.86,72954.0,22.9906,23.0145,22.9507,22.9986,72954.0
2016-03-15 13:10:00,28.86,28.93,28.85,28.93,31904.0,22.9986,23.0543,22.9906,23.0543,31904.0
2016-03-15 13:20:00,28.94,28.96,28.93,28.93,29592.0,23.0623,23.0782,23.0543,23.0543,29592.0
2016-03-15 13:30:00,28.94,28.95,28.91,28.92,35978.0,23.0623,23.0703,23.0384,23.0464,35978.0
2016-03-15 13:40:00,28.93,28.99,28.92,28.99,101392.0,23.0543,23.1022,23.0464,23.1022,101392.0
2016-03-15 13:50:00,28.98,29.04,28.98,29.04,87498.0,23.0942,23.142,23.0942,23.142,87498.0
2016-03-15 14:00:00,29.04,29.04,29.0,29.02,96522.0,23.142,23.142,23.1101,23.1261,96522.0
2016-03-15 14:10:00,29.02,29.06,29.01,29.06,68362.0,23.1261,23.1579,23.1181,23.1579,68362.0
2016-03-15 14:20:00,29.06,29.2,29.06,29.18,280704.0,23.1579,23.2695,23.1579,23.2536,280704.0
2016-03-15 14:30:00,29.17,29.18,29.04,29.13,232946.0,23.2456,23.2536,23.142,23.2137,232946.0
2016-03-15 14:40:00,29.13,29.23,29.03,29.04,78546.0,23.2137,23.2934,23.134,23.142,78546.0
2016-03-15 14:50:00,29.04,29.15,29.0,29.13,122060.0,23.142,23.2297,23.1101,23.2137,122060.0
2016-03-15 15:00:00,29.13,29.13,28.99,29.0,81866.0,23.2137,23.2137,23.1022,23.1101,81866.0
2016-03-15 15:10:00,29.0,29.07,29.0,29.03,102892.0,23.1101,23.1659,23.1101,23.134,102892.0
2016-03-15 15:20:00,29.04,29.07,29.02,29.04,106502.0,23.142,23.1659,23.1261,23.142,106502.0
2016-03-15 15:30:00,29.05,29.06,29.03,29.03,114884.0,23.15,23.1579,23.134,23.134,114884.0
2016-03-15 15:40:00,29.03,29.08,29.03,29.07,195086.0,23.134,23.1739,23.134,23.1659,195086.0
2016-03-15 15:50:00,29.07,29.13,29.06,29.1,345882.0,23.1659,23.2137,23.1579,23.1898,345882.0
2016-03-16 09:30:00,29.0,29.0,28.77,28.91,190318.0,23.1101,23.1101,22.9268,23.0384,190318.0
2016-03-16 09:40:00,28.9,29.0,28.85,29.0,139968.0,23.0304,23.1101,22.9906,23.1101,139968.0
2016-03-16 09:50:00,29.01,29.09,28.96,28.97,49246.0,23.1181,23.1818,23.0782,23.0862,49246.0
2016-03-16 10:00:00,28.98,29.02,28.93,28.97,57694.0,23.0942,23.1261,23.0543,23.0862,57694.0
2016-03-16 10:10:00,28.98,29.0,28.95,28.98,42844.0,23.0942,23.1101,23.0703,23.0942,42844.0
2016-03-16 10:20:00,28.98,29.03,28.97,28.98,61458.0,23.0942,23.134,23.0862,23.0942,61458.0
2016-03-16 10:30:00,28.99,29.03,28.97,29.03,88672.0,23.1022,23.134,23.0862,23.134,88672.0
2016-03-16 10:40:00,29.03,29.27,29.03,29.21,76356.0,23.134,23.3253,23.134,23.2775,76356.0
2016-03-16 10:50:00,29.21,29.34,29.2,29.31,87394.0,23.2775,23.3811,23.2695,23.3572,87394.0
2016-03-16 11:00:00,29.32,29.35,29.25,29.25,55848.0,23.3651,23.389,23.3093,23.3093,55848.0
2016-03-16 11:10:00,29.25,29.25,29.15,29.2,53970.0,23.3093,23.3093,23.2297,23.2695,53970.0
2016-03-16 11:20:00,29.2,29.22,29.16,29.18,37010.0,23.2695,23.2854,23.2376,23.2536,37010.0
2016-03-16 11:30:00,29.18,29.18,29.0,29.05,61014.0,23.2536,23.2536,23.1101,23.15,61014.0
2016-03-16 11:40:00,29.06,29.09,29.02,29.07,33370.0,23.1579,23.1818,23.1261,23.1659,33370.0
2016-03-16 11:50:00,29.07,29.1,29.03,29.1,29756.0,23.1659,23.1898,23.134,23.1898,29756.0
2016-03-16 12:00:00,29.11,29.15,29.07,29.15,37318.0,23.1978,23.2297,23.1659,23.2297,37318.0
2016-03-16 12:10:00,29.15,29.19,29.12,29.12,29378.0,23.2297,23.2615,23.2057,23.2057,29378.0
2016-03-16 12:20:00,29.12,29.16,29.1,29.13,21106.0,23.2057,23.2376,23.1898,23.2137,21106.0
2016-03-16 12:30:00,29.15,29.21,29.14,29.18,51120.0,23.2297,23.2775,23.2217,23.2536,51120.0
2016-03-16 12:40:00,29.18,29.25,29.17,29.23,25878.0,23.2536,23.3093,23.2456,23.2934,25878.0
2016-03-16 12:50:00,29.24,29.25,29.22,29.24,26092.0,23.3014,23.3093,23.2854,23.3014,26092.0
2016-03-16 13:00:00,29.24,29.32,29.23,29.3,49986.0,23.3014,23.3651,23.2934,23.3492,49986.0
2016-03-16 13:10:00,29.3,29.36,29.24,29.25,48362.0,23.3492,23.397,23.3014,23.3093,48362.0
2016-03-16 13:20:00,29.25,29.28,29.23,29.25,32010.0,23.3093,23.3333,23.2934,23.3093,32010.0
2016-03-16 13:30:00,29.24,29.42,29.21,29.35,102294.0,23.3014,23.4448,23.2775,23.389,102294.0
2016-03-16 13:40:00,29.34,29.42,29.33,29.41,57246.0,23.3811,23.4448,23.3731,23.4369,57246.0
2016-03-16 13:50:00,29.41,29.52,29.37,29.37,124144.0,23.4369,23.5245,23.405,23.405,124144.0
2016-03-16 14:00:00,29.38,29.5,29.37,29.39,97358.0,23.4129,23.5086,23.405,23.4209,97358.0
2016-03-16 14:10:00,29.38,29.39,29.28,29.37,99114.0,23.4129,23.4209,23.3333,23.405,99114.0
2016-03-16 14:20:00,29.39,29.8,29.39,29.75,115538.0,23.4209,23.7476,23.4209,23.7078,115538.0
2016-03-16 14:30:00,29.75,29.76,29.56,29.63,85960.0,23.7078,23.7158,23.5564,23.6122,85960.0
2016-03-16 14:40:00,29.64,29.84,29.64,29.75,81380.0,23.6201,23.7795,23.6201,23.7078,81380.0
2016-03-16 14:50:00,29.75,29.75,29.56,29.56,89134.0,23.7078,23.7078,23.5564,23.5564,89134.0
2016-03-16 15:00:00,29.57,29.63,29.52,29.55,133060.0,23.5644,23.6122,23.5245,23.5484,133060.0
2016-03-16 15:10:00,29.56,29.83,29.55,29.79,234594.0,23.5564,23.7715,23.5484,23.7397,234594.0
2016-03-16 15:20:00,29.79,29.9,29.73,29.9,224884.0,23.7397,23.8273,23.6919,23.8273,224884.0
2016-03-16 15:30:00,29.9,29.9,29.81,29.86,225178.0,23.8273,23.8273,23.7556,23.7955,225178.0
2016-03-16 15:40:00,29.86,30.0,29.8,29.89,301956.0,23.7955,23.907,23.7476,23.8194,301956.0
2016-03-16 15:50:00,29.88,29.88,29.66,29.74,460104.0,23.8114,23.8114,23.6361,23.6998,460104.0
2016-03-17 09:30:00,27.9,28.08,27.64,27.64,1369290.0,22.2335,22.377,22.0263,22.0263,1369290.0
2016-03-17 09:40:00,27.68,27.83,27.31,27.6,908802.0,22.0582,22.1777,21.7634,21.9945,908802.0
2016-03-17 09:50:00,27.61,27.72,27.43,27.61,971484.0,22.0024,22.0901,21.859,22.0024,971484.0
2016-03-17 10:00:00,27.63,28.0,27.61,27.86,584782.0,22.0184,22.3132,22.0024,22.2017,584782.0
2016-03-17 10:10:00,27.88,28.5,27.85,28.14,1227684.0,22.2176,22.7117,22.1937,22.4248,1227684.0
2016-03-17 10:20:00,28.14,28.29,28.02,28.18,343864.0,22.4248,22.5443,22.3292,22.4567,343864.0
2016-03-17 10:30:00,28.16,28.28,28.01,28.09,303676.0,22.4407,22.5364,22.3212,22.3849,303676.0
2016-03-17 10:40:00,28.09,28.22,27.93,28.15,310150.0,22.3849,22.4885,22.2574,22.4328,310150.0
2016-03-17 10:50:00,28.16,28.28,28.15,28.17,282876.0,22.4407,22.5364,22.4328,22.4487,282876.0
2016-03-17 11:00:00,28.16,28.22,27.95,28.06,278530.0,22.4407,22.4885,22.2734,22.361,278530.0
2016-03-17 11:10:00,28.05,28.15,28.04,28.08,155778.0,22.3531,22.4328,22.3451,22.377,155778.0
2016-03-17 11:20:00,28.07,28.13,28.03,28.08,113634.0,22.369,22.4168,22.3371,22.377,113634.0
2016-03-17 11:30:00,28.08,28.12,27.91,27.92,291088.0,22.377,22.4088,22.2415,22.2495,291088.0
2016-03-17 11:40:00,27.91,27.97,27.73,27.78,91228.0,22.2415,22.2893,22.0981,22.1379,91228.0
2016-03-17 11:50:00,27.77,27.88,27.71,27.79,151568.0,22.1299,22.2176,22.0821,22.1459,151568.0
2016-03-17 12:00:00,27.77,27.77,27.57,27.61,134672.0,22.1299,22.1299,21.9706,22.0024,134672.0
2016-03-17 12:10:00,27.62,27.82,27.61,27.77,211710.0,22.0104,22.1698,22.0024,22.1299,211710.0
2016-03-17 12:20:00,27.77,27.9,27.76,27.83,146540.0,22.1299,22.2335,22.122,22.1777,146540.0
2016-03-17 12:30:00,27.84,27.88,27.74,27.79,196864.0,22.1857,22.2176,22.106,22.1459,196864.0
2016-03-17 12:40:00,27.79,27.97,27.78,27.95,114158.0,22.1459,22.2893,22.1379,22.2734,114158.0
2016-03-17 12:50:00,27.93,28.0,27.92,27.96,119722.0,22.2574,22.3132,22.2495,22.2813,119722.0
2016-03-17 13:00:00,27.97,28.0,27.93,27.95,154062.0,22.2893,22.3132,22.2574,22.2734,154062.0
2016-03-17 13:10:00,27.95,27.98,27.85,27.88,117242.0,22.2734,22.2973,22.1937,22.2176,117242.0
2016-03-17 13:20:00,27.88,27.95,27.85,27.94,86226.0,22.2176,22.2734,22.1937,22.2654,86226.0
2016-03-17 13:30:00,27.93,28.0,27.92,27.98,92902.0,22.2574,22.3132,22.2495,22.2973,92902.0
2016-03-17 13:40:00,27.98,28.0,27.97,27.98,104834.0,22.2973,22.3132,22.2893,22.2973,104834.0
2016-03-17 13:50:00,27.98,28.08,27.98,28.05,190944.0,22.2973,22.377,22.2973,22.3531,190944.0
2016-03-17 14:00:00,28.06,28.13,28.02,28.09,114302.0,22.361,22.4168,22.3292,22.3849,114302.0
2016-03-17 14:10:00,28.09,28.37,28.09,28.25,169694.0,22.3849,22.6081,22.3849,22.5124,169694.0
2016-03-17 14:20:00,28.23,28.27,28.17,28.17,103780.0,22.4965,22.5284,22.4487,22.4487,103780.0
2016-03-17 14:30:00,28.16,28.18,28.07,28.09,134212.0,22.4407,22.4567,22.369,22.3849,134212.0
2016-03-17 14:40:00,28.08,28.12,28.04,28.05,114096.0,22.377,22.4088,22.3451,22.3531,114096.0
2016-03-17 14:50:00,28.05,28.12,27.99,27.99,127056.0,22.3531,22.4088,22.3053,22.3053,127056.0
2016-03-17 15:00:00,27.99,28.04,27.96,27.98,138966.0,22.3053,22.3451,22.2813,22.2973,138966.0
2016-03-17 15:10:00,27.97,28.04,27.95,27.95,164352.0,22.2893,22.3451,22.2734,22.2734,164352.0
2016-03-17 15:20:00,27.95,27.98,27.85,27.86,278552.0,22.2734,22.2973,22.1937,22.2017,278552.0
2016-03-17 15:30:00,27.85,28.03,27.85,28.03,286116.0,22.1937,22.3371,22.1937,22.3371,286116.0
2016-03-17 15:40:00,28.03,28.06,28.0,28.02,382280.0,22.3371,22.361,22.3132,22.3292,382280.0
2016-03-17 15:50:00,28.01,28.02,27.86,27.88,691456.0,22.3212,22.3292,22.2017,22.2176,691456.0
2016-03-18 09:30:00,28.09,28.12,27.98,28.07,348718.0,22.3849,22.4088,22.2973,22.369,348718.0
2016-03-18 09:40:00,28.06,28.1,27.92,28.0,179054.0,22.361,22.3929,22.2495,22.3132,179054.0
2016-03-18 09:50:00,28.0,28.32,27.89,28.22,177708.0,22.3132,22.5682,22.2256,22.4885,177708.0
2016-03-18 10:00:00,28.24,28.48,28.24,28.46,169334.0,22.5045,22.6957,22.5045,22.6798,169334.0
2016-03-18 10:10:00,28.47,28.89,28.47,28.81,396606.0,22.6878,23.0225,22.6878,22.9587,396606.0
2016-03-18 10:20:00,28.78,29.0,28.73,28.88,360708.0,22.9348,23.1101,22.895,23.0145,360708.0
2016-03-18 10:30:00,28.89,29.06,28.85,28.91,220946.0,23.0225,23.1579,22.9906,23.0384,220946.0
2016-03-18 10:40:00,28.9,29.0,28.86,29.0,360916.0,23.0304,23.1101,22.9986,23.1101,360916.0
2016-03-18 10:50:00,29.0,29.02,28.91,29.0,209948.0,23.1101,23.1261,23.0384,23.1101,209948.0
2016-03-18 11:00:00,29.0,29.01,28.95,28.95,113260.0,23.1101,23.1181,23.0703,23.0703,113260.0
2016-03-18 11:10:00,28.93,28.96,28.8,28.85,68456.0,23.0543,23.0782,22.9507,22.9906,68456.0
2016-03-18 11:20:00,28.84,28.93,28.76,28.76,50494.0,22.9826,23.0543,22.9189,22.9189,50494.0
2016-03-18 11:30:00,28.77,28.82,28.64,28.76,132832.0,22.9268,22.9667,22.8232,22.9189,132832.0
2016-03-18 11:40:00,28.77,28.8,28.7,28.76,70816.0,22.9268,22.9507,22.8711,22.9189,70816.0
2016-03-18 11:50:00,28.75,28.84,28.72,28.81,108978.0,22.9109,22.9826,22.887,22.9587,108978.0
2016-03-18 12:00:00,28.79,28.82,28.75,28.75,45560.0,22.9428,22.9667,22.9109,22.9109,45560.0
2016-03-18 12:10:00,28.75,28.8,28.7,28.78,55064.0,22.9109,22.9507,22.8711,22.9348,55064.0
2016-03-18 12:20:00,28.79,28.84,28.77,28.8,27864.0,22.9428,22.9826,22.9268,22.9507,27864.0
2016-03-18 12:30:00,28.8,28.8,28.67,28.68,72010.0,22.9507,22.9507,22.8471,22.8551,72010.0
2016-03-18 12:40:00,28.68,28.75,28.65,28.73,90534.0,22.8551,22.9109,22.8312,22.895,90534.0
2016-03-18 12:50:00,28.72,28.74,28.68,28.68,59116.0,22.887,22.9029,22.8551,22.8551,59116.0
2016-03-18 13:00:00,28.67,28.69,28.6,28.63,73350.0,22.8471,22.8631,22.7914,22.8153,73350.0
2016-03-18 13:10:00,28.63,28.65,28.53,28.54,52192.0,22.8153,22.8312,22.7356,22.7435,52192.0
2016-03-18 13:20:00,28.54,28.55,28.47,28.47,73390.0,22.7435,22.7515,22.6878,22.6878,73390.0
2016-03-18 13:30:00,28.48,28.5,28.43,28.43,84584.0,22.6957,22.7117,22.6559,22.6559,84584.0
2016-03-18 13:40:00,28.43,28.58,28.41,28.58,75898.0,22.6559,22.7754,22.6399,22.7754,75898.0
2016-03-18 13:50:00,28.58,28.61,28.57,28.59,120704.0,22.7754,22.7993,22.7675,22.7834,120704.0
2016-03-18 14:00:00,28.59,28.59,28.42,28.42,123156.0,22.7834,22.7834,22.6479,22.6479,123156.0
2016-03-18 14:10:00,28.41,28.46,28.34,28.35,115028.0,22.6399,22.6798,22.5842,22.5921,115028.0
2016-03-18 14:20:00,28.34,28.43,28.32,28.36,81248.0,22.5842,22.6559,22.5682,22.6001,81248.0
2016-03-18 14:30:00,28.37,28.38,28.29,28.32,104540.0,22.6081,22.616,22.5443,22.5682,104540.0
2016-03-18 14:40:00,28.32,28.35,28.24,28.3,84834.0,22.5682,22.5921,22.5045,22.5523,84834.0
2016-03-18 14:50:00,28.3,28.33,28.13,28.13,144346.0,22.5523,22.5762,22.4168,22.4168,144346.0
2016-03-18 15:00:00,28.12,28.31,28.11,28.26,184078.0,22.4088,22.5603,22.4009,22.5204,184078.0
2016-03-18 15:10:00,28.25,28.31,28.2,28.24,150538.0,22.5124,22.5603,22.4726,22.5045,150538.0
2016-03-18 15:20:00,28.24,28.3,28.18,28.27,186020.0,22.5045,22.5523,22.4567,22.5284,186020.0
2016-03-18 15:30:00,28.28,28.32,28.24,28.31,265968.0,22.5364,22.5682,22.5045,22.5603,265968.0
2016-03-18 15:40:00,28.31,28.52,28.29,28.42,280784.0,22.5603,22.7276,22.5443,22.6479,280784.0
2016-03-18 15:50:00,28.42,28.43,28.36,28.36,483180.0,22.6479,22.6559,22.6001,22.6001,483180.0
2016-03-21 09:30:00,28.38,28.75,28.38,28.67,103146.0,22.616,22.9109,22.616,22.8471,103146.0
2016-03-21 09:40:00,28.69,28.85,28.56,28.58,156654.0,22.8631,22.9906,22.7595,22.7754,156654.0
2016-03-21 09:50:00,28.59,28.65,28.52,28.56,150756.0,22.7834,22.8312,22.7276,22.7595,150756.0
2016-03-21 10:00:00,28.55,28.58,28.48,28.49,71620.0,22.7515,22.7754,22.6957,22.7037,71620.0
2016-03-21 10:10:00,28.49,28.49,28.41,28.45,44672.0,22.7037,22.7037,22.6399,22.6718,44672.0
2016-03-21 10:20:00,28.47,28.57,28.41,28.41,85984.0,22.6878,22.7675,22.6399,22.6399,85984.0
2016-03-21 10:30:00,28.43,28.43,28.31,28.37,56164.0,22.6559,22.6559,22.5603,22.6081,56164.0
2016-03-21 10:40:00,28.39,28.42,28.31,28.31,65762.0,22.624,22.6479,22.5603,22.5603,65762.0
2016-03-21 10:50:00,28.31,28.32,28.25,28.25,27586.0,22.5603,22.5682,22.5124,22.5124,27586.0
2016-03-21 11:00:00,28.25,28.34,28.25,28.32,24396.0,22.5124,22.5842,22.5124,22.5682,24396.0
2016-03-21 11:10:00,28.31,28.45,28.28,28.42,115034.0,22.5603,22.6718,22.5364,22.6479,115034.0
2016-03-21 11:20:00,28.43,28.43,28.4,28.43,29590.0,22.6559,22.6559,22.632,22.6559,29590.0
2016-03-21 11:30:00,28.43,28.5,28.36,28.38,103806.0,22.6559,22.7117,22.6001,22.616,103806.0
2016-03-21 11:40:00,28.39,28.41,28.35,28.36,118064.0,22.624,22.6399,22.5921,22.6001,118064.0
2016-03-21 11:50:00,28.36,28.48,28.34,28.41,83054.0,22.6001,22.6957,22.5842,22.6399,83054.0
2016-03-21 12:00:00,28.41,28.47,28.38,28.45,49502.0,22.6399,22.6878,22.616,22.6718,49502.0
2016-03-21 12:10:00,28.45,28.46,28.33,28.34,41892.0,22.6718,22.6798,22.5762,22.5842,41892.0
2016-03-21 12:20:00,28.34,28.42,28.34,28.38,37976.0,22.5842,22.6479,22.5842,22.616,37976.0
2016-03-21 12:30:00,28.38,28.4,28.36,28.38,25914.0,22.616,22.632,22.6001,22.616,25914.0
2016-03-21 12:40:00,28.37,28.4,28.35,28.4,24668.0,22.6081,22.632,22.5921,22.632,24668.0
2016-03-21 12:50:00,28.4,28.44,28.35,28.36,73530.0,22.632,22.6639,22.5921,22.6001,73530.0
2016-03-21 13:00:00,28.35,28.37,28.3,28.33,37150.0,22.5921,22.6081,22.5523,22.5762,37150.0
2016-03-21 13:10:00,28.33,28.41,28.33,28.4,52730.0,22.5762,22.6399,22.5762,22.632,52730.0
2016-03-21 13:20:00,28.4,28.46,28.36,28.46,73090.0,22.632,22.6798,22.6001,22.6798,73090.0
2016-03-21 13:30:00,28.47,28.48,28.39,28.39,61014.0,22.6878,22.6957,22.624,22.624,61014.0
2016-03-21 13:40:00,28.39,28.43,28.36,28.39,44086.0,22.624,22.6559,22.6001,22.624,44086.0
2016-03-21 13:50:00,28.4,28.4,28.31,28.35,51230.0,22.632,22.632,22.5603,22.5921,51230.0
2016-03-21 14:00:00,28.35,28.36,28.3,28.32,57416.0,22.5921,22.6001,22.5523,22.5682,57416.0
2016-03-21 14:10:00,28.33,28.35,28.29,28.34,63448.0,22.5762,22.5921,22.5443,22.5842,63448.0
2016-03-21 14:20:00,28.34,28.37,28.33,28.36,49294.0,22.5842,22.6081,22.5762,22.6001,49294.0
2016-03-21 14:30:00,28.36,28.38,28.28,28.36,92646.0,22.6001,22.616,22.5364,22.6001,92646.0
2016-03-21 14:40:00,28.36,28.4,28.35,28.36,45356.0,22.6001,22.632,22.5921,22.6001,45356.0
2016-03-21 14:50:00,28.38,28.42,28.36,28.38,52332.0,22.616,22.6479,22.6001,22.616,52332.0
2016-03-21 15:00:00,28.38,28.43,28.34,28.43,102656.0,22.616,22.6559,22.5842,22.6559,102656.0
2016-03-21 15:10:00,28.44,28.47,28.38,28.38,71530.0,22.6639,22.6878,22.616,22.616,71530.0
2016-03-21 15:20:00,28.38,28.39,28.32,28.33,162688.0,22.616,22.624,22.5682,22.5762,162688.0
2016-03-21 15:30:00,28.33,28.41,28.32,28.38,99554.0,22.5762,22.6399,22.5682,22.616,99554.0
2016-03-21 15:40:00,28.38,28.39,28.34,28.38,190386.0,22.616,22.624,22.5842,22.616,190386.0
2016-03-21 15:50:00,28.38,28.42,28.33,28.37,254692.0,22.616,22.6479,22.5762,22.6081,254692.0
2016-03-22 09:30:00,28.39,28.43,28.25,28.31,86370.0,22.624,22.6559,22.5124,22.5603,86370.0
2016-03-22 09:40:00,28.27,28.29,27.95,27.96,54010.0,22.5284,22.5443,22.2734,22.2813,54010.0
2016-03-22 09:50:00,27.96,28.1,27.91,28.1,93596.0,22.2813,22.3929,22.2415,22.3929,93596.0
2016-03-22 10:00:00,28.15,28.24,28.08,28.08,42356.0,22.4328,22.5045,22.377,22.377,42356.0
2016-03-22 10:10:00,28.1,28.2,28.08,28.2,106870.0,22.3929,22.4726,22.377,22.4726,106870.0
2016-03-22 10:20:00,28.17,28.3,28.17,28.28,48692.0,22.4487,22.5523,22.4487,22.5364,48692.0
2016-03-22 10:30:00,28.29,28.37,28.25,28.36,24458.0,22.5443,22.6081,22.5124,22.6001,24458.0
2016-03-22 10:40:00,28.36,28.39,28.32,28.36,30046.0,22.6001,22.624,22.5682,22.6001,30046.0
2016-03-22 10:50:00,28.36,28.38,28.3,28.31,14188.0,22.6001,22.616,22.5523,22.5603,14188.0
2016-03-22 11:00:00,28.31,28.31,28.26,28.28,8182.0,22.5603,22.5603,22.5204,22.5364,8182.0
2016-03-22 11:10:00,28.28,28.33,28.23,28.29,23100.0,22.5364,22.5762,22.4965,22.5443,23100.0
2016-03-22 11:20:00,28.28,28.29,28.2,28.26,135822.0,22.5364,22.5443,22.4726,22.5204,135822.0
2016-03-22 11:30:00,28.26,28.29,28.24,28.28,16678.0,22.5204,22.5443,22.5045,22.5364,16678.0
2016-03-22 11:40:00,28.28,28.3,28.21,28.22,84766.0,22.5364,22.5523,22.4806,22.4885,84766.0
2016-03-22 11:50:00,28.22,28.25,28.18,28.25,12396.0,22.4885,22.5124,22.4567,22.5124,12396.0
2016-03-22 12:00:00,28.25,28.28,28.24,28.25,14974.0,22.5124,22.5364,22.5045,22.5124,14974.0
2016-03-22 12:10:00,28.25,28.25,28.2,28.21,22520.0,22.5124,22.5124,22.4726,22.4806,22520.0
2016-03-22 12:20:00,28.22,28.27,28.21,28.26,17462.0,22.4885,22.5284,22.4806,22.5204,17462.0
2016-03-22 12:30:00,28.25,28.26,28.2,28.2,43412.0,22.5124,22.5204,22.4726,22.4726,43412.0
2016-03-22 12:40:00,28.19,28.21,28.12,28.15,43132.0,22.4646,22.4806,22.4088,22.4328,43132.0
2016-03-22 12:50:00,28.15,28.27,28.15,28.27,25848.0,22.4328,22.5284,22.4328,22.5284,25848.0
2016-03-22 13:00:00,28.25,28.29,28.22,28.27,23738.0,22.5124,22.5443,22.4885,22.5284,23738.0
2016-03-22 13:10:00,28.26,28.26,28.16,28.21,70342.0,22.5204,22.5204,22.4407,22.4806,70342.0
2016-03-22 13:20:00,28.17,28.17,28.11,28.14,45116.0,22.4487,22.4487,22.4009,22.4248,45116.0
2016-03-22 13:30:00,28.13,28.18,28.09,28.13,42418.0,22.4168,22.4567,22.3849,22.4168,42418.0
2016-03-22 13:40:00,28.11,28.11,28.05,28.09,32440.0,22.4009,22.4009,22.3531,22.3849,32440.0
2016-03-22 13:50:00,28.1,28.11,28.0,28.02,51472.0,22.3929,22.4009,22.3132,22.3292,51472.0
2016-03-22 14:00:00,28.02,28.1,28.02,28.05,32402.0,22.3292,22.3929,22.3292,22.3531,32402.0
2016-03-22 14:10:00,28.05,28.05,27.96,27.98,39704.0,22.3531,22.3531,22.2813,22.2973,39704.0
2016-03-22 14:20:00,27.97,27.97,27.9,27.91,50406.0,22.2893,22.2893,22.2335,22.2415,50406.0
2016-03-22 14:30:00,27.91,27.99,27.89,27.97,42886.0,22.2415,22.3053,22.2256,22.2893,42886.0
2016-03-22 14:40:00,27.97,27.98,27.93,27.93,60436.0,22.2893,22.2973,22.2574,22.2574,60436.0
2016-03-22 14:50:00,27.94,27.95,27.78,27.78,50430.0,22.2654,22.2734,22.1379,22.1379,50430.0
2016-03-22 15:00:00,27.78,27.85,27.78,27.8,81296.0,22.1379,22.1937,22.1379,22.1538,81296.0
2016-03-22 15:10:00,27.81,27.86,27.78,27.81,61566.0,22.1618,22.2017,22.1379,22.1618,61566.0
2016-03-22 15:20:00,27.82,27.86,27.8,27.86,73034.0,22.1698,22.2017,22.1538,22.2017,73034.0
2016-03-22 15:30:00,27.86,27.9,27.85,27.9,138944.0,22.2017,22.2335,22.1937,22.2335,138944.0
2016-03-22 15:40:00,27.9,27.91,27.83,27.84,210468.0,22.2335,22.2415,22.1777,22.1857,210468.0
2016-03-22 15:50:00,27.83,27.86,27.78,27.83,471826.0,22.1777,22.2017,22.1379,22.1777,471826.0
2016-03-23 09:30:00,27.83,28.0,27.64,27.71,79908.0,22.1777,22.3132,22.0263,22.0821,79908.0
2016-03-23 09:40:00,27.71,27.9,27.67,27.74,62924.0,22.0821,22.2335,22.0502,22.106,62924.0
2016-03-23 09:50:00,27.75,27.79,27.68,27.74,54350.0,22.114,22.1459,22.0582,22.106,54350.0
2016-03-23 10:00:00,27.74,27.74,27.63,27.74,128958.0,22.106,22.106,22.0184,22.106,128958.0
2016-03-23 10:10:00,27.75,27.78,27.68,27.75,52438.0,22.114,22.1379,22.0582,22.114,52438.0
2016-03-23 10:20:00,27.75,27.81,27.71,27.74,40678.0,22.114,22.1618,22.0821,22.106,40678.0
2016-03-23 10:30:00,27.73,27.82,27.68,27.72,41826.0,22.0981,22.1698,22.0582,22.0901,41826.0
2016-03-23 10:40:00,27.73,27.81,27.7,27.75,26686.0,22.0981,22.1618,22.0742,22.114,26686.0
2016-03-23 10:50:00,27.75,27.77,27.67,27.73,41446.0,22.114,22.1299,22.0502,22.0981,41446.0
2016-03-23 11:00:00,27.73,27.77,27.71,27.76,30912.0,22.0981,22.1299,22.0821,22.122,30912.0
2016-03-23 11:10:00,27.76,27.76,27.61,27.62,149250.0,22.122,22.122,22.0024,22.0104,149250.0
2016-03-23 11:20:00,27.61,27.73,27.61,27.7,35476.0,22.0024,22.0981,22.0024,22.0742,35476.0
2016-03-23 11:30:00,27.69,27.72,27.66,27.68,27962.0,22.0662,22.0901,22.0423,22.0582,27962.0
2016-03-23 11:40:00,27.68,27.74,27.66,27.71,26208.0,22.0582,22.106,22.0423,22.0821,26208.0
2016-03-23 11:50:00,27.71,27.76,27.7,27.75,19946.0,22.0821,22.122,22.0742,22.114,19946.0
2016-03-23 12:00:00,27.75,27.75,27.68,27.7,19030.0,22.114,22.114,22.0582,22.0742,19030.0
2016-03-23 12:10:00,27.71,27.75,27.7,27.71,17604.0,22.0821,22.114,22.0742,22.0821,17604.0
2016-03-23 12:20:00,27.71,27.76,27.7,27.75,10712.0,22.0821,22.122,22.0742,22.114,10712.0
2016-03-23 12:30:00,27.76,27.77,27.71,27.74,14110.0,22.122,22.1299,22.0821,22.106,14110.0
2016-03-23 12:40:00,27.74,27.76,27.71,27.72,20596.0,22.106,22.122,22.0821,22.0901,20596.0
2016-03-23 12:50:00,27.72,27.72,27.68,27.71,13158.0,22.0901,22.0901,22.0582,22.0821,13158.0
2016-03-23 13:00:00,27.71,27.71,27.61,27.65,70430.0,22.0821,22.0821,22.0024,22.0343,70430.0
2016-03-23 13:10:00,27.66,27.69,27.65,27.68,69312.0,22.0423,22.0662,22.0343,22.0582,69312.0
2016-03-23 13:20:00,27.68,27.68,27.6,27.63,223712.0,22.0582,22.0582,21.9945,22.0184,223712.0
2016-03-23 13:30:00,27.63,27.67,27.61,27.67,54116.0,22.0184,22.0502,22.0024,22.0502,54116.0
2016-03-23 13:40:00,27.66,27.67,27.61,27.63,29116.0,22.0423,22.0502,22.0024,22.0184,29116.0
2016-03-23 13:50:00,27.63,27.63,27.6,27.61,41594.0,22.0184,22.0184,21.9945,22.0024,41594.0
2016-03-23 14:00:00,27.61,27.64,27.55,27.55,73078.0,22.0024,22.0263,21.9546,21.9546,73078.0
2016-03-23 14:10:00,27.55,27.55,27.5,27.54,72280.0,21.9546,21.9546,21.9148,21.9466,72280.0
2016-03-23 14:20:00,27.54,27.57,27.52,27.56,60432.0,21.9466,21.9706,21.9307,21.9626,60432.0
2016-03-23 14:30:00,27.57,27.61,27.57,27.6,74984.0,21.9706,22.0024,21.9706,21.9945,74984.0
2016-03-23 14:40:00,27.6,27.61,27.57,27.57,47722.0,21.9945,22.0024,21.9706,21.9706,47722.0
2016-03-23 14:50:00,27.57,27.61,27.56,27.6,44192.0,21.9706,22.0024,21.9626,21.9945,44192.0
2016-03-23 15:00:00,27.6,27.61,27.53,27.54,88196.0,21.9945,22.0024,21.9387,21.9466,88196.0
2016-03-23 15:10:00,27.55,27.61,27.54,27.55,46854.0,21.9546,22.0024,21.9466,21.9546,46854.0
2016-03-23 15:20:00,27.56,27.59,27.53,27.58,57214.0,21.9626,21.9865,21.9387,21.9785,57214.0
2016-03-23 15:30:00,27.58,27.6,27.56,27.59,97550.0,21.9785,21.9945,21.9626,21.9865,97550.0
2016-03-23 15:40:00,27.59,27.65,27.59,27.65,114548.0,21.9865,22.0343,21.9865,22.0343,114548.0
2016-03-23 15:50:00,27.65,27.68,27.62,27.66,266942.0,22.0343,22.0582,22.0104,22.0423,266942.0
2016-03-24 09:30:00,27.55,27.57,27.3,27.32,69208.0,21.9546,21.9706,21.7554,21.7713,69208.0
2016-03-24 09:40:00,27.32,27.4,27.04,27.04,49840.0,21.7713,21.8351,21.5482,21.5482,49840.0
2016-03-24 09:50:00,27.05,27.12,26.94,27.12,125750.0,21.5562,21.6119,21.4685,21.6119,125750.0
2016-03-24 10:00:00,27.13,27.18,26.97,26.99,43986.0,21.6199,21.6598,21.4924,21.5084,43986.0
2016-03-24 10:10:00,26.99,26.99,26.86,26.91,56392.0,21.5084,21.5084,21.4048,21.4446,56392.0
2016-03-24 10:20:00,26.91,26.95,26.86,26.86,59878.0,21.4446,21.4765,21.4048,21.4048,59878.0
2016-03-24 10:30:00,26.88,26.96,26.86,26.93,46464.0,21.4207,21.4844,21.4048,21.4605,46464.0
2016-03-24 10:40:00,26.94,27.11,26.93,27.07,47624.0,21.4685,21.604,21.4605,21.5721,47624.0
2016-03-24 10:50:00,27.09,27.22,27.08,27.19,32276.0,21.588,21.6916,21.5801,21.6677,32276.0
2016-03-24 11:00:00,27.19,27.25,27.14,27.15,33130.0,21.6677,21.7155,21.6279,21.6359,33130.0
2016-03-24 11:10:00,27.14,27.2,27.04,27.04,47152.0,21.6279,21.6757,21.5482,21.5482,47152.0
2016-03-24 11:20:00,27.04,27.06,26.98,27.04,64298.0,21.5482,21.5641,21.5004,21.5482,64298.0
2016-03-24 11:30:00,27.04,27.06,26.99,27.0,83666.0,21.5482,21.5641,21.5084,21.5163,83666.0
2016-03-24 11:40:00,27.0,27.0,26.88,26.88,47166.0,21.5163,21.5163,21.4207,21.4207,47166.0
2016-03-24 11:50:00,26.89,26.91,26.87,26.9,63586.0,21.4287,21.4446,21.4127,21.4366,63586.0
2016-03-24 12:00:00,26.91,27.09,26.91,27.07,80764.0,21.4446,21.588,21.4446,21.5721,80764.0
2016-03-24 12:10:00,27.05,27.05,26.93,26.93,36086.0,21.5562,21.5562,21.4605,21.4605,36086.0
2016-03-24 12:20:00,26.92,26.98,26.9,26.98,37716.0,21.4526,21.5004,21.4366,21.5004,37716.0
2016-03-24 12:30:00,26.98,27.02,26.91,26.91,32506.0,21.5004,21.5323,21.4446,21.4446,32506.0
2016-03-24 12:40:00,26.92,27.01,26.92,27.01,28830.0,21.4526,21.5243,21.4526,21.5243,28830.0
2016-03-24 12:50:00,27.01,27.03,26.99,26.99,45884.0,21.5243,21.5402,21.5084,21.5084,45884.0
2016-03-24 13:00:00,26.98,27.07,26.97,27.03,46288.0,21.5004,21.5721,21.4924,21.5402,46288.0
2016-03-24 13:10:00,27.02,27.1,27.0,27.08,66540.0,21.5323,21.596,21.5163,21.5801,66540.0
2016-03-24 13:20:00,27.09,27.09,26.99,26.99,44776.0,21.588,21.588,21.5084,21.5084,44776.0
2016-03-24 13:30:00,26.99,27.0,26.98,26.99,28674.0,21.5084,21.5163,21.5004,21.5084,28674.0
2016-03-24 13:40:00,27.0,27.03,26.95,26.95,32250.0,21.5163,21.5402,21.4765,21.4765,32250.0
2016-03-24 13:50:00,26.95,27.09,26.95,27.07,47282.0,21.4765,21.588,21.4765,21.5721,47282.0
2016-03-24 14:00:00,27.07,27.07,26.99,26.99,25874.0,21.5721,21.5721,21.5084,21.5084,25874.0
2016-03-24 14:10:00,26.98,27.05,26.98,27.05,27210.0,21.5004,21.5562,21.5004,21.5562,27210.0
2016-03-24 14:20:00,27.05,27.11,27.02,27.04,167630.0,21.5562,21.604,21.5323,21.5482,167630.0
2016-03-24 14:30:00,27.04,27.12,27.04,27.1,42036.0,21.5482,21.6119,21.5482,21.596,42036.0
2016-03-24 14:40:00,27.1,27.14,27.1,27.11,34960.0,21.596,21.6279,21.596,21.604,34960.0
2016-03-24 14:50:00,27.11,27.13,27.08,27.1,88034.0,21.604,21.6199,21.5801,21.596,88034.0
2016-03-24 15:00:00,27.1,27.1,27.05,27.06,57132.0,21.596,21.596,21.5562,21.5641,57132.0
2016-03-24 15:10:00,27.06,27.11,27.04,27.1,42978.0,21.5641,21.604,21.5482,21.596,42978.0
2016-03-24 15:20:00,27.1,27.11,27.06,27.07,58278.0,21.596,21.604,21.5641,21.5721,58278.0
2016-03-24 15:30:00,27.07,27.1,27.05,27.09,98196.0,21.5721,21.596,21.5562,21.588,98196.0
2016-03-24 15:40:00,27.09,27.14,27.08,27.11,99370.0,21.588,21.6279,21.5801,21.604,99370.0
2016-03-24 15:50:00,27.11,27.11,27.07,27.1,188990.0,21.604,21.604,21.5721,21.596,188990.0
2016-03-28 09:30:00,27.14,27.23,27.13,27.19,41442.0,21.6279,21.6996,21.6199,21.6677,41442.0
2016-03-28 09:40:00,27.18,27.3,27.07,27.21,32300.0,21.6598,21.7554,21.5721,21.6837,32300.0
2016-03-28 09:50:00,27.22,27.37,27.2,27.31,100248.0,21.6916,21.8112,21.6757,21.7634,100248.0
2016-03-28 10:00:00,27.34,27.48,27.33,27.47,92592.0,21.7873,21.8988,21.7793,21.8909,92592.0
2016-03-28 10:10:00,27.46,27.6,27.46,27.5,21050.0,21.8829,21.9945,21.8829,21.9148,21050.0
2016-03-28 10:20:00,27.53,27.58,27.42,27.45,25396.0,21.9387,21.9785,21.851,21.8749,25396.0
2016-03-28 10:30:00,27.41,27.46,27.36,27.36,122810.0,21.843,21.8829,21.8032,21.8032,122810.0
2016-03-28 10:40:00,27.36,27.43,27.33,27.42,46870.0,21.8032,21.859,21.7793,21.851,46870.0
2016-03-28 10:50:00,27.4,27.43,27.39,27.43,30728.0,21.8351,21.859,21.8271,21.859,30728.0
2016-03-28 11:00:00,27.44,27.46,27.35,27.35,36656.0,21.867,21.8829,21.7952,21.7952,36656.0
2016-03-28 11:10:00,27.34,27.38,27.31,27.31,26238.0,21.7873,21.8191,21.7634,21.7634,26238.0
2016-03-28 11:20:00,27.31,27.35,27.29,27.33,12444.0,21.7634,21.7952,21.7474,21.7793,12444.0
2016-03-28 11:30:00,27.33,27.39,27.29,27.29,559838.0,21.7793,21.8271,21.7474,21.7474,559838.0
2016-03-28 11:40:00,27.29,27.32,27.2,27.21,36684.0,21.7474,21.7713,21.6757,21.6837,36684.0
2016-03-28 11:50:00,27.2,27.26,27.17,27.23,22568.0,21.6757,21.7235,21.6518,21.6996,22568.0
2016-03-28 12:00:00,27.23,27.24,27.18,27.19,47732.0,21.6996,21.7076,21.6598,21.6677,47732.0
2016-03-28 12:10:00,27.19,27.21,27.16,27.18,16540.0,21.6677,21.6837,21.6438,21.6598,16540.0
2016-03-28 12:20:00,27.18,27.3,27.18,27.28,19602.0,21.6598,21.7554,21.6598,21.7395,19602.0
2016-03-28 12:30:00,27.28,27.36,27.28,27.33,28898.0,21.7395,21.8032,21.7395,21.7793,28898.0
2016-03-28 12:40:00,27.33,27.33,27.27,27.32,35200.0,21.7793,21.7793,21.7315,21.7713,35200.0
2016-03-28 12:50:00,27.32,27.33,27.29,27.32,100604.0,21.7713,21.7793,21.7474,21.7713,100604.0
2016-03-28 13:00:00,27.31,27.32,27.3,27.32,51764.0,21.7634,21.7713,21.7554,21.7713,51764.0
2016-03-28 13:10:00,27.32,27.35,27.29,27.3,47028.0,21.7713,21.7952,21.7474,21.7554,47028.0
2016-03-28 13:20:00,27.3,27.31,27.29,27.29,117690.0,21.7554,21.7634,21.7474,21.7474,117690.0
2016-03-28 13:30:00,27.3,27.31,27.27,27.27,60878.0,21.7554,21.7634,21.7315,21.7315,60878.0
2016-03-28 13:40:00,27.29,27.31,27.28,27.3,69282.0,21.7474,21.7634,21.7395,21.7554,69282.0
2016-03-28 13:50:00,27.3,27.3,27.22,27.23,104634.0,21.7554,21.7554,21.6916,21.6996,104634.0
2016-03-28 14:00:00,27.24,27.27,27.24,27.25,74102.0,21.7076,21.7315,21.7076,21.7155,74102.0
2016-03-28 14:10:00,27.25,27.25,27.16,27.17,53826.0,21.7155,21.7155,21.6438,21.6518,53826.0
2016-03-28 14:20:00,27.17,27.21,27.15,27.2,20802.0,21.6518,21.6837,21.6359,21.6757,20802.0
2016-03-28 14:30:00,27.21,27.28,27.2,27.27,59030.0,21.6837,21.7395,21.6757,21.7315,59030.0
2016-03-28 14:40:00,27.28,27.28,27.25,27.25,51302.0,21.7395,21.7395,21.7155,21.7155,51302.0
2016-03-28 14:50:00,27.25,27.29,27.25,27.29,30520.0,21.7155,21.7474,21.7155,21.7474,30520.0
2016-03-28 15:00:00,27.29,27.29,27.26,27.26,39574.0,21.7474,21.7474,21.7235,21.7235,39574.0
2016-03-28 15:10:00,27.27,27.28,27.25,27.25,41180.0,21.7315,21.7395,21.7155,21.7155,41180.0
2016-03-28 15:20:00,27.25,27.27,27.23,27.26,37304.0,21.7155,21.7315,21.6996,21.7235,37304.0
2016-03-28 15:30:00,27.25,27.28,27.2,27.2,65990.0,21.7155,21.7395,21.6757,21.6757,65990.0
2016-03-28 15:40:00,27.2,27.21,27.15,27.18,133984.0,21.6757,21.6837,21.6359,21.6598,133984.0
2016-03-28 15:50:00,27.18,27.18,27.09,27.11,273782.0,21.6598,21.6598,21.588,21.604,273782.0
2016-03-29 09:30:00,27.14,27.25,27.09,27.09,55290.0,21.6279,21.7155,21.588,21.588,55290.0
2016-03-29 09:40:00,27.11,27.18,27.04,27.05,59980.0,21.604,21.6598,21.5482,21.5562,59980.0
2016-03-29 09:50:00,27.06,27.1,27.0,27.06,88484.0,21.5641,21.596,21.5163,21.5641,88484.0
2016-03-29 10:00:00,27.06,27.08,26.99,26.99,90746.0,21.5641,21.5801,21.5084,21.5084,90746.0
2016-03-29 10:10:00,27.0,27.02,26.91,26.95,36112.0,21.5163,21.5323,21.4446,21.4765,36112.0
2016-03-29 10:20:00,26.95,27.03,26.94,26.99,29608.0,21.4765,21.5402,21.4685,21.5084,29608.0
2016-03-29 10:30:00,27.0,27.03,26.98,27.0,32506.0,21.5163,21.5402,21.5004,21.5163,32506.0
2016-03-29 10:40:00,27.02,27.02,26.97,26.98,28774.0,21.5323,21.5323,21.4924,21.5004,28774.0
2016-03-29 10:50:00,26.99,27.02,26.93,26.96,56750.0,21.5084,21.5323,21.4605,21.4844,56750.0
2016-03-29 11:00:00,26.97,27.0,26.97,27.0,54460.0,21.4924,21.5163,21.4924,21.5163,54460.0
2016-03-29 11:10:00,27.0,27.02,26.95,26.96,19710.0,21.5163,21.5323,21.4765,21.4844,19710.0
2016-03-29 11:20:00,26.96,26.98,26.91,26.93,14402.0,21.4844,21.5004,21.4446,21.4605,14402.0
2016-03-29 11:30:00,26.93,26.95,26.91,26.91,11012.0,21.4605,21.4765,21.4446,21.4446,11012.0
2016-03-29 11:40:00,26.92,26.95,26.89,26.93,23392.0,21.4526,21.4765,21.4287,21.4605,23392.0
2016-03-29 11:50:00,26.95,26.99,26.88,26.88,141828.0,21.4765,21.5084,21.4207,21.4207,141828.0
2016-03-29 12:00:00,26.88,27.02,26.86,27.0,30490.0,21.4207,21.5323,21.4048,21.5163,30490.0
2016-03-29 12:10:00,27.0,27.01,26.95,26.95,21046.0,21.5163,21.5243,21.4765,21.4765,21046.0
2016-03-29 12:20:00,26.97,27.03,26.97,27.0,55446.0,21.4924,21.5402,21.4924,21.5163,55446.0
2016-03-29 12:30:00,27.0,27.06,27.0,27.04,118858.0,21.5163,21.5641,21.5163,21.5482,118858.0
2016-03-29 12:40:00,27.06,27.2,27.05,27.11,177080.0,21.5641,21.6757,21.5562,21.604,177080.0
2016-03-29 12:50:00,27.11,27.14,27.08,27.09,65938.0,21.604,21.6279,21.5801,21.588,65938.0
2016-03-29 13:00:00,27.09,27.11,27.06,27.06,47168.0,21.588,21.604,21.5641,21.5641,47168.0
2016-03-29 13:10:00,27.06,27.13,27.04,27.1,58562.0,21.5641,21.6199,21.5482,21.596,58562.0
2016-03-29 13:20:00,27.1,27.11,27.07,27.11,106012.0,21.596,21.604,21.5721,21.604,106012.0
2016-03-29 13:30:00,27.11,27.12,27.07,27.11,237276.0,21.604,21.6119,21.5721,21.604,237276.0
2016-03-29 13:40:00,27.09,27.15,27.07,27.12,83188.0,21.588,21.6359,21.5721,21.6119,83188.0
2016-03-29 13:50:00,27.13,27.14,27.1,27.13,70710.0,21.6199,21.6279,21.596,21.6199,70710.0
2016-03-29 14:00:00,27.13,27.13,27.06,27.1,184600.0,21.6199,21.6199,21.5641,21.596,184600.0
2016-03-29 14:10:00,27.11,27.13,27.09,27.09,87050.0,21.604,21.6199,21.588,21.588,87050.0
2016-03-29 14:20:00,27.09,27.11,27.07,27.09,83848.0,21.588,21.604,21.5721,21.588,83848.0
2016-03-29 14:30:00,27.08,27.09,27.05,27.07,274178.0,21.5801,21.588,21.5562,21.5721,274178.0
2016-03-29 14:40:00,27.07,27.1,27.05,27.09,439600.0,21.5721,21.596,21.5562,21.588,439600.0
2016-03-29 14:50:00,27.09,27.11,27.07,27.1,122360.0,21.588,21.604,21.5721,21.596,122360.0
2016-03-29 15:00:00,27.09,27.1,27.06,27.08,115650.0,21.588,21.596,21.5641,21.5801,115650.0
2016-03-29 15:10:00,27.08,27.1,27.07,27.08,103874.0,21.5801,21.596,21.5721,21.5801,103874.0
2016-03-29 15:20:00,27.08,27.11,27.07,27.11,167472.0,21.5801,21.604,21.5721,21.604,167472.0
2016-03-29 15:30:00,27.11,27.17,27.09,27.17,373498.0,21.604,21.6518,21.588,21.6518,373498.0
2016-03-29 15:40:00,27.17,27.24,27.15,27.2,320526.0,21.6518,21.7076,21.6359,21.6757,320526.0
2016-03-29 15:50:00,27.2,27.22,27.16,27.18,1147280.0,21.6757,21.6916,21.6438,21.6598,1147280.0
2016-03-30 09:30:00,27.24,27.54,27.24,27.41,86984.0,21.7076,21.9466,21.7076,21.843,86984.0
2016-03-30 09:40:00,27.42,27.46,27.32,27.38,94702.0,21.851,21.8829,21.7713,21.8191,94702.0
2016-03-30 09:50:00,27.36,27.46,27.32,27.39,153496.0,21.8032,21.8829,21.7713,21.8271,153496.0
2016-03-30 10:00:00,27.38,27.59,27.36,27.53,142854.0,21.8191,21.9865,21.8032,21.9387,142854.0
2016-03-30 10:10:00,27.54,27.6,27.49,27.54,91384.0,21.9466,21.9945,21.9068,21.9466,91384.0
2016-03-30 10:20:00,27.55,27.64,27.54,27.58,127412.0,21.9546,22.0263,21.9466,21.9785,127412.0
2016-03-30 10:30:00,27.61,27.76,27.59,27.74,85676.0,22.0024,22.122,21.9865,22.106,85676.0
2016-03-30 10:40:00,27.75,27.81,27.66,27.75,111748.0,22.114,22.1618,22.0423,22.114,111748.0
2016-03-30 10:50:00,27.75,27.77,27.67,27.75,72978.0,22.114,22.1299,22.0502,22.114,72978.0
2016-03-30 11:00:00,27.74,27.8,27.72,27.8,45590.0,22.106,22.1538,22.0901,22.1538,45590.0
2016-03-30 11:10:00,27.81,27.81,27.74,27.77,43568.0,22.1618,22.1618,22.106,22.1299,43568.0
2016-03-30 11:20:00,27.77,27.82,27.75,27.75,59706.0,22.1299,22.1698,22.114,22.114,59706.0
2016-03-30 11:30:00,27.75,27.79,27.74,27.78,36262.0,22.114,22.1459,22.106,22.1379,36262.0
2016-03-30 11:40:00,27.78,27.92,27.75,27.9,69602.0,22.1379,22.2495,22.114,22.2335,69602.0
2016-03-30 11:50:00,27.9,27.92,27.83,27.86,35884.0,22.2335,22.2495,22.1777,22.2017,35884.0
2016-03-30 12:00:00,27.87,27.95,27.86,27.93,26758.0,22.2096,22.2734,22.2017,22.2574,26758.0
2016-03-30 12:10:00,27.93,28.03,27.93,28.0,80976.0,22.2574,22.3371,22.2574,22.3132,80976.0
2016-03-30 12:20:00,28.0,28.04,27.9,27.92,89378.0,22.3132,22.3451,22.2335,22.2495,89378.0
2016-03-30 12:30:00,27.93,27.99,27.89,27.9,84816.0,22.2574,22.3053,22.2256,22.2335,84816.0
2016-03-30 12:40:00,27.9,27.94,27.86,27.94,32110.0,22.2335,22.2654,22.2017,22.2654,32110.0
2016-03-30 12:50:00,27.93,27.97,27.86,27.88,23598.0,22.2574,22.2893,22.2017,22.2176,23598.0
2016-03-30 13:00:00,27.9,27.92,27.86,27.88,69872.0,22.2335,22.2495,22.2017,22.2176,69872.0
2016-03-30 13:10:00,27.88,27.91,27.86,27.89,22846.0,22.2176,22.2415,22.2017,22.2256,22846.0
2016-03-30 13:20:00,27.88,27.96,27.88,27.93,43992.0,22.2176,22.2813,22.2176,22.2574,43992.0
2016-03-30 13:30:00,27.92,27.95,27.9,27.92,30800.0,22.2495,22.2734,22.2335,22.2495,30800.0
2016-03-30 13:40:00,27.92,28.01,27.92,28.0,43046.0,22.2495,22.3212,22.2495,22.3132,43046.0
2016-03-30 13:50:00,28.0,28.02,27.94,27.96,17548.0,22.3132,22.3292,22.2654,22.2813,17548.0
2016-03-30 14:00:00,27.95,28.05,27.94,28.01,38318.0,22.2734,22.3531,22.2654,22.3212,38318.0
2016-03-30 14:10:00,28.01,28.02,27.97,28.0,76580.0,22.3212,22.3292,22.2893,22.3132,76580.0
2016-03-30 14:20:00,27.99,28.02,27.98,28.01,41668.0,22.3053,22.3292,22.2973,22.3212,41668.0
2016-03-30 14:30:00,28.0,28.06,28.0,28.02,51624.0,22.3132,22.361,22.3132,22.3292,51624.0
2016-03-30 14:40:00,28.02,28.03,27.99,28.02,141066.0,22.3292,22.3371,22.3053,22.3292,141066.0
2016-03-30 14:50:00,28.01,28.04,27.99,28.0,158268.0,22.3212,22.3451,22.3053,22.3132,158268.0
2016-03-30 15:00:00,28.0,28.03,27.96,28.0,39936.0,22.3132,22.3371,22.2813,22.3132,39936.0
2016-03-30 15:10:00,28.0,28.02,28.0,28.01,46250.0,22.3132,22.3292,22.3132,22.3212,46250.0
2016-03-30 15:20:00,28.0,28.04,27.98,27.99,200902.0,22.3132,22.3451,22.2973,22.3053,200902.0
2016-03-30 15:30:00,28.0,28.0,27.92,27.94,70182.0,22.3132,22.3132,22.2495,22.2654,70182.0
2016-03-30 15:40:00,27.95,27.97,27.88,27.88,126062.0,22.2734,22.2893,22.2176,22.2176,126062.0
2016-03-30 15:50:00,27.88,27.89,27.83,27.86,295306.0,22.2176,22.2256,22.1777,22.2017,295306.0
2016-03-31 09:30:00,27.61,27.71,27.44,27.54,63522.0,22.0024,22.0821,21.867,21.9466,63522.0
2016-03-31 09:40:00,27.54,27.61,27.47,27.54,175620.0,21.9466,22.0024,21.8909,21.9466,175620.0
2016-03-31 09:50:00,27.55,27.57,27.39,27.43,85122.0,21.9546,21.9706,21.8271,21.859,85122.0
2016-03-31 10:00:00,27.41,27.48,27.35,27.42,75952.0,21.843,21.8988,21.7952,21.851,75952.0
2016-03-31 10:10:00,27.41,27.58,27.4,27.52,83456.0,21.843,21.9785,21.8351,21.9307,83456.0
2016-03-31 10:20:00,27.49,27.61,27.49,27.57,70756.0,21.9068,22.0024,21.9068,21.9706,70756.0
2016-03-31 10:30:00,27.56,27.56,27.49,27.5,50946.0,21.9626,21.9626,21.9068,21.9148,50946.0
2016-03-31 10:40:00,27.5,27.61,27.49,27.54,43426.0,21.9148,22.0024,21.9068,21.9466,43426.0
2016-03-31 10:50:00,27.54,27.6,27.54,27.58,220014.0,21.9466,21.9945,21.9466,21.9785,220014.0
2016-03-31 11:00:00,27.58,27.61,27.56,27.56,178638.0,21.9785,22.0024,21.9626,21.9626,178638.0
2016-03-31 11:10:00,27.55,27.59,27.53,27.59,40992.0,21.9546,21.9865,21.9387,21.9865,40992.0
2016-03-31 11:20:00,27.59,27.64,27.57,27.63,22908.0,21.9865,22.0263,21.9706,22.0184,22908.0
2016-03-31 11:30:00,27.62,27.69,27.61,27.61,79852.0,22.0104,22.0662,22.0024,22.0024,79852.0
2016-03-31 11:40:00,27.62,27.66,27.61,27.65,21640.0,22.0104,22.0423,22.0024,22.0343,21640.0
2016-03-31 11:50:00,27.65,27.68,27.64,27.65,30490.0,22.0343,22.0582,22.0263,22.0343,30490.0
2016-03-31 12:00:00,27.64,27.68,27.64,27.65,22402.0,22.0263,22.0582,22.0263,22.0343,22402.0
2016-03-31 12:10:00,27.64,27.65,27.61,27.65,28200.0,22.0263,22.0343,22.0024,22.0343,28200.0
2016-03-31 12:20:00,27.65,27.68,27.62,27.63,32578.0,22.0343,22.0582,22.0104,22.0184,32578.0
2016-03-31 12:30:00,27.63,27.65,27.57,27.58,19062.0,22.0184,22.0343,21.9706,21.9785,19062.0
2016-03-31 12:40:00,27.58,27.61,27.56,27.57,46204.0,21.9785,22.0024,21.9626,21.9706,46204.0
2016-03-31 12:50:00,27.57,27.59,27.54,27.55,41298.0,21.9706,21.9865,21.9466,21.9546,41298.0
2016-03-31 13:00:00,27.55,27.59,27.55,27.57,26846.0,21.9546,21.9865,21.9546,21.9706,26846.0
2016-03-31 13:10:00,27.56,27.57,27.55,27.56,10128.0,21.9626,21.9706,21.9546,21.9626,10128.0
2016-03-31 13:20:00,27.56,27.58,27.55,27.55,13198.0,21.9626,21.9785,21.9546,21.9546,13198.0
2016-03-31 13:30:00,27.56,27.57,27.5,27.5,44638.0,21.9626,21.9706,21.9148,21.9148,44638.0
2016-03-31 13:40:00,27.51,27.51,27.49,27.49,52946.0,21.9227,21.9227,21.9068,21.9068,52946.0
2016-03-31 13:50:00,27.5,27.5,27.48,27.5,29630.0,21.9148,21.9148,21.8988,21.9148,29630.0
2016-03-31 14:00:00,27.5,27.51,27.45,27.49,77130.0,21.9148,21.9227,21.8749,21.9068,77130.0
2016-03-31 14:10:00,27.49,27.53,27.48,27.5,42722.0,21.9068,21.9387,21.8988,21.9148,42722.0
2016-03-31 14:20:00,27.5,27.5,27.42,27.42,30784.0,21.9148,21.9148,21.851,21.851,30784.0
2016-03-31 14:30:00,27.43,27.48,27.42,27.45,44510.0,21.859,21.8988,21.851,21.8749,44510.0
2016-03-31 14:40:00,27.45,27.48,27.45,27.48,32028.0,21.8749,21.8988,21.8749,21.8988,32028.0
2016-03-31 14:50:00,27.48,27.49,27.46,27.48,21934.0,21.8988,21.9068,21.8829,21.8988,21934.0
2016-03-31 15:00:00,27.48,27.54,27.48,27.5,44306.0,21.8988,21.9466,21.8988,21.9148,44306.0
2016-03-31 15:10:00,27.5,27.5,27.48,27.49,76554.0,21.9148,21.9148,21.8988,21.9068,76554.0
2016-03-31 15:20:00,27.48,27.54,27.48,27.53,65790.0,21.8988,21.9466,21.8988,21.9387,65790.0
2016-03-31 15:30:00,27.53,27.54,27.48,27.48,61476.0,21.9387,21.9466,21.8988,21.8988,61476.0
2016-03-31 15:40:00,27.48,27.49,27.42,27.45,123880.0,21.8988,21.9068,21.851,21.8749,123880.0
2016-03-31 15:50:00,27.44,27.47,27.36,27.36,264498.0,21.867,21.8909,21.8032,21.8032,264498.0
2016-04-01 09:30:00,27.21,27.36,27.21,27.33,46250.0,21.6837,21.8032,21.6837,21.7793,46250.0
2016-04-01 09:40:00,27.32,27.32,26.92,26.99,112654.0,21.7713,21.7713,21.4526,21.5084,112654.0
2016-04-01 09:50:00,26.98,27.05,26.97,27.02,59586.0,21.5004,21.5562,21.4924,21.5323,59586.0
2016-04-01 10:00:00,27.03,27.06,26.92,27.0,54402.0,21.5402,21.5641,21.4526,21.5163,54402.0
2016-04-01 10:10:00,27.0,27.07,27.0,27.04,44054.0,21.5163,21.5721,21.5163,21.5482,44054.0
2016-04-01 10:20:00,27.07,27.09,26.98,27.07,78178.0,21.5721,21.588,21.5004,21.5721,78178.0
2016-04-01 10:30:00,27.07,27.27,27.05,27.25,44680.0,21.5721,21.7315,21.5562,21.7155,44680.0
2016-04-01 10:40:00,27.25,27.33,27.23,27.23,41950.0,21.7155,21.7793,21.6996,21.6996,41950.0
2016-04-01 10:50:00,27.23,27.25,27.16,27.25,40698.0,21.6996,21.7155,21.6438,21.7155,40698.0
2016-04-01 11:00:00,27.24,27.38,27.24,27.38,31060.0,21.7076,21.8191,21.7076,21.8191,31060.0
2016-04-01 11:10:00,27.37,27.39,27.29,27.3,98228.0,21.8112,21.8271,21.7474,21.7554,98228.0
2016-04-01 11:20:00,27.3,27.36,27.25,27.36,36090.0,21.7554,21.8032,21.7155,21.8032,36090.0
2016-04-01 11:30:00,27.36,27.4,27.36,27.37,56328.0,21.8032,21.8351,21.8032,21.8112,56328.0
2016-04-01 11:40:00,27.37,27.45,27.36,27.39,77246.0,21.8112,21.8749,21.8032,21.8271,77246.0
2016-04-01 11:50:00,27.37,27.42,27.36,27.4,23924.0,21.8112,21.851,21.8032,21.8351,23924.0
2016-04-01 12:00:00,27.4,27.42,27.37,27.39,27300.0,21.8351,21.851,21.8112,21.8271,27300.0
2016-04-01 12:10:00,27.39,27.39,27.31,27.32,30814.0,21.8271,21.8271,21.7634,21.7713,30814.0
2016-04-01 12:20:00,27.32,27.33,27.23,27.25,70866.0,21.7713,21.7793,21.6996,21.7155,70866.0
2016-04-01 12:30:00,27.25,27.25,27.22,27.24,28436.0,21.7155,21.7155,21.6916,21.7076,28436.0
2016-04-01 12:40:00,27.24,27.25,27.22,27.24,22334.0,21.7076,21.7155,21.6916,21.7076,22334.0
2016-04-01 12:50:00,27.23,27.24,27.21,27.21,32354.0,21.6996,21.7076,21.6837,21.6837,32354.0
2016-04-01 13:00:00,27.22,27.24,27.2,27.21,28308.0,21.6916,21.7076,21.6757,21.6837,28308.0
2016-04-01 13:10:00,27.21,27.25,27.21,27.23,25184.0,21.6837,21.7155,21.6837,21.6996,25184.0
2016-04-01 13:20:00,27.23,27.26,27.23,27.25,19200.0,21.6996,21.7235,21.6996,21.7155,19200.0
2016-04-01 13:30:00,27.24,27.32,27.24,27.32,19514.0,21.7076,21.7713,21.7076,21.7713,19514.0
2016-04-01 13:40:00,27.33,27.39,27.33,27.39,25956.0,21.7793,21.8271,21.7793,21.8271,25956.0
2016-04-01 13:50:00,27.39,27.4,27.36,27.4,92832.0,21.8271,21.8351,21.8032,21.8351,92832.0
2016-04-01 14:00:00,27.39,27.45,27.39,27.42,33132.0,21.8271,21.8749,21.8271,21.851,33132.0
2016-04-01 14:10:00,27.41,27.49,27.41,27.43,37222.0,21.843,21.9068,21.843,21.859,37222.0
2016-04-01 14:20:00,27.43,27.47,27.41,27.43,28600.0,21.859,21.8909,21.843,21.859,28600.0
2016-04-01 14:30:00,27.43,27.48,27.43,27.46,26890.0,21.859,21.8988,21.859,21.8829,26890.0
2016-04-01 14:40:00,27.46,27.47,27.43,27.46,44196.0,21.8829,21.8909,21.859,21.8829,44196.0
2016-04-01 14:50:00,27.46,27.46,27.38,27.38,61350.0,21.8829,21.8829,21.8191,21.8191,61350.0
2016-04-01 15:00:00,27.38,27.45,27.38,27.44,32526.0,21.8191,21.8749,21.8191,21.867,32526.0
2016-04-01 15:10:00,27.45,27.47,27.42,27.47,42328.0,21.8749,21.8909,21.851,21.8909,42328.0
2016-04-01 15:20:00,27.47,27.47,27.42,27.44,41002.0,21.8909,21.8909,21.851,21.867,41002.0
2016-04-01 15:30:00,27.45,27.47,27.44,27.46,87912.0,21.8749,21.8909,21.867,21.8829,87912.0
2016-04-01 15:40:00,27.46,27.47,27.43,27.46,103194.0,21.8829,21.8909,21.859,21.8829,103194.0
2016-04-01 15:50:00,27.46,27.46,27.4,27.41,141834.0,21.8829,21.8829,21.8351,21.843,141834.0
2016-04-04 09:30:00,27.49,27.5,27.29,27.35,46262.0,21.9068,21.9148,21.7474,21.7952,46262.0
2016-04-04 09:40:00,27.35,27.4,27.24,27.35,124128.0,21.7952,21.8351,21.7076,21.7952,124128.0
2016-04-04 09:50:00,27.33,27.42,27.31,27.4,160174.0,21.7793,21.851,21.7634,21.8351,160174.0
2016-04-04 10:00:00,27.4,27.53,27.38,27.48,22286.0,21.8351,21.9387,21.8191,21.8988,22286.0
2016-04-04 10:10:00,27.48,27.57,27.48,27.54,22948.0,21.8988,21.9706,21.8988,21.9466,22948.0
2016-04-04 10:20:00,27.53,27.65,27.53,27.54,17606.0,21.9387,22.0343,21.9387,21.9466,17606.0
2016-04-04 10:30:00,27.53,27.57,27.43,27.43,45546.0,21.9387,21.9706,21.859,21.859,45546.0
2016-04-04 10:40:00,27.46,27.5,27.37,27.37,42128.0,21.8829,21.9148,21.8112,21.8112,42128.0
2016-04-04 10:50:00,27.35,27.35,27.22,27.23,58156.0,21.7952,21.7952,21.6916,21.6996,58156.0
2016-04-04 11:00:00,27.22,27.23,27.16,27.17,52984.0,21.6916,21.6996,21.6438,21.6518,52984.0
2016-04-04 11:10:00,27.17,27.21,27.12,27.14,60138.0,21.6518,21.6837,21.6119,21.6279,60138.0
2016-04-04 11:20:00,27.13,27.18,27.05,27.08,20720.0,21.6199,21.6598,21.5562,21.5801,20720.0
2016-04-04 11:30:00,27.09,27.13,27.09,27.11,35326.0,21.588,21.6199,21.588,21.604,35326.0
2016-04-04 11:40:00,27.13,27.16,27.11,27.15,22436.0,21.6199,21.6438,21.604,21.6359,22436.0
2016-04-04 11:50:00,27.15,27.22,27.15,27.21,12332.0,21.6359,21.6916,21.6359,21.6837,12332.0
2016-04-04 12:00:00,27.22,27.33,27.22,27.33,14892.0,21.6916,21.7793,21.6916,21.7793,14892.0
2016-04-04 12:10:00,27.32,27.39,27.31,27.39,32590.0,21.7713,21.8271,21.7634,21.8271,32590.0
2016-04-04 12:20:00,27.38,27.4,27.37,27.37,7284.0,21.8191,21.8351,21.8112,21.8112,7284.0
2016-04-04 12:30:00,27.37,27.41,27.35,27.36,10000.0,21.8112,21.843,21.7952,21.8032,10000.0
2016-04-04 12:40:00,27.37,27.39,27.35,27.38,10900.0,21.8112,21.8271,21.7952,21.8191,10900.0
2016-04-04 12:50:00,27.38,27.39,27.35,27.38,21978.0,21.8191,21.8271,21.7952,21.8191,21978.0
2016-04-04 13:00:00,27.38,27.38,27.35,27.36,13766.0,21.8191,21.8191,21.7952,21.8032,13766.0
2016-04-04 13:10:00,27.37,27.39,27.36,27.38,15772.0,21.8112,21.8271,21.8032,21.8191,15772.0
2016-04-04 13:20:00,27.39,27.43,27.37,27.39,21580.0,21.8271,21.859,21.8112,21.8271,21580.0
2016-04-04 13:30:00,27.39,27.41,27.29,27.29,45062.0,21.8271,21.843,21.7474,21.7474,45062.0
2016-04-04 13:40:00,27.29,27.31,27.28,27.3,14480.0,21.7474,21.7634,21.7395,21.7554,14480.0
2016-04-04 13:50:00,27.3,27.32,27.18,27.21,57562.0,21.7554,21.7713,21.6598,21.6837,57562.0
2016-04-04 14:00:00,27.21,27.23,27.2,27.2,13062.0,21.6837,21.6996,21.6757,21.6757,13062.0
2016-04-04 14:10:00,27.2,27.2,27.11,27.15,48638.0,21.6757,21.6757,21.604,21.6359,48638.0
2016-04-04 14:20:00,27.14,27.17,27.12,27.14,14738.0,21.6279,21.6518,21.6119,21.6279,14738.0
2016-04-04 14:30:00,27.16,27.21,27.15,27.15,31106.0,21.6438,21.6837,21.6359,21.6359,31106.0
2016-04-04 14:40:00,27.16,27.18,27.14,27.15,13686.0,21.6438,21.6598,21.6279,21.6359,13686.0
2016-04-04 14:50:00,27.14,27.17,27.13,27.16,18990.0,21.6279,21.6518,21.6199,21.6438,18990.0
2016-04-04 15:00:00,27.15,27.21,27.14,27.14,38238.0,21.6359,21.6837,21.6279,21.6279,38238.0
2016-04-04 15:10:00,27.16,27.18,27.14,27.15,20736.0,21.6438,21.6598,21.6279,21.6359,20736.0
2016-04-04 15:20:00,27.13,27.13,27.06,27.06,40206.0,21.6199,21.6199,21.5641,21.5641,40206.0
2016-04-04 15:30:00,27.07,27.09,27.04,27.04,75360.0,21.5721,21.588,21.5482,21.5482,75360.0
2016-04-04 15:40:00,27.05,27.08,27.04,27.07,52614.0,21.5562,21.5801,21.5482,21.5721,52614.0
2016-04-04 15:50:00,27.07,27.09,27.04,27.05,129462.0,21.5721,21.588,21.5482,21.5562,129462.0
2016-04-05 09:30:00,27.03,27.1,26.97,27.08,146894.0,21.5402,21.596,21.4924,21.5801,146894.0
2016-04-05 09:40:00,27.05,27.31,27.04,27.31,169674.0,21.5562,21.7634,21.5482,21.7634,169674.0
2016-04-05 09:50:00,27.33,27.42,27.25,27.32,122926.0,21.7793,21.851,21.7155,21.7713,122926.0
2016-04-05 10:00:00,27.33,27.42,27.32,27.36,73898.0,21.7793,21.851,21.7713,21.8032,73898.0
2016-04-05 10:10:00,27.35,27.39,27.31,27.32,73908.0,21.7952,21.8271,21.7634,21.7713,73908.0
2016-04-05 10:20:00,27.33,27.35,27.27,27.33,53218.0,21.7793,21.7952,21.7315,21.7793,53218.0
2016-04-05 10:30:00,27.31,27.42,27.28,27.4,57226.0,21.7634,21.851,21.7395,21.8351,57226.0
2016-04-05 10:40:00,27.4,27.41,27.34,27.38,18506.0,21.8351,21.843,21.7873,21.8191,18506.0
2016-04-05 10:50:00,27.38,27.4,27.33,27.33,19090.0,21.8191,21.8351,21.7793,21.7793,19090.0
2016-04-05 11:00:00,27.33,27.36,27.32,27.34,22380.0,21.7793,21.8032,21.7713,21.7873,22380.0
2016-04-05 11:10:00,27.35,27.36,27.3,27.35,45742.0,21.7952,21.8032,21.7554,21.7952,45742.0
2016-04-05 11:20:00,27.36,27.38,27.35,27.37,66890.0,21.8032,21.8191,21.7952,21.8112,66890.0
2016-04-05 11:30:00,27.38,27.44,27.36,27.43,136190.0,21.8191,21.867,21.8032,21.859,136190.0
2016-04-05 11:40:00,27.43,27.47,27.41,27.42,30600.0,21.859,21.8909,21.843,21.851,30600.0
2016-04-05 11:50:00,27.43,27.46,27.41,27.42,9800.0,21.859,21.8829,21.843,21.851,9800.0
2016-04-05 12:00:00,27.43,27.46,27.43,27.44,18274.0,21.859,21.8829,21.859,21.867,18274.0
2016-04-05 12:10:00,27.43,27.46,27.39,27.42,10300.0,21.859,21.8829,21.8271,21.851,10300.0
2016-04-05 12:20:00,27.42,27.46,27.41,27.44,7220.0,21.851,21.8829,21.843,21.867,7220.0
2016-04-05 12:30:00,27.42,27.55,27.4,27.54,62512.0,21.851,21.9546,21.8351,21.9466,62512.0
2016-04-05 12:40:00,27.56,27.6,27.55,27.6,30350.0,21.9626,21.9945,21.9546,21.9945,30350.0
2016-04-05 12:50:00,27.59,27.64,27.56,27.63,37058.0,21.9865,22.0263,21.9626,22.0184,37058.0
2016-04-05 13:00:00,27.63,27.65,27.61,27.64,57750.0,22.0184,22.0343,22.0024,22.0263,57750.0
2016-04-05 13:10:00,27.64,27.71,27.64,27.7,26358.0,22.0263,22.0821,22.0263,22.0742,26358.0
2016-04-05 13:20:00,27.7,27.85,27.69,27.83,68150.0,22.0742,22.1937,22.0662,22.1777,68150.0
2016-04-05 13:30:00,27.83,27.84,27.78,27.8,54464.0,22.1777,22.1857,22.1379,22.1538,54464.0
2016-04-05 13:40:00,27.8,27.88,27.8,27.88,40268.0,22.1538,22.2176,22.1538,22.2176,40268.0
2016-04-05 13:50:00,27.88,27.97,27.88,27.95,45100.0,22.2176,22.2893,22.2176,22.2734,45100.0
2016-04-05 14:00:00,27.95,28.0,27.93,27.96,86982.0,22.2734,22.3132,22.2574,22.2813,86982.0
2016-04-05 14:10:00,27.96,28.04,27.93,28.02,61466.0,22.2813,22.3451,22.2574,22.3292,61466.0
2016-04-05 14:20:00,28.03,28.09,28.02,28.08,101530.0,22.3371,22.3849,22.3292,22.377,101530.0
2016-04-05 14:30:00,28.08,28.15,28.05,28.14,118084.0,22.377,22.4328,22.3531,22.4248,118084.0
2016-04-05 14:40:00,28.14,28.22,28.13,28.18,139032.0,22.4248,22.4885,22.4168,22.4567,139032.0
2016-04-05 14:50:00,28.18,28.24,28.11,28.19,211958.0,22.4567,22.5045,22.4009,22.4646,211958.0
2016-04-05 15:00:00,28.19,28.2,28.05,28.08,141672.0,22.4646,22.4726,22.3531,22.377,141672.0
2016-04-05 15:10:00,28.08,28.11,28.0,28.0,108386.0,22.377,22.4009,22.3132,22.3132,108386.0
2016-04-05 15:20:00,28.0,28.1,28.0,28.08,120450.0,22.3132,22.3929,22.3132,22.377,120450.0
2016-04-05 15:30:00,28.08,28.11,27.97,27.97,135012.0,22.377,22.4009,22.2893,22.2893,135012.0
2016-04-05 15:40:00,27.97,27.97,27.9,27.93,193196.0,22.2893,22.2893,22.2335,22.2574,193196.0
2016-04-05 15:50:00,27.93,27.99,27.89,27.95,356936.0,22.2574,22.3053,22.2256,22.2734,356936.0
2016-04-06 09:30:00,27.96,28.0,27.78,27.83,40104.0,22.2813,22.3132,22.1379,22.1777,40104.0
2016-04-06 09:40:00,27.84,27.84,27.53,27.58,30980.0,22.1857,22.1857,21.9387,21.9785,30980.0
2016-04-06 09:50:00,27.52,27.72,27.5,27.68,55298.0,21.9307,22.0901,21.9148,22.0582,55298.0
2016-04-06 10:00:00,27.73,27.79,27.68,27.7,32434.0,22.0981,22.1459,22.0582,22.0742,32434.0
2016-04-06 10:10:00,27.66,27.72,27.64,27.7,46206.0,22.0423,22.0901,22.0263,22.0742,46206.0
2016-04-06 10:20:00,27.69,27.75,27.67,27.75,23140.0,22.0662,22.114,22.0502,22.114,23140.0
2016-04-06 10:30:00,27.76,27.8,27.72,27.72,40638.0,22.122,22.1538,22.0901,22.0901,40638.0
2016-04-06 10:40:00,27.73,27.84,27.72,27.84,23614.0,22.0981,22.1857,22.0901,22.1857,23614.0
2016-04-06 10:50:00,27.82,27.93,27.81,27.91,35734.0,22.1698,22.2574,22.1618,22.2415,35734.0
2016-04-06 11:00:00,27.92,27.93,27.88,27.93,45094.0,22.2495,22.2574,22.2176,22.2574,45094.0
2016-04-06 11:10:00,27.92,27.94,27.84,27.86,33098.0,22.2495,22.2654,22.1857,22.2017,33098.0
2016-04-06 11:20:00,27.85,27.92,27.8,27.92,32722.0,22.1937,22.2495,22.1538,22.2495,32722.0
2016-04-06 11:30:00,27.93,27.97,27.92,27.93,23000.0,22.2574,22.2893,22.2495,22.2574,23000.0
2016-04-06 11:40:00,27.91,27.96,27.91,27.96,20336.0,22.2415,22.2813,22.2415,22.2813,20336.0
2016-04-06 11:50:00,27.95,27.98,27.93,27.98,30816.0,22.2734,22.2973,22.2574,22.2973,30816.0
2016-04-06 12:00:00,27.99,28.03,27.98,28.0,60374.0,22.3053,22.3371,22.2973,22.3132,60374.0
2016-04-06 12:10:00,28.0,28.04,28.0,28.0,17200.0,22.3132,22.3451,22.3132,22.3132,17200.0
2016-04-06 12:20:00,28.0,28.0,27.96,28.0,19966.0,22.3132,22.3132,22.2813,22.3132,19966.0
2016-04-06 12:30:00,28.0,28.04,28.0,28.04,21580.0,22.3132,22.3451,22.3132,22.3451,21580.0
2016-04-06 12:40:00,28.05,28.08,28.05,28.08,27674.0,22.3531,22.377,22.3531,22.377,27674.0
2016-04-06 12:50:00,28.08,28.09,28.04,28.06,34488.0,22.377,22.3849,22.3451,22.361,34488.0
2016-04-06 13:00:00,28.05,28.14,28.05,28.14,28778.0,22.3531,22.4248,22.3531,22.4248,28778.0
2016-04-06 13:10:00,28.14,28.23,28.14,28.16,77382.0,22.4248,22.4965,22.4248,22.4407,77382.0
2016-04-06 13:20:00,28.16,28.22,28.13,28.22,48018.0,22.4407,22.4885,22.4168,22.4885,48018.0
2016-04-06 13:30:00,28.22,28.22,28.14,28.18,51216.0,22.4885,22.4885,22.4248,22.4567,51216.0
2016-04-06 13:40:00,28.18,28.24,28.15,28.22,65502.0,22.4567,22.5045,22.4328,22.4885,65502.0
2016-04-06 13:50:00,28.21,28.21,28.07,28.13,41578.0,22.4806,22.4806,22.369,22.4168,41578.0
2016-04-06 14:00:00,28.13,28.13,28.04,28.08,47424.0,22.4168,22.4168,22.3451,22.377,47424.0
2016-04-06 14:10:00,28.08,28.14,28.05,28.13,82584.0,22.377,22.4248,22.3531,22.4168,82584.0
2016-04-06 14:20:00,28.13,28.17,28.05,28.11,62290.0,22.4168,22.4487,22.3531,22.4009,62290.0
2016-04-06 14:30:00,28.09,28.09,27.97,27.97,29122.0,22.3849,22.3849,22.2893,22.2893,29122.0
2016-04-06 14:40:00,27.97,28.03,27.97,28.02,24928.0,22.2893,22.3371,22.2893,22.3292,24928.0
2016-04-06 14:50:00,28.03,28.09,28.03,28.09,38136.0,22.3371,22.3849,22.3371,22.3849,38136.0
2016-04-06 15:00:00,28.09,28.18,28.07,28.17,49848.0,22.3849,22.4567,22.369,22.4487,49848.0
2016-04-06 15:10:00,28.17,28.21,28.1,28.18,46662.0,22.4487,22.4806,22.3929,22.4567,46662.0
2016-04-06 15:20:00,28.18,28.18,28.1,28.12,58010.0,22.4567,22.4567,22.3929,22.4088,58010.0
2016-04-06 15:30:00,28.13,28.15,28.1,28.1,70136.0,22.4168,22.4328,22.3929,22.3929,70136.0
2016-04-06 15:40:00,28.1,28.11,28.06,28.09,130770.0,22.3929,22.4009,22.361,22.3849,130770.0
2016-04-06 15:50:00,28.09,28.13,28.09,28.12,208990.0,22.3849,22.4168,22.3849,22.4088,208990.0
2016-04-07 09:30:00,28.1,28.42,28.05,28.18,64534.0,22.3929,22.6479,22.3531,22.4567,64534.0
2016-04-07 09:40:00,28.18,28.28,28.03,28.25,26184.0,22.4567,22.5364,22.3371,22.5124,26184.0
2016-04-07 09:50:00,28.28,28.37,28.25,28.34,68230.0,22.5364,22.6081,22.5124,22.5842,68230.0
2016-04-07 10:00:00,28.33,28.41,28.27,28.3,66978.0,22.5762,22.6399,22.5284,22.5523,66978.0
2016-04-07 10:10:00,28.32,28.34,28.24,28.28,88924.0,22.5682,22.5842,22.5045,22.5364,88924.0
2016-04-07 10:20:00,28.29,28.31,28.19,28.2,65160.0,22.5443,22.5603,22.4646,22.4726,65160.0
2016-04-07 10:30:00,28.18,28.29,28.11,28.29,50474.0,22.4567,22.5443,22.4009,22.5443,50474.0
2016-04-07 10:40:00,28.27,28.28,28.17,28.21,26820.0,22.5284,22.5364,22.4487,22.4806,26820.0
2016-04-07 10:50:00,28.21,28.24,28.15,28.15,38054.0,22.4806,22.5045,22.4328,22.4328,38054.0
2016-04-07 11:00:00,28.16,28.16,27.91,27.92,33936.0,22.4407,22.4407,22.2415,22.2495,33936.0
2016-04-07 11:10:00,27.93,27.99,27.9,27.99,58060.0,22.2574,22.3053,22.2335,22.3053,58060.0
2016-04-07 11:20:00,27.96,27.96,27.78,27.84,52998.0,22.2813,22.2813,22.1379,22.1857,52998.0
2016-04-07 11:30:00,27.84,27.95,27.84,27.89,40672.0,22.1857,22.2734,22.1857,22.2256,40672.0
2016-04-07 11:40:00,27.88,27.99,27.86,27.99,31726.0,22.2176,22.3053,22.2017,22.3053,31726.0
2016-04-07 11:50:00,27.98,28.04,27.97,28.0,29362.0,22.2973,22.3451,22.2893,22.3132,29362.0
2016-04-07 12:00:00,28.0,28.04,27.99,28.0,35132.0,22.3132,22.3451,22.3053,22.3132,35132.0
2016-04-07 12:10:00,28.0,28.03,27.95,27.96,38128.0,22.3132,22.3371,22.2734,22.2813,38128.0
2016-04-07 12:20:00,27.97,27.98,27.93,27.97,21058.0,22.2893,22.2973,22.2574,22.2893,21058.0
2016-04-07 12:30:00,27.97,27.97,27.92,27.95,28064.0,22.2893,22.2893,22.2495,22.2734,28064.0
2016-04-07 12:40:00,27.94,27.95,27.81,27.82,16228.0,22.2654,22.2734,22.1618,22.1698,16228.0
2016-04-07 12:50:00,27.81,27.87,27.79,27.85,31584.0,22.1618,22.2096,22.1459,22.1937,31584.0
2016-04-07 13:00:00,27.85,27.89,27.85,27.88,35874.0,22.1937,22.2256,22.1937,22.2176,35874.0
2016-04-07 13:10:00,27.87,27.95,27.86,27.95,24690.0,22.2096,22.2734,22.2017,22.2734,24690.0
2016-04-07 13:20:00,27.95,27.95,27.88,27.89,54888.0,22.2734,22.2734,22.2176,22.2256,54888.0
2016-04-07 13:30:00,27.88,27.9,27.76,27.78,58546.0,22.2176,22.2335,22.122,22.1379,58546.0
2016-04-07 13:40:00,27.77,27.78,27.64,27.65,29582.0,22.1299,22.1379,22.0263,22.0343,29582.0
2016-04-07 13:50:00,27.65,27.65,27.51,27.56,33594.0,22.0343,22.0343,21.9227,21.9626,33594.0
2016-04-07 14:00:00,27.56,27.68,27.56,27.64,41492.0,21.9626,22.0582,21.9626,22.0263,41492.0
2016-04-07 14:10:00,27.61,27.65,27.57,27.61,49290.0,22.0024,22.0343,21.9706,22.0024,49290.0
2016-04-07 14:20:00,27.61,27.61,27.54,27.55,66502.0,22.0024,22.0024,21.9466,21.9546,66502.0
2016-04-07 14:30:00,27.56,27.66,27.51,27.63,66312.0,21.9626,22.0423,21.9227,22.0184,66312.0
2016-04-07 14:40:00,27.63,27.64,27.49,27.5,92020.0,22.0184,22.0263,21.9068,21.9148,92020.0
2016-04-07 14:50:00,27.51,27.53,27.46,27.49,59808.0,21.9227,21.9387,21.8829,21.9068,59808.0
2016-04-07 15:00:00,27.49,27.52,27.44,27.51,134874.0,21.9068,21.9307,21.867,21.9227,134874.0
2016-04-07 15:10:00,27.51,27.59,27.49,27.49,116910.0,21.9227,21.9865,21.9068,21.9068,116910.0
2016-04-07 15:20:00,27.5,27.63,27.5,27.58,129122.0,21.9148,22.0184,21.9148,21.9785,129122.0
2016-04-07 15:30:00,27.58,27.59,27.53,27.56,91924.0,21.9785,21.9865,21.9387,21.9626,91924.0
2016-04-07 15:40:00,27.56,27.67,27.52,27.67,175442.0,21.9626,22.0502,21.9307,22.0502,175442.0
2016-04-07 15:50:00,27.67,27.71,27.59,27.7,338080.0,22.0502,22.0821,21.9865,22.0742,338080.0
2016-04-08 09:30:00,27.74,27.76,27.48,27.58,28090.0,22.106,22.122,21.8988,21.9785,28090.0
2016-04-08 09:40:00,27.5,27.55,27.32,27.36,27066.0,21.9148,21.9546,21.7713,21.8032,27066.0
2016-04-08 09:50:00,27.31,27.51,27.28,27.51,32576.0,21.7634,21.9227,21.7395,21.9227,32576.0
2016-04-08 10:00:00,27.51,27.52,27.35,27.4,25600.0,21.9227,21.9307,21.7952,21.8351,25600.0
2016-04-08 10:10:00,27.4,27.52,27.32,27.48,64148.0,21.8351,21.9307,21.7713,21.8988,64148.0
2016-04-08 10:20:00,27.48,27.56,27.48,27.5,15948.0,21.8988,21.9626,21.8988,21.9148,15948.0
2016-04-08 10:30:00,27.49,27.58,27.48,27.52,21742.0,21.9068,21.9785,21.8988,21.9307,21742.0
2016-04-08 10:40:00,27.52,27.75,27.52,27.72,27730.0,21.9307,22.114,21.9307,22.0901,27730.0
2016-04-08 10:50:00,27.72,27.78,27.65,27.71,34440.0,22.0901,22.1379,22.0343,22.0821,34440.0
2016-04-08 11:00:00,27.71,27.78,27.66,27.76,73728.0,22.0821,22.1379,22.0423,22.122,73728.0
2016-04-08 11:10:00,27.75,27.77,27.7,27.75,14806.0,22.114,22.1299,22.0742,22.114,14806.0
2016-04-08 11:20:00,27.74,27.77,27.69,27.73,21262.0,22.106,22.1299,22.0662,22.0981,21262.0
2016-04-08 11:30:00,27.7,27.76,27.63,27.7,33200.0,22.0742,22.122,22.0184,22.0742,33200.0
2016-04-08 11:40:00,27.7,27.74,27.67,27.7,26290.0,22.0742,22.106,22.0502,22.0742,26290.0
2016-04-08 11:50:00,27.68,27.75,27.65,27.75,15070.0,22.0582,22.114,22.0343,22.114,15070.0
2016-04-08 12:00:00,27.75,27.77,27.72,27.75,19622.0,22.114,22.1299,22.0901,22.114,19622.0
2016-04-08 12:10:00,27.76,27.76,27.59,27.65,22176.0,22.122,22.122,21.9865,22.0343,22176.0
2016-04-08 12:20:00,27.66,27.68,27.63,27.67,52296.0,22.0423,22.0582,22.0184,22.0502,52296.0
2016-04-08 12:30:00,27.66,27.77,27.63,27.77,17504.0,22.0423,22.1299,22.0184,22.1299,17504.0
2016-04-08 12:40:00,27.74,27.75,27.71,27.75,15844.0,22.106,22.114,22.0821,22.114,15844.0
2016-04-08 12:50:00,27.75,27.75,27.7,27.72,23814.0,22.114,22.114,22.0742,22.0901,23814.0
2016-04-08 13:00:00,27.71,27.73,27.68,27.71,35554.0,22.0821,22.0981,22.0582,22.0821,35554.0
2016-04-08 13:10:00,27.71,27.72,27.65,27.65,35298.0,22.0821,22.0901,22.0343,22.0343,35298.0
2016-04-08 13:20:00,27.65,27.68,27.62,27.68,28800.0,22.0343,22.0582,22.0104,22.0582,28800.0
2016-04-08 13:30:00,27.68,27.69,27.64,27.66,34288.0,22.0582,22.0662,22.0263,22.0423,34288.0
2016-04-08 13:40:00,27.67,27.68,27.64,27.64,32602.0,22.0502,22.0582,22.0263,22.0263,32602.0
2016-04-08 13:50:00,27.65,27.68,27.63,27.68,46608.0,22.0343,22.0582,22.0184,22.0582,46608.0
2016-04-08 14:00:00,27.68,27.74,27.66,27.74,39364.0,22.0582,22.106,22.0423,22.106,39364.0
2016-04-08 14:10:00,27.74,27.79,27.74,27.78,37464.0,22.106,22.1459,22.106,22.1379,37464.0
2016-04-08 14:20:00,27.76,27.82,27.76,27.78,80994.0,22.122,22.1698,22.122,22.1379,80994.0
2016-04-08 14:30:00,27.78,27.78,27.7,27.73,15388.0,22.1379,22.1379,22.0742,22.0981,15388.0
2016-04-08 14:40:00,27.73,27.73,27.65,27.65,21238.0,22.0981,22.0981,22.0343,22.0343,21238.0
2016-04-08 14:50:00,27.66,27.66,27.57,27.6,29424.0,22.0423,22.0423,21.9706,21.9945,29424.0
2016-04-08 15:00:00,27.6,27.63,27.53,27.53,28024.0,21.9945,22.0184,21.9387,21.9387,28024.0
2016-04-08 15:10:00,27.53,27.53,27.49,27.5,49804.0,21.9387,21.9387,21.9068,21.9148,49804.0
2016-04-08 15:20:00,27.5,27.53,27.48,27.5,58196.0,21.9148,21.9387,21.8988,21.9148,58196.0
2016-04-08 15:30:00,27.49,27.49,27.45,27.49,50612.0,21.9068,21.9068,21.8749,21.9068,50612.0
2016-04-08 15:40:00,27.49,27.56,27.48,27.56,110784.0,21.9068,21.9626,21.8988,21.9626,110784.0
2016-04-08 15:50:00,27.56,27.65,27.56,27.64,386072.0,21.9626,22.0343,21.9626,22.0263,386072.0
2016-04-11 09:30:00,27.85,27.88,27.63,27.88,35766.0,22.1937,22.2176,22.0184,22.2176,35766.0
2016-04-11 09:40:00,27.87,27.95,27.81,27.88,11186.0,22.2096,22.2734,22.1618,22.2176,11186.0
2016-04-11 09:50:00,27.95,28.16,27.92,28.15,21390.0,22.2734,22.4407,22.2495,22.4328,21390.0
2016-04-11 10:00:00,28.16,28.28,28.1,28.28,16024.0,22.4407,22.5364,22.3929,22.5364,16024.0
2016-04-11 10:10:00,28.28,28.32,28.22,28.24,28474.0,22.5364,22.5682,22.4885,22.5045,28474.0
2016-04-11 10:20:00,28.23,28.32,28.18,28.21,39382.0,22.4965,22.5682,22.4567,22.4806,39382.0
2016-04-11 10:30:00,28.21,28.32,28.21,28.32,23502.0,22.4806,22.5682,22.4806,22.5682,23502.0
2016-04-11 10:40:00,28.31,28.33,28.22,28.25,22246.0,22.5603,22.5762,22.4885,22.5124,22246.0
2016-04-11 10:50:00,28.25,28.28,28.16,28.16,29508.0,22.5124,22.5364,22.4407,22.4407,29508.0
2016-04-11 11:00:00,28.13,28.13,27.97,27.98,29506.0,22.4168,22.4168,22.2893,22.2973,29506.0
2016-04-11 11:10:00,27.98,27.98,27.91,27.91,10156.0,22.2973,22.2973,22.2415,22.2415,10156.0
2016-04-11 11:20:00,27.91,28.11,27.91,28.09,24158.0,22.2415,22.4009,22.2415,22.3849,24158.0
2016-04-11 11:30:00,28.07,28.07,27.93,27.99,12436.0,22.369,22.369,22.2574,22.3053,12436.0
2016-04-11 11:40:00,27.97,28.02,27.97,27.98,21526.0,22.2893,22.3292,22.2893,22.2973,21526.0
2016-04-11 11:50:00,27.99,28.04,27.98,28.04,20700.0,22.3053,22.3451,22.2973,22.3451,20700.0
2016-04-11 12:00:00,28.04,28.09,28.0,28.04,30462.0,22.3451,22.3849,22.3132,22.3451,30462.0
2016-04-11 12:10:00,28.05,28.14,28.03,28.14,14732.0,22.3531,22.4248,22.3371,22.4248,14732.0
2016-04-11 12:20:00,28.13,28.18,28.09,28.1,42808.0,22.4168,22.4567,22.3849,22.3929,42808.0
2016-04-11 12:30:00,28.1,28.1,28.02,28.05,50032.0,22.3929,22.3929,22.3292,22.3531,50032.0
2016-04-11 12:40:00,28.04,28.08,28.03,28.07,17712.0,22.3451,22.377,22.3371,22.369,17712.0
2016-04-11 12:50:00,28.08,28.15,28.07,28.13,17000.0,22.377,22.4328,22.369,22.4168,17000.0
2016-04-11 13:00:00,28.11,28.14,28.11,28.14,108870.0,22.4009,22.4248,22.4009,22.4248,108870.0
2016-04-11 13:10:00,28.15,28.19,28.15,28.17,23100.0,22.4328,22.4646,22.4328,22.4487,23100.0
2016-04-11 13:20:00,28.18,28.2,28.11,28.13,24078.0,22.4567,22.4726,22.4009,22.4168,24078.0
2016-04-11 13:30:00,28.13,28.15,28.11,28.14,36930.0,22.4168,22.4328,22.4009,22.4248,36930.0
2016-04-11 13:40:00,28.11,28.13,28.09,28.11,38262.0,22.4009,22.4168,22.3849,22.4009,38262.0
2016-04-11 13:50:00,28.11,28.11,28.07,28.09,28056.0,22.4009,22.4009,22.369,22.3849,28056.0
2016-04-11 14:00:00,28.08,28.16,28.08,28.11,38128.0,22.377,22.4407,22.377,22.4009,38128.0
2016-04-11 14:10:00,28.12,28.16,28.11,28.14,19370.0,22.4088,22.4407,22.4009,22.4248,19370.0
2016-04-11 14:20:00,28.14,28.15,28.1,28.1,17360.0,22.4248,22.4328,22.3929,22.3929,17360.0
2016-04-11 14:30:00,28.09,28.15,28.06,28.15,52604.0,22.3849,22.4328,22.361,22.4328,52604.0
2016-04-11 14:40:00,28.15,28.15,28.09,28.11,12988.0,22.4328,22.4328,22.3849,22.4009,12988.0
2016-04-11 14:50:00,28.1,28.17,28.09,28.16,26412.0,22.3929,22.4487,22.3849,22.4407,26412.0
2016-04-11 15:00:00,28.16,28.17,28.08,28.11,78174.0,22.4407,22.4487,22.377,22.4009,78174.0
2016-04-11 15:10:00,28.11,28.12,28.09,28.11,40236.0,22.4009,22.4088,22.3849,22.4009,40236.0
2016-04-11 15:20:00,28.11,28.11,28.06,28.06,50404.0,22.4009,22.4009,22.361,22.361,50404.0
2016-04-11 15:30:00,28.06,28.07,28.0,28.0,54656.0,22.361,22.369,22.3132,22.3132,54656.0
2016-04-11 15:40:00,28.0,28.03,27.97,28.0,129968.0,22.3132,22.3371,22.2893,22.3132,129968.0
2016-04-11 15:50:00,28.0,28.02,27.9,27.91,234124.0,22.3132,22.3292,22.2335,22.2415,234124.0
2016-04-12 09:30:00,27.91,27.95,27.63,27.68,25544.0,22.2415,22.2734,22.0184,22.0582,25544.0
2016-04-12 09:40:00,27.73,27.89,27.68,27.87,25442.0,22.0981,22.2256,22.0582,22.2096,25442.0
2016-04-12 09:50:00,27.88,28.03,27.83,27.95,51752.0,22.2176,22.3371,22.1777,22.2734,51752.0
2016-04-12 10:00:00,27.93,28.05,27.93,27.96,19004.0,22.2574,22.3531,22.2574,22.2813,19004.0
2016-04-12 10:10:00,27.92,27.99,27.85,27.99,23200.0,22.2495,22.3053,22.1937,22.3053,23200.0
2016-04-12 10:20:00,27.99,28.17,27.95,28.16,57620.0,22.3053,22.4487,22.2734,22.4407,57620.0
2016-04-12 10:30:00,28.15,28.22,27.95,27.99,47670.0,22.4328,22.4885,22.2734,22.3053,47670.0
2016-04-12 10:40:00,27.99,28.13,27.98,28.13,82320.0,22.3053,22.4168,22.2973,22.4168,82320.0
2016-04-12 10:50:00,28.14,28.25,28.13,28.25,22220.0,22.4248,22.5124,22.4168,22.5124,22220.0
2016-04-12 11:00:00,28.24,28.35,28.18,28.33,21176.0,22.5045,22.5921,22.4567,22.5762,21176.0
2016-04-12 11:10:00,28.31,28.35,28.25,28.35,31278.0,22.5603,22.5921,22.5124,22.5921,31278.0
2016-04-12 11:20:00,28.35,28.45,28.35,28.42,33598.0,22.5921,22.6718,22.5921,22.6479,33598.0
2016-04-12 11:30:00,28.41,28.46,28.36,28.41,19634.0,22.6399,22.6798,22.6001,22.6399,19634.0
2016-04-12 11:40:00,28.41,28.53,28.39,28.49,25344.0,22.6399,22.7356,22.624,22.7037,25344.0
2016-04-12 11:50:00,28.46,28.49,28.43,28.44,58874.0,22.6798,22.7037,22.6559,22.6639,58874.0
2016-04-12 12:00:00,28.44,28.45,28.32,28.33,26864.0,22.6639,22.6718,22.5682,22.5762,26864.0
2016-04-12 12:10:00,28.33,28.39,28.3,28.36,25184.0,22.5762,22.624,22.5523,22.6001,25184.0
2016-04-12 12:20:00,28.35,28.4,28.35,28.38,8812.0,22.5921,22.632,22.5921,22.616,8812.0
2016-04-12 12:30:00,28.39,28.41,28.36,28.39,12408.0,22.624,22.6399,22.6001,22.624,12408.0
2016-04-12 12:40:00,28.39,28.42,28.39,28.41,18912.0,22.624,22.6479,22.624,22.6399,18912.0
2016-04-12 12:50:00,28.42,28.47,28.4,28.42,19404.0,22.6479,22.6878,22.632,22.6479,19404.0
2016-04-12 13:00:00,28.42,28.42,28.35,28.36,31464.0,22.6479,22.6479,22.5921,22.6001,31464.0
2016-04-12 13:10:00,28.35,28.38,28.31,28.34,44628.0,22.5921,22.616,22.5603,22.5842,44628.0
2016-04-12 13:20:00,28.34,28.38,28.34,28.36,9376.0,22.5842,22.616,22.5842,22.6001,9376.0
2016-04-12 13:30:00,28.36,28.39,28.32,28.33,17752.0,22.6001,22.624,22.5682,22.5762,17752.0
2016-04-12 13:40:00,28.32,28.34,28.3,28.32,25400.0,22.5682,22.5842,22.5523,22.5682,25400.0
2016-04-12 13:50:00,28.32,28.32,28.26,28.31,10674.0,22.5682,22.5682,22.5204,22.5603,10674.0
2016-04-12 14:00:00,28.32,28.36,28.32,28.33,15598.0,22.5682,22.6001,22.5682,22.5762,15598.0
2016-04-12 14:10:00,28.34,28.36,28.32,28.35,25448.0,22.5842,22.6001,22.5682,22.5921,25448.0
2016-04-12 14:20:00,28.36,28.38,28.34,28.35,39290.0,22.6001,22.616,22.5842,22.5921,39290.0
2016-04-12 14:30:00,28.35,28.35,28.32,28.35,15718.0,22.5921,22.5921,22.5682,22.5921,15718.0
2016-04-12 14:40:00,28.35,28.38,28.34,28.38,32432.0,22.5921,22.616,22.5842,22.616,32432.0
2016-04-12 14:50:00,28.38,28.39,28.35,28.39,22412.0,22.616,22.624,22.5921,22.624,22412.0
2016-04-12 15:00:00,28.4,28.53,28.4,28.52,39600.0,22.632,22.7356,22.632,22.7276,39600.0
2016-04-12 15:10:00,28.51,28.52,28.44,28.5,66358.0,22.7196,22.7276,22.6639,22.7117,66358.0
2016-04-12 15:20:00,28.5,28.51,28.45,28.48,44644.0,22.7117,22.7196,22.6718,22.6957,44644.0
2016-04-12 15:30:00,28.49,28.55,28.48,28.5,131494.0,22.7037,22.7515,22.6957,22.7117,131494.0
2016-04-12 15:40:00,28.5,28.58,28.48,28.55,150546.0,22.7117,22.7754,22.6957,22.7515,150546.0
2016-04-12 15:50:00,28.55,28.61,28.54,28.59,298772.0,22.7515,22.7993,22.7435,22.7834,298772.0
2016-04-13 09:30:00,28.68,28.85,28.65,28.8,73260.0,22.8551,22.9906,22.8312,22.9507,73260.0
2016-04-13 09:40:00,28.78,28.96,28.78,28.96,35722.0,22.9348,23.0782,22.9348,23.0782,35722.0
2016-04-13 09:50:00,28.94,29.07,28.93,29.06,20924.0,23.0623,23.1659,23.0543,23.1579,20924.0
2016-04-13 10:00:00,29.06,29.27,29.05,29.25,78400.0,23.1579,23.3253,23.15,23.3093,78400.0
2016-04-13 10:10:00,29.25,29.28,29.16,29.21,85674.0,23.3093,23.3333,23.2376,23.2775,85674.0
2016-04-13 10:20:00,29.23,29.25,29.15,29.16,122470.0,23.2934,23.3093,23.2297,23.2376,122470.0
2016-04-13 10:30:00,29.16,29.17,28.98,28.99,47922.0,23.2376,23.2456,23.0942,23.1022,47922.0
2016-04-13 10:40:00,29.0,29.11,28.99,29.1,52448.0,23.1101,23.1978,23.1022,23.1898,52448.0
2016-04-13 10:50:00,29.1,29.14,28.97,28.99,22094.0,23.1898,23.2217,23.0862,23.1022,22094.0
2016-04-13 11:00:00,28.99,29.05,28.99,29.04,24068.0,23.1022,23.15,23.1022,23.142,24068.0
2016-04-13 11:10:00,29.04,29.11,29.0,29.1,36470.0,23.142,23.1978,23.1101,23.1898,36470.0
2016-04-13 11:20:00,29.1,29.16,29.08,29.15,28588.0,23.1898,23.2376,23.1739,23.2297,28588.0
2016-04-13 11:30:00,29.15,29.25,29.14,29.25,75808.0,23.2297,23.3093,23.2217,23.3093,75808.0
2016-04-13 11:40:00,29.23,29.44,29.23,29.34,65976.0,23.2934,23.4608,23.2934,23.3811,65976.0
2016-04-13 11:50:00,29.35,29.41,29.29,29.3,38600.0,23.389,23.4369,23.3412,23.3492,38600.0
2016-04-13 12:00:00,29.3,29.35,29.25,29.31,97034.0,23.3492,23.389,23.3093,23.3572,97034.0
2016-04-13 12:10:00,29.32,29.32,29.17,29.19,37164.0,23.3651,23.3651,23.2456,23.2615,37164.0
2016-04-13 12:20:00,29.2,29.28,29.18,29.26,63384.0,23.2695,23.3333,23.2536,23.3173,63384.0
2016-04-13 12:30:00,29.25,29.26,29.16,29.16,47326.0,23.3093,23.3173,23.2376,23.2376,47326.0
2016-04-13 12:40:00,29.16,29.22,29.15,29.22,27774.0,23.2376,23.2854,23.2297,23.2854,27774.0
2016-04-13 12:50:00,29.22,29.23,29.19,29.23,28544.0,23.2854,23.2934,23.2615,23.2934,28544.0
2016-04-13 13:00:00,29.23,29.31,29.23,29.28,50698.0,23.2934,23.3572,23.2934,23.3333,50698.0
2016-04-13 13:10:00,29.27,29.32,29.24,29.32,60630.0,23.3253,23.3651,23.3014,23.3651,60630.0
2016-04-13 13:20:00,29.31,29.39,29.31,29.39,48108.0,23.3572,23.4209,23.3572,23.4209,48108.0
2016-04-13 13:30:00,29.4,29.41,29.34,29.4,77694.0,23.4289,23.4369,23.3811,23.4289,77694.0
2016-04-13 13:40:00,29.4,29.42,29.36,29.4,63164.0,23.4289,23.4448,23.397,23.4289,63164.0
2016-04-13 13:50:00,29.4,29.43,29.39,29.4,69212.0,23.4289,23.4528,23.4209,23.4289,69212.0
2016-04-13 14:00:00,29.39,29.39,29.33,29.38,59258.0,23.4209,23.4209,23.3731,23.4129,59258.0
2016-04-13 14:10:00,29.36,29.37,29.29,29.36,51244.0,23.397,23.405,23.3412,23.397,51244.0
2016-04-13 14:20:00,29.36,29.38,29.34,29.35,47234.0,23.397,23.4129,23.3811,23.389,47234.0
2016-04-13 14:30:00,29.35,29.45,29.34,29.44,53774.0,23.389,23.4687,23.3811,23.4608,53774.0
2016-04-13 14:40:00,29.43,29.45,29.38,29.41,57290.0,23.4528,23.4687,23.4129,23.4369,57290.0
2016-04-13 14:50:00,29.42,29.45,29.38,29.4,41418.0,23.4448,23.4687,23.4129,23.4289,41418.0
2016-04-13 15:00:00,29.4,29.49,29.38,29.49,69628.0,23.4289,23.5006,23.4129,23.5006,69628.0
2016-04-13 15:10:00,29.49,29.56,29.45,29.49,102740.0,23.5006,23.5564,23.4687,23.5006,102740.0
2016-04-13 15:20:00,29.48,29.51,29.45,29.5,102754.0,23.4926,23.5165,23.4687,23.5086,102754.0
2016-04-13 15:30:00,29.5,29.66,29.5,29.65,387776.0,23.5086,23.6361,23.5086,23.6281,387776.0
2016-04-13 15:40:00,29.65,29.67,29.56,29.6,343824.0,23.6281,23.644,23.5564,23.5883,343824.0
2016-04-13 15:50:00,29.6,29.6,29.54,29.6,384102.0,23.5883,23.5883,23.5404,23.5883,384102.0
2016-04-14 09:30:00,29.63,30.27,29.57,30.26,194916.0,23.6122,24.1222,23.5644,24.1142,194916.0
2016-04-14 09:40:00,30.26,30.3,30.04,30.14,202288.0,24.1142,24.1461,23.9389,24.0186,202288.0
2016-04-14 09:50:00,30.15,30.17,29.82,29.98,185972.0,24.0266,24.0425,23.7636,23.8911,185972.0
2016-04-14 10:00:00,29.96,30.06,29.93,30.05,120126.0,23.8751,23.9548,23.8512,23.9469,120126.0
2016-04-14 10:10:00,30.05,30.14,30.01,30.13,163386.0,23.9469,24.0186,23.915,24.0106,163386.0
2016-04-14 10:20:00,30.13,30.36,30.09,30.27,298040.0,24.0106,24.1939,23.9787,24.1222,298040.0
2016-04-14 10:30:00,30.25,30.34,30.16,30.3,167936.0,24.1062,24.178,24.0345,24.1461,167936.0
2016-04-14 10:40:00,30.31,30.43,30.2,30.2,134658.0,24.1541,24.2497,24.0664,24.0664,134658.0
2016-04-14 10:50:00,30.18,30.28,30.16,30.22,159414.0,24.0505,24.1302,24.0345,24.0823,159414.0
2016-04-14 11:00:00,30.22,30.31,30.15,30.25,118012.0,24.0823,24.1541,24.0266,24.1062,118012.0
2016-04-14 11:10:00,30.27,30.3,30.2,30.3,74544.0,24.1222,24.1461,24.0664,24.1461,74544.0
2016-04-14 11:20:00,30.3,30.31,30.09,30.16,127760.0,24.1461,24.1541,23.9787,24.0345,127760.0
2016-04-14 11:30:00,30.17,30.32,30.11,30.22,162316.0,24.0425,24.162,23.9947,24.0823,162316.0
2016-04-14 11:40:00,30.19,30.24,30.15,30.23,465910.0,24.0584,24.0983,24.0266,24.0903,465910.0
2016-04-14 11:50:00,30.22,30.22,30.06,30.1,206072.0,24.0823,24.0823,23.9548,23.9867,206072.0
2016-04-14 12:00:00,30.1,30.21,30.06,30.16,86852.0,23.9867,24.0744,23.9548,24.0345,86852.0
2016-04-14 12:10:00,30.18,30.21,30.11,30.16,78006.0,24.0505,24.0744,23.9947,24.0345,78006.0
2016-04-14 12:20:00,30.15,30.16,30.06,30.14,95664.0,24.0266,24.0345,23.9548,24.0186,95664.0
2016-04-14 12:30:00,30.13,30.19,30.12,30.19,68732.0,24.0106,24.0584,24.0026,24.0584,68732.0
2016-04-14 12:40:00,30.2,30.2,30.13,30.17,79214.0,24.0664,24.0664,24.0106,24.0425,79214.0
2016-04-14 12:50:00,30.18,30.23,30.17,30.2,39024.0,24.0505,24.0903,24.0425,24.0664,39024.0
2016-04-14 13:00:00,30.2,30.24,30.17,30.24,46022.0,24.0664,24.0983,24.0425,24.0983,46022.0
2016-04-14 13:10:00,30.24,30.31,30.24,30.31,55212.0,24.0983,24.1541,24.0983,24.1541,55212.0
2016-04-14 13:20:00,30.3,30.35,30.24,30.25,63944.0,24.1461,24.1859,24.0983,24.1062,63944.0
2016-04-14 13:30:00,30.24,30.28,30.24,30.24,30374.0,24.0983,24.1302,24.0983,24.0983,30374.0
2016-04-14 13:40:00,30.24,30.29,30.19,30.21,68232.0,24.0983,24.1381,24.0584,24.0744,68232.0
2016-04-14 13:50:00,30.19,30.19,30.14,30.17,66584.0,24.0584,24.0584,24.0186,24.0425,66584.0
2016-04-14 14:00:00,30.17,30.24,30.16,30.21,124778.0,24.0425,24.0983,24.0345,24.0744,124778.0
2016-04-14 14:10:00,30.21,30.21,30.13,30.2,72504.0,24.0744,24.0744,24.0106,24.0664,72504.0
2016-04-14 14:20:00,30.19,30.21,30.17,30.18,85964.0,24.0584,24.0744,24.0425,24.0505,85964.0
2016-04-14 14:30:00,30.18,30.19,30.13,30.15,49896.0,24.0505,24.0584,24.0106,24.0266,49896.0
2016-04-14 14:40:00,30.14,30.16,30.14,30.16,42154.0,24.0186,24.0345,24.0186,24.0345,42154.0
2016-04-14 14:50:00,30.15,30.2,30.14,30.15,91736.0,24.0266,24.0664,24.0186,24.0266,91736.0
2016-04-14 15:00:00,30.15,30.18,30.15,30.17,57158.0,24.0266,24.0505,24.0266,24.0425,57158.0
2016-04-14 15:10:00,30.16,30.21,30.12,30.21,94370.0,24.0345,24.0744,24.0026,24.0744,94370.0
2016-04-14 15:20:00,30.21,30.21,30.15,30.15,155086.0,24.0744,24.0744,24.0266,24.0266,155086.0
2016-04-14 15:30:00,30.15,30.21,30.15,30.21,166266.0,24.0266,24.0744,24.0266,24.0744,166266.0
2016-04-14 15:40:00,30.21,30.22,30.18,30.2,221618.0,24.0744,24.0823,24.0505,24.0664,221618.0
2016-04-14 15:50:00,30.2,30.21,30.15,30.17,424862.0,24.0664,24.0744,24.0266,24.0425,424862.0
2016-04-15 09:30:00,30.17,30.2,30.1,30.12,38766.0,24.0425,24.0664,23.9867,24.0026,38766.0
2016-04-15 09:40:00,30.11,30.15,30.09,30.12,42636.0,23.9947,24.0266,23.9787,24.0026,42636.0
2016-04-15 09:50:00,30.11,30.13,30.02,30.13,107962.0,23.9947,24.0106,23.923,24.0106,107962.0
2016-04-15 10:00:00,30.13,30.21,30.12,30.14,117944.0,24.0106,24.0744,24.0026,24.0186,117944.0
2016-04-15 10:10:00,30.13,30.28,30.07,30.28,46892.0,24.0106,24.1302,23.9628,24.1302,46892.0
2016-04-15 10:20:00,30.31,30.52,30.28,30.48,97274.0,24.1541,24.3214,24.1302,24.2895,97274.0
2016-04-15 10:30:00,30.47,30.55,30.45,30.5,68308.0,24.2816,24.3453,24.2656,24.3055,68308.0
2016-04-15 10:40:00,30.49,30.61,30.49,30.55,35308.0,24.2975,24.3931,24.2975,24.3453,35308.0
2016-04-15 10:50:00,30.54,30.54,30.39,30.46,72276.0,24.3373,24.3373,24.2178,24.2736,72276.0
2016-04-15 11:00:00,30.46,30.59,30.45,30.58,56532.0,24.2736,24.3772,24.2656,24.3692,56532.0
2016-04-15 11:10:00,30.58,30.74,30.58,30.7,216708.0,24.3692,24.4967,24.3692,24.4649,216708.0
2016-04-15 11:20:00,30.7,30.77,30.67,30.72,104438.0,24.4649,24.5206,24.4409,24.4808,104438.0
2016-04-15 11:30:00,30.72,30.77,30.69,30.75,75250.0,24.4808,24.5206,24.4569,24.5047,75250.0
2016-04-15 11:40:00,30.74,30.75,30.67,30.71,44096.0,24.4967,24.5047,24.4409,24.4728,44096.0
2016-04-15 11:50:00,30.7,30.74,30.63,30.63,110468.0,24.4649,24.4967,24.4091,24.4091,110468.0
2016-04-15 12:00:00,30.62,30.62,30.5,30.56,48548.0,24.4011,24.4011,24.3055,24.3533,48548.0
2016-04-15 12:10:00,30.54,30.58,30.53,30.56,29572.0,24.3373,24.3692,24.3294,24.3533,29572.0
2016-04-15 12:20:00,30.54,30.73,30.52,30.72,85420.0,24.3373,24.4888,24.3214,24.4808,85420.0
2016-04-15 12:30:00,30.73,30.74,30.65,30.74,56742.0,24.4888,24.4967,24.425,24.4967,56742.0
2016-04-15 12:40:00,30.74,30.78,30.72,30.77,84114.0,24.4967,24.5286,24.4808,24.5206,84114.0
2016-04-15 12:50:00,30.75,30.76,30.67,30.68,36918.0,24.5047,24.5127,24.4409,24.4489,36918.0
2016-04-15 13:00:00,30.68,30.68,30.59,30.61,32106.0,24.4489,24.4489,24.3772,24.3931,32106.0
2016-04-15 13:10:00,30.61,30.64,30.59,30.63,39550.0,24.3931,24.417,24.3772,24.4091,39550.0
2016-04-15 13:20:00,30.61,30.67,30.61,30.65,39380.0,24.3931,24.4409,24.3931,24.425,39380.0
2016-04-15 13:30:00,30.66,30.67,30.64,30.67,39496.0,24.433,24.4409,24.417,24.4409,39496.0
2016-04-15 13:40:00,30.67,30.68,30.64,30.66,19522.0,24.4409,24.4489,24.417,24.433,19522.0
2016-04-15 13:50:00,30.65,30.67,30.64,30.64,34726.0,24.425,24.4409,24.417,24.417,34726.0
2016-04-15 14:00:00,30.65,30.71,30.6,30.61,62304.0,24.425,24.4728,24.3852,24.3931,62304.0
2016-04-15 14:10:00,30.61,30.65,30.61,30.64,27594.0,24.3931,24.425,24.3931,24.417,27594.0
2016-04-15 14:20:00,30.63,30.63,30.59,30.61,24410.0,24.4091,24.4091,24.3772,24.3931,24410.0
2016-04-15 14:30:00,30.61,30.63,30.59,30.63,27486.0,24.3931,24.4091,24.3772,24.4091,27486.0
2016-04-15 14:40:00,30.63,30.64,30.6,30.61,24598.0,24.4091,24.417,24.3852,24.3931,24598.0
2016-04-15 14:50:00,30.61,30.61,30.53,30.6,29012.0,24.3931,24.3931,24.3294,24.3852,29012.0
2016-04-15 15:00:00,30.6,30.61,30.58,30.6,57312.0,24.3852,24.3931,24.3692,24.3852,57312.0
2016-04-15 15:10:00,30.6,30.63,30.52,30.53,67810.0,24.3852,24.4091,24.3214,24.3294,67810.0
2016-04-15 15:20:00,30.53,30.55,30.49,30.49,51144.0,24.3294,24.3453,24.2975,24.2975,51144.0
2016-04-15 15:30:00,30.5,30.54,30.47,30.48,75940.0,24.3055,24.3373,24.2816,24.2895,75940.0
2016-04-15 15:40:00,30.48,30.5,30.45,30.46,104986.0,24.2895,24.3055,24.2656,24.2736,104986.0
2016-04-15 15:50:00,30.46,30.5,30.45,30.46,339528.0,24.2736,24.3055,24.2656,24.2736,339528.0
2016-04-18 09:30:00,30.31,30.45,30.23,30.45,43086.0,24.1541,24.2656,24.0903,24.2656,43086.0
2016-04-18 09:40:00,30.45,30.51,30.42,30.44,13000.0,24.2656,24.3134,24.2417,24.2577,13000.0
2016-04-18 09:50:00,30.41,30.43,30.38,30.41,26836.0,24.2338,24.2497,24.2098,24.2338,26836.0
2016-04-18 10:00:00,30.42,30.47,30.4,30.42,32580.0,24.2417,24.2816,24.2258,24.2417,32580.0
2016-04-18 10:10:00,30.41,30.47,30.39,30.44,36042.0,24.2338,24.2816,24.2178,24.2577,36042.0
2016-04-18 10:20:00,30.43,30.48,30.37,30.47,107730.0,24.2497,24.2895,24.2019,24.2816,107730.0
2016-04-18 10:30:00,30.47,30.49,30.39,30.39,30434.0,24.2816,24.2975,24.2178,24.2178,30434.0
2016-04-18 10:40:00,30.38,30.39,30.33,30.36,47580.0,24.2098,24.2178,24.17,24.1939,47580.0
2016-04-18 10:50:00,30.35,30.38,30.32,30.34,62002.0,24.1859,24.2098,24.162,24.178,62002.0
2016-04-18 11:00:00,30.34,30.35,30.27,30.28,45996.0,24.178,24.1859,24.1222,24.1302,45996.0
2016-04-18 11:10:00,30.28,30.28,30.23,30.25,44748.0,24.1302,24.1302,24.0903,24.1062,44748.0
2016-04-18 11:20:00,30.25,30.26,30.18,30.19,49128.0,24.1062,24.1142,24.0505,24.0584,49128.0
2016-04-18 11:30:00,30.19,30.3,30.19,30.3,26406.0,24.0584,24.1461,24.0584,24.1461,26406.0
2016-04-18 11:40:00,30.3,30.31,30.23,30.24,28094.0,24.1461,24.1541,24.0903,24.0983,28094.0
2016-04-18 11:50:00,30.23,30.28,30.23,30.28,36994.0,24.0903,24.1302,24.0903,24.1302,36994.0
2016-04-18 12:00:00,30.28,30.3,30.25,30.26,23008.0,24.1302,24.1461,24.1062,24.1142,23008.0
2016-04-18 12:10:00,30.25,30.28,30.25,30.28,12400.0,24.1062,24.1302,24.1062,24.1302,12400.0
2016-04-18 12:20:00,30.27,30.32,30.27,30.29,26528.0,24.1222,24.162,24.1222,24.1381,26528.0
2016-04-18 12:30:00,30.28,30.33,30.28,30.3,35754.0,24.1302,24.17,24.1302,24.1461,35754.0
2016-04-18 12:40:00,30.3,30.3,30.2,30.2,22712.0,24.1461,24.1461,24.0664,24.0664,22712.0
2016-04-18 12:50:00,30.2,30.21,30.17,30.21,28970.0,24.0664,24.0744,24.0425,24.0744,28970.0
2016-04-18 13:00:00,30.2,30.25,30.2,30.22,36316.0,24.0664,24.1062,24.0664,24.0823,36316.0
2016-04-18 13:10:00,30.22,30.23,30.18,30.18,24390.0,24.0823,24.0903,24.0505,24.0505,24390.0
2016-04-18 13:20:00,30.17,30.18,30.15,30.18,20060.0,24.0425,24.0505,24.0266,24.0505,20060.0
2016-04-18 13:30:00,30.18,30.23,30.18,30.19,24092.0,24.0505,24.0903,24.0505,24.0584,24092.0
2016-04-18 13:40:00,30.19,30.22,30.17,30.18,19320.0,24.0584,24.0823,24.0425,24.0505,19320.0
2016-04-18 13:50:00,30.17,30.18,30.16,30.16,23200.0,24.0425,24.0505,24.0345,24.0345,23200.0
2016-04-18 14:00:00,30.17,30.17,30.1,30.12,30850.0,24.0425,24.0425,23.9867,24.0026,30850.0
2016-04-18 14:10:00,30.11,30.12,30.07,30.09,45302.0,23.9947,24.0026,23.9628,23.9787,45302.0
2016-04-18 14:20:00,30.09,30.09,30.04,30.05,41812.0,23.9787,23.9787,23.9389,23.9469,41812.0
2016-04-18 14:30:00,30.05,30.11,30.05,30.1,25756.0,23.9469,23.9947,23.9469,23.9867,25756.0
2016-04-18 14:40:00,30.09,30.12,30.06,30.1,27574.0,23.9787,24.0026,23.9548,23.9867,27574.0
2016-04-18 14:50:00,30.11,30.14,30.07,30.07,30316.0,23.9947,24.0186,23.9628,23.9628,30316.0
2016-04-18 15:00:00,30.08,30.1,30.04,30.05,41114.0,23.9708,23.9867,23.9389,23.9469,41114.0
2016-04-18 15:10:00,30.05,30.08,30.04,30.08,31972.0,23.9469,23.9708,23.9389,23.9708,31972.0
2016-04-18 15:20:00,30.08,30.08,30.04,30.05,47220.0,23.9708,23.9708,23.9389,23.9469,47220.0
2016-04-18 15:30:00,30.05,30.09,30.05,30.08,77846.0,23.9469,23.9787,23.9469,23.9708,77846.0
2016-04-18 15:40:00,30.08,30.1,30.06,30.06,115596.0,23.9708,23.9867,23.9548,23.9548,115596.0
2016-04-18 15:50:00,30.06,30.14,30.06,30.13,161608.0,23.9548,24.0186,23.9548,24.0106,161608.0
2016-04-19 09:30:00,30.23,30.31,30.1,30.25,17120.0,24.0903,24.1541,23.9867,24.1062,17120.0
2016-04-19 09:40:00,30.27,30.36,30.19,30.22,102222.0,24.1222,24.1939,24.0584,24.0823,102222.0
2016-04-19 09:50:00,30.2,30.27,30.18,30.24,44594.0,24.0664,24.1222,24.0505,24.0983,44594.0
2016-04-19 10:00:00,30.24,30.25,30.14,30.18,35410.0,24.0983,24.1062,24.0186,24.0505,35410.0
2016-04-19 10:10:00,30.2,30.22,30.11,30.14,50698.0,24.0664,24.0823,23.9947,24.0186,50698.0
2016-04-19 10:20:00,30.13,30.16,30.07,30.07,28444.0,24.0106,24.0345,23.9628,23.9628,28444.0
2016-04-19 10:30:00,30.09,30.15,30.07,30.1,33672.0,23.9787,24.0266,23.9628,23.9867,33672.0
2016-04-19 10:40:00,30.09,30.1,29.99,30.0,30818.0,23.9787,23.9867,23.8991,23.907,30818.0
2016-04-19 10:50:00,30.0,30.03,29.97,30.0,46220.0,23.907,23.9309,23.8831,23.907,46220.0
2016-04-19 11:00:00,30.0,30.03,29.98,30.0,85608.0,23.907,23.9309,23.8911,23.907,85608.0
2016-04-19 11:10:00,29.99,30.0,29.88,29.89,60364.0,23.8991,23.907,23.8114,23.8194,60364.0
2016-04-19 11:20:00,29.89,29.91,29.82,29.84,76726.0,23.8194,23.8353,23.7636,23.7795,76726.0
2016-04-19 11:30:00,29.84,29.91,29.84,29.9,57936.0,23.7795,23.8353,23.7795,23.8273,57936.0
2016-04-19 11:40:00,29.9,29.92,29.87,29.88,58998.0,23.8273,23.8433,23.8034,23.8114,58998.0
2016-04-19 11:50:00,29.88,29.88,29.8,29.81,31238.0,23.8114,23.8114,23.7476,23.7556,31238.0
2016-04-19 12:00:00,29.81,29.85,29.79,29.79,42286.0,23.7556,23.7875,23.7397,23.7397,42286.0
2016-04-19 12:10:00,29.8,29.8,29.66,29.68,77024.0,23.7476,23.7476,23.6361,23.652,77024.0
2016-04-19 12:20:00,29.67,29.71,29.61,29.69,40732.0,23.644,23.6759,23.5962,23.66,40732.0
2016-04-19 12:30:00,29.69,29.7,29.57,29.58,74298.0,23.66,23.668,23.5644,23.5723,74298.0
2016-04-19 12:40:00,29.59,29.61,29.52,29.52,58460.0,23.5803,23.5962,23.5245,23.5245,58460.0
2016-04-19 12:50:00,29.51,29.63,29.49,29.63,48768.0,23.5165,23.6122,23.5006,23.6122,48768.0
2016-04-19 13:00:00,29.64,29.68,29.63,29.67,29092.0,23.6201,23.652,23.6122,23.644,29092.0
2016-04-19 13:10:00,29.66,29.7,29.64,29.67,18874.0,23.6361,23.668,23.6201,23.644,18874.0
2016-04-19 13:20:00,29.68,29.79,29.68,29.78,25594.0,23.652,23.7397,23.652,23.7317,25594.0
2016-04-19 13:30:00,29.76,29.83,29.75,29.75,29636.0,23.7158,23.7715,23.7078,23.7078,29636.0
2016-04-19 13:40:00,29.75,29.82,29.74,29.82,47134.0,23.7078,23.7636,23.6998,23.7636,47134.0
2016-04-19 13:50:00,29.83,29.83,29.8,29.81,18440.0,23.7715,23.7715,23.7476,23.7556,18440.0
2016-04-19 14:00:00,29.82,29.91,29.81,29.9,34552.0,23.7636,23.8353,23.7556,23.8273,34552.0
2016-04-19 14:10:00,29.9,29.9,29.85,29.85,18866.0,23.8273,23.8273,23.7875,23.7875,18866.0
2016-04-19 14:20:00,29.85,29.86,29.82,29.83,52334.0,23.7875,23.7955,23.7636,23.7715,52334.0
2016-04-19 14:30:00,29.83,29.88,29.83,29.85,43302.0,23.7715,23.8114,23.7715,23.7875,43302.0
2016-04-19 14:40:00,29.86,29.89,29.84,29.89,32020.0,23.7955,23.8194,23.7795,23.8194,32020.0
2016-04-19 14:50:00,29.89,29.91,29.83,29.83,21904.0,23.8194,23.8353,23.7715,23.7715,21904.0
2016-04-19 15:00:00,29.84,29.86,29.82,29.84,33080.0,23.7795,23.7955,23.7636,23.7795,33080.0
2016-04-19 15:10:00,29.84,29.88,29.84,29.86,41764.0,23.7795,23.8114,23.7795,23.7955,41764.0
2016-04-19 15:20:00,29.85,29.85,29.77,29.82,52764.0,23.7875,23.7875,23.7237,23.7636,52764.0
2016-04-19 15:30:00,29.82,29.86,29.81,29.86,41674.0,23.7636,23.7955,23.7556,23.7955,41674.0
2016-04-19 15:40:00,29.86,29.87,29.83,29.86,79568.0,23.7955,23.8034,23.7715,23.7955,79568.0
2016-04-19 15:50:00,29.86,29.88,29.82,29.85,124868.0,23.7955,23.8114,23.7636,23.7875,124868.0
2016-04-20 09:30:00,29.92,30.32,29.71,30.02,56268.0,23.8433,24.162,23.6759,23.923,56268.0
2016-04-20 09:40:00,30.0,30.11,29.98,30.11,21196.0,23.907,23.9947,23.8911,23.9947,21196.0
2016-04-20 09:50:00,30.1,30.17,30.01,30.02,86634.0,23.9867,24.0425,23.915,23.923,86634.0
2016-04-20 10:00:00,30.0,30.1,29.97,30.04,49644.0,23.907,23.9867,23.8831,23.9389,49644.0
2016-04-20 10:10:00,30.03,30.03,29.93,29.93,28386.0,23.9309,23.9309,23.8512,23.8512,28386.0
2016-04-20 10:20:00,29.94,29.94,29.82,29.86,37992.0,23.8592,23.8592,23.7636,23.7955,37992.0
2016-04-20 10:30:00,29.87,29.9,29.75,29.75,34694.0,23.8034,23.8273,23.7078,23.7078,34694.0
2016-04-20 10:40:00,29.73,29.76,29.68,29.72,30964.0,23.6919,23.7158,23.652,23.6839,30964.0
2016-04-20 10:50:00,29.71,29.82,29.7,29.79,35416.0,23.6759,23.7636,23.668,23.7397,35416.0
2016-04-20 11:00:00,29.78,29.81,29.77,29.8,35876.0,23.7317,23.7556,23.7237,23.7476,35876.0
2016-04-20 11:10:00,29.8,29.86,29.79,29.85,36816.0,23.7476,23.7955,23.7397,23.7875,36816.0
2016-04-20 11:20:00,29.86,29.88,29.82,29.82,22602.0,23.7955,23.8114,23.7636,23.7636,22602.0
2016-04-20 11:30:00,29.82,29.87,29.81,29.86,9600.0,23.7636,23.8034,23.7556,23.7955,9600.0
2016-04-20 11:40:00,29.85,29.88,29.84,29.84,22486.0,23.7875,23.8114,23.7795,23.7795,22486.0
2016-04-20 11:50:00,29.84,29.86,29.83,29.86,9400.0,23.7795,23.7955,23.7715,23.7955,9400.0
2016-04-20 12:00:00,29.85,29.86,29.82,29.82,13802.0,23.7875,23.7955,23.7636,23.7636,13802.0
2016-04-20 12:10:00,29.82,29.82,29.75,29.75,43538.0,23.7636,23.7636,23.7078,23.7078,43538.0
2016-04-20 12:20:00,29.74,29.75,29.71,29.71,44436.0,23.6998,23.7078,23.6759,23.6759,44436.0
2016-04-20 12:30:00,29.71,29.72,29.68,29.68,157100.0,23.6759,23.6839,23.652,23.652,157100.0
2016-04-20 12:40:00,29.68,29.7,29.64,29.65,46844.0,23.652,23.668,23.6201,23.6281,46844.0
2016-04-20 12:50:00,29.65,29.65,29.6,29.61,40196.0,23.6281,23.6281,23.5883,23.5962,40196.0
2016-04-20 13:00:00,29.62,29.71,29.6,29.7,71064.0,23.6042,23.6759,23.5883,23.668,71064.0
2016-04-20 13:10:00,29.71,29.76,29.7,29.73,40060.0,23.6759,23.7158,23.668,23.6919,40060.0
2016-04-20 13:20:00,29.72,29.73,29.67,29.71,31314.0,23.6839,23.6919,23.644,23.6759,31314.0
2016-04-20 13:30:00,29.71,29.77,29.68,29.76,43154.0,23.6759,23.7237,23.652,23.7158,43154.0
2016-04-20 13:40:00,29.76,29.77,29.68,29.72,109322.0,23.7158,23.7237,23.652,23.6839,109322.0
2016-04-20 13:50:00,29.72,29.74,29.7,29.7,38212.0,23.6839,23.6998,23.668,23.668,38212.0
2016-04-20 14:00:00,29.71,29.75,29.7,29.71,40578.0,23.6759,23.7078,23.668,23.6759,40578.0
2016-04-20 14:10:00,29.71,29.74,29.69,29.73,44514.0,23.6759,23.6998,23.66,23.6919,44514.0
2016-04-20 14:20:00,29.72,29.73,29.67,29.68,36894.0,23.6839,23.6919,23.644,23.652,36894.0
2016-04-20 14:30:00,29.68,29.7,29.68,29.69,18500.0,23.652,23.668,23.652,23.66,18500.0
2016-04-20 14:40:00,29.69,29.69,29.67,29.67,20534.0,23.66,23.66,23.644,23.644,20534.0
2016-04-20 14:50:00,29.67,29.7,29.67,29.68,30926.0,23.644,23.668,23.644,23.652,30926.0
2016-04-20 15:00:00,29.68,29.73,29.67,29.68,120632.0,23.652,23.6919,23.644,23.652,120632.0
2016-04-20 15:10:00,29.68,29.69,29.66,29.69,45698.0,23.652,23.66,23.6361,23.66,45698.0
2016-04-20 15:20:00,29.68,29.68,29.66,29.68,37374.0,23.652,23.652,23.6361,23.652,37374.0
2016-04-20 15:30:00,29.67,29.68,29.65,29.67,52548.0,23.644,23.652,23.6281,23.644,52548.0
2016-04-20 15:40:00,29.67,29.67,29.63,29.64,101366.0,23.644,23.644,23.6122,23.6201,101366.0
2016-04-20 15:50:00,29.65,29.65,29.61,29.61,152390.0,23.6281,23.6281,23.5962,23.5962,152390.0
2016-04-21 09:30:00,29.63,29.8,29.63,29.7,24762.0,23.6122,23.7476,23.6122,23.668,24762.0
2016-04-21 09:40:00,29.69,29.74,29.59,29.65,38156.0,23.66,23.6998,23.5803,23.6281,38156.0
2016-04-21 09:50:00,29.66,29.73,29.64,29.66,44848.0,23.6361,23.6919,23.6201,23.6361,44848.0
2016-04-21 10:00:00,29.66,29.66,29.6,29.61,66318.0,23.6361,23.6361,23.5883,23.5962,66318.0
2016-04-21 10:10:00,29.61,29.64,29.55,29.63,81438.0,23.5962,23.6201,23.5484,23.6122,81438.0
2016-04-21 10:20:00,29.63,29.68,29.6,29.64,48462.0,23.6122,23.652,23.5883,23.6201,48462.0
2016-04-21 10:30:00,29.64,29.71,29.63,29.71,58038.0,23.6201,23.6759,23.6122,23.6759,58038.0
2016-04-21 10:40:00,29.71,29.74,29.61,29.61,43126.0,23.6759,23.6998,23.5962,23.5962,43126.0
2016-04-21 10:50:00,29.61,29.64,29.59,29.59,55076.0,23.5962,23.6201,23.5803,23.5803,55076.0
2016-04-21 11:00:00,29.59,29.6,29.58,29.58,35804.0,23.5803,23.5883,23.5723,23.5723,35804.0
2016-04-21 11:10:00,29.58,29.6,29.53,29.6,24790.0,23.5723,23.5883,23.5325,23.5883,24790.0
2016-04-21 11:20:00,29.6,29.61,29.57,29.58,17408.0,23.5883,23.5962,23.5644,23.5723,17408.0
2016-04-21 11:30:00,29.58,29.63,29.56,29.58,24666.0,23.5723,23.6122,23.5564,23.5723,24666.0
2016-04-21 11:40:00,29.58,29.6,29.53,29.55,31322.0,23.5723,23.5883,23.5325,23.5484,31322.0
2016-04-21 11:50:00,29.55,29.57,29.53,29.56,27778.0,23.5484,23.5644,23.5325,23.5564,27778.0
2016-04-21 12:00:00,29.56,29.56,29.53,29.55,37910.0,23.5564,23.5564,23.5325,23.5484,37910.0
2016-04-21 12:10:00,29.56,29.58,29.54,29.57,8558.0,23.5564,23.5723,23.5404,23.5644,8558.0
2016-04-21 12:20:00,29.56,29.57,29.54,29.56,6452.0,23.5564,23.5644,23.5404,23.5564,6452.0
2016-04-21 12:30:00,29.56,29.6,29.53,29.53,42258.0,23.5564,23.5883,23.5325,23.5325,42258.0
2016-04-21 12:40:00,29.54,29.57,29.52,29.53,79058.0,23.5404,23.5644,23.5245,23.5325,79058.0
2016-04-21 12:50:00,29.53,29.55,29.52,29.53,50176.0,23.5325,23.5484,23.5245,23.5325,50176.0
2016-04-21 13:00:00,29.53,29.55,29.51,29.53,16726.0,23.5325,23.5484,23.5165,23.5325,16726.0
2016-04-21 13:10:00,29.52,29.55,29.5,29.53,36782.0,23.5245,23.5484,23.5086,23.5325,36782.0
2016-04-21 13:20:00,29.54,29.55,29.49,29.5,36920.0,23.5404,23.5484,23.5006,23.5086,36920.0
2016-04-21 13:30:00,29.5,29.56,29.48,29.55,27922.0,23.5086,23.5564,23.4926,23.5484,27922.0
2016-04-21 13:40:00,29.54,29.55,29.5,29.5,83090.0,23.5404,23.5484,23.5086,23.5086,83090.0
2016-04-21 13:50:00,29.5,29.5,29.44,29.44,22844.0,23.5086,23.5086,23.4608,23.4608,22844.0
2016-04-21 14:00:00,29.45,29.45,29.39,29.39,31534.0,23.4687,23.4687,23.4209,23.4209,31534.0
2016-04-21 14:10:00,29.4,29.41,29.37,29.39,18974.0,23.4289,23.4369,23.405,23.4209,18974.0
2016-04-21 14:20:00,29.4,29.4,29.37,29.39,19792.0,23.4289,23.4289,23.405,23.4209,19792.0
2016-04-21 14:30:00,29.4,29.4,29.34,29.34,45084.0,23.4289,23.4289,23.3811,23.3811,45084.0
2016-04-21 14:40:00,29.34,29.34,29.31,29.33,24586.0,23.3811,23.3811,23.3572,23.3731,24586.0
2016-04-21 14:50:00,29.33,29.35,29.33,29.34,19854.0,23.3731,23.389,23.3731,23.3811,19854.0
2016-04-21 15:00:00,29.35,29.38,29.35,29.36,24260.0,23.389,23.4129,23.389,23.397,24260.0
2016-04-21 15:10:00,29.36,29.39,29.34,29.35,32002.0,23.397,23.4209,23.3811,23.389,32002.0
2016-04-21 15:20:00,29.36,29.4,29.34,29.34,118876.0,23.397,23.4289,23.3811,23.3811,118876.0
2016-04-21 15:30:00,29.35,29.37,29.35,29.36,24838.0,23.389,23.405,23.389,23.397,24838.0
2016-04-21 15:40:00,29.36,29.41,29.36,29.4,44460.0,23.397,23.4369,23.397,23.4289,44460.0
2016-04-21 15:50:00,29.4,29.42,29.35,29.36,116832.0,23.4289,23.4448,23.389,23.397,116832.0
2016-04-22 09:30:00,29.36,29.61,29.29,29.51,18078.0,23.397,23.5962,23.3412,23.5165,18078.0
2016-04-22 09:40:00,29.53,29.6,29.5,29.55,26962.0,23.5325,23.5883,23.5086,23.5484,26962.0
2016-04-22 09:50:00,29.55,29.58,29.48,29.58,70120.0,23.5484,23.5723,23.4926,23.5723,70120.0
2016-04-22 10:00:00,29.58,29.63,29.5,29.6,171464.0,23.5723,23.6122,23.5086,23.5883,171464.0
2016-04-22 10:10:00,29.61,29.62,29.5,29.58,171980.0,23.5962,23.6042,23.5086,23.5723,171980.0
2016-04-22 10:20:00,29.59,29.6,29.5,29.54,145504.0,23.5803,23.5883,23.5086,23.5404,145504.0
2016-04-22 10:30:00,29.54,29.6,29.5,29.52,37696.0,23.5404,23.5883,23.5086,23.5245,37696.0
2016-04-22 10:40:00,29.49,29.52,29.41,29.47,40494.0,23.5006,23.5245,23.4369,23.4847,40494.0
2016-04-22 10:50:00,29.5,29.5,29.45,29.45,41756.0,23.5086,23.5086,23.4687,23.4687,41756.0
2016-04-22 11:00:00,29.45,29.52,29.45,29.48,83802.0,23.4687,23.5245,23.4687,23.4926,83802.0
2016-04-22 11:10:00,29.48,29.5,29.45,29.49,69338.0,23.4926,23.5086,23.4687,23.5006,69338.0
2016-04-22 11:20:00,29.5,29.5,29.39,29.41,51422.0,23.5086,23.5086,23.4209,23.4369,51422.0
2016-04-22 11:30:00,29.41,29.47,29.39,29.41,24086.0,23.4369,23.4847,23.4209,23.4369,24086.0
2016-04-22 11:40:00,29.42,29.47,29.41,29.45,16628.0,23.4448,23.4847,23.4369,23.4687,16628.0
2016-04-22 11:50:00,29.45,29.61,29.43,29.58,218826.0,23.4687,23.5962,23.4528,23.5723,218826.0
2016-04-22 12:00:00,29.59,29.67,29.57,29.63,126732.0,23.5803,23.644,23.5644,23.6122,126732.0
2016-04-22 12:10:00,29.65,29.72,29.61,29.71,58322.0,23.6281,23.6839,23.5962,23.6759,58322.0
2016-04-22 12:20:00,29.72,29.73,29.62,29.62,50308.0,23.6839,23.6919,23.6042,23.6042,50308.0
2016-04-22 12:30:00,29.64,29.65,29.59,29.6,37462.0,23.6201,23.6281,23.5803,23.5883,37462.0
2016-04-22 12:40:00,29.6,29.63,29.52,29.6,114462.0,23.5883,23.6122,23.5245,23.5883,114462.0
2016-04-22 12:50:00,29.6,29.61,29.56,29.57,16470.0,23.5883,23.5962,23.5564,23.5644,16470.0
2016-04-22 13:00:00,29.59,29.63,29.58,29.6,83272.0,23.5803,23.6122,23.5723,23.5883,83272.0
2016-04-22 13:10:00,29.61,29.65,29.53,29.54,54244.0,23.5962,23.6281,23.5325,23.5404,54244.0
2016-04-22 13:20:00,29.53,29.58,29.49,29.58,37066.0,23.5325,23.5723,23.5006,23.5723,37066.0
2016-04-22 13:30:00,29.58,29.59,29.56,29.57,30746.0,23.5723,23.5803,23.5564,23.5644,30746.0
2016-04-22 13:40:00,29.57,29.63,29.57,29.6,47634.0,23.5644,23.6122,23.5644,23.5883,47634.0
2016-04-22 13:50:00,29.61,29.66,29.59,29.63,16254.0,23.5962,23.6361,23.5803,23.6122,16254.0
2016-04-22 14:00:00,29.63,29.68,29.61,29.68,30684.0,23.6122,23.652,23.5962,23.652,30684.0
2016-04-22 14:10:00,29.67,29.68,29.64,29.68,20812.0,23.644,23.652,23.6201,23.652,20812.0
2016-04-22 14:20:00,29.68,29.75,29.66,29.74,37232.0,23.652,23.7078,23.6361,23.6998,37232.0
2016-04-22 14:30:00,29.73,29.74,29.68,29.7,19020.0,23.6919,23.6998,23.652,23.668,19020.0
2016-04-22 14:40:00,29.7,29.7,29.66,29.66,21774.0,23.668,23.668,23.6361,23.6361,21774.0
2016-04-22 14:50:00,29.67,29.7,29.63,29.7,15998.0,23.644,23.668,23.6122,23.668,15998.0
2016-04-22 15:00:00,29.71,29.71,29.63,29.71,29734.0,23.6759,23.6759,23.6122,23.6759,29734.0
2016-04-22 15:10:00,29.71,29.72,29.68,29.71,31142.0,23.6759,23.6839,23.652,23.6759,31142.0
2016-04-22 15:20:00,29.7,29.75,29.7,29.75,42612.0,23.668,23.7078,23.668,23.7078,42612.0
2016-04-22 15:30:00,29.74,29.75,29.71,29.72,44974.0,23.6998,23.7078,23.6759,23.6839,44974.0
2016-04-22 15:40:00,29.72,29.74,29.68,29.74,64682.0,23.6839,23.6998,23.652,23.6998,64682.0
2016-04-22 15:50:00,29.74,29.77,29.73,29.76,116968.0,23.6998,23.7237,23.6919,23.7158,116968.0
2016-04-25 09:30:00,29.56,29.77,29.55,29.68,23998.0,23.5564,23.7237,23.5484,23.652,23998.0
2016-04-25 09:40:00,29.65,29.65,29.57,29.6,15200.0,23.6281,23.6281,23.5644,23.5883,15200.0
2016-04-25 09:50:00,29.6,29.65,29.54,29.64,10580.0,23.5883,23.6281,23.5404,23.6201,10580.0
2016-04-25 10:00:00,29.62,29.67,29.54,29.57,47964.0,23.6042,23.644,23.5404,23.5644,47964.0
2016-04-25 10:10:00,29.59,29.59,29.36,29.38,31474.0,23.5803,23.5803,23.397,23.4129,31474.0
2016-04-25 10:20:00,29.38,29.45,29.36,29.43,18600.0,23.4129,23.4687,23.397,23.4528,18600.0
2016-04-25 10:30:00,29.43,29.49,29.4,29.4,27062.0,23.4528,23.5006,23.4289,23.4289,27062.0
2016-04-25 10:40:00,29.4,29.4,29.3,29.31,16244.0,23.4289,23.4289,23.3492,23.3572,16244.0
2016-04-25 10:50:00,29.29,29.29,29.18,29.25,29270.0,23.3412,23.3412,23.2536,23.3093,29270.0
2016-04-25 11:00:00,29.25,29.25,29.11,29.11,47148.0,23.3093,23.3093,23.1978,23.1978,47148.0
2016-04-25 11:10:00,29.11,29.18,29.11,29.18,13800.0,23.1978,23.2536,23.1978,23.2536,13800.0
2016-04-25 11:20:00,29.21,29.3,29.21,29.28,29650.0,23.2775,23.3492,23.2775,23.3333,29650.0
2016-04-25 11:30:00,29.28,29.28,29.21,29.23,17648.0,23.3333,23.3333,23.2775,23.2934,17648.0
2016-04-25 11:40:00,29.22,29.29,29.2,29.24,23642.0,23.2854,23.3412,23.2695,23.3014,23642.0
2016-04-25 11:50:00,29.23,29.27,29.21,29.21,17450.0,23.2934,23.3253,23.2775,23.2775,17450.0
2016-04-25 12:00:00,29.21,29.25,29.19,29.2,24092.0,23.2775,23.3093,23.2615,23.2695,24092.0
2016-04-25 12:10:00,29.19,29.23,29.18,29.2,27988.0,23.2615,23.2934,23.2536,23.2695,27988.0
2016-04-25 12:20:00,29.21,29.23,29.18,29.23,12394.0,23.2775,23.2934,23.2536,23.2934,12394.0
2016-04-25 12:30:00,29.22,29.24,29.2,29.22,20828.0,23.2854,23.3014,23.2695,23.2854,20828.0
2016-04-25 12:40:00,29.21,29.23,29.2,29.21,10296.0,23.2775,23.2934,23.2695,23.2775,10296.0
2016-04-25 12:50:00,29.23,29.27,29.21,29.25,5800.0,23.2934,23.3253,23.2775,23.3093,5800.0
2016-04-25 13:00:00,29.26,29.32,29.26,29.31,23954.0,23.3173,23.3651,23.3173,23.3572,23954.0
2016-04-25 13:10:00,29.31,29.36,29.31,29.35,12100.0,23.3572,23.397,23.3572,23.389,12100.0
2016-04-25 13:20:00,29.38,29.38,29.33,29.35,13818.0,23.4129,23.4129,23.3731,23.389,13818.0
2016-04-25 13:30:00,29.36,29.36,29.33,29.33,13434.0,23.397,23.397,23.3731,23.3731,13434.0
2016-04-25 13:40:00,29.33,29.35,29.32,29.34,16892.0,23.3731,23.389,23.3651,23.3811,16892.0
2016-04-25 13:50:00,29.35,29.36,29.3,29.31,20570.0,23.389,23.397,23.3492,23.3572,20570.0
2016-04-25 14:00:00,29.31,29.38,29.31,29.38,84448.0,23.3572,23.4129,23.3572,23.4129,84448.0
2016-04-25 14:10:00,29.37,29.39,29.36,29.36,23480.0,23.405,23.4209,23.397,23.397,23480.0
2016-04-25 14:20:00,29.36,29.36,29.3,29.3,20336.0,23.397,23.397,23.3492,23.3492,20336.0
2016-04-25 14:30:00,29.31,29.34,29.3,29.3,16340.0,23.3572,23.3811,23.3492,23.3492,16340.0
2016-04-25 14:40:00,29.3,29.3,29.24,29.25,23842.0,23.3492,23.3492,23.3014,23.3093,23842.0
2016-04-25 14:50:00,29.24,29.27,29.23,29.26,17452.0,23.3014,23.3253,23.2934,23.3173,17452.0
2016-04-25 15:00:00,29.25,29.3,29.25,29.27,32834.0,23.3093,23.3492,23.3093,23.3253,32834.0
2016-04-25 15:10:00,29.27,29.28,29.23,29.27,33522.0,23.3253,23.3333,23.2934,23.3253,33522.0
2016-04-25 15:20:00,29.27,29.28,29.25,29.28,34430.0,23.3253,23.3333,23.3093,23.3333,34430.0
2016-04-25 15:30:00,29.28,29.31,29.26,29.31,33068.0,23.3333,23.3572,23.3173,23.3572,33068.0
2016-04-25 15:40:00,29.31,29.35,29.3,29.33,69934.0,23.3572,23.389,23.3492,23.3731,69934.0
2016-04-25 15:50:00,29.33,29.36,29.32,29.36,141620.0,23.3731,23.397,23.3651,23.397,141620.0
2016-04-26 09:30:00,29.38,29.48,29.38,29.43,16110.0,23.4129,23.4926,23.4129,23.4528,16110.0
2016-04-26 09:40:00,29.43,29.6,29.43,29.6,19844.0,23.4528,23.5883,23.4528,23.5883,19844.0
2016-04-26 09:50:00,29.63,29.88,29.6,29.85,79676.0,23.6122,23.8114,23.5883,23.7875,79676.0
2016-04-26 10:00:00,29.87,29.9,29.75,29.82,64056.0,23.8034,23.8273,23.7078,23.7636,64056.0
2016-04-26 10:10:00,29.83,29.86,29.72,29.78,72150.0,23.7715,23.7955,23.6839,23.7317,72150.0
2016-04-26 10:20:00,29.77,29.79,29.64,29.64,27116.0,23.7237,23.7397,23.6201,23.6201,27116.0
2016-04-26 10:30:00,29.64,29.71,29.61,29.68,14404.0,23.6201,23.6759,23.5962,23.652,14404.0
2016-04-26 10:40:00,29.68,29.79,29.68,29.78,7800.0,23.652,23.7397,23.652,23.7317,7800.0
2016-04-26 10:50:00,29.76,29.76,29.71,29.73,48894.0,23.7158,23.7158,23.6759,23.6919,48894.0
2016-04-26 11:00:00,29.73,29.87,29.72,29.86,26402.0,23.6919,23.8034,23.6839,23.7955,26402.0
2016-04-26 11:10:00,29.85,29.96,29.85,29.94,30702.0,23.7875,23.8751,23.7875,23.8592,30702.0
2016-04-26 11:20:00,29.94,30.09,29.94,30.04,17988.0,23.8592,23.9787,23.8592,23.9389,17988.0
2016-04-26 11:30:00,30.03,30.1,29.98,30.1,22862.0,23.9309,23.9867,23.8911,23.9867,22862.0
2016-04-26 11:40:00,30.11,30.17,30.06,30.14,16000.0,23.9947,24.0425,23.9548,24.0186,16000.0
2016-04-26 11:50:00,30.16,30.17,30.12,30.12,11776.0,24.0345,24.0425,24.0026,24.0026,11776.0
2016-04-26 12:00:00,30.13,30.23,30.11,30.23,36212.0,24.0106,24.0903,23.9947,24.0903,36212.0
2016-04-26 12:10:00,30.23,30.25,30.19,30.22,61998.0,24.0903,24.1062,24.0584,24.0823,61998.0
2016-04-26 12:20:00,30.22,30.22,30.14,30.15,106386.0,24.0823,24.0823,24.0186,24.0266,106386.0
2016-04-26 12:30:00,30.14,30.2,30.13,30.18,92336.0,24.0186,24.0664,24.0106,24.0505,92336.0
2016-04-26 12:40:00,30.19,30.25,30.18,30.25,25954.0,24.0584,24.1062,24.0505,24.1062,25954.0
2016-04-26 12:50:00,30.25,30.26,30.22,30.22,31544.0,24.1062,24.1142,24.0823,24.0823,31544.0
2016-04-26 13:00:00,30.22,30.29,30.2,30.29,20836.0,24.0823,24.1381,24.0664,24.1381,20836.0
2016-04-26 13:10:00,30.29,30.36,30.25,30.36,34634.0,24.1381,24.1939,24.1062,24.1939,34634.0
2016-04-26 13:20:00,30.36,30.43,30.36,30.43,22116.0,24.1939,24.2497,24.1939,24.2497,22116.0
2016-04-26 13:30:00,30.44,30.45,30.36,30.37,38970.0,24.2577,24.2656,24.1939,24.2019,38970.0
2016-04-26 13:40:00,30.38,30.41,30.31,30.4,38558.0,24.2098,24.2338,24.1541,24.2258,38558.0
2016-04-26 13:50:00,30.39,30.42,30.36,30.39,31852.0,24.2178,24.2417,24.1939,24.2178,31852.0
2016-04-26 14:00:00,30.39,30.39,30.33,30.38,44102.0,24.2178,24.2178,24.17,24.2098,44102.0
2016-04-26 14:10:00,30.38,30.43,30.36,30.43,32224.0,24.2098,24.2497,24.1939,24.2497,32224.0
2016-04-26 14:20:00,30.42,30.43,30.4,30.41,50190.0,24.2417,24.2497,24.2258,24.2338,50190.0
2016-04-26 14:30:00,30.4,30.43,30.39,30.43,34494.0,24.2258,24.2497,24.2178,24.2497,34494.0
2016-04-26 14:40:00,30.43,30.45,30.4,30.45,40808.0,24.2497,24.2656,24.2258,24.2656,40808.0
2016-04-26 14:50:00,30.46,30.46,30.42,30.46,83110.0,24.2736,24.2736,24.2417,24.2736,83110.0
2016-04-26 15:00:00,30.46,30.48,30.4,30.4,39668.0,24.2736,24.2895,24.2258,24.2258,39668.0
2016-04-26 15:10:00,30.41,30.46,30.41,30.45,56914.0,24.2338,24.2736,24.2338,24.2656,56914.0
2016-04-26 15:20:00,30.45,30.48,30.43,30.48,43300.0,24.2656,24.2895,24.2497,24.2895,43300.0
2016-04-26 15:30:00,30.48,30.51,30.46,30.5,56600.0,24.2895,24.3134,24.2736,24.3055,56600.0
2016-04-26 15:40:00,30.5,30.54,30.47,30.48,95750.0,24.3055,24.3373,24.2816,24.2895,95750.0
2016-04-26 15:50:00,30.48,30.5,30.42,30.49,262212.0,24.2895,24.3055,24.2417,24.2975,262212.0
2016-04-27 09:30:00,30.22,30.39,30.17,30.39,27750.0,24.2271,24.3634,24.187,24.3634,27750.0
2016-04-27 09:40:00,30.38,30.5,30.36,30.46,17086.0,24.3554,24.4516,24.3393,24.4195,17086.0
2016-04-27 09:50:00,30.45,30.7,30.43,30.7,93066.0,24.4115,24.6119,24.3955,24.6119,93066.0
2016-04-27 10:00:00,30.7,30.87,30.67,30.85,162000.0,24.6119,24.7482,24.5879,24.7322,162000.0
2016-04-27 10:10:00,30.85,30.99,30.84,30.84,290240.0,24.7322,24.8444,24.7242,24.7242,290240.0
2016-04-27 10:20:00,30.82,30.86,30.7,30.74,72468.0,24.7081,24.7402,24.6119,24.644,72468.0
2016-04-27 10:30:00,30.74,30.82,30.68,30.75,137868.0,24.644,24.7081,24.5959,24.652,137868.0
2016-04-27 10:40:00,30.76,30.77,30.67,30.72,26908.0,24.66,24.668,24.5879,24.628,26908.0
2016-04-27 10:50:00,30.72,30.75,30.64,30.71,154816.0,24.628,24.652,24.5638,24.6199,154816.0
2016-04-27 11:00:00,30.71,30.75,30.71,30.74,293792.0,24.6199,24.652,24.6199,24.644,293792.0
2016-04-27 11:10:00,30.74,30.74,30.67,30.68,55632.0,24.644,24.644,24.5879,24.5959,55632.0
2016-04-27 11:20:00,30.68,30.69,30.66,30.68,39370.0,24.5959,24.6039,24.5799,24.5959,39370.0
2016-04-27 11:30:00,30.68,30.68,30.65,30.68,90622.0,24.5959,24.5959,24.5718,24.5959,90622.0
2016-04-27 11:40:00,30.68,30.72,30.64,30.71,143120.0,24.5959,24.628,24.5638,24.6199,143120.0
2016-04-27 11:50:00,30.71,30.72,30.66,30.72,62470.0,24.6199,24.628,24.5799,24.628,62470.0
2016-04-27 12:00:00,30.72,30.74,30.67,30.68,41852.0,24.628,24.644,24.5879,24.5959,41852.0
2016-04-27 12:10:00,30.68,30.7,30.64,30.64,25446.0,24.5959,24.6119,24.5638,24.5638,25446.0
2016-04-27 12:20:00,30.64,30.71,30.63,30.7,67124.0,24.5638,24.6199,24.5558,24.6119,67124.0
2016-04-27 12:30:00,30.69,30.7,30.67,30.68,30866.0,24.6039,24.6119,24.5879,24.5959,30866.0
2016-04-27 12:40:00,30.7,30.73,30.69,30.72,28920.0,24.6119,24.636,24.6039,24.628,28920.0
2016-04-27 12:50:00,30.72,30.75,30.68,30.74,19080.0,24.628,24.652,24.5959,24.644,19080.0
2016-04-27 13:00:00,30.74,30.75,30.73,30.75,16704.0,24.644,24.652,24.636,24.652,16704.0
2016-04-27 13:10:00,30.75,30.78,30.74,30.75,16818.0,24.652,24.6761,24.644,24.652,16818.0
2016-04-27 13:20:00,30.74,30.75,30.72,30.73,12876.0,24.644,24.652,24.628,24.636,12876.0
2016-04-27 13:30:00,30.73,30.75,30.72,30.75,24098.0,24.636,24.652,24.628,24.652,24098.0
2016-04-27 13:40:00,30.75,30.77,30.73,30.73,14084.0,24.652,24.668,24.636,24.636,14084.0
2016-04-27 13:50:00,30.74,30.79,30.74,30.78,26974.0,24.644,24.6841,24.644,24.6761,26974.0
2016-04-27 14:00:00,30.78,30.91,30.74,30.91,76550.0,24.6761,24.7803,24.644,24.7803,76550.0
2016-04-27 14:10:00,30.92,30.96,30.85,30.89,94354.0,24.7883,24.8204,24.7322,24.7642,94354.0
2016-04-27 14:20:00,30.89,30.9,30.85,30.86,78080.0,24.7642,24.7723,24.7322,24.7402,78080.0
2016-04-27 14:30:00,30.86,30.86,30.75,30.77,80940.0,24.7402,24.7402,24.652,24.668,80940.0
2016-04-27 14:40:00,30.79,30.84,30.75,30.83,77510.0,24.6841,24.7242,24.652,24.7161,77510.0
2016-04-27 14:50:00,30.83,30.86,30.82,30.85,46014.0,24.7161,24.7402,24.7081,24.7322,46014.0
2016-04-27 15:00:00,30.85,30.89,30.83,30.83,67566.0,24.7322,24.7642,24.7161,24.7161,67566.0
2016-04-27 15:10:00,30.84,30.86,30.83,30.83,159390.0,24.7242,24.7402,24.7161,24.7161,159390.0
2016-04-27 15:20:00,30.83,30.85,30.77,30.85,218452.0,24.7161,24.7322,24.668,24.7322,218452.0
2016-04-27 15:30:00,30.84,30.86,30.82,30.82,76070.0,24.7242,24.7402,24.7081,24.7081,76070.0
2016-04-27 15:40:00,30.82,30.85,30.81,30.85,148310.0,24.7081,24.7322,24.7001,24.7322,148310.0
2016-04-27 15:50:00,30.85,30.85,30.76,30.78,201548.0,24.7322,24.7322,24.66,24.6761,201548.0
2016-04-28 09:30:00,30.56,30.56,30.41,30.46,30122.0,24.4997,24.4997,24.3794,24.4195,30122.0
2016-04-28 09:40:00,30.48,30.59,30.43,30.46,16556.0,24.4355,24.5237,24.3955,24.4195,16556.0
2016-04-28 09:50:00,30.44,30.5,30.42,30.46,16918.0,24.4035,24.4516,24.3874,24.4195,16918.0
2016-04-28 10:00:00,30.43,30.54,30.43,30.5,33540.0,24.3955,24.4836,24.3955,24.4516,33540.0
2016-04-28 10:10:00,30.52,30.59,30.48,30.53,40230.0,24.4676,24.5237,24.4355,24.4756,40230.0
2016-04-28 10:20:00,30.52,30.52,30.42,30.42,16800.0,24.4676,24.4676,24.3874,24.3874,16800.0
2016-04-28 10:30:00,30.44,30.44,30.34,30.4,67888.0,24.4035,24.4035,24.3233,24.3714,67888.0
2016-04-28 10:40:00,30.4,30.42,30.34,30.35,39164.0,24.3714,24.3874,24.3233,24.3313,39164.0
2016-04-28 10:50:00,30.34,30.34,30.25,30.25,16224.0,24.3233,24.3233,24.2512,24.2512,16224.0
2016-04-28 11:00:00,30.26,30.28,30.18,30.18,21030.0,24.2592,24.2752,24.195,24.195,21030.0
2016-04-28 11:10:00,30.19,30.29,30.19,30.29,8000.0,24.2031,24.2832,24.2031,24.2832,8000.0
2016-04-28 11:20:00,30.3,30.31,30.28,30.31,51510.0,24.2912,24.2993,24.2752,24.2993,51510.0
2016-04-28 11:30:00,30.33,30.36,30.33,30.34,10652.0,24.3153,24.3393,24.3153,24.3233,10652.0
2016-04-28 11:40:00,30.34,30.34,30.3,30.33,7400.0,24.3233,24.3233,24.2912,24.3153,7400.0
2016-04-28 11:50:00,30.35,30.36,30.3,30.31,78212.0,24.3313,24.3393,24.2912,24.2993,78212.0
2016-04-28 12:00:00,30.33,30.33,30.2,30.23,53320.0,24.3153,24.3153,24.2111,24.2351,53320.0
2016-04-28 12:10:00,30.23,30.23,30.1,30.11,37308.0,24.2351,24.2351,24.1309,24.1389,37308.0
2016-04-28 12:20:00,30.1,30.16,30.1,30.12,14068.0,24.1309,24.179,24.1309,24.1469,14068.0
2016-04-28 12:30:00,30.12,30.18,30.12,30.17,22734.0,24.1469,24.195,24.1469,24.187,22734.0
2016-04-28 12:40:00,30.16,30.21,30.16,30.2,12152.0,24.179,24.2191,24.179,24.2111,12152.0
2016-04-28 12:50:00,30.2,30.22,30.19,30.2,9400.0,24.2111,24.2271,24.2031,24.2111,9400.0
2016-04-28 13:00:00,30.2,30.2,30.15,30.16,17952.0,24.2111,24.2111,24.171,24.179,17952.0
2016-04-28 13:10:00,30.15,30.17,30.11,30.11,17016.0,24.171,24.187,24.1389,24.1389,17016.0
2016-04-28 13:20:00,30.11,30.11,30.08,30.11,6600.0,24.1389,24.1389,24.1149,24.1389,6600.0
2016-04-28 13:30:00,30.11,30.15,30.11,30.11,6336.0,24.1389,24.171,24.1389,24.1389,6336.0
2016-04-28 13:40:00,30.13,30.17,30.12,30.17,9854.0,24.155,24.187,24.1469,24.187,9854.0
2016-04-28 13:50:00,30.16,30.17,30.16,30.17,5500.0,24.179,24.187,24.179,24.187,5500.0
2016-04-28 14:00:00,30.17,30.2,30.14,30.15,18900.0,24.187,24.2111,24.163,24.171,18900.0
2016-04-28 14:10:00,30.14,30.15,30.12,30.12,17310.0,24.163,24.171,24.1469,24.1469,17310.0
2016-04-28 14:20:00,30.14,30.15,30.09,30.14,11464.0,24.163,24.171,24.1229,24.163,11464.0
2016-04-28 14:30:00,30.14,30.16,30.11,30.11,13414.0,24.163,24.179,24.1389,24.1389,13414.0
2016-04-28 14:40:00,30.13,30.13,30.04,30.07,23640.0,24.155,24.155,24.0828,24.1069,23640.0
2016-04-28 14:50:00,30.05,30.05,29.94,29.94,28556.0,24.0908,24.0908,24.0026,24.0026,28556.0
2016-04-28 15:00:00,29.95,29.96,29.79,29.8,35608.0,24.0107,24.0187,23.8824,23.8904,35608.0
2016-04-28 15:10:00,29.79,29.82,29.68,29.69,52436.0,23.8824,23.9064,23.7942,23.8022,52436.0
2016-04-28 15:20:00,29.69,29.71,29.5,29.5,105738.0,23.8022,23.8182,23.6499,23.6499,105738.0
2016-04-28 15:30:00,29.49,29.52,29.47,29.5,148458.0,23.6419,23.6659,23.6258,23.6499,148458.0
2016-04-28 15:40:00,29.5,29.53,29.43,29.43,150338.0,23.6499,23.6739,23.5938,23.5938,150338.0
2016-04-28 15:50:00,29.43,29.44,29.35,29.4,193660.0,23.5938,23.6018,23.5296,23.5697,193660.0
2016-04-29 09:30:00,29.49,29.49,29.34,29.4,34334.0,23.6419,23.6419,23.5216,23.5697,34334.0
2016-04-29 09:40:00,29.4,29.43,29.35,29.38,12950.0,23.5697,23.5938,23.5296,23.5537,12950.0
2016-04-29 09:50:00,29.38,29.4,29.24,29.24,46092.0,23.5537,23.5697,23.4415,23.4415,46092.0
2016-04-29 10:00:00,29.23,29.26,29.13,29.23,109154.0,23.4334,23.4575,23.3533,23.4334,109154.0
2016-04-29 10:10:00,29.25,29.39,29.25,29.39,12078.0,23.4495,23.5617,23.4495,23.5617,12078.0
2016-04-29 10:20:00,29.38,29.41,29.25,29.28,56430.0,23.5537,23.5777,23.4495,23.4735,56430.0
2016-04-29 10:30:00,29.3,29.45,29.3,29.41,10800.0,23.4896,23.6098,23.4896,23.5777,10800.0
2016-04-29 10:40:00,29.43,29.5,29.42,29.47,23112.0,23.5938,23.6499,23.5858,23.6258,23112.0
2016-04-29 10:50:00,29.44,29.46,29.36,29.43,23066.0,23.6018,23.6178,23.5377,23.5938,23066.0
2016-04-29 11:00:00,29.43,29.43,29.3,29.3,18842.0,23.5938,23.5938,23.4896,23.4896,18842.0
2016-04-29 11:10:00,29.3,29.32,29.28,29.28,129436.0,23.4896,23.5056,23.4735,23.4735,129436.0
2016-04-29 11:20:00,29.28,29.29,29.22,29.24,16518.0,23.4735,23.4815,23.4254,23.4415,16518.0
2016-04-29 11:30:00,29.24,29.24,29.09,29.09,12278.0,23.4415,23.4415,23.3212,23.3212,12278.0
2016-04-29 11:40:00,29.08,29.09,28.83,28.91,169962.0,23.3132,23.3212,23.1128,23.1769,169962.0
2016-04-29 11:50:00,28.93,28.99,28.93,28.95,81208.0,23.1929,23.241,23.1929,23.209,81208.0
2016-04-29 12:00:00,28.96,28.99,28.86,28.86,18706.0,23.217,23.241,23.1368,23.1368,18706.0
2016-04-29 12:10:00,28.86,28.86,28.79,28.81,29530.0,23.1368,23.1368,23.0807,23.0967,29530.0
2016-04-29 12:20:00,28.83,28.85,28.78,28.8,39822.0,23.1128,23.1288,23.0727,23.0887,39822.0
2016-04-29 12:30:00,28.82,29.01,28.81,28.96,155806.0,23.1047,23.2571,23.0967,23.217,155806.0
2016-04-29 12:40:00,28.97,28.97,28.89,28.94,12708.0,23.225,23.225,23.1609,23.2009,12708.0
2016-04-29 12:50:00,28.96,28.99,28.93,28.97,9858.0,23.217,23.241,23.1929,23.225,9858.0
2016-04-29 13:00:00,28.95,29.03,28.95,29.03,7264.0,23.209,23.2731,23.209,23.2731,7264.0
2016-04-29 13:10:00,29.02,29.15,29.02,29.1,12500.0,23.2651,23.3693,23.2651,23.3292,12500.0
2016-04-29 13:20:00,29.1,29.13,29.07,29.11,7008.0,23.3292,23.3533,23.3052,23.3372,7008.0
2016-04-29 13:30:00,29.1,29.13,29.05,29.13,15710.0,23.3292,23.3533,23.2891,23.3533,15710.0
2016-04-29 13:40:00,29.11,29.15,29.05,29.1,25672.0,23.3372,23.3693,23.2891,23.3292,25672.0
2016-04-29 13:50:00,29.09,29.14,29.09,29.11,7410.0,23.3212,23.3613,23.3212,23.3372,7410.0
2016-04-29 14:00:00,29.09,29.13,29.09,29.09,7210.0,23.3212,23.3533,23.3212,23.3212,7210.0
2016-04-29 14:10:00,29.11,29.11,29.05,29.11,11718.0,23.3372,23.3372,23.2891,23.3372,11718.0
2016-04-29 14:20:00,29.12,29.22,29.11,29.2,12010.0,23.3452,23.4254,23.3372,23.4094,12010.0
2016-04-29 14:30:00,29.2,29.2,29.11,29.13,12000.0,23.4094,23.4094,23.3372,23.3533,12000.0
2016-04-29 14:40:00,29.13,29.15,29.11,29.14,9208.0,23.3533,23.3693,23.3372,23.3613,9208.0
2016-04-29 14:50:00,29.13,29.14,29.09,29.11,19620.0,23.3533,23.3613,23.3212,23.3372,19620.0
2016-04-29 15:00:00,29.11,29.11,29.05,29.09,17302.0,23.3372,23.3372,23.2891,23.3212,17302.0
2016-04-29 15:10:00,29.08,29.22,29.08,29.21,16430.0,23.3132,23.4254,23.3132,23.4174,16430.0
2016-04-29 15:20:00,29.2,29.22,29.18,29.2,35434.0,23.4094,23.4254,23.3933,23.4094,35434.0
2016-04-29 15:30:00,29.2,29.35,29.2,29.33,74258.0,23.4094,23.5296,23.4094,23.5136,74258.0
2016-04-29 15:40:00,29.34,29.46,29.33,29.39,84352.0,23.5216,23.6178,23.5136,23.5617,84352.0
2016-04-29 15:50:00,29.39,29.41,29.34,29.39,116480.0,23.5617,23.5777,23.5216,23.5617,116480.0
2016-05-02 09:30:00,29.68,30.52,29.68,30.05,130440.0,23.7942,24.4676,23.7942,24.0908,130440.0
2016-05-02 09:40:00,30.05,30.12,29.92,30.07,109872.0,24.0908,24.1469,23.9866,24.1069,109872.0
2016-05-02 09:50:00,30.05,30.11,29.81,29.98,62830.0,24.0908,24.1389,23.8984,24.0347,62830.0
2016-05-02 10:00:00,29.96,30.04,29.92,29.98,62926.0,24.0187,24.0828,23.9866,24.0347,62926.0
2016-05-02 10:10:00,30.0,30.09,29.97,30.07,37954.0,24.0507,24.1229,24.0267,24.1069,37954.0
2016-05-02 10:20:00,30.07,30.13,30.04,30.09,72946.0,24.1069,24.155,24.0828,24.1229,72946.0
2016-05-02 10:30:00,30.1,30.14,30.04,30.04,254486.0,24.1309,24.163,24.0828,24.0828,254486.0
2016-05-02 10:40:00,30.02,30.06,29.97,30.03,68684.0,24.0668,24.0988,24.0267,24.0748,68684.0
2016-05-02 10:50:00,30.03,30.03,29.96,29.99,49764.0,24.0748,24.0748,24.0187,24.0427,49764.0
2016-05-02 11:00:00,29.98,29.99,29.83,29.88,52866.0,24.0347,24.0427,23.9144,23.9545,52866.0
2016-05-02 11:10:00,29.87,30.0,29.87,29.97,33600.0,23.9465,24.0507,23.9465,24.0267,33600.0
2016-05-02 11:20:00,29.97,30.0,29.93,29.96,28984.0,24.0267,24.0507,23.9946,24.0187,28984.0
2016-05-02 11:30:00,29.96,30.02,29.95,30.01,26500.0,24.0187,24.0668,24.0107,24.0588,26500.0
2016-05-02 11:40:00,30.02,30.03,29.96,29.96,34546.0,24.0668,24.0748,24.0187,24.0187,34546.0
2016-05-02 11:50:00,29.96,30.0,29.92,29.97,20572.0,24.0187,24.0507,23.9866,24.0267,20572.0
2016-05-02 12:00:00,29.95,29.96,29.73,29.75,76188.0,24.0107,24.0187,23.8343,23.8503,76188.0
2016-05-02 12:10:00,29.74,29.78,29.72,29.76,55912.0,23.8423,23.8744,23.8263,23.8583,55912.0
2016-05-02 12:20:00,29.76,29.81,29.75,29.8,18960.0,23.8583,23.8984,23.8503,23.8904,18960.0
2016-05-02 12:30:00,29.82,29.82,29.74,29.74,51248.0,23.9064,23.9064,23.8423,23.8423,51248.0
2016-05-02 12:40:00,29.75,29.86,29.75,29.83,28216.0,23.8503,23.9385,23.8503,23.9144,28216.0
2016-05-02 12:50:00,29.82,29.83,29.77,29.78,24088.0,23.9064,23.9144,23.8663,23.8744,24088.0
2016-05-02 13:00:00,29.78,29.78,29.71,29.72,65764.0,23.8744,23.8744,23.8182,23.8263,65764.0
2016-05-02 13:10:00,29.71,29.78,29.7,29.78,50580.0,23.8182,23.8744,23.8102,23.8744,50580.0
2016-05-02 13:20:00,29.79,29.85,29.68,29.75,85410.0,23.8824,23.9305,23.7942,23.8503,85410.0
2016-05-02 13:30:00,29.75,29.77,29.72,29.76,28170.0,23.8503,23.8663,23.8263,23.8583,28170.0
2016-05-02 13:40:00,29.76,29.83,29.74,29.82,47224.0,23.8583,23.9144,23.8423,23.9064,47224.0
2016-05-02 13:50:00,29.81,29.91,29.81,29.85,111666.0,23.8984,23.9786,23.8984,23.9305,111666.0
2016-05-02 14:00:00,29.85,29.91,29.81,29.85,98594.0,23.9305,23.9786,23.8984,23.9305,98594.0
2016-05-02 14:10:00,29.84,30.01,29.84,29.97,51922.0,23.9225,24.0588,23.9225,24.0267,51922.0
2016-05-02 14:20:00,29.98,30.05,29.97,30.05,57862.0,24.0347,24.0908,24.0267,24.0908,57862.0
2016-05-02 14:30:00,30.04,30.07,29.92,29.96,42866.0,24.0828,24.1069,23.9866,24.0187,42866.0
2016-05-02 14:40:00,29.97,30.0,29.96,29.96,49258.0,24.0267,24.0507,24.0187,24.0187,49258.0
2016-05-02 14:50:00,29.95,29.99,29.94,29.97,20550.0,24.0107,24.0427,24.0026,24.0267,20550.0
2016-05-02 15:00:00,29.98,29.99,29.92,29.93,48234.0,24.0347,24.0427,23.9866,23.9946,48234.0
2016-05-02 15:10:00,29.93,29.99,29.93,29.94,38406.0,23.9946,24.0427,23.9946,24.0026,38406.0
2016-05-02 15:20:00,29.95,30.02,29.95,30.01,60980.0,24.0107,24.0668,24.0107,24.0588,60980.0
2016-05-02 15:30:00,30.01,30.01,29.97,30.0,48804.0,24.0588,24.0588,24.0267,24.0507,48804.0
2016-05-02 15:40:00,30.0,30.04,29.98,29.99,106634.0,24.0507,24.0828,24.0347,24.0427,106634.0
2016-05-02 15:50:00,29.99,30.0,29.97,29.99,157504.0,24.0427,24.0507,24.0267,24.0427,157504.0
2016-05-03 09:30:00,29.78,29.78,29.55,29.6,26858.0,23.8744,23.8744,23.69,23.7301,26858.0
2016-05-03 09:40:00,29.59,29.71,29.5,29.5,19634.0,23.722,23.8182,23.6499,23.6499,19634.0
2016-05-03 09:50:00,29.5,29.55,29.47,29.5,45160.0,23.6499,23.69,23.6258,23.6499,45160.0
2016-05-03 10:00:00,29.5,29.5,29.35,29.36,37446.0,23.6499,23.6499,23.5296,23.5377,37446.0
2016-05-03 10:10:00,29.35,29.48,29.31,29.48,22078.0,23.5296,23.6339,23.4976,23.6339,22078.0
2016-05-03 10:20:00,29.47,29.61,29.47,29.57,19904.0,23.6258,23.7381,23.6258,23.706,19904.0
2016-05-03 10:30:00,29.58,29.58,29.43,29.49,90704.0,23.714,23.714,23.5938,23.6419,90704.0
2016-05-03 10:40:00,29.48,29.52,29.43,29.43,44486.0,23.6339,23.6659,23.5938,23.5938,44486.0
2016-05-03 10:50:00,29.43,29.47,29.36,29.36,62198.0,23.5938,23.6258,23.5377,23.5377,62198.0
2016-05-03 11:00:00,29.36,29.41,29.3,29.32,88022.0,23.5377,23.5777,23.4896,23.5056,88022.0
2016-05-03 11:10:00,29.31,29.39,29.31,29.33,52092.0,23.4976,23.5617,23.4976,23.5136,52092.0
2016-05-03 11:20:00,29.34,29.35,29.25,29.35,41360.0,23.5216,23.5296,23.4495,23.5296,41360.0
2016-05-03 11:30:00,29.36,29.42,29.34,29.41,82736.0,23.5377,23.5858,23.5216,23.5777,82736.0
2016-05-03 11:40:00,29.42,29.61,29.42,29.6,25118.0,23.5858,23.7381,23.5858,23.7301,25118.0
2016-05-03 11:50:00,29.61,29.66,29.6,29.63,22354.0,23.7381,23.7782,23.7301,23.7541,22354.0
2016-05-03 12:00:00,29.63,29.63,29.57,29.61,16220.0,23.7541,23.7541,23.706,23.7381,16220.0
2016-05-03 12:10:00,29.6,29.6,29.55,29.57,21798.0,23.7301,23.7301,23.69,23.706,21798.0
2016-05-03 12:20:00,29.58,29.6,29.55,29.58,17766.0,23.714,23.7301,23.69,23.714,17766.0
2016-05-03 12:30:00,29.58,29.61,29.53,29.53,39810.0,23.714,23.7381,23.6739,23.6739,39810.0
2016-05-03 12:40:00,29.53,29.58,29.53,29.58,12284.0,23.6739,23.714,23.6739,23.714,12284.0
2016-05-03 12:50:00,29.59,29.6,29.56,29.58,17698.0,23.722,23.7301,23.698,23.714,17698.0
2016-05-03 13:00:00,29.58,29.6,29.54,29.59,17314.0,23.714,23.7301,23.682,23.722,17314.0
2016-05-03 13:10:00,29.59,29.6,29.57,29.6,22624.0,23.722,23.7301,23.706,23.7301,22624.0
2016-05-03 13:20:00,29.59,29.6,29.57,29.6,14290.0,23.722,23.7301,23.706,23.7301,14290.0
2016-05-03 13:30:00,29.6,29.6,29.58,29.6,29464.0,23.7301,23.7301,23.714,23.7301,29464.0
2016-05-03 13:40:00,29.6,29.62,29.59,29.6,34318.0,23.7301,23.7461,23.722,23.7301,34318.0
2016-05-03 13:50:00,29.6,29.62,29.56,29.56,12658.0,23.7301,23.7461,23.698,23.698,12658.0
2016-05-03 14:00:00,29.56,29.57,29.53,29.57,8842.0,23.698,23.706,23.6739,23.706,8842.0
2016-05-03 14:10:00,29.57,29.57,29.43,29.43,63514.0,23.706,23.706,23.5938,23.5938,63514.0
2016-05-03 14:20:00,29.43,29.44,29.39,29.44,29464.0,23.5938,23.6018,23.5617,23.6018,29464.0
2016-05-03 14:30:00,29.45,29.49,29.44,29.47,26454.0,23.6098,23.6419,23.6018,23.6258,26454.0
2016-05-03 14:40:00,29.46,29.46,29.39,29.39,27222.0,23.6178,23.6178,23.5617,23.5617,27222.0
2016-05-03 14:50:00,29.38,29.42,29.37,29.4,46754.0,23.5537,23.5858,23.5457,23.5697,46754.0
2016-05-03 15:00:00,29.41,29.45,29.37,29.44,43636.0,23.5777,23.6098,23.5457,23.6018,43636.0
2016-05-03 15:10:00,29.44,29.44,29.41,29.43,22740.0,23.6018,23.6018,23.5777,23.5938,22740.0
2016-05-03 15:20:00,29.43,29.44,29.38,29.41,41010.0,23.5938,23.6018,23.5537,23.5777,41010.0
2016-05-03 15:30:00,29.41,29.41,29.37,29.38,79796.0,23.5777,23.5777,23.5457,23.5537,79796.0
2016-05-03 15:40:00,29.38,29.41,29.36,29.4,92794.0,23.5537,23.5777,23.5377,23.5697,92794.0
2016-05-03 15:50:00,29.4,29.41,29.38,29.39,146100.0,23.5697,23.5777,23.5537,23.5617,146100.0
2016-05-04 09:30:00,29.16,29.33,29.11,29.2,15806.0,23.3773,23.5136,23.3372,23.4094,15806.0
2016-05-04 09:40:00,29.23,29.43,29.11,29.4,27004.0,23.4334,23.5938,23.3372,23.5697,27004.0
2016-05-04 09:50:00,29.49,29.64,29.46,29.61,65014.0,23.6419,23.7621,23.6178,23.7381,65014.0
2016-05-04 10:00:00,29.61,29.68,29.52,29.55,36462.0,23.7381,23.7942,23.6659,23.69,36462.0
2016-05-04 10:10:00,29.57,29.73,29.57,29.63,59766.0,23.706,23.8343,23.706,23.7541,59766.0
2016-05-04 10:20:00,29.62,29.62,29.51,29.53,21326.0,23.7461,23.7461,23.6579,23.6739,21326.0
2016-05-04 10:30:00,29.5,29.53,29.41,29.45,29776.0,23.6499,23.6739,23.5777,23.6098,29776.0
2016-05-04 10:40:00,29.45,29.49,29.39,29.43,35944.0,23.6098,23.6419,23.5617,23.5938,35944.0
2016-05-04 10:50:00,29.43,29.52,29.42,29.5,38666.0,23.5938,23.6659,23.5858,23.6499,38666.0
2016-05-04 11:00:00,29.5,29.53,29.44,29.44,38692.0,23.6499,23.6739,23.6018,23.6018,38692.0
2016-05-04 11:10:00,29.43,29.45,29.35,29.35,24530.0,23.5938,23.6098,23.5296,23.5296,24530.0
2016-05-04 11:20:00,29.36,29.38,29.33,29.38,36814.0,23.5377,23.5537,23.5136,23.5537,36814.0
2016-05-04 11:30:00,29.38,29.5,29.36,29.49,30704.0,23.5537,23.6499,23.5377,23.6419,30704.0
2016-05-04 11:40:00,29.48,29.5,29.44,29.5,14000.0,23.6339,23.6499,23.6018,23.6499,14000.0
2016-05-04 11:50:00,29.48,29.48,29.43,29.45,22794.0,23.6339,23.6339,23.5938,23.6098,22794.0
2016-05-04 12:00:00,29.46,29.47,29.41,29.43,29876.0,23.6178,23.6258,23.5777,23.5938,29876.0
2016-05-04 12:10:00,29.44,29.46,29.41,29.41,18810.0,23.6018,23.6178,23.5777,23.5777,18810.0
2016-05-04 12:20:00,29.4,29.5,29.36,29.38,85888.0,23.5697,23.6499,23.5377,23.5537,85888.0
2016-05-04 12:30:00,29.38,29.42,29.36,29.36,38446.0,23.5537,23.5858,23.5377,23.5377,38446.0
2016-05-04 12:40:00,29.37,29.38,29.35,29.36,31800.0,23.5457,23.5537,23.5296,23.5377,31800.0
2016-05-04 12:50:00,29.35,29.36,29.32,29.32,35492.0,23.5296,23.5377,23.5056,23.5056,35492.0
2016-05-04 13:00:00,29.32,29.34,29.29,29.29,42432.0,23.5056,23.5216,23.4815,23.4815,42432.0
2016-05-04 13:10:00,29.29,29.33,29.25,29.33,32864.0,23.4815,23.5136,23.4495,23.5136,32864.0
2016-05-04 13:20:00,29.33,29.33,29.29,29.32,33430.0,23.5136,23.5136,23.4815,23.5056,33430.0
2016-05-04 13:30:00,29.32,29.35,29.32,29.33,28292.0,23.5056,23.5296,23.5056,23.5136,28292.0
2016-05-04 13:40:00,29.32,29.35,29.29,29.31,36250.0,23.5056,23.5296,23.4815,23.4976,36250.0
2016-05-04 13:50:00,29.3,29.33,29.23,29.26,50130.0,23.4896,23.5136,23.4334,23.4575,50130.0
2016-05-04 14:00:00,29.25,29.25,29.18,29.19,30446.0,23.4495,23.4495,23.3933,23.4014,30446.0
2016-05-04 14:10:00,29.21,29.22,29.2,29.21,29460.0,23.4174,23.4254,23.4094,23.4174,29460.0
2016-05-04 14:20:00,29.2,29.35,29.2,29.35,36696.0,23.4094,23.5296,23.4094,23.5296,36696.0
2016-05-04 14:30:00,29.35,29.35,29.29,29.3,35168.0,23.5296,23.5296,23.4815,23.4896,35168.0
2016-05-04 14:40:00,29.3,29.32,29.25,29.3,72534.0,23.4896,23.5056,23.4495,23.4896,72534.0
2016-05-04 14:50:00,29.3,29.33,29.28,29.28,32414.0,23.4896,23.5136,23.4735,23.4735,32414.0
2016-05-04 15:00:00,29.29,29.29,29.25,29.29,25578.0,23.4815,23.4815,23.4495,23.4815,25578.0
2016-05-04 15:10:00,29.29,29.3,29.27,29.3,31664.0,23.4815,23.4896,23.4655,23.4896,31664.0
2016-05-04 15:20:00,29.29,29.36,29.29,29.36,61452.0,23.4815,23.5377,23.4815,23.5377,61452.0
2016-05-04 15:30:00,29.36,29.38,29.34,29.37,56930.0,23.5377,23.5537,23.5216,23.5457,56930.0
2016-05-04 15:40:00,29.37,29.39,29.36,29.36,69084.0,23.5457,23.5617,23.5377,23.5377,69084.0
2016-05-04 15:50:00,29.36,29.36,29.29,29.3,123396.0,23.5377,23.5377,23.4815,23.4896,123396.0
2016-05-05 09:30:00,29.27,29.33,29.11,29.28,45734.0,23.4655,23.5136,23.3372,23.4735,45734.0
2016-05-05 09:40:00,29.3,29.31,29.05,29.28,75036.0,23.4896,23.4976,23.2891,23.4735,75036.0
2016-05-05 09:50:00,29.29,29.44,29.28,29.38,43018.0,23.4815,23.6018,23.4735,23.5537,43018.0
2016-05-05 10:00:00,29.38,29.5,29.36,29.43,31386.0,23.5537,23.6499,23.5377,23.5938,31386.0
2016-05-05 10:10:00,29.43,29.58,29.43,29.44,89860.0,23.5938,23.714,23.5938,23.6018,89860.0
2016-05-05 10:20:00,29.43,29.48,29.13,29.13,75994.0,23.5938,23.6339,23.3533,23.3533,75994.0
2016-05-05 10:30:00,29.15,29.21,29.08,29.1,73958.0,23.3693,23.4174,23.3132,23.3292,73958.0
2016-05-05 10:40:00,29.09,29.13,29.03,29.12,45002.0,23.3212,23.3533,23.2731,23.3452,45002.0
2016-05-05 10:50:00,29.13,29.31,29.13,29.24,49452.0,23.3533,23.4976,23.3533,23.4415,49452.0
2016-05-05 11:00:00,29.24,29.27,29.17,29.24,42746.0,23.4415,23.4655,23.3853,23.4415,42746.0
2016-05-05 11:10:00,29.23,29.23,29.12,29.2,45618.0,23.4334,23.4334,23.3452,23.4094,45618.0
2016-05-05 11:20:00,29.19,29.21,29.13,29.15,32194.0,23.4014,23.4174,23.3533,23.3693,32194.0
2016-05-05 11:30:00,29.15,29.2,29.13,29.17,25432.0,23.3693,23.4094,23.3533,23.3853,25432.0
2016-05-05 11:40:00,29.19,29.24,29.15,29.15,55448.0,23.4014,23.4415,23.3693,23.3693,55448.0
2016-05-05 11:50:00,29.14,29.18,29.14,29.15,38100.0,23.3613,23.3933,23.3613,23.3693,38100.0
2016-05-05 12:00:00,29.15,29.18,29.1,29.11,34672.0,23.3693,23.3933,23.3292,23.3372,34672.0
2016-05-05 12:10:00,29.11,29.16,29.11,29.13,25108.0,23.3372,23.3773,23.3372,23.3533,25108.0
2016-05-05 12:20:00,29.14,29.15,29.13,29.13,15144.0,23.3613,23.3693,23.3533,23.3533,15144.0
2016-05-05 12:30:00,29.14,29.18,29.14,29.16,88454.0,23.3613,23.3933,23.3613,23.3773,88454.0
2016-05-05 12:40:00,29.17,29.2,29.15,29.17,97318.0,23.3853,23.4094,23.3693,23.3853,97318.0
2016-05-05 12:50:00,29.19,29.21,29.16,29.19,68006.0,23.4014,23.4174,23.3773,23.4014,68006.0
2016-05-05 13:00:00,29.18,29.2,29.15,29.16,53988.0,23.3933,23.4094,23.3693,23.3773,53988.0
2016-05-05 13:10:00,29.12,29.14,29.08,29.1,23634.0,23.3452,23.3613,23.3132,23.3292,23634.0
2016-05-05 13:20:00,29.1,29.1,29.0,29.0,19362.0,23.3292,23.3292,23.249,23.249,19362.0
2016-05-05 13:30:00,29.0,29.05,29.0,29.02,20912.0,23.249,23.2891,23.249,23.2651,20912.0
2016-05-05 13:40:00,29.02,29.03,28.93,29.0,58808.0,23.2651,23.2731,23.1929,23.249,58808.0
2016-05-05 13:50:00,28.99,29.06,28.98,29.04,17866.0,23.241,23.2971,23.233,23.2811,17866.0
2016-05-05 14:00:00,29.04,29.08,28.99,29.08,48270.0,23.2811,23.3132,23.241,23.3132,48270.0
2016-05-05 14:10:00,29.09,29.1,29.04,29.04,32232.0,23.3212,23.3292,23.2811,23.2811,32232.0
2016-05-05 14:20:00,29.03,29.05,28.99,29.0,43834.0,23.2731,23.2891,23.241,23.249,43834.0
2016-05-05 14:30:00,29.0,29.0,28.95,28.95,66544.0,23.249,23.249,23.209,23.209,66544.0
2016-05-05 14:40:00,28.95,29.03,28.95,29.0,32766.0,23.209,23.2731,23.209,23.249,32766.0
2016-05-05 14:50:00,29.0,29.0,28.99,28.99,24552.0,23.249,23.249,23.241,23.241,24552.0
2016-05-05 15:00:00,28.98,29.0,28.96,29.0,63804.0,23.233,23.249,23.217,23.249,63804.0
2016-05-05 15:10:00,29.0,29.03,28.99,29.0,41598.0,23.249,23.2731,23.241,23.249,41598.0
2016-05-05 15:20:00,29.0,29.01,28.99,29.0,58194.0,23.249,23.2571,23.241,23.249,58194.0
2016-05-05 15:30:00,29.0,29.0,28.98,28.99,57042.0,23.249,23.249,23.233,23.241,57042.0
2016-05-05 15:40:00,28.99,29.02,28.98,29.0,106066.0,23.241,23.2651,23.233,23.249,106066.0
2016-05-05 15:50:00,29.0,29.02,28.95,28.97,145364.0,23.249,23.2651,23.209,23.225,145364.0
2016-05-06 09:30:00,28.86,29.04,28.72,28.91,23974.0,23.1368,23.2811,23.0246,23.1769,23974.0
2016-05-06 09:40:00,28.86,29.04,28.86,28.95,24170.0,23.1368,23.2811,23.1368,23.209,24170.0
2016-05-06 09:50:00,28.91,28.93,28.77,28.77,25512.0,23.1769,23.1929,23.0647,23.0647,25512.0
2016-05-06 10:00:00,28.77,28.93,28.75,28.9,37168.0,23.0647,23.1929,23.0486,23.1689,37168.0
2016-05-06 10:10:00,28.93,28.95,28.83,28.86,59190.0,23.1929,23.209,23.1128,23.1368,59190.0
2016-05-06 10:20:00,28.86,28.9,28.75,28.88,49190.0,23.1368,23.1689,23.0486,23.1528,49190.0
2016-05-06 10:30:00,28.85,28.88,28.6,28.6,75760.0,23.1288,23.1528,22.9284,22.9284,75760.0
2016-05-06 10:40:00,28.61,28.64,28.53,28.57,57962.0,22.9364,22.9604,22.8722,22.9043,57962.0
2016-05-06 10:50:00,28.57,28.62,28.53,28.62,51408.0,22.9043,22.9444,22.8722,22.9444,51408.0
2016-05-06 11:00:00,28.63,28.7,28.63,28.64,47610.0,22.9524,23.0085,22.9524,22.9604,47610.0
2016-05-06 11:10:00,28.65,28.7,28.61,28.68,42740.0,22.9685,23.0085,22.9364,22.9925,42740.0
2016-05-06 11:20:00,28.7,28.7,28.62,28.63,47968.0,23.0085,23.0085,22.9444,22.9524,47968.0
2016-05-06 11:30:00,28.62,28.63,28.57,28.58,39860.0,22.9444,22.9524,22.9043,22.9123,39860.0
2016-05-06 11:40:00,28.58,28.58,28.5,28.54,46292.0,22.9123,22.9123,22.8482,22.8803,46292.0
2016-05-06 11:50:00,28.55,28.55,28.42,28.54,128178.0,22.8883,22.8883,22.7841,22.8803,128178.0
2016-05-06 12:00:00,28.56,28.64,28.55,28.63,28922.0,22.8963,22.9604,22.8883,22.9524,28922.0
2016-05-06 12:10:00,28.62,28.63,28.58,28.58,47672.0,22.9444,22.9524,22.9123,22.9123,47672.0
2016-05-06 12:20:00,28.58,28.61,28.57,28.61,23024.0,22.9123,22.9364,22.9043,22.9364,23024.0
2016-05-06 12:30:00,28.61,28.61,28.52,28.53,60538.0,22.9364,22.9364,22.8642,22.8722,60538.0
2016-05-06 12:40:00,28.53,28.56,28.51,28.52,55720.0,22.8722,22.8963,22.8562,22.8642,55720.0
2016-05-06 12:50:00,28.52,28.57,28.47,28.54,59144.0,22.8642,22.9043,22.8241,22.8803,59144.0
2016-05-06 13:00:00,28.54,28.55,28.48,28.5,78230.0,22.8803,22.8883,22.8322,22.8482,78230.0
2016-05-06 13:10:00,28.5,28.53,28.5,28.5,54602.0,22.8482,22.8722,22.8482,22.8482,54602.0
2016-05-06 13:20:00,28.5,28.58,28.48,28.56,264338.0,22.8482,22.9123,22.8322,22.8963,264338.0
2016-05-06 13:30:00,28.57,28.59,28.53,28.57,120276.0,22.9043,22.9204,22.8722,22.9043,120276.0
2016-05-06 13:40:00,28.58,28.59,28.54,28.58,95162.0,22.9123,22.9204,22.8803,22.9123,95162.0
2016-05-06 13:50:00,28.57,28.61,28.55,28.61,56186.0,22.9043,22.9364,22.8883,22.9364,56186.0
2016-05-06 14:00:00,28.61,28.81,28.61,28.78,201638.0,22.9364,23.0967,22.9364,23.0727,201638.0
2016-05-06 14:10:00,28.79,28.85,28.78,28.84,25110.0,23.0807,23.1288,23.0727,23.1208,25110.0
2016-05-06 14:20:00,28.86,28.86,28.78,28.79,39924.0,23.1368,23.1368,23.0727,23.0807,39924.0
2016-05-06 14:30:00,28.8,28.8,28.7,28.73,54466.0,23.0887,23.0887,23.0085,23.0326,54466.0
2016-05-06 14:40:00,28.73,28.77,28.71,28.74,70498.0,23.0326,23.0647,23.0166,23.0406,70498.0
2016-05-06 14:50:00,28.74,28.75,28.72,28.72,39440.0,23.0406,23.0486,23.0246,23.0246,39440.0
2016-05-06 15:00:00,28.72,28.75,28.71,28.71,62490.0,23.0246,23.0486,23.0166,23.0166,62490.0
2016-05-06 15:10:00,28.71,28.73,28.7,28.72,49458.0,23.0166,23.0326,23.0085,23.0246,49458.0
2016-05-06 15:20:00,28.71,28.75,28.71,28.74,115830.0,23.0166,23.0486,23.0166,23.0406,115830.0
2016-05-06 15:30:00,28.74,28.74,28.69,28.71,148370.0,23.0406,23.0406,23.0005,23.0166,148370.0
2016-05-06 15:40:00,28.71,28.77,28.71,28.76,158144.0,23.0166,23.0647,23.0166,23.0566,158144.0
2016-05-06 15:50:00,28.76,28.8,28.71,28.75,343280.0,23.0566,23.0887,23.0166,23.0486,343280.0
2016-05-09 09:30:00,28.75,28.85,28.68,28.85,38636.0,23.0486,23.1288,22.9925,23.1288,38636.0
2016-05-09 09:40:00,28.86,28.99,28.86,28.91,43746.0,23.1368,23.241,23.1368,23.1769,43746.0
2016-05-09 09:50:00,28.92,29.17,28.88,29.17,30700.0,23.1849,23.3853,23.1528,23.3853,30700.0
2016-05-09 10:00:00,29.14,29.15,29.0,29.06,37978.0,23.3613,23.3693,23.249,23.2971,37978.0
2016-05-09 10:10:00,29.05,29.14,29.04,29.11,33418.0,23.2891,23.3613,23.2811,23.3372,33418.0
2016-05-09 10:20:00,29.12,29.16,28.89,28.94,82392.0,23.3452,23.3773,23.1609,23.2009,82392.0
2016-05-09 10:30:00,28.94,28.96,28.89,28.91,39816.0,23.2009,23.217,23.1609,23.1769,39816.0
2016-05-09 10:40:00,28.92,28.97,28.9,28.96,149814.0,23.1849,23.225,23.1689,23.217,149814.0
2016-05-09 10:50:00,28.96,28.97,28.89,28.89,68670.0,23.217,23.225,23.1609,23.1609,68670.0
2016-05-09 11:00:00,28.92,29.0,28.83,28.83,40830.0,23.1849,23.249,23.1128,23.1128,40830.0
2016-05-09 11:10:00,28.83,28.84,28.7,28.75,67260.0,23.1128,23.1208,23.0085,23.0486,67260.0
2016-05-09 11:20:00,28.76,28.9,28.75,28.9,21400.0,23.0566,23.1689,23.0486,23.1689,21400.0
2016-05-09 11:30:00,28.91,28.92,28.85,28.89,37428.0,23.1769,23.1849,23.1288,23.1609,37428.0
2016-05-09 11:40:00,28.9,28.93,28.84,28.84,95830.0,23.1689,23.1929,23.1208,23.1208,95830.0
2016-05-09 11:50:00,28.85,28.86,28.81,28.81,52870.0,23.1288,23.1368,23.0967,23.0967,52870.0
2016-05-09 12:00:00,28.81,28.86,28.78,28.79,52732.0,23.0967,23.1368,23.0727,23.0807,52732.0
2016-05-09 12:10:00,28.77,28.86,28.77,28.84,28402.0,23.0647,23.1368,23.0647,23.1208,28402.0
2016-05-09 12:20:00,28.84,28.9,28.82,28.89,50564.0,23.1208,23.1689,23.1047,23.1609,50564.0
2016-05-09 12:30:00,28.86,28.88,28.75,28.81,55020.0,23.1368,23.1528,23.0486,23.0967,55020.0
2016-05-09 12:40:00,28.82,28.88,28.81,28.84,25078.0,23.1047,23.1528,23.0967,23.1208,25078.0
2016-05-09 12:50:00,28.83,28.86,28.81,28.82,27150.0,23.1128,23.1368,23.0967,23.1047,27150.0
2016-05-09 13:00:00,28.83,28.83,28.76,28.83,70492.0,23.1128,23.1128,23.0566,23.1128,70492.0
2016-05-09 13:10:00,28.85,28.86,28.78,28.8,24214.0,23.1288,23.1368,23.0727,23.0887,24214.0
2016-05-09 13:20:00,28.8,28.83,28.79,28.82,31334.0,23.0887,23.1128,23.0807,23.1047,31334.0
2016-05-09 13:30:00,28.82,28.85,28.73,28.74,44872.0,23.1047,23.1288,23.0326,23.0406,44872.0
2016-05-09 13:40:00,28.75,28.81,28.74,28.8,15946.0,23.0486,23.0967,23.0406,23.0887,15946.0
2016-05-09 13:50:00,28.82,28.83,28.78,28.79,25084.0,23.1047,23.1128,23.0727,23.0807,25084.0
2016-05-09 14:00:00,28.79,28.82,28.78,28.81,27158.0,23.0807,23.1047,23.0727,23.0967,27158.0
2016-05-09 14:10:00,28.81,28.84,28.77,28.77,25440.0,23.0967,23.1208,23.0647,23.0647,25440.0
2016-05-09 14:20:00,28.77,28.83,28.75,28.8,22484.0,23.0647,23.1128,23.0486,23.0887,22484.0
2016-05-09 14:30:00,28.81,28.86,28.8,28.86,37350.0,23.0967,23.1368,23.0887,23.1368,37350.0
2016-05-09 14:40:00,28.86,28.88,28.83,28.88,21000.0,23.1368,23.1528,23.1128,23.1528,21000.0
2016-05-09 14:50:00,28.88,28.95,28.88,28.92,30208.0,23.1528,23.209,23.1528,23.1849,30208.0
2016-05-09 15:00:00,28.92,28.93,28.88,28.89,28540.0,23.1849,23.1929,23.1528,23.1609,28540.0
2016-05-09 15:10:00,28.89,28.95,28.88,28.94,35890.0,23.1609,23.209,23.1528,23.2009,35890.0
2016-05-09 15:20:00,28.93,28.96,28.9,28.91,31584.0,23.1929,23.217,23.1689,23.1769,31584.0
2016-05-09 15:30:00,28.91,28.92,28.85,28.86,46870.0,23.1769,23.1849,23.1288,23.1368,46870.0
2016-05-09 15:40:00,28.85,28.86,28.8,28.82,93546.0,23.1288,23.1368,23.0887,23.1047,93546.0
2016-05-09 15:50:00,28.82,28.82,28.78,28.79,130054.0,23.1047,23.1047,23.0727,23.0807,130054.0
2016-05-10 09:30:00,28.79,28.95,28.58,28.59,34392.0,23.0807,23.209,22.9123,22.9204,34392.0
2016-05-10 09:40:00,28.58,28.74,28.55,28.66,10186.0,22.9123,23.0406,22.8883,22.9765,10186.0
2016-05-10 09:50:00,28.66,28.78,28.55,28.75,24626.0,22.9765,23.0727,22.8883,23.0486,24626.0
2016-05-10 10:00:00,28.72,28.74,28.65,28.68,7236.0,23.0246,23.0406,22.9685,22.9925,7236.0
2016-05-10 10:10:00,28.68,28.78,28.68,28.72,10800.0,22.9925,23.0727,22.9925,23.0246,10800.0
2016-05-10 10:20:00,28.68,28.72,28.61,28.61,21402.0,22.9925,23.0246,22.9364,22.9364,21402.0
2016-05-10 10:30:00,28.64,28.74,28.6,28.72,88842.0,22.9604,23.0406,22.9284,23.0246,88842.0
2016-05-10 10:40:00,28.72,28.78,28.72,28.77,53520.0,23.0246,23.0727,23.0246,23.0647,53520.0
2016-05-10 10:50:00,28.76,28.93,28.76,28.84,88440.0,23.0566,23.1929,23.0566,23.1208,88440.0
2016-05-10 11:00:00,28.85,28.91,28.83,28.86,14236.0,23.1288,23.1769,23.1128,23.1368,14236.0
2016-05-10 11:10:00,28.86,28.87,28.82,28.83,11628.0,23.1368,23.1448,23.1047,23.1128,11628.0
2016-05-10 11:20:00,28.85,28.85,28.79,28.81,17766.0,23.1288,23.1288,23.0807,23.0967,17766.0
2016-05-10 11:30:00,28.81,28.82,28.74,28.82,17950.0,23.0967,23.1047,23.0406,23.1047,17950.0
2016-05-10 11:40:00,28.79,28.81,28.75,28.75,10418.0,23.0807,23.0967,23.0486,23.0486,10418.0
2016-05-10 11:50:00,28.74,28.78,28.7,28.73,41826.0,23.0406,23.0727,23.0085,23.0326,41826.0
2016-05-10 12:00:00,28.74,28.75,28.71,28.72,51190.0,23.0406,23.0486,23.0166,23.0246,51190.0
2016-05-10 12:10:00,28.71,28.78,28.71,28.75,61284.0,23.0166,23.0727,23.0166,23.0486,61284.0
2016-05-10 12:20:00,28.75,28.78,28.73,28.78,15134.0,23.0486,23.0727,23.0326,23.0727,15134.0
2016-05-10 12:30:00,28.79,28.79,28.73,28.77,25588.0,23.0807,23.0807,23.0326,23.0647,25588.0
2016-05-10 12:40:00,28.78,28.85,28.75,28.85,27484.0,23.0727,23.1288,23.0486,23.1288,27484.0
2016-05-10 12:50:00,28.84,28.9,28.82,28.88,25588.0,23.1208,23.1689,23.1047,23.1528,25588.0
2016-05-10 13:00:00,28.88,28.92,28.87,28.9,9904.0,23.1528,23.1849,23.1448,23.1689,9904.0
2016-05-10 13:10:00,28.9,28.91,28.88,28.89,7086.0,23.1689,23.1769,23.1528,23.1609,7086.0
2016-05-10 13:20:00,28.88,28.9,28.87,28.9,11056.0,23.1528,23.1689,23.1448,23.1689,11056.0
2016-05-10 13:30:00,28.91,28.94,28.9,28.93,11426.0,23.1769,23.2009,23.1689,23.1929,11426.0
2016-05-10 13:40:00,28.93,28.98,28.93,28.96,8412.0,23.1929,23.233,23.1929,23.217,8412.0
2016-05-10 13:50:00,28.98,29.02,28.98,29.01,7400.0,23.233,23.2651,23.233,23.2571,7400.0
2016-05-10 14:00:00,29.01,29.04,28.98,29.0,14738.0,23.2571,23.2811,23.233,23.249,14738.0
2016-05-10 14:10:00,29.0,29.01,28.93,28.95,15318.0,23.249,23.2571,23.1929,23.209,15318.0
2016-05-10 14:20:00,28.93,29.04,28.93,29.01,11952.0,23.1929,23.2811,23.1929,23.2571,11952.0
2016-05-10 14:30:00,29.02,29.02,29.0,29.01,7810.0,23.2651,23.2651,23.249,23.2571,7810.0
2016-05-10 14:40:00,29.02,29.07,29.0,29.0,23876.0,23.2651,23.3052,23.249,23.249,23876.0
2016-05-10 14:50:00,29.03,29.03,28.95,28.96,11170.0,23.2731,23.2731,23.209,23.217,11170.0
2016-05-10 15:00:00,28.95,28.98,28.93,28.97,13062.0,23.209,23.233,23.1929,23.225,13062.0
2016-05-10 15:10:00,28.97,28.99,28.93,28.94,17334.0,23.225,23.241,23.1929,23.2009,17334.0
2016-05-10 15:20:00,28.93,28.96,28.92,28.95,14308.0,23.1929,23.217,23.1849,23.209,14308.0
2016-05-10 15:30:00,28.95,29.0,28.93,29.0,98986.0,23.209,23.249,23.1929,23.249,98986.0
2016-05-10 15:40:00,28.99,29.08,28.99,29.06,172018.0,23.241,23.3132,23.241,23.2971,172018.0
2016-05-10 15:50:00,29.06,29.06,29.0,29.0,111066.0,23.2971,23.2971,23.249,23.249,111066.0
2016-05-11 09:30:00,28.63,28.66,28.23,28.25,48642.0,22.9524,22.9765,22.6317,22.6478,48642.0
2016-05-11 09:40:00,28.24,28.25,27.57,27.61,317378.0,22.6398,22.6478,22.1026,22.1347,317378.0
2016-05-11 09:50:00,27.61,27.7,27.49,27.58,232664.0,22.1347,22.2068,22.0385,22.1106,232664.0
2016-05-11 10:00:00,27.58,27.61,27.36,27.6,178674.0,22.1106,22.1347,21.9343,22.1267,178674.0
2016-05-11 10:10:00,27.6,27.86,27.56,27.85,229652.0,22.1267,22.3351,22.0946,22.3271,229652.0
2016-05-11 10:20:00,27.85,27.86,27.77,27.85,77220.0,22.3271,22.3351,22.263,22.3271,77220.0
2016-05-11 10:30:00,27.85,27.92,27.79,27.87,134668.0,22.3271,22.3832,22.279,22.3431,134668.0
2016-05-11 10:40:00,27.85,27.87,27.7,27.7,62356.0,22.3271,22.3431,22.2068,22.2068,62356.0
2016-05-11 10:50:00,27.7,27.9,27.7,27.88,47602.0,22.2068,22.3672,22.2068,22.3512,47602.0
2016-05-11 11:00:00,27.88,27.9,27.71,27.75,28940.0,22.3512,22.3672,22.2149,22.2469,28940.0
2016-05-11 11:10:00,27.75,27.92,27.75,27.87,43192.0,22.2469,22.3832,22.2469,22.3431,43192.0
2016-05-11 11:20:00,27.88,27.88,27.75,27.75,58498.0,22.3512,22.3512,22.2469,22.2469,58498.0
2016-05-11 11:30:00,27.75,27.78,27.68,27.69,65168.0,22.2469,22.271,22.1908,22.1988,65168.0
2016-05-11 11:40:00,27.69,27.69,27.58,27.68,75106.0,22.1988,22.1988,22.1106,22.1908,75106.0
2016-05-11 11:50:00,27.68,27.82,27.68,27.8,29800.0,22.1908,22.303,22.1908,22.287,29800.0
2016-05-11 12:00:00,27.79,27.82,27.73,27.75,56760.0,22.279,22.303,22.2309,22.2469,56760.0
2016-05-11 12:10:00,27.75,27.82,27.75,27.81,42156.0,22.2469,22.303,22.2469,22.295,42156.0
2016-05-11 12:20:00,27.82,27.84,27.75,27.78,19182.0,22.303,22.3191,22.2469,22.271,19182.0
2016-05-11 12:30:00,27.78,27.78,27.73,27.75,41994.0,22.271,22.271,22.2309,22.2469,41994.0
2016-05-11 12:40:00,27.75,27.75,27.7,27.71,29452.0,22.2469,22.2469,22.2068,22.2149,29452.0
2016-05-11 12:50:00,27.71,27.75,27.68,27.74,30288.0,22.2149,22.2469,22.1908,22.2389,30288.0
2016-05-11 13:00:00,27.75,27.75,27.72,27.75,40996.0,22.2469,22.2469,22.2229,22.2469,40996.0
2016-05-11 13:10:00,27.75,27.75,27.65,27.66,80444.0,22.2469,22.2469,22.1668,22.1748,80444.0
2016-05-11 13:20:00,27.65,27.66,27.58,27.63,70898.0,22.1668,22.1748,22.1106,22.1507,70898.0
2016-05-11 13:30:00,27.63,27.64,27.57,27.57,23252.0,22.1507,22.1587,22.1026,22.1026,23252.0
2016-05-11 13:40:00,27.56,27.57,27.5,27.54,50668.0,22.0946,22.1026,22.0465,22.0786,50668.0
2016-05-11 13:50:00,27.53,27.59,27.5,27.54,68914.0,22.0706,22.1187,22.0465,22.0786,68914.0
2016-05-11 14:00:00,27.55,27.58,27.5,27.5,63436.0,22.0866,22.1106,22.0465,22.0465,63436.0
2016-05-11 14:10:00,27.5,27.57,27.5,27.5,104504.0,22.0465,22.1026,22.0465,22.0465,104504.0
2016-05-11 14:20:00,27.5,27.54,27.5,27.52,95264.0,22.0465,22.0786,22.0465,22.0625,95264.0
2016-05-11 14:30:00,27.51,27.66,27.5,27.65,68806.0,22.0545,22.1748,22.0465,22.1668,68806.0
2016-05-11 14:40:00,27.65,27.66,27.59,27.6,54640.0,22.1668,22.1748,22.1187,22.1267,54640.0
2016-05-11 14:50:00,27.61,27.66,27.57,27.64,53926.0,22.1347,22.1748,22.1026,22.1587,53926.0
2016-05-11 15:00:00,27.63,27.63,27.55,27.61,80352.0,22.1507,22.1507,22.0866,22.1347,80352.0
2016-05-11 15:10:00,27.61,27.64,27.49,27.52,185506.0,22.1347,22.1587,22.0385,22.0625,185506.0
2016-05-11 15:20:00,27.52,27.6,27.52,27.56,77194.0,22.0625,22.1267,22.0625,22.0946,77194.0
2016-05-11 15:30:00,27.56,27.57,27.5,27.5,109716.0,22.0946,22.1026,22.0465,22.0465,109716.0
2016-05-11 15:40:00,27.5,27.54,27.45,27.5,261868.0,22.0465,22.0786,22.0064,22.0465,261868.0
2016-05-11 15:50:00,27.49,27.56,27.49,27.49,339904.0,22.0385,22.0946,22.0385,22.0385,339904.0
2016-05-12 09:30:00,27.59,27.74,27.53,27.53,64520.0,22.1187,22.2389,22.0706,22.0706,64520.0
2016-05-12 09:40:00,27.53,27.53,27.36,27.46,51932.0,22.0706,22.0706,21.9343,22.0144,51932.0
2016-05-12 09:50:00,27.45,27.5,27.34,27.35,46930.0,22.0064,22.0465,21.9182,21.9263,46930.0
2016-05-12 10:00:00,27.38,27.46,27.36,27.36,45914.0,21.9503,22.0144,21.9343,21.9343,45914.0
2016-05-12 10:10:00,27.37,27.38,27.29,27.31,58082.0,21.9423,21.9503,21.8782,21.8942,58082.0
2016-05-12 10:20:00,27.3,27.41,27.24,27.4,72090.0,21.8862,21.9744,21.8381,21.9663,72090.0
2016-05-12 10:30:00,27.4,27.4,27.29,27.34,39570.0,21.9663,21.9663,21.8782,21.9182,39570.0
2016-05-12 10:40:00,27.32,27.32,27.23,27.25,65894.0,21.9022,21.9022,21.8301,21.8461,65894.0
2016-05-12 10:50:00,27.23,27.27,27.18,27.2,51666.0,21.8301,21.8621,21.79,21.806,51666.0
2016-05-12 11:00:00,27.21,27.23,27.16,27.17,43874.0,21.814,21.8301,21.7739,21.7819,43874.0
2016-05-12 11:10:00,27.17,27.18,27.1,27.11,59690.0,21.7819,21.79,21.7258,21.7338,59690.0
2016-05-12 11:20:00,27.11,27.24,27.11,27.24,49214.0,21.7338,21.8381,21.7338,21.8381,49214.0
2016-05-12 11:30:00,27.24,27.33,27.23,27.24,72336.0,21.8381,21.9102,21.8301,21.8381,72336.0
2016-05-12 11:40:00,27.24,27.25,27.14,27.18,128820.0,21.8381,21.8461,21.7579,21.79,128820.0
2016-05-12 11:50:00,27.2,27.2,27.09,27.1,94404.0,21.806,21.806,21.7178,21.7258,94404.0
2016-05-12 12:00:00,27.1,27.18,27.09,27.18,55964.0,21.7258,21.79,21.7178,21.79,55964.0
2016-05-12 12:10:00,27.18,27.22,27.16,27.22,20854.0,21.79,21.822,21.7739,21.822,20854.0
2016-05-12 12:20:00,27.22,27.27,27.2,27.25,41122.0,21.822,21.8621,21.806,21.8461,41122.0
2016-05-12 12:30:00,27.24,27.28,27.17,27.17,45004.0,21.8381,21.8701,21.7819,21.7819,45004.0
2016-05-12 12:40:00,27.17,27.25,27.17,27.25,42146.0,21.7819,21.8461,21.7819,21.8461,42146.0
2016-05-12 12:50:00,27.24,27.25,27.2,27.2,47592.0,21.8381,21.8461,21.806,21.806,47592.0
2016-05-12 13:00:00,27.21,27.24,27.18,27.18,69700.0,21.814,21.8381,21.79,21.79,69700.0
2016-05-12 13:10:00,27.18,27.22,27.17,27.21,48792.0,21.79,21.822,21.7819,21.814,48792.0
2016-05-12 13:20:00,27.21,27.25,27.18,27.24,40070.0,21.814,21.8461,21.79,21.8381,40070.0
2016-05-12 13:30:00,27.24,27.27,27.23,27.27,81234.0,21.8381,21.8621,21.8301,21.8621,81234.0
2016-05-12 13:40:00,27.27,27.34,27.25,27.32,426608.0,21.8621,21.9182,21.8461,21.9022,426608.0
2016-05-12 13:50:00,27.33,27.34,27.32,27.33,52068.0,21.9102,21.9182,21.9022,21.9102,52068.0
2016-05-12 14:00:00,27.33,27.36,27.31,27.36,65246.0,21.9102,21.9343,21.8942,21.9343,65246.0
2016-05-12 14:10:00,27.36,27.42,27.36,27.42,100806.0,21.9343,21.9824,21.9343,21.9824,100806.0
2016-05-12 14:20:00,27.42,27.45,27.41,27.43,82644.0,21.9824,22.0064,21.9744,21.9904,82644.0
2016-05-12 14:30:00,27.43,27.43,27.37,27.37,53652.0,21.9904,21.9904,21.9423,21.9423,53652.0
2016-05-12 14:40:00,27.38,27.38,27.31,27.38,279240.0,21.9503,21.9503,21.8942,21.9503,279240.0
2016-05-12 14:50:00,27.37,27.39,27.36,27.37,74524.0,21.9423,21.9583,21.9343,21.9423,74524.0
2016-05-12 15:00:00,27.38,27.38,27.34,27.36,208020.0,21.9503,21.9503,21.9182,21.9343,208020.0
2016-05-12 15:10:00,27.36,27.39,27.33,27.35,72924.0,21.9343,21.9583,21.9102,21.9263,72924.0
2016-05-12 15:20:00,27.35,27.36,27.34,27.35,94624.0,21.9263,21.9343,21.9182,21.9263,94624.0
2016-05-12 15:30:00,27.35,27.36,27.33,27.33,82208.0,21.9263,21.9343,21.9102,21.9102,82208.0
2016-05-12 15:40:00,27.33,27.35,27.3,27.33,154382.0,21.9102,21.9263,21.8862,21.9102,154382.0
2016-05-12 15:50:00,27.33,27.33,27.23,27.27,444852.0,21.9102,21.9102,21.8301,21.8621,444852.0
2016-05-13 09:30:00,26.86,26.97,26.15,26.33,380156.0,21.5334,21.6216,20.9642,21.1085,380156.0
2016-05-13 09:40:00,26.3,26.68,26.3,26.41,420740.0,21.0845,21.3891,21.0845,21.1727,420740.0
2016-05-13 09:50:00,26.41,26.42,26.02,26.09,426502.0,21.1727,21.1807,20.86,20.9161,426502.0
2016-05-13 10:00:00,26.11,26.35,26.09,26.22,252764.0,20.9322,21.1246,20.9161,21.0203,252764.0
2016-05-13 10:10:00,26.2,26.4,26.18,26.39,131516.0,21.0043,21.1646,20.9883,21.1566,131516.0
2016-05-13 10:20:00,26.4,26.49,26.33,26.33,212486.0,21.1646,21.2368,21.1085,21.1085,212486.0
2016-05-13 10:30:00,26.32,26.41,26.22,26.3,119246.0,21.1005,21.1727,21.0203,21.0845,119246.0
2016-05-13 10:40:00,26.31,26.43,26.31,26.42,98754.0,21.0925,21.1887,21.0925,21.1807,98754.0
2016-05-13 10:50:00,26.42,26.57,26.41,26.54,333112.0,21.1807,21.3009,21.1727,21.2769,333112.0
2016-05-13 11:00:00,26.54,26.67,26.54,26.55,405228.0,21.2769,21.3811,21.2769,21.2849,405228.0
2016-05-13 11:10:00,26.54,26.62,26.5,26.55,270950.0,21.2769,21.341,21.2448,21.2849,270950.0
2016-05-13 11:20:00,26.56,26.59,26.5,26.54,275100.0,21.2929,21.317,21.2448,21.2769,275100.0
2016-05-13 11:30:00,26.54,26.55,26.37,26.4,213414.0,21.2769,21.2849,21.1406,21.1646,213414.0
2016-05-13 11:40:00,26.4,26.5,26.23,26.23,124764.0,21.1646,21.2448,21.0284,21.0284,124764.0
2016-05-13 11:50:00,26.23,26.33,26.17,26.18,112502.0,21.0284,21.1085,20.9803,20.9883,112502.0
2016-05-13 12:00:00,26.18,26.33,26.18,26.25,69372.0,20.9883,21.1085,20.9883,21.0444,69372.0
2016-05-13 12:10:00,26.25,26.3,26.24,26.28,45944.0,21.0444,21.0845,21.0364,21.0684,45944.0
2016-05-13 12:20:00,26.28,26.36,26.27,26.35,61030.0,21.0684,21.1326,21.0604,21.1246,61030.0
2016-05-13 12:30:00,26.35,26.4,26.3,26.3,48408.0,21.1246,21.1646,21.0845,21.0845,48408.0
2016-05-13 12:40:00,26.3,26.3,26.18,26.18,55508.0,21.0845,21.0845,20.9883,20.9883,55508.0
2016-05-13 12:50:00,26.18,26.25,26.18,26.24,32456.0,20.9883,21.0444,20.9883,21.0364,32456.0
2016-05-13 13:00:00,26.24,26.27,26.21,26.25,39924.0,21.0364,21.0604,21.0123,21.0444,39924.0
2016-05-13 13:10:00,26.24,26.25,26.18,26.18,38310.0,21.0364,21.0444,20.9883,20.9883,38310.0
2016-05-13 13:20:00,26.2,26.23,26.13,26.13,43746.0,21.0043,21.0284,20.9482,20.9482,43746.0
2016-05-13 13:30:00,26.13,26.2,26.1,26.1,47956.0,20.9482,21.0043,20.9241,20.9241,47956.0
2016-05-13 13:40:00,26.09,26.15,26.06,26.08,41234.0,20.9161,20.9642,20.8921,20.9081,41234.0
2016-05-13 13:50:00,26.06,26.09,26.03,26.08,118552.0,20.8921,20.9161,20.868,20.9081,118552.0
2016-05-13 14:00:00,26.09,26.22,26.07,26.21,72444.0,20.9161,21.0203,20.9001,21.0123,72444.0
2016-05-13 14:10:00,26.2,26.28,26.2,26.27,92750.0,21.0043,21.0684,21.0043,21.0604,92750.0
2016-05-13 14:20:00,26.25,26.35,26.23,26.33,86964.0,21.0444,21.1246,21.0284,21.1085,86964.0
2016-05-13 14:30:00,26.35,26.36,26.25,26.25,97678.0,21.1246,21.1326,21.0444,21.0444,97678.0
2016-05-13 14:40:00,26.25,26.26,26.21,26.25,75456.0,21.0444,21.0524,21.0123,21.0444,75456.0
2016-05-13 14:50:00,26.25,26.33,26.21,26.3,74946.0,21.0444,21.1085,21.0123,21.0845,74946.0
2016-05-13 15:00:00,26.29,26.31,26.24,26.24,48034.0,21.0765,21.0925,21.0364,21.0364,48034.0
2016-05-13 15:10:00,26.24,26.37,26.24,26.35,58482.0,21.0364,21.1406,21.0364,21.1246,58482.0
2016-05-13 15:20:00,26.34,26.38,26.34,26.36,65476.0,21.1165,21.1486,21.1165,21.1326,65476.0
2016-05-13 15:30:00,26.36,26.37,26.31,26.35,79888.0,21.1326,21.1406,21.0925,21.1246,79888.0
2016-05-13 15:40:00,26.35,26.39,26.3,26.36,228950.0,21.1246,21.1566,21.0845,21.1326,228950.0
2016-05-13 15:50:00,26.36,26.36,26.3,26.31,370686.0,21.1326,21.1326,21.0845,21.0925,370686.0
2016-05-16 09:30:00,26.12,26.34,25.88,26.01,220918.0,20.9402,21.1165,20.7478,20.852,220918.0
2016-05-16 09:40:00,25.96,26.25,25.9,26.03,197218.0,20.8119,21.0444,20.7638,20.868,197218.0
2016-05-16 09:50:00,26.03,26.18,25.98,25.98,144466.0,20.868,20.9883,20.8279,20.8279,144466.0
2016-05-16 10:00:00,26.0,26.18,26.0,26.18,97746.0,20.844,20.9883,20.844,20.9883,97746.0
2016-05-16 10:10:00,26.15,26.21,26.02,26.05,172352.0,20.9642,21.0123,20.86,20.8841,172352.0
2016-05-16 10:20:00,26.05,26.1,26.0,26.07,80408.0,20.8841,20.9241,20.844,20.9001,80408.0
2016-05-16 10:30:00,26.05,26.15,26.01,26.09,73480.0,20.8841,20.9642,20.852,20.9161,73480.0
2016-05-16 10:40:00,26.07,26.11,26.0,26.08,146276.0,20.9001,20.9322,20.844,20.9081,146276.0
2016-05-16 10:50:00,26.1,26.21,26.09,26.15,110868.0,20.9241,21.0123,20.9161,20.9642,110868.0
2016-05-16 11:00:00,26.13,26.21,26.13,26.15,106468.0,20.9482,21.0123,20.9482,20.9642,106468.0
2016-05-16 11:10:00,26.16,26.19,26.07,26.09,102066.0,20.9722,20.9963,20.9001,20.9161,102066.0
2016-05-16 11:20:00,26.09,26.14,26.02,26.08,84252.0,20.9161,20.9562,20.86,20.9081,84252.0
2016-05-16 11:30:00,26.08,26.13,26.0,26.04,81290.0,20.9081,20.9482,20.844,20.876,81290.0
2016-05-16 11:40:00,26.05,26.06,25.96,25.98,180878.0,20.8841,20.8921,20.8119,20.8279,180878.0
2016-05-16 11:50:00,25.98,26.09,25.93,26.09,93338.0,20.8279,20.9161,20.7879,20.9161,93338.0
2016-05-16 12:00:00,26.09,26.14,26.07,26.09,106674.0,20.9161,20.9562,20.9001,20.9161,106674.0
2016-05-16 12:10:00,26.08,26.09,25.93,25.95,135758.0,20.9081,20.9161,20.7879,20.8039,135758.0
2016-05-16 12:20:00,25.95,26.0,25.89,25.92,136074.0,20.8039,20.844,20.7558,20.7798,136074.0
2016-05-16 12:30:00,25.91,25.98,25.85,25.86,120972.0,20.7718,20.8279,20.7237,20.7317,120972.0
2016-05-16 12:40:00,25.86,25.88,25.79,25.79,132198.0,20.7317,20.7478,20.6756,20.6756,132198.0
2016-05-16 12:50:00,25.79,25.86,25.74,25.83,223636.0,20.6756,20.7317,20.6355,20.7077,223636.0
2016-05-16 13:00:00,25.86,25.92,25.81,25.85,58992.0,20.7317,20.7798,20.6916,20.7237,58992.0
2016-05-16 13:10:00,25.85,25.85,25.75,25.78,103966.0,20.7237,20.7237,20.6435,20.6676,103966.0
2016-05-16 13:20:00,25.78,25.79,25.71,25.75,153154.0,20.6676,20.6756,20.6115,20.6435,153154.0
2016-05-16 13:30:00,25.75,25.75,25.7,25.72,155354.0,20.6435,20.6435,20.6035,20.6195,155354.0
2016-05-16 13:40:00,25.72,25.75,25.68,25.74,112982.0,20.6195,20.6435,20.5874,20.6355,112982.0
2016-05-16 13:50:00,25.74,25.75,25.69,25.74,148882.0,20.6355,20.6435,20.5954,20.6355,148882.0
2016-05-16 14:00:00,25.74,25.76,25.74,25.75,121598.0,20.6355,20.6516,20.6355,20.6435,121598.0
2016-05-16 14:10:00,25.75,25.75,25.68,25.69,200330.0,20.6435,20.6435,20.5874,20.5954,200330.0
2016-05-16 14:20:00,25.69,25.75,25.68,25.74,131678.0,20.5954,20.6435,20.5874,20.6355,131678.0
2016-05-16 14:30:00,25.74,25.75,25.71,25.73,119310.0,20.6355,20.6435,20.6115,20.6275,119310.0
2016-05-16 14:40:00,25.73,25.73,25.68,25.72,185168.0,20.6275,20.6275,20.5874,20.6195,185168.0
2016-05-16 14:50:00,25.71,25.74,25.69,25.73,174512.0,20.6115,20.6355,20.5954,20.6275,174512.0
2016-05-16 15:00:00,25.73,25.75,25.7,25.74,158130.0,20.6275,20.6435,20.6035,20.6355,158130.0
2016-05-16 15:10:00,25.74,25.74,25.68,25.7,209392.0,20.6355,20.6355,20.5874,20.6035,209392.0
2016-05-16 15:20:00,25.7,25.7,25.57,25.64,661850.0,20.6035,20.6035,20.4992,20.5554,661850.0
2016-05-16 15:30:00,25.64,25.73,25.63,25.68,370942.0,20.5554,20.6275,20.5473,20.5874,370942.0
2016-05-16 15:40:00,25.68,25.7,25.6,25.64,424370.0,20.5874,20.6035,20.5233,20.5554,424370.0
2016-05-16 15:50:00,25.64,25.65,25.56,25.58,841688.0,20.5554,20.5634,20.4912,20.5073,841688.0
2016-05-17 09:30:00,25.52,25.55,25.26,25.31,123496.0,20.4592,20.4832,20.2507,20.2908,123496.0
2016-05-17 09:40:00,25.29,25.3,24.97,25.09,396088.0,20.2748,20.2828,20.0182,20.1144,396088.0
2016-05-17 09:50:00,25.07,25.23,25.02,25.2,1029050.0,20.0984,20.2267,20.0583,20.2026,1029050.0
2016-05-17 10:00:00,25.19,25.34,25.19,25.33,644738.0,20.1946,20.3149,20.1946,20.3068,644738.0
2016-05-17 10:10:00,25.33,25.37,25.27,25.33,456284.0,20.3068,20.3389,20.2587,20.3068,456284.0
2016-05-17 10:20:00,25.32,25.58,25.28,25.46,435554.0,20.2988,20.5073,20.2668,20.4111,435554.0
2016-05-17 10:30:00,25.47,25.63,25.43,25.61,219472.0,20.4191,20.5473,20.387,20.5313,219472.0
2016-05-17 10:40:00,25.61,25.77,25.61,25.67,185598.0,20.5313,20.6596,20.5313,20.5794,185598.0
2016-05-17 10:50:00,25.68,25.82,25.67,25.77,254830.0,20.5874,20.6997,20.5794,20.6596,254830.0
2016-05-17 11:00:00,25.77,25.86,25.64,25.68,341460.0,20.6596,20.7317,20.5554,20.5874,341460.0
2016-05-17 11:10:00,25.68,25.69,25.59,25.63,195016.0,20.5874,20.5954,20.5153,20.5473,195016.0
2016-05-17 11:20:00,25.64,25.67,25.41,25.43,299852.0,20.5554,20.5794,20.371,20.387,299852.0
2016-05-17 11:30:00,25.43,25.5,25.42,25.43,226178.0,20.387,20.4431,20.379,20.387,226178.0
2016-05-17 11:40:00,25.43,25.54,25.37,25.5,238248.0,20.387,20.4752,20.3389,20.4431,238248.0
2016-05-17 11:50:00,25.52,25.57,25.48,25.5,139446.0,20.4592,20.4992,20.4271,20.4431,139446.0
2016-05-17 12:00:00,25.48,25.55,25.45,25.49,106950.0,20.4271,20.4832,20.403,20.4351,106950.0
2016-05-17 12:10:00,25.49,25.52,25.43,25.43,107026.0,20.4351,20.4592,20.387,20.387,107026.0
2016-05-17 12:20:00,25.43,25.5,25.31,25.43,294036.0,20.387,20.4431,20.2908,20.387,294036.0
2016-05-17 12:30:00,25.45,25.51,25.37,25.46,365626.0,20.403,20.4511,20.3389,20.4111,365626.0
2016-05-17 12:40:00,25.44,25.47,25.33,25.36,129142.0,20.395,20.4191,20.3068,20.3309,129142.0
2016-05-17 12:50:00,25.36,25.43,25.3,25.41,169596.0,20.3309,20.387,20.2828,20.371,169596.0
2016-05-17 13:00:00,25.41,25.55,25.41,25.52,149896.0,20.371,20.4832,20.371,20.4592,149896.0
2016-05-17 13:10:00,25.52,25.66,25.52,25.61,125700.0,20.4592,20.5714,20.4592,20.5313,125700.0
2016-05-17 13:20:00,25.61,25.68,25.61,25.62,100780.0,20.5313,20.5874,20.5313,20.5393,100780.0
2016-05-17 13:30:00,25.61,25.67,25.58,25.6,58922.0,20.5313,20.5794,20.5073,20.5233,58922.0
2016-05-17 13:40:00,25.59,25.66,25.55,25.55,82242.0,20.5153,20.5714,20.4832,20.4832,82242.0
2016-05-17 13:50:00,25.55,25.6,25.48,25.48,44036.0,20.4832,20.5233,20.4271,20.4271,44036.0
2016-05-17 14:00:00,25.47,25.5,25.42,25.42,60298.0,20.4191,20.4431,20.379,20.379,60298.0
2016-05-17 14:10:00,25.42,25.45,25.22,25.22,212344.0,20.379,20.403,20.2187,20.2187,212344.0
2016-05-17 14:20:00,25.23,25.23,25.06,25.08,247584.0,20.2267,20.2267,20.0904,20.1064,247584.0
2016-05-17 14:30:00,25.08,25.09,25.02,25.04,180126.0,20.1064,20.1144,20.0583,20.0743,180126.0
2016-05-17 14:40:00,25.05,25.08,25.0,25.03,108002.0,20.0824,20.1064,20.0423,20.0663,108002.0
2016-05-17 14:50:00,25.03,25.05,24.93,24.93,175792.0,20.0663,20.0824,19.9862,19.9862,175792.0
2016-05-17 15:00:00,24.94,25.24,24.93,25.21,142694.0,19.9942,20.2347,19.9862,20.2106,142694.0
2016-05-17 15:10:00,25.2,25.21,25.1,25.13,175292.0,20.2026,20.2106,20.1224,20.1465,175292.0
2016-05-17 15:20:00,25.13,25.15,25.05,25.07,239050.0,20.1465,20.1625,20.0824,20.0984,239050.0
2016-05-17 15:30:00,25.06,25.15,25.06,25.15,152166.0,20.0904,20.1625,20.0904,20.1625,152166.0
2016-05-17 15:40:00,25.15,25.17,25.06,25.16,328856.0,20.1625,20.1786,20.0904,20.1706,328856.0
2016-05-17 15:50:00,25.16,25.18,25.1,25.13,408278.0,20.1706,20.1866,20.1224,20.1465,408278.0
2016-05-18 09:30:00,24.88,25.11,24.72,24.8,82820.0,19.9461,20.1305,19.8178,19.8819,82820.0
2016-05-18 09:40:00,24.82,24.86,24.67,24.68,104380.0,19.898,19.93,19.7777,19.7857,104380.0
2016-05-18 09:50:00,24.68,24.72,24.46,24.5,146822.0,19.7857,19.8178,19.6094,19.6414,146822.0
2016-05-18 10:00:00,24.49,24.68,24.49,24.58,144302.0,19.6334,19.7857,19.6334,19.7056,144302.0
2016-05-18 10:10:00,24.57,24.71,24.53,24.53,124348.0,19.6976,19.8098,19.6655,19.6655,124348.0
2016-05-18 10:20:00,24.55,24.71,24.54,24.71,88326.0,19.6815,19.8098,19.6735,19.8098,88326.0
2016-05-18 10:30:00,24.7,24.82,24.67,24.68,153934.0,19.8018,19.898,19.7777,19.7857,153934.0
2016-05-18 10:40:00,24.67,24.81,24.67,24.67,86122.0,19.7777,19.89,19.7777,19.7777,86122.0
2016-05-18 10:50:00,24.68,24.72,24.62,24.65,84418.0,19.7857,19.8178,19.7376,19.7617,84418.0
2016-05-18 11:00:00,24.66,24.68,24.57,24.62,81552.0,19.7697,19.7857,19.6976,19.7376,81552.0
2016-05-18 11:10:00,24.62,24.63,24.49,24.56,79454.0,19.7376,19.7457,19.6334,19.6895,79454.0
2016-05-18 11:20:00,24.56,24.63,24.44,24.6,109806.0,19.6895,19.7457,19.5933,19.7216,109806.0
2016-05-18 11:30:00,24.6,24.65,24.57,24.61,66432.0,19.7216,19.7617,19.6976,19.7296,66432.0
2016-05-18 11:40:00,24.6,24.61,24.53,24.53,46732.0,19.7216,19.7296,19.6655,19.6655,46732.0
2016-05-18 11:50:00,24.54,24.64,24.54,24.57,40328.0,19.6735,19.7537,19.6735,19.6976,40328.0
2016-05-18 12:00:00,24.57,24.57,24.48,24.5,58414.0,19.6976,19.6976,19.6254,19.6414,58414.0
2016-05-18 12:10:00,24.5,24.53,24.4,24.42,98812.0,19.6414,19.6655,19.5613,19.5773,98812.0
2016-05-18 12:20:00,24.42,24.45,24.35,24.35,81442.0,19.5773,19.6013,19.5212,19.5212,81442.0
2016-05-18 12:30:00,24.35,24.46,24.35,24.43,57456.0,19.5212,19.6094,19.5212,19.5853,57456.0
2016-05-18 12:40:00,24.42,24.42,24.29,24.3,126772.0,19.5773,19.5773,19.4731,19.4811,126772.0
2016-05-18 12:50:00,24.3,24.43,24.25,24.43,115452.0,19.4811,19.5853,19.441,19.5853,115452.0
2016-05-18 13:00:00,24.43,24.53,24.41,24.43,83698.0,19.5853,19.6655,19.5693,19.5853,83698.0
2016-05-18 13:10:00,24.43,24.45,24.32,24.32,162070.0,19.5853,19.6013,19.4971,19.4971,162070.0
2016-05-18 13:20:00,24.32,24.42,24.29,24.3,143578.0,19.4971,19.5773,19.4731,19.4811,143578.0
2016-05-18 13:30:00,24.3,24.41,24.29,24.38,72938.0,19.4811,19.5693,19.4731,19.5452,72938.0
2016-05-18 13:40:00,24.38,24.38,24.28,24.29,127432.0,19.5452,19.5452,19.4651,19.4731,127432.0
2016-05-18 13:50:00,24.29,24.3,24.25,24.25,78332.0,19.4731,19.4811,19.441,19.441,78332.0
2016-05-18 14:00:00,24.25,24.25,24.05,24.16,234050.0,19.441,19.441,19.2807,19.3689,234050.0
2016-05-18 14:10:00,24.15,24.16,24.03,24.11,90280.0,19.3608,19.3689,19.2646,19.3288,90280.0
2016-05-18 14:20:00,24.11,24.11,23.91,23.95,307374.0,19.3288,19.3288,19.1684,19.2005,307374.0
2016-05-18 14:30:00,23.95,24.0,23.83,23.98,262920.0,19.2005,19.2406,19.1043,19.2246,262920.0
2016-05-18 14:40:00,23.98,24.17,23.96,24.16,209576.0,19.2246,19.3769,19.2085,19.3689,209576.0
2016-05-18 14:50:00,24.15,24.22,24.09,24.11,110652.0,19.3608,19.417,19.3127,19.3288,110652.0
2016-05-18 15:00:00,24.11,24.28,24.11,24.22,150042.0,19.3288,19.4651,19.3288,19.417,150042.0
2016-05-18 15:10:00,24.21,24.22,24.1,24.2,226038.0,19.4089,19.417,19.3208,19.4009,226038.0
2016-05-18 15:20:00,24.22,24.22,23.9,24.01,366800.0,19.417,19.417,19.1604,19.2486,366800.0
2016-05-18 15:30:00,24.02,24.05,23.88,23.88,371730.0,19.2566,19.2807,19.1444,19.1444,371730.0
2016-05-18 15:40:00,23.88,24.07,23.88,24.0,365730.0,19.1444,19.2967,19.1444,19.2406,365730.0
2016-05-18 15:50:00,24.01,24.01,23.93,24.0,772308.0,19.2486,19.2486,19.1845,19.2406,772308.0
2016-05-19 09:30:00,24.13,24.59,24.02,24.58,179396.0,19.3448,19.7136,19.2566,19.7056,179396.0
2016-05-19 09:40:00,24.52,24.85,24.5,24.84,131354.0,19.6575,19.922,19.6414,19.914,131354.0
2016-05-19 09:50:00,24.85,24.85,24.57,24.58,147578.0,19.922,19.922,19.6976,19.7056,147578.0
2016-05-19 10:00:00,24.58,24.73,24.57,24.64,163030.0,19.7056,19.8258,19.6976,19.7537,163030.0
2016-05-19 10:10:00,24.65,24.68,24.47,24.5,52110.0,19.7617,19.7857,19.6174,19.6414,52110.0
2016-05-19 10:20:00,24.49,24.61,24.44,24.59,178916.0,19.6334,19.7296,19.5933,19.7136,178916.0
2016-05-19 10:30:00,24.58,24.68,24.57,24.66,66338.0,19.7056,19.7857,19.6976,19.7697,66338.0
2016-05-19 10:40:00,24.65,24.76,24.61,24.66,76588.0,19.7617,19.8499,19.7296,19.7697,76588.0
2016-05-19 10:50:00,24.67,24.67,24.53,24.54,47104.0,19.7777,19.7777,19.6655,19.6735,47104.0
2016-05-19 11:00:00,24.55,24.58,24.52,24.58,55908.0,19.6815,19.7056,19.6575,19.7056,55908.0
2016-05-19 11:10:00,24.59,24.65,24.54,24.64,58024.0,19.7136,19.7617,19.6735,19.7537,58024.0
2016-05-19 11:20:00,24.63,24.67,24.58,24.6,86620.0,19.7457,19.7777,19.7056,19.7216,86620.0
2016-05-19 11:30:00,24.6,24.64,24.56,24.56,115730.0,19.7216,19.7537,19.6895,19.6895,115730.0
2016-05-19 11:40:00,24.55,24.56,24.45,24.54,70626.0,19.6815,19.6895,19.6013,19.6735,70626.0
2016-05-19 11:50:00,24.53,24.56,24.47,24.52,106386.0,19.6655,19.6895,19.6174,19.6575,106386.0
2016-05-19 12:00:00,24.52,24.59,24.51,24.54,63478.0,19.6575,19.7136,19.6495,19.6735,63478.0
2016-05-19 12:10:00,24.54,24.54,24.46,24.53,54368.0,19.6735,19.6735,19.6094,19.6655,54368.0
2016-05-19 12:20:00,24.53,24.56,24.42,24.43,83806.0,19.6655,19.6895,19.5773,19.5853,83806.0
2016-05-19 12:30:00,24.43,24.48,24.41,24.48,32704.0,19.5853,19.6254,19.5693,19.6254,32704.0
2016-05-19 12:40:00,24.48,24.48,24.42,24.43,54012.0,19.6254,19.6254,19.5773,19.5853,54012.0
2016-05-19 12:50:00,24.43,24.43,24.36,24.43,54226.0,19.5853,19.5853,19.5292,19.5853,54226.0
2016-05-19 13:00:00,24.43,24.49,24.43,24.49,47080.0,19.5853,19.6334,19.5853,19.6334,47080.0
2016-05-19 13:10:00,24.5,24.54,24.5,24.51,36038.0,19.6414,19.6735,19.6414,19.6495,36038.0
2016-05-19 13:20:00,24.53,24.53,24.41,24.41,53634.0,19.6655,19.6655,19.5693,19.5693,53634.0
2016-05-19 13:30:00,24.41,24.57,24.4,24.55,40274.0,19.5693,19.6976,19.5613,19.6815,40274.0
2016-05-19 13:40:00,24.55,24.61,24.51,24.53,65122.0,19.6815,19.7296,19.6495,19.6655,65122.0
2016-05-19 13:50:00,24.53,24.61,24.52,24.57,50146.0,19.6655,19.7296,19.6575,19.6976,50146.0
2016-05-19 14:00:00,24.58,24.59,24.48,24.53,60936.0,19.7056,19.7136,19.6254,19.6655,60936.0
2016-05-19 14:10:00,24.53,24.56,24.5,24.55,43358.0,19.6655,19.6895,19.6414,19.6815,43358.0
2016-05-19 14:20:00,24.56,24.64,24.54,24.61,105368.0,19.6895,19.7537,19.6735,19.7296,105368.0
2016-05-19 14:30:00,24.61,24.61,24.55,24.57,42366.0,19.7296,19.7296,19.6815,19.6976,42366.0
2016-05-19 14:40:00,24.58,24.6,24.55,24.57,55554.0,19.7056,19.7216,19.6815,19.6976,55554.0
2016-05-19 14:50:00,24.57,24.59,24.55,24.57,89256.0,19.6976,19.7136,19.6815,19.6976,89256.0
2016-05-19 15:00:00,24.57,24.6,24.56,24.6,79256.0,19.6976,19.7216,19.6895,19.7216,79256.0
2016-05-19 15:10:00,24.59,24.61,24.54,24.56,159002.0,19.7136,19.7296,19.6735,19.6895,159002.0
2016-05-19 15:20:00,24.56,24.58,24.52,24.52,84340.0,19.6895,19.7056,19.6575,19.6575,84340.0
2016-05-19 15:30:00,24.52,24.6,24.49,24.59,169126.0,19.6575,19.7216,19.6334,19.7136,169126.0
2016-05-19 15:40:00,24.59,24.64,24.57,24.58,219872.0,19.7136,19.7537,19.6976,19.7056,219872.0
2016-05-19 15:50:00,24.58,24.6,24.55,24.56,326538.0,19.7056,19.7216,19.6815,19.6895,326538.0
2016-05-20 09:30:00,24.56,24.95,24.5,24.8,103242.0,19.6895,20.0022,19.6414,19.8819,103242.0
2016-05-20 09:40:00,24.79,24.88,24.75,24.84,188374.0,19.8739,19.9461,19.8419,19.914,188374.0
2016-05-20 09:50:00,24.86,24.91,24.77,24.84,61946.0,19.93,19.9701,19.8579,19.914,61946.0
2016-05-20 10:00:00,24.86,25.03,24.85,24.99,168662.0,19.93,20.0663,19.922,20.0343,168662.0
2016-05-20 10:10:00,25.02,25.08,25.0,25.07,93048.0,20.0583,20.1064,20.0423,20.0984,93048.0
2016-05-20 10:20:00,25.07,25.1,25.0,25.03,83200.0,20.0984,20.1224,20.0423,20.0663,83200.0
2016-05-20 10:30:00,25.04,25.15,25.02,25.13,85416.0,20.0743,20.1625,20.0583,20.1465,85416.0
2016-05-20 10:40:00,25.14,25.21,25.13,25.15,159942.0,20.1545,20.2106,20.1465,20.1625,159942.0
2016-05-20 10:50:00,25.16,25.17,25.03,25.07,88176.0,20.1706,20.1786,20.0663,20.0984,88176.0
2016-05-20 11:00:00,25.08,25.1,25.0,25.0,43828.0,20.1064,20.1224,20.0423,20.0423,43828.0
2016-05-20 11:10:00,25.0,25.02,24.92,24.96,109826.0,20.0423,20.0583,19.9781,20.0102,109826.0
2016-05-20 11:20:00,24.97,25.08,24.97,25.07,51594.0,20.0182,20.1064,20.0182,20.0984,51594.0
2016-05-20 11:30:00,25.07,25.11,25.02,25.1,51918.0,20.0984,20.1305,20.0583,20.1224,51918.0
2016-05-20 11:40:00,25.1,25.13,25.07,25.11,38798.0,20.1224,20.1465,20.0984,20.1305,38798.0
2016-05-20 11:50:00,25.11,25.13,25.07,25.11,35454.0,20.1305,20.1465,20.0984,20.1305,35454.0
2016-05-20 12:00:00,25.1,25.12,25.0,25.0,41010.0,20.1224,20.1385,20.0423,20.0423,41010.0
2016-05-20 12:10:00,25.0,25.03,25.0,25.0,36354.0,20.0423,20.0663,20.0423,20.0423,36354.0
2016-05-20 12:20:00,25.0,25.04,24.99,25.01,33720.0,20.0423,20.0743,20.0343,20.0503,33720.0
2016-05-20 12:30:00,25.0,25.01,24.93,24.96,46832.0,20.0423,20.0503,19.9862,20.0102,46832.0
2016-05-20 12:40:00,24.95,25.07,24.93,25.07,41796.0,20.0022,20.0984,19.9862,20.0984,41796.0
2016-05-20 12:50:00,25.06,25.08,24.97,24.99,59734.0,20.0904,20.1064,20.0182,20.0343,59734.0
2016-05-20 13:00:00,25.0,25.02,24.97,24.98,26910.0,20.0423,20.0583,20.0182,20.0262,26910.0
2016-05-20 13:10:00,24.99,24.99,24.9,24.91,119880.0,20.0343,20.0343,19.9621,19.9701,119880.0
2016-05-20 13:20:00,24.93,24.93,24.86,24.88,109104.0,19.9862,19.9862,19.93,19.9461,109104.0
2016-05-20 13:30:00,24.88,24.88,24.81,24.84,77962.0,19.9461,19.9461,19.89,19.914,77962.0
2016-05-20 13:40:00,24.84,24.89,24.82,24.85,43124.0,19.914,19.9541,19.898,19.922,43124.0
2016-05-20 13:50:00,24.84,24.85,24.79,24.83,54796.0,19.914,19.922,19.8739,19.906,54796.0
2016-05-20 14:00:00,24.83,24.88,24.81,24.88,42240.0,19.906,19.9461,19.89,19.9461,42240.0
2016-05-20 14:10:00,24.89,24.93,24.89,24.91,49856.0,19.9541,19.9862,19.9541,19.9701,49856.0
2016-05-20 14:20:00,24.9,24.98,24.9,24.96,51422.0,19.9621,20.0262,19.9621,20.0102,51422.0
2016-05-20 14:30:00,24.96,25.0,24.93,24.99,67944.0,20.0102,20.0423,19.9862,20.0343,67944.0
2016-05-20 14:40:00,25.0,25.05,25.0,25.04,69034.0,20.0423,20.0824,20.0423,20.0743,69034.0
2016-05-20 14:50:00,25.04,25.09,25.04,25.08,89756.0,20.0743,20.1144,20.0743,20.1064,89756.0
2016-05-20 15:00:00,25.09,25.09,25.0,25.09,127694.0,20.1144,20.1144,20.0423,20.1144,127694.0
2016-05-20 15:10:00,25.09,25.09,25.04,25.05,74698.0,20.1144,20.1144,20.0743,20.0824,74698.0
2016-05-20 15:20:00,25.05,25.1,25.05,25.1,97044.0,20.0824,20.1224,20.0824,20.1224,97044.0
2016-05-20 15:30:00,25.09,25.09,25.03,25.05,106656.0,20.1144,20.1144,20.0663,20.0824,106656.0
2016-05-20 15:40:00,25.05,25.08,25.02,25.03,116856.0,20.0824,20.1064,20.0583,20.0663,116856.0
2016-05-20 15:50:00,25.03,25.06,25.02,25.05,307928.0,20.0663,20.0904,20.0583,20.0824,307928.0
2016-05-23 09:30:00,24.93,25.67,24.84,25.45,210188.0,19.9862,20.5794,19.914,20.403,210188.0
2016-05-23 09:40:00,25.5,25.59,25.35,25.59,97816.0,20.4431,20.5153,20.3229,20.5153,97816.0
2016-05-23 09:50:00,25.57,25.58,25.39,25.41,93508.0,20.4992,20.5073,20.3549,20.371,93508.0
2016-05-23 10:00:00,25.42,25.65,25.42,25.48,55078.0,20.379,20.5634,20.379,20.4271,55078.0
2016-05-23 10:10:00,25.48,25.5,25.36,25.43,75914.0,20.4271,20.4431,20.3309,20.387,75914.0
2016-05-23 10:20:00,25.43,25.49,25.31,25.34,69842.0,20.387,20.4351,20.2908,20.3149,69842.0
2016-05-23 10:30:00,25.34,25.36,25.25,25.25,49818.0,20.3149,20.3309,20.2427,20.2427,49818.0
2016-05-23 10:40:00,25.25,25.31,25.23,25.25,97238.0,20.2427,20.2908,20.2267,20.2427,97238.0
2016-05-23 10:50:00,25.25,25.43,25.25,25.4,85418.0,20.2427,20.387,20.2427,20.363,85418.0
2016-05-23 11:00:00,25.4,25.43,25.36,25.43,80968.0,20.363,20.387,20.3309,20.387,80968.0
2016-05-23 11:10:00,25.43,25.43,25.28,25.3,29988.0,20.387,20.387,20.2668,20.2828,29988.0
2016-05-23 11:20:00,25.3,25.36,25.25,25.33,66602.0,20.2828,20.3309,20.2427,20.3068,66602.0
2016-05-23 11:30:00,25.33,25.33,25.24,25.26,69640.0,20.3068,20.3068,20.2347,20.2507,69640.0
2016-05-23 11:40:00,25.25,25.25,25.16,25.23,61148.0,20.2427,20.2427,20.1706,20.2267,61148.0
2016-05-23 11:50:00,25.23,25.26,25.21,25.26,160956.0,20.2267,20.2507,20.2106,20.2507,160956.0
2016-05-23 12:00:00,25.25,25.37,25.25,25.36,38494.0,20.2427,20.3389,20.2427,20.3309,38494.0
2016-05-23 12:10:00,25.36,25.4,25.36,25.38,33114.0,20.3309,20.363,20.3309,20.3469,33114.0
2016-05-23 12:20:00,25.37,25.39,25.31,25.34,24002.0,20.3389,20.3549,20.2908,20.3149,24002.0
2016-05-23 12:30:00,25.35,25.38,25.34,25.34,32808.0,20.3229,20.3469,20.3149,20.3149,32808.0
2016-05-23 12:40:00,25.34,25.36,25.32,25.32,14524.0,20.3149,20.3309,20.2988,20.2988,14524.0
2016-05-23 12:50:00,25.31,25.33,25.28,25.3,29368.0,20.2908,20.3068,20.2668,20.2828,29368.0
2016-05-23 13:00:00,25.3,25.32,25.27,25.27,31418.0,20.2828,20.2988,20.2587,20.2587,31418.0
2016-05-23 13:10:00,25.27,25.34,25.25,25.34,130752.0,20.2587,20.3149,20.2427,20.3149,130752.0
2016-05-23 13:20:00,25.34,25.34,25.24,25.26,100972.0,20.3149,20.3149,20.2347,20.2507,100972.0
2016-05-23 13:30:00,25.25,25.28,25.25,25.28,60880.0,20.2427,20.2668,20.2427,20.2668,60880.0
2016-05-23 13:40:00,25.27,25.28,25.24,25.25,91798.0,20.2587,20.2668,20.2347,20.2427,91798.0
2016-05-23 13:50:00,25.25,25.29,25.24,25.25,54578.0,20.2427,20.2748,20.2347,20.2427,54578.0
2016-05-23 14:00:00,25.24,25.27,25.18,25.21,123240.0,20.2347,20.2587,20.1866,20.2106,123240.0
2016-05-23 14:10:00,25.21,25.22,25.17,25.21,86206.0,20.2106,20.2187,20.1786,20.2106,86206.0
2016-05-23 14:20:00,25.21,25.24,25.18,25.21,64966.0,20.2106,20.2347,20.1866,20.2106,64966.0
2016-05-23 14:30:00,25.21,25.25,25.14,25.15,68836.0,20.2106,20.2427,20.1545,20.1625,68836.0
2016-05-23 14:40:00,25.14,25.15,25.07,25.1,39640.0,20.1545,20.1625,20.0984,20.1224,39640.0
2016-05-23 14:50:00,25.09,25.11,25.04,25.06,38302.0,20.1144,20.1305,20.0743,20.0904,38302.0
2016-05-23 15:00:00,25.06,25.16,25.05,25.15,59956.0,20.0904,20.1706,20.0824,20.1625,59956.0
2016-05-23 15:10:00,25.14,25.14,25.08,25.09,36348.0,20.1545,20.1545,20.1064,20.1144,36348.0
2016-05-23 15:20:00,25.09,25.13,25.09,25.13,78734.0,20.1144,20.1465,20.1144,20.1465,78734.0
2016-05-23 15:30:00,25.13,25.2,25.1,25.1,115706.0,20.1465,20.2026,20.1224,20.1224,115706.0
2016-05-23 15:40:00,25.1,25.14,25.09,25.1,124976.0,20.1224,20.1545,20.1144,20.1224,124976.0
2016-05-23 15:50:00,25.1,25.1,25.05,25.08,180532.0,20.1224,20.1224,20.0824,20.1064,180532.0
2016-05-24 09:30:00,25.3,25.45,25.19,25.25,86042.0,20.2828,20.403,20.1946,20.2427,86042.0
2016-05-24 09:40:00,25.21,25.25,24.95,24.95,72494.0,20.2106,20.2427,20.0022,20.0022,72494.0
2016-05-24 09:50:00,24.96,25.08,24.96,24.96,45482.0,20.0102,20.1064,20.0102,20.0102,45482.0
2016-05-24 10:00:00,24.98,25.11,24.95,25.11,158420.0,20.0262,20.1305,20.0022,20.1305,158420.0
2016-05-24 10:10:00,25.1,25.17,25.09,25.13,44080.0,20.1224,20.1786,20.1144,20.1465,44080.0
2016-05-24 10:20:00,25.13,25.23,25.11,25.21,50202.0,20.1465,20.2267,20.1305,20.2106,50202.0
2016-05-24 10:30:00,25.21,25.24,25.14,25.24,38872.0,20.2106,20.2347,20.1545,20.2347,38872.0
2016-05-24 10:40:00,25.23,25.26,25.17,25.17,34842.0,20.2267,20.2507,20.1786,20.1786,34842.0
2016-05-24 10:50:00,25.17,25.33,25.17,25.33,56364.0,20.1786,20.3068,20.1786,20.3068,56364.0
2016-05-24 11:00:00,25.33,25.37,25.28,25.36,94536.0,20.3068,20.3389,20.2668,20.3309,94536.0
2016-05-24 11:10:00,25.36,25.43,25.35,25.42,53804.0,20.3309,20.387,20.3229,20.379,53804.0
2016-05-24 11:20:00,25.43,25.5,25.39,25.5,118198.0,20.387,20.4431,20.3549,20.4431,118198.0
2016-05-24 11:30:00,25.5,25.55,25.45,25.53,174272.0,20.4431,20.4832,20.403,20.4672,174272.0
2016-05-24 11:40:00,25.52,25.56,25.49,25.55,97056.0,20.4592,20.4912,20.4351,20.4832,97056.0
2016-05-24 11:50:00,25.55,25.6,25.53,25.58,80294.0,20.4832,20.5233,20.4672,20.5073,80294.0
2016-05-24 12:00:00,25.57,25.6,25.53,25.59,44196.0,20.4992,20.5233,20.4672,20.5153,44196.0
2016-05-24 12:10:00,25.59,25.65,25.58,25.65,110282.0,20.5153,20.5634,20.5073,20.5634,110282.0
2016-05-24 12:20:00,25.64,25.64,25.59,25.61,25160.0,20.5554,20.5554,20.5153,20.5313,25160.0
2016-05-24 12:30:00,25.6,25.61,25.58,25.61,37008.0,20.5233,20.5313,20.5073,20.5313,37008.0
2016-05-24 12:40:00,25.6,25.62,25.58,25.61,18028.0,20.5233,20.5393,20.5073,20.5313,18028.0
2016-05-24 12:50:00,25.6,25.66,25.6,25.66,24344.0,20.5233,20.5714,20.5233,20.5714,24344.0
2016-05-24 13:00:00,25.65,25.68,25.61,25.63,40352.0,20.5634,20.5874,20.5313,20.5473,40352.0
2016-05-24 13:10:00,25.63,25.68,25.63,25.65,62612.0,20.5473,20.5874,20.5473,20.5634,62612.0
2016-05-24 13:20:00,25.65,25.67,25.63,25.66,79366.0,20.5634,20.5794,20.5473,20.5714,79366.0
2016-05-24 13:30:00,25.66,25.67,25.59,25.59,76026.0,20.5714,20.5794,20.5153,20.5153,76026.0
2016-05-24 13:40:00,25.59,25.63,25.56,25.63,88750.0,20.5153,20.5473,20.4912,20.5473,88750.0
2016-05-24 13:50:00,25.64,25.65,25.58,25.6,56086.0,20.5554,20.5634,20.5073,20.5233,56086.0
2016-05-24 14:00:00,25.59,25.61,25.55,25.58,42960.0,20.5153,20.5313,20.4832,20.5073,42960.0
2016-05-24 14:10:00,25.59,25.6,25.56,25.57,39852.0,20.5153,20.5233,20.4912,20.4992,39852.0
2016-05-24 14:20:00,25.57,25.57,25.49,25.52,73178.0,20.4992,20.4992,20.4351,20.4592,73178.0
2016-05-24 14:30:00,25.51,25.51,25.43,25.46,93396.0,20.4511,20.4511,20.387,20.4111,93396.0
2016-05-24 14:40:00,25.47,25.49,25.42,25.45,60226.0,20.4191,20.4351,20.379,20.403,60226.0
2016-05-24 14:50:00,25.46,25.47,25.43,25.46,56228.0,20.4111,20.4191,20.387,20.4111,56228.0
2016-05-24 15:00:00,25.46,25.47,25.44,25.47,48106.0,20.4111,20.4191,20.395,20.4191,48106.0
2016-05-24 15:10:00,25.48,25.59,25.47,25.57,71100.0,20.4271,20.5153,20.4191,20.4992,71100.0
2016-05-24 15:20:00,25.57,25.61,25.55,25.6,88356.0,20.4992,20.5313,20.4832,20.5233,88356.0
2016-05-24 15:30:00,25.6,25.6,25.49,25.5,140570.0,20.5233,20.5233,20.4351,20.4431,140570.0
2016-05-24 15:40:00,25.5,25.53,25.42,25.43,177670.0,20.4431,20.4672,20.379,20.387,177670.0
2016-05-24 15:50:00,25.43,25.48,25.41,25.44,376982.0,20.387,20.4271,20.371,20.395,376982.0
2016-05-25 09:30:00,26.14,26.14,25.65,25.71,142830.0,20.9562,20.9562,20.5634,20.6115,142830.0
2016-05-25 09:40:00,25.72,25.78,25.54,25.59,243134.0,20.6195,20.6676,20.4752,20.5153,243134.0
2016-05-25 09:50:00,25.6,25.67,25.52,25.59,250048.0,20.5233,20.5794,20.4592,20.5153,250048.0
2016-05-25 10:00:00,25.58,25.6,25.5,25.55,210658.0,20.5073,20.5233,20.4431,20.4832,210658.0
2016-05-25 10:10:00,25.55,25.65,25.46,25.58,224598.0,20.4832,20.5634,20.4111,20.5073,224598.0
2016-05-25 10:20:00,25.59,25.7,25.43,25.43,331796.0,20.5153,20.6035,20.387,20.387,331796.0
2016-05-25 10:30:00,25.43,25.54,25.36,25.38,252312.0,20.387,20.4752,20.3309,20.3469,252312.0
2016-05-25 10:40:00,25.38,25.43,25.34,25.39,193032.0,20.3469,20.387,20.3149,20.3549,193032.0
2016-05-25 10:50:00,25.39,25.64,25.37,25.63,149594.0,20.3549,20.5554,20.3389,20.5473,149594.0
2016-05-25 11:00:00,25.63,25.64,25.56,25.6,118246.0,20.5473,20.5554,20.4912,20.5233,118246.0
2016-05-25 11:10:00,25.6,25.63,25.51,25.57,116510.0,20.5233,20.5473,20.4511,20.4992,116510.0
2016-05-25 11:20:00,25.58,25.58,25.41,25.43,88442.0,20.5073,20.5073,20.371,20.387,88442.0
2016-05-25 11:30:00,25.43,25.56,25.42,25.5,124394.0,20.387,20.4912,20.379,20.4431,124394.0
2016-05-25 11:40:00,25.52,25.54,25.45,25.49,94896.0,20.4592,20.4752,20.403,20.4351,94896.0
2016-05-25 11:50:00,25.49,25.56,25.47,25.52,102568.0,20.4351,20.4912,20.4191,20.4592,102568.0
2016-05-25 12:00:00,25.52,25.64,25.49,25.56,126698.0,20.4592,20.5554,20.4351,20.4912,126698.0
2016-05-25 12:10:00,25.56,25.56,25.46,25.48,107784.0,20.4912,20.4912,20.4111,20.4271,107784.0
2016-05-25 12:20:00,25.47,25.53,25.47,25.52,58890.0,20.4191,20.4672,20.4191,20.4592,58890.0
2016-05-25 12:30:00,25.52,25.53,25.46,25.48,99950.0,20.4592,20.4672,20.4111,20.4271,99950.0
2016-05-25 12:40:00,25.48,25.52,25.35,25.37,172326.0,20.4271,20.4592,20.3229,20.3389,172326.0
2016-05-25 12:50:00,25.39,25.39,25.33,25.35,189888.0,20.3549,20.3549,20.3068,20.3229,189888.0
2016-05-25 13:00:00,25.37,25.8,25.34,25.74,478326.0,20.3389,20.6836,20.3149,20.6355,478326.0
2016-05-25 13:10:00,25.75,25.9,25.68,25.77,316338.0,20.6435,20.7638,20.5874,20.6596,316338.0
2016-05-25 13:20:00,25.75,25.86,25.75,25.83,98808.0,20.6435,20.7317,20.6435,20.7077,98808.0
2016-05-25 13:30:00,25.83,25.85,25.75,25.8,129016.0,20.7077,20.7237,20.6435,20.6836,129016.0
2016-05-25 13:40:00,25.8,25.95,25.77,25.86,77512.0,20.6836,20.8039,20.6596,20.7317,77512.0
2016-05-25 13:50:00,25.86,25.94,25.86,25.9,53960.0,20.7317,20.7959,20.7317,20.7638,53960.0
2016-05-25 14:00:00,25.89,25.89,25.77,25.82,105300.0,20.7558,20.7558,20.6596,20.6997,105300.0
2016-05-25 14:10:00,25.82,25.93,25.8,25.92,98392.0,20.6997,20.7879,20.6836,20.7798,98392.0
2016-05-25 14:20:00,25.92,26.04,25.91,26.0,193068.0,20.7798,20.876,20.7718,20.844,193068.0
2016-05-25 14:30:00,26.0,26.07,25.98,26.0,314912.0,20.844,20.9001,20.8279,20.844,314912.0
2016-05-25 14:40:00,26.03,26.13,25.96,26.06,507158.0,20.868,20.9482,20.8119,20.8921,507158.0
2016-05-25 14:50:00,26.06,26.11,26.05,26.07,287820.0,20.8921,20.9322,20.8841,20.9001,287820.0
2016-05-25 15:00:00,26.07,26.07,26.05,26.06,269344.0,20.9001,20.9001,20.8841,20.8921,269344.0
2016-05-25 15:10:00,26.06,26.14,26.05,26.11,273226.0,20.8921,20.9562,20.8841,20.9322,273226.0
2016-05-25 15:20:00,26.11,26.24,26.09,26.2,345836.0,20.9322,21.0364,20.9161,21.0043,345836.0
2016-05-25 15:30:00,26.2,26.2,26.15,26.18,359522.0,21.0043,21.0043,20.9642,20.9883,359522.0
2016-05-25 15:40:00,26.18,26.2,26.12,26.13,564954.0,20.9883,21.0043,20.9402,20.9482,564954.0
2016-05-25 15:50:00,26.13,26.15,26.02,26.04,730234.0,20.9482,20.9642,20.86,20.876,730234.0
2016-05-26 09:30:00,27.24,27.25,26.08,26.14,2313090.0,21.8381,21.8461,20.9081,20.9562,2313090.0
2016-05-26 09:40:00,26.14,26.2,25.38,25.62,2008212.0,20.9562,21.0043,20.3469,20.5393,2008212.0
2016-05-26 09:50:00,25.61,26.2,25.5,25.86,2173014.0,20.5313,21.0043,20.4431,20.7317,2173014.0
2016-05-26 10:00:00,25.86,26.03,25.63,25.75,704340.0,20.7317,20.868,20.5473,20.6435,704340.0
2016-05-26 10:10:00,25.75,25.88,25.63,25.88,406584.0,20.6435,20.7478,20.5473,20.7478,406584.0
2016-05-26 10:20:00,25.88,25.88,25.68,25.86,270768.0,20.7478,20.7478,20.5874,20.7317,270768.0
2016-05-26 10:30:00,25.86,26.03,25.84,25.93,266320.0,20.7317,20.868,20.7157,20.7879,266320.0
2016-05-26 10:40:00,25.93,26.03,25.9,26.02,185916.0,20.7879,20.868,20.7638,20.86,185916.0
2016-05-26 10:50:00,26.01,26.02,25.76,25.87,230900.0,20.852,20.86,20.6516,20.7398,230900.0
2016-05-26 11:00:00,25.86,26.03,25.85,25.89,216784.0,20.7317,20.868,20.7237,20.7558,216784.0
2016-05-26 11:10:00,25.89,25.95,25.81,25.92,203630.0,20.7558,20.8039,20.6916,20.7798,203630.0
2016-05-26 11:20:00,25.92,25.93,25.85,25.9,94526.0,20.7798,20.7879,20.7237,20.7638,94526.0
2016-05-26 11:30:00,25.91,25.93,25.87,25.9,154782.0,20.7718,20.7879,20.7398,20.7638,154782.0
2016-05-26 11:40:00,25.9,26.07,25.87,25.9,177584.0,20.7638,20.9001,20.7398,20.7638,177584.0
2016-05-26 11:50:00,25.89,25.96,25.86,25.92,71510.0,20.7558,20.8119,20.7317,20.7798,71510.0
2016-05-26 12:00:00,25.91,25.98,25.9,25.95,109992.0,20.7718,20.8279,20.7638,20.8039,109992.0
2016-05-26 12:10:00,25.95,25.97,25.93,25.95,118836.0,20.8039,20.8199,20.7879,20.8039,118836.0
2016-05-26 12:20:00,25.95,25.97,25.91,25.95,134530.0,20.8039,20.8199,20.7718,20.8039,134530.0
2016-05-26 12:30:00,25.94,25.97,25.93,25.96,160774.0,20.7959,20.8199,20.7879,20.8119,160774.0
2016-05-26 12:40:00,25.96,26.0,25.94,26.0,236410.0,20.8119,20.844,20.7959,20.844,236410.0
2016-05-26 12:50:00,25.99,26.03,25.98,26.03,93546.0,20.836,20.868,20.8279,20.868,93546.0
2016-05-26 13:00:00,26.03,26.28,26.0,26.23,298692.0,20.868,21.0684,20.844,21.0284,298692.0
2016-05-26 13:10:00,26.22,26.3,26.1,26.14,407660.0,21.0203,21.0845,20.9241,20.9562,407660.0
2016-05-26 13:20:00,26.13,26.21,26.08,26.16,209710.0,20.9482,21.0123,20.9081,20.9722,209710.0
2016-05-26 13:30:00,26.15,26.16,25.98,26.01,241834.0,20.9642,20.9722,20.8279,20.852,241834.0
2016-05-26 13:40:00,26.0,26.11,25.88,25.92,210310.0,20.844,20.9322,20.7478,20.7798,210310.0
2016-05-26 13:50:00,25.92,26.15,25.89,26.11,225572.0,20.7798,20.9642,20.7558,20.9322,225572.0
2016-05-26 14:00:00,26.11,26.22,26.04,26.04,300294.0,20.9322,21.0203,20.876,20.876,300294.0
2016-05-26 14:10:00,26.03,26.11,26.03,26.1,108070.0,20.868,20.9322,20.868,20.9241,108070.0
2016-05-26 14:20:00,26.09,26.11,26.03,26.08,144048.0,20.9161,20.9322,20.868,20.9081,144048.0
2016-05-26 14:30:00,26.08,26.16,26.05,26.07,152368.0,20.9081,20.9722,20.8841,20.9001,152368.0
2016-05-26 14:40:00,26.08,26.17,26.05,26.11,230580.0,20.9081,20.9803,20.8841,20.9322,230580.0
2016-05-26 14:50:00,26.12,26.2,26.06,26.19,199780.0,20.9402,21.0043,20.8921,20.9963,199780.0
2016-05-26 15:00:00,26.18,26.2,26.14,26.16,181838.0,20.9883,21.0043,20.9562,20.9722,181838.0
2016-05-26 15:10:00,26.16,26.24,26.14,26.18,172556.0,20.9722,21.0364,20.9562,20.9883,172556.0
2016-05-26 15:20:00,26.18,26.22,26.13,26.16,181738.0,20.9883,21.0203,20.9482,20.9722,181738.0
2016-05-26 15:30:00,26.16,26.17,26.08,26.1,258466.0,20.9722,20.9803,20.9081,20.9241,258466.0
2016-05-26 15:40:00,26.1,26.13,25.98,25.99,375326.0,20.9241,20.9482,20.8279,20.836,375326.0
2016-05-26 15:50:00,25.99,26.04,25.92,26.0,1204264.0,20.836,20.876,20.7798,20.844,1204264.0
2016-05-27 09:30:00,25.9,26.15,25.85,26.01,244542.0,20.7638,20.9642,20.7237,20.852,244542.0
2016-05-27 09:40:00,26.03,26.24,25.98,26.16,193188.0,20.868,21.0364,20.8279,20.9722,193188.0
2016-05-27 09:50:00,26.17,26.21,26.08,26.17,112608.0,20.9803,21.0123,20.9081,20.9803,112608.0
2016-05-27 10:00:00,26.18,26.27,26.16,26.25,178356.0,20.9883,21.0604,20.9722,21.0444,178356.0
2016-05-27 10:10:00,26.25,26.4,26.18,26.38,158682.0,21.0444,21.1646,20.9883,21.1486,158682.0
2016-05-27 10:20:00,26.36,26.56,26.33,26.45,217484.0,21.1326,21.2929,21.1085,21.2047,217484.0
2016-05-27 10:30:00,26.44,26.64,26.44,26.6,231438.0,21.1967,21.3571,21.1967,21.325,231438.0
2016-05-27 10:40:00,26.61,26.75,26.61,26.72,374606.0,21.333,21.4452,21.333,21.4212,374606.0
2016-05-27 10:50:00,26.71,26.77,26.68,26.68,168036.0,21.4132,21.4613,21.3891,21.3891,168036.0
2016-05-27 11:00:00,26.68,26.75,26.61,26.64,90830.0,21.3891,21.4452,21.333,21.3571,90830.0
2016-05-27 11:10:00,26.63,26.67,26.54,26.65,79868.0,21.349,21.3811,21.2769,21.3651,79868.0
2016-05-27 11:20:00,26.65,26.66,26.51,26.62,94230.0,21.3651,21.3731,21.2528,21.341,94230.0
2016-05-27 11:30:00,26.62,26.63,26.5,26.55,104692.0,21.341,21.349,21.2448,21.2849,104692.0
2016-05-27 11:40:00,26.55,26.59,26.5,26.53,63376.0,21.2849,21.317,21.2448,21.2689,63376.0
2016-05-27 11:50:00,26.54,26.7,26.54,26.63,97612.0,21.2769,21.4052,21.2769,21.349,97612.0
2016-05-27 12:00:00,26.63,26.65,26.58,26.62,94926.0,21.349,21.3651,21.309,21.341,94926.0
2016-05-27 12:10:00,26.62,26.65,26.59,26.61,49044.0,21.341,21.3651,21.317,21.333,49044.0
2016-05-27 12:20:00,26.61,26.64,26.59,26.64,57098.0,21.333,21.3571,21.317,21.3571,57098.0
2016-05-27 12:30:00,26.64,26.66,26.59,26.62,54874.0,21.3571,21.3731,21.317,21.341,54874.0
2016-05-27 12:40:00,26.62,26.66,26.59,26.65,59178.0,21.341,21.3731,21.317,21.3651,59178.0
2016-05-27 12:50:00,26.65,26.74,26.64,26.73,58882.0,21.3651,21.4372,21.3571,21.4292,58882.0
2016-05-27 13:00:00,26.73,26.73,26.64,26.66,67348.0,21.4292,21.4292,21.3571,21.3731,67348.0
2016-05-27 13:10:00,26.67,26.69,26.61,26.69,47396.0,21.3811,21.3971,21.333,21.3971,47396.0
2016-05-27 13:20:00,26.7,26.71,26.65,26.67,43286.0,21.4052,21.4132,21.3651,21.3811,43286.0
2016-05-27 13:30:00,26.67,26.74,26.66,26.67,56468.0,21.3811,21.4372,21.3731,21.3811,56468.0
2016-05-27 13:40:00,26.66,26.79,26.64,26.78,62128.0,21.3731,21.4773,21.3571,21.4693,62128.0
2016-05-27 13:50:00,26.79,26.82,26.75,26.81,94428.0,21.4773,21.5014,21.4452,21.4933,94428.0
2016-05-27 14:00:00,26.8,26.8,26.71,26.73,233122.0,21.4853,21.4853,21.4132,21.4292,233122.0
2016-05-27 14:10:00,26.73,26.79,26.72,26.74,75064.0,21.4292,21.4773,21.4212,21.4372,75064.0
2016-05-27 14:20:00,26.74,26.76,26.7,26.7,123698.0,21.4372,21.4533,21.4052,21.4052,123698.0
2016-05-27 14:30:00,26.7,26.75,26.7,26.75,76388.0,21.4052,21.4452,21.4052,21.4452,76388.0
2016-05-27 14:40:00,26.75,26.78,26.72,26.78,88584.0,21.4452,21.4693,21.4212,21.4693,88584.0
2016-05-27 14:50:00,26.78,26.79,26.74,26.74,59924.0,21.4693,21.4773,21.4372,21.4372,59924.0
2016-05-27 15:00:00,26.74,26.83,26.74,26.81,94888.0,21.4372,21.5094,21.4372,21.4933,94888.0
2016-05-27 15:10:00,26.81,26.88,26.8,26.88,129768.0,21.4933,21.5495,21.4853,21.5495,129768.0
2016-05-27 15:20:00,26.87,26.88,26.85,26.86,174974.0,21.5414,21.5495,21.5254,21.5334,174974.0
2016-05-27 15:30:00,26.86,26.9,26.85,26.9,179734.0,21.5334,21.5655,21.5254,21.5655,179734.0
2016-05-27 15:40:00,26.9,26.95,26.88,26.9,286412.0,21.5655,21.6056,21.5495,21.5655,286412.0
2016-05-27 15:50:00,26.9,26.96,26.88,26.91,412654.0,21.5655,21.6136,21.5495,21.5735,412654.0
2016-05-31 09:30:00,26.9,27.1,26.79,26.97,80316.0,21.5655,21.7258,21.4773,21.6216,80316.0
2016-05-31 09:40:00,26.95,27.09,26.86,27.07,223912.0,21.6056,21.7178,21.5334,21.7018,223912.0
2016-05-31 09:50:00,27.08,27.1,26.8,26.84,154124.0,21.7098,21.7258,21.4853,21.5174,154124.0
2016-05-31 10:00:00,26.84,26.92,26.79,26.79,98006.0,21.5174,21.5815,21.4773,21.4773,98006.0
2016-05-31 10:10:00,26.8,26.82,26.65,26.67,138562.0,21.4853,21.5014,21.3651,21.3811,138562.0
2016-05-31 10:20:00,26.67,26.72,26.57,26.66,117164.0,21.3811,21.4212,21.3009,21.3731,117164.0
2016-05-31 10:30:00,26.66,26.68,26.54,26.61,68974.0,21.3731,21.3891,21.2769,21.333,68974.0
2016-05-31 10:40:00,26.61,26.68,26.56,26.68,105418.0,21.333,21.3891,21.2929,21.3891,105418.0
2016-05-31 10:50:00,26.68,26.78,26.67,26.73,96394.0,21.3891,21.4693,21.3811,21.4292,96394.0
2016-05-31 11:00:00,26.72,26.72,26.63,26.65,66450.0,21.4212,21.4212,21.349,21.3651,66450.0
2016-05-31 11:10:00,26.64,26.66,26.58,26.62,90736.0,21.3571,21.3731,21.309,21.341,90736.0
2016-05-31 11:20:00,26.61,26.72,26.61,26.67,56448.0,21.333,21.4212,21.333,21.3811,56448.0
2016-05-31 11:30:00,26.66,26.71,26.61,26.62,62758.0,21.3731,21.4132,21.333,21.341,62758.0
2016-05-31 11:40:00,26.63,26.64,26.56,26.58,56046.0,21.349,21.3571,21.2929,21.309,56046.0
2016-05-31 11:50:00,26.59,26.61,26.53,26.55,71972.0,21.317,21.333,21.2689,21.2849,71972.0
2016-05-31 12:00:00,26.55,26.59,26.52,26.54,93746.0,21.2849,21.317,21.2609,21.2769,93746.0
2016-05-31 12:10:00,26.53,26.54,26.47,26.5,56300.0,21.2689,21.2769,21.2208,21.2448,56300.0
2016-05-31 12:20:00,26.5,26.58,26.5,26.53,53642.0,21.2448,21.309,21.2448,21.2689,53642.0
2016-05-31 12:30:00,26.54,26.58,26.53,26.54,38586.0,21.2769,21.309,21.2689,21.2769,38586.0
2016-05-31 12:40:00,26.54,26.54,26.5,26.52,36982.0,21.2769,21.2769,21.2448,21.2609,36982.0
2016-05-31 12:50:00,26.52,26.56,26.5,26.5,64068.0,21.2609,21.2929,21.2448,21.2448,64068.0
2016-05-31 13:00:00,26.52,26.53,26.47,26.49,82426.0,21.2609,21.2689,21.2208,21.2368,82426.0
2016-05-31 13:10:00,26.49,26.51,26.47,26.48,45184.0,21.2368,21.2528,21.2208,21.2288,45184.0
2016-05-31 13:20:00,26.48,26.57,26.48,26.54,36652.0,21.2288,21.3009,21.2288,21.2769,36652.0
2016-05-31 13:30:00,26.55,26.59,26.53,26.59,43462.0,21.2849,21.317,21.2689,21.317,43462.0
2016-05-31 13:40:00,26.59,26.59,26.53,26.53,39322.0,21.317,21.317,21.2689,21.2689,39322.0
2016-05-31 13:50:00,26.53,26.56,26.53,26.53,33018.0,21.2689,21.2929,21.2689,21.2689,33018.0
2016-05-31 14:00:00,26.53,26.54,26.45,26.45,63862.0,21.2689,21.2769,21.2047,21.2047,63862.0
2016-05-31 14:10:00,26.46,26.48,26.44,26.47,39344.0,21.2127,21.2288,21.1967,21.2208,39344.0
2016-05-31 14:20:00,26.47,26.5,26.46,26.47,33266.0,21.2208,21.2448,21.2127,21.2208,33266.0
2016-05-31 14:30:00,26.48,26.49,26.46,26.47,35624.0,21.2288,21.2368,21.2127,21.2208,35624.0
2016-05-31 14:40:00,26.46,26.46,26.42,26.43,36226.0,21.2127,21.2127,21.1807,21.1887,36226.0
2016-05-31 14:50:00,26.44,26.44,26.4,26.4,48848.0,21.1967,21.1967,21.1646,21.1646,48848.0
2016-05-31 15:00:00,26.41,26.47,26.4,26.45,86182.0,21.1727,21.2208,21.1646,21.2047,86182.0
2016-05-31 15:10:00,26.45,26.49,26.44,26.49,62374.0,21.2047,21.2368,21.1967,21.2368,62374.0
2016-05-31 15:20:00,26.49,26.52,26.47,26.48,85880.0,21.2368,21.2609,21.2208,21.2288,85880.0
2016-05-31 15:30:00,26.48,26.56,26.48,26.55,131872.0,21.2288,21.2929,21.2288,21.2849,131872.0
2016-05-31 15:40:00,26.55,26.58,26.55,26.56,192976.0,21.2849,21.309,21.2849,21.2929,192976.0
2016-05-31 15:50:00,26.56,26.58,26.52,26.53,498880.0,21.2929,21.309,21.2609,21.2689,498880.0
2016-06-01 09:30:00,26.5,26.5,26.06,26.11,101166.0,21.2448,21.2448,20.8921,20.9322,101166.0
2016-06-01 09:40:00,26.08,26.68,26.08,26.26,98558.0,20.9081,21.3891,20.9081,21.0524,98558.0
2016-06-01 09:50:00,26.25,26.28,26.13,26.28,133388.0,21.0444,21.0684,20.9482,21.0684,133388.0
2016-06-01 10:00:00,26.32,26.43,26.24,26.38,62038.0,21.1005,21.1887,21.0364,21.1486,62038.0
2016-06-01 10:10:00,26.4,26.43,26.3,26.31,31138.0,21.1646,21.1887,21.0845,21.0925,31138.0
2016-06-01 10:20:00,26.28,26.35,26.25,26.3,18342.0,21.0684,21.1246,21.0444,21.0845,18342.0
2016-06-01 10:30:00,26.3,26.34,26.25,26.28,57786.0,21.0845,21.1165,21.0444,21.0684,57786.0
2016-06-01 10:40:00,26.26,26.34,26.25,26.3,50840.0,21.0524,21.1165,21.0444,21.0845,50840.0
2016-06-01 10:50:00,26.32,26.39,26.32,26.36,54380.0,21.1005,21.1566,21.1005,21.1326,54380.0
2016-06-01 11:00:00,26.35,26.43,26.35,26.42,57600.0,21.1246,21.1887,21.1246,21.1807,57600.0
2016-06-01 11:10:00,26.42,26.53,26.4,26.53,37216.0,21.1807,21.2689,21.1646,21.2689,37216.0
2016-06-01 11:20:00,26.52,26.55,26.45,26.48,43056.0,21.2609,21.2849,21.2047,21.2288,43056.0
2016-06-01 11:30:00,26.47,26.5,26.42,26.48,27016.0,21.2208,21.2448,21.1807,21.2288,27016.0
2016-06-01 11:40:00,26.47,26.49,26.42,26.44,25128.0,21.2208,21.2368,21.1807,21.1967,25128.0
2016-06-01 11:50:00,26.45,26.45,26.4,26.42,46052.0,21.2047,21.2047,21.1646,21.1807,46052.0
2016-06-01 12:00:00,26.42,26.43,26.38,26.42,84726.0,21.1807,21.1887,21.1486,21.1807,84726.0
2016-06-01 12:10:00,26.43,26.47,26.43,26.46,14846.0,21.1887,21.2208,21.1887,21.2127,14846.0
2016-06-01 12:20:00,26.46,26.48,26.43,26.47,20700.0,21.2127,21.2288,21.1887,21.2208,20700.0
2016-06-01 12:30:00,26.46,26.46,26.38,26.38,56176.0,21.2127,21.2127,21.1486,21.1486,56176.0
2016-06-01 12:40:00,26.38,26.41,26.36,26.36,38332.0,21.1486,21.1727,21.1326,21.1326,38332.0
2016-06-01 12:50:00,26.37,26.41,26.36,26.41,25864.0,21.1406,21.1727,21.1326,21.1727,25864.0
2016-06-01 13:00:00,26.42,26.45,26.4,26.43,15126.0,21.1807,21.2047,21.1646,21.1887,15126.0
2016-06-01 13:10:00,26.43,26.43,26.39,26.43,50264.0,21.1887,21.1887,21.1566,21.1887,50264.0
2016-06-01 13:20:00,26.43,26.44,26.4,26.4,33108.0,21.1887,21.1967,21.1646,21.1646,33108.0
2016-06-01 13:30:00,26.4,26.43,26.38,26.38,43554.0,21.1646,21.1887,21.1486,21.1486,43554.0
2016-06-01 13:40:00,26.39,26.4,26.36,26.39,20304.0,21.1566,21.1646,21.1326,21.1566,20304.0
2016-06-01 13:50:00,26.39,26.41,26.39,26.41,26378.0,21.1566,21.1727,21.1566,21.1727,26378.0
2016-06-01 14:00:00,26.4,26.42,26.38,26.41,34654.0,21.1646,21.1807,21.1486,21.1727,34654.0
2016-06-01 14:10:00,26.41,26.45,26.4,26.44,21566.0,21.1727,21.2047,21.1646,21.1967,21566.0
2016-06-01 14:20:00,26.44,26.47,26.43,26.47,23504.0,21.1967,21.2208,21.1887,21.2208,23504.0
2016-06-01 14:30:00,26.47,26.48,26.44,26.47,40314.0,21.2208,21.2288,21.1967,21.2208,40314.0
2016-06-01 14:40:00,26.47,26.5,26.47,26.49,29150.0,21.2208,21.2448,21.2208,21.2368,29150.0
2016-06-01 14:50:00,26.49,26.52,26.49,26.52,50910.0,21.2368,21.2609,21.2368,21.2609,50910.0
2016-06-01 15:00:00,26.52,26.55,26.5,26.54,35590.0,21.2609,21.2849,21.2448,21.2769,35590.0
2016-06-01 15:10:00,26.54,26.56,26.53,26.54,46916.0,21.2769,21.2929,21.2689,21.2769,46916.0
2016-06-01 15:20:00,26.54,26.57,26.54,26.57,68634.0,21.2769,21.3009,21.2769,21.3009,68634.0
2016-06-01 15:30:00,26.57,26.58,26.55,26.58,102798.0,21.3009,21.309,21.2849,21.309,102798.0
2016-06-01 15:40:00,26.58,26.61,26.56,26.56,137068.0,21.309,21.333,21.2929,21.2929,137068.0
2016-06-01 15:50:00,26.56,26.58,26.53,26.58,230804.0,21.2929,21.309,21.2689,21.309,230804.0
2016-06-02 09:30:00,26.25,26.65,26.25,26.57,204982.0,21.0444,21.3651,21.0444,21.3009,204982.0
2016-06-02 09:40:00,26.57,26.76,26.53,26.53,62608.0,21.3009,21.4533,21.2689,21.2689,62608.0
2016-06-02 09:50:00,26.53,26.53,26.41,26.48,50314.0,21.2689,21.2689,21.1727,21.2288,50314.0
2016-06-02 10:00:00,26.48,26.59,26.48,26.57,84522.0,21.2288,21.317,21.2288,21.3009,84522.0
2016-06-02 10:10:00,26.57,26.58,26.48,26.49,51436.0,21.3009,21.309,21.2288,21.2368,51436.0
2016-06-02 10:20:00,26.46,26.53,26.46,26.5,53956.0,21.2127,21.2689,21.2127,21.2448,53956.0
2016-06-02 10:30:00,26.49,26.55,26.48,26.55,55594.0,21.2368,21.2849,21.2288,21.2849,55594.0
2016-06-02 10:40:00,26.55,26.62,26.55,26.6,48086.0,21.2849,21.341,21.2849,21.325,48086.0
2016-06-02 10:50:00,26.6,26.64,26.59,26.61,25606.0,21.325,21.3571,21.317,21.333,25606.0
2016-06-02 11:00:00,26.61,26.68,26.6,26.62,55584.0,21.333,21.3891,21.325,21.341,55584.0
2016-06-02 11:10:00,26.64,26.65,26.6,26.61,63240.0,21.3571,21.3651,21.325,21.333,63240.0
2016-06-02 11:20:00,26.61,26.66,26.6,26.61,47556.0,21.333,21.3731,21.325,21.333,47556.0
2016-06-02 11:30:00,26.6,26.63,26.58,26.58,33204.0,21.325,21.349,21.309,21.309,33204.0
2016-06-02 11:40:00,26.58,26.6,26.56,26.58,20508.0,21.309,21.325,21.2929,21.309,20508.0
2016-06-02 11:50:00,26.57,26.58,26.55,26.55,31178.0,21.3009,21.309,21.2849,21.2849,31178.0
2016-06-02 12:00:00,26.56,26.56,26.52,26.55,42904.0,21.2929,21.2929,21.2609,21.2849,42904.0
2016-06-02 12:10:00,26.55,26.57,26.55,26.56,19160.0,21.2849,21.3009,21.2849,21.2929,19160.0
2016-06-02 12:20:00,26.56,26.56,26.53,26.56,23626.0,21.2929,21.2929,21.2689,21.2929,23626.0
2016-06-02 12:30:00,26.56,26.58,26.56,26.58,29968.0,21.2929,21.309,21.2929,21.309,29968.0
2016-06-02 12:40:00,26.59,26.61,26.58,26.61,59812.0,21.317,21.333,21.309,21.333,59812.0
2016-06-02 12:50:00,26.61,26.64,26.61,26.63,37604.0,21.333,21.3571,21.333,21.349,37604.0
2016-06-02 13:00:00,26.63,26.68,26.63,26.67,49438.0,21.349,21.3891,21.349,21.3811,49438.0
2016-06-02 13:10:00,26.66,26.7,26.66,26.7,30372.0,21.3731,21.4052,21.3731,21.4052,30372.0
2016-06-02 13:20:00,26.7,26.78,26.7,26.77,63730.0,21.4052,21.4693,21.4052,21.4613,63730.0
2016-06-02 13:30:00,26.77,26.79,26.75,26.78,40916.0,21.4613,21.4773,21.4452,21.4693,40916.0
2016-06-02 13:40:00,26.77,26.81,26.76,26.79,30114.0,21.4613,21.4933,21.4533,21.4773,30114.0
2016-06-02 13:50:00,26.79,26.83,26.79,26.83,40884.0,21.4773,21.5094,21.4773,21.5094,40884.0
2016-06-02 14:00:00,26.82,26.9,26.82,26.9,61722.0,21.5014,21.5655,21.5014,21.5655,61722.0
2016-06-02 14:10:00,26.9,26.99,26.89,26.93,187064.0,21.5655,21.6376,21.5575,21.5895,187064.0
2016-06-02 14:20:00,26.93,26.96,26.88,26.91,62820.0,21.5895,21.6136,21.5495,21.5735,62820.0
2016-06-02 14:30:00,26.91,26.93,26.88,26.9,47046.0,21.5735,21.5895,21.5495,21.5655,47046.0
2016-06-02 14:40:00,26.89,26.93,26.89,26.92,48636.0,21.5575,21.5895,21.5575,21.5815,48636.0
2016-06-02 14:50:00,26.92,26.92,26.88,26.9,39382.0,21.5815,21.5815,21.5495,21.5655,39382.0
2016-06-02 15:00:00,26.9,26.95,26.9,26.9,78444.0,21.5655,21.6056,21.5655,21.5655,78444.0
2016-06-02 15:10:00,26.9,26.96,26.9,26.93,69970.0,21.5655,21.6136,21.5655,21.5895,69970.0
2016-06-02 15:20:00,26.93,26.99,26.93,26.93,120050.0,21.5895,21.6376,21.5895,21.5895,120050.0
2016-06-02 15:30:00,26.93,26.98,26.92,26.98,217972.0,21.5895,21.6296,21.5815,21.6296,217972.0
2016-06-02 15:40:00,26.98,27.0,26.93,26.94,348898.0,21.6296,21.6457,21.5895,21.5976,348898.0
2016-06-02 15:50:00,26.94,26.96,26.9,26.96,243852.0,21.5976,21.6136,21.5655,21.6136,243852.0
2016-06-03 09:30:00,26.8,26.97,26.51,26.7,89498.0,21.4853,21.6216,21.2528,21.4052,89498.0
2016-06-03 09:40:00,26.7,26.75,26.63,26.73,150138.0,21.4052,21.4452,21.349,21.4292,150138.0
2016-06-03 09:50:00,26.71,26.73,26.67,26.68,61888.0,21.4132,21.4292,21.3811,21.3891,61888.0
2016-06-03 10:00:00,26.67,26.71,26.48,26.48,129368.0,21.3811,21.4132,21.2288,21.2288,129368.0
2016-06-03 10:10:00,26.49,26.52,26.34,26.4,112666.0,21.2368,21.2609,21.1165,21.1646,112666.0
2016-06-03 10:20:00,26.38,26.49,26.33,26.46,56758.0,21.1486,21.2368,21.1085,21.2127,56758.0
2016-06-03 10:30:00,26.45,26.49,26.38,26.47,45168.0,21.2047,21.2368,21.1486,21.2208,45168.0
2016-06-03 10:40:00,26.47,26.47,26.38,26.41,47632.0,21.2208,21.2208,21.1486,21.1727,47632.0
2016-06-03 10:50:00,26.41,26.41,26.36,26.38,45226.0,21.1727,21.1727,21.1326,21.1486,45226.0
2016-06-03 11:00:00,26.38,26.43,26.38,26.41,66868.0,21.1486,21.1887,21.1486,21.1727,66868.0
2016-06-03 11:10:00,26.41,26.42,26.37,26.37,55470.0,21.1727,21.1807,21.1406,21.1406,55470.0
2016-06-03 11:20:00,26.36,26.36,26.28,26.29,63904.0,21.1326,21.1326,21.0684,21.0765,63904.0
2016-06-03 11:30:00,26.29,26.4,26.29,26.4,47228.0,21.0765,21.1646,21.0765,21.1646,47228.0
2016-06-03 11:40:00,26.4,26.44,26.39,26.43,68196.0,21.1646,21.1967,21.1566,21.1887,68196.0
2016-06-03 11:50:00,26.43,26.56,26.4,26.55,45064.0,21.1887,21.2929,21.1646,21.2849,45064.0
2016-06-03 12:00:00,26.55,26.57,26.48,26.48,37046.0,21.2849,21.3009,21.2288,21.2288,37046.0
2016-06-03 12:10:00,26.48,26.51,26.47,26.5,24502.0,21.2288,21.2528,21.2208,21.2448,24502.0
2016-06-03 12:20:00,26.49,26.55,26.49,26.53,24052.0,21.2368,21.2849,21.2368,21.2689,24052.0
2016-06-03 12:30:00,26.52,26.53,26.48,26.52,43426.0,21.2609,21.2689,21.2288,21.2609,43426.0
2016-06-03 12:40:00,26.52,26.53,26.43,26.44,41622.0,21.2609,21.2689,21.1887,21.1967,41622.0
2016-06-03 12:50:00,26.43,26.47,26.41,26.41,46864.0,21.1887,21.2208,21.1727,21.1727,46864.0
2016-06-03 13:00:00,26.41,26.42,26.36,26.38,49090.0,21.1727,21.1807,21.1326,21.1486,49090.0
2016-06-03 13:10:00,26.38,26.43,26.36,26.43,57716.0,21.1486,21.1887,21.1326,21.1887,57716.0
2016-06-03 13:20:00,26.44,26.52,26.43,26.52,68154.0,21.1967,21.2609,21.1887,21.2609,68154.0
2016-06-03 13:30:00,26.52,26.56,26.5,26.5,64010.0,21.2609,21.2929,21.2448,21.2448,64010.0
2016-06-03 13:40:00,26.51,26.53,26.49,26.5,44120.0,21.2528,21.2689,21.2368,21.2448,44120.0
2016-06-03 13:50:00,26.5,26.56,26.49,26.56,45846.0,21.2448,21.2929,21.2368,21.2929,45846.0
2016-06-03 14:00:00,26.55,26.57,26.5,26.5,39252.0,21.2849,21.3009,21.2448,21.2448,39252.0
2016-06-03 14:10:00,26.5,26.53,26.48,26.52,62376.0,21.2448,21.2689,21.2288,21.2609,62376.0
2016-06-03 14:20:00,26.52,26.54,26.48,26.53,34902.0,21.2609,21.2769,21.2288,21.2689,34902.0
2016-06-03 14:30:00,26.51,26.57,26.51,26.57,25058.0,21.2528,21.3009,21.2528,21.3009,25058.0
2016-06-03 14:40:00,26.57,26.57,26.54,26.56,43010.0,21.3009,21.3009,21.2769,21.2929,43010.0
2016-06-03 14:50:00,26.56,26.61,26.56,26.58,67428.0,21.2929,21.333,21.2929,21.309,67428.0
2016-06-03 15:00:00,26.57,26.6,26.56,26.59,84580.0,21.3009,21.325,21.2929,21.317,84580.0
2016-06-03 15:10:00,26.59,26.6,26.58,26.58,72158.0,21.317,21.325,21.309,21.309,72158.0
2016-06-03 15:20:00,26.58,26.63,26.58,26.63,102554.0,21.309,21.349,21.309,21.349,102554.0
2016-06-03 15:30:00,26.63,26.66,26.61,26.66,152256.0,21.349,21.3731,21.333,21.3731,152256.0
2016-06-03 15:40:00,26.66,26.68,26.62,26.68,331584.0,21.3731,21.3891,21.341,21.3891,331584.0
2016-06-03 15:50:00,26.68,26.69,26.61,26.63,431116.0,21.3891,21.3971,21.333,21.349,431116.0
2016-06-06 09:30:00,26.78,26.81,26.52,26.52,102356.0,21.4693,21.4933,21.2609,21.2609,102356.0
2016-06-06 09:40:00,26.53,26.58,26.44,26.44,50504.0,21.2689,21.309,21.1967,21.1967,50504.0
2016-06-06 09:50:00,26.45,26.56,26.43,26.43,58148.0,21.2047,21.2929,21.1887,21.1887,58148.0
2016-06-06 10:00:00,26.47,26.52,26.45,26.45,29928.0,21.2208,21.2609,21.2047,21.2047,29928.0
2016-06-06 10:10:00,26.46,26.54,26.46,26.53,19760.0,21.2127,21.2769,21.2127,21.2689,19760.0
2016-06-06 10:20:00,26.52,26.57,26.48,26.48,30578.0,21.2609,21.3009,21.2288,21.2288,30578.0
2016-06-06 10:30:00,26.49,26.55,26.49,26.5,26012.0,21.2368,21.2849,21.2368,21.2448,26012.0
2016-06-06 10:40:00,26.5,26.53,26.46,26.48,21872.0,21.2448,21.2689,21.2127,21.2288,21872.0
2016-06-06 10:50:00,26.46,26.5,26.43,26.47,40128.0,21.2127,21.2448,21.1887,21.2208,40128.0
2016-06-06 11:00:00,26.48,26.48,26.39,26.43,33564.0,21.2288,21.2288,21.1566,21.1887,33564.0
2016-06-06 11:10:00,26.44,26.44,26.39,26.39,22484.0,21.1967,21.1967,21.1566,21.1566,22484.0
2016-06-06 11:20:00,26.4,26.5,26.4,26.47,29964.0,21.1646,21.2448,21.1646,21.2208,29964.0
2016-06-06 11:30:00,26.47,26.5,26.45,26.5,25068.0,21.2208,21.2448,21.2047,21.2448,25068.0
2016-06-06 11:40:00,26.52,26.57,26.49,26.49,18956.0,21.2609,21.3009,21.2368,21.2368,18956.0
2016-06-06 11:50:00,26.5,26.53,26.49,26.5,24584.0,21.2448,21.2689,21.2368,21.2448,24584.0
2016-06-06 12:00:00,26.5,26.53,26.49,26.51,15922.0,21.2448,21.2689,21.2368,21.2528,15922.0
2016-06-06 12:10:00,26.52,26.53,26.48,26.5,13718.0,21.2609,21.2689,21.2288,21.2448,13718.0
2016-06-06 12:20:00,26.51,26.54,26.49,26.54,16504.0,21.2528,21.2769,21.2368,21.2769,16504.0
2016-06-06 12:30:00,26.53,26.59,26.52,26.55,24410.0,21.2689,21.317,21.2609,21.2849,24410.0
2016-06-06 12:40:00,26.54,26.63,26.54,26.61,103798.0,21.2769,21.349,21.2769,21.333,103798.0
2016-06-06 12:50:00,26.6,26.67,26.57,26.66,205748.0,21.325,21.3811,21.3009,21.3731,205748.0
2016-06-06 13:00:00,26.66,26.71,26.65,26.71,36212.0,21.3731,21.4132,21.3651,21.4132,36212.0
2016-06-06 13:10:00,26.71,26.81,26.71,26.77,67704.0,21.4132,21.4933,21.4132,21.4613,67704.0
2016-06-06 13:20:00,26.78,26.83,26.78,26.83,23658.0,21.4693,21.5094,21.4693,21.5094,23658.0
2016-06-06 13:30:00,26.83,26.85,26.82,26.85,24256.0,21.5094,21.5254,21.5014,21.5254,24256.0
2016-06-06 13:40:00,26.85,26.88,26.83,26.86,37330.0,21.5254,21.5495,21.5094,21.5334,37330.0
2016-06-06 13:50:00,26.86,26.91,26.86,26.89,61162.0,21.5334,21.5735,21.5334,21.5575,61162.0
2016-06-06 14:00:00,26.88,26.91,26.86,26.91,43230.0,21.5495,21.5735,21.5334,21.5735,43230.0
2016-06-06 14:10:00,26.92,26.95,26.91,26.94,30496.0,21.5815,21.6056,21.5735,21.5976,30496.0
2016-06-06 14:20:00,26.93,26.99,26.93,26.99,26262.0,21.5895,21.6376,21.5895,21.6376,26262.0
2016-06-06 14:30:00,26.99,27.0,26.98,26.99,48014.0,21.6376,21.6457,21.6296,21.6376,48014.0
2016-06-06 14:40:00,26.99,26.99,26.95,26.98,84540.0,21.6376,21.6376,21.6056,21.6296,84540.0
2016-06-06 14:50:00,26.98,26.98,26.95,26.97,50974.0,21.6296,21.6296,21.6056,21.6216,50974.0
2016-06-06 15:00:00,26.97,27.0,26.97,26.98,66814.0,21.6216,21.6457,21.6216,21.6296,66814.0
2016-06-06 15:10:00,26.99,27.04,26.99,27.04,62580.0,21.6376,21.6777,21.6376,21.6777,62580.0
2016-06-06 15:20:00,27.04,27.07,27.02,27.02,47652.0,21.6777,21.7018,21.6617,21.6617,47652.0
2016-06-06 15:30:00,27.02,27.05,26.99,27.05,109538.0,21.6617,21.6857,21.6376,21.6857,109538.0
2016-06-06 15:40:00,27.05,27.06,27.01,27.04,97756.0,21.6857,21.6938,21.6537,21.6777,97756.0
2016-06-06 15:50:00,27.03,27.04,26.97,26.99,222488.0,21.6697,21.6777,21.6216,21.6376,222488.0
2016-06-07 09:30:00,26.98,27.06,26.95,26.97,43144.0,21.6296,21.6938,21.6056,21.6216,43144.0
2016-06-07 09:40:00,26.98,26.98,26.79,26.86,39754.0,21.6296,21.6296,21.4773,21.5334,39754.0
2016-06-07 09:50:00,26.86,26.97,26.86,26.93,28180.0,21.5334,21.6216,21.5334,21.5895,28180.0
2016-06-07 10:00:00,26.95,27.04,26.91,26.93,29510.0,21.6056,21.6777,21.5735,21.5895,29510.0
2016-06-07 10:10:00,26.96,27.0,26.93,26.99,30354.0,21.6136,21.6457,21.5895,21.6376,30354.0
2016-06-07 10:20:00,26.98,27.03,26.95,26.97,26196.0,21.6296,21.6697,21.6056,21.6216,26196.0
2016-06-07 10:30:00,26.99,27.0,26.95,26.97,29944.0,21.6376,21.6457,21.6056,21.6216,29944.0
2016-06-07 10:40:00,26.97,27.02,26.97,26.99,29168.0,21.6216,21.6617,21.6216,21.6376,29168.0
2016-06-07 10:50:00,26.99,27.05,26.97,27.04,26202.0,21.6376,21.6857,21.6216,21.6777,26202.0
2016-06-07 11:00:00,27.04,27.04,27.01,27.03,31664.0,21.6777,21.6777,21.6537,21.6697,31664.0
2016-06-07 11:10:00,27.02,27.08,27.02,27.07,30908.0,21.6617,21.7098,21.6617,21.7018,30908.0
2016-06-07 11:20:00,27.08,27.12,27.06,27.1,18192.0,21.7098,21.7419,21.6938,21.7258,18192.0
2016-06-07 11:30:00,27.11,27.17,27.11,27.17,37870.0,21.7338,21.7819,21.7338,21.7819,37870.0
2016-06-07 11:40:00,27.17,27.29,27.16,27.27,97862.0,21.7819,21.8782,21.7739,21.8621,97862.0
2016-06-07 11:50:00,27.26,27.35,27.25,27.35,49922.0,21.8541,21.9263,21.8461,21.9263,49922.0
2016-06-07 12:00:00,27.36,27.38,27.28,27.28,58078.0,21.9343,21.9503,21.8701,21.8701,58078.0
2016-06-07 12:10:00,27.28,27.3,27.24,27.29,27996.0,21.8701,21.8862,21.8381,21.8782,27996.0
2016-06-07 12:20:00,27.29,27.32,27.28,27.3,20532.0,21.8782,21.9022,21.8701,21.8862,20532.0
2016-06-07 12:30:00,27.3,27.32,27.3,27.32,14834.0,21.8862,21.9022,21.8862,21.9022,14834.0
2016-06-07 12:40:00,27.32,27.35,27.32,27.35,35240.0,21.9022,21.9263,21.9022,21.9263,35240.0
2016-06-07 12:50:00,27.35,27.36,27.34,27.35,14932.0,21.9263,21.9343,21.9182,21.9263,14932.0
2016-06-07 13:00:00,27.35,27.36,27.34,27.35,61894.0,21.9263,21.9343,21.9182,21.9263,61894.0
2016-06-07 13:10:00,27.35,27.36,27.34,27.36,50790.0,21.9263,21.9343,21.9182,21.9343,50790.0
2016-06-07 13:20:00,27.37,27.43,27.37,27.43,72100.0,21.9423,21.9904,21.9423,21.9904,72100.0
2016-06-07 13:30:00,27.43,27.45,27.4,27.4,240148.0,21.9904,22.0064,21.9663,21.9663,240148.0
2016-06-07 13:40:00,27.4,27.41,27.37,27.39,30698.0,21.9663,21.9744,21.9423,21.9583,30698.0
2016-06-07 13:50:00,27.4,27.4,27.34,27.37,102926.0,21.9663,21.9663,21.9182,21.9423,102926.0
2016-06-07 14:00:00,27.38,27.39,27.36,27.38,38598.0,21.9503,21.9583,21.9343,21.9503,38598.0
2016-06-07 14:10:00,27.39,27.4,27.36,27.38,45290.0,21.9583,21.9663,21.9343,21.9503,45290.0
2016-06-07 14:20:00,27.38,27.39,27.36,27.36,40464.0,21.9503,21.9583,21.9343,21.9343,40464.0
2016-06-07 14:30:00,27.36,27.39,27.36,27.37,43844.0,21.9343,21.9583,21.9343,21.9423,43844.0
2016-06-07 14:40:00,27.36,27.38,27.35,27.36,113276.0,21.9343,21.9503,21.9263,21.9343,113276.0
2016-06-07 14:50:00,27.36,27.37,27.35,27.35,48054.0,21.9343,21.9423,21.9263,21.9263,48054.0
2016-06-07 15:00:00,27.36,27.38,27.35,27.36,64592.0,21.9343,21.9503,21.9263,21.9343,64592.0
2016-06-07 15:10:00,27.35,27.36,27.34,27.36,91534.0,21.9263,21.9343,21.9182,21.9343,91534.0
2016-06-07 15:20:00,27.36,27.36,27.35,27.36,143604.0,21.9343,21.9343,21.9263,21.9343,143604.0
2016-06-07 15:30:00,27.36,27.36,27.34,27.35,141990.0,21.9343,21.9343,21.9182,21.9263,141990.0
2016-06-07 15:40:00,27.35,27.35,27.28,27.28,246768.0,21.9263,21.9263,21.8701,21.8701,246768.0
2016-06-07 15:50:00,27.28,27.36,27.26,27.35,707108.0,21.8701,21.9343,21.8541,21.9263,707108.0
2016-06-08 09:30:00,27.36,27.48,27.35,27.44,44222.0,21.9343,22.0305,21.9263,21.9984,44222.0
2016-06-08 09:40:00,27.47,27.6,27.44,27.49,62472.0,22.0225,22.1267,21.9984,22.0385,62472.0
2016-06-08 09:50:00,27.48,27.5,27.44,27.47,38700.0,22.0305,22.0465,21.9984,22.0225,38700.0
2016-06-08 10:00:00,27.47,27.52,27.41,27.46,129358.0,22.0225,22.0625,21.9744,22.0144,129358.0
2016-06-08 10:10:00,27.45,27.48,27.38,27.43,170970.0,22.0064,22.0305,21.9503,21.9904,170970.0
2016-06-08 10:20:00,27.43,27.5,27.42,27.49,160730.0,21.9904,22.0465,21.9824,22.0385,160730.0
2016-06-08 10:30:00,27.5,27.59,27.49,27.57,44736.0,22.0465,22.1187,22.0385,22.1026,44736.0
2016-06-08 10:40:00,27.57,27.68,27.57,27.67,71202.0,22.1026,22.1908,22.1026,22.1828,71202.0
2016-06-08 10:50:00,27.68,27.73,27.57,27.61,101172.0,22.1908,22.2309,22.1026,22.1347,101172.0
2016-06-08 11:00:00,27.61,27.64,27.57,27.6,64518.0,22.1347,22.1587,22.1026,22.1267,64518.0
2016-06-08 11:10:00,27.6,27.63,27.58,27.61,91928.0,22.1267,22.1507,22.1106,22.1347,91928.0
2016-06-08 11:20:00,27.6,27.65,27.59,27.61,41948.0,22.1267,22.1668,22.1187,22.1347,41948.0
2016-06-08 11:30:00,27.61,27.77,27.61,27.76,49628.0,22.1347,22.263,22.1347,22.2549,49628.0
2016-06-08 11:40:00,27.77,27.77,27.72,27.77,33968.0,22.263,22.263,22.2229,22.263,33968.0
2016-06-08 11:50:00,27.75,27.77,27.7,27.7,114594.0,22.2469,22.263,22.2068,22.2068,114594.0
2016-06-08 12:00:00,27.7,27.75,27.69,27.73,56718.0,22.2068,22.2469,22.1988,22.2309,56718.0
2016-06-08 12:10:00,27.72,27.75,27.72,27.72,32122.0,22.2229,22.2469,22.2229,22.2229,32122.0
2016-06-08 12:20:00,27.7,27.7,27.65,27.66,32126.0,22.2068,22.2068,22.1668,22.1748,32126.0
2016-06-08 12:30:00,27.67,27.71,27.67,27.68,25870.0,22.1828,22.2149,22.1828,22.1908,25870.0
2016-06-08 12:40:00,27.68,27.7,27.68,27.69,23400.0,22.1908,22.2068,22.1908,22.1988,23400.0
2016-06-08 12:50:00,27.69,27.72,27.68,27.71,21158.0,22.1988,22.2229,22.1908,22.2149,21158.0
2016-06-08 13:00:00,27.71,27.73,27.68,27.68,33104.0,22.2149,22.2309,22.1908,22.1908,33104.0
2016-06-08 13:10:00,27.67,27.69,27.65,27.67,17752.0,22.1828,22.1988,22.1668,22.1828,17752.0
2016-06-08 13:20:00,27.67,27.68,27.66,27.66,21560.0,22.1828,22.1908,22.1748,22.1748,21560.0
2016-06-08 13:30:00,27.67,27.68,27.64,27.68,51260.0,22.1828,22.1908,22.1587,22.1908,51260.0
2016-06-08 13:40:00,27.68,27.73,27.67,27.72,46868.0,22.1908,22.2309,22.1828,22.2229,46868.0
2016-06-08 13:50:00,27.72,27.75,27.71,27.73,25696.0,22.2229,22.2469,22.2149,22.2309,25696.0
2016-06-08 14:00:00,27.72,27.74,27.7,27.7,29570.0,22.2229,22.2389,22.2068,22.2068,29570.0
2016-06-08 14:10:00,27.71,27.73,27.68,27.68,27956.0,22.2149,22.2309,22.1908,22.1908,27956.0
2016-06-08 14:20:00,27.68,27.74,27.67,27.71,41874.0,22.1908,22.2389,22.1828,22.2149,41874.0
2016-06-08 14:30:00,27.71,27.72,27.66,27.69,39214.0,22.2149,22.2229,22.1748,22.1988,39214.0
2016-06-08 14:40:00,27.68,27.68,27.66,27.68,20848.0,22.1908,22.1908,22.1748,22.1908,20848.0
2016-06-08 14:50:00,27.67,27.7,27.66,27.67,40664.0,22.1828,22.2068,22.1748,22.1828,40664.0
2016-06-08 15:00:00,27.67,27.71,27.66,27.71,71962.0,22.1828,22.2149,22.1748,22.2149,71962.0
2016-06-08 15:10:00,27.71,27.72,27.67,27.67,79046.0,22.2149,22.2229,22.1828,22.1828,79046.0
2016-06-08 15:20:00,27.67,27.7,27.66,27.68,80918.0,22.1828,22.2068,22.1748,22.1908,80918.0
2016-06-08 15:30:00,27.68,27.7,27.65,27.65,129894.0,22.1908,22.2068,22.1668,22.1668,129894.0
2016-06-08 15:40:00,27.65,27.67,27.65,27.66,182530.0,22.1668,22.1828,22.1668,22.1748,182530.0
2016-06-08 15:50:00,27.66,27.66,27.58,27.59,380044.0,22.1748,22.1748,22.1106,22.1187,380044.0
2016-06-09 09:30:00,27.06,27.06,26.6,26.64,465494.0,21.6938,21.6938,21.325,21.3571,465494.0
2016-06-09 09:40:00,26.64,26.68,26.5,26.58,171500.0,21.3571,21.3891,21.2448,21.309,171500.0
2016-06-09 09:50:00,26.59,26.69,26.56,26.59,101192.0,21.317,21.3971,21.2929,21.317,101192.0
2016-06-09 10:00:00,26.58,26.58,26.34,26.35,320420.0,21.309,21.309,21.1165,21.1246,320420.0
2016-06-09 10:10:00,26.35,26.42,26.27,26.28,306002.0,21.1246,21.1807,21.0604,21.0684,306002.0
2016-06-09 10:20:00,26.28,26.36,26.18,26.23,253310.0,21.0684,21.1326,20.9883,21.0284,253310.0
2016-06-09 10:30:00,26.21,26.33,26.18,26.18,191990.0,21.0123,21.1085,20.9883,20.9883,191990.0
2016-06-09 10:40:00,26.18,26.38,26.16,26.3,207512.0,20.9883,21.1486,20.9722,21.0845,207512.0
2016-06-09 10:50:00,26.3,26.3,26.21,26.24,114426.0,21.0845,21.0845,21.0123,21.0364,114426.0
2016-06-09 11:00:00,26.25,26.29,26.21,26.21,88190.0,21.0444,21.0765,21.0123,21.0123,88190.0
2016-06-09 11:10:00,26.21,26.23,26.07,26.07,263482.0,21.0123,21.0284,20.9001,20.9001,263482.0
2016-06-09 11:20:00,26.07,26.13,26.06,26.12,85856.0,20.9001,20.9482,20.8921,20.9402,85856.0
2016-06-09 11:30:00,26.13,26.3,26.11,26.26,238438.0,20.9482,21.0845,20.9322,21.0524,238438.0
2016-06-09 11:40:00,26.26,26.32,26.22,26.23,189862.0,21.0524,21.1005,21.0203,21.0284,189862.0
2016-06-09 11:50:00,26.22,26.27,26.17,26.25,86530.0,21.0203,21.0604,20.9803,21.0444,86530.0
2016-06-09 12:00:00,26.25,26.32,26.22,26.26,118166.0,21.0444,21.1005,21.0203,21.0524,118166.0
2016-06-09 12:10:00,26.27,26.36,26.23,26.35,116314.0,21.0604,21.1326,21.0284,21.1246,116314.0
2016-06-09 12:20:00,26.35,26.36,26.25,26.3,95084.0,21.1246,21.1326,21.0444,21.0845,95084.0
2016-06-09 12:30:00,26.3,26.31,26.25,26.27,80550.0,21.0845,21.0925,21.0444,21.0604,80550.0
2016-06-09 12:40:00,26.27,26.3,26.25,26.3,89820.0,21.0604,21.0845,21.0444,21.0845,89820.0
2016-06-09 12:50:00,26.3,26.31,26.25,26.3,89056.0,21.0845,21.0925,21.0444,21.0845,89056.0
2016-06-09 13:00:00,26.31,26.33,26.26,26.26,93574.0,21.0925,21.1085,21.0524,21.0524,93574.0
2016-06-09 13:10:00,26.26,26.3,26.25,26.28,144516.0,21.0524,21.0845,21.0444,21.0684,144516.0
2016-06-09 13:20:00,26.28,26.32,26.27,26.31,115560.0,21.0684,21.1005,21.0604,21.0925,115560.0
2016-06-09 13:30:00,26.31,26.38,26.25,26.26,180078.0,21.0925,21.1486,21.0444,21.0524,180078.0
2016-06-09 13:40:00,26.25,26.25,26.13,26.14,63452.0,21.0444,21.0444,20.9482,20.9562,63452.0
2016-06-09 13:50:00,26.13,26.16,26.06,26.11,102532.0,20.9482,20.9722,20.8921,20.9322,102532.0
2016-06-09 14:00:00,26.1,26.13,26.06,26.07,81996.0,20.9241,20.9482,20.8921,20.9001,81996.0
2016-06-09 14:10:00,26.06,26.14,26.06,26.09,86882.0,20.8921,20.9562,20.8921,20.9161,86882.0
2016-06-09 14:20:00,26.09,26.11,26.05,26.07,102872.0,20.9161,20.9322,20.8841,20.9001,102872.0
2016-06-09 14:30:00,26.07,26.18,26.07,26.17,97420.0,20.9001,20.9883,20.9001,20.9803,97420.0
2016-06-09 14:40:00,26.16,26.21,26.14,26.14,86832.0,20.9722,21.0123,20.9562,20.9562,86832.0
2016-06-09 14:50:00,26.13,26.16,26.11,26.13,76780.0,20.9482,20.9722,20.9322,20.9482,76780.0
2016-06-09 15:00:00,26.13,26.17,26.11,26.11,116198.0,20.9482,20.9803,20.9322,20.9322,116198.0
2016-06-09 15:10:00,26.11,26.11,26.06,26.1,177444.0,20.9322,20.9322,20.8921,20.9241,177444.0
2016-06-09 15:20:00,26.1,26.1,26.07,26.09,154372.0,20.9241,20.9241,20.9001,20.9161,154372.0
2016-06-09 15:30:00,26.08,26.11,26.08,26.1,163072.0,20.9081,20.9322,20.9081,20.9241,163072.0
2016-06-09 15:40:00,26.1,26.13,26.09,26.1,279176.0,20.9241,20.9482,20.9161,20.9241,279176.0
2016-06-09 15:50:00,26.1,26.13,26.07,26.08,524768.0,20.9241,20.9482,20.9001,20.9081,524768.0
2016-06-10 09:30:00,25.89,25.89,25.48,25.57,160002.0,20.7558,20.7558,20.4271,20.4992,160002.0
2016-06-10 09:40:00,25.59,25.63,25.53,25.58,61970.0,20.5153,20.5473,20.4672,20.5073,61970.0
2016-06-10 09:50:00,25.58,25.7,25.55,25.7,53460.0,20.5073,20.6035,20.4832,20.6035,53460.0
2016-06-10 10:00:00,25.7,25.81,25.61,25.61,80036.0,20.6035,20.6916,20.5313,20.5313,80036.0
2016-06-10 10:10:00,25.61,25.65,25.56,25.6,73346.0,20.5313,20.5634,20.4912,20.5233,73346.0
2016-06-10 10:20:00,25.6,25.67,25.56,25.58,53798.0,20.5233,20.5794,20.4912,20.5073,53798.0
2016-06-10 10:30:00,25.59,25.67,25.59,25.64,147068.0,20.5153,20.5794,20.5153,20.5554,147068.0
2016-06-10 10:40:00,25.64,25.65,25.6,25.63,67490.0,20.5554,20.5634,20.5233,20.5473,67490.0
2016-06-10 10:50:00,25.63,25.79,25.63,25.77,76024.0,20.5473,20.6756,20.5473,20.6596,76024.0
2016-06-10 11:00:00,25.77,25.84,25.75,25.81,63126.0,20.6596,20.7157,20.6435,20.6916,63126.0
2016-06-10 11:10:00,25.81,25.85,25.79,25.84,71096.0,20.6916,20.7237,20.6756,20.7157,71096.0
2016-06-10 11:20:00,25.84,25.85,25.79,25.83,59296.0,20.7157,20.7237,20.6756,20.7077,59296.0
2016-06-10 11:30:00,25.82,25.84,25.77,25.8,60400.0,20.6997,20.7157,20.6596,20.6836,60400.0
2016-06-10 11:40:00,25.8,25.87,25.78,25.79,87588.0,20.6836,20.7398,20.6676,20.6756,87588.0
2016-06-10 11:50:00,25.77,25.84,25.77,25.82,40030.0,20.6596,20.7157,20.6596,20.6997,40030.0
2016-06-10 12:00:00,25.83,25.86,25.72,25.72,43178.0,20.7077,20.7317,20.6195,20.6195,43178.0
2016-06-10 12:10:00,25.71,25.72,25.67,25.67,81958.0,20.6115,20.6195,20.5794,20.5794,81958.0
2016-06-10 12:20:00,25.67,25.67,25.64,25.65,86396.0,20.5794,20.5794,20.5554,20.5634,86396.0
2016-06-10 12:30:00,25.65,25.72,25.64,25.67,84914.0,20.5634,20.6195,20.5554,20.5794,84914.0
2016-06-10 12:40:00,25.67,25.7,25.62,25.63,143372.0,20.5794,20.6035,20.5393,20.5473,143372.0
2016-06-10 12:50:00,25.63,25.65,25.59,25.63,134212.0,20.5473,20.5634,20.5153,20.5473,134212.0
2016-06-10 13:00:00,25.65,25.66,25.59,25.6,87886.0,20.5634,20.5714,20.5153,20.5233,87886.0
2016-06-10 13:10:00,25.6,25.6,25.54,25.55,82470.0,20.5233,20.5233,20.4752,20.4832,82470.0
2016-06-10 13:20:00,25.55,25.61,25.54,25.55,77090.0,20.4832,20.5313,20.4752,20.4832,77090.0
2016-06-10 13:30:00,25.54,25.55,25.48,25.48,96564.0,20.4752,20.4832,20.4271,20.4271,96564.0
2016-06-10 13:40:00,25.49,25.5,25.46,25.46,90162.0,20.4351,20.4431,20.4111,20.4111,90162.0
2016-06-10 13:50:00,25.45,25.5,25.43,25.47,57062.0,20.403,20.4431,20.387,20.4191,57062.0
2016-06-10 14:00:00,25.47,25.5,25.46,25.48,80008.0,20.4191,20.4431,20.4111,20.4271,80008.0
2016-06-10 14:10:00,25.48,25.52,25.44,25.44,46014.0,20.4271,20.4592,20.395,20.395,46014.0
2016-06-10 14:20:00,25.45,25.5,25.43,25.5,41318.0,20.403,20.4431,20.387,20.4431,41318.0
2016-06-10 14:30:00,25.5,25.53,25.49,25.51,80534.0,20.4431,20.4672,20.4351,20.4511,80534.0
2016-06-10 14:40:00,25.51,25.52,25.49,25.52,51798.0,20.4511,20.4592,20.4351,20.4592,51798.0
2016-06-10 14:50:00,25.51,25.52,25.48,25.51,91366.0,20.4511,20.4592,20.4271,20.4511,91366.0
2016-06-10 15:00:00,25.51,25.51,25.48,25.5,56158.0,20.4511,20.4511,20.4271,20.4431,56158.0
2016-06-10 15:10:00,25.5,25.51,25.47,25.5,77816.0,20.4431,20.4511,20.4191,20.4431,77816.0
2016-06-10 15:20:00,25.5,25.53,25.5,25.53,112818.0,20.4431,20.4672,20.4431,20.4672,112818.0
2016-06-10 15:30:00,25.53,25.61,25.53,25.59,131078.0,20.4672,20.5313,20.4672,20.5153,131078.0
2016-06-10 15:40:00,25.59,25.67,25.58,25.66,143562.0,20.5153,20.5794,20.5073,20.5714,143562.0
2016-06-10 15:50:00,25.66,25.67,25.63,25.66,336812.0,20.5714,20.5794,20.5473,20.5714,336812.0
2016-06-13 09:30:00,26.02,26.02,25.66,25.68,159688.0,20.86,20.86,20.5714,20.5874,159688.0
2016-06-13 09:40:00,25.69,25.79,25.61,25.73,182716.0,20.5954,20.6756,20.5313,20.6275,182716.0
2016-06-13 09:50:00,25.76,25.79,25.67,25.73,76456.0,20.6516,20.6756,20.5794,20.6275,76456.0
2016-06-13 10:00:00,25.72,25.84,25.72,25.78,81188.0,20.6195,20.7157,20.6195,20.6676,81188.0
2016-06-13 10:10:00,25.78,25.82,25.66,25.69,92678.0,20.6676,20.6997,20.5714,20.5954,92678.0
2016-06-13 10:20:00,25.68,25.75,25.67,25.72,102862.0,20.5874,20.6435,20.5794,20.6195,102862.0
2016-06-13 10:30:00,25.73,25.81,25.72,25.77,57276.0,20.6275,20.6916,20.6195,20.6596,57276.0
2016-06-13 10:40:00,25.77,25.82,25.75,25.78,39172.0,20.6596,20.6997,20.6435,20.6676,39172.0
2016-06-13 10:50:00,25.77,25.78,25.62,25.65,110938.0,20.6596,20.6676,20.5393,20.5634,110938.0
2016-06-13 11:00:00,25.65,25.73,25.65,25.72,76478.0,20.5634,20.6275,20.5634,20.6195,76478.0
2016-06-13 11:10:00,25.72,25.76,25.67,25.67,82566.0,20.6195,20.6516,20.5794,20.5794,82566.0
2016-06-13 11:20:00,25.68,25.7,25.64,25.64,148050.0,20.5874,20.6035,20.5554,20.5554,148050.0
2016-06-13 11:30:00,25.64,25.65,25.56,25.56,96810.0,20.5554,20.5634,20.4912,20.4912,96810.0
2016-06-13 11:40:00,25.57,25.61,25.55,25.57,49014.0,20.4992,20.5313,20.4832,20.4992,49014.0
2016-06-13 11:50:00,25.57,25.59,25.54,25.55,31090.0,20.4992,20.5153,20.4752,20.4832,31090.0
2016-06-13 12:00:00,25.55,25.62,25.54,25.61,47934.0,20.4832,20.5393,20.4752,20.5313,47934.0
2016-06-13 12:10:00,25.6,25.7,25.59,25.7,36036.0,20.5233,20.6035,20.5153,20.6035,36036.0
2016-06-13 12:20:00,25.69,25.75,25.68,25.7,40012.0,20.5954,20.6435,20.5874,20.6035,40012.0
2016-06-13 12:30:00,25.7,25.71,25.65,25.68,40246.0,20.6035,20.6115,20.5634,20.5874,40246.0
2016-06-13 12:40:00,25.68,25.7,25.66,25.66,35214.0,20.5874,20.6035,20.5714,20.5714,35214.0
2016-06-13 12:50:00,25.66,25.7,25.66,25.67,81386.0,20.5714,20.6035,20.5714,20.5794,81386.0
2016-06-13 13:00:00,25.68,25.68,25.65,25.65,32976.0,20.5874,20.5874,20.5634,20.5634,32976.0
2016-06-13 13:10:00,25.65,25.68,25.64,25.68,46134.0,20.5634,20.5874,20.5554,20.5874,46134.0
2016-06-13 13:20:00,25.68,25.73,25.68,25.7,61456.0,20.5874,20.6275,20.5874,20.6035,61456.0
2016-06-13 13:30:00,25.7,25.7,25.63,25.65,42438.0,20.6035,20.6035,20.5473,20.5634,42438.0
2016-06-13 13:40:00,25.65,25.69,25.63,25.66,67830.0,20.5634,20.5954,20.5473,20.5714,67830.0
2016-06-13 13:50:00,25.66,25.67,25.57,25.6,49066.0,20.5714,20.5794,20.4992,20.5233,49066.0
2016-06-13 14:00:00,25.6,25.61,25.59,25.61,38488.0,20.5233,20.5313,20.5153,20.5313,38488.0
2016-06-13 14:10:00,25.61,25.62,25.57,25.58,51320.0,20.5313,20.5393,20.4992,20.5073,51320.0
2016-06-13 14:20:00,25.58,25.63,25.57,25.62,79614.0,20.5073,20.5473,20.4992,20.5393,79614.0
2016-06-13 14:30:00,25.63,25.7,25.62,25.68,55948.0,20.5473,20.6035,20.5393,20.5874,55948.0
2016-06-13 14:40:00,25.68,25.7,25.64,25.65,94824.0,20.5874,20.6035,20.5554,20.5634,94824.0
2016-06-13 14:50:00,25.66,25.68,25.64,25.66,90754.0,20.5714,20.5874,20.5554,20.5714,90754.0
2016-06-13 15:00:00,25.66,25.66,25.54,25.54,157130.0,20.5714,20.5714,20.4752,20.4752,157130.0
2016-06-13 15:10:00,25.55,25.56,25.5,25.52,77704.0,20.4832,20.4912,20.4431,20.4592,77704.0
2016-06-13 15:20:00,25.52,25.56,25.51,25.55,81952.0,20.4592,20.4912,20.4511,20.4832,81952.0
2016-06-13 15:30:00,25.55,25.59,25.53,25.54,114456.0,20.4832,20.5153,20.4672,20.4752,114456.0
2016-06-13 15:40:00,25.54,25.54,25.47,25.49,239864.0,20.4752,20.4752,20.4191,20.4351,239864.0
2016-06-13 15:50:00,25.49,25.53,25.49,25.52,289150.0,20.4351,20.4672,20.4351,20.4592,289150.0
2016-06-14 09:30:00,25.5,25.88,25.5,25.75,95760.0,20.4431,20.7478,20.4431,20.6435,95760.0
2016-06-14 09:40:00,25.79,25.79,25.56,25.59,84402.0,20.6756,20.6756,20.4912,20.5153,84402.0
2016-06-14 09:50:00,25.58,25.61,25.34,25.48,100742.0,20.5073,20.5313,20.3149,20.4271,100742.0
2016-06-14 10:00:00,25.47,25.48,25.4,25.41,75482.0,20.4191,20.4271,20.363,20.371,75482.0
2016-06-14 10:10:00,25.42,25.42,25.31,25.31,55090.0,20.379,20.379,20.2908,20.2908,55090.0
2016-06-14 10:20:00,25.3,25.33,25.21,25.25,61004.0,20.2828,20.3068,20.2106,20.2427,61004.0
2016-06-14 10:30:00,25.25,25.3,25.16,25.2,88528.0,20.2427,20.2828,20.1706,20.2026,88528.0
2016-06-14 10:40:00,25.18,25.2,25.05,25.07,75784.0,20.1866,20.2026,20.0824,20.0984,75784.0
2016-06-14 10:50:00,25.07,25.08,24.97,25.03,135208.0,20.0984,20.1064,20.0182,20.0663,135208.0
2016-06-14 11:00:00,25.03,25.21,25.0,25.18,37500.0,20.0663,20.2106,20.0423,20.1866,37500.0
2016-06-14 11:10:00,25.18,25.18,25.09,25.14,40938.0,20.1866,20.1866,20.1144,20.1545,40938.0
2016-06-14 11:20:00,25.15,25.25,25.15,25.16,77658.0,20.1625,20.2427,20.1625,20.1706,77658.0
2016-06-14 11:30:00,25.16,25.25,25.16,25.24,31992.0,20.1706,20.2427,20.1706,20.2347,31992.0
2016-06-14 11:40:00,25.24,25.28,25.18,25.23,23980.0,20.2347,20.2668,20.1866,20.2267,23980.0
2016-06-14 11:50:00,25.23,25.25,25.18,25.19,23682.0,20.2267,20.2427,20.1866,20.1946,23682.0
2016-06-14 12:00:00,25.2,25.25,25.2,25.24,20550.0,20.2026,20.2427,20.2026,20.2347,20550.0
2016-06-14 12:10:00,25.24,25.3,25.23,25.24,47496.0,20.2347,20.2828,20.2267,20.2347,47496.0
2016-06-14 12:20:00,25.25,25.38,25.25,25.37,37434.0,20.2427,20.3469,20.2427,20.3389,37434.0
2016-06-14 12:30:00,25.36,25.36,25.33,25.33,13290.0,20.3309,20.3309,20.3068,20.3068,13290.0
2016-06-14 12:40:00,25.32,25.34,25.3,25.32,29514.0,20.2988,20.3149,20.2828,20.2988,29514.0
2016-06-14 12:50:00,25.32,25.33,25.29,25.31,11596.0,20.2988,20.3068,20.2748,20.2908,11596.0
2016-06-14 13:00:00,25.32,25.33,25.3,25.31,31558.0,20.2988,20.3068,20.2828,20.2908,31558.0
2016-06-14 13:10:00,25.3,25.31,25.25,25.29,18910.0,20.2828,20.2908,20.2427,20.2748,18910.0
2016-06-14 13:20:00,25.29,25.3,25.27,25.29,20646.0,20.2748,20.2828,20.2587,20.2748,20646.0
2016-06-14 13:30:00,25.28,25.31,25.25,25.29,46118.0,20.2668,20.2908,20.2427,20.2748,46118.0
2016-06-14 13:40:00,25.29,25.39,25.28,25.36,149158.0,20.2748,20.3549,20.2668,20.3309,149158.0
2016-06-14 13:50:00,25.38,25.38,25.34,25.38,53746.0,20.3469,20.3469,20.3149,20.3469,53746.0
2016-06-14 14:00:00,25.37,25.4,25.35,25.39,27642.0,20.3389,20.363,20.3229,20.3549,27642.0
2016-06-14 14:10:00,25.39,25.47,25.39,25.46,30246.0,20.3549,20.4191,20.3549,20.4111,30246.0
2016-06-14 14:20:00,25.46,25.49,25.42,25.49,22648.0,20.4111,20.4351,20.379,20.4351,22648.0
2016-06-14 14:30:00,25.5,25.54,25.47,25.54,76974.0,20.4431,20.4752,20.4191,20.4752,76974.0
2016-06-14 14:40:00,25.53,25.54,25.5,25.54,74324.0,20.4672,20.4752,20.4431,20.4752,74324.0
2016-06-14 14:50:00,25.54,25.55,25.5,25.53,131130.0,20.4752,20.4832,20.4431,20.4672,131130.0
2016-06-14 15:00:00,25.52,25.62,25.49,25.61,127756.0,20.4592,20.5393,20.4351,20.5313,127756.0
2016-06-14 15:10:00,25.61,25.68,25.6,25.68,92290.0,20.5313,20.5874,20.5233,20.5874,92290.0
2016-06-14 15:20:00,25.68,25.7,25.66,25.7,183464.0,20.5874,20.6035,20.5714,20.6035,183464.0
2016-06-14 15:30:00,25.69,25.73,25.67,25.72,156588.0,20.5954,20.6275,20.5794,20.6195,156588.0
2016-06-14 15:40:00,25.72,25.75,25.7,25.73,235290.0,20.6195,20.6435,20.6035,20.6275,235290.0
2016-06-14 15:50:00,25.73,25.74,25.71,25.71,298118.0,20.6275,20.6355,20.6115,20.6115,298118.0
2016-06-15 09:30:00,25.78,26.0,25.76,25.91,62434.0,20.6676,20.844,20.6516,20.7718,62434.0
2016-06-15 09:40:00,25.91,26.0,25.9,25.98,38092.0,20.7718,20.844,20.7638,20.8279,38092.0
2016-06-15 09:50:00,25.98,26.13,25.97,26.12,49310.0,20.8279,20.9482,20.8199,20.9402,49310.0
2016-06-15 10:00:00,26.11,26.33,26.11,26.25,64652.0,20.9322,21.1085,20.9322,21.0444,64652.0
2016-06-15 10:10:00,26.25,26.34,26.25,26.32,59558.0,21.0444,21.1165,21.0444,21.1005,59558.0
2016-06-15 10:20:00,26.33,26.41,26.32,26.35,42872.0,21.1085,21.1727,21.1005,21.1246,42872.0
2016-06-15 10:30:00,26.35,26.44,26.35,26.42,57658.0,21.1246,21.1967,21.1246,21.1807,57658.0
2016-06-15 10:40:00,26.4,26.45,26.35,26.43,47258.0,21.1646,21.2047,21.1246,21.1887,47258.0
2016-06-15 10:50:00,26.43,26.53,26.43,26.5,68710.0,21.1887,21.2689,21.1887,21.2448,68710.0
2016-06-15 11:00:00,26.5,26.55,26.47,26.5,134106.0,21.2448,21.2849,21.2208,21.2448,134106.0
2016-06-15 11:10:00,26.5,26.53,26.47,26.51,47566.0,21.2448,21.2689,21.2208,21.2528,47566.0
2016-06-15 11:20:00,26.5,26.5,26.34,26.36,75200.0,21.2448,21.2448,21.1165,21.1326,75200.0
2016-06-15 11:30:00,26.36,26.42,26.31,26.38,75762.0,21.1326,21.1807,21.0925,21.1486,75762.0
2016-06-15 11:40:00,26.39,26.51,26.38,26.47,40656.0,21.1566,21.2528,21.1486,21.2208,40656.0
2016-06-15 11:50:00,26.47,26.52,26.43,26.43,24256.0,21.2208,21.2609,21.1887,21.1887,24256.0
2016-06-15 12:00:00,26.43,26.44,26.37,26.38,26802.0,21.1887,21.1967,21.1406,21.1486,26802.0
2016-06-15 12:10:00,26.38,26.4,26.35,26.38,20042.0,21.1486,21.1646,21.1246,21.1486,20042.0
2016-06-15 12:20:00,26.37,26.37,26.28,26.31,35006.0,21.1406,21.1406,21.0684,21.0925,35006.0
2016-06-15 12:30:00,26.3,26.34,26.25,26.27,24160.0,21.0845,21.1165,21.0444,21.0604,24160.0
2016-06-15 12:40:00,26.27,26.33,26.25,26.33,84130.0,21.0604,21.1085,21.0444,21.1085,84130.0
2016-06-15 12:50:00,26.3,26.32,26.25,26.26,76140.0,21.0845,21.1005,21.0444,21.0524,76140.0
2016-06-15 13:00:00,26.25,26.32,26.25,26.25,109944.0,21.0444,21.1005,21.0444,21.0444,109944.0
2016-06-15 13:10:00,26.25,26.29,26.25,26.28,44930.0,21.0444,21.0765,21.0444,21.0684,44930.0
2016-06-15 13:20:00,26.26,26.28,26.22,26.24,71662.0,21.0524,21.0684,21.0203,21.0364,71662.0
2016-06-15 13:30:00,26.25,26.31,26.23,26.29,24792.0,21.0444,21.0925,21.0284,21.0765,24792.0
2016-06-15 13:40:00,26.29,26.32,26.24,26.24,20044.0,21.0765,21.1005,21.0364,21.0364,20044.0
2016-06-15 13:50:00,26.25,26.28,26.21,26.25,38430.0,21.0444,21.0684,21.0123,21.0444,38430.0
2016-06-15 14:00:00,26.25,26.29,26.22,26.23,182408.0,21.0444,21.0765,21.0203,21.0284,182408.0
2016-06-15 14:10:00,26.23,26.25,26.09,26.1,78474.0,21.0284,21.0444,20.9161,20.9241,78474.0
2016-06-15 14:20:00,26.1,26.11,26.04,26.06,30720.0,20.9241,20.9322,20.876,20.8921,30720.0
2016-06-15 14:30:00,26.07,26.09,26.03,26.06,24812.0,20.9001,20.9161,20.868,20.8921,24812.0
2016-06-15 14:40:00,26.06,26.13,26.04,26.1,13806.0,20.8921,20.9482,20.876,20.9241,13806.0
2016-06-15 14:50:00,26.11,26.13,26.08,26.13,68692.0,20.9322,20.9482,20.9081,20.9482,68692.0
2016-06-15 15:00:00,26.11,26.17,26.1,26.14,38568.0,20.9322,20.9803,20.9241,20.9562,38568.0
2016-06-15 15:10:00,26.15,26.18,26.13,26.17,25222.0,20.9642,20.9883,20.9482,20.9803,25222.0
2016-06-15 15:20:00,26.16,26.18,26.14,26.14,25606.0,20.9722,20.9883,20.9562,20.9562,25606.0
2016-06-15 15:30:00,26.14,26.17,26.04,26.04,69002.0,20.9562,20.9803,20.876,20.876,69002.0
2016-06-15 15:40:00,26.04,26.05,25.96,25.97,65686.0,20.876,20.8841,20.8119,20.8199,65686.0
2016-06-15 15:50:00,25.97,26.02,25.94,26.0,188660.0,20.8199,20.86,20.7959,20.844,188660.0
2016-06-16 09:30:00,25.78,25.89,25.57,25.64,110412.0,20.6676,20.7558,20.4992,20.5554,110412.0
2016-06-16 09:40:00,25.62,25.67,25.58,25.63,58554.0,20.5393,20.5794,20.5073,20.5473,58554.0
2016-06-16 09:50:00,25.62,25.71,25.59,25.64,55992.0,20.5393,20.6115,20.5153,20.5554,55992.0
2016-06-16 10:00:00,25.64,25.68,25.6,25.63,79344.0,20.5554,20.5874,20.5233,20.5473,79344.0
2016-06-16 10:10:00,25.64,25.75,25.63,25.64,43270.0,20.5554,20.6435,20.5473,20.5554,43270.0
2016-06-16 10:20:00,25.64,25.64,25.5,25.54,75398.0,20.5554,20.5554,20.4431,20.4752,75398.0
2016-06-16 10:30:00,25.53,25.55,25.43,25.43,104572.0,20.4672,20.4832,20.387,20.387,104572.0
2016-06-16 10:40:00,25.43,25.52,25.43,25.49,86956.0,20.387,20.4592,20.387,20.4351,86956.0
2016-06-16 10:50:00,25.5,25.5,25.41,25.5,203422.0,20.4431,20.4431,20.371,20.4431,203422.0
2016-06-16 11:00:00,25.5,25.56,25.46,25.55,160440.0,20.4431,20.4912,20.4111,20.4832,160440.0
2016-06-16 11:10:00,25.54,25.61,25.54,25.61,24456.0,20.4752,20.5313,20.4752,20.5313,24456.0
2016-06-16 11:20:00,25.61,25.76,25.61,25.73,44628.0,20.5313,20.6516,20.5313,20.6275,44628.0
2016-06-16 11:30:00,25.74,25.79,25.7,25.74,36930.0,20.6355,20.6756,20.6035,20.6355,36930.0
2016-06-16 11:40:00,25.74,25.74,25.68,25.73,26778.0,20.6355,20.6355,20.5874,20.6275,26778.0
2016-06-16 11:50:00,25.74,25.74,25.62,25.64,55126.0,20.6355,20.6355,20.5393,20.5554,55126.0
2016-06-16 12:00:00,25.65,25.73,25.64,25.73,74542.0,20.5634,20.6275,20.5554,20.6275,74542.0
2016-06-16 12:10:00,25.72,25.74,25.65,25.71,26900.0,20.6195,20.6355,20.5634,20.6115,26900.0
2016-06-16 12:20:00,25.72,25.82,25.68,25.79,38890.0,20.6195,20.6997,20.5874,20.6756,38890.0
2016-06-16 12:30:00,25.79,25.86,25.76,25.84,61760.0,20.6756,20.7317,20.6516,20.7157,61760.0
2016-06-16 12:40:00,25.82,25.88,25.8,25.82,34932.0,20.6997,20.7478,20.6836,20.6997,34932.0
2016-06-16 12:50:00,25.82,25.85,25.79,25.83,39898.0,20.6997,20.7237,20.6756,20.7077,39898.0
2016-06-16 13:00:00,25.83,25.89,25.82,25.85,27804.0,20.7077,20.7558,20.6997,20.7237,27804.0
2016-06-16 13:10:00,25.85,25.86,25.82,25.85,34622.0,20.7237,20.7317,20.6997,20.7237,34622.0
2016-06-16 13:20:00,25.86,25.86,25.81,25.81,29770.0,20.7317,20.7317,20.6916,20.6916,29770.0
2016-06-16 13:30:00,25.82,25.85,25.79,25.84,122356.0,20.6997,20.7237,20.6756,20.7157,122356.0
2016-06-16 13:40:00,25.83,25.84,25.8,25.84,98502.0,20.7077,20.7157,20.6836,20.7157,98502.0
2016-06-16 13:50:00,25.85,25.85,25.82,25.83,39740.0,20.7237,20.7237,20.6997,20.7077,39740.0
2016-06-16 14:00:00,25.83,25.85,25.82,25.85,22408.0,20.7077,20.7237,20.6997,20.7237,22408.0
2016-06-16 14:10:00,25.85,25.95,25.84,25.95,62524.0,20.7237,20.8039,20.7157,20.8039,62524.0
2016-06-16 14:20:00,25.95,25.97,25.86,25.88,38308.0,20.8039,20.8199,20.7317,20.7478,38308.0
2016-06-16 14:30:00,25.86,25.92,25.85,25.87,47182.0,20.7317,20.7798,20.7237,20.7398,47182.0
2016-06-16 14:40:00,25.87,25.92,25.86,25.92,36470.0,20.7398,20.7798,20.7317,20.7798,36470.0
2016-06-16 14:50:00,25.92,25.95,25.89,25.92,32450.0,20.7798,20.8039,20.7558,20.7798,32450.0
2016-06-16 15:00:00,25.92,25.95,25.89,25.92,69654.0,20.7798,20.8039,20.7558,20.7798,69654.0
2016-06-16 15:10:00,25.92,25.93,25.9,25.9,35612.0,20.7798,20.7879,20.7638,20.7638,35612.0
2016-06-16 15:20:00,25.9,25.98,25.89,25.97,78390.0,20.7638,20.8279,20.7558,20.8199,78390.0
2016-06-16 15:30:00,25.97,25.98,25.93,25.98,106572.0,20.8199,20.8279,20.7879,20.8279,106572.0
2016-06-16 15:40:00,25.98,26.03,25.96,26.0,175050.0,20.8279,20.868,20.8119,20.844,175050.0
2016-06-16 15:50:00,26.0,26.02,25.97,26.0,200990.0,20.844,20.86,20.8199,20.844,200990.0
2016-06-17 09:30:00,26.08,26.21,25.84,25.98,293698.0,20.9081,21.0123,20.7157,20.8279,293698.0
2016-06-17 09:40:00,26.05,26.4,26.02,26.4,88330.0,20.8841,21.1646,20.86,21.1646,88330.0
2016-06-17 09:50:00,26.4,26.45,26.32,26.38,54526.0,21.1646,21.2047,21.1005,21.1486,54526.0
2016-06-17 10:00:00,26.38,26.41,26.31,26.35,89884.0,21.1486,21.1727,21.0925,21.1246,89884.0
2016-06-17 10:10:00,26.37,26.47,26.37,26.45,56072.0,21.1406,21.2208,21.1406,21.2047,56072.0
2016-06-17 10:20:00,26.45,26.53,26.42,26.48,80324.0,21.2047,21.2689,21.1807,21.2288,80324.0
2016-06-17 10:30:00,26.48,26.51,26.4,26.5,84890.0,21.2288,21.2528,21.1646,21.2448,84890.0
2016-06-17 10:40:00,26.49,26.5,26.4,26.43,82718.0,21.2368,21.2448,21.1646,21.1887,82718.0
2016-06-17 10:50:00,26.43,26.48,26.42,26.44,32816.0,21.1887,21.2288,21.1807,21.1967,32816.0
2016-06-17 11:00:00,26.44,26.5,26.39,26.42,123370.0,21.1967,21.2448,21.1566,21.1807,123370.0
2016-06-17 11:10:00,26.42,26.47,26.39,26.43,103224.0,21.1807,21.2208,21.1566,21.1887,103224.0
2016-06-17 11:20:00,26.44,26.52,26.41,26.42,129568.0,21.1967,21.2609,21.1727,21.1807,129568.0
2016-06-17 11:30:00,26.41,26.46,26.4,26.46,54520.0,21.1727,21.2127,21.1646,21.2127,54520.0
2016-06-17 11:40:00,26.45,26.53,26.45,26.48,46292.0,21.2047,21.2689,21.2047,21.2288,46292.0
2016-06-17 11:50:00,26.48,26.5,26.4,26.41,109260.0,21.2288,21.2448,21.1646,21.1727,109260.0
2016-06-17 12:00:00,26.41,26.47,26.41,26.45,72642.0,21.1727,21.2208,21.1727,21.2047,72642.0
2016-06-17 12:10:00,26.43,26.48,26.39,26.42,72288.0,21.1887,21.2288,21.1566,21.1807,72288.0
2016-06-17 12:20:00,26.42,26.44,26.39,26.41,78888.0,21.1807,21.1967,21.1566,21.1727,78888.0
2016-06-17 12:30:00,26.4,26.43,26.37,26.4,36218.0,21.1646,21.1887,21.1406,21.1646,36218.0
2016-06-17 12:40:00,26.4,26.46,26.38,26.4,61254.0,21.1646,21.2127,21.1486,21.1646,61254.0
2016-06-17 12:50:00,26.4,26.42,26.33,26.36,128182.0,21.1646,21.1807,21.1085,21.1326,128182.0
2016-06-17 13:00:00,26.36,26.37,26.3,26.34,48358.0,21.1326,21.1406,21.0845,21.1165,48358.0
2016-06-17 13:10:00,26.33,26.35,26.27,26.29,57842.0,21.1085,21.1246,21.0604,21.0765,57842.0
2016-06-17 13:20:00,26.29,26.32,26.26,26.29,39574.0,21.0765,21.1005,21.0524,21.0765,39574.0
2016-06-17 13:30:00,26.29,26.32,26.27,26.3,52918.0,21.0765,21.1005,21.0604,21.0845,52918.0
2016-06-17 13:40:00,26.32,26.36,26.3,26.34,61162.0,21.1005,21.1326,21.0845,21.1165,61162.0
2016-06-17 13:50:00,26.31,26.36,26.31,26.33,78450.0,21.0925,21.1326,21.0925,21.1085,78450.0
2016-06-17 14:00:00,26.32,26.36,26.31,26.31,60342.0,21.1005,21.1326,21.0925,21.0925,60342.0
2016-06-17 14:10:00,26.32,26.36,26.31,26.34,47224.0,21.1005,21.1326,21.0925,21.1165,47224.0
2016-06-17 14:20:00,26.33,26.39,26.32,26.38,55820.0,21.1085,21.1566,21.1005,21.1486,55820.0
2016-06-17 14:30:00,26.37,26.39,26.33,26.36,102100.0,21.1406,21.1566,21.1085,21.1326,102100.0
2016-06-17 14:40:00,26.36,26.41,26.36,26.36,89904.0,21.1326,21.1727,21.1326,21.1326,89904.0
2016-06-17 14:50:00,26.36,26.41,26.33,26.34,100026.0,21.1326,21.1727,21.1085,21.1165,100026.0
2016-06-17 15:00:00,26.35,26.37,26.33,26.35,79308.0,21.1246,21.1406,21.1085,21.1246,79308.0
2016-06-17 15:10:00,26.35,26.38,26.29,26.32,111650.0,21.1246,21.1486,21.0765,21.1005,111650.0
2016-06-17 15:20:00,26.32,26.35,26.29,26.29,122894.0,21.1005,21.1246,21.0765,21.0765,122894.0
2016-06-17 15:30:00,26.29,26.32,26.28,26.3,156886.0,21.0765,21.1005,21.0684,21.0845,156886.0
2016-06-17 15:40:00,26.31,26.31,26.21,26.24,362616.0,21.0925,21.0925,21.0123,21.0364,362616.0
2016-06-17 15:50:00,26.24,26.32,26.24,26.3,637096.0,21.0364,21.1005,21.0364,21.0845,637096.0
2016-06-20 09:30:00,26.66,26.74,26.57,26.71,79812.0,21.3731,21.4372,21.3009,21.4132,79812.0
2016-06-20 09:40:00,26.72,26.77,26.61,26.72,62334.0,21.4212,21.4613,21.333,21.4212,62334.0
2016-06-20 09:50:00,26.71,26.75,26.63,26.67,55226.0,21.4132,21.4452,21.349,21.3811,55226.0
2016-06-20 10:00:00,26.68,26.91,26.66,26.86,41924.0,21.3891,21.5735,21.3731,21.5334,41924.0
2016-06-20 10:10:00,26.86,26.86,26.77,26.85,51192.0,21.5334,21.5334,21.4613,21.5254,51192.0
2016-06-20 10:20:00,26.85,26.86,26.78,26.81,31952.0,21.5254,21.5334,21.4693,21.4933,31952.0
2016-06-20 10:30:00,26.81,26.82,26.61,26.67,60880.0,21.4933,21.5014,21.333,21.3811,60880.0
2016-06-20 10:40:00,26.67,26.77,26.66,26.74,57846.0,21.3811,21.4613,21.3731,21.4372,57846.0
2016-06-20 10:50:00,26.75,26.83,26.74,26.78,23884.0,21.4452,21.5094,21.4372,21.4693,23884.0
2016-06-20 11:00:00,26.79,26.9,26.77,26.86,58306.0,21.4773,21.5655,21.4613,21.5334,58306.0
2016-06-20 11:10:00,26.85,26.88,26.81,26.84,33356.0,21.5254,21.5495,21.4933,21.5174,33356.0
2016-06-20 11:20:00,26.84,26.84,26.71,26.72,58754.0,21.5174,21.5174,21.4132,21.4212,58754.0
2016-06-20 11:30:00,26.71,26.77,26.68,26.77,39938.0,21.4132,21.4613,21.3891,21.4613,39938.0
2016-06-20 11:40:00,26.75,26.78,26.71,26.72,25824.0,21.4452,21.4693,21.4132,21.4212,25824.0
2016-06-20 11:50:00,26.71,26.76,26.71,26.73,77050.0,21.4132,21.4533,21.4132,21.4292,77050.0
2016-06-20 12:00:00,26.73,26.74,26.71,26.73,46846.0,21.4292,21.4372,21.4132,21.4292,46846.0
2016-06-20 12:10:00,26.7,26.75,26.64,26.68,28998.0,21.4052,21.4452,21.3571,21.3891,28998.0
2016-06-20 12:20:00,26.68,26.69,26.64,26.69,35250.0,21.3891,21.3971,21.3571,21.3971,35250.0
2016-06-20 12:30:00,26.68,26.72,26.67,26.68,40740.0,21.3891,21.4212,21.3811,21.3891,40740.0
2016-06-20 12:40:00,26.68,26.69,26.61,26.63,19830.0,21.3891,21.3971,21.333,21.349,19830.0
2016-06-20 12:50:00,26.62,26.64,26.6,26.61,25288.0,21.341,21.3571,21.325,21.333,25288.0
2016-06-20 13:00:00,26.61,26.67,26.61,26.65,23824.0,21.333,21.3811,21.333,21.3651,23824.0
2016-06-20 13:10:00,26.65,26.65,26.58,26.6,21026.0,21.3651,21.3651,21.309,21.325,21026.0
2016-06-20 13:20:00,26.6,26.63,26.57,26.57,20560.0,21.325,21.349,21.3009,21.3009,20560.0
2016-06-20 13:30:00,26.59,26.6,26.56,26.57,68188.0,21.317,21.325,21.2929,21.3009,68188.0
2016-06-20 13:40:00,26.57,26.59,26.56,26.57,47164.0,21.3009,21.317,21.2929,21.3009,47164.0
2016-06-20 13:50:00,26.57,26.61,26.54,26.59,61006.0,21.3009,21.333,21.2769,21.317,61006.0
2016-06-20 14:00:00,26.59,26.61,26.57,26.58,37466.0,21.317,21.333,21.3009,21.309,37466.0
2016-06-20 14:10:00,26.57,26.57,26.48,26.49,100100.0,21.3009,21.3009,21.2288,21.2368,100100.0
2016-06-20 14:20:00,26.47,26.48,26.42,26.42,24064.0,21.2208,21.2288,21.1807,21.1807,24064.0
2016-06-20 14:30:00,26.42,26.45,26.38,26.38,32556.0,21.1807,21.2047,21.1486,21.1486,32556.0
2016-06-20 14:40:00,26.39,26.42,26.38,26.42,24460.0,21.1566,21.1807,21.1486,21.1807,24460.0
2016-06-20 14:50:00,26.41,26.47,26.41,26.43,47124.0,21.1727,21.2208,21.1727,21.1887,47124.0
2016-06-20 15:00:00,26.45,26.45,26.4,26.42,54114.0,21.2047,21.2047,21.1646,21.1807,54114.0
2016-06-20 15:10:00,26.42,26.44,26.42,26.42,48050.0,21.1807,21.1967,21.1807,21.1807,48050.0
2016-06-20 15:20:00,26.42,26.43,26.39,26.39,49430.0,21.1807,21.1887,21.1566,21.1566,49430.0
2016-06-20 15:30:00,26.39,26.49,26.39,26.49,170244.0,21.1566,21.2368,21.1566,21.2368,170244.0
2016-06-20 15:40:00,26.49,26.53,26.48,26.49,181944.0,21.2368,21.2689,21.2288,21.2368,181944.0
2016-06-20 15:50:00,26.49,26.51,26.47,26.5,328540.0,21.2368,21.2528,21.2208,21.2448,328540.0
2016-06-21 09:30:00,26.57,26.63,26.34,26.36,49604.0,21.3009,21.349,21.1165,21.1326,49604.0
2016-06-21 09:40:00,26.34,26.36,26.25,26.29,66478.0,21.1165,21.1326,21.0444,21.0765,66478.0
2016-06-21 09:50:00,26.33,26.43,26.24,26.27,40840.0,21.1085,21.1887,21.0364,21.0604,40840.0
2016-06-21 10:00:00,26.29,26.29,26.09,26.15,50442.0,21.0765,21.0765,20.9161,20.9642,50442.0
2016-06-21 10:10:00,26.14,26.2,26.08,26.11,22904.0,20.9562,21.0043,20.9081,20.9322,22904.0
2016-06-21 10:20:00,26.11,26.14,26.03,26.06,47088.0,20.9322,20.9562,20.868,20.8921,47088.0
2016-06-21 10:30:00,26.06,26.06,25.93,25.95,116144.0,20.8921,20.8921,20.7879,20.8039,116144.0
2016-06-21 10:40:00,25.96,26.0,25.88,25.96,138602.0,20.8119,20.844,20.7478,20.8119,138602.0
2016-06-21 10:50:00,25.95,26.0,25.94,25.95,98756.0,20.8039,20.844,20.7959,20.8039,98756.0
2016-06-21 11:00:00,25.98,26.07,25.97,26.05,140054.0,20.8279,20.9001,20.8199,20.8841,140054.0
2016-06-21 11:10:00,26.03,26.17,25.97,26.17,59546.0,20.868,20.9803,20.8199,20.9803,59546.0
2016-06-21 11:20:00,26.17,26.3,26.14,26.28,74316.0,20.9803,21.0845,20.9562,21.0684,74316.0
2016-06-21 11:30:00,26.28,26.29,26.08,26.13,34466.0,21.0684,21.0765,20.9081,20.9482,34466.0
2016-06-21 11:40:00,26.15,26.15,26.07,26.09,26720.0,20.9642,20.9642,20.9001,20.9161,26720.0
2016-06-21 11:50:00,26.08,26.13,26.03,26.13,67088.0,20.9081,20.9482,20.868,20.9482,67088.0
2016-06-21 12:00:00,26.15,26.18,26.07,26.11,80846.0,20.9642,20.9883,20.9001,20.9322,80846.0
2016-06-21 12:10:00,26.12,26.17,26.09,26.09,160354.0,20.9402,20.9803,20.9161,20.9161,160354.0
2016-06-21 12:20:00,26.09,26.11,26.06,26.09,79454.0,20.9161,20.9322,20.8921,20.9161,79454.0
2016-06-21 12:30:00,26.09,26.17,26.09,26.13,52554.0,20.9161,20.9803,20.9161,20.9482,52554.0
2016-06-21 12:40:00,26.13,26.19,26.11,26.12,97022.0,20.9482,20.9963,20.9322,20.9402,97022.0
2016-06-21 12:50:00,26.11,26.11,26.08,26.1,12714.0,20.9322,20.9322,20.9081,20.9241,12714.0
2016-06-21 13:00:00,26.1,26.12,26.08,26.11,91870.0,20.9241,20.9402,20.9081,20.9322,91870.0
2016-06-21 13:10:00,26.11,26.11,26.08,26.09,18102.0,20.9322,20.9322,20.9081,20.9161,18102.0
2016-06-21 13:20:00,26.09,26.1,26.04,26.07,9524.0,20.9161,20.9241,20.876,20.9001,9524.0
2016-06-21 13:30:00,26.04,26.07,25.98,26.0,12366.0,20.876,20.9001,20.8279,20.844,12366.0
2016-06-21 13:40:00,26.0,26.02,25.98,25.99,20364.0,20.844,20.86,20.8279,20.836,20364.0
2016-06-21 13:50:00,25.99,26.01,25.97,25.98,14900.0,20.836,20.852,20.8199,20.8279,14900.0
2016-06-21 14:00:00,25.98,26.06,25.98,26.04,54002.0,20.8279,20.8921,20.8279,20.876,54002.0
2016-06-21 14:10:00,26.04,26.06,26.03,26.04,24542.0,20.876,20.8921,20.868,20.876,24542.0
2016-06-21 14:20:00,26.05,26.11,26.04,26.09,67990.0,20.8841,20.9322,20.876,20.9161,67990.0
2016-06-21 14:30:00,26.1,26.18,26.09,26.18,88288.0,20.9241,20.9883,20.9161,20.9883,88288.0
2016-06-21 14:40:00,26.18,26.2,26.14,26.14,71636.0,20.9883,21.0043,20.9562,20.9562,71636.0
2016-06-21 14:50:00,26.15,26.18,26.14,26.16,58548.0,20.9642,20.9883,20.9562,20.9722,58548.0
2016-06-21 15:00:00,26.16,26.16,26.06,26.09,81648.0,20.9722,20.9722,20.8921,20.9161,81648.0
2016-06-21 15:10:00,26.11,26.19,26.1,26.18,67296.0,20.9322,20.9963,20.9241,20.9883,67296.0
2016-06-21 15:20:00,26.18,26.2,26.16,26.19,67604.0,20.9883,21.0043,20.9722,20.9963,67604.0
2016-06-21 15:30:00,26.18,26.22,26.16,26.21,86846.0,20.9883,21.0203,20.9722,21.0123,86846.0
2016-06-21 15:40:00,26.21,26.23,26.17,26.2,134036.0,21.0123,21.0284,20.9803,21.0043,134036.0
2016-06-21 15:50:00,26.2,26.21,26.14,26.14,264190.0,21.0043,21.0123,20.9562,20.9562,264190.0
2016-06-22 09:30:00,26.38,26.61,26.35,26.49,130666.0,21.1486,21.333,21.1246,21.2368,130666.0
2016-06-22 09:40:00,26.49,26.73,26.48,26.68,206248.0,21.2368,21.4292,21.2288,21.3891,206248.0
2016-06-22 09:50:00,26.7,26.7,26.54,26.62,121290.0,21.4052,21.4052,21.2769,21.341,121290.0
2016-06-22 10:00:00,26.61,26.97,26.61,26.97,100660.0,21.333,21.6216,21.333,21.6216,100660.0
2016-06-22 10:10:00,26.97,26.97,26.78,26.9,149628.0,21.6216,21.6216,21.4693,21.5655,149628.0
2016-06-22 10:20:00,26.89,26.98,26.87,26.94,63634.0,21.5575,21.6296,21.5414,21.5976,63634.0
2016-06-22 10:30:00,26.93,27.07,26.89,26.92,67450.0,21.5895,21.7018,21.5575,21.5815,67450.0
2016-06-22 10:40:00,26.92,26.95,26.83,26.92,114098.0,21.5815,21.6056,21.5094,21.5815,114098.0
2016-06-22 10:50:00,26.92,27.15,26.92,27.05,99320.0,21.5815,21.7659,21.5815,21.6857,99320.0
2016-06-22 11:00:00,27.06,27.1,27.03,27.09,64380.0,21.6938,21.7258,21.6697,21.7178,64380.0
2016-06-22 11:10:00,27.09,27.16,27.08,27.16,48842.0,21.7178,21.7739,21.7098,21.7739,48842.0
2016-06-22 11:20:00,27.14,27.17,27.12,27.17,44900.0,21.7579,21.7819,21.7419,21.7819,44900.0
2016-06-22 11:30:00,27.16,27.22,27.11,27.2,83638.0,21.7739,21.822,21.7338,21.806,83638.0
2016-06-22 11:40:00,27.2,27.24,27.18,27.24,82406.0,21.806,21.8381,21.79,21.8381,82406.0
2016-06-22 11:50:00,27.24,27.27,27.16,27.17,51122.0,21.8381,21.8621,21.7739,21.7819,51122.0
2016-06-22 12:00:00,27.16,27.17,27.07,27.07,248000.0,21.7739,21.7819,21.7018,21.7018,248000.0
2016-06-22 12:10:00,27.07,27.09,27.04,27.05,28318.0,21.7018,21.7178,21.6777,21.6857,28318.0
2016-06-22 12:20:00,27.06,27.07,27.0,27.0,112560.0,21.6938,21.7018,21.6457,21.6457,112560.0
2016-06-22 12:30:00,27.0,27.02,26.99,27.0,76508.0,21.6457,21.6617,21.6376,21.6457,76508.0
2016-06-22 12:40:00,26.99,27.03,26.98,26.98,106238.0,21.6376,21.6697,21.6296,21.6296,106238.0
2016-06-22 12:50:00,26.98,27.04,26.98,27.02,53586.0,21.6296,21.6777,21.6296,21.6617,53586.0
2016-06-22 13:00:00,27.02,27.03,26.95,26.95,124932.0,21.6617,21.6697,21.6056,21.6056,124932.0
2016-06-22 13:10:00,26.95,26.95,26.89,26.89,40856.0,21.6056,21.6056,21.5575,21.5575,40856.0
2016-06-22 13:20:00,26.9,26.93,26.89,26.92,37810.0,21.5655,21.5895,21.5575,21.5815,37810.0
2016-06-22 13:30:00,26.91,26.95,26.89,26.95,48456.0,21.5735,21.6056,21.5575,21.6056,48456.0
2016-06-22 13:40:00,26.95,26.96,26.88,26.92,117620.0,21.6056,21.6136,21.5495,21.5815,117620.0
2016-06-22 13:50:00,26.93,26.97,26.89,26.89,29910.0,21.5895,21.6216,21.5575,21.5575,29910.0
2016-06-22 14:00:00,26.9,26.98,26.9,26.93,31718.0,21.5655,21.6296,21.5655,21.5895,31718.0
2016-06-22 14:10:00,26.96,26.96,26.93,26.95,22444.0,21.6136,21.6136,21.5895,21.6056,22444.0
2016-06-22 14:20:00,26.94,26.96,26.93,26.95,29742.0,21.5976,21.6136,21.5895,21.6056,29742.0
2016-06-22 14:30:00,26.93,26.95,26.91,26.92,29478.0,21.5895,21.6056,21.5735,21.5815,29478.0
2016-06-22 14:40:00,26.91,26.92,26.84,26.86,46938.0,21.5735,21.5815,21.5174,21.5334,46938.0
2016-06-22 14:50:00,26.86,26.9,26.83,26.83,25134.0,21.5334,21.5655,21.5094,21.5094,25134.0
2016-06-22 15:00:00,26.84,26.89,26.84,26.84,40978.0,21.5174,21.5575,21.5174,21.5174,40978.0
2016-06-22 15:10:00,26.83,26.93,26.82,26.83,94666.0,21.5094,21.5895,21.5014,21.5094,94666.0
2016-06-22 15:20:00,26.82,26.85,26.79,26.82,43148.0,21.5014,21.5254,21.4773,21.5014,43148.0
2016-06-22 15:30:00,26.82,26.83,26.79,26.83,95078.0,21.5014,21.5094,21.4773,21.5094,95078.0
2016-06-22 15:40:00,26.83,26.88,26.8,26.8,125878.0,21.5094,21.5495,21.4853,21.4853,125878.0
2016-06-22 15:50:00,26.8,26.83,26.77,26.83,245666.0,21.4853,21.5094,21.4613,21.5094,245666.0
2016-06-23 09:30:00,26.95,27.3,26.95,27.07,83832.0,21.6056,21.8862,21.6056,21.7018,83832.0
2016-06-23 09:40:00,27.09,27.2,27.02,27.2,99258.0,21.7178,21.806,21.6617,21.806,99258.0
2016-06-23 09:50:00,27.2,27.23,27.14,27.18,38298.0,21.806,21.8301,21.7579,21.79,38298.0
2016-06-23 10:00:00,27.21,27.24,27.16,27.21,67352.0,21.814,21.8381,21.7739,21.814,67352.0
2016-06-23 10:10:00,27.21,27.25,27.18,27.2,69288.0,21.814,21.8461,21.79,21.806,69288.0
2016-06-23 10:20:00,27.21,27.21,27.08,27.1,123036.0,21.814,21.814,21.7098,21.7258,123036.0
2016-06-23 10:30:00,27.1,27.1,27.01,27.01,61458.0,21.7258,21.7258,21.6537,21.6537,61458.0
2016-06-23 10:40:00,26.99,27.08,26.99,27.04,101768.0,21.6376,21.7098,21.6376,21.6777,101768.0
2016-06-23 10:50:00,27.04,27.09,27.03,27.04,22618.0,21.6777,21.7178,21.6697,21.6777,22618.0
2016-06-23 11:00:00,27.04,27.08,27.04,27.08,20472.0,21.6777,21.7098,21.6777,21.7098,20472.0
2016-06-23 11:10:00,27.06,27.16,27.04,27.16,18960.0,21.6938,21.7739,21.6777,21.7739,18960.0
2016-06-23 11:20:00,27.15,27.18,27.11,27.15,51872.0,21.7659,21.79,21.7338,21.7659,51872.0
2016-06-23 11:30:00,27.15,27.33,27.15,27.32,98756.0,21.7659,21.9102,21.7659,21.9022,98756.0
2016-06-23 11:40:00,27.32,27.32,27.2,27.3,137856.0,21.9022,21.9022,21.806,21.8862,137856.0
2016-06-23 11:50:00,27.3,27.39,27.3,27.34,106804.0,21.8862,21.9583,21.8862,21.9182,106804.0
2016-06-23 12:00:00,27.34,27.38,27.28,27.28,65978.0,21.9182,21.9503,21.8701,21.8701,65978.0
2016-06-23 12:10:00,27.29,27.29,27.24,27.27,11134.0,21.8782,21.8782,21.8381,21.8621,11134.0
2016-06-23 12:20:00,27.27,27.32,27.22,27.25,76832.0,21.8621,21.9022,21.822,21.8461,76832.0
2016-06-23 12:30:00,27.26,27.26,27.22,27.24,32756.0,21.8541,21.8541,21.822,21.8381,32756.0
2016-06-23 12:40:00,27.24,27.25,27.18,27.2,62000.0,21.8381,21.8461,21.79,21.806,62000.0
2016-06-23 12:50:00,27.18,27.22,27.16,27.16,26840.0,21.79,21.822,21.7739,21.7739,26840.0
2016-06-23 13:00:00,27.17,27.21,27.17,27.2,23642.0,21.7819,21.814,21.7819,21.806,23642.0
2016-06-23 13:10:00,27.21,27.21,27.18,27.2,19472.0,21.814,21.814,21.79,21.806,19472.0
2016-06-23 13:20:00,27.19,27.22,27.19,27.21,21356.0,21.798,21.822,21.798,21.814,21356.0
2016-06-23 13:30:00,27.2,27.21,27.13,27.13,21480.0,21.806,21.814,21.7499,21.7499,21480.0
2016-06-23 13:40:00,27.13,27.14,27.01,27.06,73178.0,21.7499,21.7579,21.6537,21.6938,73178.0
2016-06-23 13:50:00,27.06,27.18,27.06,27.08,112212.0,21.6938,21.79,21.6938,21.7098,112212.0
2016-06-23 14:00:00,27.09,27.09,27.05,27.06,20880.0,21.7178,21.7178,21.6857,21.6938,20880.0
2016-06-23 14:10:00,27.06,27.09,27.05,27.06,19800.0,21.6938,21.7178,21.6857,21.6938,19800.0
2016-06-23 14:20:00,27.06,27.06,26.99,27.03,53354.0,21.6938,21.6938,21.6376,21.6697,53354.0
2016-06-23 14:30:00,27.02,27.04,27.02,27.03,45288.0,21.6617,21.6777,21.6617,21.6697,45288.0
2016-06-23 14:40:00,27.03,27.06,27.02,27.06,39000.0,21.6697,21.6938,21.6617,21.6938,39000.0
2016-06-23 14:50:00,27.06,27.08,27.02,27.04,79304.0,21.6938,21.7098,21.6617,21.6777,79304.0
2016-06-23 15:00:00,27.04,27.06,27.02,27.03,51038.0,21.6777,21.6938,21.6617,21.6697,51038.0
2016-06-23 15:10:00,27.03,27.05,27.02,27.03,31400.0,21.6697,21.6857,21.6617,21.6697,31400.0
2016-06-23 15:20:00,27.03,27.04,27.02,27.03,33960.0,21.6697,21.6777,21.6617,21.6697,33960.0
2016-06-23 15:30:00,27.04,27.07,27.03,27.05,49130.0,21.6777,21.7018,21.6697,21.6857,49130.0
2016-06-23 15:40:00,27.05,27.12,27.05,27.11,64216.0,21.6857,21.7419,21.6857,21.7338,64216.0
2016-06-23 15:50:00,27.11,27.2,27.11,27.2,246134.0,21.7338,21.806,21.7338,21.806,246134.0
2016-06-24 09:30:00,26.22,26.5,26.22,26.45,54398.0,21.0203,21.2448,21.0203,21.2047,54398.0
2016-06-24 09:40:00,26.42,26.66,26.42,26.6,31208.0,21.1807,21.3731,21.1807,21.325,31208.0
2016-06-24 09:50:00,26.61,26.71,26.53,26.61,291612.0,21.333,21.4132,21.2689,21.333,291612.0
2016-06-24 10:00:00,26.61,26.69,26.53,26.61,432322.0,21.333,21.3971,21.2689,21.333,432322.0
2016-06-24 10:10:00,26.59,26.6,26.45,26.45,114908.0,21.317,21.325,21.2047,21.2047,114908.0
2016-06-24 10:20:00,26.46,26.56,26.42,26.5,97532.0,21.2127,21.2929,21.1807,21.2448,97532.0
2016-06-24 10:30:00,26.48,26.59,26.48,26.56,51754.0,21.2288,21.317,21.2288,21.2929,51754.0
2016-06-24 10:40:00,26.57,26.57,26.5,26.55,26846.0,21.3009,21.3009,21.2448,21.2849,26846.0
2016-06-24 10:50:00,26.53,26.55,26.48,26.49,23432.0,21.2689,21.2849,21.2288,21.2368,23432.0
2016-06-24 11:00:00,26.48,26.49,26.38,26.44,15868.0,21.2288,21.2368,21.1486,21.1967,15868.0
2016-06-24 11:10:00,26.43,26.44,26.39,26.41,20870.0,21.1887,21.1967,21.1566,21.1727,20870.0
2016-06-24 11:20:00,26.42,26.5,26.41,26.5,68508.0,21.1807,21.2448,21.1727,21.2448,68508.0
2016-06-24 11:30:00,26.49,26.5,26.45,26.48,16446.0,21.2368,21.2448,21.2047,21.2288,16446.0
2016-06-24 11:40:00,26.48,26.52,26.45,26.48,32512.0,21.2288,21.2609,21.2047,21.2288,32512.0
2016-06-24 11:50:00,26.48,26.51,26.47,26.5,33192.0,21.2288,21.2528,21.2208,21.2448,33192.0
2016-06-24 12:00:00,26.51,26.52,26.47,26.47,24288.0,21.2528,21.2609,21.2208,21.2208,24288.0
2016-06-24 12:10:00,26.48,26.48,26.39,26.42,41358.0,21.2288,21.2288,21.1566,21.1807,41358.0
2016-06-24 12:20:00,26.42,26.42,26.38,26.41,27334.0,21.1807,21.1807,21.1486,21.1727,27334.0
2016-06-24 12:30:00,26.42,26.42,26.37,26.38,16686.0,21.1807,21.1807,21.1406,21.1486,16686.0
2016-06-24 12:40:00,26.39,26.39,26.3,26.32,23984.0,21.1566,21.1566,21.0845,21.1005,23984.0
2016-06-24 12:50:00,26.32,26.32,26.27,26.29,41904.0,21.1005,21.1005,21.0604,21.0765,41904.0
2016-06-24 13:00:00,26.29,26.31,26.25,26.28,64122.0,21.0765,21.0925,21.0444,21.0684,64122.0
2016-06-24 13:10:00,26.26,26.36,26.25,26.36,14354.0,21.0524,21.1326,21.0444,21.1326,14354.0
2016-06-24 13:20:00,26.36,26.39,26.35,26.38,62036.0,21.1326,21.1566,21.1246,21.1486,62036.0
2016-06-24 13:30:00,26.38,26.38,26.34,26.36,23256.0,21.1486,21.1486,21.1165,21.1326,23256.0
2016-06-24 13:40:00,26.35,26.36,26.33,26.35,12528.0,21.1246,21.1326,21.1085,21.1246,12528.0
2016-06-24 13:50:00,26.35,26.4,26.35,26.4,16904.0,21.1246,21.1646,21.1246,21.1646,16904.0
2016-06-24 14:00:00,26.4,26.42,26.39,26.41,46876.0,21.1646,21.1807,21.1566,21.1727,46876.0
2016-06-24 14:10:00,26.4,26.42,26.38,26.38,83540.0,21.1646,21.1807,21.1486,21.1486,83540.0
2016-06-24 14:20:00,26.38,26.38,26.3,26.31,18842.0,21.1486,21.1486,21.0845,21.0925,18842.0
2016-06-24 14:30:00,26.31,26.31,26.22,26.27,28434.0,21.0925,21.0925,21.0203,21.0604,28434.0
2016-06-24 14:40:00,26.27,26.28,26.21,26.25,27472.0,21.0604,21.0684,21.0123,21.0444,27472.0
2016-06-24 14:50:00,26.25,26.31,26.25,26.28,29956.0,21.0444,21.0925,21.0444,21.0684,29956.0
2016-06-24 15:00:00,26.27,26.3,26.26,26.28,42430.0,21.0604,21.0845,21.0524,21.0684,42430.0
2016-06-24 15:10:00,26.27,26.29,26.23,26.23,49142.0,21.0604,21.0765,21.0284,21.0284,49142.0
2016-06-24 15:20:00,26.23,26.28,26.23,26.25,59940.0,21.0284,21.0684,21.0284,21.0444,59940.0
2016-06-24 15:30:00,26.25,26.33,26.25,26.27,101548.0,21.0444,21.1085,21.0444,21.0604,101548.0
2016-06-24 15:40:00,26.26,26.35,26.25,26.31,126272.0,21.0524,21.1246,21.0444,21.0925,126272.0
2016-06-24 15:50:00,26.31,26.39,26.24,26.25,370204.0,21.0925,21.1566,21.0364,21.0444,370204.0
2016-06-27 09:30:00,25.88,25.89,25.42,25.45,116268.0,20.7478,20.7558,20.379,20.403,116268.0
2016-06-27 09:40:00,25.46,25.46,24.83,24.86,276014.0,20.4111,20.4111,19.906,19.93,276014.0
2016-06-27 09:50:00,24.83,24.97,24.78,24.84,158296.0,19.906,20.0182,19.8659,19.914,158296.0
2016-06-27 10:00:00,24.85,24.92,24.73,24.86,163168.0,19.922,19.9781,19.8258,19.93,163168.0
2016-06-27 10:10:00,24.84,24.86,24.71,24.73,236924.0,19.914,19.93,19.8098,19.8258,236924.0
2016-06-27 10:20:00,24.75,24.77,24.58,24.61,105852.0,19.8419,19.8579,19.7056,19.7296,105852.0
2016-06-27 10:30:00,24.6,24.61,24.49,24.52,185630.0,19.7216,19.7296,19.6334,19.6575,185630.0
2016-06-27 10:40:00,24.52,24.56,24.38,24.39,194776.0,19.6575,19.6895,19.5452,19.5532,194776.0
2016-06-27 10:50:00,24.37,24.37,24.1,24.12,152258.0,19.5372,19.5372,19.3208,19.3368,152258.0
2016-06-27 11:00:00,24.11,24.35,24.11,24.35,133420.0,19.3288,19.5212,19.3288,19.5212,133420.0
2016-06-27 11:10:00,24.34,24.37,24.28,24.32,144546.0,19.5132,19.5372,19.4651,19.4971,144546.0
2016-06-27 11:20:00,24.32,24.46,24.29,24.44,158274.0,19.4971,19.6094,19.4731,19.5933,158274.0
2016-06-27 11:30:00,24.43,24.54,24.42,24.54,79778.0,19.5853,19.6735,19.5773,19.6735,79778.0
2016-06-27 11:40:00,24.54,24.7,24.51,24.54,198428.0,19.6735,19.8018,19.6495,19.6735,198428.0
2016-06-27 11:50:00,24.52,24.53,24.4,24.48,60778.0,19.6575,19.6655,19.5613,19.6254,60778.0
2016-06-27 12:00:00,24.46,24.54,24.45,24.46,71552.0,19.6094,19.6735,19.6013,19.6094,71552.0
2016-06-27 12:10:00,24.47,24.55,24.45,24.53,83102.0,19.6174,19.6815,19.6013,19.6655,83102.0
2016-06-27 12:20:00,24.54,24.72,24.52,24.71,68342.0,19.6735,19.8178,19.6575,19.8098,68342.0
2016-06-27 12:30:00,24.72,24.75,24.63,24.65,109248.0,19.8178,19.8419,19.7457,19.7617,109248.0
2016-06-27 12:40:00,24.64,24.71,24.6,24.71,92078.0,19.7537,19.8098,19.7216,19.8098,92078.0
2016-06-27 12:50:00,24.73,24.8,24.68,24.77,62180.0,19.8258,19.8819,19.7857,19.8579,62180.0
2016-06-27 13:00:00,24.77,24.81,24.74,24.76,47798.0,19.8579,19.89,19.8338,19.8499,47798.0
2016-06-27 13:10:00,24.75,24.85,24.71,24.82,66224.0,19.8419,19.922,19.8098,19.898,66224.0
2016-06-27 13:20:00,24.83,24.83,24.73,24.8,45216.0,19.906,19.906,19.8258,19.8819,45216.0
2016-06-27 13:30:00,24.8,24.83,24.77,24.78,86858.0,19.8819,19.906,19.8579,19.8659,86858.0
2016-06-27 13:40:00,24.77,24.77,24.7,24.7,83388.0,19.8579,19.8579,19.8018,19.8018,83388.0
2016-06-27 13:50:00,24.69,24.7,24.66,24.68,60820.0,19.7938,19.8018,19.7697,19.7857,60820.0
2016-06-27 14:00:00,24.67,24.69,24.57,24.57,59668.0,19.7777,19.7938,19.6976,19.6976,59668.0
2016-06-27 14:10:00,24.56,24.57,24.52,24.53,67872.0,19.6895,19.6976,19.6575,19.6655,67872.0
2016-06-27 14:20:00,24.54,24.66,24.54,24.66,48376.0,19.6735,19.7697,19.6735,19.7697,48376.0
2016-06-27 14:30:00,24.65,24.67,24.61,24.61,99904.0,19.7617,19.7777,19.7296,19.7296,99904.0
2016-06-27 14:40:00,24.61,24.66,24.58,24.59,62442.0,19.7296,19.7697,19.7056,19.7136,62442.0
2016-06-27 14:50:00,24.6,24.6,24.56,24.57,47904.0,19.7216,19.7216,19.6895,19.6976,47904.0
2016-06-27 15:00:00,24.58,24.68,24.58,24.66,102300.0,19.7056,19.7857,19.7056,19.7697,102300.0
2016-06-27 15:10:00,24.66,24.71,24.66,24.67,103884.0,19.7697,19.8098,19.7697,19.7777,103884.0
2016-06-27 15:20:00,24.67,24.69,24.61,24.68,108420.0,19.7777,19.7938,19.7296,19.7857,108420.0
2016-06-27 15:30:00,24.68,24.82,24.67,24.81,245532.0,19.7857,19.898,19.7777,19.89,245532.0
2016-06-27 15:40:00,24.81,24.86,24.8,24.84,306348.0,19.89,19.93,19.8819,19.914,306348.0
2016-06-27 15:50:00,24.85,24.88,24.79,24.8,517888.0,19.922,19.9461,19.8739,19.8819,517888.0
2016-06-28 09:30:00,25.11,25.42,25.11,25.42,73878.0,20.1305,20.379,20.1305,20.379,73878.0
2016-06-28 09:40:00,25.41,25.68,25.35,25.56,127092.0,20.371,20.5874,20.3229,20.4912,127092.0
2016-06-28 09:50:00,25.58,25.79,25.58,25.64,85478.0,20.5073,20.6756,20.5073,20.5554,85478.0
2016-06-28 10:00:00,25.62,25.72,25.44,25.48,81370.0,20.5393,20.6195,20.395,20.4271,81370.0
2016-06-28 10:10:00,25.48,25.69,25.48,25.68,65360.0,20.4271,20.5954,20.4271,20.5874,65360.0
2016-06-28 10:20:00,25.66,25.66,25.43,25.49,80812.0,20.5714,20.5714,20.387,20.4351,80812.0
2016-06-28 10:30:00,25.5,25.52,25.36,25.39,103730.0,20.4431,20.4592,20.3309,20.3549,103730.0
2016-06-28 10:40:00,25.36,25.36,25.29,25.32,73174.0,20.3309,20.3309,20.2748,20.2988,73174.0
2016-06-28 10:50:00,25.32,25.34,25.23,25.25,79656.0,20.2988,20.3149,20.2267,20.2427,79656.0
2016-06-28 11:00:00,25.29,25.31,25.23,25.23,27490.0,20.2748,20.2908,20.2267,20.2267,27490.0
2016-06-28 11:10:00,25.24,25.26,25.21,25.22,31838.0,20.2347,20.2507,20.2106,20.2187,31838.0
2016-06-28 11:20:00,25.21,25.27,25.14,25.16,53580.0,20.2106,20.2587,20.1545,20.1706,53580.0
2016-06-28 11:30:00,25.18,25.2,25.14,25.14,26682.0,20.1866,20.2026,20.1545,20.1545,26682.0
2016-06-28 11:40:00,25.15,25.25,25.15,25.25,44014.0,20.1625,20.2427,20.1625,20.2427,44014.0
2016-06-28 11:50:00,25.26,25.29,25.24,25.24,45850.0,20.2507,20.2748,20.2347,20.2347,45850.0
2016-06-28 12:00:00,25.25,25.25,25.15,25.21,39602.0,20.2427,20.2427,20.1625,20.2106,39602.0
2016-06-28 12:10:00,25.2,25.22,25.18,25.18,62026.0,20.2026,20.2187,20.1866,20.1866,62026.0
2016-06-28 12:20:00,25.18,25.25,25.17,25.24,51768.0,20.1866,20.2427,20.1786,20.2347,51768.0
2016-06-28 12:30:00,25.24,25.32,25.24,25.3,35940.0,20.2347,20.2988,20.2347,20.2828,35940.0
2016-06-28 12:40:00,25.32,25.39,25.31,25.33,60176.0,20.2988,20.3549,20.2908,20.3068,60176.0
2016-06-28 12:50:00,25.33,25.39,25.31,25.31,57078.0,20.3068,20.3549,20.2908,20.2908,57078.0
2016-06-28 13:00:00,25.33,25.36,25.28,25.29,35052.0,20.3068,20.3309,20.2668,20.2748,35052.0
2016-06-28 13:10:00,25.31,25.35,25.25,25.28,40960.0,20.2908,20.3229,20.2427,20.2668,40960.0
2016-06-28 13:20:00,25.26,25.33,25.26,25.3,28992.0,20.2507,20.3068,20.2507,20.2828,28992.0
2016-06-28 13:30:00,25.3,25.37,25.26,25.36,23740.0,20.2828,20.3389,20.2507,20.3309,23740.0
2016-06-28 13:40:00,25.35,25.42,25.35,25.42,13110.0,20.3229,20.379,20.3229,20.379,13110.0
2016-06-28 13:50:00,25.42,25.43,25.4,25.41,17998.0,20.379,20.387,20.363,20.371,17998.0
2016-06-28 14:00:00,25.4,25.43,25.38,25.4,22300.0,20.363,20.387,20.3469,20.363,22300.0
2016-06-28 14:10:00,25.4,25.42,25.37,25.42,51324.0,20.363,20.379,20.3389,20.379,51324.0
2016-06-28 14:20:00,25.42,25.43,25.4,25.43,20750.0,20.379,20.387,20.363,20.387,20750.0
2016-06-28 14:30:00,25.43,25.54,25.43,25.53,31500.0,20.387,20.4752,20.387,20.4672,31500.0
2016-06-28 14:40:00,25.52,25.56,25.52,25.56,26076.0,20.4592,20.4912,20.4592,20.4912,26076.0
2016-06-28 14:50:00,25.55,25.65,25.54,25.61,34902.0,20.4832,20.5634,20.4752,20.5313,34902.0
2016-06-28 15:00:00,25.6,25.64,25.59,25.61,18308.0,20.5233,20.5554,20.5153,20.5313,18308.0
2016-06-28 15:10:00,25.61,25.66,25.57,25.58,35580.0,20.5313,20.5714,20.4992,20.5073,35580.0
2016-06-28 15:20:00,25.59,25.6,25.52,25.56,55432.0,20.5153,20.5233,20.4592,20.4912,55432.0
2016-06-28 15:30:00,25.56,25.6,25.5,25.57,131484.0,20.4912,20.5233,20.4431,20.4992,131484.0
2016-06-28 15:40:00,25.57,25.61,25.54,25.55,149180.0,20.4992,20.5313,20.4752,20.4832,149180.0
2016-06-28 15:50:00,25.55,25.59,25.51,25.59,218022.0,20.4832,20.5153,20.4511,20.5153,218022.0
2016-06-29 09:30:00,25.61,26.09,25.61,25.99,86384.0,20.5313,20.9161,20.5313,20.836,86384.0
2016-06-29 09:40:00,26.0,26.2,25.93,26.17,64328.0,20.844,21.0043,20.7879,20.9803,64328.0
2016-06-29 09:50:00,26.17,26.33,26.17,26.22,64316.0,20.9803,21.1085,20.9803,21.0203,64316.0
2016-06-29 10:00:00,26.21,26.32,26.12,26.18,33704.0,21.0123,21.1005,20.9402,20.9883,33704.0
2016-06-29 10:10:00,26.21,26.25,26.16,26.22,23622.0,21.0123,21.0444,20.9722,21.0203,23622.0
2016-06-29 10:20:00,26.23,26.27,26.15,26.18,14708.0,21.0284,21.0604,20.9642,20.9883,14708.0
2016-06-29 10:30:00,26.2,26.24,26.11,26.11,21206.0,21.0043,21.0364,20.9322,20.9322,21206.0
2016-06-29 10:40:00,26.11,26.11,26.0,26.11,44840.0,20.9322,20.9322,20.844,20.9322,44840.0
2016-06-29 10:50:00,26.13,26.14,26.07,26.08,15522.0,20.9482,20.9562,20.9001,20.9081,15522.0
2016-06-29 11:00:00,26.07,26.13,26.06,26.1,34246.0,20.9001,20.9482,20.8921,20.9241,34246.0
2016-06-29 11:10:00,26.1,26.16,26.08,26.08,48104.0,20.9241,20.9722,20.9081,20.9081,48104.0
2016-06-29 11:20:00,26.1,26.17,26.09,26.15,57924.0,20.9241,20.9803,20.9161,20.9642,57924.0
2016-06-29 11:30:00,26.15,26.3,26.15,26.2,45448.0,20.9642,21.0845,20.9642,21.0043,45448.0
2016-06-29 11:40:00,26.21,26.25,26.13,26.16,38902.0,21.0123,21.0444,20.9482,20.9722,38902.0
2016-06-29 11:50:00,26.16,26.31,26.16,26.23,34868.0,20.9722,21.0925,20.9722,21.0284,34868.0
2016-06-29 12:00:00,26.24,26.29,26.21,26.28,26444.0,21.0364,21.0765,21.0123,21.0684,26444.0
2016-06-29 12:10:00,26.27,26.31,26.24,26.3,25634.0,21.0604,21.0925,21.0364,21.0845,25634.0
2016-06-29 12:20:00,26.29,26.35,26.29,26.34,17244.0,21.0765,21.1246,21.0765,21.1165,17244.0
2016-06-29 12:30:00,26.35,26.35,26.25,26.27,11240.0,21.1246,21.1246,21.0444,21.0604,11240.0
2016-06-29 12:40:00,26.25,26.27,26.16,26.17,29574.0,21.0444,21.0604,20.9722,20.9803,29574.0
2016-06-29 12:50:00,26.16,26.18,26.11,26.14,56802.0,20.9722,20.9883,20.9322,20.9562,56802.0
2016-06-29 13:00:00,26.14,26.24,26.12,26.13,92708.0,20.9562,21.0364,20.9402,20.9482,92708.0
2016-06-29 13:10:00,26.11,26.18,26.11,26.16,17088.0,20.9322,20.9883,20.9322,20.9722,17088.0
2016-06-29 13:20:00,26.14,26.2,26.14,26.17,13870.0,20.9562,21.0043,20.9562,20.9803,13870.0
2016-06-29 13:30:00,26.18,26.27,26.18,26.25,44388.0,20.9883,21.0604,20.9883,21.0444,44388.0
2016-06-29 13:40:00,26.24,26.28,26.23,26.25,16784.0,21.0364,21.0684,21.0284,21.0444,16784.0
2016-06-29 13:50:00,26.25,26.33,26.22,26.32,40906.0,21.0444,21.1085,21.0203,21.1005,40906.0
2016-06-29 14:00:00,26.31,26.34,26.3,26.32,36600.0,21.0925,21.1165,21.0845,21.1005,36600.0
2016-06-29 14:10:00,26.31,26.31,26.21,26.21,34392.0,21.0925,21.0925,21.0123,21.0123,34392.0
2016-06-29 14:20:00,26.21,26.23,26.17,26.17,22264.0,21.0123,21.0284,20.9803,20.9803,22264.0
2016-06-29 14:30:00,26.18,26.24,26.18,26.24,26050.0,20.9883,21.0364,20.9883,21.0364,26050.0
2016-06-29 14:40:00,26.23,26.25,26.18,26.2,31000.0,21.0284,21.0444,20.9883,21.0043,31000.0
2016-06-29 14:50:00,26.19,26.2,26.14,26.18,33140.0,20.9963,21.0043,20.9562,20.9883,33140.0
2016-06-29 15:00:00,26.18,26.22,26.16,26.18,32734.0,20.9883,21.0203,20.9722,20.9883,32734.0
2016-06-29 15:10:00,26.19,26.22,26.17,26.18,38642.0,20.9963,21.0203,20.9803,20.9883,38642.0
2016-06-29 15:20:00,26.18,26.18,26.1,26.11,47042.0,20.9883,20.9883,20.9241,20.9322,47042.0
2016-06-29 15:30:00,26.11,26.15,26.1,26.1,74780.0,20.9322,20.9642,20.9241,20.9241,74780.0
2016-06-29 15:40:00,26.1,26.13,26.06,26.06,96216.0,20.9241,20.9482,20.8921,20.8921,96216.0
2016-06-29 15:50:00,26.07,26.09,26.04,26.06,226218.0,20.9001,20.9161,20.876,20.8921,226218.0
2016-06-30 09:30:00,26.16,26.21,25.83,25.86,56652.0,20.9722,21.0123,20.7077,20.7317,56652.0
2016-06-30 09:40:00,25.86,25.89,25.73,25.86,27256.0,20.7317,20.7558,20.6275,20.7317,27256.0
2016-06-30 09:50:00,25.81,25.81,25.7,25.72,27800.0,20.6916,20.6916,20.6035,20.6195,27800.0
2016-06-30 10:00:00,25.72,25.75,25.59,25.61,37546.0,20.6195,20.6435,20.5153,20.5313,37546.0
2016-06-30 10:10:00,25.6,25.68,25.56,25.58,84608.0,20.5233,20.5874,20.4912,20.5073,84608.0
2016-06-30 10:20:00,25.6,25.63,25.53,25.58,93902.0,20.5233,20.5473,20.4672,20.5073,93902.0
2016-06-30 10:30:00,25.59,25.71,25.57,25.66,76968.0,20.5153,20.6115,20.4992,20.5714,76968.0
2016-06-30 10:40:00,25.65,25.68,25.6,25.67,28582.0,20.5634,20.5874,20.5233,20.5794,28582.0
2016-06-30 10:50:00,25.67,25.79,25.67,25.75,68926.0,20.5794,20.6756,20.5794,20.6435,68926.0
2016-06-30 11:00:00,25.75,25.89,25.72,25.89,74262.0,20.6435,20.7558,20.6195,20.7558,74262.0
2016-06-30 11:10:00,25.89,25.98,25.83,25.84,79122.0,20.7558,20.8279,20.7077,20.7157,79122.0
2016-06-30 11:20:00,25.84,25.88,25.8,25.88,49258.0,20.7157,20.7478,20.6836,20.7478,49258.0
2016-06-30 11:30:00,25.88,25.93,25.82,25.85,49076.0,20.7478,20.7879,20.6997,20.7237,49076.0
2016-06-30 11:40:00,25.86,25.86,25.74,25.8,67460.0,20.7317,20.7317,20.6355,20.6836,67460.0
2016-06-30 11:50:00,25.79,25.81,25.71,25.77,129352.0,20.6756,20.6916,20.6115,20.6596,129352.0
2016-06-30 12:00:00,25.78,25.8,25.68,25.71,42758.0,20.6676,20.6836,20.5874,20.6115,42758.0
2016-06-30 12:10:00,25.72,25.8,25.68,25.8,189022.0,20.6195,20.6836,20.5874,20.6836,189022.0
2016-06-30 12:20:00,25.79,25.85,25.79,25.81,46834.0,20.6756,20.7237,20.6756,20.6916,46834.0
2016-06-30 12:30:00,25.83,25.85,25.77,25.83,69570.0,20.7077,20.7237,20.6596,20.7077,69570.0
2016-06-30 12:40:00,25.82,25.85,25.79,25.82,24012.0,20.6997,20.7237,20.6756,20.6997,24012.0
2016-06-30 12:50:00,25.84,25.88,25.82,25.83,27654.0,20.7157,20.7478,20.6997,20.7077,27654.0
2016-06-30 13:00:00,25.83,25.86,25.81,25.82,41668.0,20.7077,20.7317,20.6916,20.6997,41668.0
2016-06-30 13:10:00,25.8,25.83,25.78,25.81,42178.0,20.6836,20.7077,20.6676,20.6916,42178.0
2016-06-30 13:20:00,25.8,25.82,25.77,25.79,50280.0,20.6836,20.6997,20.6596,20.6756,50280.0
2016-06-30 13:30:00,25.8,25.88,25.8,25.8,50742.0,20.6836,20.7478,20.6836,20.6836,50742.0
2016-06-30 13:40:00,25.8,25.9,25.8,25.86,20560.0,20.6836,20.7638,20.6836,20.7317,20560.0
2016-06-30 13:50:00,25.87,25.9,25.78,25.84,89294.0,20.7398,20.7638,20.6676,20.7157,89294.0
2016-06-30 14:00:00,25.84,25.86,25.79,25.8,85548.0,20.7157,20.7317,20.6756,20.6836,85548.0
2016-06-30 14:10:00,25.8,25.82,25.75,25.75,120248.0,20.6836,20.6997,20.6435,20.6435,120248.0
2016-06-30 14:20:00,25.75,25.88,25.75,25.88,61532.0,20.6435,20.7478,20.6435,20.7478,61532.0
2016-06-30 14:30:00,25.88,25.92,25.84,25.89,85398.0,20.7478,20.7798,20.7157,20.7558,85398.0
2016-06-30 14:40:00,25.9,25.95,25.88,25.95,113732.0,20.7638,20.8039,20.7478,20.8039,113732.0
2016-06-30 14:50:00,25.95,26.03,25.93,25.96,53444.0,20.8039,20.868,20.7879,20.8119,53444.0
2016-06-30 15:00:00,25.97,26.01,25.96,25.99,36504.0,20.8199,20.852,20.8119,20.836,36504.0
2016-06-30 15:10:00,26.0,26.0,25.92,25.94,24908.0,20.844,20.844,20.7798,20.7959,24908.0
2016-06-30 15:20:00,25.93,26.03,25.93,26.03,29020.0,20.7879,20.868,20.7879,20.868,29020.0
2016-06-30 15:30:00,26.03,26.04,25.98,26.01,59444.0,20.868,20.876,20.8279,20.852,59444.0
2016-06-30 15:40:00,26.02,26.04,25.95,25.97,84288.0,20.86,20.876,20.8039,20.8199,84288.0
2016-06-30 15:50:00,25.97,26.08,25.97,26.08,207480.0,20.8199,20.9081,20.8199,20.9081,207480.0
2016-07-01 09:30:00,26.02,26.39,25.83,26.26,46668.0,20.86,21.1566,20.7077,21.0524,46668.0
2016-07-01 09:40:00,26.29,26.58,26.23,26.49,53958.0,21.0765,21.309,21.0284,21.2368,53958.0
2016-07-01 09:50:00,26.5,26.61,26.46,26.5,61960.0,21.2448,21.333,21.2127,21.2448,61960.0
2016-07-01 10:00:00,26.52,26.59,26.41,26.45,183876.0,21.2609,21.317,21.1727,21.2047,183876.0
2016-07-01 10:10:00,26.46,26.57,26.4,26.57,54954.0,21.2127,21.3009,21.1646,21.3009,54954.0
2016-07-01 10:20:00,26.58,26.67,26.47,26.6,132008.0,21.309,21.3811,21.2208,21.325,132008.0
2016-07-01 10:30:00,26.62,26.68,26.59,26.63,22710.0,21.341,21.3891,21.317,21.349,22710.0
2016-07-01 10:40:00,26.6,26.74,26.59,26.66,54584.0,21.325,21.4372,21.317,21.3731,54584.0
2016-07-01 10:50:00,26.67,26.73,26.64,26.68,52156.0,21.3811,21.4292,21.3571,21.3891,52156.0
2016-07-01 11:00:00,26.67,26.71,26.59,26.65,189000.0,21.3811,21.4132,21.317,21.3651,189000.0
2016-07-01 11:10:00,26.65,26.68,26.54,26.58,57972.0,21.3651,21.3891,21.2769,21.309,57972.0
2016-07-01 11:20:00,26.59,26.62,26.49,26.54,36510.0,21.317,21.341,21.2368,21.2769,36510.0
2016-07-01 11:30:00,26.53,26.65,26.52,26.57,47454.0,21.2689,21.3651,21.2609,21.3009,47454.0
2016-07-01 11:40:00,26.58,26.64,26.58,26.64,30960.0,21.309,21.3571,21.309,21.3571,30960.0
2016-07-01 11:50:00,26.64,26.72,26.64,26.68,109684.0,21.3571,21.4212,21.3571,21.3891,109684.0
2016-07-01 12:00:00,26.68,26.68,26.6,26.67,169470.0,21.3891,21.3891,21.325,21.3811,169470.0
2016-07-01 12:10:00,26.66,26.73,26.66,26.71,24952.0,21.3731,21.4292,21.3731,21.4132,24952.0
2016-07-01 12:20:00,26.72,26.72,26.6,26.63,29932.0,21.4212,21.4212,21.325,21.349,29932.0
2016-07-01 12:30:00,26.64,26.64,26.52,26.52,22264.0,21.3571,21.3571,21.2609,21.2609,22264.0
2016-07-01 12:40:00,26.52,26.66,26.52,26.58,136920.0,21.2609,21.3731,21.2609,21.309,136920.0
2016-07-01 12:50:00,26.57,26.64,26.54,26.6,16622.0,21.3009,21.3571,21.2769,21.325,16622.0
2016-07-01 13:00:00,26.61,26.64,26.6,26.61,17596.0,21.333,21.3571,21.325,21.333,17596.0
2016-07-01 13:10:00,26.6,26.6,26.56,26.57,14674.0,21.325,21.325,21.2929,21.3009,14674.0
2016-07-01 13:20:00,26.57,26.57,26.4,26.4,41420.0,21.3009,21.3009,21.1646,21.1646,41420.0
2016-07-01 13:30:00,26.4,26.46,26.38,26.39,29014.0,21.1646,21.2127,21.1486,21.1566,29014.0
2016-07-01 13:40:00,26.39,26.42,26.36,26.4,38760.0,21.1566,21.1807,21.1326,21.1646,38760.0
2016-07-01 13:50:00,26.41,26.44,26.38,26.42,31148.0,21.1727,21.1967,21.1486,21.1807,31148.0
2016-07-01 14:00:00,26.41,26.42,26.39,26.39,15660.0,21.1727,21.1807,21.1566,21.1566,15660.0
2016-07-01 14:10:00,26.39,26.43,26.39,26.41,40210.0,21.1566,21.1887,21.1566,21.1727,40210.0
2016-07-01 14:20:00,26.41,26.43,26.37,26.4,34962.0,21.1727,21.1887,21.1406,21.1646,34962.0
2016-07-01 14:30:00,26.39,26.42,26.36,26.36,25436.0,21.1566,21.1807,21.1326,21.1326,25436.0
2016-07-01 14:40:00,26.36,26.37,26.3,26.32,37860.0,21.1326,21.1406,21.0845,21.1005,37860.0
2016-07-01 14:50:00,26.32,26.33,26.28,26.29,91160.0,21.1005,21.1085,21.0684,21.0765,91160.0
2016-07-01 15:00:00,26.28,26.5,26.28,26.49,78868.0,21.0684,21.2448,21.0684,21.2368,78868.0
2016-07-01 15:10:00,26.48,26.53,26.46,26.49,40926.0,21.2288,21.2689,21.2127,21.2368,40926.0
2016-07-01 15:20:00,26.48,26.51,26.42,26.5,63202.0,21.2288,21.2528,21.1807,21.2448,63202.0
2016-07-01 15:30:00,26.5,26.56,26.48,26.49,83334.0,21.2448,21.2929,21.2288,21.2368,83334.0
2016-07-01 15:40:00,26.49,26.58,26.49,26.56,85938.0,21.2368,21.309,21.2368,21.2929,85938.0
2016-07-01 15:50:00,26.56,26.58,26.55,26.56,176572.0,21.2929,21.309,21.2849,21.2929,176572.0
2016-07-05 09:30:00,26.3,26.33,26.03,26.03,52502.0,21.0845,21.1085,20.868,20.868,52502.0
2016-07-05 09:40:00,26.03,26.06,25.79,25.91,108444.0,20.868,20.8921,20.6756,20.7718,108444.0
2016-07-05 09:50:00,25.92,25.99,25.86,25.86,46492.0,20.7798,20.836,20.7317,20.7317,46492.0
2016-07-05 10:00:00,25.81,25.81,25.68,25.7,53480.0,20.6916,20.6916,20.5874,20.6035,53480.0
2016-07-05 10:10:00,25.68,25.7,25.6,25.6,56886.0,20.5874,20.6035,20.5233,20.5233,56886.0
2016-07-05 10:20:00,25.58,25.69,25.53,25.63,77556.0,20.5073,20.5954,20.4672,20.5473,77556.0
2016-07-05 10:30:00,25.64,25.76,25.64,25.72,134586.0,20.5554,20.6516,20.5554,20.6195,134586.0
2016-07-05 10:40:00,25.72,25.78,25.62,25.62,60480.0,20.6195,20.6676,20.5393,20.5393,60480.0
2016-07-05 10:50:00,25.62,25.62,25.52,25.58,52338.0,20.5393,20.5393,20.4592,20.5073,52338.0
2016-07-05 11:00:00,25.59,25.65,25.5,25.59,158748.0,20.5153,20.5634,20.4431,20.5153,158748.0
2016-07-05 11:10:00,25.56,25.61,25.45,25.6,107040.0,20.4912,20.5313,20.403,20.5233,107040.0
2016-07-05 11:20:00,25.62,25.63,25.53,25.55,27090.0,20.5393,20.5473,20.4672,20.4832,27090.0
2016-07-05 11:30:00,25.55,25.56,25.49,25.51,24374.0,20.4832,20.4912,20.4351,20.4511,24374.0
2016-07-05 11:40:00,25.5,25.5,25.42,25.45,15930.0,20.4431,20.4431,20.379,20.403,15930.0
2016-07-05 11:50:00,25.43,25.43,25.38,25.39,28220.0,20.387,20.387,20.3469,20.3549,28220.0
2016-07-05 12:00:00,25.38,25.44,25.33,25.44,62252.0,20.3469,20.395,20.3068,20.395,62252.0
2016-07-05 12:10:00,25.43,25.46,25.43,25.43,12664.0,20.387,20.4111,20.387,20.387,12664.0
2016-07-05 12:20:00,25.43,25.55,25.43,25.55,13456.0,20.387,20.4832,20.387,20.4832,13456.0
2016-07-05 12:30:00,25.55,25.61,25.51,25.55,39648.0,20.4832,20.5313,20.4511,20.4832,39648.0
2016-07-05 12:40:00,25.57,25.58,25.53,25.54,14000.0,20.4992,20.5073,20.4672,20.4752,14000.0
2016-07-05 12:50:00,25.53,25.55,25.51,25.54,17900.0,20.4672,20.4832,20.4511,20.4752,17900.0
2016-07-05 13:00:00,25.55,25.57,25.53,25.55,8274.0,20.4832,20.4992,20.4672,20.4832,8274.0
2016-07-05 13:10:00,25.54,25.57,25.52,25.52,15594.0,20.4752,20.4992,20.4592,20.4592,15594.0
2016-07-05 13:20:00,25.53,25.55,25.49,25.5,25022.0,20.4672,20.4832,20.4351,20.4431,25022.0
2016-07-05 13:30:00,25.5,25.5,25.47,25.48,30776.0,20.4431,20.4431,20.4191,20.4271,30776.0
2016-07-05 13:40:00,25.47,25.48,25.41,25.47,67140.0,20.4191,20.4271,20.371,20.4191,67140.0
2016-07-05 13:50:00,25.46,25.46,25.42,25.45,23108.0,20.4111,20.4111,20.379,20.403,23108.0
2016-07-05 14:00:00,25.46,25.52,25.45,25.52,22932.0,20.4111,20.4592,20.403,20.4592,22932.0
2016-07-05 14:10:00,25.52,25.6,25.51,25.59,19300.0,20.4592,20.5233,20.4511,20.5153,19300.0
2016-07-05 14:20:00,25.57,25.58,25.5,25.54,20402.0,20.4992,20.5073,20.4431,20.4752,20402.0
2016-07-05 14:30:00,25.55,25.59,25.54,25.57,20856.0,20.4832,20.5153,20.4752,20.4992,20856.0
2016-07-05 14:40:00,25.56,25.57,25.51,25.51,17452.0,20.4912,20.4992,20.4511,20.4511,17452.0
2016-07-05 14:50:00,25.53,25.57,25.52,25.57,25200.0,20.4672,20.4992,20.4592,20.4992,25200.0
2016-07-05 15:00:00,25.56,25.58,25.53,25.56,38678.0,20.4912,20.5073,20.4672,20.4912,38678.0
2016-07-05 15:10:00,25.56,25.6,25.56,25.58,28690.0,20.4912,20.5233,20.4912,20.5073,28690.0
2016-07-05 15:20:00,25.57,25.59,25.55,25.57,54766.0,20.4992,20.5153,20.4832,20.4992,54766.0
2016-07-05 15:30:00,25.57,25.67,25.55,25.66,96816.0,20.4992,20.5794,20.4832,20.5714,96816.0
2016-07-05 15:40:00,25.65,25.66,25.62,25.65,101478.0,20.5634,20.5714,20.5393,20.5634,101478.0
2016-07-05 15:50:00,25.65,25.65,25.57,25.57,237926.0,20.5634,20.5634,20.4992,20.4992,237926.0
2016-07-06 09:30:00,25.56,25.74,25.41,25.53,81016.0,20.4912,20.6355,20.371,20.4672,81016.0
2016-07-06 09:40:00,25.51,25.53,25.31,25.34,44632.0,20.4511,20.4672,20.2908,20.3149,44632.0
2016-07-06 09:50:00,25.36,25.68,25.36,25.61,85324.0,20.3309,20.5874,20.3309,20.5313,85324.0
2016-07-06 10:00:00,25.61,25.69,25.48,25.49,56660.0,20.5313,20.5954,20.4271,20.4351,56660.0
2016-07-06 10:10:00,25.49,25.49,25.37,25.37,75106.0,20.4351,20.4351,20.3389,20.3389,75106.0
2016-07-06 10:20:00,25.39,25.53,25.39,25.43,113366.0,20.3549,20.4672,20.3549,20.387,113366.0
2016-07-06 10:30:00,25.43,25.57,25.39,25.55,34940.0,20.387,20.4992,20.3549,20.4832,34940.0
2016-07-06 10:40:00,25.56,25.65,25.51,25.65,31830.0,20.4912,20.5634,20.4511,20.5634,31830.0
2016-07-06 10:50:00,25.66,25.78,25.66,25.77,44780.0,20.5714,20.6676,20.5714,20.6596,44780.0
2016-07-06 11:00:00,25.78,25.89,25.78,25.89,30310.0,20.6676,20.7558,20.6676,20.7558,30310.0
2016-07-06 11:10:00,25.89,25.95,25.86,25.92,26198.0,20.7558,20.8039,20.7317,20.7798,26198.0
2016-07-06 11:20:00,25.91,25.91,25.69,25.71,45704.0,20.7718,20.7718,20.5954,20.6115,45704.0
2016-07-06 11:30:00,25.71,25.77,25.63,25.68,159116.0,20.6115,20.6596,20.5473,20.5874,159116.0
2016-07-06 11:40:00,25.71,25.72,25.63,25.64,24990.0,20.6115,20.6195,20.5473,20.5554,24990.0
2016-07-06 11:50:00,25.64,25.75,25.62,25.75,21448.0,20.5554,20.6435,20.5393,20.6435,21448.0
2016-07-06 12:00:00,25.75,25.86,25.73,25.86,29238.0,20.6435,20.7317,20.6275,20.7317,29238.0
2016-07-06 12:10:00,25.86,25.86,25.79,25.82,22194.0,20.7317,20.7317,20.6756,20.6997,22194.0
2016-07-06 12:20:00,25.83,25.85,25.79,25.81,12372.0,20.7077,20.7237,20.6756,20.6916,12372.0
2016-07-06 12:30:00,25.81,25.83,25.77,25.77,17288.0,20.6916,20.7077,20.6596,20.6596,17288.0
2016-07-06 12:40:00,25.78,25.84,25.71,25.71,24558.0,20.6676,20.7157,20.6115,20.6115,24558.0
2016-07-06 12:50:00,25.72,25.75,25.7,25.75,15824.0,20.6195,20.6435,20.6035,20.6435,15824.0
2016-07-06 13:00:00,25.77,25.86,25.76,25.83,14262.0,20.6596,20.7317,20.6516,20.7077,14262.0
2016-07-06 13:10:00,25.82,25.85,25.75,25.75,18110.0,20.6997,20.7237,20.6435,20.6435,18110.0
2016-07-06 13:20:00,25.75,25.78,25.71,25.77,23952.0,20.6435,20.6676,20.6115,20.6596,23952.0
2016-07-06 13:30:00,25.77,25.79,25.74,25.74,17792.0,20.6596,20.6756,20.6355,20.6355,17792.0
2016-07-06 13:40:00,25.75,25.78,25.72,25.75,55970.0,20.6435,20.6676,20.6195,20.6435,55970.0
2016-07-06 13:50:00,25.75,25.79,25.72,25.74,38936.0,20.6435,20.6756,20.6195,20.6355,38936.0
2016-07-06 14:00:00,25.72,25.76,25.69,25.73,42120.0,20.6195,20.6516,20.5954,20.6275,42120.0
2016-07-06 14:10:00,25.74,25.76,25.67,25.74,50874.0,20.6355,20.6516,20.5794,20.6355,50874.0
2016-07-06 14:20:00,25.75,25.75,25.7,25.72,37180.0,20.6435,20.6435,20.6035,20.6195,37180.0
2016-07-06 14:30:00,25.73,25.83,25.73,25.82,27702.0,20.6275,20.7077,20.6275,20.6997,27702.0
2016-07-06 14:40:00,25.83,25.83,25.78,25.82,42718.0,20.7077,20.7077,20.6676,20.6997,42718.0
2016-07-06 14:50:00,25.82,25.91,25.82,25.88,38988.0,20.6997,20.7718,20.6997,20.7478,38988.0
2016-07-06 15:00:00,25.89,25.91,25.84,25.86,40806.0,20.7558,20.7718,20.7157,20.7317,40806.0
2016-07-06 15:10:00,25.86,25.9,25.85,25.87,43790.0,20.7317,20.7638,20.7237,20.7398,43790.0
2016-07-06 15:20:00,25.86,25.87,25.82,25.85,55880.0,20.7317,20.7398,20.6997,20.7237,55880.0
2016-07-06 15:30:00,25.85,25.95,25.85,25.95,66218.0,20.7237,20.8039,20.7237,20.8039,66218.0
2016-07-06 15:40:00,25.95,25.99,25.92,25.92,73304.0,20.8039,20.836,20.7798,20.7798,73304.0
2016-07-06 15:50:00,25.92,25.98,25.91,25.93,157252.0,20.7798,20.8279,20.7718,20.7879,157252.0
2016-07-07 09:30:00,25.95,26.23,25.93,26.11,52636.0,20.8039,21.0284,20.7879,20.9322,52636.0
2016-07-07 09:40:00,26.11,26.31,26.11,26.23,52530.0,20.9322,21.0925,20.9322,21.0284,52530.0
2016-07-07 09:50:00,26.23,26.3,26.14,26.18,76974.0,21.0284,21.0845,20.9562,20.9883,76974.0
2016-07-07 10:00:00,26.18,26.21,26.14,26.15,31600.0,20.9883,21.0123,20.9562,20.9642,31600.0
2016-07-07 10:10:00,26.15,26.23,26.13,26.18,28834.0,20.9642,21.0284,20.9482,20.9883,28834.0
2016-07-07 10:20:00,26.15,26.18,26.08,26.1,65244.0,20.9642,20.9883,20.9081,20.9241,65244.0
2016-07-07 10:30:00,26.1,26.22,26.1,26.22,33920.0,20.9241,21.0203,20.9241,21.0203,33920.0
2016-07-07 10:40:00,26.24,26.25,26.18,26.18,33196.0,21.0364,21.0444,20.9883,20.9883,33196.0
2016-07-07 10:50:00,26.17,26.18,26.03,26.04,38672.0,20.9803,20.9883,20.868,20.876,38672.0
2016-07-07 11:00:00,26.04,26.13,25.93,26.07,100782.0,20.876,20.9482,20.7879,20.9001,100782.0
2016-07-07 11:10:00,26.06,26.22,26.06,26.11,26990.0,20.8921,21.0203,20.8921,20.9322,26990.0
2016-07-07 11:20:00,26.11,26.13,25.95,25.95,69842.0,20.9322,20.9482,20.8039,20.8039,69842.0
2016-07-07 11:30:00,25.95,26.23,25.92,26.23,203072.0,20.8039,21.0284,20.7798,21.0284,203072.0
2016-07-07 11:40:00,26.22,26.22,25.95,26.07,239032.0,21.0203,21.0203,20.8039,20.9001,239032.0
2016-07-07 11:50:00,26.08,26.11,25.98,26.11,265558.0,20.9081,20.9322,20.8279,20.9322,265558.0
2016-07-07 12:00:00,26.13,26.13,26.04,26.05,28224.0,20.9482,20.9482,20.876,20.8841,28224.0
2016-07-07 12:10:00,26.06,26.1,26.04,26.06,11792.0,20.8921,20.9241,20.876,20.8921,11792.0
2016-07-07 12:20:00,26.07,26.09,25.96,26.05,20268.0,20.9001,20.9161,20.8119,20.8841,20268.0
2016-07-07 12:30:00,26.05,26.07,25.99,26.0,20200.0,20.8841,20.9001,20.836,20.844,20200.0
2016-07-07 12:40:00,26.01,26.01,25.89,25.89,31010.0,20.852,20.852,20.7558,20.7558,31010.0
2016-07-07 12:50:00,25.88,25.88,25.78,25.78,34144.0,20.7478,20.7478,20.6676,20.6676,34144.0
2016-07-07 13:00:00,25.78,25.79,25.68,25.75,80712.0,20.6676,20.6756,20.5874,20.6435,80712.0
2016-07-07 13:10:00,25.75,25.84,25.75,25.82,33574.0,20.6435,20.7157,20.6435,20.6997,33574.0
2016-07-07 13:20:00,25.84,25.93,25.84,25.91,6874.0,20.7157,20.7879,20.7157,20.7718,6874.0
2016-07-07 13:30:00,25.91,25.93,25.86,25.89,27880.0,20.7718,20.7879,20.7317,20.7558,27880.0
2016-07-07 13:40:00,25.92,25.92,25.81,25.84,10050.0,20.7798,20.7798,20.6916,20.7157,10050.0
2016-07-07 13:50:00,25.86,25.88,25.82,25.83,10580.0,20.7317,20.7478,20.6997,20.7077,10580.0
2016-07-07 14:00:00,25.82,25.86,25.73,25.73,24380.0,20.6997,20.7317,20.6275,20.6275,24380.0
2016-07-07 14:10:00,25.71,25.78,25.67,25.77,34248.0,20.6115,20.6676,20.5794,20.6596,34248.0
2016-07-07 14:20:00,25.75,25.83,25.73,25.77,14250.0,20.6435,20.7077,20.6275,20.6596,14250.0
2016-07-07 14:30:00,25.78,25.79,25.74,25.75,82094.0,20.6676,20.6756,20.6355,20.6435,82094.0
2016-07-07 14:40:00,25.75,25.78,25.75,25.78,9700.0,20.6435,20.6676,20.6435,20.6676,9700.0
2016-07-07 14:50:00,25.78,25.8,25.75,25.77,24616.0,20.6676,20.6836,20.6435,20.6596,24616.0
2016-07-07 15:00:00,25.8,25.85,25.77,25.85,46044.0,20.6836,20.7237,20.6596,20.7237,46044.0
2016-07-07 15:10:00,25.85,25.9,25.84,25.86,38832.0,20.7237,20.7638,20.7157,20.7317,38832.0
2016-07-07 15:20:00,25.86,25.86,25.81,25.81,44376.0,20.7317,20.7317,20.6916,20.6916,44376.0
2016-07-07 15:30:00,25.81,25.87,25.8,25.86,36206.0,20.6916,20.7398,20.6836,20.7317,36206.0
2016-07-07 15:40:00,25.86,25.89,25.81,25.82,83932.0,20.7317,20.7558,20.6916,20.6997,83932.0
2016-07-07 15:50:00,25.81,25.82,25.77,25.81,128092.0,20.6916,20.6997,20.6596,20.6916,128092.0
2016-07-08 09:30:00,26.09,26.43,26.09,26.34,41368.0,20.9161,21.1887,20.9161,21.1165,41368.0
2016-07-08 09:40:00,26.36,26.38,26.31,26.35,100442.0,21.1326,21.1486,21.0925,21.1246,100442.0
2016-07-08 09:50:00,26.35,26.41,26.33,26.39,113760.0,21.1246,21.1727,21.1085,21.1566,113760.0
2016-07-08 10:00:00,26.4,26.45,26.39,26.42,123100.0,21.1646,21.2047,21.1566,21.1807,123100.0
2016-07-08 10:10:00,26.43,26.46,26.26,26.26,150550.0,21.1887,21.2127,21.0524,21.0524,150550.0
2016-07-08 10:20:00,26.23,26.43,26.16,26.43,28616.0,21.0284,21.1887,20.9722,21.1887,28616.0
2016-07-08 10:30:00,26.44,26.46,26.31,26.43,145350.0,21.1967,21.2127,21.0925,21.1887,145350.0
2016-07-08 10:40:00,26.44,26.47,26.4,26.43,52832.0,21.1967,21.2208,21.1646,21.1887,52832.0
2016-07-08 10:50:00,26.43,26.49,26.42,26.47,36694.0,21.1887,21.2368,21.1807,21.2208,36694.0
2016-07-08 11:00:00,26.48,26.5,26.45,26.45,28684.0,21.2288,21.2448,21.2047,21.2047,28684.0
2016-07-08 11:10:00,26.45,26.51,26.44,26.51,44688.0,21.2047,21.2528,21.1967,21.2528,44688.0
2016-07-08 11:20:00,26.52,26.56,26.5,26.55,60348.0,21.2609,21.2929,21.2448,21.2849,60348.0
2016-07-08 11:30:00,26.54,26.57,26.46,26.57,73304.0,21.2769,21.3009,21.2127,21.3009,73304.0
2016-07-08 11:40:00,26.57,26.59,26.54,26.57,39460.0,21.3009,21.317,21.2769,21.3009,39460.0
2016-07-08 11:50:00,26.58,26.59,26.48,26.59,49520.0,21.309,21.317,21.2288,21.317,49520.0
2016-07-08 12:00:00,26.58,26.61,26.58,26.61,81482.0,21.309,21.333,21.309,21.333,81482.0
2016-07-08 12:10:00,26.61,26.65,26.6,26.65,38640.0,21.333,21.3651,21.325,21.3651,38640.0
2016-07-08 12:20:00,26.65,26.66,26.63,26.65,38730.0,21.3651,21.3731,21.349,21.3651,38730.0
2016-07-08 12:30:00,26.66,26.68,26.63,26.68,57674.0,21.3731,21.3891,21.349,21.3891,57674.0
2016-07-08 12:40:00,26.68,26.73,26.68,26.73,74838.0,21.3891,21.4292,21.3891,21.4292,74838.0
2016-07-08 12:50:00,26.72,26.79,26.72,26.77,89762.0,21.4212,21.4773,21.4212,21.4613,89762.0
2016-07-08 13:00:00,26.78,26.81,26.77,26.8,61088.0,21.4693,21.4933,21.4613,21.4853,61088.0
2016-07-08 13:10:00,26.8,26.84,26.79,26.84,56442.0,21.4853,21.5174,21.4773,21.5174,56442.0
2016-07-08 13:20:00,26.84,26.86,26.77,26.81,77136.0,21.5174,21.5334,21.4613,21.4933,77136.0
2016-07-08 13:30:00,26.81,26.84,26.81,26.82,42436.0,21.4933,21.5174,21.4933,21.5014,42436.0
2016-07-08 13:40:00,26.82,26.89,26.82,26.89,51418.0,21.5014,21.5575,21.5014,21.5575,51418.0
2016-07-08 13:50:00,26.89,26.92,26.86,26.92,33832.0,21.5575,21.5815,21.5334,21.5815,33832.0
2016-07-08 14:00:00,26.92,26.93,26.89,26.92,36298.0,21.5815,21.5895,21.5575,21.5815,36298.0
2016-07-08 14:10:00,26.92,26.93,26.9,26.9,30726.0,21.5815,21.5895,21.5655,21.5655,30726.0
2016-07-08 14:20:00,26.91,26.92,26.88,26.91,37026.0,21.5735,21.5815,21.5495,21.5735,37026.0
2016-07-08 14:30:00,26.91,27.01,26.91,26.96,60858.0,21.5735,21.6537,21.5735,21.6136,60858.0
2016-07-08 14:40:00,26.95,27.0,26.95,26.99,45712.0,21.6056,21.6457,21.6056,21.6376,45712.0
2016-07-08 14:50:00,27.0,27.08,26.98,27.05,80454.0,21.6457,21.7098,21.6296,21.6857,80454.0
2016-07-08 15:00:00,27.05,27.05,26.99,27.04,167700.0,21.6857,21.6857,21.6376,21.6777,167700.0
2016-07-08 15:10:00,27.05,27.12,27.04,27.1,83564.0,21.6857,21.7419,21.6777,21.7258,83564.0
2016-07-08 15:20:00,27.1,27.1,27.06,27.07,172720.0,21.7258,21.7258,21.6938,21.7018,172720.0
2016-07-08 15:30:00,27.07,27.13,27.04,27.13,192272.0,21.7018,21.7499,21.6777,21.7499,192272.0
2016-07-08 15:40:00,27.13,27.13,27.09,27.13,150548.0,21.7499,21.7499,21.7178,21.7499,150548.0
2016-07-08 15:50:00,27.13,27.13,27.05,27.07,471850.0,21.7499,21.7499,21.6857,21.7018,471850.0
2016-07-11 09:30:00,27.09,27.53,27.09,27.46,45136.0,21.7178,22.0706,21.7178,22.0144,45136.0
2016-07-11 09:40:00,27.44,27.61,27.39,27.43,111796.0,21.9984,22.1347,21.9583,21.9904,111796.0
2016-07-11 09:50:00,27.43,27.43,27.32,27.35,28050.0,21.9904,21.9904,21.9022,21.9263,28050.0
2016-07-11 10:00:00,27.35,27.52,27.35,27.47,133862.0,21.9263,22.0625,21.9263,22.0225,133862.0
2016-07-11 10:10:00,27.47,27.5,27.39,27.43,101420.0,22.0225,22.0465,21.9583,21.9904,101420.0
2016-07-11 10:20:00,27.41,27.47,27.38,27.45,177548.0,21.9744,22.0225,21.9503,22.0064,177548.0
2016-07-11 10:30:00,27.45,27.48,27.43,27.45,136700.0,22.0064,22.0305,21.9904,22.0064,136700.0
2016-07-11 10:40:00,27.44,27.45,27.41,27.43,39818.0,21.9984,22.0064,21.9744,21.9904,39818.0
2016-07-11 10:50:00,27.44,27.53,27.44,27.53,43670.0,21.9984,22.0706,21.9984,22.0706,43670.0
2016-07-11 11:00:00,27.52,27.6,27.5,27.55,58086.0,22.0625,22.1267,22.0465,22.0866,58086.0
2016-07-11 11:10:00,27.55,27.6,27.51,27.57,143964.0,22.0866,22.1267,22.0545,22.1026,143964.0
2016-07-11 11:20:00,27.57,27.6,27.47,27.59,114168.0,22.1026,22.1267,22.0225,22.1187,114168.0
2016-07-11 11:30:00,27.59,27.63,27.5,27.59,178378.0,22.1187,22.1507,22.0465,22.1187,178378.0
2016-07-11 11:40:00,27.59,27.61,27.51,27.57,148350.0,22.1187,22.1347,22.0545,22.1026,148350.0
2016-07-11 11:50:00,27.56,27.6,27.48,27.53,202824.0,22.0946,22.1267,22.0305,22.0706,202824.0
2016-07-11 12:00:00,27.53,27.55,27.49,27.5,90950.0,22.0706,22.0866,22.0385,22.0465,90950.0
2016-07-11 12:10:00,27.5,27.54,27.45,27.5,194874.0,22.0465,22.0786,22.0064,22.0465,194874.0
2016-07-11 12:20:00,27.5,27.59,27.5,27.56,208650.0,22.0465,22.1187,22.0465,22.0946,208650.0
2016-07-11 12:30:00,27.56,27.58,27.51,27.55,30036.0,22.0946,22.1106,22.0545,22.0866,30036.0
2016-07-11 12:40:00,27.54,27.54,27.48,27.49,21114.0,22.0786,22.0786,22.0305,22.0385,21114.0
2016-07-11 12:50:00,27.49,27.51,27.46,27.48,49192.0,22.0385,22.0545,22.0144,22.0305,49192.0
2016-07-11 13:00:00,27.48,27.5,27.44,27.45,39380.0,22.0305,22.0465,21.9984,22.0064,39380.0
2016-07-11 13:10:00,27.46,27.5,27.45,27.46,50598.0,22.0144,22.0465,22.0064,22.0144,50598.0
2016-07-11 13:20:00,27.46,27.5,27.45,27.47,57416.0,22.0144,22.0465,22.0064,22.0225,57416.0
2016-07-11 13:30:00,27.47,27.47,27.43,27.45,53416.0,22.0225,22.0225,21.9904,22.0064,53416.0
2016-07-11 13:40:00,27.45,27.5,27.44,27.47,76666.0,22.0064,22.0465,21.9984,22.0225,76666.0
2016-07-11 13:50:00,27.48,27.51,27.46,27.47,31832.0,22.0305,22.0545,22.0144,22.0225,31832.0
2016-07-11 14:00:00,27.47,27.48,27.45,27.45,31942.0,22.0225,22.0305,22.0064,22.0064,31942.0
2016-07-11 14:10:00,27.46,27.5,27.45,27.49,272978.0,22.0144,22.0465,22.0064,22.0385,272978.0
2016-07-11 14:20:00,27.49,27.54,27.48,27.52,132484.0,22.0385,22.0786,22.0305,22.0625,132484.0
2016-07-11 14:30:00,27.51,27.56,27.5,27.56,91354.0,22.0545,22.0946,22.0465,22.0946,91354.0
2016-07-11 14:40:00,27.55,27.56,27.51,27.52,57794.0,22.0866,22.0946,22.0545,22.0625,57794.0
2016-07-11 14:50:00,27.52,27.56,27.51,27.54,57622.0,22.0625,22.0946,22.0545,22.0786,57622.0
2016-07-11 15:00:00,27.54,27.59,27.53,27.59,59010.0,22.0786,22.1187,22.0706,22.1187,59010.0
2016-07-11 15:10:00,27.59,27.63,27.59,27.6,102106.0,22.1187,22.1507,22.1187,22.1267,102106.0
2016-07-11 15:20:00,27.6,27.66,27.6,27.61,174886.0,22.1267,22.1748,22.1267,22.1347,174886.0
2016-07-11 15:30:00,27.61,27.64,27.6,27.62,232126.0,22.1347,22.1587,22.1267,22.1427,232126.0
2016-07-11 15:40:00,27.62,27.64,27.62,27.63,159682.0,22.1427,22.1587,22.1427,22.1507,159682.0
2016-07-11 15:50:00,27.63,27.64,27.59,27.6,299948.0,22.1507,22.1587,22.1187,22.1267,299948.0
2016-07-12 09:30:00,27.85,27.91,27.73,27.75,90460.0,22.3271,22.3752,22.2309,22.2469,90460.0
2016-07-12 09:40:00,27.77,27.81,27.65,27.75,46518.0,22.263,22.295,22.1668,22.2469,46518.0
2016-07-12 09:50:00,27.75,27.86,27.71,27.77,64302.0,22.2469,22.3351,22.2149,22.263,64302.0
2016-07-12 10:00:00,27.77,27.89,27.77,27.83,68848.0,22.263,22.3592,22.263,22.3111,68848.0
2016-07-12 10:10:00,27.82,27.85,27.73,27.79,176040.0,22.303,22.3271,22.2309,22.279,176040.0
2016-07-12 10:20:00,27.79,27.83,27.75,27.81,463388.0,22.279,22.3111,22.2469,22.295,463388.0
2016-07-12 10:30:00,27.81,27.88,27.81,27.86,114512.0,22.295,22.3512,22.295,22.3351,114512.0
2016-07-12 10:40:00,27.86,27.93,27.85,27.9,144476.0,22.3351,22.3912,22.3271,22.3672,144476.0
2016-07-12 10:50:00,27.9,27.93,27.85,27.86,80324.0,22.3672,22.3912,22.3271,22.3351,80324.0
2016-07-12 11:00:00,27.86,27.89,27.81,27.83,52866.0,22.3351,22.3592,22.295,22.3111,52866.0
2016-07-12 11:10:00,27.85,27.88,27.81,27.83,28408.0,22.3271,22.3512,22.295,22.3111,28408.0
2016-07-12 11:20:00,27.82,27.93,27.82,27.88,35576.0,22.303,22.3912,22.303,22.3512,35576.0
2016-07-12 11:30:00,27.87,27.96,27.86,27.94,39066.0,22.3431,22.4153,22.3351,22.3993,39066.0
2016-07-12 11:40:00,27.96,28.03,27.94,27.98,50984.0,22.4153,22.4714,22.3993,22.4313,50984.0
2016-07-12 11:50:00,27.96,28.0,27.9,27.91,31780.0,22.4153,22.4474,22.3672,22.3752,31780.0
2016-07-12 12:00:00,27.91,27.93,27.91,27.93,32030.0,22.3752,22.3912,22.3752,22.3912,32030.0
2016-07-12 12:10:00,27.95,28.02,27.94,28.02,31792.0,22.4073,22.4634,22.3993,22.4634,31792.0
2016-07-12 12:20:00,28.02,28.03,27.96,28.02,20728.0,22.4634,22.4714,22.4153,22.4634,20728.0
2016-07-12 12:30:00,28.02,28.03,27.98,28.0,46888.0,22.4634,22.4714,22.4313,22.4474,46888.0
2016-07-12 12:40:00,28.0,28.03,27.95,28.0,35608.0,22.4474,22.4714,22.4073,22.4474,35608.0
2016-07-12 12:50:00,28.0,28.03,27.97,28.02,144678.0,22.4474,22.4714,22.4233,22.4634,144678.0
2016-07-12 13:00:00,28.03,28.05,27.99,28.0,75616.0,22.4714,22.4874,22.4393,22.4474,75616.0
2016-07-12 13:10:00,28.0,28.02,28.0,28.02,30656.0,22.4474,22.4634,22.4474,22.4634,30656.0
2016-07-12 13:20:00,28.02,28.04,28.0,28.02,39900.0,22.4634,22.4794,22.4474,22.4634,39900.0
2016-07-12 13:30:00,28.03,28.08,28.03,28.07,41686.0,22.4714,22.5115,22.4714,22.5035,41686.0
2016-07-12 13:40:00,28.07,28.1,28.05,28.07,73198.0,22.5035,22.5275,22.4874,22.5035,73198.0
2016-07-12 13:50:00,28.07,28.1,28.06,28.06,63780.0,22.5035,22.5275,22.4955,22.4955,63780.0
2016-07-12 14:00:00,28.07,28.08,28.04,28.05,57034.0,22.5035,22.5115,22.4794,22.4874,57034.0
2016-07-12 14:10:00,28.05,28.08,28.05,28.06,71514.0,22.4874,22.5115,22.4874,22.4955,71514.0
2016-07-12 14:20:00,28.07,28.07,28.05,28.07,165406.0,22.5035,22.5035,22.4874,22.5035,165406.0
2016-07-12 14:30:00,28.07,28.1,28.05,28.08,93024.0,22.5035,22.5275,22.4874,22.5115,93024.0
2016-07-12 14:40:00,28.08,28.11,28.06,28.1,398980.0,22.5115,22.5355,22.4955,22.5275,398980.0
2016-07-12 14:50:00,28.1,28.11,28.03,28.04,97016.0,22.5275,22.5355,22.4714,22.4794,97016.0
2016-07-12 15:00:00,28.04,28.06,28.01,28.04,106362.0,22.4794,22.4955,22.4554,22.4794,106362.0
2016-07-12 15:10:00,28.03,28.07,28.01,28.05,100358.0,22.4714,22.5035,22.4554,22.4874,100358.0
2016-07-12 15:20:00,28.05,28.11,28.05,28.07,102704.0,22.4874,22.5355,22.4874,22.5035,102704.0
2016-07-12 15:30:00,28.06,28.15,28.06,28.15,295852.0,22.4955,22.5676,22.4955,22.5676,295852.0
2016-07-12 15:40:00,28.15,28.16,28.04,28.05,139618.0,22.5676,22.5756,22.4794,22.4874,139618.0
2016-07-12 15:50:00,28.05,28.13,28.04,28.05,635588.0,22.4874,22.5516,22.4794,22.4874,635588.0
2016-07-13 09:30:00,28.01,28.29,27.97,28.2,143486.0,22.4554,22.6798,22.4233,22.6077,143486.0
2016-07-13 09:40:00,28.22,28.23,27.95,27.95,132200.0,22.6237,22.6317,22.4073,22.4073,132200.0
2016-07-13 09:50:00,27.95,27.98,27.82,27.93,103062.0,22.4073,22.4313,22.303,22.3912,103062.0
2016-07-13 10:00:00,27.9,28.0,27.86,27.97,164536.0,22.3672,22.4474,22.3351,22.4233,164536.0
2016-07-13 10:10:00,27.99,28.08,27.96,27.98,55200.0,22.4393,22.5115,22.4153,22.4313,55200.0
2016-07-13 10:20:00,27.96,28.0,27.84,27.86,119400.0,22.4153,22.4474,22.3191,22.3351,119400.0
2016-07-13 10:30:00,27.87,27.94,27.81,27.92,54808.0,22.3431,22.3993,22.295,22.3832,54808.0
2016-07-13 10:40:00,27.91,27.95,27.84,27.85,67912.0,22.3752,22.4073,22.3191,22.3271,67912.0
2016-07-13 10:50:00,27.86,27.9,27.85,27.87,26578.0,22.3351,22.3672,22.3271,22.3431,26578.0
2016-07-13 11:00:00,27.88,27.95,27.81,27.88,304780.0,22.3512,22.4073,22.295,22.3512,304780.0
2016-07-13 11:10:00,27.86,27.9,27.84,27.86,104512.0,22.3351,22.3672,22.3191,22.3351,104512.0
2016-07-13 11:20:00,27.87,27.88,27.68,27.69,266068.0,22.3431,22.3512,22.1908,22.1988,266068.0
2016-07-13 11:30:00,27.7,27.76,27.65,27.65,90814.0,22.2068,22.2549,22.1668,22.1668,90814.0
2016-07-13 11:40:00,27.67,27.71,27.61,27.69,121982.0,22.1828,22.2149,22.1347,22.1988,121982.0
2016-07-13 11:50:00,27.67,27.78,27.65,27.77,32312.0,22.1828,22.271,22.1668,22.263,32312.0
2016-07-13 12:00:00,27.78,27.78,27.68,27.7,44460.0,22.271,22.271,22.1908,22.2068,44460.0
2016-07-13 12:10:00,27.71,27.74,27.68,27.72,21476.0,22.2149,22.2389,22.1908,22.2229,21476.0
2016-07-13 12:20:00,27.73,27.75,27.7,27.71,9004.0,22.2309,22.2469,22.2068,22.2149,9004.0
2016-07-13 12:30:00,27.7,27.72,27.63,27.63,58604.0,22.2068,22.2229,22.1507,22.1507,58604.0
2016-07-13 12:40:00,27.64,27.73,27.63,27.67,39452.0,22.1587,22.2309,22.1507,22.1828,39452.0
2016-07-13 12:50:00,27.66,27.68,27.64,27.65,39972.0,22.1748,22.1908,22.1587,22.1668,39972.0
2016-07-13 13:00:00,27.64,27.71,27.64,27.68,20092.0,22.1587,22.2149,22.1587,22.1908,20092.0
2016-07-13 13:10:00,27.68,27.69,27.65,27.67,23948.0,22.1908,22.1988,22.1668,22.1828,23948.0
2016-07-13 13:20:00,27.68,27.68,27.61,27.61,16620.0,22.1908,22.1908,22.1347,22.1347,16620.0
2016-07-13 13:30:00,27.61,27.64,27.59,27.6,31336.0,22.1347,22.1587,22.1187,22.1267,31336.0
2016-07-13 13:40:00,27.6,27.61,27.57,27.6,31830.0,22.1267,22.1347,22.1026,22.1267,31830.0
2016-07-13 13:50:00,27.6,27.6,27.49,27.49,38488.0,22.1267,22.1267,22.0385,22.0385,38488.0
2016-07-13 14:00:00,27.5,27.52,27.44,27.52,74294.0,22.0465,22.0625,21.9984,22.0625,74294.0
2016-07-13 14:10:00,27.51,27.6,27.51,27.59,32928.0,22.0545,22.1267,22.0545,22.1187,32928.0
2016-07-13 14:20:00,27.58,27.64,27.58,27.62,40740.0,22.1106,22.1587,22.1106,22.1427,40740.0
2016-07-13 14:30:00,27.62,27.65,27.58,27.61,38758.0,22.1427,22.1668,22.1106,22.1347,38758.0
2016-07-13 14:40:00,27.61,27.66,27.6,27.65,96500.0,22.1347,22.1748,22.1267,22.1668,96500.0
2016-07-13 14:50:00,27.65,27.65,27.61,27.61,47754.0,22.1668,22.1668,22.1347,22.1347,47754.0
2016-07-13 15:00:00,27.61,27.64,27.59,27.63,98898.0,22.1347,22.1587,22.1187,22.1507,98898.0
2016-07-13 15:10:00,27.63,27.64,27.61,27.61,54554.0,22.1507,22.1587,22.1347,22.1347,54554.0
2016-07-13 15:20:00,27.61,27.61,27.54,27.55,32846.0,22.1347,22.1347,22.0786,22.0866,32846.0
2016-07-13 15:30:00,27.54,27.63,27.54,27.61,79080.0,22.0786,22.1507,22.0786,22.1347,79080.0
2016-07-13 15:40:00,27.61,27.68,27.6,27.68,119788.0,22.1347,22.1908,22.1267,22.1908,119788.0
2016-07-13 15:50:00,27.68,27.71,27.66,27.66,313414.0,22.1908,22.2149,22.1748,22.1748,313414.0
2016-07-14 09:30:00,27.98,28.11,27.92,28.07,102466.0,22.4313,22.5355,22.3832,22.5035,102466.0
2016-07-14 09:40:00,28.06,28.17,27.88,27.9,70730.0,22.4955,22.5836,22.3512,22.3672,70730.0
2016-07-14 09:50:00,27.86,28.12,27.86,28.09,68952.0,22.3351,22.5436,22.3351,22.5195,68952.0
2016-07-14 10:00:00,28.1,28.11,27.94,27.97,90044.0,22.5275,22.5355,22.3993,22.4233,90044.0
2016-07-14 10:10:00,27.98,27.99,27.77,27.79,42734.0,22.4313,22.4393,22.263,22.279,42734.0
2016-07-14 10:20:00,27.81,27.87,27.74,27.78,58516.0,22.295,22.3431,22.2389,22.271,58516.0
2016-07-14 10:30:00,27.79,27.97,27.79,27.96,48314.0,22.279,22.4233,22.279,22.4153,48314.0
2016-07-14 10:40:00,27.96,27.97,27.86,27.86,39678.0,22.4153,22.4233,22.3351,22.3351,39678.0
2016-07-14 10:50:00,27.84,27.91,27.82,27.86,61176.0,22.3191,22.3752,22.303,22.3351,61176.0
2016-07-14 11:00:00,27.87,27.97,27.87,27.93,31662.0,22.3431,22.4233,22.3431,22.3912,31662.0
2016-07-14 11:10:00,27.95,27.95,27.74,27.74,454528.0,22.4073,22.4073,22.2389,22.2389,454528.0
2016-07-14 11:20:00,27.74,27.75,27.58,27.6,51850.0,22.2389,22.2469,22.1106,22.1267,51850.0
2016-07-14 11:30:00,27.6,27.65,27.57,27.62,219436.0,22.1267,22.1668,22.1026,22.1427,219436.0
2016-07-14 11:40:00,27.61,27.62,27.5,27.5,42110.0,22.1347,22.1427,22.0465,22.0465,42110.0
2016-07-14 11:50:00,27.5,27.52,27.45,27.47,50908.0,22.0465,22.0625,22.0064,22.0225,50908.0
2016-07-14 12:00:00,27.47,27.55,27.47,27.55,54430.0,22.0225,22.0866,22.0225,22.0866,54430.0
2016-07-14 12:10:00,27.55,27.56,27.5,27.55,108354.0,22.0866,22.0946,22.0465,22.0866,108354.0
2016-07-14 12:20:00,27.56,27.65,27.56,27.65,43358.0,22.0946,22.1668,22.0946,22.1668,43358.0
2016-07-14 12:30:00,27.65,27.7,27.65,27.7,31426.0,22.1668,22.2068,22.1668,22.2068,31426.0
2016-07-14 12:40:00,27.7,27.7,27.58,27.61,29254.0,22.2068,22.2068,22.1106,22.1347,29254.0
2016-07-14 12:50:00,27.61,27.63,27.53,27.54,30174.0,22.1347,22.1507,22.0706,22.0786,30174.0
2016-07-14 13:00:00,27.55,27.6,27.55,27.6,113170.0,22.0866,22.1267,22.0866,22.1267,113170.0
2016-07-14 13:10:00,27.6,27.67,27.6,27.63,32396.0,22.1267,22.1828,22.1267,22.1507,32396.0
2016-07-14 13:20:00,27.64,27.64,27.56,27.62,41942.0,22.1587,22.1587,22.0946,22.1427,41942.0
2016-07-14 13:30:00,27.62,27.64,27.6,27.6,134724.0,22.1427,22.1587,22.1267,22.1267,134724.0
2016-07-14 13:40:00,27.61,27.66,27.61,27.62,25200.0,22.1347,22.1748,22.1347,22.1427,25200.0
2016-07-14 13:50:00,27.61,27.67,27.6,27.65,54932.0,22.1347,22.1828,22.1267,22.1668,54932.0
2016-07-14 14:00:00,27.67,27.72,27.65,27.72,17038.0,22.1828,22.2229,22.1668,22.2229,17038.0
2016-07-14 14:10:00,27.72,27.74,27.71,27.72,25738.0,22.2229,22.2389,22.2149,22.2229,25738.0
2016-07-14 14:20:00,27.72,27.72,27.68,27.7,34162.0,22.2229,22.2229,22.1908,22.2068,34162.0
2016-07-14 14:30:00,27.7,27.71,27.68,27.7,26010.0,22.2068,22.2149,22.1908,22.2068,26010.0
2016-07-14 14:40:00,27.7,27.73,27.7,27.72,18604.0,22.2068,22.2309,22.2068,22.2229,18604.0
2016-07-14 14:50:00,27.72,27.72,27.68,27.68,26772.0,22.2229,22.2229,22.1908,22.1908,26772.0
2016-07-14 15:00:00,27.68,27.72,27.68,27.72,39288.0,22.1908,22.2229,22.1908,22.2229,39288.0
2016-07-14 15:10:00,27.72,27.74,27.7,27.73,112976.0,22.2229,22.2389,22.2068,22.2309,112976.0
2016-07-14 15:20:00,27.73,27.74,27.68,27.69,96992.0,22.2309,22.2389,22.1908,22.1988,96992.0
2016-07-14 15:30:00,27.7,27.71,27.66,27.68,45132.0,22.2068,22.2149,22.1748,22.1908,45132.0
2016-07-14 15:40:00,27.68,27.68,27.61,27.64,93256.0,22.1908,22.1908,22.1347,22.1587,93256.0
2016-07-14 15:50:00,27.65,27.65,27.59,27.59,234596.0,22.1668,22.1668,22.1187,22.1187,234596.0
2016-07-15 09:30:00,27.75,27.89,27.33,27.36,57548.0,22.2469,22.3592,21.9102,21.9343,57548.0
2016-07-15 09:40:00,27.36,27.47,27.3,27.36,132410.0,21.9343,22.0225,21.8862,21.9343,132410.0
2016-07-15 09:50:00,27.39,27.43,27.28,27.3,98828.0,21.9583,21.9904,21.8701,21.8862,98828.0
2016-07-15 10:00:00,27.28,27.36,27.17,27.25,101000.0,21.8701,21.9343,21.7819,21.8461,101000.0
2016-07-15 10:10:00,27.22,27.25,27.13,27.18,135212.0,21.822,21.8461,21.7499,21.79,135212.0
2016-07-15 10:20:00,27.19,27.26,27.17,27.18,192036.0,21.798,21.8541,21.7819,21.79,192036.0
2016-07-15 10:30:00,27.18,27.22,27.18,27.2,86856.0,21.79,21.822,21.79,21.806,86856.0
2016-07-15 10:40:00,27.2,27.22,27.17,27.2,39220.0,21.806,21.822,21.7819,21.806,39220.0
2016-07-15 10:50:00,27.21,27.22,27.18,27.19,17202.0,21.814,21.822,21.79,21.798,17202.0
2016-07-15 11:00:00,27.18,27.2,27.0,27.01,103208.0,21.79,21.806,21.6457,21.6537,103208.0
2016-07-15 11:10:00,27.02,27.03,26.93,26.94,66314.0,21.6617,21.6697,21.5895,21.5976,66314.0
2016-07-15 11:20:00,26.95,27.08,26.95,27.06,51792.0,21.6056,21.7098,21.6056,21.6938,51792.0
2016-07-15 11:30:00,27.06,27.13,27.0,27.0,33158.0,21.6938,21.7499,21.6457,21.6457,33158.0
2016-07-15 11:40:00,27.03,27.03,26.97,26.97,20594.0,21.6697,21.6697,21.6216,21.6216,20594.0
2016-07-15 11:50:00,26.97,27.02,26.97,27.0,31304.0,21.6216,21.6617,21.6216,21.6457,31304.0
2016-07-15 12:00:00,27.0,27.07,27.0,27.06,38800.0,21.6457,21.7018,21.6457,21.6938,38800.0
2016-07-15 12:10:00,27.06,27.07,27.01,27.02,23596.0,21.6938,21.7018,21.6537,21.6617,23596.0
2016-07-15 12:20:00,27.03,27.04,27.0,27.03,24788.0,21.6697,21.6777,21.6457,21.6697,24788.0
2016-07-15 12:30:00,27.02,27.03,26.99,26.99,16316.0,21.6617,21.6697,21.6376,21.6376,16316.0
2016-07-15 12:40:00,26.99,26.99,26.97,26.98,13748.0,21.6376,21.6376,21.6216,21.6296,13748.0
2016-07-15 12:50:00,26.97,26.97,26.93,26.95,26354.0,21.6216,21.6216,21.5895,21.6056,26354.0
2016-07-15 13:00:00,26.95,27.04,26.94,27.03,44018.0,21.6056,21.6777,21.5976,21.6697,44018.0
2016-07-15 13:10:00,27.03,27.04,26.96,26.97,23598.0,21.6697,21.6777,21.6136,21.6216,23598.0
2016-07-15 13:20:00,26.97,27.0,26.96,27.0,70118.0,21.6216,21.6457,21.6136,21.6457,70118.0
2016-07-15 13:30:00,27.0,27.02,26.99,26.99,31264.0,21.6457,21.6617,21.6376,21.6376,31264.0
2016-07-15 13:40:00,26.99,27.0,26.91,26.91,48968.0,21.6376,21.6457,21.5735,21.5735,48968.0
2016-07-15 13:50:00,26.9,26.9,26.85,26.88,51702.0,21.5655,21.5655,21.5254,21.5495,51702.0
2016-07-15 14:00:00,26.88,26.91,26.86,26.88,41200.0,21.5495,21.5735,21.5334,21.5495,41200.0
2016-07-15 14:10:00,26.88,26.9,26.87,26.9,26700.0,21.5495,21.5655,21.5414,21.5655,26700.0
2016-07-15 14:20:00,26.89,26.89,26.82,26.84,52754.0,21.5575,21.5575,21.5014,21.5174,52754.0
2016-07-15 14:30:00,26.85,26.86,26.79,26.79,102228.0,21.5254,21.5334,21.4773,21.4773,102228.0
2016-07-15 14:40:00,26.79,26.8,26.77,26.78,67214.0,21.4773,21.4853,21.4613,21.4693,67214.0
2016-07-15 14:50:00,26.79,26.79,26.72,26.74,112764.0,21.4773,21.4773,21.4212,21.4372,112764.0
2016-07-15 15:00:00,26.74,26.75,26.72,26.73,57966.0,21.4372,21.4452,21.4212,21.4292,57966.0
2016-07-15 15:10:00,26.73,26.75,26.7,26.71,85320.0,21.4292,21.4452,21.4052,21.4132,85320.0
2016-07-15 15:20:00,26.71,26.79,26.71,26.78,86748.0,21.4132,21.4773,21.4132,21.4693,86748.0
2016-07-15 15:30:00,26.77,26.84,26.77,26.8,148998.0,21.4613,21.5174,21.4613,21.4853,148998.0
2016-07-15 15:40:00,26.8,26.8,26.76,26.79,171608.0,21.4853,21.4853,21.4533,21.4773,171608.0
2016-07-15 15:50:00,26.79,26.8,26.75,26.78,325272.0,21.4773,21.4853,21.4452,21.4693,325272.0
2016-07-18 09:30:00,26.92,27.02,26.83,26.99,79408.0,21.5815,21.6617,21.5094,21.6376,79408.0
2016-07-18 09:40:00,26.99,27.02,26.92,26.98,49748.0,21.6376,21.6617,21.5815,21.6296,49748.0
2016-07-18 09:50:00,26.99,27.2,26.99,27.11,189992.0,21.6376,21.806,21.6376,21.7338,189992.0
2016-07-18 10:00:00,27.1,27.23,27.06,27.19,139730.0,21.7258,21.8301,21.6938,21.798,139730.0
2016-07-18 10:10:00,27.2,27.24,27.15,27.15,57728.0,21.806,21.8381,21.7659,21.7659,57728.0
2016-07-18 10:20:00,27.16,27.16,27.09,27.11,67376.0,21.7739,21.7739,21.7178,21.7338,67376.0
2016-07-18 10:30:00,27.11,27.17,27.04,27.1,72616.0,21.7338,21.7819,21.6777,21.7258,72616.0
2016-07-18 10:40:00,27.09,27.1,26.99,27.03,30778.0,21.7178,21.7258,21.6376,21.6697,30778.0
2016-07-18 10:50:00,27.04,27.09,27.01,27.08,21018.0,21.6777,21.7178,21.6537,21.7098,21018.0
2016-07-18 11:00:00,27.08,27.11,27.02,27.04,38258.0,21.7098,21.7338,21.6617,21.6777,38258.0
2016-07-18 11:10:00,27.03,27.07,27.0,27.06,27072.0,21.6697,21.7018,21.6457,21.6938,27072.0
2016-07-18 11:20:00,27.07,27.11,27.07,27.09,35662.0,21.7018,21.7338,21.7018,21.7178,35662.0
2016-07-18 11:30:00,27.1,27.11,27.06,27.11,36190.0,21.7258,21.7338,21.6938,21.7338,36190.0
2016-07-18 11:40:00,27.11,27.11,27.06,27.08,17386.0,21.7338,21.7338,21.6938,21.7098,17386.0
2016-07-18 11:50:00,27.07,27.12,27.07,27.07,19006.0,21.7018,21.7419,21.7018,21.7018,19006.0
2016-07-18 12:00:00,27.07,27.09,27.04,27.05,16744.0,21.7018,21.7178,21.6777,21.6857,16744.0
2016-07-18 12:10:00,27.06,27.07,27.0,27.0,25682.0,21.6938,21.7018,21.6457,21.6457,25682.0
2016-07-18 12:20:00,27.02,27.04,27.02,27.04,13410.0,21.6617,21.6777,21.6617,21.6777,13410.0
2016-07-18 12:30:00,27.04,27.04,26.97,27.0,13036.0,21.6777,21.6777,21.6216,21.6457,13036.0
2016-07-18 12:40:00,27.01,27.03,26.98,27.01,14406.0,21.6537,21.6697,21.6296,21.6537,14406.0
2016-07-18 12:50:00,27.01,27.03,26.99,27.02,13556.0,21.6537,21.6697,21.6376,21.6617,13556.0
2016-07-18 13:00:00,27.04,27.04,27.02,27.02,11440.0,21.6777,21.6777,21.6617,21.6617,11440.0
2016-07-18 13:10:00,27.02,27.06,27.02,27.04,22822.0,21.6617,21.6938,21.6617,21.6777,22822.0
2016-07-18 13:20:00,27.04,27.08,27.03,27.06,60288.0,21.6777,21.7098,21.6697,21.6938,60288.0
2016-07-18 13:30:00,27.06,27.1,27.06,27.08,10400.0,21.6938,21.7258,21.6938,21.7098,10400.0
2016-07-18 13:40:00,27.09,27.09,27.04,27.06,63664.0,21.7178,21.7178,21.6777,21.6938,63664.0
2016-07-18 13:50:00,27.06,27.1,27.05,27.06,35972.0,21.6938,21.7258,21.6857,21.6938,35972.0
2016-07-18 14:00:00,27.08,27.09,27.03,27.05,90140.0,21.7098,21.7178,21.6697,21.6857,90140.0
2016-07-18 14:10:00,27.05,27.1,27.05,27.07,69136.0,21.6857,21.7258,21.6857,21.7018,69136.0
2016-07-18 14:20:00,27.09,27.11,27.08,27.09,14230.0,21.7178,21.7338,21.7098,21.7178,14230.0
2016-07-18 14:30:00,27.09,27.1,27.06,27.07,31728.0,21.7178,21.7258,21.6938,21.7018,31728.0
2016-07-18 14:40:00,27.07,27.1,27.06,27.08,22990.0,21.7018,21.7258,21.6938,21.7098,22990.0
2016-07-18 14:50:00,27.08,27.08,27.06,27.08,22230.0,21.7098,21.7098,21.6938,21.7098,22230.0
2016-07-18 15:00:00,27.08,27.08,27.03,27.04,47516.0,21.7098,21.7098,21.6697,21.6777,47516.0
2016-07-18 15:10:00,27.04,27.08,27.04,27.07,8504.0,21.6777,21.7098,21.6777,21.7018,8504.0
2016-07-18 15:20:00,27.07,27.07,27.04,27.04,18534.0,21.7018,21.7018,21.6777,21.6777,18534.0
2016-07-18 15:30:00,27.05,27.06,27.04,27.05,76656.0,21.6857,21.6938,21.6777,21.6857,76656.0
2016-07-18 15:40:00,27.06,27.07,27.04,27.05,102756.0,21.6938,21.7018,21.6777,21.6857,102756.0
2016-07-18 15:50:00,27.05,27.05,26.96,26.98,290398.0,21.6857,21.6857,21.6136,21.6296,290398.0
2016-07-19 09:30:00,26.95,26.99,26.82,26.87,46790.0,21.6056,21.6376,21.5014,21.5414,46790.0
2016-07-19 09:40:00,26.86,26.92,26.74,26.75,40732.0,21.5334,21.5815,21.4372,21.4452,40732.0
2016-07-19 09:50:00,26.73,26.84,26.73,26.8,19948.0,21.4292,21.5174,21.4292,21.4853,19948.0
2016-07-19 10:00:00,26.78,26.78,26.71,26.74,19804.0,21.4693,21.4693,21.4132,21.4372,19804.0
2016-07-19 10:10:00,26.75,26.84,26.75,26.8,16926.0,21.4452,21.5174,21.4452,21.4853,16926.0
2016-07-19 10:20:00,26.78,26.82,26.75,26.79,10398.0,21.4693,21.5014,21.4452,21.4773,10398.0
2016-07-19 10:30:00,26.77,26.78,26.73,26.75,16110.0,21.4613,21.4693,21.4292,21.4452,16110.0
2016-07-19 10:40:00,26.77,26.8,26.71,26.74,19826.0,21.4613,21.4853,21.4132,21.4372,19826.0
2016-07-19 10:50:00,26.75,26.82,26.75,26.78,39068.0,21.4452,21.5014,21.4452,21.4693,39068.0
2016-07-19 11:00:00,26.79,26.82,26.75,26.8,19580.0,21.4773,21.5014,21.4452,21.4853,19580.0
2016-07-19 11:10:00,26.79,26.82,26.77,26.79,33870.0,21.4773,21.5014,21.4613,21.4773,33870.0
2016-07-19 11:20:00,26.8,26.86,26.79,26.85,18694.0,21.4853,21.5334,21.4773,21.5254,18694.0
2016-07-19 11:30:00,26.87,26.87,26.78,26.84,43800.0,21.5414,21.5414,21.4693,21.5174,43800.0
2016-07-19 11:40:00,26.83,26.86,26.8,26.84,12666.0,21.5094,21.5334,21.4853,21.5174,12666.0
2016-07-19 11:50:00,26.86,26.9,26.82,26.85,13410.0,21.5334,21.5655,21.5014,21.5254,13410.0
2016-07-19 12:00:00,26.85,26.86,26.82,26.83,14350.0,21.5254,21.5334,21.5014,21.5094,14350.0
2016-07-19 12:10:00,26.81,26.86,26.81,26.85,8798.0,21.4933,21.5334,21.4933,21.5254,8798.0
2016-07-19 12:20:00,26.85,26.87,26.83,26.84,11162.0,21.5254,21.5414,21.5094,21.5174,11162.0
2016-07-19 12:30:00,26.84,26.85,26.8,26.82,25794.0,21.5174,21.5254,21.4853,21.5014,25794.0
2016-07-19 12:40:00,26.82,26.85,26.81,26.84,8730.0,21.5014,21.5254,21.4933,21.5174,8730.0
2016-07-19 12:50:00,26.86,26.86,26.83,26.84,8300.0,21.5334,21.5334,21.5094,21.5174,8300.0
2016-07-19 13:00:00,26.83,26.83,26.78,26.79,25794.0,21.5094,21.5094,21.4693,21.4773,25794.0
2016-07-19 13:10:00,26.78,26.79,26.73,26.75,16064.0,21.4693,21.4773,21.4292,21.4452,16064.0
2016-07-19 13:20:00,26.76,26.77,26.7,26.71,47598.0,21.4533,21.4613,21.4052,21.4132,47598.0
2016-07-19 13:30:00,26.71,26.71,26.61,26.61,30308.0,21.4132,21.4132,21.333,21.333,30308.0
2016-07-19 13:40:00,26.61,26.63,26.59,26.6,74816.0,21.333,21.349,21.317,21.325,74816.0
2016-07-19 13:50:00,26.61,26.65,26.61,26.64,13574.0,21.333,21.3651,21.333,21.3571,13574.0
2016-07-19 14:00:00,26.65,26.67,26.62,26.67,37954.0,21.3651,21.3811,21.341,21.3811,37954.0
2016-07-19 14:10:00,26.67,26.7,26.66,26.68,26018.0,21.3811,21.4052,21.3731,21.3891,26018.0
2016-07-19 14:20:00,26.68,26.7,26.66,26.67,12176.0,21.3891,21.4052,21.3731,21.3811,12176.0
2016-07-19 14:30:00,26.67,26.67,26.64,26.66,12414.0,21.3811,21.3811,21.3571,21.3731,12414.0
2016-07-19 14:40:00,26.66,26.68,26.66,26.67,27114.0,21.3731,21.3891,21.3731,21.3811,27114.0
2016-07-19 14:50:00,26.67,26.68,26.67,26.67,38118.0,21.3811,21.3891,21.3811,21.3811,38118.0
2016-07-19 15:00:00,26.67,26.71,26.67,26.71,38294.0,21.3811,21.4132,21.3811,21.4132,38294.0
2016-07-19 15:10:00,26.7,26.75,26.69,26.74,59902.0,21.4052,21.4452,21.3971,21.4372,59902.0
2016-07-19 15:20:00,26.75,26.78,26.74,26.77,52782.0,21.4452,21.4693,21.4372,21.4613,52782.0
2016-07-19 15:30:00,26.77,26.79,26.74,26.77,57510.0,21.4613,21.4773,21.4372,21.4613,57510.0
2016-07-19 15:40:00,26.78,26.82,26.77,26.82,56838.0,21.4693,21.5014,21.4613,21.5014,56838.0
2016-07-19 15:50:00,26.81,26.84,26.8,26.84,201630.0,21.4933,21.5174,21.4853,21.5174,201630.0
2016-07-20 09:30:00,26.7,26.71,26.58,26.65,35006.0,21.5515,21.5596,21.4547,21.5112,35006.0
2016-07-20 09:40:00,26.68,26.73,26.62,26.73,52862.0,21.5354,21.5757,21.4869,21.5757,52862.0
2016-07-20 09:50:00,26.72,26.84,26.72,26.76,40256.0,21.5677,21.6645,21.5677,21.6,40256.0
2016-07-20 10:00:00,26.77,26.91,26.71,26.91,18840.0,21.608,21.721,21.5596,21.721,18840.0
2016-07-20 10:10:00,26.92,27.02,26.91,27.02,68684.0,21.7291,21.8098,21.721,21.8098,68684.0
2016-07-20 10:20:00,27.02,27.08,26.98,27.02,67382.0,21.8098,21.8582,21.7775,21.8098,67382.0
2016-07-20 10:30:00,27.03,27.09,27.01,27.02,41610.0,21.8179,21.8663,21.8017,21.8098,41610.0
2016-07-20 10:40:00,27.02,27.06,27.0,27.02,26792.0,21.8098,21.8421,21.7937,21.8098,26792.0
2016-07-20 10:50:00,27.03,27.04,26.96,26.97,18150.0,21.8179,21.826,21.7614,21.7695,18150.0
2016-07-20 11:00:00,26.98,27.05,26.97,27.02,42466.0,21.7775,21.834,21.7695,21.8098,42466.0
2016-07-20 11:10:00,27.04,27.07,27.0,27.0,15800.0,21.826,21.8502,21.7937,21.7937,15800.0
2016-07-20 11:20:00,27.02,27.05,27.0,27.04,10200.0,21.8098,21.834,21.7937,21.826,10200.0
2016-07-20 11:30:00,27.05,27.05,27.01,27.04,10658.0,21.834,21.834,21.8017,21.826,10658.0
2016-07-20 11:40:00,27.04,27.06,27.03,27.05,12530.0,21.826,21.8421,21.8179,21.834,12530.0
2016-07-20 11:50:00,27.07,27.07,27.02,27.02,10078.0,21.8502,21.8502,21.8098,21.8098,10078.0
2016-07-20 12:00:00,27.0,27.03,26.98,26.98,79324.0,21.7937,21.8179,21.7775,21.7775,79324.0
2016-07-20 12:10:00,26.96,26.99,26.96,26.96,10258.0,21.7614,21.7856,21.7614,21.7614,10258.0
2016-07-20 12:20:00,26.97,26.98,26.95,26.96,15986.0,21.7695,21.7775,21.7533,21.7614,15986.0
2016-07-20 12:30:00,26.96,26.98,26.93,26.93,11480.0,21.7614,21.7775,21.7372,21.7372,11480.0
2016-07-20 12:40:00,26.93,26.97,26.93,26.97,11612.0,21.7372,21.7695,21.7372,21.7695,11612.0
2016-07-20 12:50:00,26.98,26.98,26.92,26.93,11618.0,21.7775,21.7775,21.7291,21.7372,11618.0
2016-07-20 13:00:00,26.91,26.94,26.91,26.93,10470.0,21.721,21.7452,21.721,21.7372,10470.0
2016-07-20 13:10:00,26.93,26.94,26.92,26.93,15214.0,21.7372,21.7452,21.7291,21.7372,15214.0
2016-07-20 13:20:00,26.93,26.96,26.93,26.95,14892.0,21.7372,21.7614,21.7372,21.7533,14892.0
2016-07-20 13:30:00,26.95,26.97,26.93,26.93,13850.0,21.7533,21.7695,21.7372,21.7372,13850.0
2016-07-20 13:40:00,26.93,26.97,26.93,26.93,12456.0,21.7372,21.7695,21.7372,21.7372,12456.0
2016-07-20 13:50:00,26.94,27.0,26.93,26.99,17860.0,21.7452,21.7937,21.7372,21.7856,17860.0
2016-07-20 14:00:00,26.99,27.02,26.98,27.02,14924.0,21.7856,21.8098,21.7775,21.8098,14924.0
2016-07-20 14:10:00,27.01,27.05,27.0,27.0,15830.0,21.8017,21.834,21.7937,21.7937,15830.0
2016-07-20 14:20:00,27.01,27.02,26.98,26.99,15960.0,21.8017,21.8098,21.7775,21.7856,15960.0
2016-07-20 14:30:00,26.99,26.99,26.96,26.97,13680.0,21.7856,21.7856,21.7614,21.7695,13680.0
2016-07-20 14:40:00,26.97,27.02,26.96,27.0,26052.0,21.7695,21.8098,21.7614,21.7937,26052.0
2016-07-20 14:50:00,27.02,27.05,27.0,27.02,37034.0,21.8098,21.834,21.7937,21.8098,37034.0
2016-07-20 15:00:00,27.02,27.02,27.0,27.02,27870.0,21.8098,21.8098,21.7937,21.8098,27870.0
2016-07-20 15:10:00,27.02,27.02,27.0,27.02,29790.0,21.8098,21.8098,21.7937,21.8098,29790.0
2016-07-20 15:20:00,27.02,27.03,27.0,27.02,67686.0,21.8098,21.8179,21.7937,21.8098,67686.0
2016-07-20 15:30:00,27.02,27.06,27.01,27.05,68062.0,21.8098,21.8421,21.8017,21.834,68062.0
2016-07-20 15:40:00,27.05,27.08,27.04,27.06,85660.0,21.834,21.8582,21.826,21.8421,85660.0
2016-07-20 15:50:00,27.06,27.06,27.05,27.05,231502.0,21.8421,21.8421,21.834,21.834,231502.0
2016-07-21 09:30:00,26.98,27.04,26.95,27.02,30018.0,21.7775,21.826,21.7533,21.8098,30018.0
2016-07-21 09:40:00,27.0,27.03,26.97,26.99,78946.0,21.7937,21.8179,21.7695,21.7856,78946.0
2016-07-21 09:50:00,26.97,26.97,26.89,26.89,19010.0,21.7695,21.7695,21.7049,21.7049,19010.0
2016-07-21 10:00:00,26.9,26.99,26.89,26.94,14142.0,21.713,21.7856,21.7049,21.7452,14142.0
2016-07-21 10:10:00,26.96,27.02,26.96,26.98,45414.0,21.7614,21.8098,21.7614,21.7775,45414.0
2016-07-21 10:20:00,26.97,27.01,26.94,26.98,21536.0,21.7695,21.8017,21.7452,21.7775,21536.0
2016-07-21 10:30:00,26.99,27.02,26.97,26.97,68800.0,21.7856,21.8098,21.7695,21.7695,68800.0
2016-07-21 10:40:00,26.98,27.08,26.97,27.07,84590.0,21.7775,21.8582,21.7695,21.8502,84590.0
2016-07-21 10:50:00,27.08,27.13,27.04,27.07,86312.0,21.8582,21.8986,21.826,21.8502,86312.0
2016-07-21 11:00:00,27.08,27.08,27.04,27.08,25530.0,21.8582,21.8582,21.826,21.8582,25530.0
2016-07-21 11:10:00,27.06,27.08,27.05,27.07,22096.0,21.8421,21.8582,21.834,21.8502,22096.0
2016-07-21 11:20:00,27.06,27.08,27.05,27.06,35904.0,21.8421,21.8582,21.834,21.8421,35904.0
2016-07-21 11:30:00,27.05,27.08,27.05,27.05,41786.0,21.834,21.8582,21.834,21.834,41786.0
2016-07-21 11:40:00,27.05,27.06,26.98,27.0,78576.0,21.834,21.8421,21.7775,21.7937,78576.0
2016-07-21 11:50:00,26.99,27.0,26.95,26.99,107554.0,21.7856,21.7937,21.7533,21.7856,107554.0
2016-07-21 12:00:00,26.99,27.01,26.98,27.0,28538.0,21.7856,21.8017,21.7775,21.7937,28538.0
2016-07-21 12:10:00,27.01,27.01,26.97,26.97,15708.0,21.8017,21.8017,21.7695,21.7695,15708.0
2016-07-21 12:20:00,26.97,26.97,26.89,26.89,20430.0,21.7695,21.7695,21.7049,21.7049,20430.0
2016-07-21 12:30:00,26.89,26.91,26.86,26.89,37872.0,21.7049,21.721,21.6807,21.7049,37872.0
2016-07-21 12:40:00,26.89,26.89,26.85,26.86,40944.0,21.7049,21.7049,21.6726,21.6807,40944.0
2016-07-21 12:50:00,26.86,26.87,26.81,26.82,29032.0,21.6807,21.6887,21.6403,21.6484,29032.0
2016-07-21 13:00:00,26.81,26.84,26.81,26.83,10210.0,21.6403,21.6645,21.6403,21.6565,10210.0
2016-07-21 13:10:00,26.82,26.85,26.82,26.85,11806.0,21.6484,21.6726,21.6484,21.6726,11806.0
2016-07-21 13:20:00,26.84,26.85,26.83,26.84,10716.0,21.6645,21.6726,21.6565,21.6645,10716.0
2016-07-21 13:30:00,26.84,26.84,26.8,26.8,10044.0,21.6645,21.6645,21.6322,21.6322,10044.0
2016-07-21 13:40:00,26.8,26.82,26.73,26.74,39792.0,21.6322,21.6484,21.5757,21.5838,39792.0
2016-07-21 13:50:00,26.74,26.74,26.67,26.68,54704.0,21.5838,21.5838,21.5273,21.5354,54704.0
2016-07-21 14:00:00,26.69,26.72,26.68,26.7,19922.0,21.5434,21.5677,21.5354,21.5515,19922.0
2016-07-21 14:10:00,26.7,26.7,26.66,26.67,21508.0,21.5515,21.5515,21.5192,21.5273,21508.0
2016-07-21 14:20:00,26.67,26.71,26.67,26.68,141270.0,21.5273,21.5596,21.5273,21.5354,141270.0
2016-07-21 14:30:00,26.67,26.68,26.66,26.68,27962.0,21.5273,21.5354,21.5192,21.5354,27962.0
2016-07-21 14:40:00,26.68,26.7,26.64,26.65,24110.0,21.5354,21.5515,21.5031,21.5112,24110.0
2016-07-21 14:50:00,26.64,26.64,26.62,26.63,17600.0,21.5031,21.5031,21.4869,21.495,17600.0
2016-07-21 15:00:00,26.62,26.66,26.6,26.61,26362.0,21.4869,21.5192,21.4708,21.4789,26362.0
2016-07-21 15:10:00,26.6,26.63,26.6,26.62,21922.0,21.4708,21.495,21.4708,21.4869,21922.0
2016-07-21 15:20:00,26.62,26.65,26.61,26.65,21808.0,21.4869,21.5112,21.4789,21.5112,21808.0
2016-07-21 15:30:00,26.65,26.68,26.64,26.65,34396.0,21.5112,21.5354,21.5031,21.5112,34396.0
2016-07-21 15:40:00,26.65,26.69,26.64,26.67,49042.0,21.5112,21.5434,21.5031,21.5273,49042.0
2016-07-21 15:50:00,26.67,26.68,26.65,26.66,116086.0,21.5273,21.5354,21.5112,21.5192,116086.0
2016-07-22 09:30:00,26.75,26.75,26.56,26.56,13910.0,21.5919,21.5919,21.4385,21.4385,13910.0
2016-07-22 09:40:00,26.6,26.65,26.55,26.63,12382.0,21.4708,21.5112,21.4304,21.495,12382.0
2016-07-22 09:50:00,26.66,26.68,26.58,26.63,16190.0,21.5192,21.5354,21.4547,21.495,16190.0
2016-07-22 10:00:00,26.63,26.67,26.58,26.61,20000.0,21.495,21.5273,21.4547,21.4789,20000.0
2016-07-22 10:10:00,26.61,26.64,26.56,26.58,17400.0,21.4789,21.5031,21.4385,21.4547,17400.0
2016-07-22 10:20:00,26.59,26.74,26.58,26.74,70340.0,21.4627,21.5838,21.4547,21.5838,70340.0
2016-07-22 10:30:00,26.74,26.87,26.73,26.86,45900.0,21.5838,21.6887,21.5757,21.6807,45900.0
2016-07-22 10:40:00,26.86,26.89,26.84,26.84,35760.0,21.6807,21.7049,21.6645,21.6645,35760.0
2016-07-22 10:50:00,26.84,26.88,26.83,26.88,20836.0,21.6645,21.6968,21.6565,21.6968,20836.0
2016-07-22 11:00:00,26.87,26.88,26.84,26.85,31734.0,21.6887,21.6968,21.6645,21.6726,31734.0
2016-07-22 11:10:00,26.85,26.86,26.82,26.82,8400.0,21.6726,21.6807,21.6484,21.6484,8400.0
2016-07-22 11:20:00,26.82,26.82,26.77,26.77,17128.0,21.6484,21.6484,21.608,21.608,17128.0
2016-07-22 11:30:00,26.78,26.8,26.77,26.77,12400.0,21.6161,21.6322,21.608,21.608,12400.0
2016-07-22 11:40:00,26.79,26.83,26.77,26.81,21620.0,21.6242,21.6565,21.608,21.6403,21620.0
2016-07-22 11:50:00,26.81,26.86,26.8,26.84,8020.0,21.6403,21.6807,21.6322,21.6645,8020.0
2016-07-22 12:00:00,26.85,26.86,26.84,26.86,11300.0,21.6726,21.6807,21.6645,21.6807,11300.0
2016-07-22 12:10:00,26.85,26.86,26.85,26.86,12478.0,21.6726,21.6807,21.6726,21.6807,12478.0
2016-07-22 12:20:00,26.86,26.89,26.85,26.86,37098.0,21.6807,21.7049,21.6726,21.6807,37098.0
2016-07-22 12:30:00,26.86,26.86,26.83,26.85,37838.0,21.6807,21.6807,21.6565,21.6726,37838.0
2016-07-22 12:40:00,26.85,26.89,26.84,26.88,5800.0,21.6726,21.7049,21.6645,21.6968,5800.0
2016-07-22 12:50:00,26.87,26.88,26.83,26.86,24880.0,21.6887,21.6968,21.6565,21.6807,24880.0
2016-07-22 13:00:00,26.87,26.88,26.84,26.85,19576.0,21.6887,21.6968,21.6645,21.6726,19576.0
2016-07-22 13:10:00,26.83,26.84,26.82,26.83,6442.0,21.6565,21.6645,21.6484,21.6565,6442.0
2016-07-22 13:20:00,26.83,26.84,26.8,26.81,13300.0,21.6565,21.6645,21.6322,21.6403,13300.0
2016-07-22 13:30:00,26.82,26.84,26.81,26.82,11412.0,21.6484,21.6645,21.6403,21.6484,11412.0
2016-07-22 13:40:00,26.82,26.82,26.78,26.8,17400.0,21.6484,21.6484,21.6161,21.6322,17400.0
2016-07-22 13:50:00,26.8,26.81,26.79,26.81,12614.0,21.6322,21.6403,21.6242,21.6403,12614.0
2016-07-22 14:00:00,26.81,26.81,26.76,26.79,42740.0,21.6403,21.6403,21.6,21.6242,42740.0
2016-07-22 14:10:00,26.79,26.82,26.78,26.82,20144.0,21.6242,21.6484,21.6161,21.6484,20144.0
2016-07-22 14:20:00,26.82,26.83,26.8,26.81,26490.0,21.6484,21.6565,21.6322,21.6403,26490.0
2016-07-22 14:30:00,26.81,26.82,26.79,26.81,17968.0,21.6403,21.6484,21.6242,21.6403,17968.0
2016-07-22 14:40:00,26.81,26.88,26.81,26.87,18624.0,21.6403,21.6968,21.6403,21.6887,18624.0
2016-07-22 14:50:00,26.87,26.87,26.84,26.85,12828.0,21.6887,21.6887,21.6645,21.6726,12828.0
2016-07-22 15:00:00,26.85,26.85,26.82,26.83,23896.0,21.6726,21.6726,21.6484,21.6565,23896.0
2016-07-22 15:10:00,26.83,26.84,26.79,26.79,24028.0,21.6565,21.6645,21.6242,21.6242,24028.0
2016-07-22 15:20:00,26.8,26.83,26.8,26.83,20538.0,21.6322,21.6565,21.6322,21.6565,20538.0
2016-07-22 15:30:00,26.83,26.84,26.79,26.82,44406.0,21.6565,21.6645,21.6242,21.6484,44406.0
2016-07-22 15:40:00,26.82,26.82,26.79,26.82,70644.0,21.6484,21.6484,21.6242,21.6484,70644.0
2016-07-22 15:50:00,26.81,26.81,26.75,26.77,224700.0,21.6403,21.6403,21.5919,21.608,224700.0
2016-07-25 09:30:00,26.7,26.86,26.65,26.81,51964.0,21.5515,21.6807,21.5112,21.6403,51964.0
2016-07-25 09:40:00,26.85,27.0,26.83,26.92,24404.0,21.6726,21.7937,21.6565,21.7291,24404.0
2016-07-25 09:50:00,26.92,26.94,26.81,26.81,77694.0,21.7291,21.7452,21.6403,21.6403,77694.0
2016-07-25 10:00:00,26.84,26.85,26.75,26.83,35918.0,21.6645,21.6726,21.5919,21.6565,35918.0
2016-07-25 10:10:00,26.83,26.86,26.75,26.77,24270.0,21.6565,21.6807,21.5919,21.608,24270.0
2016-07-25 10:20:00,26.76,26.77,26.72,26.73,80718.0,21.6,21.608,21.5677,21.5757,80718.0
2016-07-25 10:30:00,26.72,26.75,26.69,26.74,52852.0,21.5677,21.5919,21.5434,21.5838,52852.0
2016-07-25 10:40:00,26.74,26.79,26.74,26.78,64978.0,21.5838,21.6242,21.5838,21.6161,64978.0
2016-07-25 10:50:00,26.78,26.8,26.72,26.77,155018.0,21.6161,21.6322,21.5677,21.608,155018.0
2016-07-25 11:00:00,26.76,26.78,26.7,26.73,60302.0,21.6,21.6161,21.5515,21.5757,60302.0
2016-07-25 11:10:00,26.73,26.75,26.72,26.73,64316.0,21.5757,21.5919,21.5677,21.5757,64316.0
2016-07-25 11:20:00,26.73,26.74,26.71,26.73,34442.0,21.5757,21.5838,21.5596,21.5757,34442.0
2016-07-25 11:30:00,26.73,26.77,26.7,26.75,82396.0,21.5757,21.608,21.5515,21.5919,82396.0
2016-07-25 11:40:00,26.74,26.8,26.73,26.8,57698.0,21.5838,21.6322,21.5757,21.6322,57698.0
2016-07-25 11:50:00,26.79,26.81,26.76,26.8,50610.0,21.6242,21.6403,21.6,21.6322,50610.0
2016-07-25 12:00:00,26.81,26.9,26.81,26.86,55580.0,21.6403,21.713,21.6403,21.6807,55580.0
2016-07-25 12:10:00,26.86,26.88,26.84,26.88,9626.0,21.6807,21.6968,21.6645,21.6968,9626.0
2016-07-25 12:20:00,26.88,26.91,26.88,26.9,66798.0,21.6968,21.721,21.6968,21.713,66798.0
2016-07-25 12:30:00,26.9,26.96,26.9,26.96,24358.0,21.713,21.7614,21.713,21.7614,24358.0
2016-07-25 12:40:00,26.96,27.0,26.96,26.99,18226.0,21.7614,21.7937,21.7614,21.7856,18226.0
2016-07-25 12:50:00,26.99,27.04,26.98,27.0,72912.0,21.7856,21.826,21.7775,21.7937,72912.0
2016-07-25 13:00:00,27.0,27.01,26.97,26.97,38686.0,21.7937,21.8017,21.7695,21.7695,38686.0
2016-07-25 13:10:00,26.97,26.98,26.92,26.98,55328.0,21.7695,21.7775,21.7291,21.7775,55328.0
2016-07-25 13:20:00,26.98,27.03,26.98,27.02,54354.0,21.7775,21.8179,21.7775,21.8098,54354.0
2016-07-25 13:30:00,27.02,27.08,27.02,27.08,129598.0,21.8098,21.8582,21.8098,21.8582,129598.0
2016-07-25 13:40:00,27.08,27.08,26.99,27.0,126274.0,21.8582,21.8582,21.7856,21.7937,126274.0
2016-07-25 13:50:00,27.0,27.02,27.0,27.0,69622.0,21.7937,21.8098,21.7937,21.7937,69622.0
2016-07-25 14:00:00,27.0,27.06,27.0,27.06,51856.0,21.7937,21.8421,21.7937,21.8421,51856.0
2016-07-25 14:10:00,27.05,27.05,27.03,27.03,31382.0,21.834,21.834,21.8179,21.8179,31382.0
2016-07-25 14:20:00,27.03,27.03,27.01,27.02,28100.0,21.8179,21.8179,21.8017,21.8098,28100.0
2016-07-25 14:30:00,27.02,27.05,27.0,27.04,96234.0,21.8098,21.834,21.7937,21.826,96234.0
2016-07-25 14:40:00,27.04,27.05,27.02,27.03,68726.0,21.826,21.834,21.8098,21.8179,68726.0
2016-07-25 14:50:00,27.03,27.05,27.03,27.05,82792.0,21.8179,21.834,21.8179,21.834,82792.0
2016-07-25 15:00:00,27.05,27.1,27.04,27.07,79296.0,21.834,21.8744,21.826,21.8502,79296.0
2016-07-25 15:10:00,27.07,27.07,27.04,27.05,62000.0,21.8502,21.8502,21.826,21.834,62000.0
2016-07-25 15:20:00,27.05,27.05,27.01,27.05,259714.0,21.834,21.834,21.8017,21.834,259714.0
2016-07-25 15:30:00,27.05,27.05,27.03,27.03,87370.0,21.834,21.834,21.8179,21.8179,87370.0
2016-07-25 15:40:00,27.03,27.05,26.98,26.99,101922.0,21.8179,21.834,21.7775,21.7856,101922.0
2016-07-25 15:50:00,26.99,27.06,26.97,27.04,388406.0,21.7856,21.8421,21.7695,21.826,388406.0
2016-07-26 09:30:00,26.97,27.02,26.84,27.02,102726.0,21.7695,21.8098,21.6645,21.8098,102726.0
2016-07-26 09:40:00,27.02,27.04,26.97,27.03,73102.0,21.8098,21.826,21.7695,21.8179,73102.0
2016-07-26 09:50:00,27.03,27.03,26.95,26.95,39232.0,21.8179,21.8179,21.7533,21.7533,39232.0
2016-07-26 10:00:00,26.96,27.05,26.95,26.95,71038.0,21.7614,21.834,21.7533,21.7533,71038.0
2016-07-26 10:10:00,26.95,26.95,26.83,26.84,86494.0,21.7533,21.7533,21.6565,21.6645,86494.0
2016-07-26 10:20:00,26.85,26.92,26.79,26.86,92346.0,21.6726,21.7291,21.6242,21.6807,92346.0
2016-07-26 10:30:00,26.85,26.86,26.81,26.83,61200.0,21.6726,21.6807,21.6403,21.6565,61200.0
2016-07-26 10:40:00,26.83,26.84,26.77,26.77,77958.0,21.6565,21.6645,21.608,21.608,77958.0
2016-07-26 10:50:00,26.75,26.75,26.46,26.46,117450.0,21.5919,21.5919,21.3578,21.3578,117450.0
2016-07-26 11:00:00,26.45,26.53,26.41,26.44,83830.0,21.3497,21.4143,21.3174,21.3417,83830.0
2016-07-26 11:10:00,26.44,26.46,26.38,26.39,68096.0,21.3417,21.3578,21.2932,21.3013,68096.0
2016-07-26 11:20:00,26.38,26.42,26.35,26.36,46356.0,21.2932,21.3255,21.269,21.2771,46356.0
2016-07-26 11:30:00,26.36,26.41,26.35,26.39,87100.0,21.2771,21.3174,21.269,21.3013,87100.0
2016-07-26 11:40:00,26.39,26.43,26.38,26.41,62896.0,21.3013,21.3336,21.2932,21.3174,62896.0
2016-07-26 11:50:00,26.4,26.43,26.36,26.36,58682.0,21.3094,21.3336,21.2771,21.2771,58682.0
2016-07-26 12:00:00,26.36,26.44,26.36,26.43,75220.0,21.2771,21.3417,21.2771,21.3336,75220.0
2016-07-26 12:10:00,26.42,26.42,26.36,26.39,35066.0,21.3255,21.3255,21.2771,21.3013,35066.0
2016-07-26 12:20:00,26.38,26.43,26.38,26.41,53922.0,21.2932,21.3336,21.2932,21.3174,53922.0
2016-07-26 12:30:00,26.41,26.42,26.39,26.41,34778.0,21.3174,21.3255,21.3013,21.3174,34778.0
2016-07-26 12:40:00,26.41,26.42,26.39,26.4,21366.0,21.3174,21.3255,21.3013,21.3094,21366.0
2016-07-26 12:50:00,26.4,26.4,26.35,26.36,30726.0,21.3094,21.3094,21.269,21.2771,30726.0
2016-07-26 13:00:00,26.36,26.4,26.35,26.39,40392.0,21.2771,21.3094,21.269,21.3013,40392.0
2016-07-26 13:10:00,26.39,26.39,26.36,26.36,30952.0,21.3013,21.3013,21.2771,21.2771,30952.0
2016-07-26 13:20:00,26.36,26.36,26.29,26.3,32352.0,21.2771,21.2771,21.2206,21.2287,32352.0
2016-07-26 13:30:00,26.31,26.35,26.3,26.35,23228.0,21.2367,21.269,21.2287,21.269,23228.0
2016-07-26 13:40:00,26.35,26.39,26.35,26.39,93480.0,21.269,21.3013,21.269,21.3013,93480.0
2016-07-26 13:50:00,26.39,26.4,26.36,26.36,84842.0,21.3013,21.3094,21.2771,21.2771,84842.0
2016-07-26 14:00:00,26.36,26.38,26.35,26.35,52184.0,21.2771,21.2932,21.269,21.269,52184.0
2016-07-26 14:10:00,26.35,26.38,26.35,26.38,37648.0,21.269,21.2932,21.269,21.2932,37648.0
2016-07-26 14:20:00,26.38,26.41,26.38,26.39,42300.0,21.2932,21.3174,21.2932,21.3013,42300.0
2016-07-26 14:30:00,26.39,26.43,26.39,26.4,47176.0,21.3013,21.3336,21.3013,21.3094,47176.0
2016-07-26 14:40:00,26.4,26.42,26.39,26.4,31800.0,21.3094,21.3255,21.3013,21.3094,31800.0
2016-07-26 14:50:00,26.4,26.43,26.39,26.42,26306.0,21.3094,21.3336,21.3013,21.3255,26306.0
2016-07-26 15:00:00,26.42,26.44,26.41,26.43,154366.0,21.3255,21.3417,21.3174,21.3336,154366.0
2016-07-26 15:10:00,26.43,26.43,26.39,26.39,52002.0,21.3336,21.3336,21.3013,21.3013,52002.0
2016-07-26 15:20:00,26.39,26.44,26.38,26.43,60682.0,21.3013,21.3417,21.2932,21.3336,60682.0
2016-07-26 15:30:00,26.43,26.48,26.43,26.46,70716.0,21.3336,21.3739,21.3336,21.3578,70716.0
2016-07-26 15:40:00,26.46,26.46,26.4,26.44,274114.0,21.3578,21.3578,21.3094,21.3417,274114.0
2016-07-26 15:50:00,26.44,26.44,26.41,26.42,277306.0,21.3417,21.3417,21.3174,21.3255,277306.0
2016-07-27 09:30:00,26.43,26.5,26.35,26.36,57260.0,21.3336,21.3901,21.269,21.2771,57260.0
2016-07-27 09:40:00,26.38,26.39,26.25,26.28,157544.0,21.2932,21.3013,21.1883,21.2125,157544.0
2016-07-27 09:50:00,26.28,26.3,26.22,26.25,96220.0,21.2125,21.2287,21.1641,21.1883,96220.0
2016-07-27 10:00:00,26.25,26.28,26.13,26.15,86112.0,21.1883,21.2125,21.0914,21.1076,86112.0
2016-07-27 10:10:00,26.16,26.18,26.11,26.17,39600.0,21.1156,21.1318,21.0753,21.1237,39600.0
2016-07-27 10:20:00,26.17,26.2,26.13,26.15,40670.0,21.1237,21.1479,21.0914,21.1076,40670.0
2016-07-27 10:30:00,26.15,26.15,25.91,25.93,100078.0,21.1076,21.1076,20.9139,20.93,100078.0
2016-07-27 10:40:00,25.94,25.95,25.74,25.79,186700.0,20.9381,20.9461,20.7766,20.817,186700.0
2016-07-27 10:50:00,25.78,25.78,25.73,25.74,81228.0,20.8089,20.8089,20.7686,20.7766,81228.0
2016-07-27 11:00:00,25.74,25.81,25.67,25.72,173712.0,20.7766,20.8331,20.7201,20.7605,173712.0
2016-07-27 11:10:00,25.71,25.73,25.64,25.68,102316.0,20.7524,20.7686,20.6959,20.7282,102316.0
2016-07-27 11:20:00,25.68,25.78,25.63,25.71,145526.0,20.7282,20.8089,20.6878,20.7524,145526.0
2016-07-27 11:30:00,25.72,25.75,25.71,25.72,50724.0,20.7605,20.7847,20.7524,20.7605,50724.0
2016-07-27 11:40:00,25.72,25.74,25.64,25.64,69046.0,20.7605,20.7766,20.6959,20.6959,69046.0
2016-07-27 11:50:00,25.64,25.64,25.51,25.54,178998.0,20.6959,20.6959,20.591,20.6152,178998.0
2016-07-27 12:00:00,25.55,25.58,25.52,25.54,185162.0,20.6233,20.6475,20.5991,20.6152,185162.0
2016-07-27 12:10:00,25.54,25.65,25.53,25.61,187654.0,20.6152,20.704,20.6071,20.6717,187654.0
2016-07-27 12:20:00,25.61,25.65,25.56,25.65,40552.0,20.6717,20.704,20.6313,20.704,40552.0
2016-07-27 12:30:00,25.65,25.73,25.65,25.73,21102.0,20.704,20.7686,20.704,20.7686,21102.0
2016-07-27 12:40:00,25.73,25.74,25.71,25.73,22912.0,20.7686,20.7766,20.7524,20.7686,22912.0
2016-07-27 12:50:00,25.74,25.75,25.71,25.73,24924.0,20.7766,20.7847,20.7524,20.7686,24924.0
2016-07-27 13:00:00,25.74,25.83,25.74,25.82,22780.0,20.7766,20.8493,20.7766,20.8412,22780.0
2016-07-27 13:10:00,25.8,25.81,25.74,25.75,19846.0,20.8251,20.8331,20.7766,20.7847,19846.0
2016-07-27 13:20:00,25.75,25.78,25.75,25.75,15890.0,20.7847,20.8089,20.7847,20.7847,15890.0
2016-07-27 13:30:00,25.75,25.76,25.68,25.68,40322.0,20.7847,20.7928,20.7282,20.7282,40322.0
2016-07-27 13:40:00,25.68,25.7,25.66,25.68,40130.0,20.7282,20.7443,20.7121,20.7282,40130.0
2016-07-27 13:50:00,25.68,25.7,25.62,25.7,98846.0,20.7282,20.7443,20.6798,20.7443,98846.0
2016-07-27 14:00:00,25.7,25.77,25.63,25.68,73144.0,20.7443,20.8009,20.6878,20.7282,73144.0
2016-07-27 14:10:00,25.7,25.75,25.65,25.74,50408.0,20.7443,20.7847,20.704,20.7766,50408.0
2016-07-27 14:20:00,25.73,25.8,25.71,25.74,82050.0,20.7686,20.8251,20.7524,20.7766,82050.0
2016-07-27 14:30:00,25.75,25.86,25.75,25.82,69560.0,20.7847,20.8735,20.7847,20.8412,69560.0
2016-07-27 14:40:00,25.82,25.82,25.78,25.8,35142.0,20.8412,20.8412,20.8089,20.8251,35142.0
2016-07-27 14:50:00,25.79,25.81,25.78,25.8,57768.0,20.817,20.8331,20.8089,20.8251,57768.0
2016-07-27 15:00:00,25.8,26.02,25.8,25.96,311238.0,20.8251,21.0026,20.8251,20.9542,311238.0
2016-07-27 15:10:00,25.97,26.05,25.96,26.04,128508.0,20.9623,21.0269,20.9542,21.0188,128508.0
2016-07-27 15:20:00,26.03,26.07,26.02,26.06,101412.0,21.0107,21.043,21.0026,21.0349,101412.0
2016-07-27 15:30:00,26.06,26.15,26.04,26.13,241952.0,21.0349,21.1076,21.0188,21.0914,241952.0
2016-07-27 15:40:00,26.13,26.16,26.09,26.1,275662.0,21.0914,21.1156,21.0591,21.0672,275662.0
2016-07-27 15:50:00,26.1,26.1,26.0,26.0,767068.0,21.0672,21.0672,20.9865,20.9865,767068.0
2016-07-28 09:30:00,26.04,26.19,25.87,25.93,46990.0,21.0188,21.1399,20.8816,20.93,46990.0
2016-07-28 09:40:00,25.92,26.07,25.91,26.04,40456.0,20.9219,21.043,20.9139,21.0188,40456.0
2016-07-28 09:50:00,26.06,26.17,26.06,26.13,34250.0,21.0349,21.1237,21.0349,21.0914,34250.0
2016-07-28 10:00:00,26.13,26.13,26.0,26.05,21004.0,21.0914,21.0914,20.9865,21.0269,21004.0
2016-07-28 10:10:00,26.05,26.07,26.0,26.02,39598.0,21.0269,21.043,20.9865,21.0026,39598.0
2016-07-28 10:20:00,26.02,26.11,26.01,26.11,20408.0,21.0026,21.0753,20.9946,21.0753,20408.0
2016-07-28 10:30:00,26.1,26.16,26.08,26.14,25050.0,21.0672,21.1156,21.0511,21.0995,25050.0
2016-07-28 10:40:00,26.15,26.2,26.12,26.2,24522.0,21.1076,21.1479,21.0834,21.1479,24522.0
2016-07-28 10:50:00,26.21,26.22,26.17,26.21,51854.0,21.156,21.1641,21.1237,21.156,51854.0
2016-07-28 11:00:00,26.21,26.27,26.2,26.24,62930.0,21.156,21.2044,21.1479,21.1802,62930.0
2016-07-28 11:10:00,26.25,26.33,26.25,26.33,38344.0,21.1883,21.2529,21.1883,21.2529,38344.0
2016-07-28 11:20:00,26.34,26.5,26.33,26.48,106658.0,21.2609,21.3901,21.2529,21.3739,106658.0
2016-07-28 11:30:00,26.47,26.58,26.44,26.55,115652.0,21.3659,21.4547,21.3417,21.4304,115652.0
2016-07-28 11:40:00,26.55,26.66,26.55,26.61,198988.0,21.4304,21.5192,21.4304,21.4789,198988.0
2016-07-28 11:50:00,26.61,26.67,26.59,26.67,78656.0,21.4789,21.5273,21.4627,21.5273,78656.0
2016-07-28 12:00:00,26.67,26.7,26.66,26.67,81920.0,21.5273,21.5515,21.5192,21.5273,81920.0
2016-07-28 12:10:00,26.68,26.77,26.68,26.77,47678.0,21.5354,21.608,21.5354,21.608,47678.0
2016-07-28 12:20:00,26.76,26.82,26.74,26.82,116150.0,21.6,21.6484,21.5838,21.6484,116150.0
2016-07-28 12:30:00,26.82,26.88,26.82,26.87,70110.0,21.6484,21.6968,21.6484,21.6887,70110.0
2016-07-28 12:40:00,26.86,27.04,26.86,27.02,99432.0,21.6807,21.826,21.6807,21.8098,99432.0
2016-07-28 12:50:00,27.02,27.1,27.0,27.1,64096.0,21.8098,21.8744,21.7937,21.8744,64096.0
2016-07-28 13:00:00,27.1,27.1,27.02,27.04,123420.0,21.8744,21.8744,21.8098,21.826,123420.0
2016-07-28 13:10:00,27.04,27.09,27.0,27.09,37186.0,21.826,21.8663,21.7937,21.8663,37186.0
2016-07-28 13:20:00,27.1,27.1,27.06,27.07,51736.0,21.8744,21.8744,21.8421,21.8502,51736.0
2016-07-28 13:30:00,27.08,27.12,27.02,27.11,76420.0,21.8582,21.8905,21.8098,21.8825,76420.0
2016-07-28 13:40:00,27.11,27.11,26.99,26.99,106784.0,21.8825,21.8825,21.7856,21.7856,106784.0
2016-07-28 13:50:00,26.99,27.04,26.93,27.03,64098.0,21.7856,21.826,21.7372,21.8179,64098.0
2016-07-28 14:00:00,27.03,27.09,26.98,27.02,63284.0,21.8179,21.8663,21.7775,21.8098,63284.0
2016-07-28 14:10:00,27.03,27.03,27.0,27.02,51428.0,21.8179,21.8179,21.7937,21.8098,51428.0
2016-07-28 14:20:00,27.02,27.07,27.0,27.07,66850.0,21.8098,21.8502,21.7937,21.8502,66850.0
2016-07-28 14:30:00,27.07,27.09,27.06,27.08,48068.0,21.8502,21.8663,21.8421,21.8582,48068.0
2016-07-28 14:40:00,27.07,27.07,27.04,27.04,38664.0,21.8502,21.8502,21.826,21.826,38664.0
2016-07-28 14:50:00,27.05,27.06,27.03,27.04,34498.0,21.834,21.8421,21.8179,21.826,34498.0
2016-07-28 15:00:00,27.03,27.04,26.98,26.99,164474.0,21.8179,21.826,21.7775,21.7856,164474.0
2016-07-28 15:10:00,26.99,27.0,26.95,26.96,43734.0,21.7856,21.7937,21.7533,21.7614,43734.0
2016-07-28 15:20:00,26.96,26.98,26.96,26.96,101670.0,21.7614,21.7775,21.7614,21.7614,101670.0
2016-07-28 15:30:00,26.96,27.02,26.96,27.02,119492.0,21.7614,21.8098,21.7614,21.8098,119492.0
2016-07-28 15:40:00,27.03,27.03,26.97,26.98,102568.0,21.8179,21.8179,21.7695,21.7775,102568.0
2016-07-28 15:50:00,26.98,27.02,26.97,27.0,245424.0,21.7775,21.8098,21.7695,21.7937,245424.0
2016-07-29 09:30:00,26.94,27.1,26.92,26.93,99864.0,21.7452,21.8744,21.7291,21.7372,99864.0
2016-07-29 09:40:00,26.93,27.0,26.78,26.79,105498.0,21.7372,21.7937,21.6161,21.6242,105498.0
2016-07-29 09:50:00,26.79,26.93,26.76,26.89,138504.0,21.6242,21.7372,21.6,21.7049,138504.0
2016-07-29 10:00:00,26.88,26.88,26.73,26.82,39050.0,21.6968,21.6968,21.5757,21.6484,39050.0
2016-07-29 10:10:00,26.83,26.86,26.8,26.84,32156.0,21.6565,21.6807,21.6322,21.6645,32156.0
2016-07-29 10:20:00,26.85,26.86,26.77,26.78,23148.0,21.6726,21.6807,21.608,21.6161,23148.0
2016-07-29 10:30:00,26.78,26.85,26.75,26.8,77162.0,21.6161,21.6726,21.5919,21.6322,77162.0
2016-07-29 10:40:00,26.82,26.82,26.68,26.68,51102.0,21.6484,21.6484,21.5354,21.5354,51102.0
2016-07-29 10:50:00,26.69,26.7,26.67,26.68,33850.0,21.5434,21.5515,21.5273,21.5354,33850.0
2016-07-29 11:00:00,26.7,26.84,26.69,26.81,35382.0,21.5515,21.6645,21.5434,21.6403,35382.0
2016-07-29 11:10:00,26.81,26.82,26.77,26.77,36042.0,21.6403,21.6484,21.608,21.608,36042.0
2016-07-29 11:20:00,26.77,26.77,26.73,26.77,28838.0,21.608,21.608,21.5757,21.608,28838.0
2016-07-29 11:30:00,26.77,26.8,26.74,26.79,33004.0,21.608,21.6322,21.5838,21.6242,33004.0
2016-07-29 11:40:00,26.79,26.81,26.75,26.78,19602.0,21.6242,21.6403,21.5919,21.6161,19602.0
2016-07-29 11:50:00,26.77,26.86,26.77,26.84,33714.0,21.608,21.6807,21.608,21.6645,33714.0
2016-07-29 12:00:00,26.84,26.88,26.83,26.85,37442.0,21.6645,21.6968,21.6565,21.6726,37442.0
2016-07-29 12:10:00,26.85,26.86,26.81,26.82,38144.0,21.6726,21.6807,21.6403,21.6484,38144.0
2016-07-29 12:20:00,26.81,26.85,26.79,26.81,22464.0,21.6403,21.6726,21.6242,21.6403,22464.0
2016-07-29 12:30:00,26.81,26.88,26.81,26.88,23912.0,21.6403,21.6968,21.6403,21.6968,23912.0
2016-07-29 12:40:00,26.88,26.89,26.8,26.82,26800.0,21.6968,21.7049,21.6322,21.6484,26800.0
2016-07-29 12:50:00,26.81,26.89,26.78,26.82,36074.0,21.6403,21.7049,21.6161,21.6484,36074.0
2016-07-29 13:00:00,26.83,26.88,26.8,26.88,22800.0,21.6565,21.6968,21.6322,21.6968,22800.0
2016-07-29 13:10:00,26.88,26.92,26.88,26.9,23466.0,21.6968,21.7291,21.6968,21.713,23466.0
2016-07-29 13:20:00,26.9,26.91,26.86,26.87,51598.0,21.713,21.721,21.6807,21.6887,51598.0
2016-07-29 13:30:00,26.87,26.91,26.87,26.88,26544.0,21.6887,21.721,21.6887,21.6968,26544.0
2016-07-29 13:40:00,26.88,26.89,26.84,26.88,25756.0,21.6968,21.7049,21.6645,21.6968,25756.0
2016-07-29 13:50:00,26.88,26.92,26.87,26.9,24304.0,21.6968,21.7291,21.6887,21.713,24304.0
2016-07-29 14:00:00,26.89,26.91,26.86,26.91,22090.0,21.7049,21.721,21.6807,21.721,22090.0
2016-07-29 14:10:00,26.9,26.9,26.86,26.86,38426.0,21.713,21.713,21.6807,21.6807,38426.0
2016-07-29 14:20:00,26.86,26.91,26.86,26.91,30184.0,21.6807,21.721,21.6807,21.721,30184.0
2016-07-29 14:30:00,26.92,26.92,26.89,26.92,59668.0,21.7291,21.7291,21.7049,21.7291,59668.0
2016-07-29 14:40:00,26.92,26.95,26.92,26.95,40980.0,21.7291,21.7533,21.7291,21.7533,40980.0
2016-07-29 14:50:00,26.95,27.03,26.94,27.03,53336.0,21.7533,21.8179,21.7452,21.8179,53336.0
2016-07-29 15:00:00,27.03,27.04,26.98,27.02,74980.0,21.8179,21.826,21.7775,21.8098,74980.0
2016-07-29 15:10:00,27.01,27.03,26.98,27.0,70540.0,21.8017,21.8179,21.7775,21.7937,70540.0
2016-07-29 15:20:00,27.0,27.11,27.0,27.1,80252.0,21.7937,21.8825,21.7937,21.8744,80252.0
2016-07-29 15:30:00,27.1,27.13,27.06,27.13,139628.0,21.8744,21.8986,21.8421,21.8986,139628.0
2016-07-29 15:40:00,27.13,27.14,27.09,27.11,101930.0,21.8986,21.9067,21.8663,21.8825,101930.0
2016-07-29 15:50:00,27.11,27.13,27.04,27.04,273104.0,21.8825,21.8986,21.826,21.826,273104.0
2016-08-01 09:30:00,26.95,27.06,26.65,26.65,54772.0,21.7533,21.8421,21.5112,21.5112,54772.0
2016-08-01 09:40:00,26.66,26.83,26.64,26.77,40704.0,21.5192,21.6565,21.5031,21.608,40704.0
2016-08-01 09:50:00,26.75,26.92,26.72,26.91,37230.0,21.5919,21.7291,21.5677,21.721,37230.0
2016-08-01 10:00:00,26.91,27.11,26.86,27.06,45208.0,21.721,21.8825,21.6807,21.8421,45208.0
2016-08-01 10:10:00,27.07,27.07,26.98,27.02,90128.0,21.8502,21.8502,21.7775,21.8098,90128.0
2016-08-01 10:20:00,27.0,27.02,26.96,27.0,56000.0,21.7937,21.8098,21.7614,21.7937,56000.0
2016-08-01 10:30:00,27.0,27.0,26.88,26.89,58810.0,21.7937,21.7937,21.6968,21.7049,58810.0
2016-08-01 10:40:00,26.9,26.95,26.86,26.91,28706.0,21.713,21.7533,21.6807,21.721,28706.0
2016-08-01 10:50:00,26.91,26.97,26.87,26.9,41316.0,21.721,21.7695,21.6887,21.713,41316.0
2016-08-01 11:00:00,26.88,27.0,26.86,27.0,44436.0,21.6968,21.7937,21.6807,21.7937,44436.0
2016-08-01 11:10:00,27.03,27.07,26.96,26.96,25238.0,21.8179,21.8502,21.7614,21.7614,25238.0
2016-08-01 11:20:00,26.96,26.98,26.8,26.8,77974.0,21.7614,21.7775,21.6322,21.6322,77974.0
2016-08-01 11:30:00,26.81,26.86,26.8,26.8,34664.0,21.6403,21.6807,21.6322,21.6322,34664.0
2016-08-01 11:40:00,26.79,26.82,26.75,26.8,21916.0,21.6242,21.6484,21.5919,21.6322,21916.0
2016-08-01 11:50:00,26.77,26.77,26.71,26.71,21202.0,21.608,21.608,21.5596,21.5596,21202.0
2016-08-01 12:00:00,26.72,26.75,26.6,26.66,59236.0,21.5677,21.5919,21.4708,21.5192,59236.0
2016-08-01 12:10:00,26.65,26.65,26.53,26.54,34826.0,21.5112,21.5112,21.4143,21.4224,34826.0
2016-08-01 12:20:00,26.53,26.53,26.45,26.48,54720.0,21.4143,21.4143,21.3497,21.3739,54720.0
2016-08-01 12:30:00,26.48,26.55,26.47,26.55,48460.0,21.3739,21.4304,21.3659,21.4304,48460.0
2016-08-01 12:40:00,26.55,26.55,26.53,26.53,19008.0,21.4304,21.4304,21.4143,21.4143,19008.0
2016-08-01 12:50:00,26.52,26.53,26.5,26.5,15450.0,21.4062,21.4143,21.3901,21.3901,15450.0
2016-08-01 13:00:00,26.5,26.56,26.5,26.54,22972.0,21.3901,21.4385,21.3901,21.4224,22972.0
2016-08-01 13:10:00,26.55,26.62,26.54,26.62,15744.0,21.4304,21.4869,21.4224,21.4869,15744.0
2016-08-01 13:20:00,26.64,26.68,26.62,26.65,11882.0,21.5031,21.5354,21.4869,21.5112,11882.0
2016-08-01 13:30:00,26.64,26.67,26.61,26.65,12452.0,21.5031,21.5273,21.4789,21.5112,12452.0
2016-08-01 13:40:00,26.64,26.67,26.61,26.61,14640.0,21.5031,21.5273,21.4789,21.4789,14640.0
2016-08-01 13:50:00,26.61,26.63,26.54,26.61,20972.0,21.4789,21.495,21.4224,21.4789,20972.0
2016-08-01 14:00:00,26.61,26.62,26.56,26.56,17940.0,21.4789,21.4869,21.4385,21.4385,17940.0
2016-08-01 14:10:00,26.56,26.61,26.53,26.61,38922.0,21.4385,21.4789,21.4143,21.4789,38922.0
2016-08-01 14:20:00,26.61,26.69,26.61,26.67,32838.0,21.4789,21.5434,21.4789,21.5273,32838.0
2016-08-01 14:30:00,26.67,26.69,26.65,26.69,29818.0,21.5273,21.5434,21.5112,21.5434,29818.0
2016-08-01 14:40:00,26.69,26.79,26.68,26.78,57360.0,21.5434,21.6242,21.5354,21.6161,57360.0
2016-08-01 14:50:00,26.79,26.79,26.75,26.78,29476.0,21.6242,21.6242,21.5919,21.6161,29476.0
2016-08-01 15:00:00,26.78,26.79,26.76,26.77,44504.0,21.6161,21.6242,21.6,21.608,44504.0
2016-08-01 15:10:00,26.77,26.8,26.72,26.74,37090.0,21.608,21.6322,21.5677,21.5838,37090.0
2016-08-01 15:20:00,26.72,26.74,26.7,26.73,28118.0,21.5677,21.5838,21.5515,21.5757,28118.0
2016-08-01 15:30:00,26.73,26.81,26.72,26.81,70060.0,21.5757,21.6403,21.5677,21.6403,70060.0
2016-08-01 15:40:00,26.81,26.82,26.78,26.79,87036.0,21.6403,21.6484,21.6161,21.6242,87036.0
2016-08-01 15:50:00,26.79,26.81,26.77,26.81,111598.0,21.6242,21.6403,21.608,21.6403,111598.0
2016-08-02 09:30:00,26.76,26.78,26.4,26.5,53160.0,21.6,21.6161,21.3094,21.3901,53160.0
2016-08-02 09:40:00,26.5,26.52,26.43,26.48,35240.0,21.3901,21.4062,21.3336,21.3739,35240.0
2016-08-02 09:50:00,26.47,26.47,26.35,26.36,43976.0,21.3659,21.3659,21.269,21.2771,43976.0
2016-08-02 10:00:00,26.36,26.36,26.28,26.28,35734.0,21.2771,21.2771,21.2125,21.2125,35734.0
2016-08-02 10:10:00,26.27,26.27,26.11,26.11,37264.0,21.2044,21.2044,21.0753,21.0753,37264.0
2016-08-02 10:20:00,26.11,26.14,26.05,26.05,37370.0,21.0753,21.0995,21.0269,21.0269,37370.0
2016-08-02 10:30:00,26.08,26.08,25.91,25.92,50856.0,21.0511,21.0511,20.9139,20.9219,50856.0
2016-08-02 10:40:00,25.91,25.91,25.77,25.77,41418.0,20.9139,20.9139,20.8009,20.8009,41418.0
2016-08-02 10:50:00,25.75,25.78,25.74,25.77,47512.0,20.7847,20.8089,20.7766,20.8009,47512.0
2016-08-02 11:00:00,25.75,25.8,25.74,25.78,26334.0,20.7847,20.8251,20.7766,20.8089,26334.0
2016-08-02 11:10:00,25.78,25.85,25.75,25.85,26102.0,20.8089,20.8654,20.7847,20.8654,26102.0
2016-08-02 11:20:00,25.86,25.94,25.85,25.92,24946.0,20.8735,20.9381,20.8654,20.9219,24946.0
2016-08-02 11:30:00,25.91,25.93,25.88,25.91,34474.0,20.9139,20.93,20.8896,20.9139,34474.0
2016-08-02 11:40:00,25.91,25.95,25.86,25.89,36358.0,20.9139,20.9461,20.8735,20.8977,36358.0
2016-08-02 11:50:00,25.9,25.9,25.8,25.83,17104.0,20.9058,20.9058,20.8251,20.8493,17104.0
2016-08-02 12:00:00,25.83,25.9,25.82,25.89,16280.0,20.8493,20.9058,20.8412,20.8977,16280.0
2016-08-02 12:10:00,25.89,25.94,25.88,25.91,24528.0,20.8977,20.9381,20.8896,20.9139,24528.0
2016-08-02 12:20:00,25.89,25.94,25.89,25.94,31240.0,20.8977,20.9381,20.8977,20.9381,31240.0
2016-08-02 12:30:00,25.94,25.94,25.87,25.87,12090.0,20.9381,20.9381,20.8816,20.8816,12090.0
2016-08-02 12:40:00,25.86,25.87,25.81,25.81,26916.0,20.8735,20.8816,20.8331,20.8331,26916.0
2016-08-02 12:50:00,25.8,25.81,25.77,25.78,40674.0,20.8251,20.8331,20.8009,20.8089,40674.0
2016-08-02 13:00:00,25.79,25.79,25.74,25.74,15862.0,20.817,20.817,20.7766,20.7766,15862.0
2016-08-02 13:10:00,25.73,25.78,25.72,25.77,12914.0,20.7686,20.8089,20.7605,20.8009,12914.0
2016-08-02 13:20:00,25.77,25.79,25.76,25.79,31664.0,20.8009,20.817,20.7928,20.817,31664.0
2016-08-02 13:30:00,25.79,25.8,25.77,25.78,29556.0,20.817,20.8251,20.8009,20.8089,29556.0
2016-08-02 13:40:00,25.77,25.78,25.73,25.78,25826.0,20.8009,20.8089,20.7686,20.8089,25826.0
2016-08-02 13:50:00,25.78,25.79,25.76,25.77,16724.0,20.8089,20.817,20.7928,20.8009,16724.0
2016-08-02 14:00:00,25.76,25.88,25.75,25.88,36368.0,20.7928,20.8896,20.7847,20.8896,36368.0
2016-08-02 14:10:00,25.89,25.91,25.87,25.89,35898.0,20.8977,20.9139,20.8816,20.8977,35898.0
2016-08-02 14:20:00,25.89,25.92,25.86,25.88,29352.0,20.8977,20.9219,20.8735,20.8896,29352.0
2016-08-02 14:30:00,25.87,25.91,25.87,25.89,30434.0,20.8816,20.9139,20.8816,20.8977,30434.0
2016-08-02 14:40:00,25.89,25.98,25.88,25.93,29656.0,20.8977,20.9704,20.8896,20.93,29656.0
2016-08-02 14:50:00,25.93,25.96,25.92,25.95,35250.0,20.93,20.9542,20.9219,20.9461,35250.0
2016-08-02 15:00:00,25.95,26.0,25.93,25.95,73046.0,20.9461,20.9865,20.93,20.9461,73046.0
2016-08-02 15:10:00,25.95,25.95,25.84,25.87,66180.0,20.9461,20.9461,20.8574,20.8816,66180.0
2016-08-02 15:20:00,25.88,25.93,25.86,25.92,45216.0,20.8896,20.93,20.8735,20.9219,45216.0
2016-08-02 15:30:00,25.91,25.93,25.89,25.93,67514.0,20.9139,20.93,20.8977,20.93,67514.0
2016-08-02 15:40:00,25.93,25.94,25.9,25.92,97968.0,20.93,20.9381,20.9058,20.9219,97968.0
2016-08-02 15:50:00,25.92,25.92,25.89,25.92,198816.0,20.9219,20.9219,20.8977,20.9219,198816.0
2016-08-03 09:30:00,25.36,25.37,24.53,24.75,517856.0,20.4699,20.478,19.8,19.9775,517856.0
2016-08-03 09:40:00,24.75,25.0,24.7,24.96,211902.0,19.9775,20.1793,19.9372,20.147,211902.0
2016-08-03 09:50:00,24.94,25.24,24.92,25.24,281182.0,20.1309,20.373,20.1148,20.373,281182.0
2016-08-03 10:00:00,25.25,25.29,25.11,25.26,203632.0,20.3811,20.4134,20.2681,20.3892,203632.0
2016-08-03 10:10:00,25.26,25.45,25.25,25.33,85448.0,20.3892,20.5426,20.3811,20.4457,85448.0
2016-08-03 10:20:00,25.31,25.44,25.3,25.39,90540.0,20.4296,20.5345,20.4215,20.4941,90540.0
2016-08-03 10:30:00,25.38,25.38,25.25,25.35,67332.0,20.4861,20.4861,20.3811,20.4618,67332.0
2016-08-03 10:40:00,25.36,25.39,25.32,25.34,51740.0,20.4699,20.4941,20.4376,20.4538,51740.0
2016-08-03 10:50:00,25.35,25.38,25.32,25.35,91534.0,20.4618,20.4861,20.4376,20.4618,91534.0
2016-08-03 11:00:00,25.35,25.43,25.33,25.42,56018.0,20.4618,20.5264,20.4457,20.5183,56018.0
2016-08-03 11:10:00,25.42,25.53,25.42,25.51,36802.0,20.5183,20.6071,20.5183,20.591,36802.0
2016-08-03 11:20:00,25.52,25.57,25.51,25.52,72454.0,20.5991,20.6394,20.591,20.5991,72454.0
2016-08-03 11:30:00,25.52,25.52,25.44,25.47,58762.0,20.5991,20.5991,20.5345,20.5587,58762.0
2016-08-03 11:40:00,25.47,25.51,25.4,25.51,77318.0,20.5587,20.591,20.5022,20.591,77318.0
2016-08-03 11:50:00,25.5,25.55,25.47,25.47,25098.0,20.5829,20.6233,20.5587,20.5587,25098.0
2016-08-03 12:00:00,25.47,25.49,25.44,25.47,42156.0,20.5587,20.5748,20.5345,20.5587,42156.0
2016-08-03 12:10:00,25.47,25.5,25.44,25.46,31576.0,20.5587,20.5829,20.5345,20.5506,31576.0
2016-08-03 12:20:00,25.46,25.46,25.42,25.45,35252.0,20.5506,20.5506,20.5183,20.5426,35252.0
2016-08-03 12:30:00,25.46,25.51,25.45,25.51,19796.0,20.5506,20.591,20.5426,20.591,19796.0
2016-08-03 12:40:00,25.52,25.61,25.52,25.61,23112.0,20.5991,20.6717,20.5991,20.6717,23112.0
2016-08-03 12:50:00,25.61,25.65,25.6,25.61,39280.0,20.6717,20.704,20.6636,20.6717,39280.0
2016-08-03 13:00:00,25.61,25.74,25.61,25.74,47774.0,20.6717,20.7766,20.6717,20.7766,47774.0
2016-08-03 13:10:00,25.74,25.82,25.73,25.8,57930.0,20.7766,20.8412,20.7686,20.8251,57930.0
2016-08-03 13:20:00,25.8,25.83,25.76,25.8,32336.0,20.8251,20.8493,20.7928,20.8251,32336.0
2016-08-03 13:30:00,25.81,25.85,25.81,25.83,41014.0,20.8331,20.8654,20.8331,20.8493,41014.0
2016-08-03 13:40:00,25.82,25.89,25.81,25.89,39326.0,20.8412,20.8977,20.8331,20.8977,39326.0
2016-08-03 13:50:00,25.88,25.88,25.77,25.78,91174.0,20.8896,20.8896,20.8009,20.8089,91174.0
2016-08-03 14:00:00,25.77,25.78,25.73,25.75,106286.0,20.8009,20.8089,20.7686,20.7847,106286.0
2016-08-03 14:10:00,25.75,25.77,25.72,25.74,59530.0,20.7847,20.8009,20.7605,20.7766,59530.0
2016-08-03 14:20:00,25.74,25.78,25.73,25.73,43822.0,20.7766,20.8089,20.7686,20.7686,43822.0
2016-08-03 14:30:00,25.72,25.77,25.7,25.75,105476.0,20.7605,20.8009,20.7443,20.7847,105476.0
2016-08-03 14:40:00,25.75,25.75,25.72,25.74,45318.0,20.7847,20.7847,20.7605,20.7766,45318.0
2016-08-03 14:50:00,25.74,25.78,25.73,25.77,44026.0,20.7766,20.8089,20.7686,20.8009,44026.0
2016-08-03 15:00:00,25.76,25.86,25.75,25.85,43318.0,20.7928,20.8735,20.7847,20.8654,43318.0
2016-08-03 15:10:00,25.85,25.89,25.84,25.87,71724.0,20.8654,20.8977,20.8574,20.8816,71724.0
2016-08-03 15:20:00,25.87,25.92,25.86,25.91,44918.0,20.8816,20.9219,20.8735,20.9139,44918.0
2016-08-03 15:30:00,25.91,25.91,25.83,25.86,89928.0,20.9139,20.9139,20.8493,20.8735,89928.0
2016-08-03 15:40:00,25.86,25.86,25.81,25.82,123876.0,20.8735,20.8735,20.8331,20.8412,123876.0
2016-08-03 15:50:00,25.82,25.83,25.77,25.82,410402.0,20.8412,20.8493,20.8009,20.8412,410402.0
2016-08-04 09:30:00,25.85,26.1,25.85,26.07,108840.0,20.8654,21.0672,20.8654,21.043,108840.0
2016-08-04 09:40:00,26.1,26.2,25.99,26.0,95002.0,21.0672,21.1479,20.9784,20.9865,95002.0
2016-08-04 09:50:00,25.94,25.97,25.78,25.78,44936.0,20.9381,20.9623,20.8089,20.8089,44936.0
2016-08-04 10:00:00,25.77,25.78,25.57,25.59,54048.0,20.8009,20.8089,20.6394,20.6556,54048.0
2016-08-04 10:10:00,25.59,25.74,25.59,25.72,46146.0,20.6556,20.7766,20.6556,20.7605,46146.0
2016-08-04 10:20:00,25.72,25.73,25.63,25.67,49478.0,20.7605,20.7686,20.6878,20.7201,49478.0
2016-08-04 10:30:00,25.67,25.8,25.67,25.75,74212.0,20.7201,20.8251,20.7201,20.7847,74212.0
2016-08-04 10:40:00,25.75,25.75,25.61,25.68,95048.0,20.7847,20.7847,20.6717,20.7282,95048.0
2016-08-04 10:50:00,25.68,25.79,25.66,25.75,165614.0,20.7282,20.817,20.7121,20.7847,165614.0
2016-08-04 11:00:00,25.75,25.75,25.68,25.73,44680.0,20.7847,20.7847,20.7282,20.7686,44680.0
2016-08-04 11:10:00,25.75,25.75,25.65,25.71,40986.0,20.7847,20.7847,20.704,20.7524,40986.0
2016-08-04 11:20:00,25.72,25.8,25.72,25.72,47934.0,20.7605,20.8251,20.7605,20.7605,47934.0
2016-08-04 11:30:00,25.72,25.79,25.66,25.79,113648.0,20.7605,20.817,20.7121,20.817,113648.0
2016-08-04 11:40:00,25.79,25.79,25.72,25.73,54956.0,20.817,20.817,20.7605,20.7686,54956.0
2016-08-04 11:50:00,25.75,25.75,25.71,25.75,30142.0,20.7847,20.7847,20.7524,20.7847,30142.0
2016-08-04 12:00:00,25.76,25.85,25.75,25.82,28222.0,20.7928,20.8654,20.7847,20.8412,28222.0
2016-08-04 12:10:00,25.83,25.88,25.83,25.87,37946.0,20.8493,20.8896,20.8493,20.8816,37946.0
2016-08-04 12:20:00,25.87,25.88,25.86,25.88,21844.0,20.8816,20.8896,20.8735,20.8896,21844.0
2016-08-04 12:30:00,25.86,25.88,25.85,25.86,35158.0,20.8735,20.8896,20.8654,20.8735,35158.0
2016-08-04 12:40:00,25.86,25.86,25.85,25.85,61212.0,20.8735,20.8735,20.8654,20.8654,61212.0
2016-08-04 12:50:00,25.86,25.91,25.85,25.87,38390.0,20.8735,20.9139,20.8654,20.8816,38390.0
2016-08-04 13:00:00,25.86,25.86,25.85,25.86,31640.0,20.8735,20.8735,20.8654,20.8735,31640.0
2016-08-04 13:10:00,25.86,25.9,25.86,25.88,26054.0,20.8735,20.9058,20.8735,20.8896,26054.0
2016-08-04 13:20:00,25.88,25.91,25.86,25.91,51148.0,20.8896,20.9139,20.8735,20.9139,51148.0
2016-08-04 13:30:00,25.92,25.92,25.86,25.91,33844.0,20.9219,20.9219,20.8735,20.9139,33844.0
2016-08-04 13:40:00,25.91,25.92,25.9,25.92,29462.0,20.9139,20.9219,20.9058,20.9219,29462.0
2016-08-04 13:50:00,25.92,25.94,25.9,25.91,37040.0,20.9219,20.9381,20.9058,20.9139,37040.0
2016-08-04 14:00:00,25.91,25.97,25.9,25.93,31112.0,20.9139,20.9623,20.9058,20.93,31112.0
2016-08-04 14:10:00,25.93,25.95,25.89,25.89,34518.0,20.93,20.9461,20.8977,20.8977,34518.0
2016-08-04 14:20:00,25.89,25.91,25.89,25.89,54302.0,20.8977,20.9139,20.8977,20.8977,54302.0
2016-08-04 14:30:00,25.89,25.9,25.8,25.82,134334.0,20.8977,20.9058,20.8251,20.8412,134334.0
2016-08-04 14:40:00,25.82,25.86,25.82,25.82,34848.0,20.8412,20.8735,20.8412,20.8412,34848.0
2016-08-04 14:50:00,25.82,25.83,25.8,25.82,55010.0,20.8412,20.8493,20.8251,20.8412,55010.0
2016-08-04 15:00:00,25.82,25.84,25.8,25.8,56170.0,20.8412,20.8574,20.8251,20.8251,56170.0
2016-08-04 15:10:00,25.79,25.79,25.75,25.77,50000.0,20.817,20.817,20.7847,20.8009,50000.0
2016-08-04 15:20:00,25.77,25.78,25.75,25.77,62142.0,20.8009,20.8089,20.7847,20.8009,62142.0
2016-08-04 15:30:00,25.77,25.77,25.71,25.71,87484.0,20.8009,20.8009,20.7524,20.7524,87484.0
2016-08-04 15:40:00,25.71,25.72,25.68,25.68,92900.0,20.7524,20.7605,20.7282,20.7282,92900.0
2016-08-04 15:50:00,25.68,25.7,25.68,25.68,234176.0,20.7282,20.7443,20.7282,20.7282,234176.0
2016-08-05 09:30:00,25.89,26.18,25.74,26.11,57186.0,20.8977,21.1318,20.7766,21.0753,57186.0
2016-08-05 09:40:00,26.11,26.3,26.09,26.25,50494.0,21.0753,21.2287,21.0591,21.1883,50494.0
2016-08-05 09:50:00,26.25,26.36,26.25,26.26,56666.0,21.1883,21.2771,21.1883,21.1964,56666.0
2016-08-05 10:00:00,26.26,26.31,26.15,26.15,65440.0,21.1964,21.2367,21.1076,21.1076,65440.0
2016-08-05 10:10:00,26.16,26.19,26.07,26.13,81314.0,21.1156,21.1399,21.043,21.0914,81314.0
2016-08-05 10:20:00,26.12,26.14,26.06,26.08,80212.0,21.0834,21.0995,21.0349,21.0511,80212.0
2016-08-05 10:30:00,26.08,26.18,26.08,26.11,78686.0,21.0511,21.1318,21.0511,21.0753,78686.0
2016-08-05 10:40:00,26.11,26.12,25.98,25.99,54996.0,21.0753,21.0834,20.9704,20.9784,54996.0
2016-08-05 10:50:00,25.99,26.01,25.96,25.98,103664.0,20.9784,20.9946,20.9542,20.9704,103664.0
2016-08-05 11:00:00,25.98,26.06,25.97,26.06,89056.0,20.9704,21.0349,20.9623,21.0349,89056.0
2016-08-05 11:10:00,26.06,26.19,26.05,26.19,65012.0,21.0349,21.1399,21.0269,21.1399,65012.0
2016-08-05 11:20:00,26.18,26.36,26.18,26.33,61246.0,21.1318,21.2771,21.1318,21.2529,61246.0
2016-08-05 11:30:00,26.33,26.45,26.33,26.39,49826.0,21.2529,21.3497,21.2529,21.3013,49826.0
2016-08-05 11:40:00,26.39,26.45,26.33,26.33,37282.0,21.3013,21.3497,21.2529,21.2529,37282.0
2016-08-05 11:50:00,26.33,26.39,26.33,26.39,40706.0,21.2529,21.3013,21.2529,21.3013,40706.0
2016-08-05 12:00:00,26.4,26.41,26.32,26.37,32174.0,21.3094,21.3174,21.2448,21.2852,32174.0
2016-08-05 12:10:00,26.38,26.41,26.35,26.36,38640.0,21.2932,21.3174,21.269,21.2771,38640.0
2016-08-05 12:20:00,26.36,26.4,26.36,26.37,14000.0,21.2771,21.3094,21.2771,21.2852,14000.0
2016-08-05 12:30:00,26.38,26.4,26.34,26.35,25996.0,21.2932,21.3094,21.2609,21.269,25996.0
2016-08-05 12:40:00,26.35,26.35,26.31,26.34,46228.0,21.269,21.269,21.2367,21.2609,46228.0
2016-08-05 12:50:00,26.33,26.34,26.31,26.31,12532.0,21.2529,21.2609,21.2367,21.2367,12532.0
2016-08-05 13:00:00,26.32,26.35,26.29,26.29,16472.0,21.2448,21.269,21.2206,21.2206,16472.0
2016-08-05 13:10:00,26.3,26.33,26.29,26.33,23506.0,21.2287,21.2529,21.2206,21.2529,23506.0
2016-08-05 13:20:00,26.33,26.33,26.3,26.31,14274.0,21.2529,21.2529,21.2287,21.2367,14274.0
2016-08-05 13:30:00,26.32,26.35,26.32,26.34,14470.0,21.2448,21.269,21.2448,21.2609,14470.0
2016-08-05 13:40:00,26.35,26.38,26.33,26.35,15936.0,21.269,21.2932,21.2529,21.269,15936.0
2016-08-05 13:50:00,26.35,26.41,26.35,26.41,39238.0,21.269,21.3174,21.269,21.3174,39238.0
2016-08-05 14:00:00,26.41,26.46,26.4,26.45,62030.0,21.3174,21.3578,21.3094,21.3497,62030.0
2016-08-05 14:10:00,26.44,26.47,26.44,26.46,26766.0,21.3417,21.3659,21.3417,21.3578,26766.0
2016-08-05 14:20:00,26.46,26.46,26.42,26.42,15054.0,21.3578,21.3578,21.3255,21.3255,15054.0
2016-08-05 14:30:00,26.42,26.46,26.41,26.43,22254.0,21.3255,21.3578,21.3174,21.3336,22254.0
2016-08-05 14:40:00,26.42,26.42,26.34,26.35,41970.0,21.3255,21.3255,21.2609,21.269,41970.0
2016-08-05 14:50:00,26.35,26.36,26.28,26.28,38098.0,21.269,21.2771,21.2125,21.2125,38098.0
2016-08-05 15:00:00,26.29,26.4,26.28,26.39,81268.0,21.2206,21.3094,21.2125,21.3013,81268.0
2016-08-05 15:10:00,26.4,26.41,26.38,26.41,52696.0,21.3094,21.3174,21.2932,21.3174,52696.0
2016-08-05 15:20:00,26.41,26.41,26.36,26.39,73652.0,21.3174,21.3174,21.2771,21.3013,73652.0
2016-08-05 15:30:00,26.39,26.41,26.39,26.39,80830.0,21.3013,21.3174,21.3013,21.3013,80830.0
2016-08-05 15:40:00,26.4,26.4,26.37,26.38,124490.0,21.3094,21.3094,21.2852,21.2932,124490.0
2016-08-05 15:50:00,26.38,26.4,26.36,26.36,338828.0,21.2932,21.3094,21.2771,21.2771,338828.0
2016-08-08 09:30:00,26.51,27.18,26.51,27.15,86854.0,21.3982,21.939,21.3982,21.9147,86854.0
2016-08-08 09:40:00,27.15,27.21,27.02,27.08,74448.0,21.9147,21.9632,21.8098,21.8582,74448.0
2016-08-08 09:50:00,27.05,27.06,26.83,27.01,319356.0,21.834,21.8421,21.6565,21.8017,319356.0
2016-08-08 10:00:00,26.99,27.13,26.85,27.08,106682.0,21.7856,21.8986,21.6726,21.8582,106682.0
2016-08-08 10:10:00,27.08,27.08,26.98,26.99,31878.0,21.8582,21.8582,21.7775,21.7856,31878.0
2016-08-08 10:20:00,26.97,26.97,26.79,26.8,166540.0,21.7695,21.7695,21.6242,21.6322,166540.0
2016-08-08 10:30:00,26.8,26.91,26.73,26.79,110814.0,21.6322,21.721,21.5757,21.6242,110814.0
2016-08-08 10:40:00,26.78,26.8,26.72,26.8,123252.0,21.6161,21.6322,21.5677,21.6322,123252.0
2016-08-08 10:50:00,26.79,26.86,26.73,26.84,90386.0,21.6242,21.6807,21.5757,21.6645,90386.0
2016-08-08 11:00:00,26.82,26.86,26.8,26.81,41452.0,21.6484,21.6807,21.6322,21.6403,41452.0
2016-08-08 11:10:00,26.8,26.8,26.77,26.78,18832.0,21.6322,21.6322,21.608,21.6161,18832.0
2016-08-08 11:20:00,26.79,26.79,26.75,26.78,18602.0,21.6242,21.6242,21.5919,21.6161,18602.0
2016-08-08 11:30:00,26.78,26.81,26.75,26.75,21748.0,21.6161,21.6403,21.5919,21.5919,21748.0
2016-08-08 11:40:00,26.75,26.84,26.74,26.81,52248.0,21.5919,21.6645,21.5838,21.6403,52248.0
2016-08-08 11:50:00,26.8,26.88,26.75,26.79,55186.0,21.6322,21.6968,21.5919,21.6242,55186.0
2016-08-08 12:00:00,26.79,26.89,26.79,26.84,52832.0,21.6242,21.7049,21.6242,21.6645,52832.0
2016-08-08 12:10:00,26.86,26.91,26.84,26.91,20090.0,21.6807,21.721,21.6645,21.721,20090.0
2016-08-08 12:20:00,26.91,26.92,26.87,26.89,18110.0,21.721,21.7291,21.6887,21.7049,18110.0
2016-08-08 12:30:00,26.88,26.91,26.84,26.84,18918.0,21.6968,21.721,21.6645,21.6645,18918.0
2016-08-08 12:40:00,26.84,26.84,26.78,26.78,60652.0,21.6645,21.6645,21.6161,21.6161,60652.0
2016-08-08 12:50:00,26.77,26.81,26.74,26.81,20316.0,21.608,21.6403,21.5838,21.6403,20316.0
2016-08-08 13:00:00,26.81,26.83,26.78,26.79,43804.0,21.6403,21.6565,21.6161,21.6242,43804.0
2016-08-08 13:10:00,26.78,26.81,26.74,26.81,16150.0,21.6161,21.6403,21.5838,21.6403,16150.0
2016-08-08 13:20:00,26.82,26.9,26.74,26.88,104828.0,21.6484,21.713,21.5838,21.6968,104828.0
2016-08-08 13:30:00,26.88,26.92,26.84,26.88,49330.0,21.6968,21.7291,21.6645,21.6968,49330.0
2016-08-08 13:40:00,26.88,26.9,26.87,26.89,27842.0,21.6968,21.713,21.6887,21.7049,27842.0
2016-08-08 13:50:00,26.88,26.9,26.86,26.88,25574.0,21.6968,21.713,21.6807,21.6968,25574.0
2016-08-08 14:00:00,26.86,26.88,26.81,26.84,50694.0,21.6807,21.6968,21.6403,21.6645,50694.0
2016-08-08 14:10:00,26.83,26.83,26.75,26.75,25388.0,21.6565,21.6565,21.5919,21.5919,25388.0
2016-08-08 14:20:00,26.75,26.8,26.72,26.76,57158.0,21.5919,21.6322,21.5677,21.6,57158.0
2016-08-08 14:30:00,26.77,26.8,26.75,26.77,54096.0,21.608,21.6322,21.5919,21.608,54096.0
2016-08-08 14:40:00,26.76,26.76,26.73,26.74,49802.0,21.6,21.6,21.5757,21.5838,49802.0
2016-08-08 14:50:00,26.74,26.74,26.68,26.68,44490.0,21.5838,21.5838,21.5354,21.5354,44490.0
2016-08-08 15:00:00,26.68,26.68,26.65,26.68,50092.0,21.5354,21.5354,21.5112,21.5354,50092.0
2016-08-08 15:10:00,26.68,26.68,26.65,26.68,57460.0,21.5354,21.5354,21.5112,21.5354,57460.0
2016-08-08 15:20:00,26.68,26.73,26.67,26.68,78296.0,21.5354,21.5757,21.5273,21.5354,78296.0
2016-08-08 15:30:00,26.68,26.75,26.68,26.73,135864.0,21.5354,21.5919,21.5354,21.5757,135864.0
2016-08-08 15:40:00,26.73,26.75,26.71,26.71,129878.0,21.5757,21.5919,21.5596,21.5596,129878.0
2016-08-08 15:50:00,26.71,26.72,26.69,26.7,205480.0,21.5596,21.5677,21.5434,21.5515,205480.0
2016-08-09 09:30:00,26.5,26.56,26.39,26.45,32466.0,21.3901,21.4385,21.3013,21.3497,32466.0
2016-08-09 09:40:00,26.45,26.47,26.26,26.32,46172.0,21.3497,21.3659,21.1964,21.2448,46172.0
2016-08-09 09:50:00,26.33,26.36,26.25,26.28,42940.0,21.2529,21.2771,21.1883,21.2125,42940.0
2016-08-09 10:00:00,26.28,26.28,26.09,26.11,54874.0,21.2125,21.2125,21.0591,21.0753,54874.0
2016-08-09 10:10:00,26.1,26.18,26.08,26.16,111490.0,21.0672,21.1318,21.0511,21.1156,111490.0
2016-08-09 10:20:00,26.15,26.27,26.13,26.21,56166.0,21.1076,21.2044,21.0914,21.156,56166.0
2016-08-09 10:30:00,26.22,26.35,26.22,26.34,41270.0,21.1641,21.269,21.1641,21.2609,41270.0
2016-08-09 10:40:00,26.34,26.34,26.3,26.31,29942.0,21.2609,21.2609,21.2287,21.2367,29942.0
2016-08-09 10:50:00,26.3,26.3,26.23,26.25,20820.0,21.2287,21.2287,21.1722,21.1883,20820.0
2016-08-09 11:00:00,26.25,26.35,26.25,26.33,21592.0,21.1883,21.269,21.1883,21.2529,21592.0
2016-08-09 11:10:00,26.31,26.34,26.3,26.32,18706.0,21.2367,21.2609,21.2287,21.2448,18706.0
2016-08-09 11:20:00,26.33,26.34,26.27,26.29,20062.0,21.2529,21.2609,21.2044,21.2206,20062.0
2016-08-09 11:30:00,26.28,26.32,26.26,26.29,69224.0,21.2125,21.2448,21.1964,21.2206,69224.0
2016-08-09 11:40:00,26.29,26.31,26.28,26.31,45562.0,21.2206,21.2367,21.2125,21.2367,45562.0
2016-08-09 11:50:00,26.3,26.33,26.28,26.33,44780.0,21.2287,21.2529,21.2125,21.2529,44780.0
2016-08-09 12:00:00,26.33,26.34,26.3,26.33,43288.0,21.2529,21.2609,21.2287,21.2529,43288.0
2016-08-09 12:10:00,26.33,26.34,26.31,26.32,34128.0,21.2529,21.2609,21.2367,21.2448,34128.0
2016-08-09 12:20:00,26.32,26.32,26.27,26.27,26734.0,21.2448,21.2448,21.2044,21.2044,26734.0
2016-08-09 12:30:00,26.27,26.34,26.25,26.33,34062.0,21.2044,21.2609,21.1883,21.2529,34062.0
2016-08-09 12:40:00,26.33,26.37,26.3,26.34,50902.0,21.2529,21.2852,21.2287,21.2609,50902.0
2016-08-09 12:50:00,26.32,26.32,26.27,26.3,102486.0,21.2448,21.2448,21.2044,21.2287,102486.0
2016-08-09 13:00:00,26.3,26.32,26.29,26.3,47932.0,21.2287,21.2448,21.2206,21.2287,47932.0
2016-08-09 13:10:00,26.3,26.35,26.29,26.33,22978.0,21.2287,21.269,21.2206,21.2529,22978.0
2016-08-09 13:20:00,26.33,26.33,26.27,26.27,34892.0,21.2529,21.2529,21.2044,21.2044,34892.0
2016-08-09 13:30:00,26.26,26.31,26.23,26.29,48030.0,21.1964,21.2367,21.1722,21.2206,48030.0
2016-08-09 13:40:00,26.29,26.3,26.25,26.27,25378.0,21.2206,21.2287,21.1883,21.2044,25378.0
2016-08-09 13:50:00,26.28,26.31,26.26,26.29,30798.0,21.2125,21.2367,21.1964,21.2206,30798.0
2016-08-09 14:00:00,26.28,26.31,26.28,26.3,19938.0,21.2125,21.2367,21.2125,21.2287,19938.0
2016-08-09 14:10:00,26.31,26.31,26.27,26.31,31076.0,21.2367,21.2367,21.2044,21.2367,31076.0
2016-08-09 14:20:00,26.31,26.32,26.22,26.22,66776.0,21.2367,21.2448,21.1641,21.1641,66776.0
2016-08-09 14:30:00,26.21,26.23,26.2,26.22,90186.0,21.156,21.1722,21.1479,21.1641,90186.0
2016-08-09 14:40:00,26.22,26.22,26.18,26.2,32616.0,21.1641,21.1641,21.1318,21.1479,32616.0
2016-08-09 14:50:00,26.2,26.23,26.18,26.21,45348.0,21.1479,21.1722,21.1318,21.156,45348.0
2016-08-09 15:00:00,26.22,26.22,26.19,26.2,79342.0,21.1641,21.1641,21.1399,21.1479,79342.0
2016-08-09 15:10:00,26.2,26.21,26.11,26.11,66894.0,21.1479,21.156,21.0753,21.0753,66894.0
2016-08-09 15:20:00,26.11,26.14,26.09,26.13,50980.0,21.0753,21.0995,21.0591,21.0914,50980.0
2016-08-09 15:30:00,26.12,26.21,26.11,26.2,114872.0,21.0834,21.156,21.0753,21.1479,114872.0
2016-08-09 15:40:00,26.2,26.2,26.14,26.15,143396.0,21.1479,21.1479,21.0995,21.1076,143396.0
2016-08-09 15:50:00,26.15,26.16,26.13,26.15,204228.0,21.1076,21.1156,21.0914,21.1076,204228.0
2016-08-10 09:30:00,26.18,26.31,26.11,26.13,37208.0,21.1318,21.2367,21.0753,21.0914,37208.0
2016-08-10 09:40:00,26.14,26.14,25.99,26.02,48888.0,21.0995,21.0995,20.9784,21.0026,48888.0
2016-08-10 09:50:00,26.02,26.02,25.89,25.89,32170.0,21.0026,21.0026,20.8977,20.8977,32170.0
2016-08-10 10:00:00,25.89,25.94,25.84,25.86,38068.0,20.8977,20.9381,20.8574,20.8735,38068.0
2016-08-10 10:10:00,25.85,25.88,25.82,25.82,36208.0,20.8654,20.8896,20.8412,20.8412,36208.0
2016-08-10 10:20:00,25.82,25.9,25.81,25.85,109482.0,20.8412,20.9058,20.8331,20.8654,109482.0
2016-08-10 10:30:00,25.86,25.88,25.8,25.81,33078.0,20.8735,20.8896,20.8251,20.8331,33078.0
2016-08-10 10:40:00,25.8,25.86,25.78,25.86,69470.0,20.8251,20.8735,20.8089,20.8735,69470.0
2016-08-10 10:50:00,25.86,25.91,25.84,25.91,37958.0,20.8735,20.9139,20.8574,20.9139,37958.0
2016-08-10 11:00:00,25.92,26.0,25.9,25.9,76794.0,20.9219,20.9865,20.9058,20.9058,76794.0
2016-08-10 11:10:00,25.89,25.9,25.84,25.89,74128.0,20.8977,20.9058,20.8574,20.8977,74128.0
2016-08-10 11:20:00,25.87,25.92,25.86,25.89,41448.0,20.8816,20.9219,20.8735,20.8977,41448.0
2016-08-10 11:30:00,25.88,25.88,25.78,25.81,74554.0,20.8896,20.8896,20.8089,20.8331,74554.0
2016-08-10 11:40:00,25.82,25.82,25.72,25.79,117502.0,20.8412,20.8412,20.7605,20.817,117502.0
2016-08-10 11:50:00,25.77,25.79,25.74,25.78,29736.0,20.8009,20.817,20.7766,20.8089,29736.0
2016-08-10 12:00:00,25.78,25.83,25.75,25.81,80094.0,20.8089,20.8493,20.7847,20.8331,80094.0
2016-08-10 12:10:00,25.8,25.81,25.78,25.8,27400.0,20.8251,20.8331,20.8089,20.8251,27400.0
2016-08-10 12:20:00,25.8,25.81,25.74,25.78,39638.0,20.8251,20.8331,20.7766,20.8089,39638.0
2016-08-10 12:30:00,25.78,25.81,25.75,25.75,42222.0,20.8089,20.8331,20.7847,20.7847,42222.0
2016-08-10 12:40:00,25.75,25.75,25.72,25.72,28912.0,20.7847,20.7847,20.7605,20.7605,28912.0
2016-08-10 12:50:00,25.72,25.73,25.67,25.69,39662.0,20.7605,20.7686,20.7201,20.7363,39662.0
2016-08-10 13:00:00,25.69,25.73,25.69,25.72,34770.0,20.7363,20.7686,20.7363,20.7605,34770.0
2016-08-10 13:10:00,25.72,25.73,25.68,25.68,25434.0,20.7605,20.7686,20.7282,20.7282,25434.0
2016-08-10 13:20:00,25.68,25.73,25.68,25.72,27038.0,20.7282,20.7686,20.7282,20.7605,27038.0
2016-08-10 13:30:00,25.73,25.73,25.69,25.69,28038.0,20.7686,20.7686,20.7363,20.7363,28038.0
2016-08-10 13:40:00,25.7,25.71,25.65,25.66,41446.0,20.7443,20.7524,20.704,20.7121,41446.0
2016-08-10 13:50:00,25.65,25.66,25.57,25.57,45902.0,20.704,20.7121,20.6394,20.6394,45902.0
2016-08-10 14:00:00,25.58,25.59,25.56,25.56,83306.0,20.6475,20.6556,20.6313,20.6313,83306.0
2016-08-10 14:10:00,25.57,25.57,25.5,25.51,72214.0,20.6394,20.6394,20.5829,20.591,72214.0
2016-08-10 14:20:00,25.52,25.53,25.48,25.48,68172.0,20.5991,20.6071,20.5668,20.5668,68172.0
2016-08-10 14:30:00,25.47,25.48,25.43,25.45,45156.0,20.5587,20.5668,20.5264,20.5426,45156.0
2016-08-10 14:40:00,25.45,25.49,25.45,25.48,37458.0,20.5426,20.5748,20.5426,20.5668,37458.0
2016-08-10 14:50:00,25.47,25.48,25.47,25.48,53974.0,20.5587,20.5668,20.5587,20.5668,53974.0
2016-08-10 15:00:00,25.48,25.49,25.45,25.47,48088.0,20.5668,20.5748,20.5426,20.5587,48088.0
2016-08-10 15:10:00,25.47,25.49,25.47,25.48,71068.0,20.5587,20.5748,20.5587,20.5668,71068.0
2016-08-10 15:20:00,25.47,25.47,25.43,25.43,111516.0,20.5587,20.5587,20.5264,20.5264,111516.0
2016-08-10 15:30:00,25.43,25.45,25.39,25.39,144576.0,20.5264,20.5426,20.4941,20.4941,144576.0
2016-08-10 15:40:00,25.39,25.4,25.34,25.36,211958.0,20.4941,20.5022,20.4538,20.4699,211958.0
2016-08-10 15:50:00,25.36,25.38,25.35,25.36,387774.0,20.4699,20.4861,20.4618,20.4699,387774.0
2016-08-11 09:30:00,25.77,26.41,25.75,26.18,207364.0,20.8009,21.3174,20.7847,21.1318,207364.0
2016-08-11 09:40:00,26.2,26.2,25.89,25.89,174834.0,21.1479,21.1479,20.8977,20.8977,174834.0
2016-08-11 09:50:00,25.87,25.89,25.54,25.57,166368.0,20.8816,20.8977,20.6152,20.6394,166368.0
2016-08-11 10:00:00,25.56,25.8,25.53,25.59,198238.0,20.6313,20.8251,20.6071,20.6556,198238.0
2016-08-11 10:10:00,25.59,25.74,25.57,25.61,120846.0,20.6556,20.7766,20.6394,20.6717,120846.0
2016-08-11 10:20:00,25.64,25.67,25.57,25.61,30600.0,20.6959,20.7201,20.6394,20.6717,30600.0
2016-08-11 10:30:00,25.6,25.65,25.5,25.63,79322.0,20.6636,20.704,20.5829,20.6878,79322.0
2016-08-11 10:40:00,25.65,25.78,25.62,25.75,93982.0,20.704,20.8089,20.6798,20.7847,93982.0
2016-08-11 10:50:00,25.77,25.82,25.66,25.74,99552.0,20.8009,20.8412,20.7121,20.7766,99552.0
2016-08-11 11:00:00,25.74,25.8,25.72,25.78,85116.0,20.7766,20.8251,20.7605,20.8089,85116.0
2016-08-11 11:10:00,25.77,25.81,25.73,25.79,52404.0,20.8009,20.8331,20.7686,20.817,52404.0
2016-08-11 11:20:00,25.79,25.82,25.75,25.77,45254.0,20.817,20.8412,20.7847,20.8009,45254.0
2016-08-11 11:30:00,25.78,25.82,25.72,25.81,82582.0,20.8089,20.8412,20.7605,20.8331,82582.0
2016-08-11 11:40:00,25.81,25.86,25.79,25.81,36782.0,20.8331,20.8735,20.817,20.8331,36782.0
2016-08-11 11:50:00,25.82,25.86,25.76,25.86,86104.0,20.8412,20.8735,20.7928,20.8735,86104.0
2016-08-11 12:00:00,25.86,25.88,25.84,25.87,42616.0,20.8735,20.8896,20.8574,20.8816,42616.0
2016-08-11 12:10:00,25.87,25.89,25.83,25.85,48292.0,20.8816,20.8977,20.8493,20.8654,48292.0
2016-08-11 12:20:00,25.85,25.88,25.81,25.84,38046.0,20.8654,20.8896,20.8331,20.8574,38046.0
2016-08-11 12:30:00,25.84,25.86,25.8,25.84,35598.0,20.8574,20.8735,20.8251,20.8574,35598.0
2016-08-11 12:40:00,25.84,25.89,25.83,25.88,78350.0,20.8574,20.8977,20.8493,20.8896,78350.0
2016-08-11 12:50:00,25.89,25.95,25.87,25.93,67218.0,20.8977,20.9461,20.8816,20.93,67218.0
2016-08-11 13:00:00,25.92,25.93,25.9,25.91,42242.0,20.9219,20.93,20.9058,20.9139,42242.0
2016-08-11 13:10:00,25.91,25.96,25.91,25.96,34060.0,20.9139,20.9542,20.9139,20.9542,34060.0
2016-08-11 13:20:00,25.96,25.97,25.93,25.95,38192.0,20.9542,20.9623,20.93,20.9461,38192.0
2016-08-11 13:30:00,25.95,25.96,25.9,25.91,37004.0,20.9461,20.9542,20.9058,20.9139,37004.0
2016-08-11 13:40:00,25.91,25.91,25.86,25.86,77658.0,20.9139,20.9139,20.8735,20.8735,77658.0
2016-08-11 13:50:00,25.86,26.0,25.84,26.0,75798.0,20.8735,20.9865,20.8574,20.9865,75798.0
2016-08-11 14:00:00,25.98,26.05,25.98,25.99,80196.0,20.9704,21.0269,20.9704,20.9784,80196.0
2016-08-11 14:10:00,25.98,26.03,25.96,26.03,71622.0,20.9704,21.0107,20.9542,21.0107,71622.0
2016-08-11 14:20:00,26.03,26.05,26.0,26.04,158450.0,21.0107,21.0269,20.9865,21.0188,158450.0
2016-08-11 14:30:00,26.03,26.09,26.03,26.05,70496.0,21.0107,21.0591,21.0107,21.0269,70496.0
2016-08-11 14:40:00,26.05,26.2,26.05,26.2,125216.0,21.0269,21.1479,21.0269,21.1479,125216.0
2016-08-11 14:50:00,26.21,26.3,26.2,26.25,133900.0,21.156,21.2287,21.1479,21.1883,133900.0
2016-08-11 15:00:00,26.25,26.27,26.21,26.27,124678.0,21.1883,21.2044,21.156,21.2044,124678.0
2016-08-11 15:10:00,26.26,26.32,26.25,26.31,123818.0,21.1964,21.2448,21.1883,21.2367,123818.0
2016-08-11 15:20:00,26.32,26.34,26.3,26.33,64538.0,21.2448,21.2609,21.2287,21.2529,64538.0
2016-08-11 15:30:00,26.33,26.36,26.29,26.31,184612.0,21.2529,21.2771,21.2206,21.2367,184612.0
2016-08-11 15:40:00,26.31,26.31,26.28,26.3,180136.0,21.2367,21.2367,21.2125,21.2287,180136.0
2016-08-11 15:50:00,26.3,26.32,26.27,26.31,394072.0,21.2287,21.2448,21.2044,21.2367,394072.0
2016-08-12 09:30:00,25.9,26.25,25.9,26.14,360790.0,20.9058,21.1883,20.9058,21.0995,360790.0
2016-08-12 09:40:00,26.1,26.45,26.07,26.33,222560.0,21.0672,21.3497,21.043,21.2529,222560.0
2016-08-12 09:50:00,26.34,26.48,26.27,26.47,169074.0,21.2609,21.3739,21.2044,21.3659,169074.0
2016-08-12 10:00:00,26.47,26.51,26.38,26.39,187750.0,21.3659,21.3982,21.2932,21.3013,187750.0
2016-08-12 10:10:00,26.39,26.42,26.28,26.29,80760.0,21.3013,21.3255,21.2125,21.2206,80760.0
2016-08-12 10:20:00,26.29,26.34,26.26,26.33,107828.0,21.2206,21.2609,21.1964,21.2529,107828.0
2016-08-12 10:30:00,26.33,26.42,26.33,26.4,102508.0,21.2529,21.3255,21.2529,21.3094,102508.0
2016-08-12 10:40:00,26.4,26.54,26.4,26.54,84796.0,21.3094,21.4224,21.3094,21.4224,84796.0
2016-08-12 10:50:00,26.53,26.56,26.5,26.53,81312.0,21.4143,21.4385,21.3901,21.4143,81312.0
2016-08-12 11:00:00,26.53,26.53,26.5,26.5,43798.0,21.4143,21.4143,21.3901,21.3901,43798.0
2016-08-12 11:10:00,26.52,26.55,26.5,26.55,60112.0,21.4062,21.4304,21.3901,21.4304,60112.0
2016-08-12 11:20:00,26.55,26.55,26.46,26.47,65100.0,21.4304,21.4304,21.3578,21.3659,65100.0
2016-08-12 11:30:00,26.48,26.5,26.42,26.46,62618.0,21.3739,21.3901,21.3255,21.3578,62618.0
2016-08-12 11:40:00,26.46,26.56,26.46,26.56,53298.0,21.3578,21.4385,21.3578,21.4385,53298.0
2016-08-12 11:50:00,26.57,26.63,26.55,26.63,85842.0,21.4466,21.495,21.4304,21.495,85842.0
2016-08-12 12:00:00,26.61,26.65,26.6,26.65,55310.0,21.4789,21.5112,21.4708,21.5112,55310.0
2016-08-12 12:10:00,26.65,26.66,26.58,26.58,64948.0,21.5112,21.5192,21.4547,21.4547,64948.0
2016-08-12 12:20:00,26.58,26.68,26.58,26.67,61844.0,21.4547,21.5354,21.4547,21.5273,61844.0
2016-08-12 12:30:00,26.66,26.74,26.65,26.74,99692.0,21.5192,21.5838,21.5112,21.5838,99692.0
2016-08-12 12:40:00,26.73,26.73,26.66,26.67,81776.0,21.5757,21.5757,21.5192,21.5273,81776.0
2016-08-12 12:50:00,26.67,26.71,26.66,26.68,51216.0,21.5273,21.5596,21.5192,21.5354,51216.0
2016-08-12 13:00:00,26.68,26.68,26.66,26.67,75994.0,21.5354,21.5354,21.5192,21.5273,75994.0
2016-08-12 13:10:00,26.67,26.7,26.66,26.67,40948.0,21.5273,21.5515,21.5192,21.5273,40948.0
2016-08-12 13:20:00,26.67,26.68,26.66,26.68,41444.0,21.5273,21.5354,21.5192,21.5354,41444.0
2016-08-12 13:30:00,26.68,26.73,26.67,26.68,62808.0,21.5354,21.5757,21.5273,21.5354,62808.0
2016-08-12 13:40:00,26.68,26.71,26.66,26.7,52162.0,21.5354,21.5596,21.5192,21.5515,52162.0
2016-08-12 13:50:00,26.7,26.71,26.67,26.67,38072.0,21.5515,21.5596,21.5273,21.5273,38072.0
2016-08-12 14:00:00,26.67,26.72,26.66,26.71,65146.0,21.5273,21.5677,21.5192,21.5596,65146.0
2016-08-12 14:10:00,26.72,26.88,26.72,26.79,110880.0,21.5677,21.6968,21.5677,21.6242,110880.0
2016-08-12 14:20:00,26.78,26.83,26.77,26.8,61022.0,21.6161,21.6565,21.608,21.6322,61022.0
2016-08-12 14:30:00,26.8,26.8,26.73,26.74,85900.0,21.6322,21.6322,21.5757,21.5838,85900.0
2016-08-12 14:40:00,26.73,26.81,26.71,26.8,63744.0,21.5757,21.6403,21.5596,21.6322,63744.0
2016-08-12 14:50:00,26.79,26.8,26.77,26.78,66964.0,21.6242,21.6322,21.608,21.6161,66964.0
2016-08-12 15:00:00,26.78,26.79,26.75,26.78,89764.0,21.6161,21.6242,21.5919,21.6161,89764.0
2016-08-12 15:10:00,26.78,26.85,26.77,26.84,72492.0,21.6161,21.6726,21.608,21.6645,72492.0
2016-08-12 15:20:00,26.84,26.86,26.82,26.83,62422.0,21.6645,21.6807,21.6484,21.6565,62422.0
2016-08-12 15:30:00,26.84,26.88,26.82,26.88,209134.0,21.6645,21.6968,21.6484,21.6968,209134.0
2016-08-12 15:40:00,26.88,26.93,26.88,26.88,269642.0,21.6968,21.7372,21.6968,21.6968,269642.0
2016-08-12 15:50:00,26.88,27.02,26.88,27.0,740560.0,21.6968,21.8098,21.6968,21.7937,740560.0
2016-08-15 09:30:00,27.11,27.56,27.11,27.52,112616.0,21.8825,22.2457,21.8825,22.2134,112616.0
2016-08-15 09:40:00,27.53,27.65,27.45,27.53,231334.0,22.2215,22.3183,22.1569,22.2215,231334.0
2016-08-15 09:50:00,27.52,27.64,27.42,27.45,122782.0,22.2134,22.3103,22.1327,22.1569,122782.0
2016-08-15 10:00:00,27.45,27.57,27.45,27.49,129014.0,22.1569,22.2538,22.1569,22.1892,129014.0
2016-08-15 10:10:00,27.49,27.57,27.47,27.54,161356.0,22.1892,22.2538,22.173,22.2295,161356.0
2016-08-15 10:20:00,27.54,27.58,27.44,27.49,105030.0,22.2295,22.2618,22.1488,22.1892,105030.0
2016-08-15 10:30:00,27.49,27.5,27.43,27.48,130070.0,22.1892,22.1973,22.1408,22.1811,130070.0
2016-08-15 10:40:00,27.48,27.49,27.43,27.45,51698.0,22.1811,22.1892,22.1408,22.1569,51698.0
2016-08-15 10:50:00,27.45,27.45,27.34,27.34,50800.0,22.1569,22.1569,22.0681,22.0681,50800.0
2016-08-15 11:00:00,27.35,27.38,27.31,27.35,58758.0,22.0762,22.1004,22.0439,22.0762,58758.0
2016-08-15 11:10:00,27.35,27.39,27.33,27.35,52810.0,22.0762,22.1085,22.06,22.0762,52810.0
2016-08-15 11:20:00,27.36,27.37,27.32,27.35,95440.0,22.0843,22.0923,22.052,22.0762,95440.0
2016-08-15 11:30:00,27.35,27.36,27.33,27.35,111164.0,22.0762,22.0843,22.06,22.0762,111164.0
2016-08-15 11:40:00,27.34,27.36,27.33,27.34,58096.0,22.0681,22.0843,22.06,22.0681,58096.0
2016-08-15 11:50:00,27.35,27.35,27.25,27.27,89242.0,22.0762,22.0762,21.9955,22.0116,89242.0
2016-08-15 12:00:00,27.26,27.27,27.18,27.25,90190.0,22.0035,22.0116,21.939,21.9955,90190.0
2016-08-15 12:10:00,27.23,27.29,27.23,27.28,53210.0,21.9793,22.0278,21.9793,22.0197,53210.0
2016-08-15 12:20:00,27.27,27.3,27.22,27.3,141064.0,22.0116,22.0358,21.9713,22.0358,141064.0
2016-08-15 12:30:00,27.3,27.34,27.29,27.29,33718.0,22.0358,22.0681,22.0278,22.0278,33718.0
2016-08-15 12:40:00,27.29,27.3,27.28,27.3,35130.0,22.0278,22.0358,22.0197,22.0358,35130.0
2016-08-15 12:50:00,27.3,27.31,27.26,27.3,68714.0,22.0358,22.0439,22.0035,22.0358,68714.0
2016-08-15 13:00:00,27.31,27.31,27.25,27.27,121352.0,22.0439,22.0439,21.9955,22.0116,121352.0
2016-08-15 13:10:00,27.27,27.33,27.26,27.29,39596.0,22.0116,22.06,22.0035,22.0278,39596.0
2016-08-15 13:20:00,27.3,27.3,27.24,27.26,28250.0,22.0358,22.0358,21.9874,22.0035,28250.0
2016-08-15 13:30:00,27.26,27.27,27.23,27.27,24394.0,22.0035,22.0116,21.9793,22.0116,24394.0
2016-08-15 13:40:00,27.26,27.28,27.24,27.25,39768.0,22.0035,22.0197,21.9874,21.9955,39768.0
2016-08-15 13:50:00,27.25,27.28,27.24,27.24,58104.0,21.9955,22.0197,21.9874,21.9874,58104.0
2016-08-15 14:00:00,27.25,27.25,27.21,27.21,45712.0,21.9955,21.9955,21.9632,21.9632,45712.0
2016-08-15 14:10:00,27.21,27.23,27.2,27.22,41252.0,21.9632,21.9793,21.9551,21.9713,41252.0
2016-08-15 14:20:00,27.22,27.23,27.18,27.2,47136.0,21.9713,21.9793,21.939,21.9551,47136.0
2016-08-15 14:30:00,27.2,27.21,27.17,27.19,61584.0,21.9551,21.9632,21.9309,21.947,61584.0
2016-08-15 14:40:00,27.19,27.21,27.17,27.18,84420.0,21.947,21.9632,21.9309,21.939,84420.0
2016-08-15 14:50:00,27.17,27.18,27.14,27.15,53190.0,21.9309,21.939,21.9067,21.9147,53190.0
2016-08-15 15:00:00,27.15,27.18,27.13,27.18,68482.0,21.9147,21.939,21.8986,21.939,68482.0
2016-08-15 15:10:00,27.18,27.18,27.11,27.14,59164.0,21.939,21.939,21.8825,21.9067,59164.0
2016-08-15 15:20:00,27.15,27.19,27.14,27.16,53690.0,21.9147,21.947,21.9067,21.9228,53690.0
2016-08-15 15:30:00,27.16,27.18,27.13,27.13,111470.0,21.9228,21.939,21.8986,21.8986,111470.0
2016-08-15 15:40:00,27.13,27.13,27.09,27.1,237826.0,21.8986,21.8986,21.8663,21.8744,237826.0
2016-08-15 15:50:00,27.1,27.11,27.05,27.06,475076.0,21.8744,21.8825,21.834,21.8421,475076.0
2016-08-16 09:30:00,27.0,27.05,26.47,26.5,132938.0,21.7937,21.834,21.3659,21.3901,132938.0
2016-08-16 09:40:00,26.51,26.55,26.3,26.5,180256.0,21.3982,21.4304,21.2287,21.3901,180256.0
2016-08-16 09:50:00,26.49,26.87,26.48,26.8,200100.0,21.382,21.6887,21.3739,21.6322,200100.0
2016-08-16 10:00:00,26.79,26.82,26.64,26.65,112786.0,21.6242,21.6484,21.5031,21.5112,112786.0
2016-08-16 10:10:00,26.65,26.71,26.63,26.63,64812.0,21.5112,21.5596,21.495,21.495,64812.0
2016-08-16 10:20:00,26.63,26.64,26.51,26.54,67442.0,21.495,21.5031,21.3982,21.4224,67442.0
2016-08-16 10:30:00,26.54,26.72,26.52,26.7,68744.0,21.4224,21.5677,21.4062,21.5515,68744.0
2016-08-16 10:40:00,26.71,26.71,26.63,26.68,45574.0,21.5596,21.5596,21.495,21.5354,45574.0
2016-08-16 10:50:00,26.68,26.69,26.62,26.63,68732.0,21.5354,21.5434,21.4869,21.495,68732.0
2016-08-16 11:00:00,26.64,26.64,26.58,26.58,36764.0,21.5031,21.5031,21.4547,21.4547,36764.0
2016-08-16 11:10:00,26.57,26.59,26.5,26.52,32510.0,21.4466,21.4627,21.3901,21.4062,32510.0
2016-08-16 11:20:00,26.52,26.63,26.5,26.6,49242.0,21.4062,21.495,21.3901,21.4708,49242.0
2016-08-16 11:30:00,26.61,26.63,26.56,26.58,47082.0,21.4789,21.495,21.4385,21.4547,47082.0
2016-08-16 11:40:00,26.58,26.64,26.58,26.64,19068.0,21.4547,21.5031,21.4547,21.5031,19068.0
2016-08-16 11:50:00,26.65,26.71,26.65,26.7,19146.0,21.5112,21.5596,21.5112,21.5515,19146.0
2016-08-16 12:00:00,26.71,26.71,26.64,26.64,22500.0,21.5596,21.5596,21.5031,21.5031,22500.0
2016-08-16 12:10:00,26.64,26.65,26.63,26.65,11816.0,21.5031,21.5112,21.495,21.5112,11816.0
2016-08-16 12:20:00,26.65,26.65,26.56,26.58,48918.0,21.5112,21.5112,21.4385,21.4547,48918.0
2016-08-16 12:30:00,26.58,26.61,26.54,26.61,24516.0,21.4547,21.4789,21.4224,21.4789,24516.0
2016-08-16 12:40:00,26.61,26.61,26.55,26.56,31376.0,21.4789,21.4789,21.4304,21.4385,31376.0
2016-08-16 12:50:00,26.56,26.59,26.55,26.58,96268.0,21.4385,21.4627,21.4304,21.4547,96268.0
2016-08-16 13:00:00,26.59,26.61,26.57,26.58,20698.0,21.4627,21.4789,21.4466,21.4547,20698.0
2016-08-16 13:10:00,26.58,26.58,26.55,26.57,13040.0,21.4547,21.4547,21.4304,21.4466,13040.0
2016-08-16 13:20:00,26.58,26.58,26.54,26.58,23276.0,21.4547,21.4547,21.4224,21.4547,23276.0
2016-08-16 13:30:00,26.58,26.58,26.55,26.56,20040.0,21.4547,21.4547,21.4304,21.4385,20040.0
2016-08-16 13:40:00,26.56,26.59,26.56,26.59,18218.0,21.4385,21.4627,21.4385,21.4627,18218.0
2016-08-16 13:50:00,26.59,26.61,26.58,26.58,24844.0,21.4627,21.4789,21.4547,21.4547,24844.0
2016-08-16 14:00:00,26.59,26.6,26.57,26.57,29246.0,21.4627,21.4708,21.4466,21.4466,29246.0
2016-08-16 14:10:00,26.58,26.6,26.57,26.6,17156.0,21.4547,21.4708,21.4466,21.4708,17156.0
2016-08-16 14:20:00,26.59,26.68,26.59,26.67,224178.0,21.4627,21.5354,21.4627,21.5273,224178.0
2016-08-16 14:30:00,26.67,26.68,26.61,26.61,115920.0,21.5273,21.5354,21.4789,21.4789,115920.0
2016-08-16 14:40:00,26.61,26.63,26.6,26.61,33238.0,21.4789,21.495,21.4708,21.4789,33238.0
2016-08-16 14:50:00,26.61,26.63,26.6,26.61,25356.0,21.4789,21.495,21.4708,21.4789,25356.0
2016-08-16 15:00:00,26.61,26.65,26.61,26.65,19956.0,21.4789,21.5112,21.4789,21.5112,19956.0
2016-08-16 15:10:00,26.65,26.65,26.61,26.61,25060.0,21.5112,21.5112,21.4789,21.4789,25060.0
2016-08-16 15:20:00,26.61,26.62,26.54,26.54,67328.0,21.4789,21.4869,21.4224,21.4224,67328.0
2016-08-16 15:30:00,26.55,26.63,26.55,26.63,119074.0,21.4304,21.495,21.4304,21.495,119074.0
2016-08-16 15:40:00,26.63,26.64,26.58,26.58,125354.0,21.495,21.5031,21.4547,21.4547,125354.0
2016-08-16 15:50:00,26.58,26.59,26.49,26.5,253818.0,21.4547,21.4627,21.382,21.3901,253818.0
2016-08-17 09:30:00,26.33,26.49,26.06,26.17,135866.0,21.2529,21.382,21.0349,21.1237,135866.0
2016-08-17 09:40:00,26.15,26.24,26.1,26.16,67148.0,21.1076,21.1802,21.0672,21.1156,67148.0
2016-08-17 09:50:00,26.14,26.15,25.9,25.91,191804.0,21.0995,21.1076,20.9058,20.9139,191804.0
2016-08-17 10:00:00,25.91,26.02,25.81,25.82,87584.0,20.9139,21.0026,20.8331,20.8412,87584.0
2016-08-17 10:10:00,25.82,25.9,25.8,25.8,77240.0,20.8412,20.9058,20.8251,20.8251,77240.0
2016-08-17 10:20:00,25.8,25.9,25.8,25.86,90856.0,20.8251,20.9058,20.8251,20.8735,90856.0
2016-08-17 10:30:00,25.88,25.97,25.82,25.82,107330.0,20.8896,20.9623,20.8412,20.8412,107330.0
2016-08-17 10:40:00,25.82,25.84,25.74,25.77,111952.0,20.8412,20.8574,20.7766,20.8009,111952.0
2016-08-17 10:50:00,25.78,25.78,25.71,25.71,74620.0,20.8089,20.8089,20.7524,20.7524,74620.0
2016-08-17 11:00:00,25.72,25.75,25.72,25.73,44596.0,20.7605,20.7847,20.7605,20.7686,44596.0
2016-08-17 11:10:00,25.74,25.78,25.72,25.78,35762.0,20.7766,20.8089,20.7605,20.8089,35762.0
2016-08-17 11:20:00,25.78,25.82,25.67,25.71,82296.0,20.8089,20.8412,20.7201,20.7524,82296.0
2016-08-17 11:30:00,25.71,25.73,25.63,25.64,66884.0,20.7524,20.7686,20.6878,20.6959,66884.0
2016-08-17 11:40:00,25.65,25.68,25.6,25.61,60308.0,20.704,20.7282,20.6636,20.6717,60308.0
2016-08-17 11:50:00,25.62,25.69,25.61,25.63,64324.0,20.6798,20.7363,20.6717,20.6878,64324.0
2016-08-17 12:00:00,25.63,25.74,25.63,25.74,113002.0,20.6878,20.7766,20.6878,20.7766,113002.0
2016-08-17 12:10:00,25.74,25.91,25.74,25.89,103642.0,20.7766,20.9139,20.7766,20.8977,103642.0
2016-08-17 12:20:00,25.88,25.91,25.87,25.88,35662.0,20.8896,20.9139,20.8816,20.8896,35662.0
2016-08-17 12:30:00,25.88,25.93,25.81,25.81,56776.0,20.8896,20.93,20.8331,20.8331,56776.0
2016-08-17 12:40:00,25.81,25.94,25.81,25.94,83910.0,20.8331,20.9381,20.8331,20.9381,83910.0
2016-08-17 12:50:00,25.93,25.94,25.8,25.8,35874.0,20.93,20.9381,20.8251,20.8251,35874.0
2016-08-17 13:00:00,25.8,25.9,25.8,25.86,46502.0,20.8251,20.9058,20.8251,20.8735,46502.0
2016-08-17 13:10:00,25.86,25.89,25.83,25.83,25832.0,20.8735,20.8977,20.8493,20.8493,25832.0
2016-08-17 13:20:00,25.84,25.85,25.82,25.83,49266.0,20.8574,20.8654,20.8412,20.8493,49266.0
2016-08-17 13:30:00,25.85,25.86,25.82,25.85,50950.0,20.8654,20.8735,20.8412,20.8654,50950.0
2016-08-17 13:40:00,25.85,25.85,25.7,25.71,114060.0,20.8654,20.8654,20.7443,20.7524,114060.0
2016-08-17 13:50:00,25.7,25.7,25.64,25.65,27302.0,20.7443,20.7443,20.6959,20.704,27302.0
2016-08-17 14:00:00,25.66,25.69,25.61,25.67,138510.0,20.7121,20.7363,20.6717,20.7201,138510.0
2016-08-17 14:10:00,25.67,25.89,25.67,25.86,164538.0,20.7201,20.8977,20.7201,20.8735,164538.0
2016-08-17 14:20:00,25.87,25.96,25.86,25.95,83272.0,20.8816,20.9542,20.8735,20.9461,83272.0
2016-08-17 14:30:00,25.95,25.95,25.89,25.9,51286.0,20.9461,20.9461,20.8977,20.9058,51286.0
2016-08-17 14:40:00,25.9,25.97,25.9,25.96,58388.0,20.9058,20.9623,20.9058,20.9542,58388.0
2016-08-17 14:50:00,25.96,25.96,25.88,25.92,60060.0,20.9542,20.9542,20.8896,20.9219,60060.0
2016-08-17 15:00:00,25.93,25.93,25.84,25.86,82898.0,20.93,20.93,20.8574,20.8735,82898.0
2016-08-17 15:10:00,25.86,25.86,25.79,25.8,63978.0,20.8735,20.8735,20.817,20.8251,63978.0
2016-08-17 15:20:00,25.8,25.88,25.8,25.86,87060.0,20.8251,20.8896,20.8251,20.8735,87060.0
2016-08-17 15:30:00,25.86,25.88,25.85,25.88,111472.0,20.8735,20.8896,20.8654,20.8896,111472.0
2016-08-17 15:40:00,25.88,25.89,25.86,25.86,92680.0,20.8896,20.8977,20.8735,20.8735,92680.0
2016-08-17 15:50:00,25.86,25.89,25.84,25.86,164106.0,20.8735,20.8977,20.8574,20.8735,164106.0
2016-08-18 09:30:00,25.8,25.83,25.42,25.48,151384.0,20.8251,20.8493,20.5183,20.5668,151384.0
2016-08-18 09:40:00,25.45,25.61,25.3,25.61,160212.0,20.5426,20.6717,20.4215,20.6717,160212.0
2016-08-18 09:50:00,25.59,25.59,25.47,25.52,132594.0,20.6556,20.6556,20.5587,20.5991,132594.0
2016-08-18 10:00:00,25.53,25.69,25.52,25.66,264428.0,20.6071,20.7363,20.5991,20.7121,264428.0
2016-08-18 10:10:00,25.66,25.75,25.65,25.69,126654.0,20.7121,20.7847,20.704,20.7363,126654.0
2016-08-18 10:20:00,25.7,25.71,25.62,25.7,108466.0,20.7443,20.7524,20.6798,20.7443,108466.0
2016-08-18 10:30:00,25.7,25.85,25.7,25.84,341832.0,20.7443,20.8654,20.7443,20.8574,341832.0
2016-08-18 10:40:00,25.84,26.09,25.84,26.05,160410.0,20.8574,21.0591,20.8574,21.0269,160410.0
2016-08-18 10:50:00,26.05,26.13,25.99,26.06,63674.0,21.0269,21.0914,20.9784,21.0349,63674.0
2016-08-18 11:00:00,26.07,26.08,25.93,25.98,83456.0,21.043,21.0511,20.93,20.9704,83456.0
2016-08-18 11:10:00,25.97,25.97,25.83,25.83,92214.0,20.9623,20.9623,20.8493,20.8493,92214.0
2016-08-18 11:20:00,25.83,25.9,25.82,25.9,50472.0,20.8493,20.9058,20.8412,20.9058,50472.0
2016-08-18 11:30:00,25.9,26.0,25.89,26.0,51518.0,20.9058,20.9865,20.8977,20.9865,51518.0
2016-08-18 11:40:00,26.0,26.08,25.92,26.07,43718.0,20.9865,21.0511,20.9219,21.043,43718.0
2016-08-18 11:50:00,26.07,26.11,26.03,26.11,58222.0,21.043,21.0753,21.0107,21.0753,58222.0
2016-08-18 12:00:00,26.11,26.11,25.95,26.03,71592.0,21.0753,21.0753,20.9461,21.0107,71592.0
2016-08-18 12:10:00,26.03,26.11,26.0,26.11,42422.0,21.0107,21.0753,20.9865,21.0753,42422.0
2016-08-18 12:20:00,26.11,26.12,26.04,26.04,55382.0,21.0753,21.0834,21.0188,21.0188,55382.0
2016-08-18 12:30:00,26.03,26.09,26.0,26.06,59084.0,21.0107,21.0591,20.9865,21.0349,59084.0
2016-08-18 12:40:00,26.05,26.13,26.05,26.11,61812.0,21.0269,21.0914,21.0269,21.0753,61812.0
2016-08-18 12:50:00,26.11,26.16,26.1,26.16,57532.0,21.0753,21.1156,21.0672,21.1156,57532.0
2016-08-18 13:00:00,26.16,26.25,26.16,26.25,71226.0,21.1156,21.1883,21.1156,21.1883,71226.0
2016-08-18 13:10:00,26.25,26.25,26.17,26.18,69410.0,21.1883,21.1883,21.1237,21.1318,69410.0
2016-08-18 13:20:00,26.17,26.2,26.14,26.15,62876.0,21.1237,21.1479,21.0995,21.1076,62876.0
2016-08-18 13:30:00,26.15,26.18,26.14,26.18,50940.0,21.1076,21.1318,21.0995,21.1318,50940.0
2016-08-18 13:40:00,26.17,26.25,26.16,26.24,78076.0,21.1237,21.1883,21.1156,21.1802,78076.0
2016-08-18 13:50:00,26.24,26.24,26.12,26.16,58236.0,21.1802,21.1802,21.0834,21.1156,58236.0
2016-08-18 14:00:00,26.17,26.17,26.11,26.14,73252.0,21.1237,21.1237,21.0753,21.0995,73252.0
2016-08-18 14:10:00,26.14,26.14,26.09,26.13,57990.0,21.0995,21.0995,21.0591,21.0914,57990.0
2016-08-18 14:20:00,26.13,26.14,26.1,26.1,50270.0,21.0914,21.0995,21.0672,21.0672,50270.0
2016-08-18 14:30:00,26.1,26.14,26.1,26.11,50400.0,21.0672,21.0995,21.0672,21.0753,50400.0
2016-08-18 14:40:00,26.11,26.13,26.1,26.13,72066.0,21.0753,21.0914,21.0672,21.0914,72066.0
2016-08-18 14:50:00,26.13,26.15,26.09,26.09,113468.0,21.0914,21.1076,21.0591,21.0591,113468.0
2016-08-18 15:00:00,26.09,26.13,26.09,26.1,81898.0,21.0591,21.0914,21.0591,21.0672,81898.0
2016-08-18 15:10:00,26.1,26.14,26.09,26.14,67734.0,21.0672,21.0995,21.0591,21.0995,67734.0
2016-08-18 15:20:00,26.14,26.15,26.08,26.15,158526.0,21.0995,21.1076,21.0511,21.1076,158526.0
2016-08-18 15:30:00,26.14,26.14,26.07,26.11,141792.0,21.0995,21.0995,21.043,21.0753,141792.0
2016-08-18 15:40:00,26.11,26.11,26.07,26.08,162786.0,21.0753,21.0753,21.043,21.0511,162786.0
2016-08-18 15:50:00,26.08,26.11,26.06,26.11,268228.0,21.0511,21.0753,21.0349,21.0753,268228.0
2016-08-19 09:30:00,26.04,26.04,25.76,25.96,125548.0,21.0188,21.0188,20.7928,20.9542,125548.0
2016-08-19 09:40:00,25.96,26.29,25.94,26.29,125456.0,20.9542,21.2206,20.9381,21.2206,125456.0
2016-08-19 09:50:00,26.28,26.59,26.25,26.58,246292.0,21.2125,21.4627,21.1883,21.4547,246292.0
2016-08-19 10:00:00,26.59,26.68,26.35,26.45,210640.0,21.4627,21.5354,21.269,21.3497,210640.0
2016-08-19 10:10:00,26.45,26.47,26.25,26.29,131482.0,21.3497,21.3659,21.1883,21.2206,131482.0
2016-08-19 10:20:00,26.29,26.31,26.17,26.18,96378.0,21.2206,21.2367,21.1237,21.1318,96378.0
2016-08-19 10:30:00,26.18,26.34,26.18,26.25,88412.0,21.1318,21.2609,21.1318,21.1883,88412.0
2016-08-19 10:40:00,26.25,26.34,26.18,26.24,94318.0,21.1883,21.2609,21.1318,21.1802,94318.0
2016-08-19 10:50:00,26.25,26.29,26.06,26.08,97484.0,21.1883,21.2206,21.0349,21.0511,97484.0
2016-08-19 11:00:00,26.08,26.25,26.07,26.17,84318.0,21.0511,21.1883,21.043,21.1237,84318.0
2016-08-19 11:10:00,26.18,26.25,26.17,26.25,46026.0,21.1318,21.1883,21.1237,21.1883,46026.0
2016-08-19 11:20:00,26.25,26.25,26.16,26.17,37336.0,21.1883,21.1883,21.1156,21.1237,37336.0
2016-08-19 11:30:00,26.17,26.22,26.09,26.13,49948.0,21.1237,21.1641,21.0591,21.0914,49948.0
2016-08-19 11:40:00,26.13,26.16,26.1,26.14,71980.0,21.0914,21.1156,21.0672,21.0995,71980.0
2016-08-19 11:50:00,26.14,26.15,26.09,26.11,83284.0,21.0995,21.1076,21.0591,21.0753,83284.0
2016-08-19 12:00:00,26.11,26.16,26.1,26.1,111926.0,21.0753,21.1156,21.0672,21.0672,111926.0
2016-08-19 12:10:00,26.11,26.17,26.1,26.11,38074.0,21.0753,21.1237,21.0672,21.0753,38074.0
2016-08-19 12:20:00,26.11,26.18,26.09,26.18,45512.0,21.0753,21.1318,21.0591,21.1318,45512.0
2016-08-19 12:30:00,26.18,26.24,26.16,26.16,40656.0,21.1318,21.1802,21.1156,21.1156,40656.0
2016-08-19 12:40:00,26.16,26.17,26.05,26.07,37234.0,21.1156,21.1237,21.0269,21.043,37234.0
2016-08-19 12:50:00,26.06,26.06,25.96,25.99,85698.0,21.0349,21.0349,20.9542,20.9784,85698.0
2016-08-19 13:00:00,25.99,26.03,25.95,26.02,50744.0,20.9784,21.0107,20.9461,21.0026,50744.0
2016-08-19 13:10:00,26.01,26.04,25.98,26.03,40390.0,20.9946,21.0188,20.9704,21.0107,40390.0
2016-08-19 13:20:00,26.04,26.12,26.04,26.1,47532.0,21.0188,21.0834,21.0188,21.0672,47532.0
2016-08-19 13:30:00,26.1,26.13,26.1,26.1,39800.0,21.0672,21.0914,21.0672,21.0672,39800.0
2016-08-19 13:40:00,26.1,26.18,26.09,26.18,42202.0,21.0672,21.1318,21.0591,21.1318,42202.0
2016-08-19 13:50:00,26.18,26.25,26.16,26.16,44598.0,21.1318,21.1883,21.1156,21.1156,44598.0
2016-08-19 14:00:00,26.16,26.2,26.1,26.18,73444.0,21.1156,21.1479,21.0672,21.1318,73444.0
2016-08-19 14:10:00,26.17,26.17,26.11,26.15,58188.0,21.1237,21.1237,21.0753,21.1076,58188.0
2016-08-19 14:20:00,26.15,26.15,26.1,26.11,43428.0,21.1076,21.1076,21.0672,21.0753,43428.0
2016-08-19 14:30:00,26.11,26.13,26.03,26.11,126436.0,21.0753,21.0914,21.0107,21.0753,126436.0
2016-08-19 14:40:00,26.11,26.13,26.09,26.13,45774.0,21.0753,21.0914,21.0591,21.0914,45774.0
2016-08-19 14:50:00,26.13,26.13,26.11,26.13,70868.0,21.0914,21.0914,21.0753,21.0914,70868.0
2016-08-19 15:00:00,26.13,26.24,26.11,26.24,187968.0,21.0914,21.1802,21.0753,21.1802,187968.0
2016-08-19 15:10:00,26.24,26.33,26.24,26.33,145372.0,21.1802,21.2529,21.1802,21.2529,145372.0
2016-08-19 15:20:00,26.33,26.42,26.3,26.32,299278.0,21.2529,21.3255,21.2287,21.2448,299278.0
2016-08-19 15:30:00,26.32,26.33,26.25,26.27,165306.0,21.2448,21.2529,21.1883,21.2044,165306.0
2016-08-19 15:40:00,26.28,26.28,26.25,26.26,153856.0,21.2125,21.2125,21.1883,21.1964,153856.0
2016-08-19 15:50:00,26.26,26.29,26.25,26.29,412936.0,21.1964,21.2206,21.1883,21.2206,412936.0
2016-08-22 09:30:00,26.09,26.19,25.65,25.82,175994.0,21.0591,21.1399,20.704,20.8412,175994.0
2016-08-22 09:40:00,25.83,26.05,25.79,25.96,92510.0,20.8493,21.0269,20.817,20.9542,92510.0
2016-08-22 09:50:00,25.95,26.11,25.95,26.11,134112.0,20.9461,21.0753,20.9461,21.0753,134112.0
2016-08-22 10:00:00,26.11,26.15,25.94,26.0,99230.0,21.0753,21.1076,20.9381,20.9865,99230.0
2016-08-22 10:10:00,26.02,26.26,25.99,26.23,201630.0,21.0026,21.1964,20.9784,21.1722,201630.0
2016-08-22 10:20:00,26.22,26.32,26.19,26.26,98322.0,21.1641,21.2448,21.1399,21.1964,98322.0
2016-08-22 10:30:00,26.27,26.29,26.11,26.11,71000.0,21.2044,21.2206,21.0753,21.0753,71000.0
2016-08-22 10:40:00,26.1,26.13,26.06,26.12,58842.0,21.0672,21.0914,21.0349,21.0834,58842.0
2016-08-22 10:50:00,26.12,26.22,26.12,26.13,82648.0,21.0834,21.1641,21.0834,21.0914,82648.0
2016-08-22 11:00:00,26.14,26.18,26.13,26.17,55394.0,21.0995,21.1318,21.0914,21.1237,55394.0
2016-08-22 11:10:00,26.17,26.2,26.08,26.11,43346.0,21.1237,21.1479,21.0511,21.0753,43346.0
2016-08-22 11:20:00,26.12,26.12,26.01,26.08,60550.0,21.0834,21.0834,20.9946,21.0511,60550.0
2016-08-22 11:30:00,26.07,26.11,26.03,26.04,106490.0,21.043,21.0753,21.0107,21.0188,106490.0
2016-08-22 11:40:00,26.04,26.08,25.98,26.06,71754.0,21.0188,21.0511,20.9704,21.0349,71754.0
2016-08-22 11:50:00,26.06,26.18,26.06,26.15,95992.0,21.0349,21.1318,21.0349,21.1076,95992.0
2016-08-22 12:00:00,26.14,26.16,26.05,26.05,263048.0,21.0995,21.1156,21.0269,21.0269,263048.0
2016-08-22 12:10:00,26.05,26.05,26.0,26.02,52654.0,21.0269,21.0269,20.9865,21.0026,52654.0
2016-08-22 12:20:00,26.01,26.19,26.01,26.18,51794.0,20.9946,21.1399,20.9946,21.1318,51794.0
2016-08-22 12:30:00,26.18,26.23,26.16,26.17,45880.0,21.1318,21.1722,21.1156,21.1237,45880.0
2016-08-22 12:40:00,26.17,26.21,26.14,26.21,44992.0,21.1237,21.156,21.0995,21.156,44992.0
2016-08-22 12:50:00,26.21,26.28,26.21,26.27,124740.0,21.156,21.2125,21.156,21.2044,124740.0
2016-08-22 13:00:00,26.26,26.33,26.24,26.33,86882.0,21.1964,21.2529,21.1802,21.2529,86882.0
2016-08-22 13:10:00,26.32,26.4,26.32,26.4,102902.0,21.2448,21.3094,21.2448,21.3094,102902.0
2016-08-22 13:20:00,26.4,26.47,26.34,26.42,147194.0,21.3094,21.3659,21.2609,21.3255,147194.0
2016-08-22 13:30:00,26.41,26.45,26.39,26.43,94740.0,21.3174,21.3497,21.3013,21.3336,94740.0
2016-08-22 13:40:00,26.43,26.44,26.37,26.44,78798.0,21.3336,21.3417,21.2852,21.3417,78798.0
2016-08-22 13:50:00,26.44,26.45,26.38,26.39,79302.0,21.3417,21.3497,21.2932,21.3013,79302.0
2016-08-22 14:00:00,26.39,26.43,26.37,26.39,137226.0,21.3013,21.3336,21.2852,21.3013,137226.0
2016-08-22 14:10:00,26.39,26.47,26.39,26.47,133664.0,21.3013,21.3659,21.3013,21.3659,133664.0
2016-08-22 14:20:00,26.47,26.61,26.46,26.54,305062.0,21.3659,21.4789,21.3578,21.4224,305062.0
2016-08-22 14:30:00,26.53,26.54,26.42,26.47,215132.0,21.4143,21.4224,21.3255,21.3659,215132.0
2016-08-22 14:40:00,26.47,26.48,26.43,26.44,138388.0,21.3659,21.3739,21.3336,21.3417,138388.0
2016-08-22 14:50:00,26.44,26.48,26.42,26.43,170838.0,21.3417,21.3739,21.3255,21.3336,170838.0
2016-08-22 15:00:00,26.43,26.45,26.34,26.35,134474.0,21.3336,21.3497,21.2609,21.269,134474.0
2016-08-22 15:10:00,26.35,26.38,26.32,26.38,77354.0,21.269,21.2932,21.2448,21.2932,77354.0
2016-08-22 15:20:00,26.38,26.43,26.37,26.41,120718.0,21.2932,21.3336,21.2852,21.3174,120718.0
2016-08-22 15:30:00,26.41,26.49,26.4,26.46,205878.0,21.3174,21.382,21.3094,21.3578,205878.0
2016-08-22 15:40:00,26.46,26.47,26.42,26.42,185826.0,21.3578,21.3659,21.3255,21.3255,185826.0
2016-08-22 15:50:00,26.43,26.43,26.39,26.4,304104.0,21.3336,21.3336,21.3013,21.3094,304104.0
2016-08-23 09:30:00,26.63,27.03,26.59,26.86,109716.0,21.495,21.8179,21.4627,21.6807,109716.0
2016-08-23 09:40:00,26.83,27.32,26.72,27.24,273136.0,21.6565,22.052,21.5677,21.9874,273136.0
2016-08-23 09:50:00,27.21,27.72,27.16,27.6,485220.0,21.9632,22.3748,21.9228,22.278,485220.0
2016-08-23 10:00:00,27.62,27.72,27.13,27.14,376760.0,22.2941,22.3748,21.8986,21.9067,376760.0
2016-08-23 10:10:00,27.12,27.24,27.11,27.14,110270.0,21.8905,21.9874,21.8825,21.9067,110270.0
2016-08-23 10:20:00,27.13,27.2,26.99,27.09,76148.0,21.8986,21.9551,21.7856,21.8663,76148.0
2016-08-23 10:30:00,27.08,27.2,27.01,27.2,186752.0,21.8582,21.9551,21.8017,21.9551,186752.0
2016-08-23 10:40:00,27.18,27.22,27.11,27.13,159644.0,21.939,21.9713,21.8825,21.8986,159644.0
2016-08-23 10:50:00,27.11,27.18,27.07,27.18,89140.0,21.8825,21.939,21.8502,21.939,89140.0
2016-08-23 11:00:00,27.16,27.17,27.06,27.11,86532.0,21.9228,21.9309,21.8421,21.8825,86532.0
2016-08-23 11:10:00,27.1,27.15,27.05,27.14,58838.0,21.8744,21.9147,21.834,21.9067,58838.0
2016-08-23 11:20:00,27.13,27.16,27.08,27.09,33948.0,21.8986,21.9228,21.8582,21.8663,33948.0
2016-08-23 11:30:00,27.1,27.13,27.08,27.08,34484.0,21.8744,21.8986,21.8582,21.8582,34484.0
2016-08-23 11:40:00,27.09,27.2,27.09,27.13,153172.0,21.8663,21.9551,21.8663,21.8986,153172.0
2016-08-23 11:50:00,27.14,27.15,27.07,27.12,81468.0,21.9067,21.9147,21.8502,21.8905,81468.0
2016-08-23 12:00:00,27.12,27.13,26.98,27.01,81260.0,21.8905,21.8986,21.7775,21.8017,81260.0
2016-08-23 12:10:00,27.01,27.14,27.0,27.08,85076.0,21.8017,21.9067,21.7937,21.8582,85076.0
2016-08-23 12:20:00,27.08,27.12,27.03,27.07,129546.0,21.8582,21.8905,21.8179,21.8502,129546.0
2016-08-23 12:30:00,27.06,27.08,26.98,27.0,123026.0,21.8421,21.8582,21.7775,21.7937,123026.0
2016-08-23 12:40:00,27.0,27.02,26.96,27.0,51548.0,21.7937,21.8098,21.7614,21.7937,51548.0
2016-08-23 12:50:00,27.0,27.09,26.97,27.04,148042.0,21.7937,21.8663,21.7695,21.826,148042.0
2016-08-23 13:00:00,27.03,27.08,27.0,27.02,87490.0,21.8179,21.8582,21.7937,21.8098,87490.0
2016-08-23 13:10:00,27.02,27.12,27.02,27.08,67370.0,21.8098,21.8905,21.8098,21.8582,67370.0
2016-08-23 13:20:00,27.08,27.13,27.0,27.01,163482.0,21.8582,21.8986,21.7937,21.8017,163482.0
2016-08-23 13:30:00,27.02,27.11,27.02,27.11,116260.0,21.8098,21.8825,21.8098,21.8825,116260.0
2016-08-23 13:40:00,27.12,27.13,27.05,27.11,92388.0,21.8905,21.8986,21.834,21.8825,92388.0
2016-08-23 13:50:00,27.11,27.11,27.0,27.05,54830.0,21.8825,21.8825,21.7937,21.834,54830.0
2016-08-23 14:00:00,27.05,27.05,26.94,26.97,96660.0,21.834,21.834,21.7452,21.7695,96660.0
2016-08-23 14:10:00,26.97,26.97,26.93,26.93,68762.0,21.7695,21.7695,21.7372,21.7372,68762.0
2016-08-23 14:20:00,26.94,26.96,26.92,26.94,75092.0,21.7452,21.7614,21.7291,21.7452,75092.0
2016-08-23 14:30:00,26.94,27.0,26.93,26.99,79144.0,21.7452,21.7937,21.7372,21.7856,79144.0
2016-08-23 14:40:00,26.99,27.03,26.95,27.01,47504.0,21.7856,21.8179,21.7533,21.8017,47504.0
2016-08-23 14:50:00,27.01,27.03,26.99,27.03,60528.0,21.8017,21.8179,21.7856,21.8179,60528.0
2016-08-23 15:00:00,27.03,27.13,27.01,27.08,138368.0,21.8179,21.8986,21.8017,21.8582,138368.0
2016-08-23 15:10:00,27.08,27.15,27.08,27.11,136630.0,21.8582,21.9147,21.8582,21.8825,136630.0
2016-08-23 15:20:00,27.11,27.15,27.09,27.13,157774.0,21.8825,21.9147,21.8663,21.8986,157774.0
2016-08-23 15:30:00,27.13,27.13,27.0,27.02,183766.0,21.8986,21.8986,21.7937,21.8098,183766.0
2016-08-23 15:40:00,27.03,27.05,27.0,27.0,213484.0,21.8179,21.834,21.7937,21.7937,213484.0
2016-08-23 15:50:00,27.0,27.17,27.0,27.12,799526.0,21.7937,21.9309,21.7937,21.8905,799526.0
2016-08-24 09:30:00,27.19,27.25,26.91,27.25,118036.0,21.947,21.9955,21.721,21.9955,118036.0
2016-08-24 09:40:00,27.25,27.46,27.21,27.4,290720.0,21.9955,22.165,21.9632,22.1165,290720.0
2016-08-24 09:50:00,27.41,27.43,27.08,27.11,173548.0,22.1246,22.1408,21.8582,21.8825,173548.0
2016-08-24 10:00:00,27.11,27.27,27.04,27.16,147478.0,21.8825,22.0116,21.826,21.9228,147478.0
2016-08-24 10:10:00,27.16,27.27,27.11,27.22,136126.0,21.9228,22.0116,21.8825,21.9713,136126.0
2016-08-24 10:20:00,27.24,27.25,27.11,27.12,160828.0,21.9874,21.9955,21.8825,21.8905,160828.0
2016-08-24 10:30:00,27.12,27.13,26.83,26.84,184766.0,21.8905,21.8986,21.6565,21.6645,184766.0
2016-08-24 10:40:00,26.84,26.98,26.84,26.85,165316.0,21.6645,21.7775,21.6645,21.6726,165316.0
2016-08-24 10:50:00,26.86,27.04,26.82,27.04,106668.0,21.6807,21.826,21.6484,21.826,106668.0
2016-08-24 11:00:00,27.03,27.04,26.98,26.99,222794.0,21.8179,21.826,21.7775,21.7856,222794.0
2016-08-24 11:10:00,27.0,27.13,26.97,27.13,124234.0,21.7937,21.8986,21.7695,21.8986,124234.0
2016-08-24 11:20:00,27.11,27.13,27.04,27.05,86832.0,21.8825,21.8986,21.826,21.834,86832.0
2016-08-24 11:30:00,27.05,27.12,27.02,27.09,121778.0,21.834,21.8905,21.8098,21.8663,121778.0
2016-08-24 11:40:00,27.09,27.11,27.0,27.04,84480.0,21.8663,21.8825,21.7937,21.826,84480.0
2016-08-24 11:50:00,27.03,27.08,27.02,27.05,75576.0,21.8179,21.8582,21.8098,21.834,75576.0
2016-08-24 12:00:00,27.06,27.12,27.0,27.03,153164.0,21.8421,21.8905,21.7937,21.8179,153164.0
2016-08-24 12:10:00,27.02,27.11,27.02,27.08,124158.0,21.8098,21.8825,21.8098,21.8582,124158.0
2016-08-24 12:20:00,27.08,27.08,27.05,27.06,61058.0,21.8582,21.8582,21.834,21.8421,61058.0
2016-08-24 12:30:00,27.06,27.07,27.0,27.04,101052.0,21.8421,21.8502,21.7937,21.826,101052.0
2016-08-24 12:40:00,27.04,27.06,27.0,27.04,98188.0,21.826,21.8421,21.7937,21.826,98188.0
2016-08-24 12:50:00,27.04,27.06,27.01,27.02,49390.0,21.826,21.8421,21.8017,21.8098,49390.0
2016-08-24 13:00:00,27.02,27.07,27.02,27.06,61520.0,21.8098,21.8502,21.8098,21.8421,61520.0
2016-08-24 13:10:00,27.06,27.07,27.0,27.01,57616.0,21.8421,21.8502,21.7937,21.8017,57616.0
2016-08-24 13:20:00,27.01,27.01,26.95,26.98,106552.0,21.8017,21.8017,21.7533,21.7775,106552.0
2016-08-24 13:30:00,26.99,27.07,26.98,27.06,168560.0,21.7856,21.8502,21.7775,21.8421,168560.0
2016-08-24 13:40:00,27.05,27.11,27.02,27.11,87892.0,21.834,21.8825,21.8098,21.8825,87892.0
2016-08-24 13:50:00,27.11,27.13,27.1,27.1,102132.0,21.8825,21.8986,21.8744,21.8744,102132.0
2016-08-24 14:00:00,27.1,27.11,26.93,26.97,123614.0,21.8744,21.8825,21.7372,21.7695,123614.0
2016-08-24 14:10:00,26.97,27.03,26.97,27.0,95712.0,21.7695,21.8179,21.7695,21.7937,95712.0
2016-08-24 14:20:00,27.0,27.07,26.93,27.07,126208.0,21.7937,21.8502,21.7372,21.8502,126208.0
2016-08-24 14:30:00,27.06,27.21,27.06,27.1,244744.0,21.8421,21.9632,21.8421,21.8744,244744.0
2016-08-24 14:40:00,27.1,27.22,27.08,27.15,167792.0,21.8744,21.9713,21.8582,21.9147,167792.0
2016-08-24 14:50:00,27.15,27.15,27.06,27.09,147904.0,21.9147,21.9147,21.8421,21.8663,147904.0
2016-08-24 15:00:00,27.09,27.13,27.0,27.0,151526.0,21.8663,21.8986,21.7937,21.7937,151526.0
2016-08-24 15:10:00,27.0,27.02,26.96,26.96,202798.0,21.7937,21.8098,21.7614,21.7614,202798.0
2016-08-24 15:20:00,26.96,27.09,26.93,27.07,259616.0,21.7614,21.8663,21.7372,21.8502,259616.0
2016-08-24 15:30:00,27.08,27.1,27.02,27.03,242004.0,21.8582,21.8744,21.8098,21.8179,242004.0
2016-08-24 15:40:00,27.03,27.12,26.98,27.02,340432.0,21.8179,21.8905,21.7775,21.8098,340432.0
2016-08-24 15:50:00,27.02,27.09,27.02,27.09,500594.0,21.8098,21.8663,21.8098,21.8663,500594.0
2016-08-25 09:30:00,27.1,27.17,26.78,26.97,1287302.0,21.8744,21.9309,21.6161,21.7695,1287302.0
2016-08-25 09:40:00,26.99,27.74,26.95,27.5,894386.0,21.7856,22.391,21.7533,22.1973,894386.0
2016-08-25 09:50:00,27.53,28.15,27.43,28.11,1727584.0,22.2215,22.7219,22.1408,22.6896,1727584.0
2016-08-25 10:00:00,28.11,28.7,28.09,28.41,1537358.0,22.6896,23.1659,22.6735,22.9318,1537358.0
2016-08-25 10:10:00,28.42,28.64,28.21,28.26,811166.0,22.9399,23.1174,22.7704,22.8107,811166.0
2016-08-25 10:20:00,28.25,28.47,28.2,28.2,530506.0,22.8026,22.9802,22.7623,22.7623,530506.0
2016-08-25 10:30:00,28.22,28.25,27.91,27.91,616042.0,22.7784,22.8026,22.5282,22.5282,616042.0
2016-08-25 10:40:00,27.9,27.97,27.61,27.61,446662.0,22.5201,22.5766,22.286,22.286,446662.0
2016-08-25 10:50:00,27.6,27.74,27.33,27.7,754196.0,22.278,22.391,22.06,22.3587,754196.0
2016-08-25 11:00:00,27.7,27.75,27.63,27.71,275066.0,22.3587,22.3991,22.3022,22.3668,275066.0
2016-08-25 11:10:00,27.71,27.74,27.55,27.65,250548.0,22.3668,22.391,22.2376,22.3183,250548.0
2016-08-25 11:20:00,27.64,27.9,27.64,27.88,258690.0,22.3103,22.5201,22.3103,22.504,258690.0
2016-08-25 11:30:00,27.88,28.04,27.88,27.91,326726.0,22.504,22.6331,22.504,22.5282,326726.0
2016-08-25 11:40:00,27.91,27.91,27.74,27.75,345162.0,22.5282,22.5282,22.391,22.3991,345162.0
2016-08-25 11:50:00,27.74,27.76,27.59,27.67,204986.0,22.391,22.4071,22.2699,22.3345,204986.0
2016-08-25 12:00:00,27.66,27.75,27.62,27.71,321116.0,22.3264,22.3991,22.2941,22.3668,321116.0
2016-08-25 12:10:00,27.72,27.74,27.65,27.67,280116.0,22.3748,22.391,22.3183,22.3345,280116.0
2016-08-25 12:20:00,27.66,27.73,27.65,27.7,185108.0,22.3264,22.3829,22.3183,22.3587,185108.0
2016-08-25 12:30:00,27.7,27.71,27.57,27.64,220438.0,22.3587,22.3668,22.2538,22.3103,220438.0
2016-08-25 12:40:00,27.64,27.69,27.61,27.65,140282.0,22.3103,22.3506,22.286,22.3183,140282.0
2016-08-25 12:50:00,27.65,27.73,27.49,27.73,151846.0,22.3183,22.3829,22.1892,22.3829,151846.0
2016-08-25 13:00:00,27.73,27.89,27.72,27.86,199050.0,22.3829,22.5121,22.3748,22.4878,199050.0
2016-08-25 13:10:00,27.86,27.86,27.66,27.69,111258.0,22.4878,22.4878,22.3264,22.3506,111258.0
2016-08-25 13:20:00,27.68,27.75,27.68,27.74,113474.0,22.3426,22.3991,22.3426,22.391,113474.0
2016-08-25 13:30:00,27.74,27.75,27.54,27.58,133118.0,22.391,22.3991,22.2295,22.2618,133118.0
2016-08-25 13:40:00,27.59,27.67,27.57,27.63,114756.0,22.2699,22.3345,22.2538,22.3022,114756.0
2016-08-25 13:50:00,27.64,27.71,27.63,27.71,155902.0,22.3103,22.3668,22.3022,22.3668,155902.0
2016-08-25 14:00:00,27.71,27.71,27.68,27.68,187896.0,22.3668,22.3668,22.3426,22.3426,187896.0
2016-08-25 14:10:00,27.68,27.75,27.68,27.74,144598.0,22.3426,22.3991,22.3426,22.391,144598.0
2016-08-25 14:20:00,27.74,27.81,27.68,27.68,102928.0,22.391,22.4475,22.3426,22.3426,102928.0
2016-08-25 14:30:00,27.68,27.72,27.65,27.68,231660.0,22.3426,22.3748,22.3183,22.3426,231660.0
2016-08-25 14:40:00,27.68,27.7,27.61,27.66,105302.0,22.3426,22.3587,22.286,22.3264,105302.0
2016-08-25 14:50:00,27.66,27.68,27.6,27.65,117728.0,22.3264,22.3426,22.278,22.3183,117728.0
2016-08-25 15:00:00,27.65,27.66,27.61,27.65,134730.0,22.3183,22.3264,22.286,22.3183,134730.0
2016-08-25 15:10:00,27.65,27.65,27.61,27.62,181622.0,22.3183,22.3183,22.286,22.2941,181622.0
2016-08-25 15:20:00,27.61,27.65,27.59,27.59,324634.0,22.286,22.3183,22.2699,22.2699,324634.0
2016-08-25 15:30:00,27.59,27.66,27.56,27.63,306816.0,22.2699,22.3264,22.2457,22.3022,306816.0
2016-08-25 15:40:00,27.63,27.64,27.56,27.57,570668.0,22.3022,22.3103,22.2457,22.2538,570668.0
2016-08-25 15:50:00,27.57,27.61,27.53,27.58,538360.0,22.2538,22.286,22.2215,22.2618,538360.0
2016-08-26 09:30:00,27.27,27.45,27.12,27.16,143750.0,22.0116,22.1569,21.8905,21.9228,143750.0
2016-08-26 09:40:00,27.17,27.27,27.12,27.21,161694.0,21.9309,22.0116,21.8905,21.9632,161694.0
2016-08-26 09:50:00,27.2,27.31,27.14,27.19,195952.0,21.9551,22.0439,21.9067,21.947,195952.0
2016-08-26 10:00:00,27.2,27.37,27.15,27.21,197014.0,21.9551,22.0923,21.9147,21.9632,197014.0
2016-08-26 10:10:00,27.21,27.38,27.18,27.3,211266.0,21.9632,22.1004,21.939,22.0358,211266.0
2016-08-26 10:20:00,27.31,27.32,27.2,27.23,114054.0,22.0439,22.052,21.9551,21.9793,114054.0
2016-08-26 10:30:00,27.23,27.3,27.21,27.24,141624.0,21.9793,22.0358,21.9632,21.9874,141624.0
2016-08-26 10:40:00,27.23,27.25,27.1,27.14,137270.0,21.9793,21.9955,21.8744,21.9067,137270.0
2016-08-26 10:50:00,27.14,27.14,27.0,27.0,144226.0,21.9067,21.9067,21.7937,21.7937,144226.0
2016-08-26 11:00:00,27.0,27.08,26.99,27.04,115976.0,21.7937,21.8582,21.7856,21.826,115976.0
2016-08-26 11:10:00,27.03,27.07,26.93,26.94,129388.0,21.8179,21.8502,21.7372,21.7452,129388.0
2016-08-26 11:20:00,26.95,27.0,26.9,26.93,289734.0,21.7533,21.7937,21.713,21.7372,289734.0
2016-08-26 11:30:00,26.94,26.97,26.89,26.92,177488.0,21.7452,21.7695,21.7049,21.7291,177488.0
2016-08-26 11:40:00,26.92,26.93,26.71,26.74,170778.0,21.7291,21.7372,21.5596,21.5838,170778.0
2016-08-26 11:50:00,26.73,26.74,26.57,26.57,129790.0,21.5757,21.5838,21.4466,21.4466,129790.0
2016-08-26 12:00:00,26.57,26.57,26.47,26.49,197292.0,21.4466,21.4466,21.3659,21.382,197292.0
2016-08-26 12:10:00,26.48,26.52,26.42,26.45,92674.0,21.3739,21.4062,21.3255,21.3497,92674.0
2016-08-26 12:20:00,26.45,26.54,26.39,26.42,78924.0,21.3497,21.4224,21.3013,21.3255,78924.0
2016-08-26 12:30:00,26.43,26.47,26.39,26.45,87212.0,21.3336,21.3659,21.3013,21.3497,87212.0
2016-08-26 12:40:00,26.46,26.5,26.43,26.47,97260.0,21.3578,21.3901,21.3336,21.3659,97260.0
2016-08-26 12:50:00,26.48,26.48,26.43,26.45,91796.0,21.3739,21.3739,21.3336,21.3497,91796.0
2016-08-26 13:00:00,26.45,26.5,26.43,26.46,89248.0,21.3497,21.3901,21.3336,21.3578,89248.0
2016-08-26 13:10:00,26.47,26.54,26.46,26.5,124676.0,21.3659,21.4224,21.3578,21.3901,124676.0
2016-08-26 13:20:00,26.5,26.53,26.45,26.45,118040.0,21.3901,21.4143,21.3497,21.3497,118040.0
2016-08-26 13:30:00,26.45,26.52,26.45,26.52,139588.0,21.3497,21.4062,21.3497,21.4062,139588.0
2016-08-26 13:40:00,26.52,26.59,26.5,26.5,243708.0,21.4062,21.4627,21.3901,21.3901,243708.0
2016-08-26 13:50:00,26.51,26.51,26.37,26.37,155570.0,21.3982,21.3982,21.2852,21.2852,155570.0
2016-08-26 14:00:00,26.36,26.42,26.35,26.41,98428.0,21.2771,21.3255,21.269,21.3174,98428.0
2016-08-26 14:10:00,26.41,26.46,26.39,26.42,136130.0,21.3174,21.3578,21.3013,21.3255,136130.0
2016-08-26 14:20:00,26.41,26.42,26.39,26.41,102318.0,21.3174,21.3255,21.3013,21.3174,102318.0
2016-08-26 14:30:00,26.41,26.41,26.36,26.37,102466.0,21.3174,21.3174,21.2771,21.2852,102466.0
2016-08-26 14:40:00,26.36,26.37,26.29,26.3,75250.0,21.2771,21.2852,21.2206,21.2287,75250.0
2016-08-26 14:50:00,26.31,26.37,26.29,26.37,190076.0,21.2367,21.2852,21.2206,21.2852,190076.0
2016-08-26 15:00:00,26.37,26.4,26.32,26.35,219450.0,21.2852,21.3094,21.2448,21.269,219450.0
2016-08-26 15:10:00,26.35,26.38,26.33,26.36,117228.0,21.269,21.2932,21.2529,21.2771,117228.0
2016-08-26 15:20:00,26.36,26.42,26.34,26.41,128960.0,21.2771,21.3255,21.2609,21.3174,128960.0
2016-08-26 15:30:00,26.41,26.5,26.41,26.48,220164.0,21.3174,21.3901,21.3174,21.3739,220164.0
2016-08-26 15:40:00,26.48,26.49,26.39,26.41,188416.0,21.3739,21.382,21.3013,21.3174,188416.0
2016-08-26 15:50:00,26.4,26.43,26.37,26.38,455362.0,21.3094,21.3336,21.2852,21.2932,455362.0
2016-08-29 09:30:00,26.36,26.5,26.25,26.3,78474.0,21.2771,21.3901,21.1883,21.2287,78474.0
2016-08-29 09:40:00,26.35,26.65,26.35,26.63,149890.0,21.269,21.5112,21.269,21.495,149890.0
2016-08-29 09:50:00,26.63,26.69,26.38,26.5,92042.0,21.495,21.5434,21.2932,21.3901,92042.0
2016-08-29 10:00:00,26.49,26.63,26.49,26.61,76682.0,21.382,21.495,21.382,21.4789,76682.0
2016-08-29 10:10:00,26.62,26.66,26.57,26.58,192128.0,21.4869,21.5192,21.4466,21.4547,192128.0
2016-08-29 10:20:00,26.59,26.59,26.46,26.5,187804.0,21.4627,21.4627,21.3578,21.3901,187804.0
2016-08-29 10:30:00,26.5,26.56,26.41,26.56,333824.0,21.3901,21.4385,21.3174,21.4385,333824.0
2016-08-29 10:40:00,26.56,26.66,26.52,26.55,125930.0,21.4385,21.5192,21.4062,21.4304,125930.0
2016-08-29 10:50:00,26.55,26.59,26.47,26.56,57658.0,21.4304,21.4627,21.3659,21.4385,57658.0
2016-08-29 11:00:00,26.56,26.61,26.51,26.59,124356.0,21.4385,21.4789,21.3982,21.4627,124356.0
2016-08-29 11:10:00,26.59,26.7,26.59,26.64,70082.0,21.4627,21.5515,21.4627,21.5031,70082.0
2016-08-29 11:20:00,26.64,26.67,26.58,26.67,92638.0,21.5031,21.5273,21.4547,21.5273,92638.0
2016-08-29 11:30:00,26.68,26.68,26.57,26.57,58424.0,21.5354,21.5354,21.4466,21.4466,58424.0
2016-08-29 11:40:00,26.58,26.73,26.58,26.68,72054.0,21.4547,21.5757,21.4547,21.5354,72054.0
2016-08-29 11:50:00,26.67,26.67,26.55,26.56,59206.0,21.5273,21.5273,21.4304,21.4385,59206.0
2016-08-29 12:00:00,26.57,26.66,26.51,26.65,78556.0,21.4466,21.5192,21.3982,21.5112,78556.0
2016-08-29 12:10:00,26.65,26.66,26.56,26.64,84668.0,21.5112,21.5192,21.4385,21.5031,84668.0
2016-08-29 12:20:00,26.65,26.65,26.6,26.61,26592.0,21.5112,21.5112,21.4708,21.4789,26592.0
2016-08-29 12:30:00,26.6,26.64,26.58,26.63,50226.0,21.4708,21.5031,21.4547,21.495,50226.0
2016-08-29 12:40:00,26.63,26.65,26.58,26.65,51050.0,21.495,21.5112,21.4547,21.5112,51050.0
2016-08-29 12:50:00,26.64,26.68,26.63,26.68,64232.0,21.5031,21.5354,21.495,21.5354,64232.0
2016-08-29 13:00:00,26.68,26.69,26.64,26.69,70478.0,21.5354,21.5434,21.5031,21.5434,70478.0
2016-08-29 13:10:00,26.69,26.7,26.66,26.68,52964.0,21.5434,21.5515,21.5192,21.5354,52964.0
2016-08-29 13:20:00,26.68,26.68,26.66,26.68,60264.0,21.5354,21.5354,21.5192,21.5354,60264.0
2016-08-29 13:30:00,26.68,26.69,26.67,26.68,56744.0,21.5354,21.5434,21.5273,21.5354,56744.0
2016-08-29 13:40:00,26.68,26.68,26.67,26.68,31672.0,21.5354,21.5354,21.5273,21.5354,31672.0
2016-08-29 13:50:00,26.68,26.7,26.66,26.67,46626.0,21.5354,21.5515,21.5192,21.5273,46626.0
2016-08-29 14:00:00,26.67,26.67,26.63,26.65,52604.0,21.5273,21.5273,21.495,21.5112,52604.0
2016-08-29 14:10:00,26.65,26.68,26.65,26.68,58470.0,21.5112,21.5354,21.5112,21.5354,58470.0
2016-08-29 14:20:00,26.68,26.7,26.67,26.67,40436.0,21.5354,21.5515,21.5273,21.5273,40436.0
2016-08-29 14:30:00,26.67,26.68,26.64,26.66,63104.0,21.5273,21.5354,21.5031,21.5192,63104.0
2016-08-29 14:40:00,26.65,26.66,26.63,26.64,39228.0,21.5112,21.5192,21.495,21.5031,39228.0
2016-08-29 14:50:00,26.64,26.7,26.63,26.7,61842.0,21.5031,21.5515,21.495,21.5515,61842.0
2016-08-29 15:00:00,26.7,26.7,26.66,26.68,48198.0,21.5515,21.5515,21.5192,21.5354,48198.0
2016-08-29 15:10:00,26.68,26.68,26.63,26.65,72618.0,21.5354,21.5354,21.495,21.5112,72618.0
2016-08-29 15:20:00,26.65,26.66,26.61,26.63,84254.0,21.5112,21.5192,21.4789,21.495,84254.0
2016-08-29 15:30:00,26.63,26.66,26.63,26.65,89908.0,21.495,21.5192,21.495,21.5112,89908.0
2016-08-29 15:40:00,26.65,26.66,26.62,26.63,126226.0,21.5112,21.5192,21.4869,21.495,126226.0
2016-08-29 15:50:00,26.63,26.66,26.62,26.63,345842.0,21.495,21.5192,21.4869,21.495,345842.0
2016-08-30 09:30:00,26.58,26.67,26.45,26.61,56730.0,21.4547,21.5273,21.3497,21.4789,56730.0
2016-08-30 09:40:00,26.61,26.71,26.58,26.71,67572.0,21.4789,21.5596,21.4547,21.5596,67572.0
2016-08-30 09:50:00,26.72,26.74,26.65,26.69,26922.0,21.5677,21.5838,21.5112,21.5434,26922.0
2016-08-30 10:00:00,26.68,26.68,26.61,26.65,47694.0,21.5354,21.5354,21.4789,21.5112,47694.0
2016-08-30 10:10:00,26.66,26.68,26.61,26.64,43654.0,21.5192,21.5354,21.4789,21.5031,43654.0
2016-08-30 10:20:00,26.65,26.66,26.63,26.63,17286.0,21.5112,21.5192,21.495,21.495,17286.0
2016-08-30 10:30:00,26.65,26.66,26.58,26.6,69718.0,21.5112,21.5192,21.4547,21.4708,69718.0
2016-08-30 10:40:00,26.59,26.65,26.59,26.64,63626.0,21.4627,21.5112,21.4627,21.5031,63626.0
2016-08-30 10:50:00,26.65,26.65,26.59,26.63,94928.0,21.5112,21.5112,21.4627,21.495,94928.0
2016-08-30 11:00:00,26.64,26.65,26.6,26.62,98080.0,21.5031,21.5112,21.4708,21.4869,98080.0
2016-08-30 11:10:00,26.63,26.66,26.63,26.63,29698.0,21.495,21.5192,21.495,21.495,29698.0
2016-08-30 11:20:00,26.64,26.65,26.61,26.64,43490.0,21.5031,21.5112,21.4789,21.5031,43490.0
2016-08-30 11:30:00,26.65,26.65,26.62,26.65,27944.0,21.5112,21.5112,21.4869,21.5112,27944.0
2016-08-30 11:40:00,26.64,26.64,26.62,26.64,29992.0,21.5031,21.5031,21.4869,21.5031,29992.0
2016-08-30 11:50:00,26.64,26.65,26.62,26.63,42164.0,21.5031,21.5112,21.4869,21.495,42164.0
2016-08-30 12:00:00,26.63,26.69,26.62,26.67,47466.0,21.495,21.5434,21.4869,21.5273,47466.0
2016-08-30 12:10:00,26.67,26.68,26.64,26.65,21918.0,21.5273,21.5354,21.5031,21.5112,21918.0
2016-08-30 12:20:00,26.65,26.66,26.63,26.64,14260.0,21.5112,21.5192,21.495,21.5031,14260.0
2016-08-30 12:30:00,26.63,26.65,26.61,26.64,63924.0,21.495,21.5112,21.4789,21.5031,63924.0
2016-08-30 12:40:00,26.63,26.64,26.58,26.6,137026.0,21.495,21.5031,21.4547,21.4708,137026.0
2016-08-30 12:50:00,26.6,26.63,26.57,26.61,126212.0,21.4708,21.495,21.4466,21.4789,126212.0
2016-08-30 13:00:00,26.62,26.63,26.59,26.63,79196.0,21.4869,21.495,21.4627,21.495,79196.0
2016-08-30 13:10:00,26.63,26.64,26.62,26.63,19150.0,21.495,21.5031,21.4869,21.495,19150.0
2016-08-30 13:20:00,26.63,26.65,26.61,26.65,21566.0,21.495,21.5112,21.4789,21.5112,21566.0
2016-08-30 13:30:00,26.64,26.65,26.62,26.64,36232.0,21.5031,21.5112,21.4869,21.5031,36232.0
2016-08-30 13:40:00,26.64,26.65,26.62,26.65,36314.0,21.5031,21.5112,21.4869,21.5112,36314.0
2016-08-30 13:50:00,26.65,26.67,26.64,26.66,32312.0,21.5112,21.5273,21.5031,21.5192,32312.0
2016-08-30 14:00:00,26.67,26.67,26.63,26.63,33376.0,21.5273,21.5273,21.495,21.495,33376.0
2016-08-30 14:10:00,26.64,26.65,26.61,26.61,52322.0,21.5031,21.5112,21.4789,21.4789,52322.0
2016-08-30 14:20:00,26.61,26.65,26.61,26.65,45074.0,21.4789,21.5112,21.4789,21.5112,45074.0
2016-08-30 14:30:00,26.65,26.66,26.63,26.65,51480.0,21.5112,21.5192,21.495,21.5112,51480.0
2016-08-30 14:40:00,26.65,26.69,26.65,26.69,48202.0,21.5112,21.5434,21.5112,21.5434,48202.0
2016-08-30 14:50:00,26.68,26.7,26.67,26.68,47268.0,21.5354,21.5515,21.5273,21.5354,47268.0
2016-08-30 15:00:00,26.67,26.68,26.63,26.64,64094.0,21.5273,21.5354,21.495,21.5031,64094.0
2016-08-30 15:10:00,26.64,26.65,26.63,26.65,51560.0,21.5031,21.5112,21.495,21.5112,51560.0
2016-08-30 15:20:00,26.65,26.65,26.61,26.63,67226.0,21.5112,21.5112,21.4789,21.495,67226.0
2016-08-30 15:30:00,26.63,26.68,26.61,26.67,95028.0,21.495,21.5354,21.4789,21.5273,95028.0
2016-08-30 15:40:00,26.67,26.67,26.63,26.64,114764.0,21.5273,21.5273,21.495,21.5031,114764.0
2016-08-30 15:50:00,26.64,26.66,26.63,26.66,298062.0,21.5031,21.5192,21.495,21.5192,298062.0
2016-08-31 09:30:00,26.68,26.8,26.52,26.75,57566.0,21.5354,21.6322,21.4062,21.5919,57566.0
2016-08-31 09:40:00,26.75,26.83,26.73,26.83,21500.0,21.5919,21.6565,21.5757,21.6565,21500.0
2016-08-31 09:50:00,26.82,26.83,26.68,26.69,45150.0,21.6484,21.6565,21.5354,21.5434,45150.0
2016-08-31 10:00:00,26.68,26.74,26.64,26.71,101682.0,21.5354,21.5838,21.5031,21.5596,101682.0
2016-08-31 10:10:00,26.7,26.72,26.62,26.63,43734.0,21.5515,21.5677,21.4869,21.495,43734.0
2016-08-31 10:20:00,26.64,26.68,26.6,26.63,50950.0,21.5031,21.5354,21.4708,21.495,50950.0
2016-08-31 10:30:00,26.63,26.68,26.48,26.48,167356.0,21.495,21.5354,21.3739,21.3739,167356.0
2016-08-31 10:40:00,26.48,26.55,26.41,26.47,301730.0,21.3739,21.4304,21.3174,21.3659,301730.0
2016-08-31 10:50:00,26.47,26.5,26.36,26.36,42040.0,21.3659,21.3901,21.2771,21.2771,42040.0
2016-08-31 11:00:00,26.36,26.42,26.36,26.39,60128.0,21.2771,21.3255,21.2771,21.3013,60128.0
2016-08-31 11:10:00,26.39,26.41,26.35,26.4,36000.0,21.3013,21.3174,21.269,21.3094,36000.0
2016-08-31 11:20:00,26.39,26.44,26.36,26.44,36400.0,21.3013,21.3417,21.2771,21.3417,36400.0
2016-08-31 11:30:00,26.44,26.46,26.36,26.4,32568.0,21.3417,21.3578,21.2771,21.3094,32568.0
2016-08-31 11:40:00,26.4,26.43,26.36,26.38,42044.0,21.3094,21.3336,21.2771,21.2932,42044.0
2016-08-31 11:50:00,26.39,26.42,26.36,26.4,41944.0,21.3013,21.3255,21.2771,21.3094,41944.0
2016-08-31 12:00:00,26.4,26.42,26.36,26.42,34092.0,21.3094,21.3255,21.2771,21.3255,34092.0
2016-08-31 12:10:00,26.41,26.43,26.36,26.4,57126.0,21.3174,21.3336,21.2771,21.3094,57126.0
2016-08-31 12:20:00,26.39,26.41,26.36,26.4,15830.0,21.3013,21.3174,21.2771,21.3094,15830.0
2016-08-31 12:30:00,26.4,26.42,26.35,26.41,40196.0,21.3094,21.3255,21.269,21.3174,40196.0
2016-08-31 12:40:00,26.4,26.45,26.39,26.43,37496.0,21.3094,21.3497,21.3013,21.3336,37496.0
2016-08-31 12:50:00,26.44,26.46,26.38,26.39,29030.0,21.3417,21.3578,21.2932,21.3013,29030.0
2016-08-31 13:00:00,26.38,26.39,26.36,26.36,33432.0,21.2932,21.3013,21.2771,21.2771,33432.0
2016-08-31 13:10:00,26.36,26.37,26.34,26.34,31628.0,21.2771,21.2852,21.2609,21.2609,31628.0
2016-08-31 13:20:00,26.35,26.39,26.34,26.39,33688.0,21.269,21.3013,21.2609,21.3013,33688.0
2016-08-31 13:30:00,26.39,26.39,26.34,26.35,37488.0,21.3013,21.3013,21.2609,21.269,37488.0
2016-08-31 13:40:00,26.35,26.38,26.34,26.34,40688.0,21.269,21.2932,21.2609,21.2609,40688.0
2016-08-31 13:50:00,26.34,26.36,26.34,26.35,47322.0,21.2609,21.2771,21.2609,21.269,47322.0
2016-08-31 14:00:00,26.35,26.4,26.35,26.39,97718.0,21.269,21.3094,21.269,21.3013,97718.0
2016-08-31 14:10:00,26.39,26.42,26.38,26.39,34598.0,21.3013,21.3255,21.2932,21.3013,34598.0
2016-08-31 14:20:00,26.38,26.4,26.38,26.4,28794.0,21.2932,21.3094,21.2932,21.3094,28794.0
2016-08-31 14:30:00,26.39,26.39,26.35,26.36,45368.0,21.3013,21.3013,21.269,21.2771,45368.0
2016-08-31 14:40:00,26.36,26.36,26.32,26.33,40300.0,21.2771,21.2771,21.2448,21.2529,40300.0
2016-08-31 14:50:00,26.34,26.35,26.31,26.32,43664.0,21.2609,21.269,21.2367,21.2448,43664.0
2016-08-31 15:00:00,26.32,26.39,26.32,26.38,47760.0,21.2448,21.3013,21.2448,21.2932,47760.0
2016-08-31 15:10:00,26.38,26.42,26.36,26.36,56868.0,21.2932,21.3255,21.2771,21.2771,56868.0
2016-08-31 15:20:00,26.36,26.38,26.33,26.34,64094.0,21.2771,21.2932,21.2529,21.2609,64094.0
2016-08-31 15:30:00,26.33,26.36,26.32,26.34,178084.0,21.2529,21.2771,21.2448,21.2609,178084.0
2016-08-31 15:40:00,26.34,26.39,26.28,26.29,274402.0,21.2609,21.3013,21.2125,21.2206,274402.0
2016-08-31 15:50:00,26.3,26.36,26.29,26.32,547776.0,21.2287,21.2771,21.2206,21.2448,547776.0
2016-09-01 09:30:00,26.3,26.3,25.88,26.08,271260.0,21.2287,21.2287,20.8896,21.0511,271260.0
2016-09-01 09:40:00,26.06,26.14,26.02,26.05,163098.0,21.0349,21.0995,21.0026,21.0269,163098.0
2016-09-01 09:50:00,26.05,26.06,25.8,25.96,82952.0,21.0269,21.0349,20.8251,20.9542,82952.0
2016-09-01 10:00:00,25.96,26.09,25.88,26.09,177424.0,20.9542,21.0591,20.8896,21.0591,177424.0
2016-09-01 10:10:00,26.1,26.11,25.99,25.99,109544.0,21.0672,21.0753,20.9784,20.9784,109544.0
2016-09-01 10:20:00,25.98,25.99,25.84,25.86,62478.0,20.9704,20.9784,20.8574,20.8735,62478.0
2016-09-01 10:30:00,25.84,25.84,25.72,25.74,76434.0,20.8574,20.8574,20.7605,20.7766,76434.0
2016-09-01 10:40:00,25.75,25.85,25.74,25.83,55856.0,20.7847,20.8654,20.7766,20.8493,55856.0
2016-09-01 10:50:00,25.83,25.95,25.81,25.92,307138.0,20.8493,20.9461,20.8331,20.9219,307138.0
2016-09-01 11:00:00,25.91,25.92,25.81,25.87,50408.0,20.9139,20.9219,20.8331,20.8816,50408.0
2016-09-01 11:10:00,25.87,25.92,25.86,25.9,29894.0,20.8816,20.9219,20.8735,20.9058,29894.0
2016-09-01 11:20:00,25.91,25.99,25.84,25.95,190514.0,20.9139,20.9784,20.8574,20.9461,190514.0
2016-09-01 11:30:00,25.95,25.95,25.89,25.89,65082.0,20.9461,20.9461,20.8977,20.8977,65082.0
2016-09-01 11:40:00,25.9,25.9,25.85,25.86,55064.0,20.9058,20.9058,20.8654,20.8735,55064.0
2016-09-01 11:50:00,25.86,25.87,25.83,25.86,30626.0,20.8735,20.8816,20.8493,20.8735,30626.0
2016-09-01 12:00:00,25.86,25.92,25.86,25.89,37408.0,20.8735,20.9219,20.8735,20.8977,37408.0
2016-09-01 12:10:00,25.89,25.96,25.87,25.96,37208.0,20.8977,20.9542,20.8816,20.9542,37208.0
2016-09-01 12:20:00,25.96,26.05,25.95,26.03,25400.0,20.9542,21.0269,20.9461,21.0107,25400.0
2016-09-01 12:30:00,26.04,26.1,25.99,25.99,21386.0,21.0188,21.0672,20.9784,20.9784,21386.0
2016-09-01 12:40:00,26.0,26.0,25.96,25.97,19762.0,20.9865,20.9865,20.9542,20.9623,19762.0
2016-09-01 12:50:00,25.98,25.98,25.94,25.94,19252.0,20.9704,20.9704,20.9381,20.9381,19252.0
2016-09-01 13:00:00,25.95,25.96,25.94,25.95,36378.0,20.9461,20.9542,20.9381,20.9461,36378.0
2016-09-01 13:10:00,25.94,25.94,25.89,25.89,37712.0,20.9381,20.9381,20.8977,20.8977,37712.0
2016-09-01 13:20:00,25.89,25.92,25.82,25.82,42804.0,20.8977,20.9219,20.8412,20.8412,42804.0
2016-09-01 13:30:00,25.83,25.83,25.74,25.74,45772.0,20.8493,20.8493,20.7766,20.7766,45772.0
2016-09-01 13:40:00,25.75,25.83,25.75,25.8,36114.0,20.7847,20.8493,20.7847,20.8251,36114.0
2016-09-01 13:50:00,25.8,25.82,25.78,25.8,27870.0,20.8251,20.8412,20.8089,20.8251,27870.0
2016-09-01 14:00:00,25.8,25.86,25.78,25.85,52340.0,20.8251,20.8735,20.8089,20.8654,52340.0
2016-09-01 14:10:00,25.84,25.9,25.82,25.9,28190.0,20.8574,20.9058,20.8412,20.9058,28190.0
2016-09-01 14:20:00,25.9,25.96,25.88,25.96,36218.0,20.9058,20.9542,20.8896,20.9542,36218.0
2016-09-01 14:30:00,25.96,25.99,25.92,25.93,45586.0,20.9542,20.9784,20.9219,20.93,45586.0
2016-09-01 14:40:00,25.93,25.96,25.92,25.93,39134.0,20.93,20.9542,20.9219,20.93,39134.0
2016-09-01 14:50:00,25.93,25.94,25.91,25.93,100142.0,20.93,20.9381,20.9139,20.93,100142.0
2016-09-01 15:00:00,25.93,25.96,25.9,25.92,77690.0,20.93,20.9542,20.9058,20.9219,77690.0
2016-09-01 15:10:00,25.92,25.95,25.92,25.93,44770.0,20.9219,20.9461,20.9219,20.93,44770.0
2016-09-01 15:20:00,25.93,25.98,25.93,25.97,50064.0,20.93,20.9704,20.93,20.9623,50064.0
2016-09-01 15:30:00,25.96,26.02,25.96,26.01,113134.0,20.9542,21.0026,20.9542,20.9946,113134.0
2016-09-01 15:40:00,26.01,26.04,25.98,25.99,108704.0,20.9946,21.0188,20.9704,20.9784,108704.0
2016-09-01 15:50:00,25.99,26.06,25.97,26.04,336060.0,20.9784,21.0349,20.9623,21.0188,336060.0
2016-09-02 09:30:00,26.22,26.24,25.81,25.92,83758.0,21.1641,21.1802,20.8331,20.9219,83758.0
2016-09-02 09:40:00,25.95,26.14,25.95,26.13,71278.0,20.9461,21.0995,20.9461,21.0914,71278.0
2016-09-02 09:50:00,26.11,26.29,26.07,26.26,87534.0,21.0753,21.2206,21.043,21.1964,87534.0
2016-09-02 10:00:00,26.25,26.27,26.17,26.18,31474.0,21.1883,21.2044,21.1237,21.1318,31474.0
2016-09-02 10:10:00,26.19,26.19,26.07,26.14,65944.0,21.1399,21.1399,21.043,21.0995,65944.0
2016-09-02 10:20:00,26.14,26.18,26.11,26.17,34016.0,21.0995,21.1318,21.0753,21.1237,34016.0
2016-09-02 10:30:00,26.17,26.18,26.1,26.1,33482.0,21.1237,21.1318,21.0672,21.0672,33482.0
2016-09-02 10:40:00,26.11,26.15,26.11,26.14,14600.0,21.0753,21.1076,21.0753,21.0995,14600.0
2016-09-02 10:50:00,26.14,26.16,26.11,26.13,33024.0,21.0995,21.1156,21.0753,21.0914,33024.0
2016-09-02 11:00:00,26.14,26.17,26.12,26.13,29144.0,21.0995,21.1237,21.0834,21.0914,29144.0
2016-09-02 11:10:00,26.13,26.15,26.09,26.09,11652.0,21.0914,21.1076,21.0591,21.0591,11652.0
2016-09-02 11:20:00,26.1,26.14,26.09,26.13,15700.0,21.0672,21.0995,21.0591,21.0914,15700.0
2016-09-02 11:30:00,26.13,26.13,26.07,26.1,13566.0,21.0914,21.0914,21.043,21.0672,13566.0
2016-09-02 11:40:00,26.11,26.14,26.07,26.07,14686.0,21.0753,21.0995,21.043,21.043,14686.0
2016-09-02 11:50:00,26.07,26.13,26.06,26.1,12568.0,21.043,21.0914,21.0349,21.0672,12568.0
2016-09-02 12:00:00,26.11,26.13,26.1,26.13,8660.0,21.0753,21.0914,21.0672,21.0914,8660.0
2016-09-02 12:10:00,26.12,26.13,26.05,26.07,18200.0,21.0834,21.0914,21.0269,21.043,18200.0
2016-09-02 12:20:00,26.06,26.08,26.05,26.08,4600.0,21.0349,21.0511,21.0269,21.0511,4600.0
2016-09-02 12:30:00,26.08,26.11,26.07,26.1,15200.0,21.0511,21.0753,21.043,21.0672,15200.0
2016-09-02 12:40:00,26.09,26.09,26.07,26.07,8212.0,21.0591,21.0591,21.043,21.043,8212.0
2016-09-02 12:50:00,26.07,26.12,26.07,26.1,9712.0,21.043,21.0834,21.043,21.0672,9712.0
2016-09-02 13:00:00,26.1,26.11,26.07,26.07,8200.0,21.0672,21.0753,21.043,21.043,8200.0
2016-09-02 13:10:00,26.08,26.11,26.07,26.08,10516.0,21.0511,21.0753,21.043,21.0511,10516.0
2016-09-02 13:20:00,26.08,26.1,26.08,26.09,9120.0,21.0511,21.0672,21.0511,21.0591,9120.0
2016-09-02 13:30:00,26.09,26.09,26.04,26.04,17266.0,21.0591,21.0591,21.0188,21.0188,17266.0
2016-09-02 13:40:00,26.02,26.05,26.0,26.03,22040.0,21.0026,21.0269,20.9865,21.0107,22040.0
2016-09-02 13:50:00,26.03,26.04,26.0,26.0,9502.0,21.0107,21.0188,20.9865,20.9865,9502.0
2016-09-02 14:00:00,26.0,26.04,26.0,26.04,15186.0,20.9865,21.0188,20.9865,21.0188,15186.0
2016-09-02 14:10:00,26.03,26.03,26.0,26.0,21124.0,21.0107,21.0107,20.9865,20.9865,21124.0
2016-09-02 14:20:00,26.0,26.02,25.99,26.0,53968.0,20.9865,21.0026,20.9784,20.9865,53968.0
2016-09-02 14:30:00,26.0,26.02,25.99,26.0,27364.0,20.9865,21.0026,20.9784,20.9865,27364.0
2016-09-02 14:40:00,26.0,26.03,26.0,26.01,21668.0,20.9865,21.0107,20.9865,20.9946,21668.0
2016-09-02 14:50:00,26.0,26.03,26.0,26.01,19600.0,20.9865,21.0107,20.9865,20.9946,19600.0
2016-09-02 15:00:00,26.02,26.04,26.0,26.0,25596.0,21.0026,21.0188,20.9865,20.9865,25596.0
2016-09-02 15:10:00,26.0,26.04,26.0,26.04,26474.0,20.9865,21.0188,20.9865,21.0188,26474.0
2016-09-02 15:20:00,26.04,26.04,26.0,26.01,39154.0,21.0188,21.0188,20.9865,20.9946,39154.0
2016-09-02 15:30:00,26.01,26.03,26.0,26.0,55388.0,20.9946,21.0107,20.9865,20.9865,55388.0
2016-09-02 15:40:00,26.0,26.02,25.99,26.0,139516.0,20.9865,21.0026,20.9784,20.9865,139516.0
2016-09-02 15:50:00,26.0,26.04,26.0,26.02,134666.0,20.9865,21.0188,20.9865,21.0026,134666.0
2016-09-06 09:30:00,26.03,26.11,25.89,25.93,120962.0,21.0107,21.0753,20.8977,20.93,120962.0
2016-09-06 09:40:00,25.95,26.09,25.95,26.02,63138.0,20.9461,21.0591,20.9461,21.0026,63138.0
2016-09-06 09:50:00,26.02,26.06,25.97,26.02,43252.0,21.0026,21.0349,20.9623,21.0026,43252.0
2016-09-06 10:00:00,26.02,26.02,25.86,25.88,55766.0,21.0026,21.0026,20.8735,20.8896,55766.0
2016-09-06 10:10:00,25.89,25.92,25.68,25.69,199148.0,20.8977,20.9219,20.7282,20.7363,199148.0
2016-09-06 10:20:00,25.68,25.73,25.67,25.69,111974.0,20.7282,20.7686,20.7201,20.7363,111974.0
2016-09-06 10:30:00,25.7,25.71,25.67,25.68,131690.0,20.7443,20.7524,20.7201,20.7282,131690.0
2016-09-06 10:40:00,25.69,25.69,25.65,25.66,51742.0,20.7363,20.7363,20.704,20.7121,51742.0
2016-09-06 10:50:00,25.66,25.68,25.64,25.66,44928.0,20.7121,20.7282,20.6959,20.7121,44928.0
2016-09-06 11:00:00,25.66,25.75,25.65,25.72,46876.0,20.7121,20.7847,20.704,20.7605,46876.0
2016-09-06 11:10:00,25.71,25.79,25.71,25.75,37062.0,20.7524,20.817,20.7524,20.7847,37062.0
2016-09-06 11:20:00,25.75,25.77,25.73,25.75,111916.0,20.7847,20.8009,20.7686,20.7847,111916.0
2016-09-06 11:30:00,25.75,25.78,25.73,25.75,37736.0,20.7847,20.8089,20.7686,20.7847,37736.0
2016-09-06 11:40:00,25.75,25.8,25.72,25.8,35326.0,20.7847,20.8251,20.7605,20.8251,35326.0
2016-09-06 11:50:00,25.8,25.81,25.78,25.8,26344.0,20.8251,20.8331,20.8089,20.8251,26344.0
2016-09-06 12:00:00,25.8,25.84,25.8,25.81,32324.0,20.8251,20.8574,20.8251,20.8331,32324.0
2016-09-06 12:10:00,25.81,25.81,25.76,25.76,37844.0,20.8331,20.8331,20.7928,20.7928,37844.0
2016-09-06 12:20:00,25.75,25.76,25.73,25.73,21476.0,20.7847,20.7928,20.7686,20.7686,21476.0
2016-09-06 12:30:00,25.73,25.79,25.73,25.76,42806.0,20.7686,20.817,20.7686,20.7928,42806.0
2016-09-06 12:40:00,25.76,25.76,25.74,25.74,41392.0,20.7928,20.7928,20.7766,20.7766,41392.0
2016-09-06 12:50:00,25.74,25.75,25.69,25.7,46424.0,20.7766,20.7847,20.7363,20.7443,46424.0
2016-09-06 13:00:00,25.7,25.73,25.7,25.71,31362.0,20.7443,20.7686,20.7443,20.7524,31362.0
2016-09-06 13:10:00,25.71,25.72,25.68,25.68,28890.0,20.7524,20.7605,20.7282,20.7282,28890.0
2016-09-06 13:20:00,25.68,25.73,25.68,25.69,43682.0,20.7282,20.7686,20.7282,20.7363,43682.0
2016-09-06 13:30:00,25.7,25.71,25.69,25.7,30858.0,20.7443,20.7524,20.7363,20.7443,30858.0
2016-09-06 13:40:00,25.7,25.71,25.69,25.7,23118.0,20.7443,20.7524,20.7363,20.7443,23118.0
2016-09-06 13:50:00,25.71,25.71,25.66,25.68,35132.0,20.7524,20.7524,20.7121,20.7282,35132.0
2016-09-06 14:00:00,25.68,25.69,25.65,25.65,59116.0,20.7282,20.7363,20.704,20.704,59116.0
2016-09-06 14:10:00,25.64,25.65,25.63,25.65,41958.0,20.6959,20.704,20.6878,20.704,41958.0
2016-09-06 14:20:00,25.65,25.65,25.61,25.63,47736.0,20.704,20.704,20.6717,20.6878,47736.0
2016-09-06 14:30:00,25.63,25.63,25.6,25.61,43004.0,20.6878,20.6878,20.6636,20.6717,43004.0
2016-09-06 14:40:00,25.61,25.61,25.55,25.55,48968.0,20.6717,20.6717,20.6233,20.6233,48968.0
2016-09-06 14:50:00,25.56,25.56,25.55,25.55,56406.0,20.6313,20.6313,20.6233,20.6233,56406.0
2016-09-06 15:00:00,25.56,25.59,25.55,25.56,92006.0,20.6313,20.6556,20.6233,20.6313,92006.0
2016-09-06 15:10:00,25.56,25.56,25.52,25.53,55188.0,20.6313,20.6313,20.5991,20.6071,55188.0
2016-09-06 15:20:00,25.52,25.54,25.52,25.53,68092.0,20.5991,20.6152,20.5991,20.6071,68092.0
2016-09-06 15:30:00,25.53,25.53,25.5,25.5,114596.0,20.6071,20.6071,20.5829,20.5829,114596.0
2016-09-06 15:40:00,25.5,25.54,25.5,25.54,175568.0,20.5829,20.6152,20.5829,20.6152,175568.0
2016-09-06 15:50:00,25.54,25.59,25.53,25.59,261068.0,20.6152,20.6556,20.6071,20.6556,261068.0
2016-09-07 09:30:00,25.61,25.75,25.51,25.53,58746.0,20.6717,20.7847,20.591,20.6071,58746.0
2016-09-07 09:40:00,25.54,25.58,25.44,25.44,62166.0,20.6152,20.6475,20.5345,20.5345,62166.0
2016-09-07 09:50:00,25.44,25.46,25.36,25.42,44762.0,20.5345,20.5506,20.4699,20.5183,44762.0
2016-09-07 10:00:00,25.44,25.57,25.39,25.49,77966.0,20.5345,20.6394,20.4941,20.5748,77966.0
2016-09-07 10:10:00,25.5,25.53,25.47,25.49,95028.0,20.5829,20.6071,20.5587,20.5748,95028.0
2016-09-07 10:20:00,25.48,25.52,25.47,25.49,47722.0,20.5668,20.5991,20.5587,20.5748,47722.0
2016-09-07 10:30:00,25.5,25.53,25.49,25.52,100360.0,20.5829,20.6071,20.5748,20.5991,100360.0
2016-09-07 10:40:00,25.51,25.52,25.43,25.45,44596.0,20.591,20.5991,20.5264,20.5426,44596.0
2016-09-07 10:50:00,25.45,25.5,25.43,25.5,27024.0,20.5426,20.5829,20.5264,20.5829,27024.0
2016-09-07 11:00:00,25.51,25.52,25.49,25.5,71320.0,20.591,20.5991,20.5748,20.5829,71320.0
2016-09-07 11:10:00,25.5,25.51,25.47,25.49,43222.0,20.5829,20.591,20.5587,20.5748,43222.0
2016-09-07 11:20:00,25.5,25.5,25.47,25.48,26236.0,20.5829,20.5829,20.5587,20.5668,26236.0
2016-09-07 11:30:00,25.48,25.51,25.48,25.5,32998.0,20.5668,20.591,20.5668,20.5829,32998.0
2016-09-07 11:40:00,25.5,25.51,25.48,25.5,25496.0,20.5829,20.591,20.5668,20.5829,25496.0
2016-09-07 11:50:00,25.5,25.52,25.47,25.5,23146.0,20.5829,20.5991,20.5587,20.5829,23146.0
2016-09-07 12:00:00,25.5,25.57,25.47,25.49,99466.0,20.5829,20.6394,20.5587,20.5748,99466.0
2016-09-07 12:10:00,25.5,25.6,25.49,25.59,186346.0,20.5829,20.6636,20.5748,20.6556,186346.0
2016-09-07 12:20:00,25.59,25.64,25.58,25.64,32952.0,20.6556,20.6959,20.6475,20.6959,32952.0
2016-09-07 12:30:00,25.64,25.65,25.61,25.65,32288.0,20.6959,20.704,20.6717,20.704,32288.0
2016-09-07 12:40:00,25.65,25.72,25.63,25.68,35074.0,20.704,20.7605,20.6878,20.7282,35074.0
2016-09-07 12:50:00,25.68,25.7,25.68,25.7,15160.0,20.7282,20.7443,20.7282,20.7443,15160.0
2016-09-07 13:00:00,25.72,25.73,25.69,25.73,14218.0,20.7605,20.7686,20.7363,20.7686,14218.0
2016-09-07 13:10:00,25.73,25.74,25.71,25.71,44406.0,20.7686,20.7766,20.7524,20.7524,44406.0
2016-09-07 13:20:00,25.71,25.72,25.69,25.71,92158.0,20.7524,20.7605,20.7363,20.7524,92158.0
2016-09-07 13:30:00,25.71,25.72,25.7,25.7,19348.0,20.7524,20.7605,20.7443,20.7443,19348.0
2016-09-07 13:40:00,25.69,25.72,25.68,25.7,21062.0,20.7363,20.7605,20.7282,20.7443,21062.0
2016-09-07 13:50:00,25.7,25.74,25.69,25.73,37576.0,20.7443,20.7766,20.7363,20.7686,37576.0
2016-09-07 14:00:00,25.73,25.73,25.7,25.71,60010.0,20.7686,20.7686,20.7443,20.7524,60010.0
2016-09-07 14:10:00,25.71,25.75,25.71,25.75,54090.0,20.7524,20.7847,20.7524,20.7847,54090.0
2016-09-07 14:20:00,25.75,25.76,25.74,25.75,59548.0,20.7847,20.7928,20.7766,20.7847,59548.0
2016-09-07 14:30:00,25.75,25.81,25.74,25.8,74694.0,20.7847,20.8331,20.7766,20.8251,74694.0
2016-09-07 14:40:00,25.79,25.81,25.79,25.81,75158.0,20.817,20.8331,20.817,20.8331,75158.0
2016-09-07 14:50:00,25.8,25.9,25.8,25.89,74932.0,20.8251,20.9058,20.8251,20.8977,74932.0
2016-09-07 15:00:00,25.89,25.89,25.85,25.86,124610.0,20.8977,20.8977,20.8654,20.8735,124610.0
2016-09-07 15:10:00,25.86,25.9,25.83,25.9,98264.0,20.8735,20.9058,20.8493,20.9058,98264.0
2016-09-07 15:20:00,25.9,25.9,25.86,25.88,90448.0,20.9058,20.9058,20.8735,20.8896,90448.0
2016-09-07 15:30:00,25.88,25.91,25.85,25.88,133398.0,20.8896,20.9139,20.8654,20.8896,133398.0
2016-09-07 15:40:00,25.87,25.92,25.87,25.9,133184.0,20.8816,20.9219,20.8816,20.9058,133184.0
2016-09-07 15:50:00,25.9,25.91,25.86,25.86,225880.0,20.9058,20.9139,20.8735,20.8735,225880.0
2016-09-08 09:30:00,25.75,26.07,25.71,25.96,153322.0,20.7847,21.043,20.7524,20.9542,153322.0
2016-09-08 09:40:00,25.94,26.1,25.91,26.06,200418.0,20.9381,21.0672,20.9139,21.0349,200418.0
2016-09-08 09:50:00,26.06,26.09,25.98,26.08,160278.0,21.0349,21.0591,20.9704,21.0511,160278.0
2016-09-08 10:00:00,26.09,26.15,26.03,26.06,116970.0,21.0591,21.1076,21.0107,21.0349,116970.0
2016-09-08 10:10:00,26.07,26.08,26.0,26.03,127186.0,21.043,21.0511,20.9865,21.0107,127186.0
2016-09-08 10:20:00,26.02,26.08,26.01,26.06,45536.0,21.0026,21.0511,20.9946,21.0349,45536.0
2016-09-08 10:30:00,26.06,26.13,26.05,26.08,39926.0,21.0349,21.0914,21.0269,21.0511,39926.0
2016-09-08 10:40:00,26.09,26.13,26.04,26.1,84030.0,21.0591,21.0914,21.0188,21.0672,84030.0
2016-09-08 10:50:00,26.1,26.15,26.08,26.15,147924.0,21.0672,21.1076,21.0511,21.1076,147924.0
2016-09-08 11:00:00,26.15,26.18,26.12,26.17,206478.0,21.1076,21.1318,21.0834,21.1237,206478.0
2016-09-08 11:10:00,26.18,26.24,26.17,26.17,44872.0,21.1318,21.1802,21.1237,21.1237,44872.0
2016-09-08 11:20:00,26.18,26.28,26.18,26.24,85282.0,21.1318,21.2125,21.1318,21.1802,85282.0
2016-09-08 11:30:00,26.26,26.27,26.22,26.24,52924.0,21.1964,21.2044,21.1641,21.1802,52924.0
2016-09-08 11:40:00,26.24,26.27,26.23,26.27,36060.0,21.1802,21.2044,21.1722,21.2044,36060.0
2016-09-08 11:50:00,26.27,26.31,26.24,26.25,48884.0,21.2044,21.2367,21.1802,21.1883,48884.0
2016-09-08 12:00:00,26.25,26.27,26.25,26.26,90246.0,21.1883,21.2044,21.1883,21.1964,90246.0
2016-09-08 12:10:00,26.26,26.26,26.24,26.26,55838.0,21.1964,21.1964,21.1802,21.1964,55838.0
2016-09-08 12:20:00,26.25,26.3,26.24,26.27,123060.0,21.1883,21.2287,21.1802,21.2044,123060.0
2016-09-08 12:30:00,26.27,26.27,26.22,26.22,37712.0,21.2044,21.2044,21.1641,21.1641,37712.0
2016-09-08 12:40:00,26.22,26.24,26.18,26.23,33198.0,21.1641,21.1802,21.1318,21.1722,33198.0
2016-09-08 12:50:00,26.22,26.23,26.19,26.23,24900.0,21.1641,21.1722,21.1399,21.1722,24900.0
2016-09-08 13:00:00,26.23,26.27,26.22,26.25,44176.0,21.1722,21.2044,21.1641,21.1883,44176.0
2016-09-08 13:10:00,26.25,26.27,26.25,26.25,28326.0,21.1883,21.2044,21.1883,21.1883,28326.0
2016-09-08 13:20:00,26.25,26.28,26.25,26.25,53440.0,21.1883,21.2125,21.1883,21.1883,53440.0
2016-09-08 13:30:00,26.25,26.25,26.2,26.21,51648.0,21.1883,21.1883,21.1479,21.156,51648.0
2016-09-08 13:40:00,26.21,26.22,26.17,26.19,55146.0,21.156,21.1641,21.1237,21.1399,55146.0
2016-09-08 13:50:00,26.2,26.22,26.16,26.22,39134.0,21.1479,21.1641,21.1156,21.1641,39134.0
2016-09-08 14:00:00,26.21,26.22,26.19,26.21,44760.0,21.156,21.1641,21.1399,21.156,44760.0
2016-09-08 14:10:00,26.2,26.2,26.16,26.2,50202.0,21.1479,21.1479,21.1156,21.1479,50202.0
2016-09-08 14:20:00,26.2,26.23,26.2,26.23,64384.0,21.1479,21.1722,21.1479,21.1722,64384.0
2016-09-08 14:30:00,26.23,26.23,26.18,26.22,46964.0,21.1722,21.1722,21.1318,21.1641,46964.0
2016-09-08 14:40:00,26.22,26.25,26.21,26.24,78476.0,21.1641,21.1883,21.156,21.1802,78476.0
2016-09-08 14:50:00,26.23,26.24,26.2,26.21,60546.0,21.1722,21.1802,21.1479,21.156,60546.0
2016-09-08 15:00:00,26.21,26.21,26.17,26.2,51312.0,21.156,21.156,21.1237,21.1479,51312.0
2016-09-08 15:10:00,26.2,26.22,26.19,26.21,108808.0,21.1479,21.1641,21.1399,21.156,108808.0
2016-09-08 15:20:00,26.21,26.23,26.2,26.22,46512.0,21.156,21.1722,21.1479,21.1641,46512.0
2016-09-08 15:30:00,26.22,26.23,26.19,26.2,83402.0,21.1641,21.1722,21.1399,21.1479,83402.0
2016-09-08 15:40:00,26.19,26.2,26.16,26.2,89792.0,21.1399,21.1479,21.1156,21.1479,89792.0
2016-09-08 15:50:00,26.2,26.2,26.15,26.15,318396.0,21.1479,21.1479,21.1076,21.1076,318396.0
2016-09-09 09:30:00,26.15,26.25,25.88,25.94,176236.0,21.1076,21.1883,20.8896,20.9381,176236.0
2016-09-09 09:40:00,25.96,26.14,25.96,26.04,88242.0,20.9542,21.0995,20.9542,21.0188,88242.0
2016-09-09 09:50:00,26.03,26.08,25.92,25.93,60040.0,21.0107,21.0511,20.9219,20.93,60040.0
2016-09-09 10:00:00,25.93,25.93,25.76,25.76,117882.0,20.93,20.93,20.7928,20.7928,117882.0
2016-09-09 10:10:00,25.78,25.86,25.75,25.81,119202.0,20.8089,20.8735,20.7847,20.8331,119202.0
2016-09-09 10:20:00,25.81,25.86,25.79,25.8,281038.0,20.8331,20.8735,20.817,20.8251,281038.0
2016-09-09 10:30:00,25.8,25.8,25.72,25.73,239558.0,20.8251,20.8251,20.7605,20.7686,239558.0
2016-09-09 10:40:00,25.73,25.77,25.65,25.65,180998.0,20.7686,20.8009,20.704,20.704,180998.0
2016-09-09 10:50:00,25.65,25.69,25.58,25.65,159790.0,20.704,20.7363,20.6475,20.704,159790.0
2016-09-09 11:00:00,25.66,25.72,25.65,25.71,58410.0,20.7121,20.7605,20.704,20.7524,58410.0
2016-09-09 11:10:00,25.71,25.71,25.56,25.58,142240.0,20.7524,20.7524,20.6313,20.6475,142240.0
2016-09-09 11:20:00,25.58,25.61,25.57,25.58,198400.0,20.6475,20.6717,20.6394,20.6475,198400.0
2016-09-09 11:30:00,25.58,25.66,25.53,25.54,134190.0,20.6475,20.7121,20.6071,20.6152,134190.0
2016-09-09 11:40:00,25.54,25.55,25.47,25.49,73504.0,20.6152,20.6233,20.5587,20.5748,73504.0
2016-09-09 11:50:00,25.48,25.49,25.35,25.39,141952.0,20.5668,20.5748,20.4618,20.4941,141952.0
2016-09-09 12:00:00,25.38,25.41,25.3,25.34,128892.0,20.4861,20.5103,20.4215,20.4538,128892.0
2016-09-09 12:10:00,25.35,25.37,25.26,25.27,81340.0,20.4618,20.478,20.3892,20.3973,81340.0
2016-09-09 12:20:00,25.28,25.35,25.27,25.29,63412.0,20.4053,20.4618,20.3973,20.4134,63412.0
2016-09-09 12:30:00,25.28,25.3,25.23,25.24,129974.0,20.4053,20.4215,20.365,20.373,129974.0
2016-09-09 12:40:00,25.23,25.25,25.18,25.18,48520.0,20.365,20.3811,20.3246,20.3246,48520.0
2016-09-09 12:50:00,25.18,25.21,25.17,25.21,49308.0,20.3246,20.3488,20.3165,20.3488,49308.0
2016-09-09 13:00:00,25.21,25.21,25.11,25.16,158460.0,20.3488,20.3488,20.2681,20.3085,158460.0
2016-09-09 13:10:00,25.16,25.17,25.05,25.05,85488.0,20.3085,20.3165,20.2197,20.2197,85488.0
2016-09-09 13:20:00,25.05,25.11,25.05,25.08,106840.0,20.2197,20.2681,20.2197,20.2439,106840.0
2016-09-09 13:30:00,25.07,25.09,24.98,25.0,202424.0,20.2358,20.252,20.1632,20.1793,202424.0
2016-09-09 13:40:00,25.0,25.0,24.84,24.84,260456.0,20.1793,20.1793,20.0502,20.0502,260456.0
2016-09-09 13:50:00,24.85,24.92,24.85,24.89,365496.0,20.0583,20.1148,20.0583,20.0905,365496.0
2016-09-09 14:00:00,24.89,24.97,24.87,24.96,183880.0,20.0905,20.1551,20.0744,20.147,183880.0
2016-09-09 14:10:00,24.95,24.95,24.88,24.89,93166.0,20.139,20.139,20.0825,20.0905,93166.0
2016-09-09 14:20:00,24.89,24.9,24.84,24.9,72052.0,20.0905,20.0986,20.0502,20.0986,72052.0
2016-09-09 14:30:00,24.9,24.93,24.89,24.93,108898.0,20.0986,20.1228,20.0905,20.1228,108898.0
2016-09-09 14:40:00,24.92,24.92,24.77,24.78,180526.0,20.1148,20.1148,19.9937,20.0017,180526.0
2016-09-09 14:50:00,24.79,24.85,24.78,24.82,164300.0,20.0098,20.0583,20.0017,20.034,164300.0
2016-09-09 15:00:00,24.82,24.85,24.78,24.83,178970.0,20.034,20.0583,20.0017,20.0421,178970.0
2016-09-09 15:10:00,24.83,24.83,24.77,24.8,88386.0,20.0421,20.0421,19.9937,20.0179,88386.0
2016-09-09 15:20:00,24.79,24.79,24.68,24.72,193084.0,20.0098,20.0098,19.921,19.9533,193084.0
2016-09-09 15:30:00,24.72,24.77,24.64,24.64,255186.0,19.9533,19.9937,19.8887,19.8887,255186.0
2016-09-09 15:40:00,24.65,24.66,24.49,24.53,399724.0,19.8968,19.9049,19.7677,19.8,399724.0
2016-09-09 15:50:00,24.53,24.59,24.48,24.48,630772.0,19.8,19.8484,19.7596,19.7596,630772.0
2016-09-12 09:30:00,24.35,24.78,24.33,24.77,120370.0,19.6547,20.0017,19.6385,19.9937,120370.0
2016-09-12 09:40:00,24.76,24.76,24.32,24.38,117362.0,19.9856,19.9856,19.6304,19.6789,117362.0
2016-09-12 09:50:00,24.37,24.58,24.26,24.54,239162.0,19.6708,19.8403,19.582,19.808,239162.0
2016-09-12 10:00:00,24.53,24.59,24.45,24.48,203020.0,19.8,19.8484,19.7354,19.7596,203020.0
2016-09-12 10:10:00,24.47,24.53,24.44,24.5,96378.0,19.7515,19.8,19.7273,19.7757,96378.0
2016-09-12 10:20:00,24.49,24.57,24.43,24.54,93456.0,19.7677,19.8322,19.7192,19.808,93456.0
2016-09-12 10:30:00,24.55,24.57,24.4,24.41,95530.0,19.8161,19.8322,19.695,19.7031,95530.0
2016-09-12 10:40:00,24.41,24.52,24.41,24.46,110902.0,19.7031,19.7919,19.7031,19.7435,110902.0
2016-09-12 10:50:00,24.46,24.63,24.45,24.61,80496.0,19.7435,19.8807,19.7354,19.8645,80496.0
2016-09-12 11:00:00,24.61,24.7,24.61,24.68,153552.0,19.8645,19.9372,19.8645,19.921,153552.0
2016-09-12 11:10:00,24.69,24.7,24.6,24.68,47130.0,19.9291,19.9372,19.8565,19.921,47130.0
2016-09-12 11:20:00,24.68,24.74,24.65,24.66,57250.0,19.921,19.9695,19.8968,19.9049,57250.0
2016-09-12 11:30:00,24.65,24.75,24.6,24.73,98580.0,19.8968,19.9775,19.8565,19.9614,98580.0
2016-09-12 11:40:00,24.74,24.84,24.73,24.74,139544.0,19.9695,20.0502,19.9614,19.9695,139544.0
2016-09-12 11:50:00,24.74,24.84,24.73,24.77,40348.0,19.9695,20.0502,19.9614,19.9937,40348.0
2016-09-12 12:00:00,24.78,24.79,24.68,24.73,60134.0,20.0017,20.0098,19.921,19.9614,60134.0
2016-09-12 12:10:00,24.73,24.77,24.68,24.68,70822.0,19.9614,19.9937,19.921,19.921,70822.0
2016-09-12 12:20:00,24.7,24.74,24.69,24.71,31090.0,19.9372,19.9695,19.9291,19.9452,31090.0
2016-09-12 12:30:00,24.71,24.75,24.69,24.7,49054.0,19.9452,19.9775,19.9291,19.9372,49054.0
2016-09-12 12:40:00,24.71,24.72,24.66,24.7,48688.0,19.9452,19.9533,19.9049,19.9372,48688.0
2016-09-12 12:50:00,24.7,24.74,24.68,24.69,58500.0,19.9372,19.9695,19.921,19.9291,58500.0
2016-09-12 13:00:00,24.7,24.77,24.69,24.74,57276.0,19.9372,19.9937,19.9291,19.9695,57276.0
2016-09-12 13:10:00,24.74,24.89,24.74,24.77,107662.0,19.9695,20.0905,19.9695,19.9937,107662.0
2016-09-12 13:20:00,24.77,24.81,24.63,24.64,128540.0,19.9937,20.026,19.8807,19.8887,128540.0
2016-09-12 13:30:00,24.63,24.65,24.54,24.58,441550.0,19.8807,19.8968,19.808,19.8403,441550.0
2016-09-12 13:40:00,24.58,24.69,24.54,24.69,213538.0,19.8403,19.9291,19.808,19.9291,213538.0
2016-09-12 13:50:00,24.7,24.78,24.68,24.77,56510.0,19.9372,20.0017,19.921,19.9937,56510.0
2016-09-12 14:00:00,24.77,24.92,24.75,24.89,85854.0,19.9937,20.1148,19.9775,20.0905,85854.0
2016-09-12 14:10:00,24.9,24.91,24.85,24.91,71400.0,20.0986,20.1067,20.0583,20.1067,71400.0
2016-09-12 14:20:00,24.91,24.93,24.86,24.89,156886.0,20.1067,20.1228,20.0663,20.0905,156886.0
2016-09-12 14:30:00,24.9,25.06,24.89,25.05,98350.0,20.0986,20.2278,20.0905,20.2197,98350.0
2016-09-12 14:40:00,25.05,25.09,24.99,25.0,154254.0,20.2197,20.252,20.1713,20.1793,154254.0
2016-09-12 14:50:00,25.0,25.0,24.93,24.99,81378.0,20.1793,20.1793,20.1228,20.1713,81378.0
2016-09-12 15:00:00,24.99,25.03,24.98,25.02,84624.0,20.1713,20.2035,20.1632,20.1955,84624.0
2016-09-12 15:10:00,25.02,25.05,24.92,24.97,164212.0,20.1955,20.2197,20.1148,20.1551,164212.0
2016-09-12 15:20:00,24.97,24.99,24.95,24.97,79934.0,20.1551,20.1713,20.139,20.1551,79934.0
2016-09-12 15:30:00,24.97,24.97,24.93,24.95,192592.0,20.1551,20.1551,20.1228,20.139,192592.0
2016-09-12 15:40:00,24.96,25.0,24.93,24.95,192748.0,20.147,20.1793,20.1228,20.139,192748.0
2016-09-12 15:50:00,24.95,24.97,24.92,24.96,339402.0,20.139,20.1551,20.1148,20.147,339402.0
2016-09-13 09:30:00,24.69,24.97,24.69,24.96,63938.0,19.9291,20.1551,19.9291,20.147,63938.0
2016-09-13 09:40:00,24.98,25.07,24.89,25.07,37764.0,20.1632,20.2358,20.0905,20.2358,37764.0
2016-09-13 09:50:00,25.05,25.09,24.98,25.09,212376.0,20.2197,20.252,20.1632,20.252,212376.0
2016-09-13 10:00:00,25.07,25.09,24.99,25.03,77148.0,20.2358,20.252,20.1713,20.2035,77148.0
2016-09-13 10:10:00,25.03,25.1,24.97,25.0,62536.0,20.2035,20.26,20.1551,20.1793,62536.0
2016-09-13 10:20:00,25.0,25.04,24.98,25.0,47196.0,20.1793,20.2116,20.1632,20.1793,47196.0
2016-09-13 10:30:00,25.0,25.02,24.95,25.0,115792.0,20.1793,20.1955,20.139,20.1793,115792.0
2016-09-13 10:40:00,25.0,25.02,24.93,24.95,71338.0,20.1793,20.1955,20.1228,20.139,71338.0
2016-09-13 10:50:00,24.96,24.96,24.84,24.84,62902.0,20.147,20.147,20.0502,20.0502,62902.0
2016-09-13 11:00:00,24.83,24.88,24.75,24.77,100950.0,20.0421,20.0825,19.9775,19.9937,100950.0
2016-09-13 11:10:00,24.77,24.77,24.66,24.7,56844.0,19.9937,19.9937,19.9049,19.9372,56844.0
2016-09-13 11:20:00,24.7,24.78,24.69,24.71,56030.0,19.9372,20.0017,19.9291,19.9452,56030.0
2016-09-13 11:30:00,24.71,24.72,24.65,24.68,52886.0,19.9452,19.9533,19.8968,19.921,52886.0
2016-09-13 11:40:00,24.68,24.68,24.57,24.58,52230.0,19.921,19.921,19.8322,19.8403,52230.0
2016-09-13 11:50:00,24.59,24.67,24.59,24.67,37512.0,19.8484,19.913,19.8484,19.913,37512.0
2016-09-13 12:00:00,24.67,24.72,24.65,24.68,52664.0,19.913,19.9533,19.8968,19.921,52664.0
2016-09-13 12:10:00,24.68,24.7,24.66,24.67,41402.0,19.921,19.9372,19.9049,19.913,41402.0
2016-09-13 12:20:00,24.67,24.68,24.57,24.6,82070.0,19.913,19.921,19.8322,19.8565,82070.0
2016-09-13 12:30:00,24.59,24.65,24.58,24.65,48362.0,19.8484,19.8968,19.8403,19.8968,48362.0
2016-09-13 12:40:00,24.65,24.65,24.59,24.6,54300.0,19.8968,19.8968,19.8484,19.8565,54300.0
2016-09-13 12:50:00,24.6,24.61,24.55,24.58,66806.0,19.8565,19.8645,19.8161,19.8403,66806.0
2016-09-13 13:00:00,24.57,24.6,24.52,24.6,64468.0,19.8322,19.8565,19.7919,19.8565,64468.0
2016-09-13 13:10:00,24.6,24.66,24.56,24.66,30570.0,19.8565,19.9049,19.8242,19.9049,30570.0
2016-09-13 13:20:00,24.67,24.8,24.67,24.77,32320.0,19.913,20.0179,19.913,19.9937,32320.0
2016-09-13 13:30:00,24.78,24.82,24.67,24.75,68326.0,20.0017,20.034,19.913,19.9775,68326.0
2016-09-13 13:40:00,24.75,24.77,24.67,24.67,51046.0,19.9775,19.9937,19.913,19.913,51046.0
2016-09-13 13:50:00,24.68,24.68,24.58,24.63,48816.0,19.921,19.921,19.8403,19.8807,48816.0
2016-09-13 14:00:00,24.63,24.66,24.59,24.62,34662.0,19.8807,19.9049,19.8484,19.8726,34662.0
2016-09-13 14:10:00,24.61,24.63,24.59,24.6,30064.0,19.8645,19.8807,19.8484,19.8565,30064.0
2016-09-13 14:20:00,24.6,24.63,24.59,24.6,40100.0,19.8565,19.8807,19.8484,19.8565,40100.0
2016-09-13 14:30:00,24.6,24.64,24.58,24.63,61494.0,19.8565,19.8887,19.8403,19.8807,61494.0
2016-09-13 14:40:00,24.64,24.65,24.59,24.61,50110.0,19.8887,19.8968,19.8484,19.8645,50110.0
2016-09-13 14:50:00,24.6,24.63,24.56,24.56,37694.0,19.8565,19.8807,19.8242,19.8242,37694.0
2016-09-13 15:00:00,24.55,24.59,24.52,24.59,51272.0,19.8161,19.8484,19.7919,19.8484,51272.0
2016-09-13 15:10:00,24.58,24.63,24.5,24.6,35000.0,19.8403,19.8807,19.7757,19.8565,35000.0
2016-09-13 15:20:00,24.61,24.7,24.61,24.7,62764.0,19.8645,19.9372,19.8645,19.9372,62764.0
2016-09-13 15:30:00,24.7,24.79,24.68,24.79,145902.0,19.9372,20.0098,19.921,20.0098,145902.0
2016-09-13 15:40:00,24.78,24.78,24.67,24.76,191048.0,20.0017,20.0017,19.913,19.9856,191048.0
2016-09-13 15:50:00,24.76,24.81,24.67,24.7,283910.0,19.9856,20.026,19.913,19.9372,283910.0
2016-09-14 09:30:00,24.69,24.69,24.37,24.38,107520.0,19.9291,19.9291,19.6708,19.6789,107520.0
2016-09-14 09:40:00,24.34,24.34,24.07,24.08,150616.0,19.6466,19.6466,19.4287,19.4367,150616.0
2016-09-14 09:50:00,24.08,24.17,23.9,24.11,132434.0,19.4367,19.5094,19.2914,19.4609,132434.0
2016-09-14 10:00:00,24.08,24.3,24.08,24.26,96186.0,19.4367,19.6143,19.4367,19.582,96186.0
2016-09-14 10:10:00,24.25,24.44,24.25,24.43,75690.0,19.5739,19.7273,19.5739,19.7192,75690.0
2016-09-14 10:20:00,24.43,24.57,24.43,24.47,125346.0,19.7192,19.8322,19.7192,19.7515,125346.0
2016-09-14 10:30:00,24.48,24.59,24.43,24.44,99874.0,19.7596,19.8484,19.7192,19.7273,99874.0
2016-09-14 10:40:00,24.44,24.44,24.4,24.42,136032.0,19.7273,19.7273,19.695,19.7112,136032.0
2016-09-14 10:50:00,24.42,24.46,24.3,24.32,305996.0,19.7112,19.7435,19.6143,19.6304,305996.0
2016-09-14 11:00:00,24.32,24.48,24.32,24.43,89174.0,19.6304,19.7596,19.6304,19.7192,89174.0
2016-09-14 11:10:00,24.45,24.52,24.38,24.51,61804.0,19.7354,19.7919,19.6789,19.7838,61804.0
2016-09-14 11:20:00,24.5,24.55,24.38,24.39,62690.0,19.7757,19.8161,19.6789,19.687,62690.0
2016-09-14 11:30:00,24.39,24.42,24.32,24.41,69558.0,19.687,19.7112,19.6304,19.7031,69558.0
2016-09-14 11:40:00,24.42,24.46,24.39,24.42,84942.0,19.7112,19.7435,19.687,19.7112,84942.0
2016-09-14 11:50:00,24.43,24.5,24.42,24.47,40082.0,19.7192,19.7757,19.7112,19.7515,40082.0
2016-09-14 12:00:00,24.47,24.48,24.41,24.45,46868.0,19.7515,19.7596,19.7031,19.7354,46868.0
2016-09-14 12:10:00,24.45,24.5,24.42,24.5,37800.0,19.7354,19.7757,19.7112,19.7757,37800.0
2016-09-14 12:20:00,24.5,24.5,24.45,24.45,31048.0,19.7757,19.7757,19.7354,19.7354,31048.0
2016-09-14 12:30:00,24.46,24.47,24.4,24.4,30122.0,19.7435,19.7515,19.695,19.695,30122.0
2016-09-14 12:40:00,24.38,24.39,24.35,24.37,52592.0,19.6789,19.687,19.6547,19.6708,52592.0
2016-09-14 12:50:00,24.38,24.43,24.38,24.43,27852.0,19.6789,19.7192,19.6789,19.7192,27852.0
2016-09-14 13:00:00,24.42,24.45,24.39,24.45,40548.0,19.7112,19.7354,19.687,19.7354,40548.0
2016-09-14 13:10:00,24.45,24.46,24.4,24.43,40866.0,19.7354,19.7435,19.695,19.7192,40866.0
2016-09-14 13:20:00,24.43,24.47,24.41,24.45,49804.0,19.7192,19.7515,19.7031,19.7354,49804.0
2016-09-14 13:30:00,24.45,24.46,24.41,24.45,113726.0,19.7354,19.7435,19.7031,19.7354,113726.0
2016-09-14 13:40:00,24.45,24.45,24.35,24.36,63158.0,19.7354,19.7354,19.6547,19.6627,63158.0
2016-09-14 13:50:00,24.35,24.42,24.35,24.39,55392.0,19.6547,19.7112,19.6547,19.687,55392.0
2016-09-14 14:00:00,24.39,24.43,24.35,24.36,68082.0,19.687,19.7192,19.6547,19.6627,68082.0
2016-09-14 14:10:00,24.36,24.47,24.35,24.47,117682.0,19.6627,19.7515,19.6547,19.7515,117682.0
2016-09-14 14:20:00,24.46,24.5,24.43,24.48,113644.0,19.7435,19.7757,19.7192,19.7596,113644.0
2016-09-14 14:30:00,24.48,24.48,24.43,24.46,63706.0,19.7596,19.7596,19.7192,19.7435,63706.0
2016-09-14 14:40:00,24.47,24.5,24.44,24.47,53250.0,19.7515,19.7757,19.7273,19.7515,53250.0
2016-09-14 14:50:00,24.48,24.52,24.46,24.48,37312.0,19.7596,19.7919,19.7435,19.7596,37312.0
2016-09-14 15:00:00,24.48,24.5,24.43,24.47,73460.0,19.7596,19.7757,19.7192,19.7515,73460.0
2016-09-14 15:10:00,24.47,24.47,24.4,24.44,55014.0,19.7515,19.7515,19.695,19.7273,55014.0
2016-09-14 15:20:00,24.44,24.48,24.34,24.35,142072.0,19.7273,19.7596,19.6466,19.6547,142072.0
2016-09-14 15:30:00,24.34,24.4,24.34,24.36,174152.0,19.6466,19.695,19.6466,19.6627,174152.0
2016-09-14 15:40:00,24.36,24.43,24.36,24.42,213494.0,19.6627,19.7192,19.6627,19.7112,213494.0
2016-09-14 15:50:00,24.42,24.43,24.36,24.41,561720.0,19.7112,19.7192,19.6627,19.7031,561720.0
2016-09-15 09:30:00,24.35,24.58,24.34,24.35,44208.0,19.6547,19.8403,19.6466,19.6547,44208.0
2016-09-15 09:40:00,24.31,24.54,24.31,24.52,32244.0,19.6224,19.808,19.6224,19.7919,32244.0
2016-09-15 09:50:00,24.5,24.72,24.48,24.58,78206.0,19.7757,19.9533,19.7596,19.8403,78206.0
2016-09-15 10:00:00,24.59,24.77,24.54,24.72,62132.0,19.8484,19.9937,19.808,19.9533,62132.0
2016-09-15 10:10:00,24.74,24.85,24.74,24.79,59356.0,19.9695,20.0583,19.9695,20.0098,59356.0
2016-09-15 10:20:00,24.79,24.79,24.67,24.7,48904.0,20.0098,20.0098,19.913,19.9372,48904.0
2016-09-15 10:30:00,24.7,24.75,24.67,24.75,51276.0,19.9372,19.9775,19.913,19.9775,51276.0
2016-09-15 10:40:00,24.75,24.77,24.66,24.77,38230.0,19.9775,19.9937,19.9049,19.9937,38230.0
2016-09-15 10:50:00,24.76,24.79,24.71,24.72,26620.0,19.9856,20.0098,19.9452,19.9533,26620.0
2016-09-15 11:00:00,24.73,24.75,24.68,24.72,35286.0,19.9614,19.9775,19.921,19.9533,35286.0
2016-09-15 11:10:00,24.72,24.83,24.68,24.82,64614.0,19.9533,20.0421,19.921,20.034,64614.0
2016-09-15 11:20:00,24.83,24.9,24.82,24.9,36270.0,20.0421,20.0986,20.034,20.0986,36270.0
2016-09-15 11:30:00,24.92,24.93,24.85,24.85,44158.0,20.1148,20.1228,20.0583,20.0583,44158.0
2016-09-15 11:40:00,24.85,24.86,24.76,24.76,73782.0,20.0583,20.0663,19.9856,19.9856,73782.0
2016-09-15 11:50:00,24.77,24.86,24.76,24.78,38628.0,19.9937,20.0663,19.9856,20.0017,38628.0
2016-09-15 12:00:00,24.78,24.79,24.74,24.74,34232.0,20.0017,20.0098,19.9695,19.9695,34232.0
2016-09-15 12:10:00,24.73,24.76,24.7,24.75,33736.0,19.9614,19.9856,19.9372,19.9775,33736.0
2016-09-15 12:20:00,24.75,24.77,24.68,24.69,31252.0,19.9775,19.9937,19.921,19.9291,31252.0
2016-09-15 12:30:00,24.7,24.71,24.66,24.68,35418.0,19.9372,19.9452,19.9049,19.921,35418.0
2016-09-15 12:40:00,24.68,24.71,24.67,24.7,18580.0,19.921,19.9452,19.913,19.9372,18580.0
2016-09-15 12:50:00,24.68,24.7,24.64,24.64,23068.0,19.921,19.9372,19.8887,19.8887,23068.0
2016-09-15 13:00:00,24.64,24.68,24.6,24.6,29300.0,19.8887,19.921,19.8565,19.8565,29300.0
2016-09-15 13:10:00,24.59,24.6,24.54,24.6,35300.0,19.8484,19.8565,19.808,19.8565,35300.0
2016-09-15 13:20:00,24.59,24.61,24.57,24.59,21644.0,19.8484,19.8645,19.8322,19.8484,21644.0
2016-09-15 13:30:00,24.59,24.65,24.58,24.65,22114.0,19.8484,19.8968,19.8403,19.8968,22114.0
2016-09-15 13:40:00,24.65,24.73,24.65,24.72,35974.0,19.8968,19.9614,19.8968,19.9533,35974.0
2016-09-15 13:50:00,24.73,24.73,24.66,24.73,39214.0,19.9614,19.9614,19.9049,19.9614,39214.0
2016-09-15 14:00:00,24.72,24.73,24.69,24.69,34746.0,19.9533,19.9614,19.9291,19.9291,34746.0
2016-09-15 14:10:00,24.69,24.71,24.66,24.71,70756.0,19.9291,19.9452,19.9049,19.9452,70756.0
2016-09-15 14:20:00,24.71,24.75,24.7,24.74,32600.0,19.9452,19.9775,19.9372,19.9695,32600.0
2016-09-15 14:30:00,24.74,24.76,24.71,24.74,47022.0,19.9695,19.9856,19.9452,19.9695,47022.0
2016-09-15 14:40:00,24.73,24.75,24.72,24.74,83516.0,19.9614,19.9775,19.9533,19.9695,83516.0
2016-09-15 14:50:00,24.73,24.75,24.72,24.74,39532.0,19.9614,19.9775,19.9533,19.9695,39532.0
2016-09-15 15:00:00,24.74,24.77,24.74,24.76,32726.0,19.9695,19.9937,19.9695,19.9856,32726.0
2016-09-15 15:10:00,24.75,24.79,24.73,24.77,77258.0,19.9775,20.0098,19.9614,19.9937,77258.0
2016-09-15 15:20:00,24.77,24.8,24.73,24.78,56348.0,19.9937,20.0179,19.9614,20.0017,56348.0
2016-09-15 15:30:00,24.78,24.82,24.77,24.82,97998.0,20.0017,20.034,19.9937,20.034,97998.0
2016-09-15 15:40:00,24.82,24.83,24.79,24.81,110398.0,20.034,20.0421,20.0098,20.026,110398.0
2016-09-15 15:50:00,24.8,24.8,24.76,24.8,174144.0,20.0179,20.0179,19.9856,20.0179,174144.0
2016-09-16 09:30:00,24.66,24.82,24.64,24.75,139188.0,19.9049,20.034,19.8887,19.9775,139188.0
2016-09-16 09:40:00,24.7,24.95,24.67,24.95,17490.0,19.9372,20.139,19.913,20.139,17490.0
2016-09-16 09:50:00,24.9,24.95,24.86,24.88,15952.0,20.0986,20.139,20.0663,20.0825,15952.0
2016-09-16 10:00:00,24.84,24.85,24.64,24.68,52002.0,20.0502,20.0583,19.8887,19.921,52002.0
2016-09-16 10:10:00,24.68,24.73,24.67,24.67,28176.0,19.921,19.9614,19.913,19.913,28176.0
2016-09-16 10:20:00,24.66,24.66,24.51,24.56,36048.0,19.9049,19.9049,19.7838,19.8242,36048.0
2016-09-16 10:30:00,24.61,24.7,24.6,24.68,20802.0,19.8645,19.9372,19.8565,19.921,20802.0
2016-09-16 10:40:00,24.68,24.73,24.64,24.68,13650.0,19.921,19.9614,19.8887,19.921,13650.0
2016-09-16 10:50:00,24.64,24.77,24.61,24.65,60642.0,19.8887,19.9937,19.8645,19.8968,60642.0
2016-09-16 11:00:00,24.62,24.65,24.62,24.64,31922.0,19.8726,19.8968,19.8726,19.8887,31922.0
2016-09-16 11:10:00,24.65,24.68,24.61,24.68,56074.0,19.8968,19.921,19.8645,19.921,56074.0
2016-09-16 11:20:00,24.68,24.71,24.66,24.67,51318.0,19.921,19.9452,19.9049,19.913,51318.0
2016-09-16 11:30:00,24.68,24.72,24.67,24.71,26316.0,19.921,19.9533,19.913,19.9452,26316.0
2016-09-16 11:40:00,24.72,24.77,24.71,24.75,20232.0,19.9533,19.9937,19.9452,19.9775,20232.0
2016-09-16 11:50:00,24.75,24.75,24.71,24.73,12724.0,19.9775,19.9775,19.9452,19.9614,12724.0
2016-09-16 12:00:00,24.72,24.75,24.71,24.74,109278.0,19.9533,19.9775,19.9452,19.9695,109278.0
2016-09-16 12:10:00,24.75,24.75,24.72,24.73,73330.0,19.9775,19.9775,19.9533,19.9614,73330.0
2016-09-16 12:20:00,24.73,24.74,24.7,24.72,182338.0,19.9614,19.9695,19.9372,19.9533,182338.0
2016-09-16 12:30:00,24.72,24.74,24.71,24.73,197116.0,19.9533,19.9695,19.9452,19.9614,197116.0
2016-09-16 12:40:00,24.73,24.79,24.72,24.79,47704.0,19.9614,20.0098,19.9533,20.0098,47704.0
2016-09-16 12:50:00,24.78,24.83,24.78,24.83,50132.0,20.0017,20.0421,20.0017,20.0421,50132.0
2016-09-16 13:00:00,24.83,24.86,24.83,24.85,57908.0,20.0421,20.0663,20.0421,20.0583,57908.0
2016-09-16 13:10:00,24.85,24.85,24.81,24.83,43024.0,20.0583,20.0583,20.026,20.0421,43024.0
2016-09-16 13:20:00,24.83,24.87,24.83,24.86,36064.0,20.0421,20.0744,20.0421,20.0663,36064.0
2016-09-16 13:30:00,24.86,24.89,24.86,24.88,86524.0,20.0663,20.0905,20.0663,20.0825,86524.0
2016-09-16 13:40:00,24.88,24.88,24.77,24.79,89688.0,20.0825,20.0825,19.9937,20.0098,89688.0
2016-09-16 13:50:00,24.78,24.83,24.75,24.82,37378.0,20.0017,20.0421,19.9775,20.034,37378.0
2016-09-16 14:00:00,24.82,24.86,24.81,24.86,61490.0,20.034,20.0663,20.026,20.0663,61490.0
2016-09-16 14:10:00,24.86,24.89,24.85,24.87,55812.0,20.0663,20.0905,20.0583,20.0744,55812.0
2016-09-16 14:20:00,24.87,24.89,24.86,24.88,60474.0,20.0744,20.0905,20.0663,20.0825,60474.0
2016-09-16 14:30:00,24.88,24.9,24.86,24.9,134916.0,20.0825,20.0986,20.0663,20.0986,134916.0
2016-09-16 14:40:00,24.9,24.95,24.88,24.89,106232.0,20.0986,20.139,20.0825,20.0905,106232.0
2016-09-16 14:50:00,24.88,24.88,24.85,24.86,82670.0,20.0825,20.0825,20.0583,20.0663,82670.0
2016-09-16 15:00:00,24.86,24.91,24.86,24.9,90542.0,20.0663,20.1067,20.0663,20.0986,90542.0
2016-09-16 15:10:00,24.9,24.91,24.87,24.89,102606.0,20.0986,20.1067,20.0744,20.0905,102606.0
2016-09-16 15:20:00,24.89,24.96,24.89,24.95,542162.0,20.0905,20.147,20.0905,20.139,542162.0
2016-09-16 15:30:00,24.95,24.99,24.93,24.98,186834.0,20.139,20.1713,20.1228,20.1632,186834.0
2016-09-16 15:40:00,24.98,25.0,24.95,24.97,306064.0,20.1632,20.1793,20.139,20.1551,306064.0
2016-09-16 15:50:00,24.98,25.01,24.94,24.95,595770.0,20.1632,20.1874,20.1309,20.139,595770.0
2016-09-19 09:30:00,25.18,25.45,25.15,25.25,77136.0,20.3246,20.5426,20.3004,20.3811,77136.0
2016-09-19 09:40:00,25.22,25.24,25.06,25.2,54212.0,20.3569,20.373,20.2278,20.3408,54212.0
2016-09-19 09:50:00,25.21,25.29,25.18,25.29,52514.0,20.3488,20.4134,20.3246,20.4134,52514.0
2016-09-19 10:00:00,25.31,25.36,25.22,25.24,87792.0,20.4296,20.4699,20.3569,20.373,87792.0
2016-09-19 10:10:00,25.25,25.36,25.24,25.35,60652.0,20.3811,20.4699,20.373,20.4618,60652.0
2016-09-19 10:20:00,25.35,25.44,25.35,25.43,104038.0,20.4618,20.5345,20.4618,20.5264,104038.0
2016-09-19 10:30:00,25.43,25.43,25.29,25.32,68194.0,20.5264,20.5264,20.4134,20.4376,68194.0
2016-09-19 10:40:00,25.33,25.38,25.31,25.35,82708.0,20.4457,20.4861,20.4296,20.4618,82708.0
2016-09-19 10:50:00,25.35,25.41,25.3,25.33,81880.0,20.4618,20.5103,20.4215,20.4457,81880.0
2016-09-19 11:00:00,25.33,25.33,25.29,25.31,36528.0,20.4457,20.4457,20.4134,20.4296,36528.0
2016-09-19 11:10:00,25.31,25.37,25.28,25.36,58500.0,20.4296,20.478,20.4053,20.4699,58500.0
2016-09-19 11:20:00,25.36,25.39,25.33,25.38,192200.0,20.4699,20.4941,20.4457,20.4861,192200.0
2016-09-19 11:30:00,25.38,25.38,25.33,25.34,228044.0,20.4861,20.4861,20.4457,20.4538,228044.0
2016-09-19 11:40:00,25.34,25.35,25.29,25.3,25182.0,20.4538,20.4618,20.4134,20.4215,25182.0
2016-09-19 11:50:00,25.3,25.33,25.27,25.29,27212.0,20.4215,20.4457,20.3973,20.4134,27212.0
2016-09-19 12:00:00,25.29,25.34,25.28,25.3,35544.0,20.4134,20.4538,20.4053,20.4215,35544.0
2016-09-19 12:10:00,25.29,25.29,25.16,25.2,56932.0,20.4134,20.4134,20.3085,20.3408,56932.0
2016-09-19 12:20:00,25.2,25.22,25.17,25.17,40204.0,20.3408,20.3569,20.3165,20.3165,40204.0
2016-09-19 12:30:00,25.17,25.2,25.11,25.13,53742.0,20.3165,20.3408,20.2681,20.2843,53742.0
2016-09-19 12:40:00,25.14,25.17,25.11,25.11,80166.0,20.2923,20.3165,20.2681,20.2681,80166.0
2016-09-19 12:50:00,25.11,25.14,25.03,25.05,40314.0,20.2681,20.2923,20.2035,20.2197,40314.0
2016-09-19 13:00:00,25.05,25.07,24.97,24.97,57724.0,20.2197,20.2358,20.1551,20.1551,57724.0
2016-09-19 13:10:00,24.97,24.97,24.92,24.93,30550.0,20.1551,20.1551,20.1148,20.1228,30550.0
2016-09-19 13:20:00,24.93,24.97,24.92,24.92,41936.0,20.1228,20.1551,20.1148,20.1148,41936.0
2016-09-19 13:30:00,24.92,24.92,24.85,24.88,112840.0,20.1148,20.1148,20.0583,20.0825,112840.0
2016-09-19 13:40:00,24.87,24.97,24.86,24.97,76352.0,20.0744,20.1551,20.0663,20.1551,76352.0
2016-09-19 13:50:00,24.97,24.99,24.94,24.99,26900.0,20.1551,20.1713,20.1309,20.1713,26900.0
2016-09-19 14:00:00,24.98,25.02,24.98,25.02,56230.0,20.1632,20.1955,20.1632,20.1955,56230.0
2016-09-19 14:10:00,25.03,25.07,25.0,25.01,44272.0,20.2035,20.2358,20.1793,20.1874,44272.0
2016-09-19 14:20:00,25.01,25.04,24.99,25.04,25910.0,20.1874,20.2116,20.1713,20.2116,25910.0
2016-09-19 14:30:00,25.04,25.1,25.04,25.06,33908.0,20.2116,20.26,20.2116,20.2278,33908.0
2016-09-19 14:40:00,25.07,25.13,25.06,25.13,48602.0,20.2358,20.2843,20.2278,20.2843,48602.0
2016-09-19 14:50:00,25.13,25.14,25.11,25.12,30780.0,20.2843,20.2923,20.2681,20.2762,30780.0
2016-09-19 15:00:00,25.12,25.13,25.09,25.09,41022.0,20.2762,20.2843,20.252,20.252,41022.0
2016-09-19 15:10:00,25.09,25.11,25.06,25.08,76484.0,20.252,20.2681,20.2278,20.2439,76484.0
2016-09-19 15:20:00,25.09,25.11,25.08,25.08,58942.0,20.252,20.2681,20.2439,20.2439,58942.0
2016-09-19 15:30:00,25.08,25.1,25.0,25.04,143358.0,20.2439,20.26,20.1793,20.2116,143358.0
2016-09-19 15:40:00,25.04,25.08,25.02,25.06,134928.0,20.2116,20.2439,20.1955,20.2278,134928.0
2016-09-19 15:50:00,25.06,25.08,25.02,25.03,218394.0,20.2278,20.2439,20.1955,20.2035,218394.0
2016-09-20 09:30:00,25.19,25.43,24.85,24.86,75632.0,20.3327,20.5264,20.0583,20.0663,75632.0
2016-09-20 09:40:00,24.85,24.98,24.79,24.93,62174.0,20.0583,20.1632,20.0098,20.1228,62174.0
2016-09-20 09:50:00,24.94,25.01,24.9,25.0,87786.0,20.1309,20.1874,20.0986,20.1793,87786.0
2016-09-20 10:00:00,25.0,25.02,24.93,24.95,58398.0,20.1793,20.1955,20.1228,20.139,58398.0
2016-09-20 10:10:00,24.94,25.01,24.94,24.96,73994.0,20.1309,20.1874,20.1309,20.147,73994.0
2016-09-20 10:20:00,24.95,25.03,24.93,24.97,86088.0,20.139,20.2035,20.1228,20.1551,86088.0
2016-09-20 10:30:00,24.96,25.02,24.95,24.95,78678.0,20.147,20.1955,20.139,20.139,78678.0
2016-09-20 10:40:00,24.95,25.0,24.95,24.99,43850.0,20.139,20.1793,20.139,20.1713,43850.0
2016-09-20 10:50:00,25.0,25.03,24.98,25.0,88728.0,20.1793,20.2035,20.1632,20.1793,88728.0
2016-09-20 11:00:00,25.0,25.0,24.97,24.99,34764.0,20.1793,20.1793,20.1551,20.1713,34764.0
2016-09-20 11:10:00,25.0,25.0,24.96,24.98,20442.0,20.1793,20.1793,20.147,20.1632,20442.0
2016-09-20 11:20:00,24.99,24.99,24.94,24.95,43754.0,20.1713,20.1713,20.1309,20.139,43754.0
2016-09-20 11:30:00,24.96,24.98,24.86,24.86,52808.0,20.147,20.1632,20.0663,20.0663,52808.0
2016-09-20 11:40:00,24.87,24.91,24.87,24.9,30736.0,20.0744,20.1067,20.0744,20.0986,30736.0
2016-09-20 11:50:00,24.9,24.95,24.87,24.87,24712.0,20.0986,20.139,20.0744,20.0744,24712.0
2016-09-20 12:00:00,24.88,24.9,24.85,24.88,22842.0,20.0825,20.0986,20.0583,20.0825,22842.0
2016-09-20 12:10:00,24.88,24.91,24.86,24.9,30168.0,20.0825,20.1067,20.0663,20.0986,30168.0
2016-09-20 12:20:00,24.91,24.99,24.91,24.97,41282.0,20.1067,20.1713,20.1067,20.1551,41282.0
2016-09-20 12:30:00,24.96,25.0,24.95,24.96,62650.0,20.147,20.1793,20.139,20.147,62650.0
2016-09-20 12:40:00,24.96,24.97,24.95,24.95,57180.0,20.147,20.1551,20.139,20.139,57180.0
2016-09-20 12:50:00,24.96,24.96,24.95,24.95,55748.0,20.147,20.147,20.139,20.139,55748.0
2016-09-20 13:00:00,24.95,24.97,24.95,24.97,53110.0,20.139,20.1551,20.139,20.1551,53110.0
2016-09-20 13:10:00,24.97,24.99,24.97,24.99,29762.0,20.1551,20.1713,20.1551,20.1713,29762.0
2016-09-20 13:20:00,24.98,25.0,24.96,24.97,43818.0,20.1632,20.1793,20.147,20.1551,43818.0
2016-09-20 13:30:00,24.97,24.99,24.97,24.98,38132.0,20.1551,20.1713,20.1551,20.1632,38132.0
2016-09-20 13:40:00,24.98,24.98,24.96,24.96,30592.0,20.1632,20.1632,20.147,20.147,30592.0
2016-09-20 13:50:00,24.96,24.97,24.95,24.95,26868.0,20.147,20.1551,20.139,20.139,26868.0
2016-09-20 14:00:00,24.95,24.97,24.93,24.94,40706.0,20.139,20.1551,20.1228,20.1309,40706.0
2016-09-20 14:10:00,24.93,24.94,24.88,24.88,26814.0,20.1228,20.1309,20.0825,20.0825,26814.0
2016-09-20 14:20:00,24.88,24.9,24.88,24.9,102264.0,20.0825,20.0986,20.0825,20.0986,102264.0
2016-09-20 14:30:00,24.9,24.91,24.9,24.91,36224.0,20.0986,20.1067,20.0986,20.1067,36224.0
2016-09-20 14:40:00,24.91,24.92,24.86,24.86,37354.0,20.1067,20.1148,20.0663,20.0663,37354.0
2016-09-20 14:50:00,24.86,24.9,24.85,24.88,31810.0,20.0663,20.0986,20.0583,20.0825,31810.0
2016-09-20 15:00:00,24.89,24.89,24.86,24.88,34082.0,20.0905,20.0905,20.0663,20.0825,34082.0
2016-09-20 15:10:00,24.88,24.92,24.87,24.92,41646.0,20.0825,20.1148,20.0744,20.1148,41646.0
2016-09-20 15:20:00,24.92,24.93,24.9,24.91,55854.0,20.1148,20.1228,20.0986,20.1067,55854.0
2016-09-20 15:30:00,24.92,24.93,24.88,24.93,86386.0,20.1148,20.1228,20.0825,20.1228,86386.0
2016-09-20 15:40:00,24.92,24.93,24.89,24.9,125684.0,20.1148,20.1228,20.0905,20.0986,125684.0
2016-09-20 15:50:00,24.9,24.91,24.85,24.85,204878.0,20.0986,20.1067,20.0583,20.0583,204878.0
2016-09-21 09:30:00,24.95,25.02,24.9,25.0,60004.0,20.139,20.1955,20.0986,20.1793,60004.0
2016-09-21 09:40:00,25.0,25.01,24.81,24.86,123322.0,20.1793,20.1874,20.026,20.0663,123322.0
2016-09-21 09:50:00,24.85,25.0,24.83,25.0,22760.0,20.0583,20.1793,20.0421,20.1793,22760.0
2016-09-21 10:00:00,25.0,25.02,24.88,24.88,32000.0,20.1793,20.1955,20.0825,20.0825,32000.0
2016-09-21 10:10:00,24.9,24.94,24.86,24.9,14474.0,20.0986,20.1309,20.0663,20.0986,14474.0
2016-09-21 10:20:00,24.9,24.9,24.82,24.83,19828.0,20.0986,20.0986,20.034,20.0421,19828.0
2016-09-21 10:30:00,24.85,24.95,24.85,24.91,21918.0,20.0583,20.139,20.0583,20.1067,21918.0
2016-09-21 10:40:00,24.91,24.99,24.91,24.99,118056.0,20.1067,20.1713,20.1067,20.1713,118056.0
2016-09-21 10:50:00,25.0,25.0,24.86,24.86,30782.0,20.1793,20.1793,20.0663,20.0663,30782.0
2016-09-21 11:00:00,24.86,24.88,24.8,24.8,26418.0,20.0663,20.0825,20.0179,20.0179,26418.0
2016-09-21 11:10:00,24.8,24.81,24.7,24.73,20176.0,20.0179,20.026,19.9372,19.9614,20176.0
2016-09-21 11:20:00,24.73,24.77,24.73,24.75,15888.0,19.9614,19.9937,19.9614,19.9775,15888.0
2016-09-21 11:30:00,24.75,24.79,24.71,24.78,28034.0,19.9775,20.0098,19.9452,20.0017,28034.0
2016-09-21 11:40:00,24.78,24.82,24.75,24.8,12310.0,20.0017,20.034,19.9775,20.0179,12310.0
2016-09-21 11:50:00,24.81,24.81,24.75,24.77,19626.0,20.026,20.026,19.9775,19.9937,19626.0
2016-09-21 12:00:00,24.75,24.76,24.72,24.75,16400.0,19.9775,19.9856,19.9533,19.9775,16400.0
2016-09-21 12:10:00,24.74,24.74,24.6,24.6,20460.0,19.9695,19.9695,19.8565,19.8565,20460.0
2016-09-21 12:20:00,24.6,24.66,24.56,24.58,35028.0,19.8565,19.9049,19.8242,19.8403,35028.0
2016-09-21 12:30:00,24.59,24.63,24.58,24.61,47518.0,19.8484,19.8807,19.8403,19.8645,47518.0
2016-09-21 12:40:00,24.61,24.62,24.56,24.56,23114.0,19.8645,19.8726,19.8242,19.8242,23114.0
2016-09-21 12:50:00,24.56,24.6,24.56,24.6,26184.0,19.8242,19.8565,19.8242,19.8565,26184.0
2016-09-21 13:00:00,24.6,24.68,24.6,24.61,28768.0,19.8565,19.921,19.8565,19.8645,28768.0
2016-09-21 13:10:00,24.63,24.63,24.56,24.57,22936.0,19.8807,19.8807,19.8242,19.8322,22936.0
2016-09-21 13:20:00,24.58,24.59,24.56,24.56,31066.0,19.8403,19.8484,19.8242,19.8242,31066.0
2016-09-21 13:30:00,24.57,24.57,24.53,24.54,34460.0,19.8322,19.8322,19.8,19.808,34460.0
2016-09-21 13:40:00,24.55,24.58,24.54,24.58,20726.0,19.8161,19.8403,19.808,19.8403,20726.0
2016-09-21 13:50:00,24.58,24.58,24.52,24.54,27268.0,19.8403,19.8403,19.7919,19.808,27268.0
2016-09-21 14:00:00,24.54,24.8,24.53,24.8,89644.0,19.808,20.0179,19.8,20.0179,89644.0
2016-09-21 14:10:00,24.8,24.91,24.74,24.79,178262.0,20.0179,20.1067,19.9695,20.0098,178262.0
2016-09-21 14:20:00,24.77,24.78,24.64,24.67,26980.0,19.9937,20.0017,19.8887,19.913,26980.0
2016-09-21 14:30:00,24.67,24.76,24.67,24.75,33326.0,19.913,19.9856,19.913,19.9775,33326.0
2016-09-21 14:40:00,24.75,24.78,24.71,24.74,23246.0,19.9775,20.0017,19.9452,19.9695,23246.0
2016-09-21 14:50:00,24.73,24.77,24.71,24.77,30810.0,19.9614,19.9937,19.9452,19.9937,30810.0
2016-09-21 15:00:00,24.76,24.82,24.73,24.81,53468.0,19.9856,20.034,19.9614,20.026,53468.0
2016-09-21 15:10:00,24.81,24.92,24.81,24.86,72278.0,20.026,20.1148,20.026,20.0663,72278.0
2016-09-21 15:20:00,24.85,24.93,24.85,24.9,47188.0,20.0583,20.1228,20.0583,20.0986,47188.0
2016-09-21 15:30:00,24.9,24.97,24.89,24.97,74616.0,20.0986,20.1551,20.0905,20.1551,74616.0
2016-09-21 15:40:00,24.97,24.99,24.96,24.99,79638.0,20.1551,20.1713,20.147,20.1713,79638.0
2016-09-21 15:50:00,25.0,25.0,24.97,24.98,274298.0,20.1793,20.1793,20.1551,20.1632,274298.0
2016-09-22 09:30:00,25.18,25.28,25.0,25.11,144642.0,20.3246,20.4053,20.1793,20.2681,144642.0
2016-09-22 09:40:00,25.1,25.14,25.0,25.04,91270.0,20.26,20.2923,20.1793,20.2116,91270.0
2016-09-22 09:50:00,25.05,25.24,25.05,25.24,71778.0,20.2197,20.373,20.2197,20.373,71778.0
2016-09-22 10:00:00,25.23,25.25,25.12,25.13,79638.0,20.365,20.3811,20.2762,20.2843,79638.0
2016-09-22 10:10:00,25.13,25.17,25.11,25.15,58416.0,20.2843,20.3165,20.2681,20.3004,58416.0
2016-09-22 10:20:00,25.16,25.25,25.14,25.25,65724.0,20.3085,20.3811,20.2923,20.3811,65724.0
2016-09-22 10:30:00,25.25,25.29,25.24,25.29,54454.0,20.3811,20.4134,20.373,20.4134,54454.0
2016-09-22 10:40:00,25.29,25.32,25.24,25.28,196348.0,20.4134,20.4376,20.373,20.4053,196348.0
2016-09-22 10:50:00,25.28,25.28,25.17,25.18,101426.0,20.4053,20.4053,20.3165,20.3246,101426.0
2016-09-22 11:00:00,25.17,25.18,25.12,25.17,43808.0,20.3165,20.3246,20.2762,20.3165,43808.0
2016-09-22 11:10:00,25.17,25.19,25.14,25.16,20794.0,20.3165,20.3327,20.2923,20.3085,20794.0
2016-09-22 11:20:00,25.16,25.2,25.13,25.16,24438.0,20.3085,20.3408,20.2843,20.3085,24438.0
2016-09-22 11:30:00,25.17,25.18,25.12,25.16,26198.0,20.3165,20.3246,20.2762,20.3085,26198.0
2016-09-22 11:40:00,25.16,25.18,25.12,25.13,37200.0,20.3085,20.3246,20.2762,20.2843,37200.0
2016-09-22 11:50:00,25.11,25.14,25.06,25.12,22978.0,20.2681,20.2923,20.2278,20.2762,22978.0
2016-09-22 12:00:00,25.13,25.13,25.06,25.07,25734.0,20.2843,20.2843,20.2278,20.2358,25734.0
2016-09-22 12:10:00,25.08,25.15,25.08,25.14,22364.0,20.2439,20.3004,20.2439,20.2923,22364.0
2016-09-22 12:20:00,25.14,25.14,25.1,25.13,19948.0,20.2923,20.2923,20.26,20.2843,19948.0
2016-09-22 12:30:00,25.12,25.14,25.1,25.14,97574.0,20.2762,20.2923,20.26,20.2923,97574.0
2016-09-22 12:40:00,25.16,25.24,25.13,25.23,87570.0,20.3085,20.373,20.2843,20.365,87570.0
2016-09-22 12:50:00,25.23,25.28,25.23,25.25,22444.0,20.365,20.4053,20.365,20.3811,22444.0
2016-09-22 13:00:00,25.25,25.33,25.25,25.3,32932.0,20.3811,20.4457,20.3811,20.4215,32932.0
2016-09-22 13:10:00,25.3,25.32,25.29,25.31,19442.0,20.4215,20.4376,20.4134,20.4296,19442.0
2016-09-22 13:20:00,25.3,25.32,25.27,25.27,18532.0,20.4215,20.4376,20.3973,20.3973,18532.0
2016-09-22 13:30:00,25.28,25.31,25.26,25.29,34366.0,20.4053,20.4296,20.3892,20.4134,34366.0
2016-09-22 13:40:00,25.29,25.29,25.2,25.24,26916.0,20.4134,20.4134,20.3408,20.373,26916.0
2016-09-22 13:50:00,25.24,25.24,25.21,25.22,26454.0,20.373,20.373,20.3488,20.3569,26454.0
2016-09-22 14:00:00,25.21,25.28,25.21,25.27,38404.0,20.3488,20.4053,20.3488,20.3973,38404.0
2016-09-22 14:10:00,25.27,25.29,25.18,25.18,53396.0,20.3973,20.4134,20.3246,20.3246,53396.0
2016-09-22 14:20:00,25.2,25.22,25.18,25.21,20110.0,20.3408,20.3569,20.3246,20.3488,20110.0
2016-09-22 14:30:00,25.21,25.27,25.17,25.27,37190.0,20.3488,20.3973,20.3165,20.3973,37190.0
2016-09-22 14:40:00,25.27,25.31,25.26,25.31,33634.0,20.3973,20.4296,20.3892,20.4296,33634.0
2016-09-22 14:50:00,25.31,25.36,25.3,25.32,46208.0,20.4296,20.4699,20.4215,20.4376,46208.0
2016-09-22 15:00:00,25.32,25.34,25.29,25.3,51522.0,20.4376,20.4538,20.4134,20.4215,51522.0
2016-09-22 15:10:00,25.31,25.34,25.3,25.3,39922.0,20.4296,20.4538,20.4215,20.4215,39922.0
2016-09-22 15:20:00,25.3,25.32,25.28,25.32,41824.0,20.4215,20.4376,20.4053,20.4376,41824.0
2016-09-22 15:30:00,25.32,25.32,25.28,25.28,78572.0,20.4376,20.4376,20.4053,20.4053,78572.0
2016-09-22 15:40:00,25.28,25.3,25.25,25.25,117076.0,20.4053,20.4215,20.3811,20.3811,117076.0
2016-09-22 15:50:00,25.25,25.31,25.23,25.24,457302.0,20.3811,20.4296,20.365,20.373,457302.0
2016-09-23 09:30:00,25.14,25.46,25.1,25.4,62556.0,20.2923,20.5506,20.26,20.5022,62556.0
2016-09-23 09:40:00,25.38,25.39,25.23,25.25,28028.0,20.4861,20.4941,20.365,20.3811,28028.0
2016-09-23 09:50:00,25.24,25.39,25.23,25.36,23254.0,20.373,20.4941,20.365,20.4699,23254.0
2016-09-23 10:00:00,25.36,25.43,25.33,25.42,36988.0,20.4699,20.5264,20.4457,20.5183,36988.0
2016-09-23 10:10:00,25.42,25.49,25.39,25.47,42922.0,20.5183,20.5748,20.4941,20.5587,42922.0
2016-09-23 10:20:00,25.48,25.63,25.46,25.61,83616.0,20.5668,20.6878,20.5506,20.6717,83616.0
2016-09-23 10:30:00,25.62,25.67,25.62,25.64,39782.0,20.6798,20.7201,20.6798,20.6959,39782.0
2016-09-23 10:40:00,25.65,25.7,25.58,25.65,53208.0,20.704,20.7443,20.6475,20.704,53208.0
2016-09-23 10:50:00,25.65,25.66,25.55,25.57,18318.0,20.704,20.7121,20.6233,20.6394,18318.0
2016-09-23 11:00:00,25.57,25.67,25.56,25.61,29626.0,20.6394,20.7201,20.6313,20.6717,29626.0
2016-09-23 11:10:00,25.61,25.63,25.54,25.56,25622.0,20.6717,20.6878,20.6152,20.6313,25622.0
2016-09-23 11:20:00,25.57,25.57,25.54,25.56,10196.0,20.6394,20.6394,20.6152,20.6313,10196.0
2016-09-23 11:30:00,25.57,25.61,25.57,25.6,23000.0,20.6394,20.6717,20.6394,20.6636,23000.0
2016-09-23 11:40:00,25.59,25.6,25.5,25.52,22226.0,20.6556,20.6636,20.5829,20.5991,22226.0
2016-09-23 11:50:00,25.5,25.52,25.47,25.5,17812.0,20.5829,20.5991,20.5587,20.5829,17812.0
2016-09-23 12:00:00,25.49,25.5,25.46,25.49,31840.0,20.5748,20.5829,20.5506,20.5748,31840.0
2016-09-23 12:10:00,25.47,25.5,25.44,25.45,31906.0,20.5587,20.5829,20.5345,20.5426,31906.0
2016-09-23 12:20:00,25.46,25.51,25.45,25.51,114638.0,20.5506,20.591,20.5426,20.591,114638.0
2016-09-23 12:30:00,25.52,25.52,25.44,25.46,15930.0,20.5991,20.5991,20.5345,20.5506,15930.0
2016-09-23 12:40:00,25.46,25.47,25.45,25.47,20440.0,20.5506,20.5587,20.5426,20.5587,20440.0
2016-09-23 12:50:00,25.46,25.5,25.44,25.45,29746.0,20.5506,20.5829,20.5345,20.5426,29746.0
2016-09-23 13:00:00,25.45,25.47,25.39,25.39,62602.0,20.5426,20.5587,20.4941,20.4941,62602.0
2016-09-23 13:10:00,25.39,25.39,25.3,25.33,50268.0,20.4941,20.4941,20.4215,20.4457,50268.0
2016-09-23 13:20:00,25.32,25.33,25.3,25.33,23112.0,20.4376,20.4457,20.4215,20.4457,23112.0
2016-09-23 13:30:00,25.34,25.37,25.32,25.32,11540.0,20.4538,20.478,20.4376,20.4376,11540.0
2016-09-23 13:40:00,25.31,25.33,25.29,25.29,17626.0,20.4296,20.4457,20.4134,20.4134,17626.0
2016-09-23 13:50:00,25.28,25.31,25.26,25.27,12824.0,20.4053,20.4296,20.3892,20.3973,12824.0
2016-09-23 14:00:00,25.27,25.3,25.24,25.3,14898.0,20.3973,20.4215,20.373,20.4215,14898.0
2016-09-23 14:10:00,25.29,25.31,25.25,25.3,17238.0,20.4134,20.4296,20.3811,20.4215,17238.0
2016-09-23 14:20:00,25.3,25.3,25.24,25.27,19422.0,20.4215,20.4215,20.373,20.3973,19422.0
2016-09-23 14:30:00,25.27,25.28,25.22,25.23,36942.0,20.3973,20.4053,20.3569,20.365,36942.0
2016-09-23 14:40:00,25.24,25.24,25.21,25.21,26432.0,20.373,20.373,20.3488,20.3488,26432.0
2016-09-23 14:50:00,25.21,25.25,25.21,25.24,20562.0,20.3488,20.3811,20.3488,20.373,20562.0
2016-09-23 15:00:00,25.24,25.29,25.22,25.25,33748.0,20.373,20.4134,20.3569,20.3811,33748.0
2016-09-23 15:10:00,25.25,25.27,25.24,25.25,27730.0,20.3811,20.3973,20.373,20.3811,27730.0
2016-09-23 15:20:00,25.25,25.3,25.24,25.29,46430.0,20.3811,20.4215,20.373,20.4134,46430.0
2016-09-23 15:30:00,25.29,25.32,25.22,25.23,123498.0,20.4134,20.4376,20.3569,20.365,123498.0
2016-09-23 15:40:00,25.23,25.25,25.22,25.23,93852.0,20.365,20.3811,20.3569,20.365,93852.0
2016-09-23 15:50:00,25.24,25.25,25.16,25.17,341738.0,20.373,20.3811,20.3085,20.3165,341738.0
2016-09-26 09:30:00,25.13,25.15,24.9,24.92,56860.0,20.2843,20.3004,20.0986,20.1148,56860.0
2016-09-26 09:40:00,24.9,25.08,24.89,24.96,49024.0,20.0986,20.2439,20.0905,20.147,49024.0
2016-09-26 09:50:00,24.98,24.99,24.86,24.93,67360.0,20.1632,20.1713,20.0663,20.1228,67360.0
2016-09-26 10:00:00,24.9,24.97,24.88,24.88,44352.0,20.0986,20.1551,20.0825,20.0825,44352.0
2016-09-26 10:10:00,24.86,24.93,24.86,24.91,26476.0,20.0663,20.1228,20.0663,20.1067,26476.0
2016-09-26 10:20:00,24.92,24.92,24.79,24.8,57330.0,20.1148,20.1148,20.0098,20.0179,57330.0
2016-09-26 10:30:00,24.8,24.9,24.8,24.82,42676.0,20.0179,20.0986,20.0179,20.034,42676.0
2016-09-26 10:40:00,24.83,24.84,24.78,24.81,29524.0,20.0421,20.0502,20.0017,20.026,29524.0
2016-09-26 10:50:00,24.81,24.82,24.79,24.79,39900.0,20.026,20.034,20.0098,20.0098,39900.0
2016-09-26 11:00:00,24.78,24.8,24.71,24.71,40154.0,20.0017,20.0179,19.9452,19.9452,40154.0
2016-09-26 11:10:00,24.72,24.74,24.7,24.71,32918.0,19.9533,19.9695,19.9372,19.9452,32918.0
2016-09-26 11:20:00,24.72,24.77,24.72,24.73,50682.0,19.9533,19.9937,19.9533,19.9614,50682.0
2016-09-26 11:30:00,24.73,24.75,24.65,24.65,46074.0,19.9614,19.9775,19.8968,19.8968,46074.0
2016-09-26 11:40:00,24.64,24.67,24.63,24.64,35740.0,19.8887,19.913,19.8807,19.8887,35740.0
2016-09-26 11:50:00,24.63,24.67,24.63,24.66,21098.0,19.8807,19.913,19.8807,19.9049,21098.0
2016-09-26 12:00:00,24.65,24.72,24.64,24.68,38370.0,19.8968,19.9533,19.8887,19.921,38370.0
2016-09-26 12:10:00,24.67,24.69,24.65,24.66,19110.0,19.913,19.9291,19.8968,19.9049,19110.0
2016-09-26 12:20:00,24.66,24.7,24.66,24.68,22126.0,19.9049,19.9372,19.9049,19.921,22126.0
2016-09-26 12:30:00,24.68,24.71,24.67,24.69,28238.0,19.921,19.9452,19.913,19.9291,28238.0
2016-09-26 12:40:00,24.69,24.78,24.68,24.77,52370.0,19.9291,20.0017,19.921,19.9937,52370.0
2016-09-26 12:50:00,24.77,24.8,24.77,24.77,17396.0,19.9937,20.0179,19.9937,19.9937,17396.0
2016-09-26 13:00:00,24.77,24.79,24.74,24.74,23066.0,19.9937,20.0098,19.9695,19.9695,23066.0
2016-09-26 13:10:00,24.75,24.75,24.71,24.71,9816.0,19.9775,19.9775,19.9452,19.9452,9816.0
2016-09-26 13:20:00,24.71,24.72,24.65,24.72,29086.0,19.9452,19.9533,19.8968,19.9533,29086.0
2016-09-26 13:30:00,24.72,24.77,24.71,24.71,33212.0,19.9533,19.9937,19.9452,19.9452,33212.0
2016-09-26 13:40:00,24.71,24.77,24.71,24.77,26362.0,19.9452,19.9937,19.9452,19.9937,26362.0
2016-09-26 13:50:00,24.77,24.79,24.75,24.79,39684.0,19.9937,20.0098,19.9775,20.0098,39684.0
2016-09-26 14:00:00,24.79,24.86,24.79,24.85,39466.0,20.0098,20.0663,20.0098,20.0583,39466.0
2016-09-26 14:10:00,24.85,24.88,24.82,24.88,35468.0,20.0583,20.0825,20.034,20.0825,35468.0
2016-09-26 14:20:00,24.87,24.92,24.86,24.92,45680.0,20.0744,20.1148,20.0663,20.1148,45680.0
2016-09-26 14:30:00,24.92,24.93,24.89,24.89,70288.0,20.1148,20.1228,20.0905,20.0905,70288.0
2016-09-26 14:40:00,24.9,24.92,24.87,24.91,38258.0,20.0986,20.1148,20.0744,20.1067,38258.0
2016-09-26 14:50:00,24.91,24.91,24.88,24.89,32664.0,20.1067,20.1067,20.0825,20.0905,32664.0
2016-09-26 15:00:00,24.89,24.93,24.88,24.93,62698.0,20.0905,20.1228,20.0825,20.1228,62698.0
2016-09-26 15:10:00,24.93,24.93,24.89,24.91,46384.0,20.1228,20.1228,20.0905,20.1067,46384.0
2016-09-26 15:20:00,24.91,24.95,24.9,24.93,59042.0,20.1067,20.139,20.0986,20.1228,59042.0
2016-09-26 15:30:00,24.93,24.93,24.88,24.92,103406.0,20.1228,20.1228,20.0825,20.1148,103406.0
2016-09-26 15:40:00,24.92,24.92,24.88,24.91,210230.0,20.1148,20.1148,20.0825,20.1067,210230.0
2016-09-26 15:50:00,24.91,24.93,24.86,24.89,374446.0,20.1067,20.1228,20.0663,20.0905,374446.0
2016-09-27 09:30:00,24.92,25.16,24.84,25.11,30994.0,20.1148,20.3085,20.0502,20.2681,30994.0
2016-09-27 09:40:00,25.04,25.11,25.0,25.05,62086.0,20.2116,20.2681,20.1793,20.2197,62086.0
2016-09-27 09:50:00,25.06,25.24,25.0,25.24,452140.0,20.2278,20.373,20.1793,20.373,452140.0
2016-09-27 10:00:00,25.25,25.32,25.17,25.26,108684.0,20.3811,20.4376,20.3165,20.3892,108684.0
2016-09-27 10:10:00,25.26,25.29,25.17,25.25,50128.0,20.3892,20.4134,20.3165,20.3811,50128.0
2016-09-27 10:20:00,25.23,25.29,25.21,25.23,29578.0,20.365,20.4134,20.3488,20.365,29578.0
2016-09-27 10:30:00,25.22,25.25,25.18,25.19,34600.0,20.3569,20.3811,20.3246,20.3327,34600.0
2016-09-27 10:40:00,25.18,25.18,25.13,25.13,40146.0,20.3246,20.3246,20.2843,20.2843,40146.0
2016-09-27 10:50:00,25.13,25.16,25.12,25.12,71478.0,20.2843,20.3085,20.2762,20.2762,71478.0
2016-09-27 11:00:00,25.13,25.2,25.13,25.2,32310.0,20.2843,20.3408,20.2843,20.3408,32310.0
2016-09-27 11:10:00,25.2,25.23,25.15,25.15,28108.0,20.3408,20.365,20.3004,20.3004,28108.0
2016-09-27 11:20:00,25.15,25.28,25.15,25.25,38276.0,20.3004,20.4053,20.3004,20.3811,38276.0
2016-09-27 11:30:00,25.25,25.3,25.25,25.29,42270.0,20.3811,20.4215,20.3811,20.4134,42270.0
2016-09-27 11:40:00,25.29,25.29,25.22,25.24,23920.0,20.4134,20.4134,20.3569,20.373,23920.0
2016-09-27 11:50:00,25.25,25.28,25.2,25.2,152018.0,20.3811,20.4053,20.3408,20.3408,152018.0
2016-09-27 12:00:00,25.18,25.23,25.16,25.2,183280.0,20.3246,20.365,20.3085,20.3408,183280.0
2016-09-27 12:10:00,25.2,25.23,25.2,25.22,45600.0,20.3408,20.365,20.3408,20.3569,45600.0
2016-09-27 12:20:00,25.21,25.25,25.2,25.22,46976.0,20.3488,20.3811,20.3408,20.3569,46976.0
2016-09-27 12:30:00,25.23,25.24,25.18,25.2,28050.0,20.365,20.373,20.3246,20.3408,28050.0
2016-09-27 12:40:00,25.2,25.22,25.18,25.18,38490.0,20.3408,20.3569,20.3246,20.3246,38490.0
2016-09-27 12:50:00,25.18,25.2,25.16,25.18,96968.0,20.3246,20.3408,20.3085,20.3246,96968.0
2016-09-27 13:00:00,25.18,25.18,25.13,25.15,72216.0,20.3246,20.3246,20.2843,20.3004,72216.0
2016-09-27 13:10:00,25.15,25.18,25.14,25.17,26980.0,20.3004,20.3246,20.2923,20.3165,26980.0
2016-09-27 13:20:00,25.18,25.21,25.18,25.18,33576.0,20.3246,20.3488,20.3246,20.3246,33576.0
2016-09-27 13:30:00,25.18,25.24,25.18,25.21,31764.0,20.3246,20.373,20.3246,20.3488,31764.0
2016-09-27 13:40:00,25.21,25.23,25.19,25.21,43322.0,20.3488,20.365,20.3327,20.3488,43322.0
2016-09-27 13:50:00,25.21,25.24,25.18,25.23,43166.0,20.3488,20.373,20.3246,20.365,43166.0
2016-09-27 14:00:00,25.23,25.24,25.21,25.23,122526.0,20.365,20.373,20.3488,20.365,122526.0
2016-09-27 14:10:00,25.24,25.26,25.22,25.26,132896.0,20.373,20.3892,20.3569,20.3892,132896.0
2016-09-27 14:20:00,25.25,25.28,25.22,25.25,162320.0,20.3811,20.4053,20.3569,20.3811,162320.0
2016-09-27 14:30:00,25.25,25.27,25.21,25.25,140506.0,20.3811,20.3973,20.3488,20.3811,140506.0
2016-09-27 14:40:00,25.25,25.26,25.19,25.24,132142.0,20.3811,20.3892,20.3327,20.373,132142.0
2016-09-27 14:50:00,25.24,25.25,25.18,25.23,430826.0,20.373,20.3811,20.3246,20.365,430826.0
2016-09-27 15:00:00,25.23,25.25,25.18,25.25,166098.0,20.365,20.3811,20.3246,20.3811,166098.0
2016-09-27 15:10:00,25.25,25.25,25.18,25.2,178816.0,20.3811,20.3811,20.3246,20.3408,178816.0
2016-09-27 15:20:00,25.21,25.21,25.14,25.2,398918.0,20.3488,20.3488,20.2923,20.3408,398918.0
2016-09-27 15:30:00,25.21,25.24,25.16,25.24,120368.0,20.3488,20.373,20.3085,20.373,120368.0
2016-09-27 15:40:00,25.23,25.27,25.23,25.25,146054.0,20.365,20.3973,20.365,20.3811,146054.0
2016-09-27 15:50:00,25.24,25.31,25.21,25.28,342568.0,20.373,20.4296,20.3488,20.4053,342568.0
2016-09-28 09:30:00,25.27,25.27,25.2,25.24,155628.0,20.3973,20.3973,20.3408,20.373,155628.0
2016-09-28 09:40:00,25.26,25.32,25.2,25.21,227612.0,20.3892,20.4376,20.3408,20.3488,227612.0
2016-09-28 09:50:00,25.21,25.26,25.2,25.25,87248.0,20.3488,20.3892,20.3408,20.3811,87248.0
2016-09-28 10:00:00,25.25,25.34,25.24,25.24,116548.0,20.3811,20.4538,20.373,20.373,116548.0
2016-09-28 10:10:00,25.24,25.24,25.2,25.21,98340.0,20.373,20.373,20.3408,20.3488,98340.0
2016-09-28 10:20:00,25.21,25.29,25.21,25.29,109630.0,20.3488,20.4134,20.3488,20.4134,109630.0
2016-09-28 10:30:00,25.3,25.31,25.2,25.21,104070.0,20.4215,20.4296,20.3408,20.3488,104070.0
2016-09-28 10:40:00,25.21,25.25,25.21,25.23,305426.0,20.3488,20.3811,20.3488,20.365,305426.0
2016-09-28 10:50:00,25.22,25.22,25.09,25.11,84044.0,20.3569,20.3569,20.252,20.2681,84044.0
2016-09-28 11:00:00,25.09,25.12,25.0,25.02,206628.0,20.252,20.2762,20.1793,20.1955,206628.0
2016-09-28 11:10:00,25.02,25.02,24.96,25.0,30936.0,20.1955,20.1955,20.147,20.1793,30936.0
2016-09-28 11:20:00,25.02,25.08,24.96,24.97,37964.0,20.1955,20.2439,20.147,20.1551,37964.0
2016-09-28 11:30:00,24.97,25.0,24.94,24.98,59380.0,20.1551,20.1793,20.1309,20.1632,59380.0
2016-09-28 11:40:00,24.99,25.12,24.99,25.09,87240.0,20.1713,20.2762,20.1713,20.252,87240.0
2016-09-28 11:50:00,25.1,25.16,25.1,25.15,28850.0,20.26,20.3085,20.26,20.3004,28850.0
2016-09-28 12:00:00,25.15,25.16,25.08,25.1,62430.0,20.3004,20.3085,20.2439,20.26,62430.0
2016-09-28 12:10:00,25.09,25.11,25.05,25.09,57452.0,20.252,20.2681,20.2197,20.252,57452.0
2016-09-28 12:20:00,25.08,25.11,25.06,25.07,26172.0,20.2439,20.2681,20.2278,20.2358,26172.0
2016-09-28 12:30:00,25.07,25.08,25.05,25.07,12072.0,20.2358,20.2439,20.2197,20.2358,12072.0
2016-09-28 12:40:00,25.07,25.1,25.07,25.08,31360.0,20.2358,20.26,20.2358,20.2439,31360.0
2016-09-28 12:50:00,25.07,25.08,25.05,25.05,17622.0,20.2358,20.2439,20.2197,20.2197,17622.0
2016-09-28 13:00:00,25.05,25.06,24.99,25.0,118552.0,20.2197,20.2278,20.1713,20.1793,118552.0
2016-09-28 13:10:00,24.99,25.0,24.97,24.99,35566.0,20.1713,20.1793,20.1551,20.1713,35566.0
2016-09-28 13:20:00,25.0,25.04,24.99,25.04,52150.0,20.1793,20.2116,20.1713,20.2116,52150.0
2016-09-28 13:30:00,25.04,25.17,25.04,25.14,62562.0,20.2116,20.3165,20.2116,20.2923,62562.0
2016-09-28 13:40:00,25.13,25.22,25.12,25.18,99116.0,20.2843,20.3569,20.2762,20.3246,99116.0
2016-09-28 13:50:00,25.18,25.2,25.16,25.16,35044.0,20.3246,20.3408,20.3085,20.3085,35044.0
2016-09-28 14:00:00,25.15,25.16,25.1,25.12,95306.0,20.3004,20.3085,20.26,20.2762,95306.0
2016-09-28 14:10:00,25.12,25.24,25.12,25.2,37164.0,20.2762,20.373,20.2762,20.3408,37164.0
2016-09-28 14:20:00,25.2,25.32,25.19,25.27,44840.0,20.3408,20.4376,20.3327,20.3973,44840.0
2016-09-28 14:30:00,25.27,25.29,25.22,25.25,53502.0,20.3973,20.4134,20.3569,20.3811,53502.0
2016-09-28 14:40:00,25.25,25.29,25.23,25.25,75010.0,20.3811,20.4134,20.365,20.3811,75010.0
2016-09-28 14:50:00,25.24,25.25,25.22,25.23,26680.0,20.373,20.3811,20.3569,20.365,26680.0
2016-09-28 15:00:00,25.24,25.24,25.2,25.21,43738.0,20.373,20.373,20.3408,20.3488,43738.0
2016-09-28 15:10:00,25.21,25.21,25.15,25.16,107346.0,20.3488,20.3488,20.3004,20.3085,107346.0
2016-09-28 15:20:00,25.16,25.18,25.15,25.15,69174.0,20.3085,20.3246,20.3004,20.3004,69174.0
2016-09-28 15:30:00,25.15,25.17,25.13,25.17,115146.0,20.3004,20.3165,20.2843,20.3165,115146.0
2016-09-28 15:40:00,25.18,25.18,25.13,25.15,139772.0,20.3246,20.3246,20.2843,20.3004,139772.0
2016-09-28 15:50:00,25.15,25.22,25.15,25.2,367256.0,20.3004,20.3569,20.3004,20.3408,367256.0
2016-09-29 09:30:00,25.2,25.35,25.06,25.35,53380.0,20.3408,20.4618,20.2278,20.4618,53380.0
2016-09-29 09:40:00,25.33,25.49,25.33,25.46,24982.0,20.4457,20.5748,20.4457,20.5506,24982.0
2016-09-29 09:50:00,25.43,25.5,25.41,25.5,54478.0,20.5264,20.5829,20.5103,20.5829,54478.0
2016-09-29 10:00:00,25.5,25.6,25.41,25.41,128542.0,20.5829,20.6636,20.5103,20.5103,128542.0
2016-09-29 10:10:00,25.42,25.47,25.34,25.43,54558.0,20.5183,20.5587,20.4538,20.5264,54558.0
2016-09-29 10:20:00,25.44,25.51,25.43,25.51,41400.0,20.5345,20.591,20.5264,20.591,41400.0
2016-09-29 10:30:00,25.49,25.55,25.49,25.55,20916.0,20.5748,20.6233,20.5748,20.6233,20916.0
2016-09-29 10:40:00,25.56,25.63,25.56,25.61,22602.0,20.6313,20.6878,20.6313,20.6717,22602.0
2016-09-29 10:50:00,25.61,25.61,25.53,25.57,33760.0,20.6717,20.6717,20.6071,20.6394,33760.0
2016-09-29 11:00:00,25.57,25.63,25.54,25.55,38722.0,20.6394,20.6878,20.6152,20.6233,38722.0
2016-09-29 11:10:00,25.55,25.61,25.54,25.61,74090.0,20.6233,20.6717,20.6152,20.6717,74090.0
2016-09-29 11:20:00,25.61,25.66,25.59,25.65,38638.0,20.6717,20.7121,20.6556,20.704,38638.0
2016-09-29 11:30:00,25.66,25.85,25.65,25.84,208910.0,20.7121,20.8654,20.704,20.8574,208910.0
2016-09-29 11:40:00,25.84,25.86,25.74,25.76,76162.0,20.8574,20.8735,20.7766,20.7928,76162.0
2016-09-29 11:50:00,25.75,25.78,25.74,25.75,83378.0,20.7847,20.8089,20.7766,20.7847,83378.0
2016-09-29 12:00:00,25.75,25.78,25.71,25.74,59236.0,20.7847,20.8089,20.7524,20.7766,59236.0
2016-09-29 12:10:00,25.74,25.76,25.71,25.72,18800.0,20.7766,20.7928,20.7524,20.7605,18800.0
2016-09-29 12:20:00,25.71,25.73,25.65,25.65,34058.0,20.7524,20.7686,20.704,20.704,34058.0
2016-09-29 12:30:00,25.65,25.71,25.64,25.64,31800.0,20.704,20.7524,20.6959,20.6959,31800.0
2016-09-29 12:40:00,25.63,25.65,25.52,25.53,93200.0,20.6878,20.704,20.5991,20.6071,93200.0
2016-09-29 12:50:00,25.51,25.57,25.47,25.54,102310.0,20.591,20.6394,20.5587,20.6152,102310.0
2016-09-29 13:00:00,25.54,25.56,25.43,25.54,123838.0,20.6152,20.6313,20.5264,20.6152,123838.0
2016-09-29 13:10:00,25.54,25.63,25.53,25.58,41050.0,20.6152,20.6878,20.6071,20.6475,41050.0
2016-09-29 13:20:00,25.56,25.57,25.51,25.54,31314.0,20.6313,20.6394,20.591,20.6152,31314.0
2016-09-29 13:30:00,25.54,25.54,25.48,25.48,28854.0,20.6152,20.6152,20.5668,20.5668,28854.0
2016-09-29 13:40:00,25.46,25.47,25.4,25.4,44044.0,20.5506,20.5587,20.5022,20.5022,44044.0
2016-09-29 13:50:00,25.4,25.4,25.25,25.34,67104.0,20.5022,20.5022,20.3811,20.4538,67104.0
2016-09-29 14:00:00,25.34,25.35,25.29,25.32,31330.0,20.4538,20.4618,20.4134,20.4376,31330.0
2016-09-29 14:10:00,25.33,25.36,25.24,25.32,55476.0,20.4457,20.4699,20.373,20.4376,55476.0
2016-09-29 14:20:00,25.33,25.42,25.3,25.42,80676.0,20.4457,20.5183,20.4215,20.5183,80676.0
2016-09-29 14:30:00,25.42,25.45,25.36,25.43,33458.0,20.5183,20.5426,20.4699,20.5264,33458.0
2016-09-29 14:40:00,25.41,25.42,25.33,25.38,34292.0,20.5103,20.5183,20.4457,20.4861,34292.0
2016-09-29 14:50:00,25.37,25.4,25.27,25.3,69996.0,20.478,20.5022,20.3973,20.4215,69996.0
2016-09-29 15:00:00,25.29,25.34,25.28,25.31,39104.0,20.4134,20.4538,20.4053,20.4296,39104.0
2016-09-29 15:10:00,25.31,25.33,25.26,25.26,31818.0,20.4296,20.4457,20.3892,20.3892,31818.0
2016-09-29 15:20:00,25.25,25.3,25.21,25.3,88790.0,20.3811,20.4215,20.3488,20.4215,88790.0
2016-09-29 15:30:00,25.29,25.38,25.25,25.33,122626.0,20.4134,20.4861,20.3811,20.4457,122626.0
2016-09-29 15:40:00,25.34,25.34,25.27,25.28,118554.0,20.4538,20.4538,20.3973,20.4053,118554.0
2016-09-29 15:50:00,25.27,25.27,25.2,25.21,304182.0,20.3973,20.3973,20.3408,20.3488,304182.0
2016-09-30 09:30:00,25.37,25.46,25.33,25.4,30676.0,20.478,20.5506,20.4457,20.5022,30676.0
2016-09-30 09:40:00,25.38,25.41,25.25,25.35,36292.0,20.4861,20.5103,20.3811,20.4618,36292.0
2016-09-30 09:50:00,25.35,25.43,25.26,25.35,32816.0,20.4618,20.5264,20.3892,20.4618,32816.0
2016-09-30 10:00:00,25.37,25.39,25.27,25.3,28594.0,20.478,20.4941,20.3973,20.4215,28594.0
2016-09-30 10:10:00,25.33,25.4,25.29,25.32,45052.0,20.4457,20.5022,20.4134,20.4376,45052.0
2016-09-30 10:20:00,25.33,25.41,25.31,25.4,17060.0,20.4457,20.5103,20.4296,20.5022,17060.0
2016-09-30 10:30:00,25.4,25.45,25.39,25.41,33370.0,20.5022,20.5426,20.4941,20.5103,33370.0
2016-09-30 10:40:00,25.41,25.41,25.34,25.35,40768.0,20.5103,20.5103,20.4538,20.4618,40768.0
2016-09-30 10:50:00,25.36,25.41,25.34,25.4,36768.0,20.4699,20.5103,20.4538,20.5022,36768.0
2016-09-30 11:00:00,25.42,25.5,25.42,25.5,16762.0,20.5183,20.5829,20.5183,20.5829,16762.0
2016-09-30 11:10:00,25.52,25.56,25.47,25.55,57238.0,20.5991,20.6313,20.5587,20.6233,57238.0
2016-09-30 11:20:00,25.55,25.55,25.48,25.5,64102.0,20.6233,20.6233,20.5668,20.5829,64102.0
2016-09-30 11:30:00,25.5,25.5,25.48,25.48,59598.0,20.5829,20.5829,20.5668,20.5668,59598.0
2016-09-30 11:40:00,25.47,25.5,25.47,25.5,39924.0,20.5587,20.5829,20.5587,20.5829,39924.0
2016-09-30 11:50:00,25.51,25.53,25.48,25.52,22452.0,20.591,20.6071,20.5668,20.5991,22452.0
2016-09-30 12:00:00,25.51,25.56,25.49,25.51,27554.0,20.591,20.6313,20.5748,20.591,27554.0
2016-09-30 12:10:00,25.52,25.52,25.5,25.52,15158.0,20.5991,20.5991,20.5829,20.5991,15158.0
2016-09-30 12:20:00,25.51,25.51,25.47,25.48,15784.0,20.591,20.591,20.5587,20.5668,15784.0
2016-09-30 12:30:00,25.49,25.5,25.42,25.42,41014.0,20.5748,20.5829,20.5183,20.5183,41014.0
2016-09-30 12:40:00,25.43,25.43,25.37,25.38,40088.0,20.5264,20.5264,20.478,20.4861,40088.0
2016-09-30 12:50:00,25.37,25.39,25.34,25.34,94748.0,20.478,20.4941,20.4538,20.4538,94748.0
2016-09-30 13:00:00,25.35,25.42,25.35,25.4,49050.0,20.4618,20.5183,20.4618,20.5022,49050.0
2016-09-30 13:10:00,25.41,25.44,25.38,25.43,137870.0,20.5103,20.5345,20.4861,20.5264,137870.0
2016-09-30 13:20:00,25.43,25.47,25.41,25.45,229018.0,20.5264,20.5587,20.5103,20.5426,229018.0
2016-09-30 13:30:00,25.45,25.46,25.41,25.44,62502.0,20.5426,20.5506,20.5103,20.5345,62502.0
2016-09-30 13:40:00,25.45,25.48,25.43,25.47,63872.0,20.5426,20.5668,20.5264,20.5587,63872.0
2016-09-30 13:50:00,25.47,25.52,25.46,25.52,86554.0,20.5587,20.5991,20.5506,20.5991,86554.0
2016-09-30 14:00:00,25.52,25.56,25.5,25.55,65838.0,20.5991,20.6313,20.5829,20.6233,65838.0
2016-09-30 14:10:00,25.55,25.6,25.53,25.59,77424.0,20.6233,20.6636,20.6071,20.6556,77424.0
2016-09-30 14:20:00,25.59,25.61,25.59,25.6,17118.0,20.6556,20.6717,20.6556,20.6636,17118.0
2016-09-30 14:30:00,25.6,25.61,25.59,25.61,30206.0,20.6636,20.6717,20.6556,20.6717,30206.0
2016-09-30 14:40:00,25.61,25.61,25.55,25.57,39364.0,20.6717,20.6717,20.6233,20.6394,39364.0
2016-09-30 14:50:00,25.57,25.58,25.55,25.57,27390.0,20.6394,20.6475,20.6233,20.6394,27390.0
2016-09-30 15:00:00,25.57,25.59,25.56,25.58,24460.0,20.6394,20.6556,20.6313,20.6475,24460.0
2016-09-30 15:10:00,25.58,25.61,25.57,25.59,92312.0,20.6475,20.6717,20.6394,20.6556,92312.0
2016-09-30 15:20:00,25.59,25.64,25.59,25.62,114422.0,20.6556,20.6959,20.6556,20.6798,114422.0
2016-09-30 15:30:00,25.61,25.66,25.6,25.63,111434.0,20.6717,20.7121,20.6636,20.6878,111434.0
2016-09-30 15:40:00,25.63,25.68,25.63,25.67,175754.0,20.6878,20.7282,20.6878,20.7201,175754.0
2016-09-30 15:50:00,25.66,25.67,25.54,25.54,365312.0,20.7121,20.7201,20.6152,20.6152,365312.0
2016-10-03 09:30:00,25.58,25.7,25.39,25.43,43346.0,20.6475,20.7443,20.4941,20.5264,43346.0
2016-10-03 09:40:00,25.43,25.5,25.24,25.27,55410.0,20.5264,20.5829,20.373,20.3973,55410.0
2016-10-03 09:50:00,25.27,25.28,25.19,25.25,32816.0,20.3973,20.4053,20.3327,20.3811,32816.0
2016-10-03 10:00:00,25.23,25.34,25.18,25.18,73320.0,20.365,20.4538,20.3246,20.3246,73320.0
2016-10-03 10:10:00,25.18,25.19,25.13,25.17,53462.0,20.3246,20.3327,20.2843,20.3165,53462.0
2016-10-03 10:20:00,25.15,25.36,25.15,25.32,72730.0,20.3004,20.4699,20.3004,20.4376,72730.0
2016-10-03 10:30:00,25.32,25.38,25.32,25.35,37232.0,20.4376,20.4861,20.4376,20.4618,37232.0
2016-10-03 10:40:00,25.35,25.45,25.34,25.43,30562.0,20.4618,20.5426,20.4538,20.5264,30562.0
2016-10-03 10:50:00,25.43,25.46,25.38,25.4,38402.0,20.5264,20.5506,20.4861,20.5022,38402.0
2016-10-03 11:00:00,25.4,25.42,25.36,25.42,30148.0,20.5022,20.5183,20.4699,20.5183,30148.0
2016-10-03 11:10:00,25.42,25.45,25.41,25.43,41162.0,20.5183,20.5426,20.5103,20.5264,41162.0
2016-10-03 11:20:00,25.43,25.5,25.43,25.5,36242.0,20.5264,20.5829,20.5264,20.5829,36242.0
2016-10-03 11:30:00,25.5,25.5,25.46,25.49,46230.0,20.5829,20.5829,20.5506,20.5748,46230.0
2016-10-03 11:40:00,25.49,25.52,25.48,25.48,56598.0,20.5748,20.5991,20.5668,20.5668,56598.0
2016-10-03 11:50:00,25.48,25.53,25.47,25.51,133618.0,20.5668,20.6071,20.5587,20.591,133618.0
2016-10-03 12:00:00,25.5,25.57,25.5,25.54,48588.0,20.5829,20.6394,20.5829,20.6152,48588.0
2016-10-03 12:10:00,25.54,25.55,25.52,25.54,31856.0,20.6152,20.6233,20.5991,20.6152,31856.0
2016-10-03 12:20:00,25.53,25.53,25.48,25.5,53914.0,20.6071,20.6071,20.5668,20.5829,53914.0
2016-10-03 12:30:00,25.49,25.49,25.4,25.4,32788.0,20.5748,20.5748,20.5022,20.5022,32788.0
2016-10-03 12:40:00,25.4,25.41,25.36,25.38,31800.0,20.5022,20.5103,20.4699,20.4861,31800.0
2016-10-03 12:50:00,25.38,25.48,25.38,25.48,55046.0,20.4861,20.5668,20.4861,20.5668,55046.0
2016-10-03 13:00:00,25.48,25.49,25.43,25.43,14750.0,20.5668,20.5748,20.5264,20.5264,14750.0
2016-10-03 13:10:00,25.43,25.43,25.38,25.42,50196.0,20.5264,20.5264,20.4861,20.5183,50196.0
2016-10-03 13:20:00,25.4,25.46,25.4,25.44,13928.0,20.5022,20.5506,20.5022,20.5345,13928.0
2016-10-03 13:30:00,25.44,25.47,25.43,25.43,13376.0,20.5345,20.5587,20.5264,20.5264,13376.0
2016-10-03 13:40:00,25.43,25.51,25.43,25.49,24208.0,20.5264,20.591,20.5264,20.5748,24208.0
2016-10-03 13:50:00,25.49,25.53,25.47,25.53,27154.0,20.5748,20.6071,20.5587,20.6071,27154.0
2016-10-03 14:00:00,25.54,25.57,25.53,25.55,30590.0,20.6152,20.6394,20.6071,20.6233,30590.0
2016-10-03 14:10:00,25.55,25.57,25.54,25.55,25246.0,20.6233,20.6394,20.6152,20.6233,25246.0
2016-10-03 14:20:00,25.55,25.56,25.53,25.56,35516.0,20.6233,20.6313,20.6071,20.6313,35516.0
2016-10-03 14:30:00,25.55,25.57,25.53,25.55,48340.0,20.6233,20.6394,20.6071,20.6233,48340.0
2016-10-03 14:40:00,25.55,25.56,25.49,25.5,55684.0,20.6233,20.6313,20.5748,20.5829,55684.0
2016-10-03 14:50:00,25.51,25.56,25.5,25.55,36932.0,20.591,20.6313,20.5829,20.6233,36932.0
2016-10-03 15:00:00,25.55,25.58,25.54,25.55,55488.0,20.6233,20.6475,20.6152,20.6233,55488.0
2016-10-03 15:10:00,25.55,25.57,25.54,25.56,50566.0,20.6233,20.6394,20.6152,20.6313,50566.0
2016-10-03 15:20:00,25.55,25.59,25.55,25.56,39430.0,20.6233,20.6556,20.6233,20.6313,39430.0
2016-10-03 15:30:00,25.55,25.59,25.54,25.56,118206.0,20.6233,20.6556,20.6152,20.6313,118206.0
2016-10-03 15:40:00,25.56,25.64,25.56,25.61,132974.0,20.6313,20.6959,20.6313,20.6717,132974.0
2016-10-03 15:50:00,25.62,25.66,25.61,25.65,327134.0,20.6798,20.7121,20.6717,20.704,327134.0
2016-10-04 09:30:00,25.7,25.7,25.45,25.62,44250.0,20.7443,20.7443,20.5426,20.6798,44250.0
2016-10-04 09:40:00,25.66,25.74,25.61,25.74,24952.0,20.7121,20.7766,20.6717,20.7766,24952.0
2016-10-04 09:50:00,25.74,25.83,25.73,25.81,39196.0,20.7766,20.8493,20.7686,20.8331,39196.0
2016-10-04 10:00:00,25.82,25.87,25.78,25.85,30926.0,20.8412,20.8816,20.8089,20.8654,30926.0
2016-10-04 10:10:00,25.83,25.84,25.65,25.79,58206.0,20.8493,20.8574,20.704,20.817,58206.0
2016-10-04 10:20:00,25.77,25.83,25.73,25.79,20842.0,20.8009,20.8493,20.7686,20.817,20842.0
2016-10-04 10:30:00,25.78,25.92,25.76,25.91,33448.0,20.8089,20.9219,20.7928,20.9139,33448.0
2016-10-04 10:40:00,25.91,25.96,25.85,25.86,34508.0,20.9139,20.9542,20.8654,20.8735,34508.0
2016-10-04 10:50:00,25.86,25.91,25.83,25.85,63914.0,20.8735,20.9139,20.8493,20.8654,63914.0
2016-10-04 11:00:00,25.83,25.83,25.74,25.75,40260.0,20.8493,20.8493,20.7766,20.7847,40260.0
2016-10-04 11:10:00,25.75,25.77,25.65,25.67,26038.0,20.7847,20.8009,20.704,20.7201,26038.0
2016-10-04 11:20:00,25.68,25.78,25.68,25.73,24094.0,20.7282,20.8089,20.7282,20.7686,24094.0
2016-10-04 11:30:00,25.74,25.83,25.69,25.74,21610.0,20.7766,20.8493,20.7363,20.7766,21610.0
2016-10-04 11:40:00,25.7,25.82,25.7,25.79,22462.0,20.7443,20.8412,20.7443,20.817,22462.0
2016-10-04 11:50:00,25.75,25.8,25.68,25.69,17874.0,20.7847,20.8251,20.7282,20.7363,17874.0
2016-10-04 12:00:00,25.71,25.76,25.7,25.7,18192.0,20.7524,20.7928,20.7443,20.7443,18192.0
2016-10-04 12:10:00,25.68,25.8,25.68,25.76,34730.0,20.7282,20.8251,20.7282,20.7928,34730.0
2016-10-04 12:20:00,25.74,25.78,25.71,25.73,21352.0,20.7766,20.8089,20.7524,20.7686,21352.0
2016-10-04 12:30:00,25.73,25.8,25.71,25.79,23498.0,20.7686,20.8251,20.7524,20.817,23498.0
2016-10-04 12:40:00,25.79,25.84,25.75,25.78,23728.0,20.817,20.8574,20.7847,20.8089,23728.0
2016-10-04 12:50:00,25.8,25.83,25.78,25.78,50296.0,20.8251,20.8493,20.8089,20.8089,50296.0
2016-10-04 13:00:00,25.78,25.83,25.77,25.78,54220.0,20.8089,20.8493,20.8009,20.8089,54220.0
2016-10-04 13:10:00,25.78,25.82,25.77,25.81,38792.0,20.8089,20.8412,20.8009,20.8331,38792.0
2016-10-04 13:20:00,25.81,25.81,25.73,25.75,45094.0,20.8331,20.8331,20.7686,20.7847,45094.0
2016-10-04 13:30:00,25.75,25.8,25.73,25.79,55536.0,20.7847,20.8251,20.7686,20.817,55536.0
2016-10-04 13:40:00,25.79,25.8,25.73,25.76,23904.0,20.817,20.8251,20.7686,20.7928,23904.0
2016-10-04 13:50:00,25.79,25.79,25.68,25.68,22902.0,20.817,20.817,20.7282,20.7282,22902.0
2016-10-04 14:00:00,25.68,25.74,25.67,25.73,28542.0,20.7282,20.7766,20.7201,20.7686,28542.0
2016-10-04 14:10:00,25.73,25.75,25.73,25.74,29482.0,20.7686,20.7847,20.7686,20.7766,29482.0
2016-10-04 14:20:00,25.74,25.77,25.71,25.76,38424.0,20.7766,20.8009,20.7524,20.7928,38424.0
2016-10-04 14:30:00,25.76,25.77,25.71,25.71,101612.0,20.7928,20.8009,20.7524,20.7524,101612.0
2016-10-04 14:40:00,25.72,25.74,25.68,25.68,41558.0,20.7605,20.7766,20.7282,20.7282,41558.0
2016-10-04 14:50:00,25.68,25.7,25.65,25.66,35816.0,20.7282,20.7443,20.704,20.7121,35816.0
2016-10-04 15:00:00,25.66,25.72,25.62,25.63,250948.0,20.7121,20.7605,20.6798,20.6878,250948.0
2016-10-04 15:10:00,25.64,25.64,25.56,25.57,100478.0,20.6959,20.6959,20.6313,20.6394,100478.0
2016-10-04 15:20:00,25.57,25.61,25.57,25.59,129834.0,20.6394,20.6717,20.6394,20.6556,129834.0
2016-10-04 15:30:00,25.59,25.6,25.54,25.55,191470.0,20.6556,20.6636,20.6152,20.6233,191470.0
2016-10-04 15:40:00,25.55,25.56,25.5,25.51,189210.0,20.6233,20.6313,20.5829,20.591,189210.0
2016-10-04 15:50:00,25.51,25.53,25.48,25.49,341606.0,20.591,20.6071,20.5668,20.5748,341606.0
2016-10-05 09:30:00,25.63,25.72,25.5,25.63,30788.0,20.6878,20.7605,20.5829,20.6878,30788.0
2016-10-05 09:40:00,25.63,25.77,25.61,25.74,33922.0,20.6878,20.8009,20.6717,20.7766,33922.0
2016-10-05 09:50:00,25.74,25.75,25.68,25.71,20482.0,20.7766,20.7847,20.7282,20.7524,20482.0
2016-10-05 10:00:00,25.72,25.86,25.72,25.82,63726.0,20.7605,20.8735,20.7605,20.8412,63726.0
2016-10-05 10:10:00,25.82,25.86,25.74,25.74,89002.0,20.8412,20.8735,20.7766,20.7766,89002.0
2016-10-05 10:20:00,25.75,25.84,25.73,25.83,42486.0,20.7847,20.8574,20.7686,20.8493,42486.0
2016-10-05 10:30:00,25.83,25.84,25.77,25.82,62418.0,20.8493,20.8574,20.8009,20.8412,62418.0
2016-10-05 10:40:00,25.84,25.84,25.73,25.73,75296.0,20.8574,20.8574,20.7686,20.7686,75296.0
2016-10-05 10:50:00,25.73,25.8,25.71,25.78,70264.0,20.7686,20.8251,20.7524,20.8089,70264.0
2016-10-05 11:00:00,25.78,25.8,25.73,25.75,49696.0,20.8089,20.8251,20.7686,20.7847,49696.0
2016-10-05 11:10:00,25.77,25.78,25.74,25.75,25816.0,20.8009,20.8089,20.7766,20.7847,25816.0
2016-10-05 11:20:00,25.75,25.79,25.75,25.78,37176.0,20.7847,20.817,20.7847,20.8089,37176.0
2016-10-05 11:30:00,25.79,25.79,25.74,25.75,92596.0,20.817,20.817,20.7766,20.7847,92596.0
2016-10-05 11:40:00,25.75,25.79,25.73,25.77,59134.0,20.7847,20.817,20.7686,20.8009,59134.0
2016-10-05 11:50:00,25.77,25.77,25.72,25.73,43534.0,20.8009,20.8009,20.7605,20.7686,43534.0
2016-10-05 12:00:00,25.73,25.78,25.73,25.74,40452.0,20.7686,20.8089,20.7686,20.7766,40452.0
2016-10-05 12:10:00,25.74,25.75,25.72,25.74,13706.0,20.7766,20.7847,20.7605,20.7766,13706.0
2016-10-05 12:20:00,25.74,25.75,25.72,25.73,23514.0,20.7766,20.7847,20.7605,20.7686,23514.0
2016-10-05 12:30:00,25.74,25.75,25.7,25.73,34694.0,20.7766,20.7847,20.7443,20.7686,34694.0
2016-10-05 12:40:00,25.73,25.73,25.7,25.71,22202.0,20.7686,20.7686,20.7443,20.7524,22202.0
2016-10-05 12:50:00,25.71,25.71,25.67,25.69,29030.0,20.7524,20.7524,20.7201,20.7363,29030.0
2016-10-05 13:00:00,25.68,25.7,25.68,25.68,11796.0,20.7282,20.7443,20.7282,20.7282,11796.0
2016-10-05 13:10:00,25.68,25.7,25.68,25.68,17088.0,20.7282,20.7443,20.7282,20.7282,17088.0
2016-10-05 13:20:00,25.69,25.7,25.67,25.7,20324.0,20.7363,20.7443,20.7201,20.7443,20324.0
2016-10-05 13:30:00,25.7,25.71,25.68,25.7,15580.0,20.7443,20.7524,20.7282,20.7443,15580.0
2016-10-05 13:40:00,25.71,25.74,25.71,25.74,9430.0,20.7524,20.7766,20.7524,20.7766,9430.0
2016-10-05 13:50:00,25.74,25.78,25.74,25.75,21400.0,20.7766,20.8089,20.7766,20.7847,21400.0
2016-10-05 14:00:00,25.75,25.75,25.73,25.73,32454.0,20.7847,20.7847,20.7686,20.7686,32454.0
2016-10-05 14:10:00,25.74,25.76,25.72,25.74,26492.0,20.7766,20.7928,20.7605,20.7766,26492.0
2016-10-05 14:20:00,25.74,25.75,25.73,25.75,20120.0,20.7766,20.7847,20.7686,20.7847,20120.0
2016-10-05 14:30:00,25.75,25.75,25.74,25.74,23746.0,20.7847,20.7847,20.7766,20.7766,23746.0
2016-10-05 14:40:00,25.75,25.8,25.73,25.8,96014.0,20.7847,20.8251,20.7686,20.8251,96014.0
2016-10-05 14:50:00,25.8,25.82,25.79,25.81,29484.0,20.8251,20.8412,20.817,20.8331,29484.0
2016-10-05 15:00:00,25.81,25.81,25.76,25.77,51540.0,20.8331,20.8331,20.7928,20.8009,51540.0
2016-10-05 15:10:00,25.77,25.78,25.71,25.74,48308.0,20.8009,20.8089,20.7524,20.7766,48308.0
2016-10-05 15:20:00,25.74,25.74,25.65,25.65,75658.0,20.7766,20.7766,20.704,20.704,75658.0
2016-10-05 15:30:00,25.65,25.65,25.61,25.65,81536.0,20.704,20.704,20.6717,20.704,81536.0
2016-10-05 15:40:00,25.65,25.66,25.6,25.61,130960.0,20.704,20.7121,20.6636,20.6717,130960.0
2016-10-05 15:50:00,25.61,25.61,25.54,25.55,368542.0,20.6717,20.6717,20.6152,20.6233,368542.0
2016-10-06 09:30:00,25.53,25.64,25.25,25.3,58374.0,20.6071,20.6959,20.3811,20.4215,58374.0
2016-10-06 09:40:00,25.3,25.3,25.2,25.24,22208.0,20.4215,20.4215,20.3408,20.373,22208.0
2016-10-06 09:50:00,25.22,25.22,25.11,25.12,55858.0,20.3569,20.3569,20.2681,20.2762,55858.0
2016-10-06 10:00:00,25.11,25.14,25.0,25.03,100356.0,20.2681,20.2923,20.1793,20.2035,100356.0
2016-10-06 10:10:00,25.04,25.14,25.02,25.05,68152.0,20.2116,20.2923,20.1955,20.2197,68152.0
2016-10-06 10:20:00,25.06,25.22,25.05,25.18,50156.0,20.2278,20.3569,20.2197,20.3246,50156.0
2016-10-06 10:30:00,25.18,25.18,25.09,25.1,34050.0,20.3246,20.3246,20.252,20.26,34050.0
2016-10-06 10:40:00,25.1,25.22,25.1,25.16,25842.0,20.26,20.3569,20.26,20.3085,25842.0
2016-10-06 10:50:00,25.16,25.17,25.11,25.13,54518.0,20.3085,20.3165,20.2681,20.2843,54518.0
2016-10-06 11:00:00,25.13,25.21,25.13,25.18,49286.0,20.2843,20.3488,20.2843,20.3246,49286.0
2016-10-06 11:10:00,25.17,25.18,25.08,25.11,37196.0,20.3165,20.3246,20.2439,20.2681,37196.0
2016-10-06 11:20:00,25.11,25.13,25.06,25.12,38178.0,20.2681,20.2843,20.2278,20.2762,38178.0
2016-10-06 11:30:00,25.12,25.13,25.1,25.13,19870.0,20.2762,20.2843,20.26,20.2843,19870.0
2016-10-06 11:40:00,25.13,25.22,25.13,25.19,24570.0,20.2843,20.3569,20.2843,20.3327,24570.0
2016-10-06 11:50:00,25.2,25.3,25.2,25.28,26226.0,20.3408,20.4215,20.3408,20.4053,26226.0
2016-10-06 12:00:00,25.29,25.36,25.23,25.25,61974.0,20.4134,20.4699,20.365,20.3811,61974.0
2016-10-06 12:10:00,25.25,25.25,25.18,25.21,42110.0,20.3811,20.3811,20.3246,20.3488,42110.0
2016-10-06 12:20:00,25.21,25.21,25.16,25.17,29976.0,20.3488,20.3488,20.3085,20.3165,29976.0
2016-10-06 12:30:00,25.17,25.17,25.13,25.16,46600.0,20.3165,20.3165,20.2843,20.3085,46600.0
2016-10-06 12:40:00,25.16,25.18,25.14,25.17,21378.0,20.3085,20.3246,20.2923,20.3165,21378.0
2016-10-06 12:50:00,25.18,25.2,25.14,25.15,50846.0,20.3246,20.3408,20.2923,20.3004,50846.0
2016-10-06 13:00:00,25.15,25.22,25.15,25.2,36640.0,20.3004,20.3569,20.3004,20.3408,36640.0
2016-10-06 13:10:00,25.2,25.25,25.19,25.2,25838.0,20.3408,20.3811,20.3327,20.3408,25838.0
2016-10-06 13:20:00,25.2,25.23,25.18,25.2,67002.0,20.3408,20.365,20.3246,20.3408,67002.0
2016-10-06 13:30:00,25.2,25.22,25.16,25.19,85330.0,20.3408,20.3569,20.3085,20.3327,85330.0
2016-10-06 13:40:00,25.18,25.21,25.17,25.19,19008.0,20.3246,20.3488,20.3165,20.3327,19008.0
2016-10-06 13:50:00,25.18,25.21,25.16,25.18,26740.0,20.3246,20.3488,20.3085,20.3246,26740.0
2016-10-06 14:00:00,25.18,25.2,25.16,25.18,44488.0,20.3246,20.3408,20.3085,20.3246,44488.0
2016-10-06 14:10:00,25.18,25.22,25.15,25.16,39480.0,20.3246,20.3569,20.3004,20.3085,39480.0
2016-10-06 14:20:00,25.16,25.24,25.16,25.22,25830.0,20.3085,20.373,20.3085,20.3569,25830.0
2016-10-06 14:30:00,25.21,25.25,25.21,25.25,23846.0,20.3488,20.3811,20.3488,20.3811,23846.0
2016-10-06 14:40:00,25.25,25.25,25.15,25.16,58160.0,20.3811,20.3811,20.3004,20.3085,58160.0
2016-10-06 14:50:00,25.17,25.22,25.14,25.15,63122.0,20.3165,20.3569,20.2923,20.3004,63122.0
2016-10-06 15:00:00,25.17,25.21,25.16,25.18,50108.0,20.3165,20.3488,20.3085,20.3246,50108.0
2016-10-06 15:10:00,25.18,25.2,25.15,25.15,47380.0,20.3246,20.3408,20.3004,20.3004,47380.0
2016-10-06 15:20:00,25.15,25.17,25.09,25.15,111292.0,20.3004,20.3165,20.252,20.3004,111292.0
2016-10-06 15:30:00,25.15,25.15,25.13,25.15,73654.0,20.3004,20.3004,20.2843,20.3004,73654.0
2016-10-06 15:40:00,25.15,25.15,25.11,25.11,117634.0,20.3004,20.3004,20.2681,20.2681,117634.0
2016-10-06 15:50:00,25.11,25.17,25.1,25.14,303886.0,20.2681,20.3165,20.26,20.2923,303886.0
2016-10-07 09:30:00,25.18,25.45,25.11,25.45,67268.0,20.3246,20.5426,20.2681,20.5426,67268.0
2016-10-07 09:40:00,25.43,25.51,25.19,25.21,192392.0,20.5264,20.591,20.3327,20.3488,192392.0
2016-10-07 09:50:00,25.16,25.22,25.14,25.16,82660.0,20.3085,20.3569,20.2923,20.3085,82660.0
2016-10-07 10:00:00,25.14,25.26,25.11,25.19,40474.0,20.2923,20.3892,20.2681,20.3327,40474.0
2016-10-07 10:10:00,25.19,25.24,25.06,25.07,70718.0,20.3327,20.373,20.2278,20.2358,70718.0
2016-10-07 10:20:00,25.07,25.13,25.03,25.11,122070.0,20.2358,20.2843,20.2035,20.2681,122070.0
2016-10-07 10:30:00,25.11,25.11,25.02,25.09,85638.0,20.2681,20.2681,20.1955,20.252,85638.0
2016-10-07 10:40:00,25.07,25.1,25.0,25.02,68536.0,20.2358,20.26,20.1793,20.1955,68536.0
2016-10-07 10:50:00,25.02,25.04,24.97,25.02,75948.0,20.1955,20.2116,20.1551,20.1955,75948.0
2016-10-07 11:00:00,25.02,25.05,24.99,25.01,77570.0,20.1955,20.2197,20.1713,20.1874,77570.0
2016-10-07 11:10:00,25.0,25.0,24.95,25.0,49694.0,20.1793,20.1793,20.139,20.1793,49694.0
2016-10-07 11:20:00,25.0,25.0,24.97,24.99,29004.0,20.1793,20.1793,20.1551,20.1713,29004.0
2016-10-07 11:30:00,24.99,25.0,24.91,24.92,53762.0,20.1713,20.1793,20.1067,20.1148,53762.0
2016-10-07 11:40:00,24.92,24.96,24.86,24.9,64866.0,20.1148,20.147,20.0663,20.0986,64866.0
2016-10-07 11:50:00,24.9,24.93,24.88,24.91,37448.0,20.0986,20.1228,20.0825,20.1067,37448.0
2016-10-07 12:00:00,24.91,24.99,24.87,24.89,54488.0,20.1067,20.1713,20.0744,20.0905,54488.0
2016-10-07 12:10:00,24.88,24.88,24.79,24.8,68444.0,20.0825,20.0825,20.0098,20.0179,68444.0
2016-10-07 12:20:00,24.8,24.83,24.77,24.82,39126.0,20.0179,20.0421,19.9937,20.034,39126.0
2016-10-07 12:30:00,24.82,24.82,24.73,24.73,68568.0,20.034,20.034,19.9614,19.9614,68568.0
2016-10-07 12:40:00,24.72,24.8,24.7,24.79,39404.0,19.9533,20.0179,19.9372,20.0098,39404.0
2016-10-07 12:50:00,24.8,24.8,24.75,24.75,42614.0,20.0179,20.0179,19.9775,19.9775,42614.0
2016-10-07 13:00:00,24.75,24.78,24.73,24.76,56074.0,19.9775,20.0017,19.9614,19.9856,56074.0
2016-10-07 13:10:00,24.76,24.78,24.74,24.74,38796.0,19.9856,20.0017,19.9695,19.9695,38796.0
2016-10-07 13:20:00,24.75,24.78,24.71,24.77,42454.0,19.9775,20.0017,19.9452,19.9937,42454.0
2016-10-07 13:30:00,24.77,24.84,24.75,24.84,184996.0,19.9937,20.0502,19.9775,20.0502,184996.0
2016-10-07 13:40:00,24.84,24.9,24.79,24.8,56168.0,20.0502,20.0986,20.0098,20.0179,56168.0
2016-10-07 13:50:00,24.8,24.8,24.73,24.79,163998.0,20.0179,20.0179,19.9614,20.0098,163998.0
2016-10-07 14:00:00,24.79,24.84,24.78,24.82,66930.0,20.0098,20.0502,20.0017,20.034,66930.0
2016-10-07 14:10:00,24.83,24.86,24.79,24.81,68640.0,20.0421,20.0663,20.0098,20.026,68640.0
2016-10-07 14:20:00,24.81,24.85,24.79,24.85,84844.0,20.026,20.0583,20.0098,20.0583,84844.0
2016-10-07 14:30:00,24.85,24.86,24.82,24.84,52588.0,20.0583,20.0663,20.034,20.0502,52588.0
2016-10-07 14:40:00,24.84,24.84,24.77,24.79,69578.0,20.0502,20.0502,19.9937,20.0098,69578.0
2016-10-07 14:50:00,24.79,24.8,24.75,24.75,81718.0,20.0098,20.0179,19.9775,19.9775,81718.0
2016-10-07 15:00:00,24.75,24.8,24.74,24.74,71884.0,19.9775,20.0179,19.9695,19.9695,71884.0
2016-10-07 15:10:00,24.74,24.76,24.73,24.75,57714.0,19.9695,19.9856,19.9614,19.9775,57714.0
2016-10-07 15:20:00,24.74,24.75,24.73,24.73,78106.0,19.9695,19.9775,19.9614,19.9614,78106.0
2016-10-07 15:30:00,24.73,24.79,24.73,24.74,119558.0,19.9614,20.0098,19.9614,19.9695,119558.0
2016-10-07 15:40:00,24.74,24.76,24.74,24.75,129144.0,19.9695,19.9856,19.9695,19.9775,129144.0
2016-10-07 15:50:00,24.75,24.75,24.66,24.67,424236.0,19.9775,19.9775,19.9049,19.913,424236.0
2016-10-10 09:30:00,24.83,24.95,24.79,24.85,54364.0,20.0421,20.139,20.0098,20.0583,54364.0
2016-10-10 09:40:00,24.86,24.92,24.75,24.83,58540.0,20.0663,20.1148,19.9775,20.0421,58540.0
2016-10-10 09:50:00,24.83,24.93,24.83,24.84,91726.0,20.0421,20.1228,20.0421,20.0502,91726.0
2016-10-10 10:00:00,24.84,24.93,24.79,24.92,84020.0,20.0502,20.1228,20.0098,20.1148,84020.0
2016-10-10 10:10:00,24.93,24.95,24.85,24.92,87442.0,20.1228,20.139,20.0583,20.1148,87442.0
2016-10-10 10:20:00,24.92,24.96,24.88,24.9,49058.0,20.1148,20.147,20.0825,20.0986,49058.0
2016-10-10 10:30:00,24.9,24.99,24.88,24.99,129874.0,20.0986,20.1713,20.0825,20.1713,129874.0
2016-10-10 10:40:00,24.98,25.0,24.96,24.97,52708.0,20.1632,20.1793,20.147,20.1551,52708.0
2016-10-10 10:50:00,24.98,25.0,24.96,24.97,20064.0,20.1632,20.1793,20.147,20.1551,20064.0
2016-10-10 11:00:00,24.97,25.01,24.92,25.01,52298.0,20.1551,20.1874,20.1148,20.1874,52298.0
2016-10-10 11:10:00,25.0,25.0,24.9,24.9,39362.0,20.1793,20.1793,20.0986,20.0986,39362.0
2016-10-10 11:20:00,24.89,24.97,24.89,24.95,27318.0,20.0905,20.1551,20.0905,20.139,27318.0
2016-10-10 11:30:00,24.93,24.97,24.9,24.9,19684.0,20.1228,20.1551,20.0986,20.0986,19684.0
2016-10-10 11:40:00,24.9,24.93,24.86,24.89,19702.0,20.0986,20.1228,20.0663,20.0905,19702.0
2016-10-10 11:50:00,24.9,24.91,24.8,24.8,26728.0,20.0986,20.1067,20.0179,20.0179,26728.0
2016-10-10 12:00:00,24.82,24.83,24.77,24.78,31940.0,20.034,20.0421,19.9937,20.0017,31940.0
2016-10-10 12:10:00,24.77,24.78,24.74,24.75,35626.0,19.9937,20.0017,19.9695,19.9775,35626.0
2016-10-10 12:20:00,24.74,24.82,24.73,24.8,37112.0,19.9695,20.034,19.9614,20.0179,37112.0
2016-10-10 12:30:00,24.8,24.88,24.8,24.86,27364.0,20.0179,20.0825,20.0179,20.0663,27364.0
2016-10-10 12:40:00,24.86,24.95,24.85,24.95,68584.0,20.0663,20.139,20.0583,20.139,68584.0
2016-10-10 12:50:00,24.94,24.95,24.93,24.93,18810.0,20.1309,20.139,20.1228,20.1228,18810.0
2016-10-10 13:00:00,24.94,24.94,24.89,24.9,168896.0,20.1309,20.1309,20.0905,20.0986,168896.0
2016-10-10 13:10:00,24.9,24.92,24.89,24.91,20350.0,20.0986,20.1148,20.0905,20.1067,20350.0
2016-10-10 13:20:00,24.9,24.92,24.87,24.87,60772.0,20.0986,20.1148,20.0744,20.0744,60772.0
2016-10-10 13:30:00,24.87,24.9,24.87,24.89,22966.0,20.0744,20.0986,20.0744,20.0905,22966.0
2016-10-10 13:40:00,24.89,24.9,24.88,24.89,17230.0,20.0905,20.0986,20.0825,20.0905,17230.0
2016-10-10 13:50:00,24.89,24.89,24.87,24.88,39592.0,20.0905,20.0905,20.0744,20.0825,39592.0
2016-10-10 14:00:00,24.87,24.88,24.83,24.84,35982.0,20.0744,20.0825,20.0421,20.0502,35982.0
2016-10-10 14:10:00,24.85,24.86,24.82,24.83,80200.0,20.0583,20.0663,20.034,20.0421,80200.0
2016-10-10 14:20:00,24.83,24.84,24.8,24.81,191718.0,20.0421,20.0502,20.0179,20.026,191718.0
2016-10-10 14:30:00,24.8,24.82,24.79,24.79,42012.0,20.0179,20.034,20.0098,20.0098,42012.0
2016-10-10 14:40:00,24.79,24.81,24.77,24.78,42896.0,20.0098,20.026,19.9937,20.0017,42896.0
2016-10-10 14:50:00,24.77,24.8,24.77,24.78,89832.0,19.9937,20.0179,19.9937,20.0017,89832.0
2016-10-10 15:00:00,24.78,24.84,24.78,24.84,50082.0,20.0017,20.0502,20.0017,20.0502,50082.0
2016-10-10 15:10:00,24.83,24.85,24.8,24.8,86962.0,20.0421,20.0583,20.0179,20.0179,86962.0
2016-10-10 15:20:00,24.8,24.82,24.78,24.79,68898.0,20.0179,20.034,20.0017,20.0098,68898.0
2016-10-10 15:30:00,24.79,24.81,24.76,24.8,85570.0,20.0098,20.026,19.9856,20.0179,85570.0
2016-10-10 15:40:00,24.8,24.81,24.77,24.78,139878.0,20.0179,20.026,19.9937,20.0017,139878.0
2016-10-10 15:50:00,24.77,24.79,24.75,24.77,214496.0,19.9937,20.0098,19.9775,19.9937,214496.0
2016-10-11 09:30:00,24.74,24.74,24.58,24.63,84834.0,19.9695,19.9695,19.8403,19.8807,84834.0
2016-10-11 09:40:00,24.64,24.75,24.64,24.67,60784.0,19.8887,19.9775,19.8887,19.913,60784.0
2016-10-11 09:50:00,24.67,24.72,24.57,24.57,46786.0,19.913,19.9533,19.8322,19.8322,46786.0
2016-10-11 10:00:00,24.62,24.65,24.53,24.54,28738.0,19.8726,19.8968,19.8,19.808,28738.0
2016-10-11 10:10:00,24.53,24.53,24.29,24.29,216388.0,19.8,19.8,19.6062,19.6062,216388.0
2016-10-11 10:20:00,24.29,24.3,24.24,24.25,86114.0,19.6062,19.6143,19.5659,19.5739,86114.0
2016-10-11 10:30:00,24.24,24.32,24.24,24.31,63294.0,19.5659,19.6304,19.5659,19.6224,63294.0
2016-10-11 10:40:00,24.3,24.31,24.26,24.28,30716.0,19.6143,19.6224,19.582,19.5982,30716.0
2016-10-11 10:50:00,24.28,24.28,24.24,24.25,111074.0,19.5982,19.5982,19.5659,19.5739,111074.0
2016-10-11 11:00:00,24.25,24.26,24.1,24.12,102974.0,19.5739,19.582,19.4529,19.469,102974.0
2016-10-11 11:10:00,24.13,24.18,24.1,24.17,86024.0,19.4771,19.5174,19.4529,19.5094,86024.0
2016-10-11 11:20:00,24.16,24.22,24.15,24.21,29250.0,19.5013,19.5497,19.4932,19.5417,29250.0
2016-10-11 11:30:00,24.21,24.32,24.21,24.31,88682.0,19.5417,19.6304,19.5417,19.6224,88682.0
2016-10-11 11:40:00,24.31,24.36,24.3,24.34,65632.0,19.6224,19.6627,19.6143,19.6466,65632.0
2016-10-11 11:50:00,24.35,24.41,24.33,24.41,32180.0,19.6547,19.7031,19.6385,19.7031,32180.0
2016-10-11 12:00:00,24.42,24.43,24.36,24.36,25412.0,19.7112,19.7192,19.6627,19.6627,25412.0
2016-10-11 12:10:00,24.36,24.42,24.35,24.42,31298.0,19.6627,19.7112,19.6547,19.7112,31298.0
2016-10-11 12:20:00,24.42,24.43,24.4,24.43,24358.0,19.7112,19.7192,19.695,19.7192,24358.0
2016-10-11 12:30:00,24.43,24.47,24.4,24.45,61800.0,19.7192,19.7515,19.695,19.7354,61800.0
2016-10-11 12:40:00,24.46,24.47,24.43,24.43,36776.0,19.7435,19.7515,19.7192,19.7192,36776.0
2016-10-11 12:50:00,24.43,24.47,24.41,24.43,64128.0,19.7192,19.7515,19.7031,19.7192,64128.0
2016-10-11 13:00:00,24.42,24.43,24.34,24.35,31036.0,19.7112,19.7192,19.6466,19.6547,31036.0
2016-10-11 13:10:00,24.35,24.36,24.28,24.33,52356.0,19.6547,19.6627,19.5982,19.6385,52356.0
2016-10-11 13:20:00,24.34,24.35,24.31,24.34,33038.0,19.6466,19.6547,19.6224,19.6466,33038.0
2016-10-11 13:30:00,24.33,24.34,24.3,24.33,22900.0,19.6385,19.6466,19.6143,19.6385,22900.0
2016-10-11 13:40:00,24.33,24.35,24.29,24.3,57156.0,19.6385,19.6547,19.6062,19.6143,57156.0
2016-10-11 13:50:00,24.29,24.32,24.24,24.24,156038.0,19.6062,19.6304,19.5659,19.5659,156038.0
2016-10-11 14:00:00,24.24,24.3,24.23,24.3,89504.0,19.5659,19.6143,19.5578,19.6143,89504.0
2016-10-11 14:10:00,24.31,24.34,24.25,24.25,43048.0,19.6224,19.6466,19.5739,19.5739,43048.0
2016-10-11 14:20:00,24.25,24.32,24.25,24.31,50092.0,19.5739,19.6304,19.5739,19.6224,50092.0
2016-10-11 14:30:00,24.3,24.34,24.29,24.34,40902.0,19.6143,19.6466,19.6062,19.6466,40902.0
2016-10-11 14:40:00,24.33,24.37,24.32,24.36,33466.0,19.6385,19.6708,19.6304,19.6627,33466.0
2016-10-11 14:50:00,24.36,24.36,24.33,24.34,38044.0,19.6627,19.6627,19.6385,19.6466,38044.0
2016-10-11 15:00:00,24.34,24.35,24.31,24.34,53718.0,19.6466,19.6547,19.6224,19.6466,53718.0
2016-10-11 15:10:00,24.33,24.34,24.3,24.31,66204.0,19.6385,19.6466,19.6143,19.6224,66204.0
2016-10-11 15:20:00,24.32,24.37,24.32,24.37,76428.0,19.6304,19.6708,19.6304,19.6708,76428.0
2016-10-11 15:30:00,24.38,24.39,24.36,24.38,116606.0,19.6789,19.687,19.6627,19.6789,116606.0
2016-10-11 15:40:00,24.39,24.4,24.37,24.38,138214.0,19.687,19.695,19.6708,19.6789,138214.0
2016-10-11 15:50:00,24.38,24.4,24.35,24.39,386854.0,19.6789,19.695,19.6547,19.687,386854.0
2016-10-12 09:30:00,24.39,24.55,24.38,24.49,42430.0,19.687,19.8161,19.6789,19.7677,42430.0
2016-10-12 09:40:00,24.46,24.54,24.42,24.5,24256.0,19.7435,19.808,19.7112,19.7757,24256.0
2016-10-12 09:50:00,24.52,24.65,24.49,24.61,70350.0,19.7919,19.8968,19.7677,19.8645,70350.0
2016-10-12 10:00:00,24.63,24.69,24.5,24.54,114724.0,19.8807,19.9291,19.7757,19.808,114724.0
2016-10-12 10:10:00,24.56,24.58,24.48,24.53,114578.0,19.8242,19.8403,19.7596,19.8,114578.0
2016-10-12 10:20:00,24.54,24.6,24.53,24.56,46140.0,19.808,19.8565,19.8,19.8242,46140.0
2016-10-12 10:30:00,24.55,24.55,24.48,24.53,35016.0,19.8161,19.8161,19.7596,19.8,35016.0
2016-10-12 10:40:00,24.52,24.57,24.46,24.49,34598.0,19.7919,19.8322,19.7435,19.7677,34598.0
2016-10-12 10:50:00,24.49,24.49,24.41,24.43,98816.0,19.7677,19.7677,19.7031,19.7192,98816.0
2016-10-12 11:00:00,24.43,24.5,24.43,24.45,67228.0,19.7192,19.7757,19.7192,19.7354,67228.0
2016-10-12 11:10:00,24.46,24.52,24.46,24.46,34784.0,19.7435,19.7919,19.7435,19.7435,34784.0
2016-10-12 11:20:00,24.45,24.45,24.43,24.43,76988.0,19.7354,19.7354,19.7192,19.7192,76988.0
2016-10-12 11:30:00,24.44,24.59,24.44,24.57,39580.0,19.7273,19.8484,19.7273,19.8322,39580.0
2016-10-12 11:40:00,24.56,24.58,24.55,24.57,28142.0,19.8242,19.8403,19.8161,19.8322,28142.0
2016-10-12 11:50:00,24.58,24.61,24.55,24.58,45092.0,19.8403,19.8645,19.8161,19.8403,45092.0
2016-10-12 12:00:00,24.56,24.6,24.55,24.59,14884.0,19.8242,19.8565,19.8161,19.8484,14884.0
2016-10-12 12:10:00,24.6,24.66,24.58,24.58,24868.0,19.8565,19.9049,19.8403,19.8403,24868.0
2016-10-12 12:20:00,24.57,24.67,24.56,24.66,59290.0,19.8322,19.913,19.8242,19.9049,59290.0
2016-10-12 12:30:00,24.67,24.71,24.65,24.68,48604.0,19.913,19.9452,19.8968,19.921,48604.0
2016-10-12 12:40:00,24.69,24.73,24.68,24.72,20236.0,19.9291,19.9614,19.921,19.9533,20236.0
2016-10-12 12:50:00,24.71,24.72,24.7,24.7,10912.0,19.9452,19.9533,19.9372,19.9372,10912.0
2016-10-12 13:00:00,24.7,24.7,24.6,24.6,55954.0,19.9372,19.9372,19.8565,19.8565,55954.0
2016-10-12 13:10:00,24.59,24.6,24.57,24.57,15202.0,19.8484,19.8565,19.8322,19.8322,15202.0
2016-10-12 13:20:00,24.56,24.57,24.53,24.55,26932.0,19.8242,19.8322,19.8,19.8161,26932.0
2016-10-12 13:30:00,24.56,24.56,24.49,24.54,35642.0,19.8242,19.8242,19.7677,19.808,35642.0
2016-10-12 13:40:00,24.54,24.57,24.52,24.52,23638.0,19.808,19.8322,19.7919,19.7919,23638.0
2016-10-12 13:50:00,24.52,24.62,24.52,24.62,24380.0,19.7919,19.8726,19.7919,19.8726,24380.0
2016-10-12 14:00:00,24.61,24.63,24.5,24.55,47042.0,19.8645,19.8807,19.7757,19.8161,47042.0
2016-10-12 14:10:00,24.55,24.58,24.5,24.5,29202.0,19.8161,19.8403,19.7757,19.7757,29202.0
2016-10-12 14:20:00,24.5,24.54,24.47,24.49,32112.0,19.7757,19.808,19.7515,19.7677,32112.0
2016-10-12 14:30:00,24.49,24.52,24.48,24.48,43222.0,19.7677,19.7919,19.7596,19.7596,43222.0
2016-10-12 14:40:00,24.49,24.49,24.43,24.46,66136.0,19.7677,19.7677,19.7192,19.7435,66136.0
2016-10-12 14:50:00,24.46,24.5,24.46,24.5,39584.0,19.7435,19.7757,19.7435,19.7757,39584.0
2016-10-12 15:00:00,24.5,24.54,24.48,24.54,45874.0,19.7757,19.808,19.7596,19.808,45874.0
2016-10-12 15:10:00,24.54,24.56,24.54,24.56,38752.0,19.808,19.8242,19.808,19.8242,38752.0
2016-10-12 15:20:00,24.56,24.56,24.51,24.52,34534.0,19.8242,19.8242,19.7838,19.7919,34534.0
2016-10-12 15:30:00,24.52,24.52,24.49,24.51,64380.0,19.7919,19.7919,19.7677,19.7838,64380.0
2016-10-12 15:40:00,24.52,24.53,24.49,24.49,122190.0,19.7919,19.8,19.7677,19.7677,122190.0
2016-10-12 15:50:00,24.5,24.51,24.48,24.49,213278.0,19.7757,19.7838,19.7596,19.7677,213278.0
2016-10-13 09:30:00,24.36,24.37,24.11,24.15,65532.0,19.6627,19.6708,19.4609,19.4932,65532.0
2016-10-13 09:40:00,24.2,24.32,24.2,24.25,33032.0,19.5336,19.6304,19.5336,19.5739,33032.0
2016-10-13 09:50:00,24.24,24.25,24.18,24.2,97018.0,19.5659,19.5739,19.5174,19.5336,97018.0
2016-10-13 10:00:00,24.2,24.22,24.13,24.17,78440.0,19.5336,19.5497,19.4771,19.5094,78440.0
2016-10-13 10:10:00,24.16,24.21,24.12,24.2,155490.0,19.5013,19.5417,19.469,19.5336,155490.0
2016-10-13 10:20:00,24.2,24.24,24.17,24.2,62880.0,19.5336,19.5659,19.5094,19.5336,62880.0
2016-10-13 10:30:00,24.19,24.36,24.18,24.34,69616.0,19.5255,19.6627,19.5174,19.6466,69616.0
2016-10-13 10:40:00,24.32,24.4,24.29,24.32,37280.0,19.6304,19.695,19.6062,19.6304,37280.0
2016-10-13 10:50:00,24.32,24.35,24.3,24.33,34860.0,19.6304,19.6547,19.6143,19.6385,34860.0
2016-10-13 11:00:00,24.32,24.32,24.25,24.26,14098.0,19.6304,19.6304,19.5739,19.582,14098.0
2016-10-13 11:10:00,24.27,24.33,24.25,24.33,14940.0,19.5901,19.6385,19.5739,19.6385,14940.0
2016-10-13 11:20:00,24.35,24.37,24.3,24.34,15352.0,19.6547,19.6708,19.6143,19.6466,15352.0
2016-10-13 11:30:00,24.36,24.4,24.34,24.34,13400.0,19.6627,19.695,19.6466,19.6466,13400.0
2016-10-13 11:40:00,24.34,24.36,24.32,24.34,12600.0,19.6466,19.6627,19.6304,19.6466,12600.0
2016-10-13 11:50:00,24.34,24.38,24.34,24.36,32920.0,19.6466,19.6789,19.6466,19.6627,32920.0
2016-10-13 12:00:00,24.35,24.37,24.34,24.34,63956.0,19.6547,19.6708,19.6466,19.6466,63956.0
2016-10-13 12:10:00,24.35,24.36,24.33,24.34,11866.0,19.6547,19.6627,19.6385,19.6466,11866.0
2016-10-13 12:20:00,24.33,24.34,24.31,24.31,41702.0,19.6385,19.6466,19.6224,19.6224,41702.0
2016-10-13 12:30:00,24.3,24.39,24.29,24.36,22576.0,19.6143,19.687,19.6062,19.6627,22576.0
2016-10-13 12:40:00,24.37,24.4,24.34,24.35,6790.0,19.6708,19.695,19.6466,19.6547,6790.0
2016-10-13 12:50:00,24.36,24.36,24.33,24.33,2200.0,19.6627,19.6627,19.6385,19.6385,2200.0
2016-10-13 13:00:00,24.31,24.31,24.28,24.3,28498.0,19.6224,19.6224,19.5982,19.6143,28498.0
2016-10-13 13:10:00,24.3,24.31,24.24,24.25,60878.0,19.6143,19.6224,19.5659,19.5739,60878.0
2016-10-13 13:20:00,24.25,24.27,24.23,24.23,53590.0,19.5739,19.5901,19.5578,19.5578,53590.0
2016-10-13 13:30:00,24.23,24.26,24.21,24.26,39868.0,19.5578,19.582,19.5417,19.582,39868.0
2016-10-13 13:40:00,24.27,24.28,24.25,24.25,8634.0,19.5901,19.5982,19.5739,19.5739,8634.0
2016-10-13 13:50:00,24.25,24.38,24.25,24.36,17368.0,19.5739,19.6789,19.5739,19.6627,17368.0
2016-10-13 14:00:00,24.36,24.4,24.33,24.38,17532.0,19.6627,19.695,19.6385,19.6789,17532.0
2016-10-13 14:10:00,24.39,24.43,24.38,24.42,18866.0,19.687,19.7192,19.6789,19.7112,18866.0
2016-10-13 14:20:00,24.42,24.46,24.41,24.44,27316.0,19.7112,19.7435,19.7031,19.7273,27316.0
2016-10-13 14:30:00,24.45,24.5,24.45,24.5,86754.0,19.7354,19.7757,19.7354,19.7757,86754.0
2016-10-13 14:40:00,24.5,24.52,24.49,24.52,108312.0,19.7757,19.7919,19.7677,19.7919,108312.0
2016-10-13 14:50:00,24.52,24.53,24.48,24.49,39044.0,19.7919,19.8,19.7596,19.7677,39044.0
2016-10-13 15:00:00,24.49,24.5,24.47,24.5,21934.0,19.7677,19.7757,19.7515,19.7757,21934.0
2016-10-13 15:10:00,24.51,24.51,24.47,24.48,22050.0,19.7838,19.7838,19.7515,19.7596,22050.0
2016-10-13 15:20:00,24.48,24.48,24.41,24.41,28544.0,19.7596,19.7596,19.7031,19.7031,28544.0
2016-10-13 15:30:00,24.41,24.43,24.39,24.43,116040.0,19.7031,19.7192,19.687,19.7192,116040.0
2016-10-13 15:40:00,24.42,24.43,24.39,24.4,102170.0,19.7112,19.7192,19.687,19.695,102170.0
2016-10-13 15:50:00,24.4,24.4,24.35,24.39,115440.0,19.695,19.695,19.6547,19.687,115440.0
2016-10-14 09:30:00,24.58,24.61,24.48,24.49,56298.0,19.8403,19.8645,19.7596,19.7677,56298.0
2016-10-14 09:40:00,24.49,24.61,24.46,24.6,17466.0,19.7677,19.8645,19.7435,19.8565,17466.0
2016-10-14 09:50:00,24.61,24.61,24.5,24.52,26920.0,19.8645,19.8645,19.7757,19.7919,26920.0
2016-10-14 10:00:00,24.5,24.5,24.4,24.42,45802.0,19.7757,19.7757,19.695,19.7112,45802.0
2016-10-14 10:10:00,24.42,24.46,24.38,24.44,32954.0,19.7112,19.7435,19.6789,19.7273,32954.0
2016-10-14 10:20:00,24.45,24.47,24.27,24.27,29428.0,19.7354,19.7515,19.5901,19.5901,29428.0
2016-10-14 10:30:00,24.28,24.32,24.23,24.26,35358.0,19.5982,19.6304,19.5578,19.582,35358.0
2016-10-14 10:40:00,24.26,24.35,24.25,24.32,92476.0,19.582,19.6547,19.5739,19.6304,92476.0
2016-10-14 10:50:00,24.29,24.32,24.25,24.25,28960.0,19.6062,19.6304,19.5739,19.5739,28960.0
2016-10-14 11:00:00,24.25,24.25,24.15,24.17,88408.0,19.5739,19.5739,19.4932,19.5094,88408.0
2016-10-14 11:10:00,24.17,24.18,24.11,24.18,72288.0,19.5094,19.5174,19.4609,19.5174,72288.0
2016-10-14 11:20:00,24.17,24.18,24.11,24.14,126820.0,19.5094,19.5174,19.4609,19.4852,126820.0
2016-10-14 11:30:00,24.13,24.16,24.07,24.16,51016.0,19.4771,19.5013,19.4287,19.5013,51016.0
2016-10-14 11:40:00,24.15,24.2,24.13,24.15,21470.0,19.4932,19.5336,19.4771,19.4932,21470.0
2016-10-14 11:50:00,24.16,24.19,24.13,24.14,21130.0,19.5013,19.5255,19.4771,19.4852,21130.0
2016-10-14 12:00:00,24.14,24.14,24.05,24.05,54990.0,19.4852,19.4852,19.4125,19.4125,54990.0
2016-10-14 12:10:00,24.04,24.07,23.99,24.0,51072.0,19.4044,19.4287,19.3641,19.3722,51072.0
2016-10-14 12:20:00,24.0,24.04,24.0,24.0,103874.0,19.3722,19.4044,19.3722,19.3722,103874.0
2016-10-14 12:30:00,24.0,24.0,23.94,23.95,53962.0,19.3722,19.3722,19.3237,19.3318,53962.0
2016-10-14 12:40:00,23.95,23.96,23.91,23.94,75332.0,19.3318,19.3399,19.2995,19.3237,75332.0
2016-10-14 12:50:00,23.94,23.96,23.9,23.92,25026.0,19.3237,19.3399,19.2914,19.3076,25026.0
2016-10-14 13:00:00,23.91,23.95,23.88,23.93,47448.0,19.2995,19.3318,19.2753,19.3157,47448.0
2016-10-14 13:10:00,23.93,23.95,23.88,23.94,59866.0,19.3157,19.3318,19.2753,19.3237,59866.0
2016-10-14 13:20:00,23.94,23.97,23.93,23.94,35584.0,19.3237,19.3479,19.3157,19.3237,35584.0
2016-10-14 13:30:00,23.95,23.99,23.91,23.97,112320.0,19.3318,19.3641,19.2995,19.3479,112320.0
2016-10-14 13:40:00,23.97,23.97,23.93,23.95,37292.0,19.3479,19.3479,19.3157,19.3318,37292.0
2016-10-14 13:50:00,23.93,23.96,23.89,23.94,81830.0,19.3157,19.3399,19.2834,19.3237,81830.0
2016-10-14 14:00:00,23.94,23.95,23.89,23.9,42976.0,19.3237,19.3318,19.2834,19.2914,42976.0
2016-10-14 14:10:00,23.9,23.95,23.9,23.95,24160.0,19.2914,19.3318,19.2914,19.3318,24160.0
2016-10-14 14:20:00,23.95,23.98,23.92,23.93,52354.0,19.3318,19.356,19.3076,19.3157,52354.0
2016-10-14 14:30:00,23.94,23.94,23.89,23.9,26144.0,19.3237,19.3237,19.2834,19.2914,26144.0
2016-10-14 14:40:00,23.89,23.91,23.86,23.88,37660.0,19.2834,19.2995,19.2592,19.2753,37660.0
2016-10-14 14:50:00,23.88,23.88,23.83,23.84,65472.0,19.2753,19.2753,19.2349,19.243,65472.0
2016-10-14 15:00:00,23.83,23.84,23.79,23.84,52358.0,19.2349,19.243,19.2026,19.243,52358.0
2016-10-14 15:10:00,23.84,23.84,23.77,23.8,93386.0,19.243,19.243,19.1865,19.2107,93386.0
2016-10-14 15:20:00,23.8,23.84,23.78,23.81,73534.0,19.2107,19.243,19.1946,19.2188,73534.0
2016-10-14 15:30:00,23.8,23.86,23.8,23.85,113478.0,19.2107,19.2592,19.2107,19.2511,113478.0
2016-10-14 15:40:00,23.86,23.86,23.81,23.83,92858.0,19.2592,19.2592,19.2188,19.2349,92858.0
2016-10-14 15:50:00,23.83,23.83,23.75,23.77,218972.0,19.2349,19.2349,19.1704,19.1865,218972.0
2016-10-17 09:30:00,23.75,23.84,23.51,23.58,92228.0,19.1704,19.243,18.9766,19.0331,92228.0
2016-10-17 09:40:00,23.61,23.66,23.47,23.61,131274.0,19.0574,19.0977,18.9444,19.0574,131274.0
2016-10-17 09:50:00,23.62,23.71,23.57,23.7,129986.0,19.0654,19.1381,19.0251,19.13,129986.0
2016-10-17 10:00:00,23.71,23.72,23.64,23.67,41966.0,19.1381,19.1461,19.0816,19.1058,41966.0
2016-10-17 10:10:00,23.69,23.74,23.66,23.66,25596.0,19.1219,19.1623,19.0977,19.0977,25596.0
2016-10-17 10:20:00,23.66,23.74,23.61,23.61,48258.0,19.0977,19.1623,19.0574,19.0574,48258.0
2016-10-17 10:30:00,23.61,23.62,23.53,23.57,35348.0,19.0574,19.0654,18.9928,19.0251,35348.0
2016-10-17 10:40:00,23.59,23.6,23.49,23.52,105020.0,19.0412,19.0493,18.9605,18.9847,105020.0
2016-10-17 10:50:00,23.51,23.58,23.48,23.5,136320.0,18.9766,19.0331,18.9524,18.9686,136320.0
2016-10-17 11:00:00,23.5,23.5,23.42,23.48,50836.0,18.9686,18.9686,18.904,18.9524,50836.0
2016-10-17 11:10:00,23.5,23.51,23.47,23.47,104204.0,18.9686,18.9766,18.9444,18.9444,104204.0
2016-10-17 11:20:00,23.48,23.48,23.4,23.41,54190.0,18.9524,18.9524,18.8879,18.8959,54190.0
2016-10-17 11:30:00,23.41,23.5,23.41,23.5,99350.0,18.8959,18.9686,18.8959,18.9686,99350.0
2016-10-17 11:40:00,23.5,23.53,23.47,23.5,40826.0,18.9686,18.9928,18.9444,18.9686,40826.0
2016-10-17 11:50:00,23.5,23.59,23.49,23.59,36668.0,18.9686,19.0412,18.9605,19.0412,36668.0
2016-10-17 12:00:00,23.59,23.62,23.54,23.58,74286.0,19.0412,19.0654,19.0009,19.0331,74286.0
2016-10-17 12:10:00,23.58,23.59,23.56,23.57,56288.0,19.0331,19.0412,19.017,19.0251,56288.0
2016-10-17 12:20:00,23.57,23.6,23.57,23.57,36766.0,19.0251,19.0493,19.0251,19.0251,36766.0
2016-10-17 12:30:00,23.57,23.58,23.56,23.57,22502.0,19.0251,19.0331,19.017,19.0251,22502.0
2016-10-17 12:40:00,23.56,23.57,23.53,23.55,39616.0,19.017,19.0251,18.9928,19.0089,39616.0
2016-10-17 12:50:00,23.55,23.59,23.54,23.57,48450.0,19.0089,19.0412,19.0009,19.0251,48450.0
2016-10-17 13:00:00,23.57,23.58,23.48,23.49,56292.0,19.0251,19.0331,18.9524,18.9605,56292.0
2016-10-17 13:10:00,23.49,23.51,23.45,23.46,30990.0,18.9605,18.9766,18.9282,18.9363,30990.0
2016-10-17 13:20:00,23.46,23.51,23.46,23.49,64584.0,18.9363,18.9766,18.9363,18.9605,64584.0
2016-10-17 13:30:00,23.5,23.51,23.47,23.5,26500.0,18.9686,18.9766,18.9444,18.9686,26500.0
2016-10-17 13:40:00,23.5,23.52,23.47,23.5,67768.0,18.9686,18.9847,18.9444,18.9686,67768.0
2016-10-17 13:50:00,23.5,23.52,23.48,23.49,55654.0,18.9686,18.9847,18.9524,18.9605,55654.0
2016-10-17 14:00:00,23.49,23.51,23.48,23.5,53060.0,18.9605,18.9766,18.9524,18.9686,53060.0
2016-10-17 14:10:00,23.5,23.5,23.49,23.5,63716.0,18.9686,18.9686,18.9605,18.9686,63716.0
2016-10-17 14:20:00,23.5,23.53,23.48,23.5,57002.0,18.9686,18.9928,18.9524,18.9686,57002.0
2016-10-17 14:30:00,23.5,23.52,23.49,23.5,26962.0,18.9686,18.9847,18.9605,18.9686,26962.0
2016-10-17 14:40:00,23.49,23.5,23.49,23.49,28894.0,18.9605,18.9686,18.9605,18.9605,28894.0
2016-10-17 14:50:00,23.49,23.53,23.47,23.5,62374.0,18.9605,18.9928,18.9444,18.9686,62374.0
2016-10-17 15:00:00,23.5,23.52,23.49,23.52,44498.0,18.9686,18.9847,18.9605,18.9847,44498.0
2016-10-17 15:10:00,23.52,23.52,23.49,23.49,59090.0,18.9847,18.9847,18.9605,18.9605,59090.0
2016-10-17 15:20:00,23.5,23.5,23.49,23.49,252046.0,18.9686,18.9686,18.9605,18.9605,252046.0
2016-10-17 15:30:00,23.49,23.49,23.47,23.49,127432.0,18.9605,18.9605,18.9444,18.9605,127432.0
2016-10-17 15:40:00,23.48,23.5,23.46,23.46,224524.0,18.9524,18.9686,18.9363,18.9363,224524.0
2016-10-17 15:50:00,23.46,23.48,23.45,23.46,398008.0,18.9363,18.9524,18.9282,18.9363,398008.0
2016-10-18 09:30:00,23.75,23.75,23.52,23.55,44022.0,19.1704,19.1704,18.9847,19.0089,44022.0
2016-10-18 09:40:00,23.54,23.61,23.48,23.5,99720.0,19.0009,19.0574,18.9524,18.9686,99720.0
2016-10-18 09:50:00,23.49,23.5,23.4,23.44,129490.0,18.9605,18.9686,18.8879,18.9201,129490.0
2016-10-18 10:00:00,23.44,23.5,23.44,23.49,58008.0,18.9201,18.9686,18.9201,18.9605,58008.0
2016-10-18 10:10:00,23.5,23.53,23.49,23.51,101218.0,18.9686,18.9928,18.9605,18.9766,101218.0
2016-10-18 10:20:00,23.5,23.52,23.45,23.45,51956.0,18.9686,18.9847,18.9282,18.9282,51956.0
2016-10-18 10:30:00,23.46,23.49,23.45,23.48,29702.0,18.9363,18.9605,18.9282,18.9524,29702.0
2016-10-18 10:40:00,23.49,23.5,23.45,23.46,35312.0,18.9605,18.9686,18.9282,18.9363,35312.0
2016-10-18 10:50:00,23.46,23.46,23.42,23.46,28316.0,18.9363,18.9363,18.904,18.9363,28316.0
2016-10-18 11:00:00,23.47,23.5,23.47,23.5,18138.0,18.9444,18.9686,18.9444,18.9686,18138.0
2016-10-18 11:10:00,23.49,23.5,23.47,23.49,32432.0,18.9605,18.9686,18.9444,18.9605,32432.0
2016-10-18 11:20:00,23.5,23.5,23.46,23.5,52494.0,18.9686,18.9686,18.9363,18.9686,52494.0
2016-10-18 11:30:00,23.5,23.54,23.48,23.53,40906.0,18.9686,19.0009,18.9524,18.9928,40906.0
2016-10-18 11:40:00,23.53,23.58,23.52,23.58,19342.0,18.9928,19.0331,18.9847,19.0331,19342.0
2016-10-18 11:50:00,23.59,23.64,23.56,23.63,113042.0,19.0412,19.0816,19.017,19.0735,113042.0
2016-10-18 12:00:00,23.64,23.65,23.6,23.6,55848.0,19.0816,19.0896,19.0493,19.0493,55848.0
2016-10-18 12:10:00,23.59,23.63,23.59,23.59,24840.0,19.0412,19.0735,19.0412,19.0412,24840.0
2016-10-18 12:20:00,23.6,23.61,23.59,23.61,18560.0,19.0493,19.0574,19.0412,19.0574,18560.0
2016-10-18 12:30:00,23.61,23.62,23.59,23.59,13506.0,19.0574,19.0654,19.0412,19.0412,13506.0
2016-10-18 12:40:00,23.59,23.6,23.53,23.54,15314.0,19.0412,19.0493,18.9928,19.0009,15314.0
2016-10-18 12:50:00,23.54,23.54,23.5,23.52,20222.0,19.0009,19.0009,18.9686,18.9847,20222.0
2016-10-18 13:00:00,23.52,23.52,23.44,23.48,150258.0,18.9847,18.9847,18.9201,18.9524,150258.0
2016-10-18 13:10:00,23.48,23.5,23.46,23.5,83564.0,18.9524,18.9686,18.9363,18.9686,83564.0
2016-10-18 13:20:00,23.5,23.52,23.49,23.5,40642.0,18.9686,18.9847,18.9605,18.9686,40642.0
2016-10-18 13:30:00,23.5,23.5,23.45,23.47,26780.0,18.9686,18.9686,18.9282,18.9444,26780.0
2016-10-18 13:40:00,23.47,23.48,23.45,23.46,83842.0,18.9444,18.9524,18.9282,18.9363,83842.0
2016-10-18 13:50:00,23.46,23.47,23.43,23.43,63954.0,18.9363,18.9444,18.9121,18.9121,63954.0
2016-10-18 14:00:00,23.43,23.48,23.42,23.48,61028.0,18.9121,18.9524,18.904,18.9524,61028.0
2016-10-18 14:10:00,23.48,23.49,23.45,23.49,77886.0,18.9524,18.9605,18.9282,18.9605,77886.0
2016-10-18 14:20:00,23.49,23.52,23.49,23.5,58096.0,18.9605,18.9847,18.9605,18.9686,58096.0
2016-10-18 14:30:00,23.5,23.5,23.49,23.5,58954.0,18.9686,18.9686,18.9605,18.9686,58954.0
2016-10-18 14:40:00,23.5,23.53,23.48,23.48,46078.0,18.9686,18.9928,18.9524,18.9524,46078.0
2016-10-18 14:50:00,23.49,23.52,23.46,23.52,58348.0,18.9605,18.9847,18.9363,18.9847,58348.0
2016-10-18 15:00:00,23.52,23.52,23.47,23.49,65900.0,18.9847,18.9847,18.9444,18.9605,65900.0
2016-10-18 15:10:00,23.49,23.52,23.47,23.51,49728.0,18.9605,18.9847,18.9444,18.9766,49728.0
2016-10-18 15:20:00,23.51,23.52,23.5,23.5,46042.0,18.9766,18.9847,18.9686,18.9686,46042.0
2016-10-18 15:30:00,23.5,23.52,23.5,23.5,54382.0,18.9686,18.9847,18.9686,18.9686,54382.0
2016-10-18 15:40:00,23.51,23.51,23.43,23.49,185366.0,18.9766,18.9766,18.9121,18.9605,185366.0
2016-10-18 15:50:00,23.49,23.5,23.48,23.48,192732.0,18.9605,18.9686,18.9524,18.9524,192732.0
2016-10-19 09:30:00,23.54,23.64,23.43,23.5,115456.0,19.0009,19.0816,18.9121,18.9686,115456.0
2016-10-19 09:40:00,23.5,23.68,23.5,23.66,45398.0,18.9686,19.1139,18.9686,19.0977,45398.0
2016-10-19 09:50:00,23.66,23.75,23.55,23.57,31378.0,19.0977,19.1704,19.0089,19.0251,31378.0
2016-10-19 10:00:00,23.56,23.61,23.54,23.61,32422.0,19.017,19.0574,19.0009,19.0574,32422.0
2016-10-19 10:10:00,23.61,23.61,23.53,23.55,24152.0,19.0574,19.0574,18.9928,19.0089,24152.0
2016-10-19 10:20:00,23.55,23.61,23.52,23.58,31304.0,19.0089,19.0574,18.9847,19.0331,31304.0
2016-10-19 10:30:00,23.6,23.61,23.48,23.5,32176.0,19.0493,19.0574,18.9524,18.9686,32176.0
2016-10-19 10:40:00,23.5,23.5,23.46,23.5,78392.0,18.9686,18.9686,18.9363,18.9686,78392.0
2016-10-19 10:50:00,23.5,23.51,23.46,23.48,38890.0,18.9686,18.9766,18.9363,18.9524,38890.0
2016-10-19 11:00:00,23.49,23.5,23.45,23.46,39386.0,18.9605,18.9686,18.9282,18.9363,39386.0
2016-10-19 11:10:00,23.47,23.5,23.47,23.48,24876.0,18.9444,18.9686,18.9444,18.9524,24876.0
2016-10-19 11:20:00,23.49,23.5,23.48,23.5,70172.0,18.9605,18.9686,18.9524,18.9686,70172.0
2016-10-19 11:30:00,23.5,23.51,23.47,23.47,222912.0,18.9686,18.9766,18.9444,18.9444,222912.0
2016-10-19 11:40:00,23.47,23.48,23.45,23.45,58138.0,18.9444,18.9524,18.9282,18.9282,58138.0
2016-10-19 11:50:00,23.46,23.46,23.4,23.41,105926.0,18.9363,18.9363,18.8879,18.8959,105926.0
2016-10-19 12:00:00,23.41,23.45,23.41,23.45,64676.0,18.8959,18.9282,18.8959,18.9282,64676.0
2016-10-19 12:10:00,23.45,23.47,23.4,23.45,99706.0,18.9282,18.9444,18.8879,18.9282,99706.0
2016-10-19 12:20:00,23.45,23.49,23.45,23.46,31216.0,18.9282,18.9605,18.9282,18.9363,31216.0
2016-10-19 12:30:00,23.47,23.47,23.45,23.46,15564.0,18.9444,18.9444,18.9282,18.9363,15564.0
2016-10-19 12:40:00,23.46,23.46,23.43,23.45,27040.0,18.9363,18.9363,18.9121,18.9282,27040.0
2016-10-19 12:50:00,23.45,23.46,23.43,23.43,25040.0,18.9282,18.9363,18.9121,18.9121,25040.0
2016-10-19 13:00:00,23.43,23.46,23.43,23.45,13600.0,18.9121,18.9363,18.9121,18.9282,13600.0
2016-10-19 13:10:00,23.45,23.45,23.42,23.43,26062.0,18.9282,18.9282,18.904,18.9121,26062.0
2016-10-19 13:20:00,23.45,23.48,23.44,23.46,27862.0,18.9282,18.9524,18.9201,18.9363,27862.0
2016-10-19 13:30:00,23.46,23.48,23.45,23.45,17438.0,18.9363,18.9524,18.9282,18.9282,17438.0
2016-10-19 13:40:00,23.45,23.47,23.45,23.46,20986.0,18.9282,18.9444,18.9282,18.9363,20986.0
2016-10-19 13:50:00,23.46,23.47,23.44,23.45,23510.0,18.9363,18.9444,18.9201,18.9282,23510.0
2016-10-19 14:00:00,23.46,23.47,23.44,23.45,25992.0,18.9363,18.9444,18.9201,18.9282,25992.0
2016-10-19 14:10:00,23.46,23.47,23.43,23.46,48414.0,18.9363,18.9444,18.9121,18.9363,48414.0
2016-10-19 14:20:00,23.46,23.49,23.46,23.46,59256.0,18.9363,18.9605,18.9363,18.9363,59256.0
2016-10-19 14:30:00,23.46,23.47,23.43,23.45,72032.0,18.9363,18.9444,18.9121,18.9282,72032.0
2016-10-19 14:40:00,23.46,23.5,23.46,23.5,91446.0,18.9363,18.9686,18.9363,18.9686,91446.0
2016-10-19 14:50:00,23.5,23.5,23.47,23.48,54276.0,18.9686,18.9686,18.9444,18.9524,54276.0
2016-10-19 15:00:00,23.48,23.5,23.48,23.49,53940.0,18.9524,18.9686,18.9524,18.9605,53940.0
2016-10-19 15:10:00,23.48,23.49,23.46,23.47,35258.0,18.9524,18.9605,18.9363,18.9444,35258.0
2016-10-19 15:20:00,23.47,23.5,23.47,23.47,53000.0,18.9444,18.9686,18.9444,18.9444,53000.0
2016-10-19 15:30:00,23.47,23.48,23.45,23.47,92286.0,18.9444,18.9524,18.9282,18.9444,92286.0
2016-10-19 15:40:00,23.47,23.52,23.46,23.51,246618.0,18.9444,18.9847,18.9363,18.9766,246618.0
2016-10-19 15:50:00,23.51,23.52,23.48,23.48,261588.0,18.9766,18.9847,18.9524,18.9524,261588.0
2016-10-20 09:30:00,23.45,23.53,23.38,23.38,81026.0,18.9282,18.9928,18.8717,18.8717,81026.0
2016-10-20 09:40:00,23.37,23.44,23.32,23.43,67320.0,18.8636,18.9201,18.8233,18.9121,67320.0
2016-10-20 09:50:00,23.42,23.49,23.34,23.49,48692.0,18.904,18.9605,18.8394,18.9605,48692.0
2016-10-20 10:00:00,23.49,23.49,23.28,23.28,120200.0,18.9605,18.9605,18.791,18.791,120200.0
2016-10-20 10:10:00,23.28,23.36,23.24,23.25,70634.0,18.791,18.8556,18.7587,18.7668,70634.0
2016-10-20 10:20:00,23.25,23.4,23.2,23.39,85814.0,18.7668,18.8879,18.7264,18.8798,85814.0
2016-10-20 10:30:00,23.39,23.39,23.25,23.29,42142.0,18.8798,18.8798,18.7668,18.7991,42142.0
2016-10-20 10:40:00,23.3,23.35,23.28,23.35,57458.0,18.8071,18.8475,18.791,18.8475,57458.0
2016-10-20 10:50:00,23.36,23.36,23.21,23.24,71700.0,18.8556,18.8556,18.7345,18.7587,71700.0
2016-10-20 11:00:00,23.24,23.25,23.21,23.23,57462.0,18.7587,18.7668,18.7345,18.7506,57462.0
2016-10-20 11:10:00,23.23,23.24,23.18,23.18,87584.0,18.7506,18.7587,18.7103,18.7103,87584.0
2016-10-20 11:20:00,23.18,23.23,23.15,23.18,71036.0,18.7103,18.7506,18.6861,18.7103,71036.0
2016-10-20 11:30:00,23.18,23.2,23.15,23.18,80346.0,18.7103,18.7264,18.6861,18.7103,80346.0
2016-10-20 11:40:00,23.19,23.25,23.18,23.24,73606.0,18.7183,18.7668,18.7103,18.7587,73606.0
2016-10-20 11:50:00,23.25,23.28,23.21,23.28,95040.0,18.7668,18.791,18.7345,18.791,95040.0
2016-10-20 12:00:00,23.3,23.38,23.28,23.35,130288.0,18.8071,18.8717,18.791,18.8475,130288.0
2016-10-20 12:10:00,23.35,23.38,23.34,23.36,46096.0,18.8475,18.8717,18.8394,18.8556,46096.0
2016-10-20 12:20:00,23.36,23.4,23.34,23.38,36880.0,18.8556,18.8879,18.8394,18.8717,36880.0
2016-10-20 12:30:00,23.38,23.43,23.36,23.43,39564.0,18.8717,18.9121,18.8556,18.9121,39564.0
2016-10-20 12:40:00,23.43,23.49,23.43,23.46,34188.0,18.9121,18.9605,18.9121,18.9363,34188.0
2016-10-20 12:50:00,23.47,23.49,23.46,23.46,16138.0,18.9444,18.9605,18.9363,18.9363,16138.0
2016-10-20 13:00:00,23.45,23.49,23.43,23.45,52942.0,18.9282,18.9605,18.9121,18.9282,52942.0
2016-10-20 13:10:00,23.44,23.47,23.43,23.45,23780.0,18.9201,18.9444,18.9121,18.9282,23780.0
2016-10-20 13:20:00,23.44,23.47,23.42,23.46,29386.0,18.9201,18.9444,18.904,18.9363,29386.0
2016-10-20 13:30:00,23.47,23.5,23.47,23.5,80488.0,18.9444,18.9686,18.9444,18.9686,80488.0
2016-10-20 13:40:00,23.5,23.5,23.46,23.47,23166.0,18.9686,18.9686,18.9363,18.9444,23166.0
2016-10-20 13:50:00,23.46,23.48,23.43,23.47,21772.0,18.9363,18.9524,18.9121,18.9444,21772.0
2016-10-20 14:00:00,23.47,23.5,23.46,23.48,20850.0,18.9444,18.9686,18.9363,18.9524,20850.0
2016-10-20 14:10:00,23.48,23.49,23.46,23.47,20880.0,18.9524,18.9605,18.9363,18.9444,20880.0
2016-10-20 14:20:00,23.47,23.49,23.45,23.49,19100.0,18.9444,18.9605,18.9282,18.9605,19100.0
2016-10-20 14:30:00,23.48,23.48,23.46,23.46,20454.0,18.9524,18.9524,18.9363,18.9363,20454.0
2016-10-20 14:40:00,23.47,23.5,23.46,23.5,29668.0,18.9444,18.9686,18.9363,18.9686,29668.0
2016-10-20 14:50:00,23.5,23.5,23.48,23.49,15778.0,18.9686,18.9686,18.9524,18.9605,15778.0
2016-10-20 15:00:00,23.49,23.5,23.48,23.5,15396.0,18.9605,18.9686,18.9524,18.9686,15396.0
2016-10-20 15:10:00,23.5,23.5,23.47,23.48,32656.0,18.9686,18.9686,18.9444,18.9524,32656.0
2016-10-20 15:20:00,23.47,23.49,23.47,23.48,19158.0,18.9444,18.9605,18.9444,18.9524,19158.0
2016-10-20 15:30:00,23.47,23.5,23.47,23.49,62258.0,18.9444,18.9686,18.9444,18.9605,62258.0
2016-10-20 15:40:00,23.49,23.5,23.45,23.5,82424.0,18.9605,18.9686,18.9282,18.9686,82424.0
2016-10-20 15:50:00,23.5,23.5,23.48,23.49,114006.0,18.9686,18.9686,18.9524,18.9605,114006.0
2016-10-21 09:30:00,23.4,23.47,23.32,23.4,101118.0,18.8879,18.9444,18.8233,18.8879,101118.0
2016-10-21 09:40:00,23.38,23.47,23.35,23.45,26686.0,18.8717,18.9444,18.8475,18.9282,26686.0
2016-10-21 09:50:00,23.43,23.51,23.42,23.44,37032.0,18.9121,18.9766,18.904,18.9201,37032.0
2016-10-21 10:00:00,23.45,23.48,23.39,23.45,48948.0,18.9282,18.9524,18.8798,18.9282,48948.0
2016-10-21 10:10:00,23.45,23.49,23.42,23.47,53354.0,18.9282,18.9605,18.904,18.9444,53354.0
2016-10-21 10:20:00,23.47,23.51,23.43,23.5,30620.0,18.9444,18.9766,18.9121,18.9686,30620.0
2016-10-21 10:30:00,23.49,23.5,23.4,23.42,74654.0,18.9605,18.9686,18.8879,18.904,74654.0
2016-10-21 10:40:00,23.43,23.52,23.43,23.5,30604.0,18.9121,18.9847,18.9121,18.9686,30604.0
2016-10-21 10:50:00,23.5,23.5,23.47,23.48,49928.0,18.9686,18.9686,18.9444,18.9524,49928.0
2016-10-21 11:00:00,23.5,23.55,23.48,23.55,47548.0,18.9686,19.0089,18.9524,19.0089,47548.0
2016-10-21 11:10:00,23.55,23.55,23.53,23.55,54846.0,19.0089,19.0089,18.9928,19.0089,54846.0
2016-10-21 11:20:00,23.55,23.57,23.53,23.55,56096.0,19.0089,19.0251,18.9928,19.0089,56096.0
2016-10-21 11:30:00,23.54,23.55,23.53,23.55,22862.0,19.0009,19.0089,18.9928,19.0089,22862.0
2016-10-21 11:40:00,23.56,23.68,23.56,23.65,132282.0,19.017,19.1139,19.017,19.0896,132282.0
2016-10-21 11:50:00,23.65,23.65,23.61,23.64,41958.0,19.0896,19.0896,19.0574,19.0816,41958.0
2016-10-21 12:00:00,23.62,23.63,23.6,23.61,21186.0,19.0654,19.0735,19.0493,19.0574,21186.0
2016-10-21 12:10:00,23.61,23.62,23.56,23.57,111022.0,19.0574,19.0654,19.017,19.0251,111022.0
2016-10-21 12:20:00,23.57,23.57,23.49,23.5,119298.0,19.0251,19.0251,18.9605,18.9686,119298.0
2016-10-21 12:30:00,23.5,23.57,23.49,23.56,116830.0,18.9686,19.0251,18.9605,19.017,116830.0
2016-10-21 12:40:00,23.56,23.57,23.54,23.56,61954.0,19.017,19.0251,19.0009,19.017,61954.0
2016-10-21 12:50:00,23.56,23.57,23.51,23.53,41914.0,19.017,19.0251,18.9766,18.9928,41914.0
2016-10-21 13:00:00,23.54,23.54,23.49,23.5,88472.0,19.0009,19.0009,18.9605,18.9686,88472.0
2016-10-21 13:10:00,23.5,23.51,23.47,23.49,83176.0,18.9686,18.9766,18.9444,18.9605,83176.0
2016-10-21 13:20:00,23.49,23.5,23.49,23.49,57444.0,18.9605,18.9686,18.9605,18.9605,57444.0
2016-10-21 13:30:00,23.5,23.5,23.47,23.5,35148.0,18.9686,18.9686,18.9444,18.9686,35148.0
2016-10-21 13:40:00,23.5,23.5,23.49,23.5,21922.0,18.9686,18.9686,18.9605,18.9686,21922.0
2016-10-21 13:50:00,23.5,23.51,23.48,23.5,44948.0,18.9686,18.9766,18.9524,18.9686,44948.0
2016-10-21 14:00:00,23.5,23.5,23.48,23.48,11100.0,18.9686,18.9686,18.9524,18.9524,11100.0
2016-10-21 14:10:00,23.48,23.5,23.47,23.49,9986.0,18.9524,18.9686,18.9444,18.9605,9986.0
2016-10-21 14:20:00,23.47,23.5,23.47,23.5,15892.0,18.9444,18.9686,18.9444,18.9686,15892.0
2016-10-21 14:30:00,23.49,23.5,23.45,23.5,28290.0,18.9605,18.9686,18.9282,18.9686,28290.0
2016-10-21 14:40:00,23.49,23.5,23.48,23.49,10614.0,18.9605,18.9686,18.9524,18.9605,10614.0
2016-10-21 14:50:00,23.48,23.49,23.47,23.49,36598.0,18.9524,18.9605,18.9444,18.9605,36598.0
2016-10-21 15:00:00,23.49,23.53,23.47,23.53,56646.0,18.9605,18.9928,18.9444,18.9928,56646.0
2016-10-21 15:10:00,23.53,23.59,23.5,23.5,89056.0,18.9928,19.0412,18.9686,18.9686,89056.0
2016-10-21 15:20:00,23.51,23.51,23.49,23.5,43984.0,18.9766,18.9766,18.9605,18.9686,43984.0
2016-10-21 15:30:00,23.5,23.52,23.49,23.52,37502.0,18.9686,18.9847,18.9605,18.9847,37502.0
2016-10-21 15:40:00,23.51,23.53,23.5,23.52,54966.0,18.9766,18.9928,18.9686,18.9847,54966.0
2016-10-21 15:50:00,23.52,23.53,23.49,23.5,166310.0,18.9847,18.9928,18.9605,18.9686,166310.0
2016-10-24 09:30:00,23.65,23.68,23.51,23.6,125332.0,19.0896,19.1139,18.9766,19.0493,125332.0
2016-10-24 09:40:00,23.6,23.62,23.48,23.58,43288.0,19.0493,19.0654,18.9524,19.0331,43288.0
2016-10-24 09:50:00,23.58,23.64,23.56,23.57,50346.0,19.0331,19.0816,19.017,19.0251,50346.0
2016-10-24 10:00:00,23.57,23.68,23.57,23.63,83858.0,19.0251,19.1139,19.0251,19.0735,83858.0
2016-10-24 10:10:00,23.63,23.66,23.56,23.56,42922.0,19.0735,19.0977,19.017,19.017,42922.0
2016-10-24 10:20:00,23.56,23.63,23.55,23.59,50654.0,19.017,19.0735,19.0089,19.0412,50654.0
2016-10-24 10:30:00,23.58,23.63,23.58,23.6,25822.0,19.0331,19.0735,19.0331,19.0493,25822.0
2016-10-24 10:40:00,23.6,23.61,23.5,23.6,29438.0,19.0493,19.0574,18.9686,19.0493,29438.0
2016-10-24 10:50:00,23.59,23.6,23.56,23.58,59626.0,19.0412,19.0493,19.017,19.0331,59626.0
2016-10-24 11:00:00,23.58,23.59,23.57,23.58,78178.0,19.0331,19.0412,19.0251,19.0331,78178.0
2016-10-24 11:10:00,23.58,23.59,23.56,23.59,38792.0,19.0331,19.0412,19.017,19.0412,38792.0
2016-10-24 11:20:00,23.58,23.59,23.55,23.57,44320.0,19.0331,19.0412,19.0089,19.0251,44320.0
2016-10-24 11:30:00,23.57,23.57,23.52,23.55,34084.0,19.0251,19.0251,18.9847,19.0089,34084.0
2016-10-24 11:40:00,23.55,23.59,23.54,23.58,40148.0,19.0089,19.0412,19.0009,19.0331,40148.0
2016-10-24 11:50:00,23.58,23.59,23.54,23.54,36582.0,19.0331,19.0412,19.0009,19.0009,36582.0
2016-10-24 12:00:00,23.54,23.56,23.54,23.56,27672.0,19.0009,19.017,19.0009,19.017,27672.0
2016-10-24 12:10:00,23.55,23.56,23.53,23.53,33530.0,19.0089,19.017,18.9928,18.9928,33530.0
2016-10-24 12:20:00,23.54,23.55,23.53,23.55,32796.0,19.0009,19.0089,18.9928,19.0089,32796.0
2016-10-24 12:30:00,23.54,23.55,23.53,23.53,32350.0,19.0009,19.0089,18.9928,18.9928,32350.0
2016-10-24 12:40:00,23.53,23.56,23.53,23.54,46680.0,18.9928,19.017,18.9928,19.0009,46680.0
2016-10-24 12:50:00,23.54,23.57,23.54,23.57,31248.0,19.0009,19.0251,19.0009,19.0251,31248.0
2016-10-24 13:00:00,23.57,23.58,23.55,23.58,30038.0,19.0251,19.0331,19.0089,19.0331,30038.0
2016-10-24 13:10:00,23.59,23.61,23.57,23.59,29070.0,19.0412,19.0574,19.0251,19.0412,29070.0
2016-10-24 13:20:00,23.6,23.62,23.58,23.62,24632.0,19.0493,19.0654,19.0331,19.0654,24632.0
2016-10-24 13:30:00,23.62,23.63,23.61,23.61,30736.0,19.0654,19.0735,19.0574,19.0574,30736.0
2016-10-24 13:40:00,23.61,23.63,23.6,23.6,42238.0,19.0574,19.0735,19.0493,19.0493,42238.0
2016-10-24 13:50:00,23.61,23.65,23.6,23.65,79124.0,19.0574,19.0896,19.0493,19.0896,79124.0
2016-10-24 14:00:00,23.65,23.71,23.64,23.71,84082.0,19.0896,19.1381,19.0816,19.1381,84082.0
2016-10-24 14:10:00,23.71,23.74,23.71,23.72,50434.0,19.1381,19.1623,19.1381,19.1461,50434.0
2016-10-24 14:20:00,23.71,23.74,23.68,23.69,41446.0,19.1381,19.1623,19.1139,19.1219,41446.0
2016-10-24 14:30:00,23.69,23.7,23.67,23.67,74468.0,19.1219,19.13,19.1058,19.1058,74468.0
2016-10-24 14:40:00,23.67,23.68,23.65,23.65,64432.0,19.1058,19.1139,19.0896,19.0896,64432.0
2016-10-24 14:50:00,23.66,23.67,23.65,23.66,52808.0,19.0977,19.1058,19.0896,19.0977,52808.0
2016-10-24 15:00:00,23.66,23.66,23.65,23.66,31546.0,19.0977,19.0977,19.0896,19.0977,31546.0
2016-10-24 15:10:00,23.66,23.67,23.65,23.67,61400.0,19.0977,19.1058,19.0896,19.1058,61400.0
2016-10-24 15:20:00,23.66,23.67,23.65,23.65,86962.0,19.0977,19.1058,19.0896,19.0896,86962.0
2016-10-24 15:30:00,23.65,23.65,23.61,23.64,135436.0,19.0896,19.0896,19.0574,19.0816,135436.0
2016-10-24 15:40:00,23.64,23.64,23.6,23.61,153998.0,19.0816,19.0816,19.0493,19.0574,153998.0
2016-10-24 15:50:00,23.61,23.63,23.6,23.61,267026.0,19.0574,19.0735,19.0493,19.0574,267026.0
2016-10-25 09:30:00,23.15,23.25,23.11,23.18,97710.0,18.8342,18.9155,18.8016,18.8586,97710.0
2016-10-25 09:40:00,23.21,23.27,23.19,23.22,27900.0,18.883,18.9318,18.8667,18.8911,27900.0
2016-10-25 09:50:00,23.22,23.24,23.15,23.2,130674.0,18.8911,18.9074,18.8342,18.8748,130674.0
2016-10-25 10:00:00,23.19,23.3,23.17,23.3,53012.0,18.8667,18.9562,18.8504,18.9562,53012.0
2016-10-25 10:10:00,23.31,23.36,23.28,23.35,34436.0,18.9643,19.005,18.9399,18.9969,34436.0
2016-10-25 10:20:00,23.36,23.38,23.24,23.29,44918.0,19.005,19.0213,18.9074,18.9481,44918.0
2016-10-25 10:30:00,23.29,23.3,23.24,23.26,53666.0,18.9481,18.9562,18.9074,18.9237,53666.0
2016-10-25 10:40:00,23.25,23.25,23.16,23.18,53622.0,18.9155,18.9155,18.8423,18.8586,53622.0
2016-10-25 10:50:00,23.18,23.27,23.18,23.26,62494.0,18.8586,18.9318,18.8586,18.9237,62494.0
2016-10-25 11:00:00,23.25,23.27,23.24,23.24,38130.0,18.9155,18.9318,18.9074,18.9074,38130.0
2016-10-25 11:10:00,23.24,23.25,23.16,23.21,60386.0,18.9074,18.9155,18.8423,18.883,60386.0
2016-10-25 11:20:00,23.21,23.23,23.18,23.22,40516.0,18.883,18.8993,18.8586,18.8911,40516.0
2016-10-25 11:30:00,23.22,23.25,23.18,23.22,21324.0,18.8911,18.9155,18.8586,18.8911,21324.0
2016-10-25 11:40:00,23.21,23.25,23.18,23.25,20260.0,18.883,18.9155,18.8586,18.9155,20260.0
2016-10-25 11:50:00,23.25,23.27,23.22,23.27,35584.0,18.9155,18.9318,18.8911,18.9318,35584.0
2016-10-25 12:00:00,23.27,23.29,23.23,23.24,71618.0,18.9318,18.9481,18.8993,18.9074,71618.0
2016-10-25 12:10:00,23.25,23.28,23.25,23.27,26720.0,18.9155,18.9399,18.9155,18.9318,26720.0
2016-10-25 12:20:00,23.27,23.29,23.26,23.27,21956.0,18.9318,18.9481,18.9237,18.9318,21956.0
2016-10-25 12:30:00,23.28,23.3,23.27,23.3,25156.0,18.9399,18.9562,18.9318,18.9562,25156.0
2016-10-25 12:40:00,23.29,23.33,23.28,23.33,22482.0,18.9481,18.9806,18.9399,18.9806,22482.0
2016-10-25 12:50:00,23.32,23.34,23.3,23.32,17400.0,18.9725,18.9887,18.9562,18.9725,17400.0
2016-10-25 13:00:00,23.32,23.33,23.31,23.32,31800.0,18.9725,18.9806,18.9643,18.9725,31800.0
2016-10-25 13:10:00,23.31,23.34,23.31,23.33,21566.0,18.9643,18.9887,18.9643,18.9806,21566.0
2016-10-25 13:20:00,23.32,23.33,23.3,23.31,47840.0,18.9725,18.9806,18.9562,18.9643,47840.0
2016-10-25 13:30:00,23.31,23.33,23.3,23.31,30020.0,18.9643,18.9806,18.9562,18.9643,30020.0
2016-10-25 13:40:00,23.3,23.31,23.28,23.31,27320.0,18.9562,18.9643,18.9399,18.9643,27320.0
2016-10-25 13:50:00,23.31,23.31,23.28,23.29,66506.0,18.9643,18.9643,18.9399,18.9481,66506.0
2016-10-25 14:00:00,23.29,23.29,23.25,23.25,27578.0,18.9481,18.9481,18.9155,18.9155,27578.0
2016-10-25 14:10:00,23.25,23.32,23.25,23.31,43830.0,18.9155,18.9725,18.9155,18.9643,43830.0
2016-10-25 14:20:00,23.32,23.32,23.28,23.31,39702.0,18.9725,18.9725,18.9399,18.9643,39702.0
2016-10-25 14:30:00,23.31,23.32,23.29,23.31,83762.0,18.9643,18.9725,18.9481,18.9643,83762.0
2016-10-25 14:40:00,23.31,23.32,23.3,23.31,72836.0,18.9643,18.9725,18.9562,18.9643,72836.0
2016-10-25 14:50:00,23.31,23.33,23.3,23.31,83682.0,18.9643,18.9806,18.9562,18.9643,83682.0
2016-10-25 15:00:00,23.3,23.31,23.27,23.31,112986.0,18.9562,18.9643,18.9318,18.9643,112986.0
2016-10-25 15:10:00,23.31,23.34,23.31,23.32,58780.0,18.9643,18.9887,18.9643,18.9725,58780.0
2016-10-25 15:20:00,23.33,23.34,23.32,23.34,72508.0,18.9806,18.9887,18.9725,18.9887,72508.0
2016-10-25 15:30:00,23.34,23.34,23.3,23.31,214736.0,18.9887,18.9887,18.9562,18.9643,214736.0
2016-10-25 15:40:00,23.31,23.31,23.28,23.3,101756.0,18.9643,18.9643,18.9399,18.9562,101756.0
2016-10-25 15:50:00,23.3,23.34,23.28,23.34,481662.0,18.9562,18.9887,18.9399,18.9887,481662.0
2016-10-26 09:30:00,23.0,23.21,22.98,23.18,259838.0,18.7121,18.883,18.6959,18.8586,259838.0
2016-10-26 09:40:00,23.18,23.22,23.15,23.2,74194.0,18.8586,18.8911,18.8342,18.8748,74194.0
2016-10-26 09:50:00,23.18,23.19,23.03,23.07,108222.0,18.8586,18.8667,18.7365,18.7691,108222.0
2016-10-26 10:00:00,23.05,23.16,23.04,23.15,258852.0,18.7528,18.8423,18.7447,18.8342,258852.0
2016-10-26 10:10:00,23.15,23.21,23.09,23.11,234000.0,18.8342,18.883,18.7854,18.8016,234000.0
2016-10-26 10:20:00,23.11,23.17,23.1,23.13,44226.0,18.8016,18.8504,18.7935,18.8179,44226.0
2016-10-26 10:30:00,23.13,23.31,23.11,23.28,178182.0,18.8179,18.9643,18.8016,18.9399,178182.0
2016-10-26 10:40:00,23.27,23.34,23.27,23.34,105754.0,18.9318,18.9887,18.9318,18.9887,105754.0
2016-10-26 10:50:00,23.35,23.47,23.35,23.47,58924.0,18.9969,19.0945,18.9969,19.0945,58924.0
2016-10-26 11:00:00,23.48,23.48,23.38,23.42,52360.0,19.1026,19.1026,19.0213,19.0538,52360.0
2016-10-26 11:10:00,23.4,23.45,23.4,23.4,25762.0,19.0376,19.0782,19.0376,19.0376,25762.0
2016-10-26 11:20:00,23.4,23.45,23.4,23.45,29388.0,19.0376,19.0782,19.0376,19.0782,29388.0
2016-10-26 11:30:00,23.45,23.46,23.38,23.39,18300.0,19.0782,19.0864,19.0213,19.0294,18300.0
2016-10-26 11:40:00,23.39,23.42,23.37,23.42,14836.0,19.0294,19.0538,19.0132,19.0538,14836.0
2016-10-26 11:50:00,23.41,23.45,23.39,23.42,53942.0,19.0457,19.0782,19.0294,19.0538,53942.0
2016-10-26 12:00:00,23.43,23.44,23.39,23.44,48302.0,19.062,19.0701,19.0294,19.0701,48302.0
2016-10-26 12:10:00,23.43,23.47,23.43,23.44,22862.0,19.062,19.0945,19.062,19.0701,22862.0
2016-10-26 12:20:00,23.44,23.44,23.4,23.43,20216.0,19.0701,19.0701,19.0376,19.062,20216.0
2016-10-26 12:30:00,23.43,23.43,23.42,23.43,16228.0,19.062,19.062,19.0538,19.062,16228.0
2016-10-26 12:40:00,23.43,23.48,23.43,23.46,11822.0,19.062,19.1026,19.062,19.0864,11822.0
2016-10-26 12:50:00,23.46,23.47,23.42,23.42,36768.0,19.0864,19.0945,19.0538,19.0538,36768.0
2016-10-26 13:00:00,23.43,23.45,23.4,23.4,16750.0,19.062,19.0782,19.0376,19.0376,16750.0
2016-10-26 13:10:00,23.39,23.39,23.35,23.36,26280.0,19.0294,19.0294,18.9969,19.005,26280.0
2016-10-26 13:20:00,23.37,23.4,23.36,23.38,31476.0,19.0132,19.0376,19.005,19.0213,31476.0
2016-10-26 13:30:00,23.37,23.37,23.35,23.36,36932.0,19.0132,19.0132,18.9969,19.005,36932.0
2016-10-26 13:40:00,23.36,23.38,23.33,23.36,78238.0,19.005,19.0213,18.9806,19.005,78238.0
2016-10-26 13:50:00,23.36,23.38,23.34,23.37,57940.0,19.005,19.0213,18.9887,19.0132,57940.0
2016-10-26 14:00:00,23.36,23.38,23.32,23.35,57448.0,19.005,19.0213,18.9725,18.9969,57448.0
2016-10-26 14:10:00,23.35,23.38,23.3,23.32,33196.0,18.9969,19.0213,18.9562,18.9725,33196.0
2016-10-26 14:20:00,23.31,23.36,23.31,23.33,63058.0,18.9643,19.005,18.9643,18.9806,63058.0
2016-10-26 14:30:00,23.33,23.35,23.29,23.29,96236.0,18.9806,18.9969,18.9481,18.9481,96236.0
2016-10-26 14:40:00,23.29,23.3,23.27,23.28,30838.0,18.9481,18.9562,18.9318,18.9399,30838.0
2016-10-26 14:50:00,23.28,23.34,23.27,23.33,71336.0,18.9399,18.9887,18.9318,18.9806,71336.0
2016-10-26 15:00:00,23.33,23.33,23.3,23.32,63454.0,18.9806,18.9806,18.9562,18.9725,63454.0
2016-10-26 15:10:00,23.31,23.33,23.3,23.31,161504.0,18.9643,18.9806,18.9562,18.9643,161504.0
2016-10-26 15:20:00,23.31,23.33,23.3,23.32,124302.0,18.9643,18.9806,18.9562,18.9725,124302.0
2016-10-26 15:30:00,23.32,23.36,23.32,23.35,83494.0,18.9725,19.005,18.9725,18.9969,83494.0
2016-10-26 15:40:00,23.34,23.36,23.33,23.35,163474.0,18.9887,19.005,18.9806,18.9969,163474.0
2016-10-26 15:50:00,23.35,23.36,23.32,23.33,477136.0,18.9969,19.005,18.9725,18.9806,477136.0
2016-10-27 09:30:00,23.32,23.53,23.31,23.31,57522.0,18.9725,19.1433,18.9643,18.9643,57522.0
2016-10-27 09:40:00,23.31,23.32,23.22,23.3,48988.0,18.9643,18.9725,18.8911,18.9562,48988.0
2016-10-27 09:50:00,23.29,23.32,23.25,23.31,15622.0,18.9481,18.9725,18.9155,18.9643,15622.0
2016-10-27 10:00:00,23.32,23.35,23.19,23.19,16512.0,18.9725,18.9969,18.8667,18.8667,16512.0
2016-10-27 10:10:00,23.2,23.23,23.15,23.16,41748.0,18.8748,18.8993,18.8342,18.8423,41748.0
2016-10-27 10:20:00,23.17,23.23,23.16,23.22,39208.0,18.8504,18.8993,18.8423,18.8911,39208.0
2016-10-27 10:30:00,23.22,23.23,23.15,23.15,56234.0,18.8911,18.8993,18.8342,18.8342,56234.0
2016-10-27 10:40:00,23.17,23.22,23.17,23.17,60878.0,18.8504,18.8911,18.8504,18.8504,60878.0
2016-10-27 10:50:00,23.17,23.19,23.13,23.15,24964.0,18.8504,18.8667,18.8179,18.8342,24964.0
2016-10-27 11:00:00,23.15,23.18,23.13,23.18,23222.0,18.8342,18.8586,18.8179,18.8586,23222.0
2016-10-27 11:10:00,23.2,23.2,23.12,23.14,55890.0,18.8748,18.8748,18.8098,18.826,55890.0
2016-10-27 11:20:00,23.14,23.17,23.12,23.14,60030.0,18.826,18.8504,18.8098,18.826,60030.0
2016-10-27 11:30:00,23.14,23.16,23.13,23.16,157424.0,18.826,18.8423,18.8179,18.8423,157424.0
2016-10-27 11:40:00,23.16,23.19,23.13,23.18,48264.0,18.8423,18.8667,18.8179,18.8586,48264.0
2016-10-27 11:50:00,23.18,23.28,23.18,23.25,55724.0,18.8586,18.9399,18.8586,18.9155,55724.0
2016-10-27 12:00:00,23.25,23.25,23.22,23.22,17872.0,18.9155,18.9155,18.8911,18.8911,17872.0
2016-10-27 12:10:00,23.22,23.22,23.17,23.17,20434.0,18.8911,18.8911,18.8504,18.8504,20434.0
2016-10-27 12:20:00,23.18,23.18,23.15,23.16,16382.0,18.8586,18.8586,18.8342,18.8423,16382.0
2016-10-27 12:30:00,23.16,23.18,23.15,23.16,26816.0,18.8423,18.8586,18.8342,18.8423,26816.0
2016-10-27 12:40:00,23.16,23.17,23.14,23.17,28538.0,18.8423,18.8504,18.826,18.8504,28538.0
2016-10-27 12:50:00,23.17,23.18,23.15,23.17,16330.0,18.8504,18.8586,18.8342,18.8504,16330.0
2016-10-27 13:00:00,23.17,23.18,23.16,23.16,31124.0,18.8504,18.8586,18.8423,18.8423,31124.0
2016-10-27 13:10:00,23.17,23.2,23.17,23.18,30256.0,18.8504,18.8748,18.8504,18.8586,30256.0
2016-10-27 13:20:00,23.19,23.21,23.19,23.2,24476.0,18.8667,18.883,18.8667,18.8748,24476.0
2016-10-27 13:30:00,23.2,23.22,23.2,23.22,23782.0,18.8748,18.8911,18.8748,18.8911,23782.0
2016-10-27 13:40:00,23.22,23.23,23.2,23.21,20882.0,18.8911,18.8993,18.8748,18.883,20882.0
2016-10-27 13:50:00,23.2,23.22,23.2,23.2,17792.0,18.8748,18.8911,18.8748,18.8748,17792.0
2016-10-27 14:00:00,23.2,23.21,23.19,23.19,53074.0,18.8748,18.883,18.8667,18.8667,53074.0
2016-10-27 14:10:00,23.19,23.2,23.18,23.2,25572.0,18.8667,18.8748,18.8586,18.8748,25572.0
2016-10-27 14:20:00,23.2,23.2,23.19,23.2,27238.0,18.8748,18.8748,18.8667,18.8748,27238.0
2016-10-27 14:30:00,23.2,23.2,23.17,23.19,58396.0,18.8748,18.8748,18.8504,18.8667,58396.0
2016-10-27 14:40:00,23.18,23.19,23.16,23.16,76792.0,18.8586,18.8667,18.8423,18.8423,76792.0
2016-10-27 14:50:00,23.16,23.16,23.15,23.16,28900.0,18.8423,18.8423,18.8342,18.8423,28900.0
2016-10-27 15:00:00,23.16,23.17,23.15,23.15,38612.0,18.8423,18.8504,18.8342,18.8342,38612.0
2016-10-27 15:10:00,23.15,23.16,23.09,23.09,94692.0,18.8342,18.8423,18.7854,18.7854,94692.0
2016-10-27 15:20:00,23.09,23.11,23.09,23.11,60788.0,18.7854,18.8016,18.7854,18.8016,60788.0
2016-10-27 15:30:00,23.1,23.11,23.08,23.1,128686.0,18.7935,18.8016,18.7772,18.7935,128686.0
2016-10-27 15:40:00,23.1,23.11,23.09,23.11,151206.0,18.7935,18.8016,18.7854,18.8016,151206.0
2016-10-27 15:50:00,23.11,23.19,23.1,23.17,467468.0,18.8016,18.8667,18.7935,18.8504,467468.0
2016-10-28 09:30:00,23.15,23.31,23.07,23.31,40016.0,18.8342,18.9643,18.7691,18.9643,40016.0
2016-10-28 09:40:00,23.32,23.33,23.22,23.29,20002.0,18.9725,18.9806,18.8911,18.9481,20002.0
2016-10-28 09:50:00,23.28,23.3,23.25,23.25,18344.0,18.9399,18.9562,18.9155,18.9155,18344.0
2016-10-28 10:00:00,23.27,23.3,23.24,23.25,10274.0,18.9318,18.9562,18.9074,18.9155,10274.0
2016-10-28 10:10:00,23.27,23.32,23.25,23.31,23238.0,18.9318,18.9725,18.9155,18.9643,23238.0
2016-10-28 10:20:00,23.33,23.35,23.29,23.3,6002.0,18.9806,18.9969,18.9481,18.9562,6002.0
2016-10-28 10:30:00,23.32,23.48,23.32,23.46,17954.0,18.9725,19.1026,18.9725,19.0864,17954.0
2016-10-28 10:40:00,23.46,23.46,23.41,23.43,18430.0,19.0864,19.0864,19.0457,19.062,18430.0
2016-10-28 10:50:00,23.43,23.43,23.38,23.4,19134.0,19.062,19.062,19.0213,19.0376,19134.0
2016-10-28 11:00:00,23.4,23.42,23.39,23.39,58930.0,19.0376,19.0538,19.0294,19.0294,58930.0
2016-10-28 11:10:00,23.4,23.42,23.37,23.39,94066.0,19.0376,19.0538,19.0132,19.0294,94066.0
2016-10-28 11:20:00,23.38,23.42,23.35,23.42,82188.0,19.0213,19.0538,18.9969,19.0538,82188.0
2016-10-28 11:30:00,23.42,23.47,23.4,23.4,63312.0,19.0538,19.0945,19.0376,19.0376,63312.0
2016-10-28 11:40:00,23.41,23.45,23.4,23.42,21738.0,19.0457,19.0782,19.0376,19.0538,21738.0
2016-10-28 11:50:00,23.42,23.43,23.4,23.4,10592.0,19.0538,19.062,19.0376,19.0376,10592.0
2016-10-28 12:00:00,23.4,23.47,23.39,23.47,15058.0,19.0376,19.0945,19.0294,19.0945,15058.0
2016-10-28 12:10:00,23.46,23.5,23.42,23.5,21330.0,19.0864,19.1189,19.0538,19.1189,21330.0
2016-10-28 12:20:00,23.5,23.52,23.49,23.49,15606.0,19.1189,19.1352,19.1108,19.1108,15606.0
2016-10-28 12:30:00,23.49,23.5,23.48,23.49,14700.0,19.1108,19.1189,19.1026,19.1108,14700.0
2016-10-28 12:40:00,23.48,23.58,23.48,23.56,42344.0,19.1026,19.184,19.1026,19.1677,42344.0
2016-10-28 12:50:00,23.56,23.57,23.55,23.55,16752.0,19.1677,19.1759,19.1596,19.1596,16752.0
2016-10-28 13:00:00,23.55,23.59,23.41,23.42,52852.0,19.1596,19.1921,19.0457,19.0538,52852.0
2016-10-28 13:10:00,23.43,23.48,23.41,23.44,35886.0,19.062,19.1026,19.0457,19.0701,35886.0
2016-10-28 13:20:00,23.45,23.48,23.4,23.41,30372.0,19.0782,19.1026,19.0376,19.0457,30372.0
2016-10-28 13:30:00,23.4,23.43,23.27,23.29,197486.0,19.0376,19.062,18.9318,18.9481,197486.0
2016-10-28 13:40:00,23.28,23.32,23.26,23.27,11068.0,18.9399,18.9725,18.9237,18.9318,11068.0
2016-10-28 13:50:00,23.28,23.29,23.21,23.21,18840.0,18.9399,18.9481,18.883,18.883,18840.0
2016-10-28 14:00:00,23.23,23.26,23.19,23.2,11868.0,18.8993,18.9237,18.8667,18.8748,11868.0
2016-10-28 14:10:00,23.23,23.27,23.2,23.25,15128.0,18.8993,18.9318,18.8748,18.9155,15128.0
2016-10-28 14:20:00,23.23,23.25,23.19,23.22,15994.0,18.8993,18.9155,18.8667,18.8911,15994.0
2016-10-28 14:30:00,23.22,23.25,23.21,23.23,21258.0,18.8911,18.9155,18.883,18.8993,21258.0
2016-10-28 14:40:00,23.22,23.23,23.2,23.23,21024.0,18.8911,18.8993,18.8748,18.8993,21024.0
2016-10-28 14:50:00,23.23,23.27,23.2,23.27,18876.0,18.8993,18.9318,18.8748,18.9318,18876.0
2016-10-28 15:00:00,23.25,23.26,23.23,23.26,34578.0,18.9155,18.9237,18.8993,18.9237,34578.0
2016-10-28 15:10:00,23.26,23.26,23.23,23.25,30048.0,18.9237,18.9237,18.8993,18.9155,30048.0
2016-10-28 15:20:00,23.25,23.31,23.24,23.3,68756.0,18.9155,18.9643,18.9074,18.9562,68756.0
2016-10-28 15:30:00,23.31,23.31,23.25,23.25,74264.0,18.9643,18.9643,18.9155,18.9155,74264.0
2016-10-28 15:40:00,23.25,23.28,23.21,23.26,129622.0,18.9155,18.9399,18.883,18.9237,129622.0
2016-10-28 15:50:00,23.25,23.28,23.24,23.26,197546.0,18.9155,18.9399,18.9074,18.9237,197546.0
2016-10-31 09:30:00,23.33,23.4,23.26,23.4,71584.0,18.9806,19.0376,18.9237,19.0376,71584.0
2016-10-31 09:40:00,23.36,23.38,23.24,23.34,166556.0,19.005,19.0213,18.9074,18.9887,166556.0
2016-10-31 09:50:00,23.33,23.35,23.18,23.18,15300.0,18.9806,18.9969,18.8586,18.8586,15300.0
2016-10-31 10:00:00,23.19,23.25,23.19,23.23,16304.0,18.8667,18.9155,18.8667,18.8993,16304.0
2016-10-31 10:10:00,23.25,23.28,23.21,23.27,71200.0,18.9155,18.9399,18.883,18.9318,71200.0
2016-10-31 10:20:00,23.26,23.33,23.26,23.31,43350.0,18.9237,18.9806,18.9237,18.9643,43350.0
2016-10-31 10:30:00,23.32,23.32,23.24,23.24,20008.0,18.9725,18.9725,18.9074,18.9074,20008.0
2016-10-31 10:40:00,23.24,23.28,23.24,23.27,37650.0,18.9074,18.9399,18.9074,18.9318,37650.0
2016-10-31 10:50:00,23.29,23.36,23.28,23.28,18442.0,18.9481,19.005,18.9399,18.9399,18442.0
2016-10-31 11:00:00,23.29,23.32,23.28,23.29,76368.0,18.9481,18.9725,18.9399,18.9481,76368.0
2016-10-31 11:10:00,23.29,23.29,23.25,23.29,24802.0,18.9481,18.9481,18.9155,18.9481,24802.0
2016-10-31 11:20:00,23.28,23.3,23.26,23.29,27552.0,18.9399,18.9562,18.9237,18.9481,27552.0
2016-10-31 11:30:00,23.3,23.32,23.26,23.28,12088.0,18.9562,18.9725,18.9237,18.9399,12088.0
2016-10-31 11:40:00,23.29,23.29,23.26,23.28,11434.0,18.9481,18.9481,18.9237,18.9399,11434.0
2016-10-31 11:50:00,23.28,23.32,23.28,23.28,100200.0,18.9399,18.9725,18.9399,18.9399,100200.0
2016-10-31 12:00:00,23.3,23.3,23.24,23.25,38000.0,18.9562,18.9562,18.9074,18.9155,38000.0
2016-10-31 12:10:00,23.24,23.25,23.23,23.24,12210.0,18.9074,18.9155,18.8993,18.9074,12210.0
2016-10-31 12:20:00,23.24,23.28,23.22,23.25,23944.0,18.9074,18.9399,18.8911,18.9155,23944.0
2016-10-31 12:30:00,23.25,23.29,23.25,23.27,85840.0,18.9155,18.9481,18.9155,18.9318,85840.0
2016-10-31 12:40:00,23.28,23.29,23.27,23.28,10340.0,18.9399,18.9481,18.9318,18.9399,10340.0
2016-10-31 12:50:00,23.27,23.29,23.27,23.28,8278.0,18.9318,18.9481,18.9318,18.9399,8278.0
2016-10-31 13:00:00,23.28,23.28,23.25,23.25,6986.0,18.9399,18.9399,18.9155,18.9155,6986.0
2016-10-31 13:10:00,23.24,23.24,23.2,23.2,16440.0,18.9074,18.9074,18.8748,18.8748,16440.0
2016-10-31 13:20:00,23.2,23.21,23.15,23.16,29996.0,18.8748,18.883,18.8342,18.8423,29996.0
2016-10-31 13:30:00,23.16,23.16,23.13,23.15,24220.0,18.8423,18.8423,18.8179,18.8342,24220.0
2016-10-31 13:40:00,23.14,23.14,23.1,23.11,20582.0,18.826,18.826,18.7935,18.8016,20582.0
2016-10-31 13:50:00,23.11,23.11,23.07,23.07,19276.0,18.8016,18.8016,18.7691,18.7691,19276.0
2016-10-31 14:00:00,23.07,23.09,23.07,23.08,22456.0,18.7691,18.7854,18.7691,18.7772,22456.0
2016-10-31 14:10:00,23.08,23.09,23.06,23.06,24306.0,18.7772,18.7854,18.7609,18.7609,24306.0
2016-10-31 14:20:00,23.06,23.07,23.02,23.03,31822.0,18.7609,18.7691,18.7284,18.7365,31822.0
2016-10-31 14:30:00,23.04,23.05,23.02,23.03,26146.0,18.7447,18.7528,18.7284,18.7365,26146.0
2016-10-31 14:40:00,23.03,23.04,23.0,23.0,32200.0,18.7365,18.7447,18.7121,18.7121,32200.0
2016-10-31 14:50:00,23.0,23.06,23.0,23.06,66556.0,18.7121,18.7609,18.7121,18.7609,66556.0
2016-10-31 15:00:00,23.07,23.09,23.06,23.08,52438.0,18.7691,18.7854,18.7609,18.7772,52438.0
2016-10-31 15:10:00,23.09,23.13,23.08,23.09,42810.0,18.7854,18.8179,18.7772,18.7854,42810.0
2016-10-31 15:20:00,23.08,23.09,23.07,23.09,54856.0,18.7772,18.7854,18.7691,18.7854,54856.0
2016-10-31 15:30:00,23.09,23.09,23.07,23.07,151860.0,18.7854,18.7854,18.7691,18.7691,151860.0
2016-10-31 15:40:00,23.07,23.11,23.07,23.11,208152.0,18.7691,18.8016,18.7691,18.8016,208152.0
2016-10-31 15:50:00,23.11,23.13,23.1,23.11,190614.0,18.8016,18.8179,18.7935,18.8016,190614.0
2016-11-01 09:30:00,23.09,23.24,23.06,23.1,22672.0,18.7854,18.9074,18.7609,18.7935,22672.0
2016-11-01 09:40:00,23.08,23.18,23.07,23.18,11500.0,18.7772,18.8586,18.7691,18.8586,11500.0
2016-11-01 09:50:00,23.18,23.22,23.17,23.21,63008.0,18.8586,18.8911,18.8504,18.883,63008.0
2016-11-01 10:00:00,23.19,23.21,23.15,23.18,32680.0,18.8667,18.883,18.8342,18.8586,32680.0
2016-11-01 10:10:00,23.17,23.22,23.14,23.2,25652.0,18.8504,18.8911,18.826,18.8748,25652.0
2016-11-01 10:20:00,23.2,23.28,23.17,23.25,122920.0,18.8748,18.9399,18.8504,18.9155,122920.0
2016-11-01 10:30:00,23.25,23.34,23.23,23.27,59660.0,18.9155,18.9887,18.8993,18.9318,59660.0
2016-11-01 10:40:00,23.27,23.32,23.27,23.32,25500.0,18.9318,18.9725,18.9318,18.9725,25500.0
2016-11-01 10:50:00,23.31,23.33,23.27,23.31,89908.0,18.9643,18.9806,18.9318,18.9643,89908.0
2016-11-01 11:00:00,23.31,23.33,23.27,23.33,144788.0,18.9643,18.9806,18.9318,18.9806,144788.0
2016-11-01 11:10:00,23.32,23.35,23.31,23.33,25800.0,18.9725,18.9969,18.9643,18.9806,25800.0
2016-11-01 11:20:00,23.33,23.35,23.31,23.33,18364.0,18.9806,18.9969,18.9643,18.9806,18364.0
2016-11-01 11:30:00,23.3,23.32,23.29,23.32,15290.0,18.9562,18.9725,18.9481,18.9725,15290.0
2016-11-01 11:40:00,23.3,23.32,23.29,23.3,18852.0,18.9562,18.9725,18.9481,18.9562,18852.0
2016-11-01 11:50:00,23.29,23.31,23.24,23.24,21648.0,18.9481,18.9643,18.9074,18.9074,21648.0
2016-11-01 12:00:00,23.24,23.25,23.18,23.2,34772.0,18.9074,18.9155,18.8586,18.8748,34772.0
2016-11-01 12:10:00,23.18,23.19,23.12,23.13,132854.0,18.8586,18.8667,18.8098,18.8179,132854.0
2016-11-01 12:20:00,23.13,23.17,23.11,23.16,50582.0,18.8179,18.8504,18.8016,18.8423,50582.0
2016-11-01 12:30:00,23.16,23.28,23.15,23.24,99622.0,18.8423,18.9399,18.8342,18.9074,99622.0
2016-11-01 12:40:00,23.24,23.27,23.22,23.22,51266.0,18.9074,18.9318,18.8911,18.8911,51266.0
2016-11-01 12:50:00,23.22,23.22,23.17,23.18,13970.0,18.8911,18.8911,18.8504,18.8586,13970.0
2016-11-01 13:00:00,23.18,23.18,23.14,23.14,26094.0,18.8586,18.8586,18.826,18.826,26094.0
2016-11-01 13:10:00,23.14,23.15,23.12,23.15,48488.0,18.826,18.8342,18.8098,18.8342,48488.0
2016-11-01 13:20:00,23.15,23.22,23.13,23.22,43620.0,18.8342,18.8911,18.8179,18.8911,43620.0
2016-11-01 13:30:00,23.21,23.21,23.16,23.17,33730.0,18.883,18.883,18.8423,18.8504,33730.0
2016-11-01 13:40:00,23.16,23.17,23.1,23.12,42078.0,18.8423,18.8504,18.7935,18.8098,42078.0
2016-11-01 13:50:00,23.12,23.15,23.12,23.14,34284.0,18.8098,18.8342,18.8098,18.826,34284.0
2016-11-01 14:00:00,23.14,23.17,23.09,23.1,50600.0,18.826,18.8504,18.7854,18.7935,50600.0
2016-11-01 14:10:00,23.11,23.11,23.0,23.0,81328.0,18.8016,18.8016,18.7121,18.7121,81328.0
2016-11-01 14:20:00,23.0,23.15,22.99,23.14,123248.0,18.7121,18.8342,18.704,18.826,123248.0
2016-11-01 14:30:00,23.14,23.18,23.12,23.16,37234.0,18.826,18.8586,18.8098,18.8423,37234.0
2016-11-01 14:40:00,23.16,23.16,23.11,23.11,46594.0,18.8423,18.8423,18.8016,18.8016,46594.0
2016-11-01 14:50:00,23.12,23.17,23.11,23.15,34916.0,18.8098,18.8504,18.8016,18.8342,34916.0
2016-11-01 15:00:00,23.15,23.16,23.11,23.16,43962.0,18.8342,18.8423,18.8016,18.8423,43962.0
2016-11-01 15:10:00,23.16,23.16,23.11,23.15,91804.0,18.8423,18.8423,18.8016,18.8342,91804.0
2016-11-01 15:20:00,23.15,23.23,23.14,23.22,192118.0,18.8342,18.8993,18.826,18.8911,192118.0
2016-11-01 15:30:00,23.23,23.25,23.22,23.25,152454.0,18.8993,18.9155,18.8911,18.9155,152454.0
2016-11-01 15:40:00,23.25,23.27,23.21,23.25,162488.0,18.9155,18.9318,18.883,18.9155,162488.0
2016-11-01 15:50:00,23.25,23.3,23.24,23.25,364120.0,18.9155,18.9562,18.9074,18.9155,364120.0
2016-11-02 09:30:00,23.16,23.29,23.1,23.15,129586.0,18.8423,18.9481,18.7935,18.8342,129586.0
2016-11-02 09:40:00,23.15,23.31,23.13,23.3,89944.0,18.8342,18.9643,18.8179,18.9562,89944.0
2016-11-02 09:50:00,23.28,23.29,23.2,23.25,36964.0,18.9399,18.9481,18.8748,18.9155,36964.0
2016-11-02 10:00:00,23.25,23.34,23.22,23.31,48822.0,18.9155,18.9887,18.8911,18.9643,48822.0
2016-11-02 10:10:00,23.29,23.32,23.25,23.29,50586.0,18.9481,18.9725,18.9155,18.9481,50586.0
2016-11-02 10:20:00,23.29,23.36,23.28,23.36,36134.0,18.9481,19.005,18.9399,19.005,36134.0
2016-11-02 10:30:00,23.35,23.4,23.29,23.4,30506.0,18.9969,19.0376,18.9481,19.0376,30506.0
2016-11-02 10:40:00,23.39,23.43,23.36,23.42,15122.0,19.0294,19.062,19.005,19.0538,15122.0
2016-11-02 10:50:00,23.41,23.41,23.35,23.36,89898.0,19.0457,19.0457,18.9969,19.005,89898.0
2016-11-02 11:00:00,23.37,23.4,23.36,23.38,46350.0,19.0132,19.0376,19.005,19.0213,46350.0
2016-11-02 11:10:00,23.39,23.46,23.35,23.36,105400.0,19.0294,19.0864,18.9969,19.005,105400.0
2016-11-02 11:20:00,23.36,23.36,23.28,23.3,72712.0,19.005,19.005,18.9399,18.9562,72712.0
2016-11-02 11:30:00,23.3,23.34,23.27,23.34,67968.0,18.9562,18.9887,18.9318,18.9887,67968.0
2016-11-02 11:40:00,23.33,23.33,23.27,23.27,91974.0,18.9806,18.9806,18.9318,18.9318,91974.0
2016-11-02 11:50:00,23.27,23.3,23.27,23.3,24212.0,18.9318,18.9562,18.9318,18.9562,24212.0
2016-11-02 12:00:00,23.29,23.32,23.29,23.31,24238.0,18.9481,18.9725,18.9481,18.9643,24238.0
2016-11-02 12:10:00,23.3,23.33,23.29,23.29,36146.0,18.9562,18.9806,18.9481,18.9481,36146.0
2016-11-02 12:20:00,23.29,23.3,23.24,23.25,14174.0,18.9481,18.9562,18.9074,18.9155,14174.0
2016-11-02 12:30:00,23.25,23.25,23.16,23.2,10300.0,18.9155,18.9155,18.8423,18.8748,10300.0
2016-11-02 12:40:00,23.19,23.21,23.18,23.19,14804.0,18.8667,18.883,18.8586,18.8667,14804.0
2016-11-02 12:50:00,23.2,23.25,23.2,23.25,32452.0,18.8748,18.9155,18.8748,18.9155,32452.0
2016-11-02 13:00:00,23.25,23.25,23.22,23.22,57826.0,18.9155,18.9155,18.8911,18.8911,57826.0
2016-11-02 13:10:00,23.23,23.23,23.16,23.17,28904.0,18.8993,18.8993,18.8423,18.8504,28904.0
2016-11-02 13:20:00,23.18,23.24,23.17,23.24,32660.0,18.8586,18.9074,18.8504,18.9074,32660.0
2016-11-02 13:30:00,23.24,23.26,23.21,23.24,28308.0,18.9074,18.9237,18.883,18.9074,28308.0
2016-11-02 13:40:00,23.24,23.27,23.23,23.23,20200.0,18.9074,18.9318,18.8993,18.8993,20200.0
2016-11-02 13:50:00,23.24,23.3,23.23,23.29,20766.0,18.9074,18.9562,18.8993,18.9481,20766.0
2016-11-02 14:00:00,23.29,23.31,23.2,23.23,121012.0,18.9481,18.9643,18.8748,18.8993,121012.0
2016-11-02 14:10:00,23.24,23.32,23.23,23.31,99096.0,18.9074,18.9725,18.8993,18.9643,99096.0
2016-11-02 14:20:00,23.31,23.43,23.29,23.39,100512.0,18.9643,19.062,18.9481,19.0294,100512.0
2016-11-02 14:30:00,23.39,23.4,23.35,23.36,24310.0,19.0294,19.0376,18.9969,19.005,24310.0
2016-11-02 14:40:00,23.35,23.36,23.32,23.32,26032.0,18.9969,19.005,18.9725,18.9725,26032.0
2016-11-02 14:50:00,23.32,23.36,23.28,23.29,95758.0,18.9725,19.005,18.9399,18.9481,95758.0
2016-11-02 15:00:00,23.3,23.36,23.29,23.36,77172.0,18.9562,19.005,18.9481,19.005,77172.0
2016-11-02 15:10:00,23.36,23.36,23.33,23.33,74522.0,19.005,19.005,18.9806,18.9806,74522.0
2016-11-02 15:20:00,23.33,23.36,23.33,23.36,119732.0,18.9806,19.005,18.9806,19.005,119732.0
2016-11-02 15:30:00,23.36,23.36,23.32,23.35,162940.0,19.005,19.005,18.9725,18.9969,162940.0
2016-11-02 15:40:00,23.35,23.39,23.35,23.38,143244.0,18.9969,19.0294,18.9969,19.0213,143244.0
2016-11-02 15:50:00,23.38,23.39,23.31,23.35,303812.0,19.0213,19.0294,18.9643,18.9969,303812.0
2016-11-03 09:30:00,23.44,23.46,23.3,23.3,27564.0,19.0701,19.0864,18.9562,18.9562,27564.0
2016-11-03 09:40:00,23.3,23.36,23.25,23.32,55282.0,18.9562,19.005,18.9155,18.9725,55282.0
2016-11-03 09:50:00,23.34,23.43,23.28,23.36,31810.0,18.9887,19.062,18.9399,19.005,31810.0
2016-11-03 10:00:00,23.37,23.49,23.35,23.43,35286.0,19.0132,19.1108,18.9969,19.062,35286.0
2016-11-03 10:10:00,23.4,23.45,23.36,23.43,50328.0,19.0376,19.0782,19.005,19.062,50328.0
2016-11-03 10:20:00,23.43,23.49,23.38,23.4,77442.0,19.062,19.1108,19.0213,19.0376,77442.0
2016-11-03 10:30:00,23.39,23.48,23.38,23.4,36434.0,19.0294,19.1026,19.0213,19.0376,36434.0
2016-11-03 10:40:00,23.41,23.52,23.38,23.5,33628.0,19.0457,19.1352,19.0213,19.1189,33628.0
2016-11-03 10:50:00,23.49,23.51,23.45,23.47,28706.0,19.1108,19.1271,19.0782,19.0945,28706.0
2016-11-03 11:00:00,23.47,23.5,23.45,23.46,30000.0,19.0945,19.1189,19.0782,19.0864,30000.0
2016-11-03 11:10:00,23.46,23.49,23.45,23.49,23924.0,19.0864,19.1108,19.0782,19.1108,23924.0
2016-11-03 11:20:00,23.49,23.5,23.46,23.47,37678.0,19.1108,19.1189,19.0864,19.0945,37678.0
2016-11-03 11:30:00,23.47,23.53,23.46,23.5,63406.0,19.0945,19.1433,19.0864,19.1189,63406.0
2016-11-03 11:40:00,23.51,23.54,23.47,23.48,89196.0,19.1271,19.1515,19.0945,19.1026,89196.0
2016-11-03 11:50:00,23.48,23.49,23.43,23.45,23800.0,19.1026,19.1108,19.062,19.0782,23800.0
2016-11-03 12:00:00,23.46,23.49,23.41,23.43,35542.0,19.0864,19.1108,19.0457,19.062,35542.0
2016-11-03 12:10:00,23.43,23.45,23.4,23.44,36592.0,19.062,19.0782,19.0376,19.0701,36592.0
2016-11-03 12:20:00,23.43,23.46,23.41,23.43,27322.0,19.062,19.0864,19.0457,19.062,27322.0
2016-11-03 12:30:00,23.42,23.43,23.32,23.34,33130.0,19.0538,19.062,18.9725,18.9887,33130.0
2016-11-03 12:40:00,23.35,23.35,23.27,23.28,50564.0,18.9969,18.9969,18.9318,18.9399,50564.0
2016-11-03 12:50:00,23.28,23.35,23.28,23.35,15650.0,18.9399,18.9969,18.9399,18.9969,15650.0
2016-11-03 13:00:00,23.34,23.37,23.32,23.36,28944.0,18.9887,19.0132,18.9725,19.005,28944.0
2016-11-03 13:10:00,23.37,23.37,23.34,23.34,19240.0,19.0132,19.0132,18.9887,18.9887,19240.0
2016-11-03 13:20:00,23.33,23.38,23.32,23.35,21636.0,18.9806,19.0213,18.9725,18.9969,21636.0
2016-11-03 13:30:00,23.36,23.36,23.33,23.35,24828.0,19.005,19.005,18.9806,18.9969,24828.0
2016-11-03 13:40:00,23.35,23.4,23.35,23.4,38540.0,18.9969,19.0376,18.9969,19.0376,38540.0
2016-11-03 13:50:00,23.4,23.41,23.35,23.35,20668.0,19.0376,19.0457,18.9969,18.9969,20668.0
2016-11-03 14:00:00,23.36,23.45,23.35,23.42,40162.0,19.005,19.0782,18.9969,19.0538,40162.0
2016-11-03 14:10:00,23.42,23.43,23.4,23.41,44314.0,19.0538,19.062,19.0376,19.0457,44314.0
2016-11-03 14:20:00,23.41,23.42,23.39,23.4,52458.0,19.0457,19.0538,19.0294,19.0376,52458.0
2016-11-03 14:30:00,23.4,23.43,23.39,23.43,58364.0,19.0376,19.062,19.0294,19.062,58364.0
2016-11-03 14:40:00,23.43,23.45,23.42,23.43,71072.0,19.062,19.0782,19.0538,19.062,71072.0
2016-11-03 14:50:00,23.43,23.43,23.42,23.43,40338.0,19.062,19.062,19.0538,19.062,40338.0
2016-11-03 15:00:00,23.43,23.43,23.41,23.42,56382.0,19.062,19.062,19.0457,19.0538,56382.0
2016-11-03 15:10:00,23.42,23.43,23.41,23.42,62336.0,19.0538,19.062,19.0457,19.0538,62336.0
2016-11-03 15:20:00,23.42,23.43,23.41,23.42,74112.0,19.0538,19.062,19.0457,19.0538,74112.0
2016-11-03 15:30:00,23.42,23.43,23.41,23.41,172090.0,19.0538,19.062,19.0457,19.0457,172090.0
2016-11-03 15:40:00,23.4,23.42,23.39,23.41,221280.0,19.0376,19.0538,19.0294,19.0457,221280.0
2016-11-03 15:50:00,23.41,23.48,23.41,23.48,361764.0,19.0457,19.1026,19.0457,19.1026,361764.0
2016-11-04 09:30:00,23.5,23.68,23.38,23.61,78552.0,19.1189,19.2654,19.0213,19.2084,78552.0
2016-11-04 09:40:00,23.61,23.63,23.48,23.59,36204.0,19.2084,19.2247,19.1026,19.1921,36204.0
2016-11-04 09:50:00,23.57,23.73,23.57,23.72,68052.0,19.1759,19.306,19.1759,19.2979,68052.0
2016-11-04 10:00:00,23.73,23.85,23.7,23.78,72718.0,19.306,19.4037,19.2816,19.3467,72718.0
2016-11-04 10:10:00,23.77,23.78,23.68,23.74,34212.0,19.3386,19.3467,19.2654,19.3142,34212.0
2016-11-04 10:20:00,23.73,23.73,23.66,23.71,26838.0,19.306,19.306,19.2491,19.2898,26838.0
2016-11-04 10:30:00,23.71,23.81,23.7,23.81,29194.0,19.2898,19.3711,19.2816,19.3711,29194.0
2016-11-04 10:40:00,23.8,23.84,23.75,23.79,32710.0,19.363,19.3955,19.3223,19.3549,32710.0
2016-11-04 10:50:00,23.79,23.83,23.75,23.83,33022.0,19.3549,19.3874,19.3223,19.3874,33022.0
2016-11-04 11:00:00,23.82,23.88,23.79,23.86,51178.0,19.3793,19.4281,19.3549,19.4118,51178.0
2016-11-04 11:10:00,23.86,23.88,23.83,23.88,23328.0,19.4118,19.4281,19.3874,19.4281,23328.0
2016-11-04 11:20:00,23.87,23.89,23.82,23.88,35514.0,19.4199,19.4362,19.3793,19.4281,35514.0
2016-11-04 11:30:00,23.86,23.86,23.75,23.78,90574.0,19.4118,19.4118,19.3223,19.3467,90574.0
2016-11-04 11:40:00,23.79,23.85,23.78,23.84,39754.0,19.3549,19.4037,19.3467,19.3955,39754.0
2016-11-04 11:50:00,23.82,23.84,23.79,23.84,41822.0,19.3793,19.3955,19.3549,19.3955,41822.0
2016-11-04 12:00:00,23.83,23.88,23.82,23.88,35256.0,19.3874,19.4281,19.3793,19.4281,35256.0
2016-11-04 12:10:00,23.89,23.98,23.87,23.97,48578.0,19.4362,19.5094,19.4199,19.5013,48578.0
2016-11-04 12:20:00,23.95,24.03,23.93,24.02,24298.0,19.485,19.5501,19.4688,19.542,24298.0
2016-11-04 12:30:00,24.03,24.06,24.02,24.05,51572.0,19.5501,19.5745,19.542,19.5664,51572.0
2016-11-04 12:40:00,24.05,24.05,24.02,24.04,26186.0,19.5664,19.5664,19.542,19.5582,26186.0
2016-11-04 12:50:00,24.04,24.05,24.03,24.03,64368.0,19.5582,19.5664,19.5501,19.5501,64368.0
2016-11-04 13:00:00,24.03,24.04,23.96,23.96,34168.0,19.5501,19.5582,19.4932,19.4932,34168.0
2016-11-04 13:10:00,23.96,24.0,23.96,23.99,19756.0,19.4932,19.5257,19.4932,19.5176,19756.0
2016-11-04 13:20:00,23.98,23.99,23.96,23.99,22276.0,19.5094,19.5176,19.4932,19.5176,22276.0
2016-11-04 13:30:00,23.98,24.0,23.97,23.98,37156.0,19.5094,19.5257,19.5013,19.5094,37156.0
2016-11-04 13:40:00,23.98,24.01,23.96,24.01,44108.0,19.5094,19.5338,19.4932,19.5338,44108.0
2016-11-04 13:50:00,24.0,24.02,24.0,24.01,118780.0,19.5257,19.542,19.5257,19.5338,118780.0
2016-11-04 14:00:00,24.02,24.03,24.0,24.0,68200.0,19.542,19.5501,19.5257,19.5257,68200.0
2016-11-04 14:10:00,24.0,24.02,24.0,24.0,88880.0,19.5257,19.542,19.5257,19.5257,88880.0
2016-11-04 14:20:00,24.0,24.02,24.0,24.0,122062.0,19.5257,19.542,19.5257,19.5257,122062.0
2016-11-04 14:30:00,24.0,24.01,23.99,24.0,279170.0,19.5257,19.5338,19.5176,19.5257,279170.0
2016-11-04 14:40:00,24.0,24.0,23.99,24.0,181336.0,19.5257,19.5257,19.5176,19.5257,181336.0
2016-11-04 14:50:00,24.0,24.01,23.95,23.98,131448.0,19.5257,19.5338,19.485,19.5094,131448.0
2016-11-04 15:00:00,23.98,23.99,23.93,23.94,155584.0,19.5094,19.5176,19.4688,19.4769,155584.0
2016-11-04 15:10:00,23.95,23.98,23.92,23.96,102254.0,19.485,19.5094,19.4606,19.4932,102254.0
2016-11-04 15:20:00,23.96,23.97,23.95,23.96,118730.0,19.4932,19.5013,19.485,19.4932,118730.0
2016-11-04 15:30:00,23.96,23.96,23.8,23.83,180488.0,19.4932,19.4932,19.363,19.3874,180488.0
2016-11-04 15:40:00,23.83,23.83,23.76,23.78,192504.0,19.3874,19.3874,19.3304,19.3467,192504.0
2016-11-04 15:50:00,23.78,23.81,23.75,23.78,337018.0,19.3467,19.3711,19.3223,19.3467,337018.0
2016-11-07 09:30:00,24.09,24.21,24.02,24.2,54306.0,19.5989,19.6966,19.542,19.6884,54306.0
2016-11-07 09:40:00,24.21,24.22,24.0,24.02,33638.0,19.6966,19.7047,19.5257,19.542,33638.0
2016-11-07 09:50:00,24.0,24.0,23.91,23.95,69266.0,19.5257,19.5257,19.4525,19.485,69266.0
2016-11-07 10:00:00,23.99,24.13,23.98,24.1,25540.0,19.5176,19.6315,19.5094,19.6071,25540.0
2016-11-07 10:10:00,24.09,24.11,24.03,24.07,22620.0,19.5989,19.6152,19.5501,19.5827,22620.0
2016-11-07 10:20:00,24.08,24.08,23.99,24.01,26086.0,19.5908,19.5908,19.5176,19.5338,26086.0
2016-11-07 10:30:00,24.04,24.07,24.0,24.05,20348.0,19.5582,19.5827,19.5257,19.5664,20348.0
2016-11-07 10:40:00,24.04,24.05,24.0,24.03,17480.0,19.5582,19.5664,19.5257,19.5501,17480.0
2016-11-07 10:50:00,24.03,24.07,24.0,24.04,19628.0,19.5501,19.5827,19.5257,19.5582,19628.0
2016-11-07 11:00:00,24.05,24.09,24.02,24.09,22442.0,19.5664,19.5989,19.542,19.5989,22442.0
2016-11-07 11:10:00,24.09,24.14,24.08,24.12,21636.0,19.5989,19.6396,19.5908,19.6233,21636.0
2016-11-07 11:20:00,24.11,24.19,24.11,24.17,34998.0,19.6152,19.6803,19.6152,19.664,34998.0
2016-11-07 11:30:00,24.15,24.18,24.13,24.18,36296.0,19.6477,19.6721,19.6315,19.6721,36296.0
2016-11-07 11:40:00,24.18,24.21,24.14,24.15,61738.0,19.6721,19.6966,19.6396,19.6477,61738.0
2016-11-07 11:50:00,24.15,24.18,24.15,24.18,47696.0,19.6477,19.6721,19.6477,19.6721,47696.0
2016-11-07 12:00:00,24.18,24.25,24.18,24.22,82928.0,19.6721,19.7291,19.6721,19.7047,82928.0
2016-11-07 12:10:00,24.22,24.24,24.15,24.17,63810.0,19.7047,19.721,19.6477,19.664,63810.0
2016-11-07 12:20:00,24.15,24.15,24.11,24.13,49044.0,19.6477,19.6477,19.6152,19.6315,49044.0
2016-11-07 12:30:00,24.12,24.14,24.11,24.13,43554.0,19.6233,19.6396,19.6152,19.6315,43554.0
2016-11-07 12:40:00,24.14,24.15,24.1,24.11,32498.0,19.6396,19.6477,19.6071,19.6152,32498.0
2016-11-07 12:50:00,24.09,24.09,24.02,24.02,6632.0,19.5989,19.5989,19.542,19.542,6632.0
2016-11-07 13:00:00,24.03,24.06,23.96,23.99,35160.0,19.5501,19.5745,19.4932,19.5176,35160.0
2016-11-07 13:10:00,23.98,23.98,23.9,23.91,29888.0,19.5094,19.5094,19.4443,19.4525,29888.0
2016-11-07 13:20:00,23.92,23.93,23.86,23.86,52364.0,19.4606,19.4688,19.4118,19.4118,52364.0
2016-11-07 13:30:00,23.87,23.91,23.86,23.86,53052.0,19.4199,19.4525,19.4118,19.4118,53052.0
2016-11-07 13:40:00,23.86,23.89,23.85,23.86,21454.0,19.4118,19.4362,19.4037,19.4118,21454.0
2016-11-07 13:50:00,23.89,23.91,23.88,23.89,18408.0,19.4362,19.4525,19.4281,19.4362,18408.0
2016-11-07 14:00:00,23.89,23.91,23.87,23.89,39266.0,19.4362,19.4525,19.4199,19.4362,39266.0
2016-11-07 14:10:00,23.89,23.91,23.89,23.91,19454.0,19.4362,19.4525,19.4362,19.4525,19454.0
2016-11-07 14:20:00,23.91,23.91,23.89,23.89,11428.0,19.4525,19.4525,19.4362,19.4362,11428.0
2016-11-07 14:30:00,23.89,23.91,23.88,23.88,20134.0,19.4362,19.4525,19.4281,19.4281,20134.0
2016-11-07 14:40:00,23.88,23.88,23.85,23.85,18276.0,19.4281,19.4281,19.4037,19.4037,18276.0
2016-11-07 14:50:00,23.86,23.86,23.78,23.8,38422.0,19.4118,19.4118,19.3467,19.363,38422.0
2016-11-07 15:00:00,23.8,23.8,23.77,23.77,40138.0,19.363,19.363,19.3386,19.3386,40138.0
2016-11-07 15:10:00,23.77,23.78,23.74,23.76,60982.0,19.3386,19.3467,19.3142,19.3304,60982.0
2016-11-07 15:20:00,23.76,23.78,23.75,23.75,27222.0,19.3304,19.3467,19.3223,19.3223,27222.0
2016-11-07 15:30:00,23.75,23.76,23.72,23.72,93244.0,19.3223,19.3304,19.2979,19.2979,93244.0
2016-11-07 15:40:00,23.73,23.79,23.72,23.79,106176.0,19.306,19.3549,19.2979,19.3549,106176.0
2016-11-07 15:50:00,23.79,23.8,23.78,23.79,154370.0,19.3549,19.363,19.3467,19.3549,154370.0
2016-11-08 09:30:00,23.51,23.7,23.26,23.36,79064.0,19.1271,19.2816,18.9237,19.005,79064.0
2016-11-08 09:40:00,23.4,23.57,23.4,23.44,13192.0,19.0376,19.1759,19.0376,19.0701,13192.0
2016-11-08 09:50:00,23.44,23.49,23.43,23.47,19064.0,19.0701,19.1108,19.062,19.0945,19064.0
2016-11-08 10:00:00,23.46,23.5,23.43,23.49,36682.0,19.0864,19.1189,19.062,19.1108,36682.0
2016-11-08 10:10:00,23.49,23.57,23.49,23.57,13604.0,19.1108,19.1759,19.1108,19.1759,13604.0
2016-11-08 10:20:00,23.56,23.61,23.55,23.61,31360.0,19.1677,19.2084,19.1596,19.2084,31360.0
2016-11-08 10:30:00,23.6,23.63,23.57,23.58,12300.0,19.2003,19.2247,19.1759,19.184,12300.0
2016-11-08 10:40:00,23.59,23.6,23.55,23.58,21800.0,19.1921,19.2003,19.1596,19.184,21800.0
2016-11-08 10:50:00,23.58,23.67,23.56,23.66,46058.0,19.184,19.2572,19.1677,19.2491,46058.0
2016-11-08 11:00:00,23.66,23.68,23.61,23.66,24508.0,19.2491,19.2654,19.2084,19.2491,24508.0
2016-11-08 11:10:00,23.66,23.78,23.63,23.77,39546.0,19.2491,19.3467,19.2247,19.3386,39546.0
2016-11-08 11:20:00,23.78,23.82,23.62,23.65,40202.0,19.3467,19.3793,19.2165,19.241,40202.0
2016-11-08 11:30:00,23.64,23.68,23.63,23.67,22788.0,19.2328,19.2654,19.2247,19.2572,22788.0
2016-11-08 11:40:00,23.68,23.71,23.66,23.71,21216.0,19.2654,19.2898,19.2491,19.2898,21216.0
2016-11-08 11:50:00,23.71,23.77,23.71,23.76,16914.0,19.2898,19.3386,19.2898,19.3304,16914.0
2016-11-08 12:00:00,23.75,23.76,23.72,23.76,9200.0,19.3223,19.3304,19.2979,19.3304,9200.0
2016-11-08 12:10:00,23.77,23.81,23.77,23.81,15182.0,19.3386,19.3711,19.3386,19.3711,15182.0
2016-11-08 12:20:00,23.8,23.8,23.75,23.77,11766.0,19.363,19.363,19.3223,19.3386,11766.0
2016-11-08 12:30:00,23.77,23.78,23.74,23.74,23916.0,19.3386,19.3467,19.3142,19.3142,23916.0
2016-11-08 12:40:00,23.75,23.76,23.7,23.71,16210.0,19.3223,19.3304,19.2816,19.2898,16210.0
2016-11-08 12:50:00,23.71,23.76,23.69,23.75,106436.0,19.2898,19.3304,19.2735,19.3223,106436.0
2016-11-08 13:00:00,23.76,23.76,23.67,23.68,96118.0,19.3304,19.3304,19.2572,19.2654,96118.0
2016-11-08 13:10:00,23.67,23.7,23.61,23.64,70810.0,19.2572,19.2816,19.2084,19.2328,70810.0
2016-11-08 13:20:00,23.65,23.73,23.64,23.73,21504.0,19.241,19.306,19.2328,19.306,21504.0
2016-11-08 13:30:00,23.73,23.74,23.7,23.72,48468.0,19.306,19.3142,19.2816,19.2979,48468.0
2016-11-08 13:40:00,23.74,23.76,23.7,23.71,31422.0,19.3142,19.3304,19.2816,19.2898,31422.0
2016-11-08 13:50:00,23.71,23.72,23.67,23.67,19840.0,19.2898,19.2979,19.2572,19.2572,19840.0
2016-11-08 14:00:00,23.68,23.69,23.66,23.66,19240.0,19.2654,19.2735,19.2491,19.2491,19240.0
2016-11-08 14:10:00,23.66,23.66,23.55,23.63,111204.0,19.2491,19.2491,19.1596,19.2247,111204.0
2016-11-08 14:20:00,23.61,23.66,23.61,23.63,25414.0,19.2084,19.2491,19.2084,19.2247,25414.0
2016-11-08 14:30:00,23.64,23.65,23.61,23.65,23772.0,19.2328,19.241,19.2084,19.241,23772.0
2016-11-08 14:40:00,23.65,23.66,23.62,23.62,17596.0,19.241,19.2491,19.2165,19.2165,17596.0
2016-11-08 14:50:00,23.63,23.67,23.61,23.66,30620.0,19.2247,19.2572,19.2084,19.2491,30620.0
2016-11-08 15:00:00,23.66,23.71,23.65,23.71,46452.0,19.2491,19.2898,19.241,19.2898,46452.0
2016-11-08 15:10:00,23.71,23.73,23.68,23.71,29976.0,19.2898,19.306,19.2654,19.2898,29976.0
2016-11-08 15:20:00,23.7,23.71,23.68,23.7,48742.0,19.2816,19.2898,19.2654,19.2816,48742.0
2016-11-08 15:30:00,23.69,23.73,23.69,23.71,47594.0,19.2735,19.306,19.2735,19.2898,47594.0
2016-11-08 15:40:00,23.71,23.75,23.7,23.73,83346.0,19.2898,19.3223,19.2816,19.306,83346.0
2016-11-08 15:50:00,23.73,23.75,23.68,23.71,172882.0,19.306,19.3223,19.2654,19.2898,172882.0
2016-11-09 09:30:00,23.23,23.43,23.13,23.38,67626.0,18.8993,19.062,18.8179,19.0213,67626.0
2016-11-09 09:40:00,23.36,23.7,23.3,23.7,55988.0,19.005,19.2816,18.9562,19.2816,55988.0
2016-11-09 09:50:00,23.71,23.83,23.67,23.78,22984.0,19.2898,19.3874,19.2572,19.3467,22984.0
2016-11-09 10:00:00,23.8,23.81,23.53,23.56,77856.0,19.363,19.3711,19.1433,19.1677,77856.0
2016-11-09 10:10:00,23.54,23.56,23.36,23.39,160196.0,19.1515,19.1677,19.005,19.0294,160196.0
2016-11-09 10:20:00,23.39,23.52,23.39,23.48,138468.0,19.0294,19.1352,19.0294,19.1026,138468.0
2016-11-09 10:30:00,23.48,23.56,23.46,23.5,67080.0,19.1026,19.1677,19.0864,19.1189,67080.0
2016-11-09 10:40:00,23.5,23.56,23.49,23.53,73082.0,19.1189,19.1677,19.1108,19.1433,73082.0
2016-11-09 10:50:00,23.54,23.6,23.53,23.54,45958.0,19.1515,19.2003,19.1433,19.1515,45958.0
2016-11-09 11:00:00,23.54,23.6,23.54,23.57,60382.0,19.1515,19.2003,19.1515,19.1759,60382.0
2016-11-09 11:10:00,23.58,23.83,23.56,23.83,83736.0,19.184,19.3874,19.1677,19.3874,83736.0
2016-11-09 11:20:00,23.83,23.93,23.8,23.89,41504.0,19.3874,19.4688,19.363,19.4362,41504.0
2016-11-09 11:30:00,23.92,23.99,23.92,23.95,15686.0,19.4606,19.5176,19.4606,19.485,15686.0
2016-11-09 11:40:00,23.96,24.06,23.9,24.05,11280.0,19.4932,19.5745,19.4443,19.5664,11280.0
2016-11-09 11:50:00,24.03,24.1,23.98,23.99,16028.0,19.5501,19.6071,19.5094,19.5176,16028.0
2016-11-09 12:00:00,24.0,24.06,23.97,23.99,84622.0,19.5257,19.5745,19.5013,19.5176,84622.0
2016-11-09 12:10:00,23.99,24.1,23.99,24.08,60746.0,19.5176,19.6071,19.5176,19.5908,60746.0
2016-11-09 12:20:00,24.09,24.18,24.04,24.17,151304.0,19.5989,19.6721,19.5582,19.664,151304.0
2016-11-09 12:30:00,24.17,24.22,24.13,24.2,28386.0,19.664,19.7047,19.6315,19.6884,28386.0
2016-11-09 12:40:00,24.21,24.25,24.2,24.22,20814.0,19.6966,19.7291,19.6884,19.7047,20814.0
2016-11-09 12:50:00,24.24,24.31,24.21,24.3,25418.0,19.721,19.7779,19.6966,19.7698,25418.0
2016-11-09 13:00:00,24.29,24.3,24.24,24.25,17966.0,19.7616,19.7698,19.721,19.7291,17966.0
2016-11-09 13:10:00,24.24,24.3,24.24,24.27,11800.0,19.721,19.7698,19.721,19.7454,11800.0
2016-11-09 13:20:00,24.25,24.25,24.18,24.23,20754.0,19.7291,19.7291,19.6721,19.7128,20754.0
2016-11-09 13:30:00,24.22,24.25,24.18,24.2,27424.0,19.7047,19.7291,19.6721,19.6884,27424.0
2016-11-09 13:40:00,24.21,24.28,24.2,24.28,29920.0,19.6966,19.7535,19.6884,19.7535,29920.0
2016-11-09 13:50:00,24.28,24.3,24.22,24.24,21748.0,19.7535,19.7698,19.7047,19.721,21748.0
2016-11-09 14:00:00,24.24,24.28,24.22,24.25,30154.0,19.721,19.7535,19.7047,19.7291,30154.0
2016-11-09 14:10:00,24.25,24.28,24.22,24.25,55586.0,19.7291,19.7535,19.7047,19.7291,55586.0
2016-11-09 14:20:00,24.26,24.36,24.25,24.35,48758.0,19.7372,19.8186,19.7291,19.8105,48758.0
2016-11-09 14:30:00,24.36,24.4,24.33,24.4,109126.0,19.8186,19.8511,19.7942,19.8511,109126.0
2016-11-09 14:40:00,24.41,24.51,24.39,24.5,132146.0,19.8593,19.9406,19.843,19.9325,132146.0
2016-11-09 14:50:00,24.5,24.53,24.49,24.52,37844.0,19.9325,19.9569,19.9244,19.9488,37844.0
2016-11-09 15:00:00,24.52,24.56,24.52,24.55,16230.0,19.9488,19.9813,19.9488,19.9732,16230.0
2016-11-09 15:10:00,24.55,24.6,24.54,24.59,26212.0,19.9732,20.0138,19.965,20.0057,26212.0
2016-11-09 15:20:00,24.58,24.59,24.56,24.57,19852.0,19.9976,20.0057,19.9813,19.9894,19852.0
2016-11-09 15:30:00,24.57,24.57,24.45,24.48,59268.0,19.9894,19.9894,19.8918,19.9162,59268.0
2016-11-09 15:40:00,24.47,24.55,24.47,24.54,149316.0,19.9081,19.9732,19.9081,19.965,149316.0
2016-11-09 15:50:00,24.54,24.62,24.53,24.6,361644.0,19.965,20.0301,19.9569,20.0138,361644.0
2016-11-10 09:30:00,24.75,25.64,24.75,25.46,116710.0,20.1359,20.86,20.1359,20.7135,116710.0
2016-11-10 09:40:00,25.48,25.65,25.46,25.6,96548.0,20.7298,20.8681,20.7135,20.8274,96548.0
2016-11-10 09:50:00,25.6,25.65,25.53,25.55,135856.0,20.8274,20.8681,20.7705,20.7867,135856.0
2016-11-10 10:00:00,25.55,25.63,25.55,25.57,91476.0,20.7867,20.8518,20.7867,20.803,91476.0
2016-11-10 10:10:00,25.56,25.64,25.48,25.56,133916.0,20.7949,20.86,20.7298,20.7949,133916.0
2016-11-10 10:20:00,25.55,25.61,25.5,25.54,127760.0,20.7867,20.8356,20.7461,20.7786,127760.0
2016-11-10 10:30:00,25.56,25.63,25.48,25.49,80638.0,20.7949,20.8518,20.7298,20.7379,80638.0
2016-11-10 10:40:00,25.48,25.66,25.48,25.63,126828.0,20.7298,20.8762,20.7298,20.8518,126828.0
2016-11-10 10:50:00,25.64,25.64,25.47,25.53,88656.0,20.86,20.86,20.7217,20.7705,88656.0
2016-11-10 11:00:00,25.53,25.6,25.51,25.55,61984.0,20.7705,20.8274,20.7542,20.7867,61984.0
2016-11-10 11:10:00,25.55,25.61,25.5,25.59,56918.0,20.7867,20.8356,20.7461,20.8193,56918.0
2016-11-10 11:20:00,25.58,25.65,25.53,25.63,57214.0,20.8111,20.8681,20.7705,20.8518,57214.0
2016-11-10 11:30:00,25.65,25.65,25.49,25.6,46024.0,20.8681,20.8681,20.7379,20.8274,46024.0
2016-11-10 11:40:00,25.61,25.66,25.55,25.56,52024.0,20.8356,20.8762,20.7867,20.7949,52024.0
2016-11-10 11:50:00,25.53,25.55,25.43,25.5,53768.0,20.7705,20.7867,20.6891,20.7461,53768.0
2016-11-10 12:00:00,25.49,25.59,25.46,25.5,74726.0,20.7379,20.8193,20.7135,20.7461,74726.0
2016-11-10 12:10:00,25.5,25.59,25.5,25.54,45504.0,20.7461,20.8193,20.7461,20.7786,45504.0
2016-11-10 12:20:00,25.52,25.56,25.47,25.55,50256.0,20.7623,20.7949,20.7217,20.7867,50256.0
2016-11-10 12:30:00,25.54,25.61,25.53,25.54,27178.0,20.7786,20.8356,20.7705,20.7786,27178.0
2016-11-10 12:40:00,25.53,25.6,25.49,25.6,49088.0,20.7705,20.8274,20.7379,20.8274,49088.0
2016-11-10 12:50:00,25.6,25.63,25.59,25.62,50324.0,20.8274,20.8518,20.8193,20.8437,50324.0
2016-11-10 13:00:00,25.64,25.67,25.59,25.67,66676.0,20.86,20.8844,20.8193,20.8844,66676.0
2016-11-10 13:10:00,25.65,25.65,25.55,25.57,61048.0,20.8681,20.8681,20.7867,20.803,61048.0
2016-11-10 13:20:00,25.58,25.67,25.55,25.56,28902.0,20.8111,20.8844,20.7867,20.7949,28902.0
2016-11-10 13:30:00,25.57,25.64,25.54,25.63,35986.0,20.803,20.86,20.7786,20.8518,35986.0
2016-11-10 13:40:00,25.63,25.73,25.61,25.73,51358.0,20.8518,20.9332,20.8356,20.9332,51358.0
2016-11-10 13:50:00,25.73,25.8,25.7,25.73,71944.0,20.9332,20.9901,20.9088,20.9332,71944.0
2016-11-10 14:00:00,25.71,25.75,25.66,25.7,85362.0,20.9169,20.9495,20.8762,20.9088,85362.0
2016-11-10 14:10:00,25.7,25.73,25.63,25.65,36088.0,20.9088,20.9332,20.8518,20.8681,36088.0
2016-11-10 14:20:00,25.67,25.73,25.64,25.71,36416.0,20.8844,20.9332,20.86,20.9169,36416.0
2016-11-10 14:30:00,25.71,25.71,25.63,25.69,32306.0,20.9169,20.9169,20.8518,20.9006,32306.0
2016-11-10 14:40:00,25.69,25.73,25.68,25.68,29790.0,20.9006,20.9332,20.8925,20.8925,29790.0
2016-11-10 14:50:00,25.68,25.73,25.67,25.7,39444.0,20.8925,20.9332,20.8844,20.9088,39444.0
2016-11-10 15:00:00,25.71,25.71,25.61,25.63,53508.0,20.9169,20.9169,20.8356,20.8518,53508.0
2016-11-10 15:10:00,25.64,25.69,25.64,25.69,50372.0,20.86,20.9006,20.86,20.9006,50372.0
2016-11-10 15:20:00,25.68,25.74,25.68,25.73,141248.0,20.8925,20.9413,20.8925,20.9332,141248.0
2016-11-10 15:30:00,25.73,25.73,25.68,25.7,130794.0,20.9332,20.9332,20.8925,20.9088,130794.0
2016-11-10 15:40:00,25.7,25.78,25.67,25.78,186518.0,20.9088,20.9739,20.8844,20.9739,186518.0
2016-11-10 15:50:00,25.78,25.78,25.73,25.73,265460.0,20.9739,20.9739,20.9332,20.9332,265460.0
2016-11-11 09:30:00,25.68,25.94,25.53,25.94,62108.0,20.8925,21.104,20.7705,21.104,62108.0
2016-11-11 09:40:00,25.93,25.94,25.69,25.71,36318.0,21.0959,21.104,20.9006,20.9169,36318.0
2016-11-11 09:50:00,25.75,25.89,25.65,25.72,25916.0,20.9495,21.0634,20.8681,20.925,25916.0
2016-11-11 10:00:00,25.72,25.83,25.62,25.64,37100.0,20.925,21.0145,20.8437,20.86,37100.0
2016-11-11 10:10:00,25.63,25.78,25.61,25.61,24908.0,20.8518,20.9739,20.8356,20.8356,24908.0
2016-11-11 10:20:00,25.61,25.84,25.61,25.71,57942.0,20.8356,21.0227,20.8356,20.9169,57942.0
2016-11-11 10:30:00,25.72,25.72,25.62,25.66,40202.0,20.925,20.925,20.8437,20.8762,40202.0
2016-11-11 10:40:00,25.65,25.68,25.6,25.65,44344.0,20.8681,20.8925,20.8274,20.8681,44344.0
2016-11-11 10:50:00,25.65,25.7,25.61,25.7,33966.0,20.8681,20.9088,20.8356,20.9088,33966.0
2016-11-11 11:00:00,25.69,25.7,25.64,25.66,85926.0,20.9006,20.9088,20.86,20.8762,85926.0
2016-11-11 11:10:00,25.67,25.71,25.54,25.61,142990.0,20.8844,20.9169,20.7786,20.8356,142990.0
2016-11-11 11:20:00,25.62,25.63,25.57,25.58,77406.0,20.8437,20.8518,20.803,20.8111,77406.0
2016-11-11 11:30:00,25.57,25.61,25.53,25.57,27376.0,20.803,20.8356,20.7705,20.803,27376.0
2016-11-11 11:40:00,25.57,25.61,25.53,25.56,83074.0,20.803,20.8356,20.7705,20.7949,83074.0
2016-11-11 11:50:00,25.57,25.67,25.55,25.64,31576.0,20.803,20.8844,20.7867,20.86,31576.0
2016-11-11 12:00:00,25.62,25.73,25.61,25.71,33484.0,20.8437,20.9332,20.8356,20.9169,33484.0
2016-11-11 12:10:00,25.71,25.74,25.68,25.68,21974.0,20.9169,20.9413,20.8925,20.8925,21974.0
2016-11-11 12:20:00,25.7,25.71,25.65,25.65,17602.0,20.9088,20.9169,20.8681,20.8681,17602.0
2016-11-11 12:30:00,25.65,25.69,25.65,25.68,36558.0,20.8681,20.9006,20.8681,20.8925,36558.0
2016-11-11 12:40:00,25.68,25.74,25.66,25.72,43474.0,20.8925,20.9413,20.8762,20.925,43474.0
2016-11-11 12:50:00,25.7,25.75,25.68,25.75,20570.0,20.9088,20.9495,20.8925,20.9495,20570.0
2016-11-11 13:00:00,25.75,25.8,25.75,25.79,20886.0,20.9495,20.9901,20.9495,20.982,20886.0
2016-11-11 13:10:00,25.79,25.84,25.79,25.83,25946.0,20.982,21.0227,20.982,21.0145,25946.0
2016-11-11 13:20:00,25.83,25.88,25.82,25.84,19046.0,21.0145,21.0552,21.0064,21.0227,19046.0
2016-11-11 13:30:00,25.85,25.9,25.84,25.87,18660.0,21.0308,21.0715,21.0227,21.0471,18660.0
2016-11-11 13:40:00,25.86,25.9,25.84,25.86,22160.0,21.0389,21.0715,21.0227,21.0389,22160.0
2016-11-11 13:50:00,25.87,25.89,25.82,25.83,27278.0,21.0471,21.0634,21.0064,21.0145,27278.0
2016-11-11 14:00:00,25.82,25.85,25.8,25.85,15274.0,21.0064,21.0308,20.9901,21.0308,15274.0
2016-11-11 14:10:00,25.86,25.88,25.83,25.87,12738.0,21.0389,21.0552,21.0145,21.0471,12738.0
2016-11-11 14:20:00,25.86,25.86,25.82,25.82,17474.0,21.0389,21.0389,21.0064,21.0064,17474.0
2016-11-11 14:30:00,25.82,25.84,25.78,25.81,18478.0,21.0064,21.0227,20.9739,20.9983,18478.0
2016-11-11 14:40:00,25.81,25.86,25.81,25.85,27082.0,20.9983,21.0389,20.9983,21.0308,27082.0
2016-11-11 14:50:00,25.85,25.92,25.85,25.92,41842.0,21.0308,21.0878,21.0308,21.0878,41842.0
2016-11-11 15:00:00,25.92,25.94,25.9,25.94,40712.0,21.0878,21.104,21.0715,21.104,40712.0
2016-11-11 15:10:00,25.94,25.97,25.91,25.97,57006.0,21.104,21.1284,21.0796,21.1284,57006.0
2016-11-11 15:20:00,25.97,26.0,25.96,25.99,70002.0,21.1284,21.1528,21.1203,21.1447,70002.0
2016-11-11 15:30:00,25.99,26.04,25.99,26.02,93564.0,21.1447,21.1854,21.1447,21.1691,93564.0
2016-11-11 15:40:00,26.02,26.06,26.01,26.06,109268.0,21.1691,21.2017,21.161,21.2017,109268.0
2016-11-11 15:50:00,26.06,26.09,26.05,26.06,270944.0,21.2017,21.2261,21.1935,21.2017,270944.0
2016-11-14 09:30:00,25.9,26.17,25.75,25.86,192436.0,21.0715,21.2912,20.9495,21.0389,192436.0
2016-11-14 09:40:00,25.86,26.07,25.84,26.07,151524.0,21.0389,21.2098,21.0227,21.2098,151524.0
2016-11-14 09:50:00,26.08,26.42,26.02,26.2,158798.0,21.2179,21.4945,21.1691,21.3156,158798.0
2016-11-14 10:00:00,26.21,26.25,26.11,26.22,185108.0,21.3237,21.3562,21.2423,21.3318,185108.0
2016-11-14 10:10:00,26.22,26.38,26.22,26.38,181768.0,21.3318,21.462,21.3318,21.462,181768.0
2016-11-14 10:20:00,26.38,26.54,26.29,26.52,268716.0,21.462,21.5922,21.3888,21.5759,268716.0
2016-11-14 10:30:00,26.52,26.57,26.46,26.52,112930.0,21.5759,21.6166,21.5271,21.5759,112930.0
2016-11-14 10:40:00,26.52,26.63,26.4,26.61,103326.0,21.5759,21.6654,21.4783,21.6491,103326.0
2016-11-14 10:50:00,26.61,26.63,26.45,26.45,127024.0,21.6491,21.6654,21.519,21.519,127024.0
2016-11-14 11:00:00,26.45,26.49,26.4,26.46,79476.0,21.519,21.5515,21.4783,21.5271,79476.0
2016-11-14 11:10:00,26.46,26.49,26.41,26.49,39916.0,21.5271,21.5515,21.4864,21.5515,39916.0
2016-11-14 11:20:00,26.49,26.5,26.43,26.46,72448.0,21.5515,21.5596,21.5027,21.5271,72448.0
2016-11-14 11:30:00,26.46,26.47,26.38,26.42,87154.0,21.5271,21.5352,21.462,21.4945,87154.0
2016-11-14 11:40:00,26.42,26.52,26.42,26.5,60734.0,21.4945,21.5759,21.4945,21.5596,60734.0
2016-11-14 11:50:00,26.5,26.51,26.47,26.5,52238.0,21.5596,21.5678,21.5352,21.5596,52238.0
2016-11-14 12:00:00,26.5,26.5,26.47,26.49,72616.0,21.5596,21.5596,21.5352,21.5515,72616.0
2016-11-14 12:10:00,26.49,26.5,26.47,26.5,62776.0,21.5515,21.5596,21.5352,21.5596,62776.0
2016-11-14 12:20:00,26.49,26.51,26.48,26.5,35350.0,21.5515,21.5678,21.5434,21.5596,35350.0
2016-11-14 12:30:00,26.5,26.53,26.48,26.53,54110.0,21.5596,21.584,21.5434,21.584,54110.0
2016-11-14 12:40:00,26.53,26.57,26.53,26.54,36788.0,21.584,21.6166,21.584,21.5922,36788.0
2016-11-14 12:50:00,26.54,26.59,26.54,26.58,54056.0,21.5922,21.6329,21.5922,21.6247,54056.0
2016-11-14 13:00:00,26.59,26.61,26.57,26.61,56742.0,21.6329,21.6491,21.6166,21.6491,56742.0
2016-11-14 13:10:00,26.62,26.7,26.61,26.69,42372.0,21.6573,21.7223,21.6491,21.7142,42372.0
2016-11-14 13:20:00,26.69,26.74,26.68,26.68,122142.0,21.7142,21.7549,21.7061,21.7061,122142.0
2016-11-14 13:30:00,26.69,26.72,26.68,26.69,167960.0,21.7142,21.7386,21.7061,21.7142,167960.0
2016-11-14 13:40:00,26.69,26.78,26.68,26.74,118768.0,21.7142,21.7874,21.7061,21.7549,118768.0
2016-11-14 13:50:00,26.74,26.78,26.73,26.77,84962.0,21.7549,21.7874,21.7468,21.7793,84962.0
2016-11-14 14:00:00,26.78,26.78,26.75,26.78,106230.0,21.7874,21.7874,21.763,21.7874,106230.0
2016-11-14 14:10:00,26.77,26.79,26.74,26.75,93598.0,21.7793,21.7956,21.7549,21.763,93598.0
2016-11-14 14:20:00,26.75,26.78,26.74,26.77,82562.0,21.763,21.7874,21.7549,21.7793,82562.0
2016-11-14 14:30:00,26.77,26.8,26.74,26.75,198168.0,21.7793,21.8037,21.7549,21.763,198168.0
2016-11-14 14:40:00,26.75,26.75,26.66,26.67,60772.0,21.763,21.763,21.6898,21.6979,60772.0
2016-11-14 14:50:00,26.67,26.69,26.67,26.68,161508.0,21.6979,21.7142,21.6979,21.7061,161508.0
2016-11-14 15:00:00,26.68,26.7,26.67,26.67,166132.0,21.7061,21.7223,21.6979,21.6979,166132.0
2016-11-14 15:10:00,26.68,26.68,26.49,26.5,108164.0,21.7061,21.7061,21.5515,21.5596,108164.0
2016-11-14 15:20:00,26.5,26.53,26.48,26.49,109104.0,21.5596,21.584,21.5434,21.5515,109104.0
2016-11-14 15:30:00,26.49,26.6,26.48,26.59,157456.0,21.5515,21.641,21.5434,21.6329,157456.0
2016-11-14 15:40:00,26.58,26.59,26.48,26.49,226510.0,21.6247,21.6329,21.5434,21.5515,226510.0
2016-11-14 15:50:00,26.49,26.5,26.48,26.49,316138.0,21.5515,21.5596,21.5434,21.5515,316138.0
2016-11-15 09:30:00,26.42,26.5,26.22,26.22,90626.0,21.4945,21.5596,21.3318,21.3318,90626.0
2016-11-15 09:40:00,26.2,26.25,25.79,25.79,177968.0,21.3156,21.3562,20.982,20.982,177968.0
2016-11-15 09:50:00,25.85,25.93,25.77,25.81,41938.0,21.0308,21.0959,20.9657,20.9983,41938.0
2016-11-15 10:00:00,25.83,26.03,25.83,26.0,68700.0,21.0145,21.1773,21.0145,21.1528,68700.0
2016-11-15 10:10:00,26.03,26.09,25.95,26.05,55632.0,21.1773,21.2261,21.1122,21.1935,55632.0
2016-11-15 10:20:00,26.06,26.08,25.99,26.02,37280.0,21.2017,21.2179,21.1447,21.1691,37280.0
2016-11-15 10:30:00,26.03,26.03,25.95,25.95,40182.0,21.1773,21.1773,21.1122,21.1122,40182.0
2016-11-15 10:40:00,25.96,25.96,25.89,25.93,65756.0,21.1203,21.1203,21.0634,21.0959,65756.0
2016-11-15 10:50:00,25.93,25.93,25.83,25.85,30616.0,21.0959,21.0959,21.0145,21.0308,30616.0
2016-11-15 11:00:00,25.84,25.85,25.82,25.84,33702.0,21.0227,21.0308,21.0064,21.0227,33702.0
2016-11-15 11:10:00,25.85,25.85,25.68,25.68,41226.0,21.0308,21.0308,20.8925,20.8925,41226.0
2016-11-15 11:20:00,25.68,25.72,25.57,25.57,72860.0,20.8925,20.925,20.803,20.803,72860.0
2016-11-15 11:30:00,25.58,25.58,25.46,25.47,72312.0,20.8111,20.8111,20.7135,20.7217,72312.0
2016-11-15 11:40:00,25.48,25.48,25.35,25.36,51416.0,20.7298,20.7298,20.624,20.6322,51416.0
2016-11-15 11:50:00,25.37,25.45,25.35,25.41,70166.0,20.6403,20.7054,20.624,20.6728,70166.0
2016-11-15 12:00:00,25.41,25.55,25.41,25.52,48980.0,20.6728,20.7867,20.6728,20.7623,48980.0
2016-11-15 12:10:00,25.53,25.66,25.51,25.64,42592.0,20.7705,20.8762,20.7542,20.86,42592.0
2016-11-15 12:20:00,25.64,25.64,25.53,25.55,55040.0,20.86,20.86,20.7705,20.7867,55040.0
2016-11-15 12:30:00,25.57,25.61,25.54,25.61,23284.0,20.803,20.8356,20.7786,20.8356,23284.0
2016-11-15 12:40:00,25.61,25.62,25.53,25.55,30666.0,20.8356,20.8437,20.7705,20.7867,30666.0
2016-11-15 12:50:00,25.55,25.59,25.5,25.55,42496.0,20.7867,20.8193,20.7461,20.7867,42496.0
2016-11-15 13:00:00,25.56,25.73,25.56,25.7,34418.0,20.7949,20.9332,20.7949,20.9088,34418.0
2016-11-15 13:10:00,25.68,25.75,25.68,25.72,90164.0,20.8925,20.9495,20.8925,20.925,90164.0
2016-11-15 13:20:00,25.73,25.78,25.72,25.74,35076.0,20.9332,20.9739,20.925,20.9413,35076.0
2016-11-15 13:30:00,25.74,25.77,25.7,25.74,57650.0,20.9413,20.9657,20.9088,20.9413,57650.0
2016-11-15 13:40:00,25.75,25.77,25.69,25.7,35832.0,20.9495,20.9657,20.9006,20.9088,35832.0
2016-11-15 13:50:00,25.7,25.73,25.7,25.71,35868.0,20.9088,20.9332,20.9088,20.9169,35868.0
2016-11-15 14:00:00,25.71,25.74,25.71,25.73,59334.0,20.9169,20.9413,20.9169,20.9332,59334.0
2016-11-15 14:10:00,25.73,25.77,25.73,25.77,38112.0,20.9332,20.9657,20.9332,20.9657,38112.0
2016-11-15 14:20:00,25.77,25.81,25.77,25.79,31506.0,20.9657,20.9983,20.9657,20.982,31506.0
2016-11-15 14:30:00,25.79,25.82,25.79,25.81,62608.0,20.982,21.0064,20.982,20.9983,62608.0
2016-11-15 14:40:00,25.81,25.89,25.8,25.88,88172.0,20.9983,21.0634,20.9901,21.0552,88172.0
2016-11-15 14:50:00,25.87,25.92,25.86,25.88,39374.0,21.0471,21.0878,21.0389,21.0552,39374.0
2016-11-15 15:00:00,25.89,25.9,25.86,25.88,58674.0,21.0634,21.0715,21.0389,21.0552,58674.0
2016-11-15 15:10:00,25.88,25.9,25.86,25.86,59800.0,21.0552,21.0715,21.0389,21.0389,59800.0
2016-11-15 15:20:00,25.86,25.89,25.86,25.86,61832.0,21.0389,21.0634,21.0389,21.0389,61832.0
2016-11-15 15:30:00,25.87,25.9,25.86,25.9,68960.0,21.0471,21.0715,21.0389,21.0715,68960.0
2016-11-15 15:40:00,25.9,25.93,25.88,25.9,149022.0,21.0715,21.0959,21.0552,21.0715,149022.0
2016-11-15 15:50:00,25.91,25.98,25.91,25.93,256230.0,21.0796,21.1366,21.0796,21.0959,256230.0
2016-11-16 09:30:00,25.93,26.05,25.77,26.04,38860.0,21.0959,21.1935,20.9657,21.1854,38860.0
2016-11-16 09:40:00,26.04,26.18,26.0,26.15,43834.0,21.1854,21.2993,21.1528,21.2749,43834.0
2016-11-16 09:50:00,26.16,26.19,25.99,26.01,74282.0,21.283,21.3074,21.1447,21.161,74282.0
2016-11-16 10:00:00,26.03,26.04,25.88,25.97,122966.0,21.1773,21.1854,21.0552,21.1284,122966.0
2016-11-16 10:10:00,25.98,25.99,25.91,25.96,67520.0,21.1366,21.1447,21.0796,21.1203,67520.0
2016-11-16 10:20:00,25.98,26.09,25.98,26.08,25116.0,21.1366,21.2261,21.1366,21.2179,25116.0
2016-11-16 10:30:00,26.07,26.09,26.03,26.04,40962.0,21.2098,21.2261,21.1773,21.1854,40962.0
2016-11-16 10:40:00,26.04,26.11,26.04,26.08,57204.0,21.1854,21.2423,21.1854,21.2179,57204.0
2016-11-16 10:50:00,26.08,26.09,26.0,26.0,70142.0,21.2179,21.2261,21.1528,21.1528,70142.0
2016-11-16 11:00:00,26.03,26.03,25.95,25.98,38788.0,21.1773,21.1773,21.1122,21.1366,38788.0
2016-11-16 11:10:00,25.98,25.98,25.84,25.84,28980.0,21.1366,21.1366,21.0227,21.0227,28980.0
2016-11-16 11:20:00,25.84,25.86,25.82,25.86,47392.0,21.0227,21.0389,21.0064,21.0389,47392.0
2016-11-16 11:30:00,25.86,25.88,25.79,25.79,30224.0,21.0389,21.0552,20.982,20.982,30224.0
2016-11-16 11:40:00,25.78,25.84,25.78,25.82,21254.0,20.9739,21.0227,20.9739,21.0064,21254.0
2016-11-16 11:50:00,25.82,25.82,25.77,25.77,12400.0,21.0064,21.0064,20.9657,20.9657,12400.0
2016-11-16 12:00:00,25.77,25.8,25.73,25.79,31400.0,20.9657,20.9901,20.9332,20.982,31400.0
2016-11-16 12:10:00,25.78,25.8,25.74,25.74,24510.0,20.9739,20.9901,20.9413,20.9413,24510.0
2016-11-16 12:20:00,25.74,25.75,25.71,25.73,63180.0,20.9413,20.9495,20.9169,20.9332,63180.0
2016-11-16 12:30:00,25.73,25.82,25.73,25.82,19180.0,20.9332,21.0064,20.9332,21.0064,19180.0
2016-11-16 12:40:00,25.81,25.83,25.79,25.81,17566.0,20.9983,21.0145,20.982,20.9983,17566.0
2016-11-16 12:50:00,25.82,25.86,25.8,25.86,13200.0,21.0064,21.0389,20.9901,21.0389,13200.0
2016-11-16 13:00:00,25.86,25.93,25.86,25.86,21200.0,21.0389,21.0959,21.0389,21.0389,21200.0
2016-11-16 13:10:00,25.88,25.89,25.85,25.86,11000.0,21.0552,21.0634,21.0308,21.0389,11000.0
2016-11-16 13:20:00,25.86,25.9,25.86,25.86,10392.0,21.0389,21.0715,21.0389,21.0389,10392.0
2016-11-16 13:30:00,25.86,25.89,25.84,25.88,32320.0,21.0389,21.0634,21.0227,21.0552,32320.0
2016-11-16 13:40:00,25.86,25.88,25.84,25.88,41930.0,21.0389,21.0552,21.0227,21.0552,41930.0
2016-11-16 13:50:00,25.89,25.92,25.87,25.88,22446.0,21.0634,21.0878,21.0471,21.0552,22446.0
2016-11-16 14:00:00,25.89,25.99,25.88,25.98,31706.0,21.0634,21.1447,21.0552,21.1366,31706.0
2016-11-16 14:10:00,25.98,26.03,25.98,26.01,28832.0,21.1366,21.1773,21.1366,21.161,28832.0
2016-11-16 14:20:00,26.0,26.06,26.0,26.04,29176.0,21.1528,21.2017,21.1528,21.1854,29176.0
2016-11-16 14:30:00,26.04,26.06,26.03,26.04,45106.0,21.1854,21.2017,21.1773,21.1854,45106.0
2016-11-16 14:40:00,26.04,26.05,25.99,25.99,45794.0,21.1854,21.1935,21.1447,21.1447,45794.0
2016-11-16 14:50:00,25.99,26.06,25.96,26.03,99164.0,21.1447,21.2017,21.1203,21.1773,99164.0
2016-11-16 15:00:00,26.02,26.03,25.97,25.97,45020.0,21.1691,21.1773,21.1284,21.1284,45020.0
2016-11-16 15:10:00,25.97,25.97,25.9,25.93,93992.0,21.1284,21.1284,21.0715,21.0959,93992.0
2016-11-16 15:20:00,25.92,25.96,25.92,25.95,56032.0,21.0878,21.1203,21.0878,21.1122,56032.0
2016-11-16 15:30:00,25.95,25.96,25.93,25.94,41660.0,21.1122,21.1203,21.0959,21.104,41660.0
2016-11-16 15:40:00,25.94,25.95,25.89,25.89,117814.0,21.104,21.1122,21.0634,21.0634,117814.0
2016-11-16 15:50:00,25.89,25.98,25.89,25.96,273146.0,21.0634,21.1366,21.0634,21.1203,273146.0
2016-11-17 09:30:00,26.03,26.41,26.03,26.36,99966.0,21.1773,21.4864,21.1773,21.4457,99966.0
2016-11-17 09:40:00,26.38,26.49,26.24,26.47,201552.0,21.462,21.5515,21.3481,21.5352,201552.0
2016-11-17 09:50:00,26.47,26.68,26.43,26.57,181558.0,21.5352,21.7061,21.5027,21.6166,181558.0
2016-11-17 10:00:00,26.57,26.62,26.48,26.59,238488.0,21.6166,21.6573,21.5434,21.6329,238488.0
2016-11-17 10:10:00,26.6,26.61,26.4,26.5,202748.0,21.641,21.6491,21.4783,21.5596,202748.0
2016-11-17 10:20:00,26.49,26.59,26.43,26.45,404710.0,21.5515,21.6329,21.5027,21.519,404710.0
2016-11-17 10:30:00,26.44,26.48,26.3,26.43,102234.0,21.5108,21.5434,21.3969,21.5027,102234.0
2016-11-17 10:40:00,26.42,26.43,26.36,26.39,85290.0,21.4945,21.5027,21.4457,21.4701,85290.0
2016-11-17 10:50:00,26.38,26.5,26.38,26.48,77060.0,21.462,21.5596,21.462,21.5434,77060.0
2016-11-17 11:00:00,26.47,26.56,26.44,26.54,100448.0,21.5352,21.6084,21.5108,21.5922,100448.0
2016-11-17 11:10:00,26.55,26.63,26.53,26.57,117078.0,21.6003,21.6654,21.584,21.6166,117078.0
2016-11-17 11:20:00,26.57,26.67,26.52,26.62,83408.0,21.6166,21.6979,21.5759,21.6573,83408.0
2016-11-17 11:30:00,26.62,26.68,26.59,26.61,87768.0,21.6573,21.7061,21.6329,21.6491,87768.0
2016-11-17 11:40:00,26.61,26.68,26.61,26.63,82406.0,21.6491,21.7061,21.6491,21.6654,82406.0
2016-11-17 11:50:00,26.63,26.7,26.61,26.68,180652.0,21.6654,21.7223,21.6491,21.7061,180652.0
2016-11-17 12:00:00,26.68,26.74,26.64,26.71,96320.0,21.7061,21.7549,21.6735,21.7305,96320.0
2016-11-17 12:10:00,26.71,26.71,26.61,26.61,88666.0,21.7305,21.7305,21.6491,21.6491,88666.0
2016-11-17 12:20:00,26.62,26.63,26.53,26.53,32356.0,21.6573,21.6654,21.584,21.584,32356.0
2016-11-17 12:30:00,26.55,26.6,26.54,26.57,25202.0,21.6003,21.641,21.5922,21.6166,25202.0
2016-11-17 12:40:00,26.57,26.6,26.51,26.6,54500.0,21.6166,21.641,21.5678,21.641,54500.0
2016-11-17 12:50:00,26.61,26.61,26.57,26.58,25700.0,21.6491,21.6491,21.6166,21.6247,25700.0
2016-11-17 13:00:00,26.59,26.6,26.53,26.54,111606.0,21.6329,21.641,21.584,21.5922,111606.0
2016-11-17 13:10:00,26.54,26.59,26.52,26.54,70686.0,21.5922,21.6329,21.5759,21.5922,70686.0
2016-11-17 13:20:00,26.56,26.57,26.52,26.52,43900.0,21.6084,21.6166,21.5759,21.5759,43900.0
2016-11-17 13:30:00,26.52,26.57,26.52,26.54,54618.0,21.5759,21.6166,21.5759,21.5922,54618.0
2016-11-17 13:40:00,26.55,26.62,26.53,26.58,141172.0,21.6003,21.6573,21.584,21.6247,141172.0
2016-11-17 13:50:00,26.58,26.58,26.52,26.53,93064.0,21.6247,21.6247,21.5759,21.584,93064.0
2016-11-17 14:00:00,26.53,26.53,26.41,26.46,123862.0,21.584,21.584,21.4864,21.5271,123862.0
2016-11-17 14:10:00,26.46,26.59,26.46,26.58,95260.0,21.5271,21.6329,21.5271,21.6247,95260.0
2016-11-17 14:20:00,26.58,26.64,26.54,26.63,47430.0,21.6247,21.6735,21.5922,21.6654,47430.0
2016-11-17 14:30:00,26.63,26.67,26.58,26.65,209180.0,21.6654,21.6979,21.6247,21.6817,209180.0
2016-11-17 14:40:00,26.65,26.66,26.53,26.55,99440.0,21.6817,21.6898,21.584,21.6003,99440.0
2016-11-17 14:50:00,26.54,26.57,26.52,26.56,159786.0,21.5922,21.6166,21.5759,21.6084,159786.0
2016-11-17 15:00:00,26.57,26.68,26.55,26.65,198602.0,21.6166,21.7061,21.6003,21.6817,198602.0
2016-11-17 15:10:00,26.65,26.83,26.65,26.82,174652.0,21.6817,21.8281,21.6817,21.82,174652.0
2016-11-17 15:20:00,26.83,26.88,26.75,26.75,253396.0,21.8281,21.8688,21.763,21.763,253396.0
2016-11-17 15:30:00,26.76,26.79,26.73,26.77,233082.0,21.7712,21.7956,21.7468,21.7793,233082.0
2016-11-17 15:40:00,26.77,26.86,26.74,26.79,371588.0,21.7793,21.8525,21.7549,21.7956,371588.0
2016-11-17 15:50:00,26.79,26.88,26.79,26.83,475890.0,21.7956,21.8688,21.7956,21.8281,475890.0
2016-11-18 09:30:00,25.41,26.18,25.41,26.02,1282432.0,20.6728,21.2993,20.6728,21.1691,1282432.0
2016-11-18 09:40:00,26.02,26.51,25.74,26.48,840100.0,21.1691,21.5678,20.9413,21.5434,840100.0
2016-11-18 09:50:00,26.5,26.81,26.29,26.68,836808.0,21.5596,21.8118,21.3888,21.7061,836808.0
2016-11-18 10:00:00,26.67,27.25,26.59,27.2,982804.0,21.6979,22.1698,21.6329,22.1291,982804.0
2016-11-18 10:10:00,27.2,27.22,26.84,26.98,388996.0,22.1291,22.1454,21.8362,21.9501,388996.0
2016-11-18 10:20:00,26.98,27.16,26.9,27.07,237156.0,21.9501,22.0966,21.8851,22.0234,237156.0
2016-11-18 10:30:00,27.06,27.13,26.9,26.93,197540.0,22.0152,22.0722,21.8851,21.9095,197540.0
2016-11-18 10:40:00,26.91,27.13,26.86,27.0,162538.0,21.8932,22.0722,21.8525,21.9664,162538.0
2016-11-18 10:50:00,27.04,27.04,26.67,26.89,289582.0,21.999,21.999,21.6979,21.8769,289582.0
2016-11-18 11:00:00,26.89,26.91,26.6,26.71,217380.0,21.8769,21.8932,21.641,21.7305,217380.0
2016-11-18 11:10:00,26.73,26.88,26.71,26.75,204866.0,21.7468,21.8688,21.7305,21.763,204866.0
2016-11-18 11:20:00,26.75,26.83,26.62,26.67,129394.0,21.763,21.8281,21.6573,21.6979,129394.0
2016-11-18 11:30:00,26.65,26.7,26.47,26.68,188658.0,21.6817,21.7223,21.5352,21.7061,188658.0
2016-11-18 11:40:00,26.66,26.68,26.51,26.64,137460.0,21.6898,21.7061,21.5678,21.6735,137460.0
2016-11-18 11:50:00,26.63,26.65,26.49,26.53,111812.0,21.6654,21.6817,21.5515,21.584,111812.0
2016-11-18 12:00:00,26.53,26.54,26.34,26.47,216086.0,21.584,21.5922,21.4295,21.5352,216086.0
2016-11-18 12:10:00,26.43,26.45,26.31,26.37,175408.0,21.5027,21.519,21.4051,21.4539,175408.0
2016-11-18 12:20:00,26.38,26.4,26.35,26.39,173536.0,21.462,21.4783,21.4376,21.4701,173536.0
2016-11-18 12:30:00,26.39,26.58,26.35,26.51,175830.0,21.4701,21.6247,21.4376,21.5678,175830.0
2016-11-18 12:40:00,26.5,26.52,26.35,26.52,170320.0,21.5596,21.5759,21.4376,21.5759,170320.0
2016-11-18 12:50:00,26.52,26.68,26.46,26.61,64512.0,21.5759,21.7061,21.5271,21.6491,64512.0
2016-11-18 13:00:00,26.6,26.65,26.42,26.44,90642.0,21.641,21.6817,21.4945,21.5108,90642.0
2016-11-18 13:10:00,26.45,26.75,26.45,26.58,179334.0,21.519,21.763,21.519,21.6247,179334.0
2016-11-18 13:20:00,26.58,26.63,26.4,26.5,148282.0,21.6247,21.6654,21.4783,21.5596,148282.0
2016-11-18 13:30:00,26.48,26.63,26.48,26.52,59244.0,21.5434,21.6654,21.5434,21.5759,59244.0
2016-11-18 13:40:00,26.53,26.57,26.45,26.5,53976.0,21.584,21.6166,21.519,21.5596,53976.0
2016-11-18 13:50:00,26.49,26.5,26.4,26.43,54154.0,21.5515,21.5596,21.4783,21.5027,54154.0
2016-11-18 14:00:00,26.43,26.5,26.32,26.46,86288.0,21.5027,21.5596,21.4132,21.5271,86288.0
2016-11-18 14:10:00,26.5,26.56,26.46,26.5,48006.0,21.5596,21.6084,21.5271,21.5596,48006.0
2016-11-18 14:20:00,26.49,26.58,26.49,26.57,50080.0,21.5515,21.6247,21.5515,21.6166,50080.0
2016-11-18 14:30:00,26.54,26.57,26.44,26.47,56158.0,21.5922,21.6166,21.5108,21.5352,56158.0
2016-11-18 14:40:00,26.46,26.5,26.39,26.41,71504.0,21.5271,21.5596,21.4701,21.4864,71504.0
2016-11-18 14:50:00,26.42,26.48,26.39,26.45,123734.0,21.4945,21.5434,21.4701,21.519,123734.0
2016-11-18 15:00:00,26.46,26.55,26.43,26.49,195080.0,21.5271,21.6003,21.5027,21.5515,195080.0
2016-11-18 15:10:00,26.47,26.51,26.39,26.5,116752.0,21.5352,21.5678,21.4701,21.5596,116752.0
2016-11-18 15:20:00,26.49,26.51,26.41,26.43,125940.0,21.5515,21.5678,21.4864,21.5027,125940.0
2016-11-18 15:30:00,26.43,26.43,26.28,26.3,214032.0,21.5027,21.5027,21.3806,21.3969,214032.0
2016-11-18 15:40:00,26.29,26.43,26.29,26.41,285336.0,21.3888,21.5027,21.3888,21.4864,285336.0
2016-11-18 15:50:00,26.41,26.5,26.4,26.47,485224.0,21.4864,21.5596,21.4783,21.5352,485224.0
2016-11-21 09:30:00,26.51,26.65,26.48,26.57,72022.0,21.5678,21.6817,21.5434,21.6166,72022.0
2016-11-21 09:40:00,26.57,26.58,26.49,26.53,55158.0,21.6166,21.6247,21.5515,21.584,55158.0
2016-11-21 09:50:00,26.53,26.54,26.46,26.5,65092.0,21.584,21.5922,21.5271,21.5596,65092.0
2016-11-21 10:00:00,26.51,26.61,26.5,26.6,124206.0,21.5678,21.6491,21.5596,21.641,124206.0
2016-11-21 10:10:00,26.61,26.67,26.58,26.65,75148.0,21.6491,21.6979,21.6247,21.6817,75148.0
2016-11-21 10:20:00,26.64,26.65,26.45,26.48,74212.0,21.6735,21.6817,21.519,21.5434,74212.0
2016-11-21 10:30:00,26.47,26.54,26.46,26.48,38234.0,21.5352,21.5922,21.5271,21.5434,38234.0
2016-11-21 10:40:00,26.48,26.63,26.47,26.57,44830.0,21.5434,21.6654,21.5352,21.6166,44830.0
2016-11-21 10:50:00,26.57,26.58,26.47,26.48,56370.0,21.6166,21.6247,21.5352,21.5434,56370.0
2016-11-21 11:00:00,26.49,26.56,26.49,26.54,57794.0,21.5515,21.6084,21.5515,21.5922,57794.0
2016-11-21 11:10:00,26.54,26.58,26.51,26.51,53284.0,21.5922,21.6247,21.5678,21.5678,53284.0
2016-11-21 11:20:00,26.5,26.56,26.5,26.55,42660.0,21.5596,21.6084,21.5596,21.6003,42660.0
2016-11-21 11:30:00,26.55,26.57,26.55,26.56,51706.0,21.6003,21.6166,21.6003,21.6084,51706.0
2016-11-21 11:40:00,26.57,26.57,26.52,26.56,43670.0,21.6166,21.6166,21.5759,21.6084,43670.0
2016-11-21 11:50:00,26.56,26.57,26.53,26.56,29610.0,21.6084,21.6166,21.584,21.6084,29610.0
2016-11-21 12:00:00,26.56,26.58,26.55,26.56,47374.0,21.6084,21.6247,21.6003,21.6084,47374.0
2016-11-21 12:10:00,26.57,26.59,26.56,26.59,35436.0,21.6166,21.6329,21.6084,21.6329,35436.0
2016-11-21 12:20:00,26.59,26.61,26.58,26.61,33448.0,21.6329,21.6491,21.6247,21.6491,33448.0
2016-11-21 12:30:00,26.61,26.72,26.61,26.72,39942.0,21.6491,21.7386,21.6491,21.7386,39942.0
2016-11-21 12:40:00,26.72,26.77,26.72,26.75,104278.0,21.7386,21.7793,21.7386,21.763,104278.0
2016-11-21 12:50:00,26.74,26.75,26.68,26.68,29128.0,21.7549,21.763,21.7061,21.7061,29128.0
2016-11-21 13:00:00,26.67,26.68,26.63,26.65,30570.0,21.6979,21.7061,21.6654,21.6817,30570.0
2016-11-21 13:10:00,26.65,26.68,26.64,26.67,37482.0,21.6817,21.7061,21.6735,21.6979,37482.0
2016-11-21 13:20:00,26.66,26.66,26.62,26.63,35852.0,21.6898,21.6898,21.6573,21.6654,35852.0
2016-11-21 13:30:00,26.63,26.71,26.62,26.71,28318.0,21.6654,21.7305,21.6573,21.7305,28318.0
2016-11-21 13:40:00,26.72,26.73,26.71,26.71,19250.0,21.7386,21.7468,21.7305,21.7305,19250.0
2016-11-21 13:50:00,26.71,26.73,26.7,26.7,36086.0,21.7305,21.7468,21.7223,21.7223,36086.0
2016-11-21 14:00:00,26.7,26.7,26.64,26.64,51784.0,21.7223,21.7223,21.6735,21.6735,51784.0
2016-11-21 14:10:00,26.64,26.64,26.63,26.64,27208.0,21.6735,21.6735,21.6654,21.6735,27208.0
2016-11-21 14:20:00,26.64,26.68,26.63,26.68,33416.0,21.6735,21.7061,21.6654,21.7061,33416.0
2016-11-21 14:30:00,26.68,26.71,26.67,26.71,46190.0,21.7061,21.7305,21.6979,21.7305,46190.0
2016-11-21 14:40:00,26.71,26.76,26.71,26.76,40486.0,21.7305,21.7712,21.7305,21.7712,40486.0
2016-11-21 14:50:00,26.76,26.77,26.73,26.73,28144.0,21.7712,21.7793,21.7468,21.7468,28144.0
2016-11-21 15:00:00,26.73,26.77,26.72,26.77,48314.0,21.7468,21.7793,21.7386,21.7793,48314.0
2016-11-21 15:10:00,26.77,26.78,26.72,26.74,58350.0,21.7793,21.7874,21.7386,21.7549,58350.0
2016-11-21 15:20:00,26.74,26.74,26.68,26.71,78724.0,21.7549,21.7549,21.7061,21.7305,78724.0
2016-11-21 15:30:00,26.71,26.72,26.64,26.67,105314.0,21.7305,21.7386,21.6735,21.6979,105314.0
2016-11-21 15:40:00,26.67,26.75,26.64,26.73,181880.0,21.6979,21.763,21.6735,21.7468,181880.0
2016-11-21 15:50:00,26.74,26.79,26.68,26.79,350994.0,21.7549,21.7956,21.7061,21.7956,350994.0
2016-11-22 09:30:00,26.88,27.25,26.86,27.2,78038.0,21.8688,22.1698,21.8525,22.1291,78038.0
2016-11-22 09:40:00,27.2,27.21,27.11,27.19,161536.0,22.1291,22.1373,22.0559,22.121,161536.0
2016-11-22 09:50:00,27.21,27.36,27.15,27.28,142472.0,22.1373,22.2593,22.0885,22.1942,142472.0
2016-11-22 10:00:00,27.28,27.37,27.28,27.35,192726.0,22.1942,22.2674,22.1942,22.2512,192726.0
2016-11-22 10:10:00,27.35,27.52,27.33,27.5,95332.0,22.2512,22.3895,22.2349,22.3732,95332.0
2016-11-22 10:20:00,27.49,27.58,27.47,27.52,101982.0,22.3651,22.4383,22.3488,22.3895,101982.0
2016-11-22 10:30:00,27.53,27.6,27.47,27.57,138394.0,22.3976,22.4546,22.3488,22.4302,138394.0
2016-11-22 10:40:00,27.58,27.59,27.5,27.57,102692.0,22.4383,22.4464,22.3732,22.4302,102692.0
2016-11-22 10:50:00,27.56,27.57,27.52,27.55,55704.0,22.422,22.4302,22.3895,22.4139,55704.0
2016-11-22 11:00:00,27.55,27.55,27.49,27.54,39826.0,22.4139,22.4139,22.3651,22.4057,39826.0
2016-11-22 11:10:00,27.53,27.55,27.48,27.49,49544.0,22.3976,22.4139,22.3569,22.3651,49544.0
2016-11-22 11:20:00,27.48,27.5,27.45,27.48,55228.0,22.3569,22.3732,22.3325,22.3569,55228.0
2016-11-22 11:30:00,27.49,27.5,27.42,27.44,35932.0,22.3651,22.3732,22.3081,22.3244,35932.0
2016-11-22 11:40:00,27.44,27.46,27.39,27.39,37034.0,22.3244,22.3407,22.2837,22.2837,37034.0
2016-11-22 11:50:00,27.39,27.4,27.35,27.36,34178.0,22.2837,22.2918,22.2512,22.2593,34178.0
2016-11-22 12:00:00,27.37,27.38,27.29,27.29,48308.0,22.2674,22.2756,22.2024,22.2024,48308.0
2016-11-22 12:10:00,27.3,27.32,27.29,27.3,23584.0,22.2105,22.2268,22.2024,22.2105,23584.0
2016-11-22 12:20:00,27.29,27.36,27.29,27.36,18666.0,22.2024,22.2593,22.2024,22.2593,18666.0
2016-11-22 12:30:00,27.36,27.43,27.36,27.42,95186.0,22.2593,22.3163,22.2593,22.3081,95186.0
2016-11-22 12:40:00,27.41,27.45,27.39,27.41,72730.0,22.3,22.3325,22.2837,22.3,72730.0
2016-11-22 12:50:00,27.43,27.43,27.4,27.43,67096.0,22.3163,22.3163,22.2918,22.3163,67096.0
2016-11-22 13:00:00,27.42,27.43,27.4,27.41,41400.0,22.3081,22.3163,22.2918,22.3,41400.0
2016-11-22 13:10:00,27.41,27.43,27.35,27.35,24128.0,22.3,22.3163,22.2512,22.2512,24128.0
2016-11-22 13:20:00,27.35,27.35,27.3,27.31,26242.0,22.2512,22.2512,22.2105,22.2186,26242.0
2016-11-22 13:30:00,27.31,27.34,27.25,27.26,36652.0,22.2186,22.243,22.1698,22.1779,36652.0
2016-11-22 13:40:00,27.25,27.27,27.21,27.24,20158.0,22.1698,22.1861,22.1373,22.1617,20158.0
2016-11-22 13:50:00,27.25,27.29,27.24,27.29,19200.0,22.1698,22.2024,22.1617,22.2024,19200.0
2016-11-22 14:00:00,27.29,27.32,27.28,27.29,49292.0,22.2024,22.2268,22.1942,22.2024,49292.0
2016-11-22 14:10:00,27.28,27.33,27.28,27.32,30688.0,22.1942,22.2349,22.1942,22.2268,30688.0
2016-11-22 14:20:00,27.31,27.39,27.31,27.39,67736.0,22.2186,22.2837,22.2186,22.2837,67736.0
2016-11-22 14:30:00,27.39,27.42,27.38,27.4,68940.0,22.2837,22.3081,22.2756,22.2918,68940.0
2016-11-22 14:40:00,27.4,27.43,27.38,27.4,90148.0,22.2918,22.3163,22.2756,22.2918,90148.0
2016-11-22 14:50:00,27.38,27.41,27.35,27.36,42474.0,22.2756,22.3,22.2512,22.2593,42474.0
2016-11-22 15:00:00,27.36,27.37,27.31,27.35,77394.0,22.2593,22.2674,22.2186,22.2512,77394.0
2016-11-22 15:10:00,27.34,27.35,27.32,27.33,60226.0,22.243,22.2512,22.2268,22.2349,60226.0
2016-11-22 15:20:00,27.33,27.35,27.31,27.31,73046.0,22.2349,22.2512,22.2186,22.2186,73046.0
2016-11-22 15:30:00,27.31,27.4,27.31,27.4,147874.0,22.2186,22.2918,22.2186,22.2918,147874.0
2016-11-22 15:40:00,27.4,27.45,27.38,27.43,125484.0,22.2918,22.3325,22.2756,22.3163,125484.0
2016-11-22 15:50:00,27.43,27.49,27.43,27.47,298310.0,22.3163,22.3651,22.3163,22.3488,298310.0
2016-11-23 09:30:00,27.43,27.52,27.32,27.46,59772.0,22.3163,22.3895,22.2268,22.3407,59772.0
2016-11-23 09:40:00,27.49,27.55,27.41,27.47,41170.0,22.3651,22.4139,22.3,22.3488,41170.0
2016-11-23 09:50:00,27.44,27.52,27.42,27.47,23364.0,22.3244,22.3895,22.3081,22.3488,23364.0
2016-11-23 10:00:00,27.48,27.49,27.37,27.49,53560.0,22.3569,22.3651,22.2674,22.3651,53560.0
2016-11-23 10:10:00,27.49,27.56,27.49,27.54,50834.0,22.3651,22.422,22.3651,22.4057,50834.0
2016-11-23 10:20:00,27.54,27.58,27.46,27.55,45230.0,22.4057,22.4383,22.3407,22.4139,45230.0
2016-11-23 10:30:00,27.54,27.57,27.53,27.55,36000.0,22.4057,22.4302,22.3976,22.4139,36000.0
2016-11-23 10:40:00,27.55,27.56,27.52,27.54,31890.0,22.4139,22.422,22.3895,22.4057,31890.0
2016-11-23 10:50:00,27.55,27.59,27.54,27.57,33516.0,22.4139,22.4464,22.4057,22.4302,33516.0
2016-11-23 11:00:00,27.58,27.61,27.56,27.61,47250.0,22.4383,22.4627,22.422,22.4627,47250.0
2016-11-23 11:10:00,27.61,27.63,27.57,27.58,62160.0,22.4627,22.479,22.4302,22.4383,62160.0
2016-11-23 11:20:00,27.58,27.59,27.5,27.5,24296.0,22.4383,22.4464,22.3732,22.3732,24296.0
2016-11-23 11:30:00,27.48,27.5,27.43,27.48,37982.0,22.3569,22.3732,22.3163,22.3569,37982.0
2016-11-23 11:40:00,27.48,27.52,27.42,27.51,25914.0,22.3569,22.3895,22.3081,22.3813,25914.0
2016-11-23 11:50:00,27.51,27.58,27.5,27.58,30128.0,22.3813,22.4383,22.3732,22.4383,30128.0
2016-11-23 12:00:00,27.58,27.58,27.51,27.54,35220.0,22.4383,22.4383,22.3813,22.4057,35220.0
2016-11-23 12:10:00,27.54,27.57,27.53,27.55,38500.0,22.4057,22.4302,22.3976,22.4139,38500.0
2016-11-23 12:20:00,27.55,27.58,27.55,27.58,19626.0,22.4139,22.4383,22.4139,22.4383,19626.0
2016-11-23 12:30:00,27.57,27.59,27.57,27.58,54126.0,22.4302,22.4464,22.4302,22.4383,54126.0
2016-11-23 12:40:00,27.58,27.6,27.57,27.59,39146.0,22.4383,22.4546,22.4302,22.4464,39146.0
2016-11-23 12:50:00,27.59,27.6,27.54,27.54,48928.0,22.4464,22.4546,22.4057,22.4057,48928.0
2016-11-23 13:00:00,27.55,27.57,27.53,27.55,24312.0,22.4139,22.4302,22.3976,22.4139,24312.0
2016-11-23 13:10:00,27.55,27.56,27.53,27.56,15148.0,22.4139,22.422,22.3976,22.422,15148.0
2016-11-23 13:20:00,27.55,27.55,27.53,27.55,30000.0,22.4139,22.4139,22.3976,22.4139,30000.0
2016-11-23 13:30:00,27.54,27.55,27.47,27.47,13970.0,22.4057,22.4139,22.3488,22.3488,13970.0
2016-11-23 13:40:00,27.47,27.5,27.46,27.48,37790.0,22.3488,22.3732,22.3407,22.3569,37790.0
2016-11-23 13:50:00,27.48,27.5,27.47,27.5,18442.0,22.3569,22.3732,22.3488,22.3732,18442.0
2016-11-23 14:00:00,27.51,27.51,27.48,27.49,36846.0,22.3813,22.3813,22.3569,22.3651,36846.0
2016-11-23 14:10:00,27.49,27.49,27.47,27.47,24766.0,22.3651,22.3651,22.3488,22.3488,24766.0
2016-11-23 14:20:00,27.47,27.5,27.47,27.48,37942.0,22.3488,22.3732,22.3488,22.3569,37942.0
2016-11-23 14:30:00,27.48,27.5,27.47,27.48,27700.0,22.3569,22.3732,22.3488,22.3569,27700.0
2016-11-23 14:40:00,27.48,27.51,27.47,27.5,39952.0,22.3569,22.3813,22.3488,22.3732,39952.0
2016-11-23 14:50:00,27.5,27.5,27.49,27.49,32900.0,22.3732,22.3732,22.3651,22.3651,32900.0
2016-11-23 15:00:00,27.49,27.5,27.48,27.49,48298.0,22.3651,22.3732,22.3569,22.3651,48298.0
2016-11-23 15:10:00,27.5,27.5,27.48,27.49,45262.0,22.3732,22.3732,22.3569,22.3651,45262.0
2016-11-23 15:20:00,27.48,27.5,27.45,27.45,49096.0,22.3569,22.3732,22.3325,22.3325,49096.0
2016-11-23 15:30:00,27.45,27.48,27.43,27.43,73294.0,22.3325,22.3569,22.3163,22.3163,73294.0
2016-11-23 15:40:00,27.43,27.46,27.43,27.44,108018.0,22.3163,22.3407,22.3163,22.3244,108018.0
2016-11-23 15:50:00,27.43,27.44,27.42,27.43,230918.0,22.3163,22.3244,22.3081,22.3163,230918.0
2016-11-25 09:30:00,27.46,27.47,27.29,27.46,36222.0,22.3407,22.3488,22.2024,22.3407,36222.0
2016-11-25 09:40:00,27.45,27.7,27.45,27.61,96132.0,22.3325,22.5359,22.3325,22.4627,96132.0
2016-11-25 09:50:00,27.61,27.65,27.57,27.58,34726.0,22.4627,22.4952,22.4302,22.4383,34726.0
2016-11-25 10:00:00,27.58,27.59,27.51,27.56,16940.0,22.4383,22.4464,22.3813,22.422,16940.0
2016-11-25 10:10:00,27.57,27.61,27.56,27.59,15500.0,22.4302,22.4627,22.422,22.4464,15500.0
2016-11-25 10:20:00,27.6,27.7,27.59,27.64,26632.0,22.4546,22.5359,22.4464,22.4871,26632.0
2016-11-25 10:30:00,27.63,27.63,27.59,27.6,10000.0,22.479,22.479,22.4464,22.4546,10000.0
2016-11-25 10:40:00,27.59,27.62,27.58,27.61,40380.0,22.4464,22.4708,22.4383,22.4627,40380.0
2016-11-25 10:50:00,27.6,27.67,27.6,27.64,21100.0,22.4546,22.5115,22.4546,22.4871,21100.0
2016-11-25 11:00:00,27.62,27.64,27.59,27.61,31128.0,22.4708,22.4871,22.4464,22.4627,31128.0
2016-11-25 11:10:00,27.61,27.64,27.58,27.63,34078.0,22.4627,22.4871,22.4383,22.479,34078.0
2016-11-25 11:20:00,27.63,27.65,27.6,27.62,23652.0,22.479,22.4952,22.4546,22.4708,23652.0
2016-11-25 11:30:00,27.62,27.63,27.6,27.61,68578.0,22.4708,22.479,22.4546,22.4627,68578.0
2016-11-25 11:40:00,27.61,27.61,27.53,27.55,30666.0,22.4627,22.4627,22.3976,22.4139,30666.0
2016-11-25 11:50:00,27.54,27.59,27.54,27.59,49726.0,22.4057,22.4464,22.4057,22.4464,49726.0
2016-11-25 12:00:00,27.56,27.58,27.53,27.55,24888.0,22.422,22.4383,22.3976,22.4139,24888.0
2016-11-25 12:10:00,27.54,27.55,27.52,27.55,11832.0,22.4057,22.4139,22.3895,22.4139,11832.0
2016-11-25 12:20:00,27.54,27.54,27.49,27.49,20044.0,22.4057,22.4057,22.3651,22.3651,20044.0
2016-11-25 12:30:00,27.5,27.5,27.42,27.45,21594.0,22.3732,22.3732,22.3081,22.3325,21594.0
2016-11-25 12:40:00,27.45,27.45,27.31,27.31,56654.0,22.3325,22.3325,22.2186,22.2186,56654.0
2016-11-25 12:50:00,27.3,27.34,27.3,27.34,75372.0,22.2105,22.243,22.2105,22.243,75372.0
2016-11-28 09:30:00,27.38,27.53,27.15,27.38,64272.0,22.2756,22.3976,22.0885,22.2756,64272.0
2016-11-28 09:40:00,27.41,27.51,27.38,27.46,48640.0,22.3,22.3813,22.2756,22.3407,48640.0
2016-11-28 09:50:00,27.5,27.53,27.42,27.43,51304.0,22.3732,22.3976,22.3081,22.3163,51304.0
2016-11-28 10:00:00,27.45,27.46,27.36,27.38,53134.0,22.3325,22.3407,22.2593,22.2756,53134.0
2016-11-28 10:10:00,27.36,27.36,27.25,27.34,45904.0,22.2593,22.2593,22.1698,22.243,45904.0
2016-11-28 10:20:00,27.34,27.35,27.18,27.23,82228.0,22.243,22.2512,22.1129,22.1535,82228.0
2016-11-28 10:30:00,27.22,27.25,27.17,27.17,87718.0,22.1454,22.1698,22.1047,22.1047,87718.0
2016-11-28 10:40:00,27.18,27.2,27.14,27.2,41766.0,22.1129,22.1291,22.0803,22.1291,41766.0
2016-11-28 10:50:00,27.2,27.21,27.05,27.08,92438.0,22.1291,22.1373,22.0071,22.0315,92438.0
2016-11-28 11:00:00,27.09,27.15,27.04,27.15,90060.0,22.0396,22.0885,21.999,22.0885,90060.0
2016-11-28 11:10:00,27.15,27.15,27.05,27.08,114466.0,22.0885,22.0885,22.0071,22.0315,114466.0
2016-11-28 11:20:00,27.08,27.18,27.06,27.18,89330.0,22.0315,22.1129,22.0152,22.1129,89330.0
2016-11-28 11:30:00,27.18,27.33,27.17,27.29,70262.0,22.1129,22.2349,22.1047,22.2024,70262.0
2016-11-28 11:40:00,27.31,27.35,27.3,27.34,22204.0,22.2186,22.2512,22.2105,22.243,22204.0
2016-11-28 11:50:00,27.33,27.36,27.32,27.34,19614.0,22.2349,22.2593,22.2268,22.243,19614.0
2016-11-28 12:00:00,27.36,27.42,27.35,27.39,25920.0,22.2593,22.3081,22.2512,22.2837,25920.0
2016-11-28 12:10:00,27.37,27.39,27.36,27.36,4316.0,22.2674,22.2837,22.2593,22.2593,4316.0
2016-11-28 12:20:00,27.38,27.4,27.34,27.37,35804.0,22.2756,22.2918,22.243,22.2674,35804.0
2016-11-28 12:30:00,27.36,27.38,27.34,27.34,10600.0,22.2593,22.2756,22.243,22.243,10600.0
2016-11-28 12:40:00,27.34,27.36,27.33,27.35,10834.0,22.243,22.2593,22.2349,22.2512,10834.0
2016-11-28 12:50:00,27.35,27.35,27.3,27.3,7400.0,22.2512,22.2512,22.2105,22.2105,7400.0
2016-11-28 13:00:00,27.29,27.31,27.25,27.28,33214.0,22.2024,22.2186,22.1698,22.1942,33214.0
2016-11-28 13:10:00,27.28,27.28,27.2,27.2,20216.0,22.1942,22.1942,22.1291,22.1291,20216.0
2016-11-28 13:20:00,27.21,27.29,27.21,27.28,19050.0,22.1373,22.2024,22.1373,22.1942,19050.0
2016-11-28 13:30:00,27.28,27.29,27.24,27.29,18600.0,22.1942,22.2024,22.1617,22.2024,18600.0
2016-11-28 13:40:00,27.29,27.36,27.29,27.35,14800.0,22.2024,22.2593,22.2024,22.2512,14800.0
2016-11-28 13:50:00,27.36,27.37,27.33,27.37,55632.0,22.2593,22.2674,22.2349,22.2674,55632.0
2016-11-28 14:00:00,27.37,27.38,27.35,27.37,30156.0,22.2674,22.2756,22.2512,22.2674,30156.0
2016-11-28 14:10:00,27.37,27.38,27.33,27.34,42228.0,22.2674,22.2756,22.2349,22.243,42228.0
2016-11-28 14:20:00,27.34,27.34,27.28,27.3,27032.0,22.243,22.243,22.1942,22.2105,27032.0
2016-11-28 14:30:00,27.3,27.35,27.29,27.34,19284.0,22.2105,22.2512,22.2024,22.243,19284.0
2016-11-28 14:40:00,27.34,27.37,27.34,27.36,29364.0,22.243,22.2674,22.243,22.2593,29364.0
2016-11-28 14:50:00,27.36,27.39,27.34,27.34,40624.0,22.2593,22.2837,22.243,22.243,40624.0
2016-11-28 15:00:00,27.35,27.39,27.32,27.38,26856.0,22.2512,22.2837,22.2268,22.2756,26856.0
2016-11-28 15:10:00,27.38,27.41,27.37,27.39,18408.0,22.2756,22.3,22.2674,22.2837,18408.0
2016-11-28 15:20:00,27.39,27.39,27.35,27.35,23900.0,22.2837,22.2837,22.2512,22.2512,23900.0
2016-11-28 15:30:00,27.35,27.36,27.35,27.35,39486.0,22.2512,22.2593,22.2512,22.2512,39486.0
2016-11-28 15:40:00,27.35,27.35,27.29,27.3,72946.0,22.2512,22.2512,22.2024,22.2105,72946.0
2016-11-28 15:50:00,27.3,27.33,27.28,27.32,192124.0,22.2105,22.2349,22.1942,22.2268,192124.0
2016-11-29 09:30:00,27.39,27.68,27.35,27.67,167494.0,22.2837,22.5196,22.2512,22.5115,167494.0
2016-11-29 09:40:00,27.65,27.67,27.54,27.63,53140.0,22.4952,22.5115,22.4057,22.479,53140.0
2016-11-29 09:50:00,27.63,27.63,27.53,27.57,56616.0,22.479,22.479,22.3976,22.4302,56616.0
2016-11-29 10:00:00,27.57,27.68,27.57,27.64,43876.0,22.4302,22.5196,22.4302,22.4871,43876.0
2016-11-29 10:10:00,27.65,27.66,27.6,27.63,31320.0,22.4952,22.5034,22.4546,22.479,31320.0
2016-11-29 10:20:00,27.61,27.61,27.48,27.48,56134.0,22.4627,22.4627,22.3569,22.3569,56134.0
2016-11-29 10:30:00,27.49,27.53,27.47,27.49,22124.0,22.3651,22.3976,22.3488,22.3651,22124.0
2016-11-29 10:40:00,27.49,27.53,27.48,27.5,26814.0,22.3651,22.3976,22.3569,22.3732,26814.0
2016-11-29 10:50:00,27.5,27.53,27.48,27.5,35626.0,22.3732,22.3976,22.3569,22.3732,35626.0
2016-11-29 11:00:00,27.5,27.51,27.47,27.47,24996.0,22.3732,22.3813,22.3488,22.3488,24996.0
2016-11-29 11:10:00,27.47,27.47,27.38,27.39,18730.0,22.3488,22.3488,22.2756,22.2837,18730.0
2016-11-29 11:20:00,27.39,27.43,27.37,27.43,23578.0,22.2837,22.3163,22.2674,22.3163,23578.0
2016-11-29 11:30:00,27.42,27.46,27.39,27.46,19580.0,22.3081,22.3407,22.2837,22.3407,19580.0
2016-11-29 11:40:00,27.47,27.48,27.43,27.45,23460.0,22.3488,22.3569,22.3163,22.3325,23460.0
2016-11-29 11:50:00,27.45,27.46,27.42,27.45,21222.0,22.3325,22.3407,22.3081,22.3325,21222.0
2016-11-29 12:00:00,27.45,27.45,27.41,27.41,34382.0,22.3325,22.3325,22.3,22.3,34382.0
2016-11-29 12:10:00,27.41,27.41,27.35,27.36,48634.0,22.3,22.3,22.2512,22.2593,48634.0
2016-11-29 12:20:00,27.36,27.36,27.32,27.33,31224.0,22.2593,22.2593,22.2268,22.2349,31224.0
2016-11-29 12:30:00,27.32,27.37,27.32,27.36,13796.0,22.2268,22.2674,22.2268,22.2593,13796.0
2016-11-29 12:40:00,27.36,27.37,27.34,27.34,16080.0,22.2593,22.2674,22.243,22.243,16080.0
2016-11-29 12:50:00,27.34,27.36,27.34,27.36,29766.0,22.243,22.2593,22.243,22.2593,29766.0
2016-11-29 13:00:00,27.36,27.36,27.32,27.34,34648.0,22.2593,22.2593,22.2268,22.243,34648.0
2016-11-29 13:10:00,27.34,27.34,27.31,27.32,14626.0,22.243,22.243,22.2186,22.2268,14626.0
2016-11-29 13:20:00,27.32,27.36,27.31,27.36,102328.0,22.2268,22.2593,22.2186,22.2593,102328.0
2016-11-29 13:30:00,27.36,27.38,27.35,27.37,13696.0,22.2593,22.2756,22.2512,22.2674,13696.0
2016-11-29 13:40:00,27.37,27.42,27.36,27.4,29478.0,22.2674,22.3081,22.2593,22.2918,29478.0
2016-11-29 13:50:00,27.4,27.4,27.36,27.36,26520.0,22.2918,22.2918,22.2593,22.2593,26520.0
2016-11-29 14:00:00,27.36,27.37,27.35,27.36,12052.0,22.2593,22.2674,22.2512,22.2593,12052.0
2016-11-29 14:10:00,27.36,27.36,27.34,27.35,18542.0,22.2593,22.2593,22.243,22.2512,18542.0
2016-11-29 14:20:00,27.35,27.36,27.31,27.31,28612.0,22.2512,22.2593,22.2186,22.2186,28612.0
2016-11-29 14:30:00,27.31,27.36,27.28,27.35,53898.0,22.2186,22.2593,22.1942,22.2512,53898.0
2016-11-29 14:40:00,27.36,27.36,27.33,27.33,48204.0,22.2593,22.2593,22.2349,22.2349,48204.0
2016-11-29 14:50:00,27.33,27.35,27.31,27.32,216824.0,22.2349,22.2512,22.2186,22.2268,216824.0
2016-11-29 15:00:00,27.33,27.36,27.3,27.36,66232.0,22.2349,22.2593,22.2105,22.2593,66232.0
2016-11-29 15:10:00,27.36,27.4,27.35,27.38,59850.0,22.2593,22.2918,22.2512,22.2756,59850.0
2016-11-29 15:20:00,27.38,27.4,27.38,27.4,27246.0,22.2756,22.2918,22.2756,22.2918,27246.0
2016-11-29 15:30:00,27.4,27.4,27.29,27.29,113220.0,22.2918,22.2918,22.2024,22.2024,113220.0
2016-11-29 15:40:00,27.29,27.3,27.26,27.29,74904.0,22.2024,22.2105,22.1779,22.2024,74904.0
2016-11-29 15:50:00,27.28,27.36,27.28,27.35,206910.0,22.1942,22.2593,22.1942,22.2512,206910.0
2016-11-30 09:30:00,27.32,27.52,27.32,27.48,59240.0,22.2268,22.3895,22.2268,22.3569,59240.0
2016-11-30 09:40:00,27.49,27.76,27.47,27.73,63254.0,22.3651,22.5847,22.3488,22.5603,63254.0
2016-11-30 09:50:00,27.73,27.73,27.47,27.52,53010.0,22.5603,22.5603,22.3488,22.3895,53010.0
2016-11-30 10:00:00,27.53,27.61,27.49,27.61,31720.0,22.3976,22.4627,22.3651,22.4627,31720.0
2016-11-30 10:10:00,27.63,27.63,27.5,27.5,41006.0,22.479,22.479,22.3732,22.3732,41006.0
2016-11-30 10:20:00,27.5,27.52,27.46,27.51,112470.0,22.3732,22.3895,22.3407,22.3813,112470.0
2016-11-30 10:30:00,27.5,27.54,27.48,27.5,19736.0,22.3732,22.4057,22.3569,22.3732,19736.0
2016-11-30 10:40:00,27.48,27.53,27.47,27.52,53016.0,22.3569,22.3976,22.3488,22.3895,53016.0
2016-11-30 10:50:00,27.51,27.56,27.49,27.5,66888.0,22.3813,22.422,22.3651,22.3732,66888.0
2016-11-30 11:00:00,27.5,27.6,27.49,27.6,37982.0,22.3732,22.4546,22.3651,22.4546,37982.0
2016-11-30 11:10:00,27.61,27.64,27.58,27.6,70340.0,22.4627,22.4871,22.4383,22.4546,70340.0
2016-11-30 11:20:00,27.6,27.6,27.5,27.51,20934.0,22.4546,22.4546,22.3732,22.3813,20934.0
2016-11-30 11:30:00,27.5,27.53,27.49,27.5,24340.0,22.3732,22.3976,22.3651,22.3732,24340.0
2016-11-30 11:40:00,27.5,27.54,27.49,27.5,27378.0,22.3732,22.4057,22.3651,22.3732,27378.0
2016-11-30 11:50:00,27.5,27.5,27.49,27.5,20718.0,22.3732,22.3732,22.3651,22.3732,20718.0
2016-11-30 12:00:00,27.5,27.53,27.47,27.49,83246.0,22.3732,22.3976,22.3488,22.3651,83246.0
2016-11-30 12:10:00,27.48,27.5,27.4,27.41,115266.0,22.3569,22.3732,22.2918,22.3,115266.0
2016-11-30 12:20:00,27.41,27.43,27.37,27.38,15702.0,22.3,22.3163,22.2674,22.2756,15702.0
2016-11-30 12:30:00,27.38,27.38,27.34,27.34,12820.0,22.2756,22.2756,22.243,22.243,12820.0
2016-11-30 12:40:00,27.34,27.37,27.34,27.36,13310.0,22.243,22.2674,22.243,22.2593,13310.0
2016-11-30 12:50:00,27.36,27.36,27.34,27.35,17806.0,22.2593,22.2593,22.243,22.2512,17806.0
2016-11-30 13:00:00,27.36,27.41,27.36,27.41,8976.0,22.2593,22.3,22.2593,22.3,8976.0
2016-11-30 13:10:00,27.41,27.41,27.38,27.39,13158.0,22.3,22.3,22.2756,22.2837,13158.0
2016-11-30 13:20:00,27.39,27.41,27.36,27.41,10600.0,22.2837,22.3,22.2593,22.3,10600.0
2016-11-30 13:30:00,27.41,27.42,27.38,27.38,24500.0,22.3,22.3081,22.2756,22.2756,24500.0
2016-11-30 13:40:00,27.38,27.38,27.33,27.35,14478.0,22.2756,22.2756,22.2349,22.2512,14478.0
2016-11-30 13:50:00,27.35,27.38,27.34,27.36,19790.0,22.2512,22.2756,22.243,22.2593,19790.0
2016-11-30 14:00:00,27.36,27.36,27.32,27.32,11224.0,22.2593,22.2593,22.2268,22.2268,11224.0
2016-11-30 14:10:00,27.33,27.33,27.29,27.3,11468.0,22.2349,22.2349,22.2024,22.2105,11468.0
2016-11-30 14:20:00,27.3,27.32,27.29,27.32,15254.0,22.2105,22.2268,22.2024,22.2268,15254.0
2016-11-30 14:30:00,27.32,27.32,27.26,27.28,15538.0,22.2268,22.2268,22.1779,22.1942,15538.0
2016-11-30 14:40:00,27.28,27.28,27.21,27.22,23608.0,22.1942,22.1942,22.1373,22.1454,23608.0
2016-11-30 14:50:00,27.23,27.28,27.23,27.26,19336.0,22.1535,22.1942,22.1535,22.1779,19336.0
2016-11-30 15:00:00,27.26,27.29,27.24,27.28,27596.0,22.1779,22.2024,22.1617,22.1942,27596.0
2016-11-30 15:10:00,27.28,27.39,27.28,27.37,30030.0,22.1942,22.2837,22.1942,22.2674,30030.0
2016-11-30 15:20:00,27.37,27.5,27.37,27.49,84030.0,22.2674,22.3732,22.2674,22.3651,84030.0
2016-11-30 15:30:00,27.5,27.55,27.47,27.53,98478.0,22.3732,22.4139,22.3488,22.3976,98478.0
2016-11-30 15:40:00,27.53,27.53,27.45,27.48,71160.0,22.3976,22.3976,22.3325,22.3569,71160.0
2016-11-30 15:50:00,27.47,27.48,27.4,27.4,211422.0,22.3488,22.3569,22.2918,22.2918,211422.0
2016-12-01 09:30:00,27.43,27.5,27.29,27.4,50000.0,22.3163,22.3732,22.2024,22.2918,50000.0
2016-12-01 09:40:00,27.5,27.67,27.43,27.61,61728.0,22.3732,22.5115,22.3163,22.4627,61728.0
2016-12-01 09:50:00,27.61,27.73,27.61,27.73,72022.0,22.4627,22.5603,22.4627,22.5603,72022.0
2016-12-01 10:00:00,27.73,27.91,27.7,27.86,91746.0,22.5603,22.7068,22.5359,22.6661,91746.0
2016-12-01 10:10:00,27.86,27.9,27.74,27.75,62358.0,22.6661,22.6986,22.5685,22.5766,62358.0
2016-12-01 10:20:00,27.75,27.75,27.67,27.71,42598.0,22.5766,22.5766,22.5115,22.5441,42598.0
2016-12-01 10:30:00,27.68,27.72,27.59,27.65,49852.0,22.5196,22.5522,22.4464,22.4952,49852.0
2016-12-01 10:40:00,27.65,27.65,27.55,27.59,40424.0,22.4952,22.4952,22.4139,22.4464,40424.0
2016-12-01 10:50:00,27.62,27.63,27.55,27.63,25116.0,22.4708,22.479,22.4139,22.479,25116.0
2016-12-01 11:00:00,27.61,27.65,27.58,27.64,43840.0,22.4627,22.4952,22.4383,22.4871,43840.0
2016-12-01 11:10:00,27.63,27.65,27.5,27.51,27738.0,22.479,22.4952,22.3732,22.3813,27738.0
2016-12-01 11:20:00,27.51,27.58,27.51,27.58,41018.0,22.3813,22.4383,22.3813,22.4383,41018.0
2016-12-01 11:30:00,27.58,27.58,27.52,27.53,26120.0,22.4383,22.4383,22.3895,22.3976,26120.0
2016-12-01 11:40:00,27.52,27.57,27.47,27.55,64154.0,22.3895,22.4302,22.3488,22.4139,64154.0
2016-12-01 11:50:00,27.55,27.59,27.54,27.58,13540.0,22.4139,22.4464,22.4057,22.4383,13540.0
2016-12-01 12:00:00,27.62,27.63,27.55,27.57,25608.0,22.4708,22.479,22.4139,22.4302,25608.0
2016-12-01 12:10:00,27.57,27.58,27.54,27.54,22558.0,22.4302,22.4383,22.4057,22.4057,22558.0
2016-12-01 12:20:00,27.54,27.54,27.5,27.52,29234.0,22.4057,22.4057,22.3732,22.3895,29234.0
2016-12-01 12:30:00,27.52,27.55,27.5,27.5,26414.0,22.3895,22.4139,22.3732,22.3732,26414.0
2016-12-01 12:40:00,27.51,27.58,27.5,27.53,24682.0,22.3813,22.4383,22.3732,22.3976,24682.0
2016-12-01 12:50:00,27.53,27.54,27.45,27.49,9354.0,22.3976,22.4057,22.3325,22.3651,9354.0
2016-12-01 13:00:00,27.47,27.47,27.41,27.43,18258.0,22.3488,22.3488,22.3,22.3163,18258.0
2016-12-01 13:10:00,27.43,27.47,27.42,27.46,12604.0,22.3163,22.3488,22.3081,22.3407,12604.0
2016-12-01 13:20:00,27.47,27.47,27.42,27.45,31984.0,22.3488,22.3488,22.3081,22.3325,31984.0
2016-12-01 13:30:00,27.46,27.53,27.45,27.47,23892.0,22.3407,22.3976,22.3325,22.3488,23892.0
2016-12-01 13:40:00,27.47,27.49,27.4,27.41,41950.0,22.3488,22.3651,22.2918,22.3,41950.0
2016-12-01 13:50:00,27.42,27.42,27.29,27.29,46260.0,22.3081,22.3081,22.2024,22.2024,46260.0
2016-12-01 14:00:00,27.32,27.36,27.3,27.34,35788.0,22.2268,22.2593,22.2105,22.243,35788.0
2016-12-01 14:10:00,27.34,27.36,27.27,27.35,36560.0,22.243,22.2593,22.1861,22.2512,36560.0
2016-12-01 14:20:00,27.33,27.41,27.3,27.34,68098.0,22.2349,22.3,22.2105,22.243,68098.0
2016-12-01 14:30:00,27.35,27.35,27.3,27.31,44820.0,22.2512,22.2512,22.2105,22.2186,44820.0
2016-12-01 14:40:00,27.31,27.38,27.3,27.32,28844.0,22.2186,22.2756,22.2105,22.2268,28844.0
2016-12-01 14:50:00,27.31,27.34,27.27,27.3,70186.0,22.2186,22.243,22.1861,22.2105,70186.0
2016-12-01 15:00:00,27.3,27.38,27.3,27.33,77692.0,22.2105,22.2756,22.2105,22.2349,77692.0
2016-12-01 15:10:00,27.33,27.38,27.29,27.38,80244.0,22.2349,22.2756,22.2024,22.2756,80244.0
2016-12-01 15:20:00,27.37,27.42,27.36,27.4,42830.0,22.2674,22.3081,22.2593,22.2918,42830.0
2016-12-01 15:30:00,27.41,27.41,27.35,27.38,66886.0,22.3,22.3,22.2512,22.2756,66886.0
2016-12-01 15:40:00,27.36,27.43,27.3,27.3,131874.0,22.2593,22.3163,22.2105,22.2105,131874.0
2016-12-01 15:50:00,27.31,27.4,27.31,27.39,333240.0,22.2186,22.2918,22.2186,22.2837,333240.0
2016-12-02 09:30:00,27.58,27.85,27.5,27.82,43214.0,22.4383,22.658,22.3732,22.6335,43214.0
2016-12-02 09:40:00,27.81,27.86,27.73,27.82,50256.0,22.6254,22.6661,22.5603,22.6335,50256.0
2016-12-02 09:50:00,27.82,27.83,27.67,27.67,75802.0,22.6335,22.6417,22.5115,22.5115,75802.0
2016-12-02 10:00:00,27.68,27.71,27.57,27.58,46548.0,22.5196,22.5441,22.4302,22.4383,46548.0
2016-12-02 10:10:00,27.58,27.58,27.44,27.46,26192.0,22.4383,22.4383,22.3244,22.3407,26192.0
2016-12-02 10:20:00,27.48,27.51,27.4,27.5,27570.0,22.3569,22.3813,22.2918,22.3732,27570.0
2016-12-02 10:30:00,27.51,27.53,27.42,27.45,54744.0,22.3813,22.3976,22.3081,22.3325,54744.0
2016-12-02 10:40:00,27.45,27.48,27.4,27.46,19930.0,22.3325,22.3569,22.2918,22.3407,19930.0
2016-12-02 10:50:00,27.47,27.49,27.46,27.48,29202.0,22.3488,22.3651,22.3407,22.3569,29202.0
2016-12-02 11:00:00,27.48,27.48,27.43,27.45,27862.0,22.3569,22.3569,22.3163,22.3325,27862.0
2016-12-02 11:10:00,27.45,27.47,27.43,27.45,92686.0,22.3325,22.3488,22.3163,22.3325,92686.0
2016-12-02 11:20:00,27.45,27.46,27.43,27.46,18950.0,22.3325,22.3407,22.3163,22.3407,18950.0
2016-12-02 11:30:00,27.45,27.45,27.36,27.37,17028.0,22.3325,22.3325,22.2593,22.2674,17028.0
2016-12-02 11:40:00,27.38,27.4,27.37,27.4,13100.0,22.2756,22.2918,22.2674,22.2918,13100.0
2016-12-02 11:50:00,27.39,27.43,27.38,27.43,36252.0,22.2837,22.3163,22.2756,22.3163,36252.0
2016-12-02 12:00:00,27.43,27.46,27.42,27.45,34450.0,22.3163,22.3407,22.3081,22.3325,34450.0
2016-12-02 12:10:00,27.44,27.45,27.41,27.43,32184.0,22.3244,22.3325,22.3,22.3163,32184.0
2016-12-02 12:20:00,27.43,27.43,27.37,27.39,20048.0,22.3163,22.3163,22.2674,22.2837,20048.0
2016-12-02 12:30:00,27.39,27.4,27.37,27.4,23280.0,22.2837,22.2918,22.2674,22.2918,23280.0
2016-12-02 12:40:00,27.41,27.41,27.39,27.41,13838.0,22.3,22.3,22.2837,22.3,13838.0
2016-12-02 12:50:00,27.41,27.45,27.4,27.42,45756.0,22.3,22.3325,22.2918,22.3081,45756.0
2016-12-02 13:00:00,27.42,27.43,27.4,27.41,25812.0,22.3081,22.3163,22.2918,22.3,25812.0
2016-12-02 13:10:00,27.41,27.41,27.36,27.41,37436.0,22.3,22.3,22.2593,22.3,37436.0
2016-12-02 13:20:00,27.4,27.43,27.4,27.43,41242.0,22.2918,22.3163,22.2918,22.3163,41242.0
2016-12-02 13:30:00,27.43,27.43,27.39,27.39,29094.0,22.3163,22.3163,22.2837,22.2837,29094.0
2016-12-02 13:40:00,27.39,27.41,27.38,27.38,22064.0,22.2837,22.3,22.2756,22.2756,22064.0
2016-12-02 13:50:00,27.37,27.41,27.37,27.4,21794.0,22.2674,22.3,22.2674,22.2918,21794.0
2016-12-02 14:00:00,27.4,27.42,27.38,27.39,52318.0,22.2918,22.3081,22.2756,22.2837,52318.0
2016-12-02 14:10:00,27.39,27.45,27.39,27.44,26492.0,22.2837,22.3325,22.2837,22.3244,26492.0
2016-12-02 14:20:00,27.45,27.47,27.43,27.43,24950.0,22.3325,22.3488,22.3163,22.3163,24950.0
2016-12-02 14:30:00,27.43,27.43,27.4,27.41,34356.0,22.3163,22.3163,22.2918,22.3,34356.0
2016-12-02 14:40:00,27.4,27.42,27.39,27.39,24026.0,22.2918,22.3081,22.2837,22.2837,24026.0
2016-12-02 14:50:00,27.39,27.39,27.36,27.36,24370.0,22.2837,22.2837,22.2593,22.2593,24370.0
2016-12-02 15:00:00,27.36,27.36,27.27,27.28,34426.0,22.2593,22.2593,22.1861,22.1942,34426.0
2016-12-02 15:10:00,27.27,27.34,27.27,27.3,41558.0,22.1861,22.243,22.1861,22.2105,41558.0
2016-12-02 15:20:00,27.3,27.32,27.28,27.32,46448.0,22.2105,22.2268,22.1942,22.2268,46448.0
2016-12-02 15:30:00,27.31,27.35,27.3,27.31,42300.0,22.2186,22.2512,22.2105,22.2186,42300.0
2016-12-02 15:40:00,27.31,27.33,27.23,27.23,87172.0,22.2186,22.2349,22.1535,22.1535,87172.0
2016-12-02 15:50:00,27.23,27.23,27.18,27.21,239922.0,22.1535,22.1535,22.1129,22.1373,239922.0
2016-12-05 09:30:00,27.41,27.45,27.26,27.41,27288.0,22.3,22.3325,22.1779,22.3,27288.0
2016-12-05 09:40:00,27.47,27.56,27.43,27.48,28162.0,22.3488,22.422,22.3163,22.3569,28162.0
2016-12-05 09:50:00,27.5,27.68,27.5,27.66,21720.0,22.3732,22.5196,22.3732,22.5034,21720.0
2016-12-05 10:00:00,27.65,27.71,27.63,27.7,34526.0,22.4952,22.5441,22.479,22.5359,34526.0
2016-12-05 10:10:00,27.68,27.68,27.58,27.65,37268.0,22.5196,22.5196,22.4383,22.4952,37268.0
2016-12-05 10:20:00,27.65,27.68,27.6,27.67,31192.0,22.4952,22.5196,22.4546,22.5115,31192.0
2016-12-05 10:30:00,27.68,27.77,27.68,27.75,36726.0,22.5196,22.5929,22.5196,22.5766,36726.0
2016-12-05 10:40:00,27.75,27.75,27.71,27.74,11848.0,22.5766,22.5766,22.5441,22.5685,11848.0
2016-12-05 10:50:00,27.74,27.74,27.61,27.64,39610.0,22.5685,22.5685,22.4627,22.4871,39610.0
2016-12-05 11:00:00,27.64,27.65,27.61,27.62,18696.0,22.4871,22.4952,22.4627,22.4708,18696.0
2016-12-05 11:10:00,27.63,27.66,27.62,27.63,34824.0,22.479,22.5034,22.4708,22.479,34824.0
2016-12-05 11:20:00,27.64,27.68,27.55,27.58,33414.0,22.4871,22.5196,22.4139,22.4383,33414.0
2016-12-05 11:30:00,27.59,27.6,27.57,27.57,16368.0,22.4464,22.4546,22.4302,22.4302,16368.0
2016-12-05 11:40:00,27.57,27.63,27.56,27.63,16000.0,22.4302,22.479,22.422,22.479,16000.0
2016-12-05 11:50:00,27.64,27.65,27.56,27.57,18894.0,22.4871,22.4952,22.422,22.4302,18894.0
2016-12-05 12:00:00,27.55,27.58,27.5,27.53,19060.0,22.4139,22.4383,22.3732,22.3976,19060.0
2016-12-05 12:10:00,27.54,27.54,27.5,27.52,11460.0,22.4057,22.4057,22.3732,22.3895,11460.0
2016-12-05 12:20:00,27.51,27.52,27.47,27.48,10904.0,22.3813,22.3895,22.3488,22.3569,10904.0
2016-12-05 12:30:00,27.48,27.51,27.48,27.49,12162.0,22.3569,22.3813,22.3569,22.3651,12162.0
2016-12-05 12:40:00,27.49,27.55,27.49,27.53,19200.0,22.3651,22.4139,22.3651,22.3976,19200.0
2016-12-05 12:50:00,27.53,27.55,27.49,27.52,22426.0,22.3976,22.4139,22.3651,22.3895,22426.0
2016-12-05 13:00:00,27.5,27.57,27.5,27.53,27566.0,22.3732,22.4302,22.3732,22.3976,27566.0
2016-12-05 13:10:00,27.54,27.54,27.47,27.48,11400.0,22.4057,22.4057,22.3488,22.3569,11400.0
2016-12-05 13:20:00,27.47,27.52,27.45,27.5,13824.0,22.3488,22.3895,22.3325,22.3732,13824.0
2016-12-05 13:30:00,27.5,27.52,27.47,27.48,9800.0,22.3732,22.3895,22.3488,22.3569,9800.0
2016-12-05 13:40:00,27.48,27.52,27.48,27.5,40184.0,22.3569,22.3895,22.3569,22.3732,40184.0
2016-12-05 13:50:00,27.49,27.56,27.49,27.55,16120.0,22.3651,22.422,22.3651,22.4139,16120.0
2016-12-05 14:00:00,27.54,27.54,27.48,27.54,19142.0,22.4057,22.4057,22.3569,22.4057,19142.0
2016-12-05 14:10:00,27.53,27.56,27.51,27.56,30078.0,22.3976,22.422,22.3813,22.422,30078.0
2016-12-05 14:20:00,27.56,27.62,27.55,27.62,43066.0,22.422,22.4708,22.4139,22.4708,43066.0
2016-12-05 14:30:00,27.63,27.68,27.61,27.62,54028.0,22.479,22.5196,22.4627,22.4708,54028.0
2016-12-05 14:40:00,27.62,27.71,27.61,27.71,61780.0,22.4708,22.5441,22.4627,22.5441,61780.0
2016-12-05 14:50:00,27.71,27.71,27.65,27.65,44520.0,22.5441,22.5441,22.4952,22.4952,44520.0
2016-12-05 15:00:00,27.65,27.68,27.58,27.59,83090.0,22.4952,22.5196,22.4383,22.4464,83090.0
2016-12-05 15:10:00,27.58,27.64,27.57,27.62,29708.0,22.4383,22.4871,22.4302,22.4708,29708.0
2016-12-05 15:20:00,27.61,27.63,27.57,27.58,48422.0,22.4627,22.479,22.4302,22.4383,48422.0
2016-12-05 15:30:00,27.59,27.64,27.58,27.61,48132.0,22.4464,22.4871,22.4383,22.4627,48132.0
2016-12-05 15:40:00,27.61,27.63,27.57,27.57,47608.0,22.4627,22.479,22.4302,22.4302,47608.0
2016-12-05 15:50:00,27.58,27.59,27.55,27.56,106678.0,22.4383,22.4464,22.4139,22.422,106678.0
2016-12-06 09:30:00,27.59,27.68,27.4,27.47,38950.0,22.4464,22.5196,22.2918,22.3488,38950.0
2016-12-06 09:40:00,27.5,27.52,27.22,27.24,45130.0,22.3732,22.3895,22.1454,22.1617,45130.0
2016-12-06 09:50:00,27.24,27.32,27.16,27.17,26504.0,22.1617,22.2268,22.0966,22.1047,26504.0
2016-12-06 10:00:00,27.17,27.24,27.15,27.23,33086.0,22.1047,22.1617,22.0885,22.1535,33086.0
2016-12-06 10:10:00,27.23,27.25,27.16,27.17,59580.0,22.1535,22.1698,22.0966,22.1047,59580.0
2016-12-06 10:20:00,27.17,27.21,27.1,27.1,45518.0,22.1047,22.1373,22.0478,22.0478,45518.0
2016-12-06 10:30:00,27.11,27.18,27.1,27.13,55204.0,22.0559,22.1129,22.0478,22.0722,55204.0
2016-12-06 10:40:00,27.14,27.25,27.13,27.24,43922.0,22.0803,22.1698,22.0722,22.1617,43922.0
2016-12-06 10:50:00,27.24,27.3,27.2,27.3,34174.0,22.1617,22.2105,22.1291,22.2105,34174.0
2016-12-06 11:00:00,27.3,27.33,27.27,27.27,20424.0,22.2105,22.2349,22.1861,22.1861,20424.0
2016-12-06 11:10:00,27.28,27.29,27.22,27.25,33070.0,22.1942,22.2024,22.1454,22.1698,33070.0
2016-12-06 11:20:00,27.23,27.29,27.22,27.27,21142.0,22.1535,22.2024,22.1454,22.1861,21142.0
2016-12-06 11:30:00,27.25,27.32,27.22,27.31,22370.0,22.1698,22.2268,22.1454,22.2186,22370.0
2016-12-06 11:40:00,27.33,27.39,27.31,27.31,33766.0,22.2349,22.2837,22.2186,22.2186,33766.0
2016-12-06 11:50:00,27.31,27.4,27.31,27.38,25738.0,22.2186,22.2918,22.2186,22.2756,25738.0
2016-12-06 12:00:00,27.38,27.44,27.38,27.42,16816.0,22.2756,22.3244,22.2756,22.3081,16816.0
2016-12-06 12:10:00,27.41,27.43,27.38,27.41,25262.0,22.3,22.3163,22.2756,22.3,25262.0
2016-12-06 12:20:00,27.41,27.45,27.4,27.45,15254.0,22.3,22.3325,22.2918,22.3325,15254.0
2016-12-06 12:30:00,27.45,27.45,27.39,27.4,21752.0,22.3325,22.3325,22.2837,22.2918,21752.0
2016-12-06 12:40:00,27.4,27.43,27.4,27.4,33494.0,22.2918,22.3163,22.2918,22.2918,33494.0
2016-12-06 12:50:00,27.39,27.41,27.36,27.4,16912.0,22.2837,22.3,22.2593,22.2918,16912.0
2016-12-06 13:00:00,27.4,27.46,27.4,27.43,36846.0,22.2918,22.3407,22.2918,22.3163,36846.0
2016-12-06 13:10:00,27.43,27.47,27.43,27.47,24218.0,22.3163,22.3488,22.3163,22.3488,24218.0
2016-12-06 13:20:00,27.47,27.5,27.47,27.5,15044.0,22.3488,22.3732,22.3488,22.3732,15044.0
2016-12-06 13:30:00,27.48,27.5,27.47,27.49,12280.0,22.3569,22.3732,22.3488,22.3651,12280.0
2016-12-06 13:40:00,27.49,27.54,27.49,27.54,80778.0,22.3651,22.4057,22.3651,22.4057,80778.0
2016-12-06 13:50:00,27.53,27.58,27.53,27.55,31424.0,22.3976,22.4383,22.3976,22.4139,31424.0
2016-12-06 14:00:00,27.55,27.61,27.53,27.58,261180.0,22.4139,22.4627,22.3976,22.4383,261180.0
2016-12-06 14:10:00,27.59,27.66,27.59,27.61,96182.0,22.4464,22.5034,22.4464,22.4627,96182.0
2016-12-06 14:20:00,27.61,27.64,27.56,27.6,77664.0,22.4627,22.4871,22.422,22.4546,77664.0
2016-12-06 14:30:00,27.61,27.61,27.51,27.51,59210.0,22.4627,22.4627,22.3813,22.3813,59210.0
2016-12-06 14:40:00,27.52,27.54,27.51,27.52,32060.0,22.3895,22.4057,22.3813,22.3895,32060.0
2016-12-06 14:50:00,27.52,27.52,27.5,27.5,20736.0,22.3895,22.3895,22.3732,22.3732,20736.0
2016-12-06 15:00:00,27.52,27.53,27.49,27.5,25624.0,22.3895,22.3976,22.3651,22.3732,25624.0
2016-12-06 15:10:00,27.5,27.51,27.49,27.5,35622.0,22.3732,22.3813,22.3651,22.3732,35622.0
2016-12-06 15:20:00,27.5,27.52,27.49,27.51,30832.0,22.3732,22.3895,22.3651,22.3813,30832.0
2016-12-06 15:30:00,27.5,27.5,27.44,27.46,47348.0,22.3732,22.3732,22.3244,22.3407,47348.0
2016-12-06 15:40:00,27.45,27.49,27.43,27.46,81212.0,22.3325,22.3651,22.3163,22.3407,81212.0
2016-12-06 15:50:00,27.46,27.5,27.43,27.45,212238.0,22.3407,22.3732,22.3163,22.3325,212238.0
2016-12-07 09:30:00,27.52,27.64,27.43,27.64,21478.0,22.3895,22.4871,22.3163,22.4871,21478.0
2016-12-07 09:40:00,27.6,27.66,27.55,27.56,18622.0,22.4546,22.5034,22.4139,22.422,18622.0
2016-12-07 09:50:00,27.56,27.56,27.42,27.46,15410.0,22.422,22.422,22.3081,22.3407,15410.0
2016-12-07 10:00:00,27.47,27.6,27.47,27.58,35046.0,22.3488,22.4546,22.3488,22.4383,35046.0
2016-12-07 10:10:00,27.58,27.6,27.56,27.59,22368.0,22.4383,22.4546,22.422,22.4464,22368.0
2016-12-07 10:20:00,27.58,27.64,27.56,27.64,23058.0,22.4383,22.4871,22.422,22.4871,23058.0
2016-12-07 10:30:00,27.63,27.65,27.58,27.59,25380.0,22.479,22.4952,22.4383,22.4464,25380.0
2016-12-07 10:40:00,27.58,27.65,27.58,27.64,52636.0,22.4383,22.4952,22.4383,22.4871,52636.0
2016-12-07 10:50:00,27.63,27.77,27.63,27.76,55102.0,22.479,22.5929,22.479,22.5847,55102.0
2016-12-07 11:00:00,27.76,27.82,27.74,27.77,30466.0,22.5847,22.6335,22.5685,22.5929,30466.0
2016-12-07 11:10:00,27.76,27.82,27.72,27.72,16302.0,22.5847,22.6335,22.5522,22.5522,16302.0
2016-12-07 11:20:00,27.71,27.76,27.65,27.74,18564.0,22.5441,22.5847,22.4952,22.5685,18564.0
2016-12-07 11:30:00,27.76,27.77,27.73,27.73,20710.0,22.5847,22.5929,22.5603,22.5603,20710.0
2016-12-07 11:40:00,27.73,27.78,27.73,27.75,26642.0,22.5603,22.601,22.5603,22.5766,26642.0
2016-12-07 11:50:00,27.75,27.81,27.74,27.79,28352.0,22.5766,22.6254,22.5685,22.6091,28352.0
2016-12-07 12:00:00,27.78,27.82,27.75,27.75,40854.0,22.601,22.6335,22.5766,22.5766,40854.0
2016-12-07 12:10:00,27.75,27.77,27.72,27.77,33184.0,22.5766,22.5929,22.5522,22.5929,33184.0
2016-12-07 12:20:00,27.77,27.91,27.77,27.9,21112.0,22.5929,22.7068,22.5929,22.6986,21112.0
2016-12-07 12:30:00,27.89,27.93,27.88,27.93,29434.0,22.6905,22.723,22.6824,22.723,29434.0
2016-12-07 12:40:00,27.93,27.95,27.9,27.94,22476.0,22.723,22.7393,22.6986,22.7312,22476.0
2016-12-07 12:50:00,27.93,27.95,27.91,27.94,21272.0,22.723,22.7393,22.7068,22.7312,21272.0
2016-12-07 13:00:00,27.95,27.96,27.92,27.95,35718.0,22.7393,22.7474,22.7149,22.7393,35718.0
2016-12-07 13:10:00,27.95,27.95,27.9,27.92,43558.0,22.7393,22.7393,22.6986,22.7149,43558.0
2016-12-07 13:20:00,27.91,27.95,27.9,27.93,12400.0,22.7068,22.7393,22.6986,22.723,12400.0
2016-12-07 13:30:00,27.92,27.93,27.85,27.87,30796.0,22.7149,22.723,22.658,22.6742,30796.0
2016-12-07 13:40:00,27.9,27.93,27.88,27.9,25358.0,22.6986,22.723,22.6824,22.6986,25358.0
2016-12-07 13:50:00,27.9,28.0,27.89,28.0,30498.0,22.6986,22.78,22.6905,22.78,30498.0
2016-12-07 14:00:00,28.0,28.02,28.0,28.0,45902.0,22.78,22.7963,22.78,22.78,45902.0
2016-12-07 14:10:00,28.0,28.0,27.96,27.98,23750.0,22.78,22.78,22.7474,22.7637,23750.0
2016-12-07 14:20:00,27.97,27.98,27.92,27.93,17460.0,22.7556,22.7637,22.7149,22.723,17460.0
2016-12-07 14:30:00,27.94,28.0,27.93,27.97,34700.0,22.7312,22.78,22.723,22.7556,34700.0
2016-12-07 14:40:00,27.96,27.99,27.95,27.98,42156.0,22.7474,22.7719,22.7393,22.7637,42156.0
2016-12-07 14:50:00,27.97,28.02,27.95,28.0,51982.0,22.7556,22.7963,22.7393,22.78,51982.0
2016-12-07 15:00:00,28.01,28.02,27.99,28.0,61682.0,22.7881,22.7963,22.7719,22.78,61682.0
2016-12-07 15:10:00,28.0,28.04,28.0,28.03,115408.0,22.78,22.8125,22.78,22.8044,115408.0
2016-12-07 15:20:00,28.03,28.1,28.03,28.07,48736.0,22.8044,22.8613,22.8044,22.8369,48736.0
2016-12-07 15:30:00,28.08,28.18,28.04,28.16,173786.0,22.8451,22.9264,22.8125,22.9102,173786.0
2016-12-07 15:40:00,28.16,28.2,28.16,28.17,158208.0,22.9102,22.9427,22.9102,22.9183,158208.0
2016-12-07 15:50:00,28.17,28.18,28.12,28.16,181352.0,22.9183,22.9264,22.8776,22.9102,181352.0
2016-12-08 09:30:00,28.19,28.4,28.03,28.15,43026.0,22.9346,23.1054,22.8044,22.902,43026.0
2016-12-08 09:40:00,28.18,28.43,28.17,28.24,88330.0,22.9264,23.1298,22.9183,22.9752,88330.0
2016-12-08 09:50:00,28.24,28.33,28.16,28.28,33010.0,22.9752,23.0485,22.9102,23.0078,33010.0
2016-12-08 10:00:00,28.26,28.3,28.12,28.13,52846.0,22.9915,23.0241,22.8776,22.8858,52846.0
2016-12-08 10:10:00,28.14,28.14,27.98,28.08,31326.0,22.8939,22.8939,22.7637,22.8451,31326.0
2016-12-08 10:20:00,28.1,28.18,28.09,28.15,18744.0,22.8613,22.9264,22.8532,22.902,18744.0
2016-12-08 10:30:00,28.15,28.18,28.1,28.18,37334.0,22.902,22.9264,22.8613,22.9264,37334.0
2016-12-08 10:40:00,28.21,28.25,28.18,28.18,28280.0,22.9508,22.9834,22.9264,22.9264,28280.0
2016-12-08 10:50:00,28.16,28.25,28.16,28.23,25322.0,22.9102,22.9834,22.9102,22.9671,25322.0
2016-12-08 11:00:00,28.25,28.27,28.22,28.25,27242.0,22.9834,22.9997,22.959,22.9834,27242.0
2016-12-08 11:10:00,28.24,28.27,28.24,28.25,33988.0,22.9752,22.9997,22.9752,22.9834,33988.0
2016-12-08 11:20:00,28.27,28.35,28.25,28.35,19030.0,22.9997,23.0647,22.9834,23.0647,19030.0
2016-12-08 11:30:00,28.32,28.34,28.25,28.25,23004.0,23.0403,23.0566,22.9834,22.9834,23004.0
2016-12-08 11:40:00,28.28,28.28,28.22,28.24,18890.0,23.0078,23.0078,22.959,22.9752,18890.0
2016-12-08 11:50:00,28.23,28.23,28.2,28.21,85948.0,22.9671,22.9671,22.9427,22.9508,85948.0
2016-12-08 12:00:00,28.2,28.25,28.2,28.25,6906.0,22.9427,22.9834,22.9427,22.9834,6906.0
2016-12-08 12:10:00,28.25,28.3,28.24,28.29,13796.0,22.9834,23.0241,22.9752,23.0159,13796.0
2016-12-08 12:20:00,28.28,28.36,28.27,28.34,20618.0,23.0078,23.0729,22.9997,23.0566,20618.0
2016-12-08 12:30:00,28.34,28.34,28.28,28.28,33634.0,23.0566,23.0566,23.0078,23.0078,33634.0
2016-12-08 12:40:00,28.27,28.35,28.27,28.34,16010.0,22.9997,23.0647,22.9997,23.0566,16010.0
2016-12-08 12:50:00,28.35,28.4,28.34,28.37,20314.0,23.0647,23.1054,23.0566,23.081,20314.0
2016-12-08 13:00:00,28.36,28.4,28.3,28.34,90768.0,23.0729,23.1054,23.0241,23.0566,90768.0
2016-12-08 13:10:00,28.34,28.36,28.32,28.33,30444.0,23.0566,23.0729,23.0403,23.0485,30444.0
2016-12-08 13:20:00,28.34,28.41,28.34,28.41,20868.0,23.0566,23.1136,23.0566,23.1136,20868.0
2016-12-08 13:30:00,28.42,28.44,28.37,28.39,21018.0,23.1217,23.138,23.081,23.0973,21018.0
2016-12-08 13:40:00,28.39,28.42,28.36,28.42,16662.0,23.0973,23.1217,23.0729,23.1217,16662.0
2016-12-08 13:50:00,28.41,28.42,28.35,28.36,43912.0,23.1136,23.1217,23.0647,23.0729,43912.0
2016-12-08 14:00:00,28.38,28.4,28.35,28.35,21154.0,23.0891,23.1054,23.0647,23.0647,21154.0
2016-12-08 14:10:00,28.37,28.39,28.34,28.35,29062.0,23.081,23.0973,23.0566,23.0647,29062.0
2016-12-08 14:20:00,28.35,28.39,28.32,28.38,31676.0,23.0647,23.0973,23.0403,23.0891,31676.0
2016-12-08 14:30:00,28.39,28.41,28.32,28.33,21308.0,23.0973,23.1136,23.0403,23.0485,21308.0
2016-12-08 14:40:00,28.33,28.34,28.31,28.33,18208.0,23.0485,23.0566,23.0322,23.0485,18208.0
2016-12-08 14:50:00,28.33,28.36,28.32,28.35,16470.0,23.0485,23.0729,23.0403,23.0647,16470.0
2016-12-08 15:00:00,28.36,28.42,28.36,28.4,30190.0,23.0729,23.1217,23.0729,23.1054,30190.0
2016-12-08 15:10:00,28.4,28.42,28.39,28.4,37544.0,23.1054,23.1217,23.0973,23.1054,37544.0
2016-12-08 15:20:00,28.4,28.43,28.38,28.41,45024.0,23.1054,23.1298,23.0891,23.1136,45024.0
2016-12-08 15:30:00,28.41,28.42,28.36,28.38,70382.0,23.1136,23.1217,23.0729,23.0891,70382.0
2016-12-08 15:40:00,28.4,28.42,28.38,28.39,56798.0,23.1054,23.1217,23.0891,23.0973,56798.0
2016-12-08 15:50:00,28.39,28.47,28.39,28.45,165498.0,23.0973,23.1624,23.0973,23.1461,165498.0
2016-12-09 09:30:00,28.0,28.11,27.68,27.85,144244.0,22.78,22.8695,22.5196,22.658,144244.0
2016-12-09 09:40:00,27.86,28.01,27.77,27.91,107612.0,22.6661,22.7881,22.5929,22.7068,107612.0
2016-12-09 09:50:00,27.89,28.08,27.76,27.76,165502.0,22.6905,22.8451,22.5847,22.5847,165502.0
2016-12-09 10:00:00,27.8,27.85,27.65,27.71,128520.0,22.6173,22.658,22.4952,22.5441,128520.0
2016-12-09 10:10:00,27.7,27.89,27.66,27.89,139318.0,22.5359,22.6905,22.5034,22.6905,139318.0
2016-12-09 10:20:00,27.88,27.9,27.7,27.71,88052.0,22.6824,22.6986,22.5359,22.5441,88052.0
2016-12-09 10:30:00,27.71,27.8,27.68,27.78,76066.0,22.5441,22.6173,22.5196,22.601,76066.0
2016-12-09 10:40:00,27.8,28.0,27.78,27.95,52286.0,22.6173,22.78,22.601,22.7393,52286.0
2016-12-09 10:50:00,27.95,28.01,27.93,27.96,28400.0,22.7393,22.7881,22.723,22.7474,28400.0
2016-12-09 11:00:00,27.98,28.02,27.94,28.0,54436.0,22.7637,22.7963,22.7312,22.78,54436.0
2016-12-09 11:10:00,28.01,28.1,27.98,28.08,24958.0,22.7881,22.8613,22.7637,22.8451,24958.0
2016-12-09 11:20:00,28.08,28.09,27.95,27.95,35156.0,22.8451,22.8532,22.7393,22.7393,35156.0
2016-12-09 11:30:00,27.93,27.95,27.89,27.93,41464.0,22.723,22.7393,22.6905,22.723,41464.0
2016-12-09 11:40:00,27.93,27.99,27.9,27.99,60440.0,22.723,22.7719,22.6986,22.7719,60440.0
2016-12-09 11:50:00,28.0,28.02,27.98,28.0,51564.0,22.78,22.7963,22.7637,22.78,51564.0
2016-12-09 12:00:00,28.0,28.01,27.94,27.94,17202.0,22.78,22.7881,22.7312,22.7312,17202.0
2016-12-09 12:10:00,27.95,27.99,27.94,27.95,24272.0,22.7393,22.7719,22.7312,22.7393,24272.0
2016-12-09 12:20:00,27.95,28.01,27.95,27.99,39412.0,22.7393,22.7881,22.7393,22.7719,39412.0
2016-12-09 12:30:00,27.99,28.0,27.95,27.95,25200.0,22.7719,22.78,22.7393,22.7393,25200.0
2016-12-09 12:40:00,27.97,27.98,27.94,27.96,15520.0,22.7556,22.7637,22.7312,22.7474,15520.0
2016-12-09 12:50:00,27.96,27.98,27.95,27.97,38344.0,22.7474,22.7637,22.7393,22.7556,38344.0
2016-12-09 13:00:00,27.97,28.0,27.95,27.96,20956.0,22.7556,22.78,22.7393,22.7474,20956.0
2016-12-09 13:10:00,27.97,28.0,27.95,27.98,36596.0,22.7556,22.78,22.7393,22.7637,36596.0
2016-12-09 13:20:00,28.0,28.0,27.95,27.99,44692.0,22.78,22.78,22.7393,22.7719,44692.0
2016-12-09 13:30:00,27.99,28.06,27.99,28.01,73420.0,22.7719,22.8288,22.7719,22.7881,73420.0
2016-12-09 13:40:00,28.03,28.04,28.01,28.03,15640.0,22.8044,22.8125,22.7881,22.8044,15640.0
2016-12-09 13:50:00,28.03,28.1,28.0,28.09,39118.0,22.8044,22.8613,22.78,22.8532,39118.0
2016-12-09 14:00:00,28.09,28.1,28.0,28.02,88016.0,22.8532,22.8613,22.78,22.7963,88016.0
2016-12-09 14:10:00,28.02,28.08,28.01,28.05,34172.0,22.7963,22.8451,22.7881,22.8207,34172.0
2016-12-09 14:20:00,28.05,28.06,27.99,28.03,74034.0,22.8207,22.8288,22.7719,22.8044,74034.0
2016-12-09 14:30:00,28.04,28.06,28.0,28.0,32044.0,22.8125,22.8288,22.78,22.78,32044.0
2016-12-09 14:40:00,28.0,28.01,27.99,28.0,38530.0,22.78,22.7881,22.7719,22.78,38530.0
2016-12-09 14:50:00,27.99,28.0,27.97,27.99,30046.0,22.7719,22.78,22.7556,22.7719,30046.0
2016-12-09 15:00:00,27.99,28.0,27.97,27.98,32792.0,22.7719,22.78,22.7556,22.7637,32792.0
2016-12-09 15:10:00,27.98,28.0,27.97,27.99,22086.0,22.7637,22.78,22.7556,22.7719,22086.0
2016-12-09 15:20:00,27.99,28.03,27.98,28.0,93700.0,22.7719,22.8044,22.7637,22.78,93700.0
2016-12-09 15:30:00,28.0,28.02,27.98,27.98,60448.0,22.78,22.7963,22.7637,22.7637,60448.0
2016-12-09 15:40:00,27.98,28.0,27.98,27.99,51764.0,22.7637,22.78,22.7637,22.7719,51764.0
2016-12-09 15:50:00,27.99,28.0,27.98,28.0,149676.0,22.7719,22.78,22.7637,22.78,149676.0
2016-12-12 09:30:00,27.96,28.0,27.67,27.75,40702.0,22.7474,22.78,22.5115,22.5766,40702.0
2016-12-12 09:40:00,27.75,28.08,27.75,28.06,38820.0,22.5766,22.8451,22.5766,22.8288,38820.0
2016-12-12 09:50:00,28.07,28.16,28.02,28.06,16432.0,22.8369,22.9102,22.7963,22.8288,16432.0
2016-12-12 10:00:00,28.05,28.08,27.99,27.99,33062.0,22.8207,22.8451,22.7719,22.7719,33062.0
2016-12-12 10:10:00,27.97,27.97,27.85,27.9,19526.0,22.7556,22.7556,22.658,22.6986,19526.0
2016-12-12 10:20:00,27.92,27.93,27.76,27.79,65054.0,22.7149,22.723,22.5847,22.6091,65054.0
2016-12-12 10:30:00,27.76,27.93,27.75,27.91,12362.0,22.5847,22.723,22.5766,22.7068,12362.0
2016-12-12 10:40:00,27.91,27.93,27.79,27.79,15736.0,22.7068,22.723,22.6091,22.6091,15736.0
2016-12-12 10:50:00,27.79,27.79,27.72,27.77,15978.0,22.6091,22.6091,22.5522,22.5929,15978.0
2016-12-12 11:00:00,27.77,27.77,27.67,27.72,27122.0,22.5929,22.5929,22.5115,22.5522,27122.0
2016-12-12 11:10:00,27.73,27.82,27.73,27.78,12332.0,22.5603,22.6335,22.5603,22.601,12332.0
2016-12-12 11:20:00,27.78,27.79,27.74,27.77,11080.0,22.601,22.6091,22.5685,22.5929,11080.0
2016-12-12 11:30:00,27.75,27.75,27.67,27.67,14728.0,22.5766,22.5766,22.5115,22.5115,14728.0
2016-12-12 11:40:00,27.67,27.68,27.61,27.62,39092.0,22.5115,22.5196,22.4627,22.4708,39092.0
2016-12-12 11:50:00,27.61,27.61,27.57,27.61,15400.0,22.4627,22.4627,22.4302,22.4627,15400.0
2016-12-12 12:00:00,27.61,27.64,27.54,27.56,34236.0,22.4627,22.4871,22.4057,22.422,34236.0
2016-12-12 12:10:00,27.56,27.6,27.55,27.6,80462.0,22.422,22.4546,22.4139,22.4546,80462.0
2016-12-12 12:20:00,27.6,27.64,27.59,27.61,21412.0,22.4546,22.4871,22.4464,22.4627,21412.0
2016-12-12 12:30:00,27.61,27.64,27.58,27.58,38066.0,22.4627,22.4871,22.4383,22.4383,38066.0
2016-12-12 12:40:00,27.58,27.59,27.56,27.57,14464.0,22.4383,22.4464,22.422,22.4302,14464.0
2016-12-12 12:50:00,27.56,27.56,27.43,27.45,49124.0,22.422,22.422,22.3163,22.3325,49124.0
2016-12-12 13:00:00,27.44,27.45,27.41,27.45,34316.0,22.3244,22.3325,22.3,22.3325,34316.0
2016-12-12 13:10:00,27.43,27.47,27.42,27.42,32264.0,22.3163,22.3488,22.3081,22.3081,32264.0
2016-12-12 13:20:00,27.47,27.47,27.43,27.45,20836.0,22.3488,22.3488,22.3163,22.3325,20836.0
2016-12-12 13:30:00,27.45,27.46,27.42,27.44,22690.0,22.3325,22.3407,22.3081,22.3244,22690.0
2016-12-12 13:40:00,27.43,27.52,27.43,27.48,36604.0,22.3163,22.3895,22.3163,22.3569,36604.0
2016-12-12 13:50:00,27.48,27.5,27.47,27.49,44866.0,22.3569,22.3732,22.3488,22.3651,44866.0
2016-12-12 14:00:00,27.5,27.52,27.47,27.52,18834.0,22.3732,22.3895,22.3488,22.3895,18834.0
2016-12-12 14:10:00,27.52,27.62,27.52,27.58,22694.0,22.3895,22.4708,22.3895,22.4383,22694.0
2016-12-12 14:20:00,27.58,27.6,27.55,27.57,13366.0,22.4383,22.4546,22.4139,22.4302,13366.0
2016-12-12 14:30:00,27.57,27.57,27.52,27.53,19156.0,22.4302,22.4302,22.3895,22.3976,19156.0
2016-12-12 14:40:00,27.52,27.58,27.51,27.55,22626.0,22.3895,22.4383,22.3813,22.4139,22626.0
2016-12-12 14:50:00,27.54,27.56,27.48,27.49,46050.0,22.4057,22.422,22.3569,22.3651,46050.0
2016-12-12 15:00:00,27.5,27.54,27.47,27.5,37166.0,22.3732,22.4057,22.3488,22.3732,37166.0
2016-12-12 15:10:00,27.51,27.53,27.47,27.51,87504.0,22.3813,22.3976,22.3488,22.3813,87504.0
2016-12-12 15:20:00,27.5,27.54,27.5,27.54,43926.0,22.3732,22.4057,22.3732,22.4057,43926.0
2016-12-12 15:30:00,27.54,27.55,27.48,27.48,48384.0,22.4057,22.4139,22.3569,22.3569,48384.0
2016-12-12 15:40:00,27.49,27.52,27.48,27.48,58232.0,22.3651,22.3895,22.3569,22.3569,58232.0
2016-12-12 15:50:00,27.49,27.53,27.48,27.53,137606.0,22.3651,22.3976,22.3569,22.3976,137606.0
2016-12-13 09:30:00,27.58,27.68,27.41,27.5,62066.0,22.4383,22.5196,22.3,22.3732,62066.0
2016-12-13 09:40:00,27.54,27.73,27.49,27.49,19672.0,22.4057,22.5603,22.3651,22.3651,19672.0
2016-12-13 09:50:00,27.5,27.53,27.33,27.33,48774.0,22.3732,22.3976,22.2349,22.2349,48774.0
2016-12-13 10:00:00,27.35,27.48,27.34,27.45,20854.0,22.2512,22.3569,22.243,22.3325,20854.0
2016-12-13 10:10:00,27.45,27.48,27.41,27.43,31578.0,22.3325,22.3569,22.3,22.3163,31578.0
2016-12-13 10:20:00,27.42,27.48,27.41,27.44,17692.0,22.3081,22.3569,22.3,22.3244,17692.0
2016-12-13 10:30:00,27.43,27.45,27.34,27.38,21876.0,22.3163,22.3325,22.243,22.2756,21876.0
2016-12-13 10:40:00,27.38,27.39,27.32,27.32,17760.0,22.2756,22.2837,22.2268,22.2268,17760.0
2016-12-13 10:50:00,27.32,27.42,27.3,27.4,23488.0,22.2268,22.3081,22.2105,22.2918,23488.0
2016-12-13 11:00:00,27.4,27.46,27.38,27.44,18104.0,22.2918,22.3407,22.2756,22.3244,18104.0
2016-12-13 11:10:00,27.46,27.5,27.46,27.48,14814.0,22.3407,22.3732,22.3407,22.3569,14814.0
2016-12-13 11:20:00,27.49,27.54,27.47,27.51,32982.0,22.3651,22.4057,22.3488,22.3813,32982.0
2016-12-13 11:30:00,27.49,27.53,27.48,27.5,18346.0,22.3651,22.3976,22.3569,22.3732,18346.0
2016-12-13 11:40:00,27.5,27.54,27.47,27.51,20406.0,22.3732,22.4057,22.3488,22.3813,20406.0
2016-12-13 11:50:00,27.53,27.6,27.52,27.6,17620.0,22.3976,22.4546,22.3895,22.4546,17620.0
2016-12-13 12:00:00,27.59,27.65,27.58,27.61,74834.0,22.4464,22.4952,22.4383,22.4627,74834.0
2016-12-13 12:10:00,27.63,27.65,27.63,27.63,38706.0,22.479,22.4952,22.479,22.479,38706.0
2016-12-13 12:20:00,27.64,27.65,27.61,27.62,19946.0,22.4871,22.4952,22.4627,22.4708,19946.0
2016-12-13 12:30:00,27.63,27.65,27.61,27.61,16860.0,22.479,22.4952,22.4627,22.4627,16860.0
2016-12-13 12:40:00,27.61,27.7,27.61,27.67,43882.0,22.4627,22.5359,22.4627,22.5115,43882.0
2016-12-13 12:50:00,27.7,27.74,27.68,27.74,30716.0,22.5359,22.5685,22.5196,22.5685,30716.0
2016-12-13 13:00:00,27.72,27.8,27.72,27.79,16068.0,22.5522,22.6173,22.5522,22.6091,16068.0
2016-12-13 13:10:00,27.79,27.8,27.77,27.8,24338.0,22.6091,22.6173,22.5929,22.6173,24338.0
2016-12-13 13:20:00,27.8,27.8,27.72,27.74,15208.0,22.6173,22.6173,22.5522,22.5685,15208.0
2016-12-13 13:30:00,27.74,27.76,27.7,27.7,12424.0,22.5685,22.5847,22.5359,22.5359,12424.0
2016-12-13 13:40:00,27.7,27.73,27.61,27.61,50870.0,22.5359,22.5603,22.4627,22.4627,50870.0
2016-12-13 13:50:00,27.63,27.66,27.61,27.65,23846.0,22.479,22.5034,22.4627,22.4952,23846.0
2016-12-13 14:00:00,27.64,27.66,27.61,27.63,18520.0,22.4871,22.5034,22.4627,22.479,18520.0
2016-12-13 14:10:00,27.63,27.64,27.6,27.61,25250.0,22.479,22.4871,22.4546,22.4627,25250.0
2016-12-13 14:20:00,27.61,27.65,27.6,27.61,15222.0,22.4627,22.4952,22.4546,22.4627,15222.0
2016-12-13 14:30:00,27.61,27.63,27.59,27.63,19972.0,22.4627,22.479,22.4464,22.479,19972.0
2016-12-13 14:40:00,27.61,27.63,27.6,27.61,15986.0,22.4627,22.479,22.4546,22.4627,15986.0
2016-12-13 14:50:00,27.61,27.63,27.58,27.61,16052.0,22.4627,22.479,22.4383,22.4627,16052.0
2016-12-13 15:00:00,27.61,27.61,27.57,27.58,19446.0,22.4627,22.4627,22.4302,22.4383,19446.0
2016-12-13 15:10:00,27.57,27.58,27.51,27.55,29240.0,22.4302,22.4383,22.3813,22.4139,29240.0
2016-12-13 15:20:00,27.55,27.61,27.55,27.59,17004.0,22.4139,22.4627,22.4139,22.4464,17004.0
2016-12-13 15:30:00,27.6,27.63,27.58,27.61,38426.0,22.4546,22.479,22.4383,22.4627,38426.0
2016-12-13 15:40:00,27.61,27.65,27.53,27.53,77424.0,22.4627,22.4952,22.3976,22.3976,77424.0
2016-12-13 15:50:00,27.54,27.54,27.49,27.52,248074.0,22.4057,22.4057,22.3651,22.3895,248074.0
2016-12-14 09:30:00,27.66,27.79,27.63,27.75,70402.0,22.5034,22.6091,22.479,22.5766,70402.0
2016-12-14 09:40:00,27.77,27.77,27.67,27.7,82136.0,22.5929,22.5929,22.5115,22.5359,82136.0
2016-12-14 09:50:00,27.7,27.78,27.66,27.75,100210.0,22.5359,22.601,22.5034,22.5766,100210.0
2016-12-14 10:00:00,27.71,27.73,27.68,27.71,46342.0,22.5441,22.5603,22.5196,22.5441,46342.0
2016-12-14 10:10:00,27.68,27.71,27.63,27.63,143104.0,22.5196,22.5441,22.479,22.479,143104.0
2016-12-14 10:20:00,27.65,27.78,27.63,27.76,17918.0,22.4952,22.601,22.479,22.5847,17918.0
2016-12-14 10:30:00,27.74,27.75,27.68,27.69,57424.0,22.5685,22.5766,22.5196,22.5278,57424.0
2016-12-14 10:40:00,27.7,27.77,27.69,27.7,13600.0,22.5359,22.5929,22.5278,22.5359,13600.0
2016-12-14 10:50:00,27.72,27.8,27.69,27.78,22050.0,22.5522,22.6173,22.5278,22.601,22050.0
2016-12-14 11:00:00,27.77,27.78,27.65,27.69,48554.0,22.5929,22.601,22.4952,22.5278,48554.0
2016-12-14 11:10:00,27.66,27.75,27.66,27.75,71686.0,22.5034,22.5766,22.5034,22.5766,71686.0
2016-12-14 11:20:00,27.74,27.77,27.74,27.75,19928.0,22.5685,22.5929,22.5685,22.5766,19928.0
2016-12-14 11:30:00,27.75,27.77,27.68,27.71,12756.0,22.5766,22.5929,22.5196,22.5441,12756.0
2016-12-14 11:40:00,27.7,27.74,27.68,27.73,22154.0,22.5359,22.5685,22.5196,22.5603,22154.0
2016-12-14 11:50:00,27.72,27.74,27.7,27.74,10722.0,22.5522,22.5685,22.5359,22.5685,10722.0
2016-12-14 12:00:00,27.75,27.75,27.7,27.72,19406.0,22.5766,22.5766,22.5359,22.5522,19406.0
2016-12-14 12:10:00,27.72,27.77,27.71,27.77,29800.0,22.5522,22.5929,22.5441,22.5929,29800.0
2016-12-14 12:20:00,27.76,27.82,27.75,27.79,33014.0,22.5847,22.6335,22.5766,22.6091,33014.0
2016-12-14 12:30:00,27.79,27.8,27.76,27.78,57874.0,22.6091,22.6173,22.5847,22.601,57874.0
2016-12-14 12:40:00,27.78,27.81,27.77,27.79,19372.0,22.601,22.6254,22.5929,22.6091,19372.0
2016-12-14 12:50:00,27.79,27.82,27.77,27.82,67994.0,22.6091,22.6335,22.5929,22.6335,67994.0
2016-12-14 13:00:00,27.8,27.81,27.74,27.74,81532.0,22.6173,22.6254,22.5685,22.5685,81532.0
2016-12-14 13:10:00,27.74,27.76,27.72,27.74,55896.0,22.5685,22.5847,22.5522,22.5685,55896.0
2016-12-14 13:20:00,27.74,27.76,27.73,27.73,15594.0,22.5685,22.5847,22.5603,22.5603,15594.0
2016-12-14 13:30:00,27.73,27.81,27.73,27.8,30828.0,22.5603,22.6254,22.5603,22.6173,30828.0
2016-12-14 13:40:00,27.79,27.79,27.75,27.77,13282.0,22.6091,22.6091,22.5766,22.5929,13282.0
2016-12-14 13:50:00,27.79,27.79,27.7,27.74,45700.0,22.6091,22.6091,22.5359,22.5685,45700.0
2016-12-14 14:00:00,27.72,27.91,27.7,27.81,93720.0,22.5522,22.7068,22.5359,22.6254,93720.0
2016-12-14 14:10:00,27.82,27.82,27.7,27.74,131128.0,22.6335,22.6335,22.5359,22.5685,131128.0
2016-12-14 14:20:00,27.74,27.77,27.63,27.63,94624.0,22.5685,22.5929,22.479,22.479,94624.0
2016-12-14 14:30:00,27.63,27.73,27.63,27.72,114728.0,22.479,22.5603,22.479,22.5522,114728.0
2016-12-14 14:40:00,27.73,27.77,27.7,27.73,57136.0,22.5603,22.5929,22.5359,22.5603,57136.0
2016-12-14 14:50:00,27.72,27.75,27.68,27.68,55662.0,22.5522,22.5766,22.5196,22.5196,55662.0
2016-12-14 15:00:00,27.68,27.71,27.6,27.6,308762.0,22.5196,22.5441,22.4546,22.4546,308762.0
2016-12-14 15:10:00,27.6,27.6,27.45,27.49,91200.0,22.4546,22.4546,22.3325,22.3651,91200.0
2016-12-14 15:20:00,27.48,27.57,27.48,27.54,54286.0,22.3569,22.4302,22.3569,22.4057,54286.0
2016-12-14 15:30:00,27.54,27.68,27.53,27.65,49806.0,22.4057,22.5196,22.3976,22.4952,49806.0
2016-12-14 15:40:00,27.66,27.66,27.52,27.53,45242.0,22.5034,22.5034,22.3895,22.3976,45242.0
2016-12-14 15:50:00,27.52,27.52,27.43,27.45,151794.0,22.3895,22.3895,22.3163,22.3325,151794.0
2016-12-15 09:30:00,27.58,27.99,27.49,27.92,60572.0,22.4383,22.7719,22.3651,22.7149,60572.0
2016-12-15 09:40:00,27.86,28.1,27.86,28.1,88918.0,22.6661,22.8613,22.6661,22.8613,88918.0
2016-12-15 09:50:00,28.11,28.17,28.08,28.1,89726.0,22.8695,22.9183,22.8451,22.8613,89726.0
2016-12-15 10:00:00,28.1,28.16,28.06,28.11,94014.0,22.8613,22.9102,22.8288,22.8695,94014.0
2016-12-15 10:10:00,28.11,28.13,27.98,27.99,36246.0,22.8695,22.8858,22.7637,22.7719,36246.0
2016-12-15 10:20:00,28.02,28.06,28.0,28.02,33540.0,22.7963,22.8288,22.78,22.7963,33540.0
2016-12-15 10:30:00,28.03,28.14,28.03,28.11,71666.0,22.8044,22.8939,22.8044,22.8695,71666.0
2016-12-15 10:40:00,28.11,28.13,27.95,27.97,44498.0,22.8695,22.8858,22.7393,22.7556,44498.0
2016-12-15 10:50:00,27.96,28.05,27.95,28.0,27806.0,22.7474,22.8207,22.7393,22.78,27806.0
2016-12-15 11:00:00,28.0,28.11,28.0,28.05,80830.0,22.78,22.8695,22.78,22.8207,80830.0
2016-12-15 11:10:00,28.03,28.06,28.02,28.03,37972.0,22.8044,22.8288,22.7963,22.8044,37972.0
2016-12-15 11:20:00,28.03,28.05,27.97,27.99,20690.0,22.8044,22.8207,22.7556,22.7719,20690.0
2016-12-15 11:30:00,27.99,28.02,27.98,28.0,15730.0,22.7719,22.7963,22.7637,22.78,15730.0
2016-12-15 11:40:00,28.0,28.04,27.99,28.03,16358.0,22.78,22.8125,22.7719,22.8044,16358.0
2016-12-15 11:50:00,28.04,28.05,27.95,28.01,51582.0,22.8125,22.8207,22.7393,22.7881,51582.0
2016-12-15 12:00:00,28.0,28.04,27.99,28.02,16276.0,22.78,22.8125,22.7719,22.7963,16276.0
2016-12-15 12:10:00,28.03,28.07,28.02,28.03,22400.0,22.8044,22.8369,22.7963,22.8044,22400.0
2016-12-15 12:20:00,28.03,28.06,27.99,28.01,14390.0,22.8044,22.8288,22.7719,22.7881,14390.0
2016-12-15 12:30:00,28.02,28.06,27.99,27.99,15730.0,22.7963,22.8288,22.7719,22.7719,15730.0
2016-12-15 12:40:00,28.01,28.02,27.98,28.0,8684.0,22.7881,22.7963,22.7637,22.78,8684.0
2016-12-15 12:50:00,27.99,27.99,27.93,27.96,20656.0,22.7719,22.7719,22.723,22.7474,20656.0
2016-12-15 13:00:00,27.95,28.06,27.95,28.03,16938.0,22.7393,22.8288,22.7393,22.8044,16938.0
2016-12-15 13:10:00,28.04,28.08,28.02,28.08,18216.0,22.8125,22.8451,22.7963,22.8451,18216.0
2016-12-15 13:20:00,28.08,28.09,28.04,28.06,16096.0,22.8451,22.8532,22.8125,22.8288,16096.0
2016-12-15 13:30:00,28.06,28.06,28.0,28.0,16856.0,22.8288,22.8288,22.78,22.78,16856.0
2016-12-15 13:40:00,28.0,28.02,27.93,27.93,16750.0,22.78,22.7963,22.723,22.723,16750.0
2016-12-15 13:50:00,27.97,27.97,27.88,27.91,20168.0,22.7556,22.7556,22.6824,22.7068,20168.0
2016-12-15 14:00:00,27.91,27.91,27.88,27.89,26026.0,22.7068,22.7068,22.6824,22.6905,26026.0
2016-12-15 14:10:00,27.9,27.91,27.89,27.91,22228.0,22.6986,22.7068,22.6905,22.7068,22228.0
2016-12-15 14:20:00,27.91,27.91,27.86,27.9,32202.0,22.7068,22.7068,22.6661,22.6986,32202.0
2016-12-15 14:30:00,27.9,27.92,27.88,27.91,29244.0,22.6986,22.7149,22.6824,22.7068,29244.0
2016-12-15 14:40:00,27.93,27.93,27.86,27.88,20176.0,22.723,22.723,22.6661,22.6824,20176.0
2016-12-15 14:50:00,27.88,27.93,27.88,27.9,17846.0,22.6824,22.723,22.6824,22.6986,17846.0
2016-12-15 15:00:00,27.91,27.92,27.88,27.88,23414.0,22.7068,22.7149,22.6824,22.6824,23414.0
2016-12-15 15:10:00,27.89,27.92,27.86,27.92,37100.0,22.6905,22.7149,22.6661,22.7149,37100.0
2016-12-15 15:20:00,27.91,27.95,27.89,27.92,32450.0,22.7068,22.7393,22.6905,22.7149,32450.0
2016-12-15 15:30:00,27.91,27.95,27.9,27.93,43508.0,22.7068,22.7393,22.6986,22.723,43508.0
2016-12-15 15:40:00,27.94,28.03,27.93,28.0,125214.0,22.7312,22.8044,22.723,22.78,125214.0
2016-12-15 15:50:00,28.0,28.05,27.99,28.03,291638.0,22.78,22.8207,22.7719,22.8044,291638.0
2016-12-16 09:30:00,27.96,28.13,27.93,28.11,281592.0,22.7474,22.8858,22.723,22.8695,281592.0
2016-12-16 09:40:00,28.08,28.24,28.08,28.14,54770.0,22.8451,22.9752,22.8451,22.8939,54770.0
2016-12-16 09:50:00,28.14,28.29,28.06,28.29,52746.0,22.8939,23.0159,22.8288,23.0159,52746.0
2016-12-16 10:00:00,28.24,28.24,28.14,28.14,19412.0,22.9752,22.9752,22.8939,22.8939,19412.0
2016-12-16 10:10:00,28.11,28.18,28.09,28.15,48714.0,22.8695,22.9264,22.8532,22.902,48714.0
2016-12-16 10:20:00,28.14,28.15,28.1,28.11,21518.0,22.8939,22.902,22.8613,22.8695,21518.0
2016-12-16 10:30:00,28.14,28.15,28.08,28.13,31612.0,22.8939,22.902,22.8451,22.8858,31612.0
2016-12-16 10:40:00,28.13,28.15,28.09,28.13,21622.0,22.8858,22.902,22.8532,22.8858,21622.0
2016-12-16 10:50:00,28.11,28.14,28.08,28.11,16784.0,22.8695,22.8939,22.8451,22.8695,16784.0
2016-12-16 11:00:00,28.1,28.17,28.1,28.14,17938.0,22.8613,22.9183,22.8613,22.8939,17938.0
2016-12-16 11:10:00,28.16,28.16,28.08,28.08,23366.0,22.9102,22.9102,22.8451,22.8451,23366.0
2016-12-16 11:20:00,28.07,28.08,27.91,27.92,40378.0,22.8369,22.8451,22.7068,22.7149,40378.0
2016-12-16 11:30:00,27.92,28.0,27.9,28.0,10504.0,22.7149,22.78,22.6986,22.78,10504.0
2016-12-16 11:40:00,27.99,28.02,27.98,28.0,11306.0,22.7719,22.7963,22.7637,22.78,11306.0
2016-12-16 11:50:00,28.0,28.02,27.98,28.0,19136.0,22.78,22.7963,22.7637,22.78,19136.0
2016-12-16 12:00:00,28.0,28.03,27.94,27.96,57618.0,22.78,22.8044,22.7312,22.7474,57618.0
2016-12-16 12:10:00,27.96,27.99,27.96,27.98,9650.0,22.7474,22.7719,22.7474,22.7637,9650.0
2016-12-16 12:20:00,27.98,27.98,27.91,27.91,88800.0,22.7637,22.7637,22.7068,22.7068,88800.0
2016-12-16 12:30:00,27.9,27.91,27.86,27.9,39276.0,22.6986,22.7068,22.6661,22.6986,39276.0
2016-12-16 12:40:00,27.91,27.92,27.85,27.85,18256.0,22.7068,22.7149,22.658,22.658,18256.0
2016-12-16 12:50:00,27.84,27.85,27.79,27.83,29142.0,22.6498,22.658,22.6091,22.6417,29142.0
2016-12-16 13:00:00,27.82,27.83,27.78,27.8,14588.0,22.6335,22.6417,22.601,22.6173,14588.0
2016-12-16 13:10:00,27.8,27.8,27.65,27.65,22750.0,22.6173,22.6173,22.4952,22.4952,22750.0
2016-12-16 13:20:00,27.65,27.68,27.61,27.61,22856.0,22.4952,22.5196,22.4627,22.4627,22856.0
2016-12-16 13:30:00,27.61,27.72,27.61,27.71,136302.0,22.4627,22.5522,22.4627,22.5441,136302.0
2016-12-16 13:40:00,27.71,27.72,27.68,27.71,16266.0,22.5441,22.5522,22.5196,22.5441,16266.0
2016-12-16 13:50:00,27.7,27.7,27.64,27.64,12166.0,22.5359,22.5359,22.4871,22.4871,12166.0
2016-12-16 14:00:00,27.64,27.64,27.54,27.55,58564.0,22.4871,22.4871,22.4057,22.4139,58564.0
2016-12-16 14:10:00,27.54,27.55,27.53,27.55,50810.0,22.4057,22.4139,22.3976,22.4139,50810.0
2016-12-16 14:20:00,27.55,27.56,27.43,27.46,111666.0,22.4139,22.422,22.3163,22.3407,111666.0
2016-12-16 14:30:00,27.46,27.49,27.41,27.43,62662.0,22.3407,22.3651,22.3,22.3163,62662.0
2016-12-16 14:40:00,27.43,27.46,27.41,27.43,51838.0,22.3163,22.3407,22.3,22.3163,51838.0
2016-12-16 14:50:00,27.42,27.43,27.4,27.41,47416.0,22.3081,22.3163,22.2918,22.3,47416.0
2016-12-16 15:00:00,27.41,27.42,27.32,27.36,76612.0,22.3,22.3081,22.2268,22.2593,76612.0
2016-12-16 15:10:00,27.36,27.39,27.33,27.38,80362.0,22.2593,22.2837,22.2349,22.2756,80362.0
2016-12-16 15:20:00,27.38,27.4,27.34,27.35,94166.0,22.2756,22.2918,22.243,22.2512,94166.0
2016-12-16 15:30:00,27.35,27.36,27.2,27.21,207966.0,22.2512,22.2593,22.1291,22.1373,207966.0
2016-12-16 15:40:00,27.21,27.28,27.2,27.28,312624.0,22.1373,22.1942,22.1291,22.1942,312624.0
2016-12-16 15:50:00,27.28,27.41,27.28,27.37,572498.0,22.1942,22.3,22.1942,22.2674,572498.0
2016-12-19 09:30:00,27.5,27.64,27.43,27.61,27144.0,22.3732,22.4871,22.3163,22.4627,27144.0
2016-12-19 09:40:00,27.62,27.71,27.54,27.64,22358.0,22.4708,22.5441,22.4057,22.4871,22358.0
2016-12-19 09:50:00,27.63,27.68,27.51,27.56,28070.0,22.479,22.5196,22.3813,22.422,28070.0
2016-12-19 10:00:00,27.53,27.53,27.35,27.35,61304.0,22.3976,22.3976,22.2512,22.2512,61304.0
2016-12-19 10:10:00,27.35,27.38,27.27,27.34,46770.0,22.2512,22.2756,22.1861,22.243,46770.0
2016-12-19 10:20:00,27.34,27.45,27.33,27.4,22404.0,22.243,22.3325,22.2349,22.2918,22404.0
2016-12-19 10:30:00,27.39,27.5,27.39,27.46,24492.0,22.2837,22.3732,22.2837,22.3407,24492.0
2016-12-19 10:40:00,27.46,27.5,27.4,27.4,65660.0,22.3407,22.3732,22.2918,22.2918,65660.0
2016-12-19 10:50:00,27.4,27.44,27.39,27.4,69602.0,22.2918,22.3244,22.2837,22.2918,69602.0
2016-12-19 11:00:00,27.4,27.42,27.33,27.34,68216.0,22.2918,22.3081,22.2349,22.243,68216.0
2016-12-19 11:10:00,27.34,27.34,27.27,27.3,38396.0,22.243,22.243,22.1861,22.2105,38396.0
2016-12-19 11:20:00,27.3,27.3,27.19,27.2,53470.0,22.2105,22.2105,22.121,22.1291,53470.0
2016-12-19 11:30:00,27.21,27.27,27.2,27.24,26174.0,22.1373,22.1861,22.1291,22.1617,26174.0
2016-12-19 11:40:00,27.24,27.24,27.14,27.17,37706.0,22.1617,22.1617,22.0803,22.1047,37706.0
2016-12-19 11:50:00,27.18,27.23,27.15,27.15,31992.0,22.1129,22.1535,22.0885,22.0885,31992.0
2016-12-19 12:00:00,27.15,27.17,27.09,27.11,40320.0,22.0885,22.1047,22.0396,22.0559,40320.0
2016-12-19 12:10:00,27.11,27.11,27.08,27.11,48094.0,22.0559,22.0559,22.0315,22.0559,48094.0
2016-12-19 12:20:00,27.11,27.14,27.09,27.11,72200.0,22.0559,22.0803,22.0396,22.0559,72200.0
2016-12-19 12:30:00,27.12,27.22,27.12,27.22,40916.0,22.064,22.1454,22.064,22.1454,40916.0
2016-12-19 12:40:00,27.23,27.27,27.22,27.27,16984.0,22.1535,22.1861,22.1454,22.1861,16984.0
2016-12-19 12:50:00,27.28,27.28,27.25,27.25,13694.0,22.1942,22.1942,22.1698,22.1698,13694.0
2016-12-19 13:00:00,27.25,27.28,27.25,27.26,17290.0,22.1698,22.1942,22.1698,22.1779,17290.0
2016-12-19 13:10:00,27.26,27.27,27.24,27.24,23110.0,22.1779,22.1861,22.1617,22.1617,23110.0
2016-12-19 13:20:00,27.24,27.28,27.24,27.26,29632.0,22.1617,22.1942,22.1617,22.1779,29632.0
2016-12-19 13:30:00,27.27,27.28,27.23,27.26,26226.0,22.1861,22.1942,22.1535,22.1779,26226.0
2016-12-19 13:40:00,27.25,27.26,27.2,27.22,26828.0,22.1698,22.1779,22.1291,22.1454,26828.0
2016-12-19 13:50:00,27.22,27.24,27.22,27.23,16884.0,22.1454,22.1617,22.1454,22.1535,16884.0
2016-12-19 14:00:00,27.23,27.28,27.2,27.28,34560.0,22.1535,22.1942,22.1291,22.1942,34560.0
2016-12-19 14:10:00,27.28,27.31,27.26,27.3,24456.0,22.1942,22.2186,22.1779,22.2105,24456.0
2016-12-19 14:20:00,27.3,27.32,27.29,27.31,29224.0,22.2105,22.2268,22.2024,22.2186,29224.0
2016-12-19 14:30:00,27.32,27.32,27.27,27.3,22414.0,22.2268,22.2268,22.1861,22.2105,22414.0
2016-12-19 14:40:00,27.3,27.32,27.27,27.3,32132.0,22.2105,22.2268,22.1861,22.2105,32132.0
2016-12-19 14:50:00,27.3,27.31,27.28,27.28,64600.0,22.2105,22.2186,22.1942,22.1942,64600.0
2016-12-19 15:00:00,27.28,27.28,27.18,27.18,65276.0,22.1942,22.1942,22.1129,22.1129,65276.0
2016-12-19 15:10:00,27.18,27.23,27.18,27.22,50456.0,22.1129,22.1535,22.1129,22.1454,50456.0
2016-12-19 15:20:00,27.22,27.24,27.19,27.23,49934.0,22.1454,22.1617,22.121,22.1535,49934.0
2016-12-19 15:30:00,27.23,27.29,27.23,27.25,88364.0,22.1535,22.2024,22.1535,22.1698,88364.0
2016-12-19 15:40:00,27.25,27.26,27.23,27.25,64696.0,22.1698,22.1779,22.1535,22.1698,64696.0
2016-12-19 15:50:00,27.25,27.27,27.21,27.24,254632.0,22.1698,22.1861,22.1373,22.1617,254632.0
2016-12-20 09:30:00,27.26,27.49,27.18,27.4,47792.0,22.1779,22.3651,22.1129,22.2918,47792.0
2016-12-20 09:40:00,27.42,27.43,27.38,27.39,50056.0,22.3081,22.3163,22.2756,22.2837,50056.0
2016-12-20 09:50:00,27.4,27.45,27.36,27.45,26036.0,22.2918,22.3325,22.2593,22.3325,26036.0
2016-12-20 10:00:00,27.45,27.5,27.44,27.46,23962.0,22.3325,22.3732,22.3244,22.3407,23962.0
2016-12-20 10:10:00,27.45,27.46,27.43,27.43,15628.0,22.3325,22.3407,22.3163,22.3163,15628.0
2016-12-20 10:20:00,27.42,27.43,27.36,27.39,18028.0,22.3081,22.3163,22.2593,22.2837,18028.0
2016-12-20 10:30:00,27.39,27.42,27.36,27.42,11074.0,22.2837,22.3081,22.2593,22.3081,11074.0
2016-12-20 10:40:00,27.43,27.46,27.4,27.46,10600.0,22.3163,22.3407,22.2918,22.3407,10600.0
2016-12-20 10:50:00,27.47,27.49,27.45,27.46,9610.0,22.3488,22.3651,22.3325,22.3407,9610.0
2016-12-20 11:00:00,27.46,27.46,27.43,27.45,23626.0,22.3407,22.3407,22.3163,22.3325,23626.0
2016-12-20 11:10:00,27.44,27.44,27.4,27.41,15400.0,22.3244,22.3244,22.2918,22.3,15400.0
2016-12-20 11:20:00,27.41,27.41,27.39,27.39,15984.0,22.3,22.3,22.2837,22.2837,15984.0
2016-12-20 11:30:00,27.39,27.4,27.3,27.33,35880.0,22.2837,22.2918,22.2105,22.2349,35880.0
2016-12-20 11:40:00,27.32,27.34,27.32,27.33,5600.0,22.2268,22.243,22.2268,22.2349,5600.0
2016-12-20 11:50:00,27.33,27.34,27.28,27.31,18030.0,22.2349,22.243,22.1942,22.2186,18030.0
2016-12-20 12:00:00,27.32,27.39,27.29,27.38,31450.0,22.2268,22.2837,22.2024,22.2756,31450.0
2016-12-20 12:10:00,27.37,27.39,27.36,27.38,9526.0,22.2674,22.2837,22.2593,22.2756,9526.0
2016-12-20 12:20:00,27.38,27.4,27.37,27.37,124088.0,22.2756,22.2918,22.2674,22.2674,124088.0
2016-12-20 12:30:00,27.37,27.42,27.37,27.41,46734.0,22.2674,22.3081,22.2674,22.3,46734.0
2016-12-20 12:40:00,27.39,27.4,27.38,27.4,10400.0,22.2837,22.2918,22.2756,22.2918,10400.0
2016-12-20 12:50:00,27.39,27.42,27.39,27.41,14332.0,22.2837,22.3081,22.2837,22.3,14332.0
2016-12-20 13:00:00,27.4,27.41,27.37,27.38,12050.0,22.2918,22.3,22.2674,22.2756,12050.0
2016-12-20 13:10:00,27.38,27.39,27.37,27.38,18780.0,22.2756,22.2837,22.2674,22.2756,18780.0
2016-12-20 13:20:00,27.37,27.38,27.36,27.37,15970.0,22.2674,22.2756,22.2593,22.2674,15970.0
2016-12-20 13:30:00,27.38,27.4,27.37,27.37,9810.0,22.2756,22.2918,22.2674,22.2674,9810.0
2016-12-20 13:40:00,27.38,27.38,27.36,27.36,20260.0,22.2756,22.2756,22.2593,22.2593,20260.0
2016-12-20 13:50:00,27.36,27.38,27.34,27.35,43300.0,22.2593,22.2756,22.243,22.2512,43300.0
2016-12-20 14:00:00,27.35,27.35,27.32,27.34,26564.0,22.2512,22.2512,22.2268,22.243,26564.0
2016-12-20 14:10:00,27.34,27.37,27.33,27.35,20604.0,22.243,22.2674,22.2349,22.2512,20604.0
2016-12-20 14:20:00,27.35,27.36,27.32,27.32,20428.0,22.2512,22.2593,22.2268,22.2268,20428.0
2016-12-20 14:30:00,27.31,27.34,27.28,27.28,20228.0,22.2186,22.243,22.1942,22.1942,20228.0
2016-12-20 14:40:00,27.27,27.32,27.27,27.31,33792.0,22.1861,22.2268,22.1861,22.2186,33792.0
2016-12-20 14:50:00,27.31,27.32,27.28,27.29,26440.0,22.2186,22.2268,22.1942,22.2024,26440.0
2016-12-20 15:00:00,27.29,27.31,27.29,27.31,37138.0,22.2024,22.2186,22.2024,22.2186,37138.0
2016-12-20 15:10:00,27.31,27.36,27.3,27.35,46920.0,22.2186,22.2593,22.2105,22.2512,46920.0
2016-12-20 15:20:00,27.35,27.35,27.31,27.32,34698.0,22.2512,22.2512,22.2186,22.2268,34698.0
2016-12-20 15:30:00,27.32,27.33,27.31,27.31,56080.0,22.2268,22.2349,22.2186,22.2186,56080.0
2016-12-20 15:40:00,27.31,27.35,27.31,27.34,77836.0,22.2186,22.2512,22.2186,22.243,77836.0
2016-12-20 15:50:00,27.34,27.34,27.31,27.34,184830.0,22.243,22.243,22.2186,22.243,184830.0
2016-12-21 09:30:00,27.26,27.5,27.26,27.43,36300.0,22.1779,22.3732,22.1779,22.3163,36300.0
2016-12-21 09:40:00,27.43,27.57,27.41,27.52,20154.0,22.3163,22.4302,22.3,22.3895,20154.0
2016-12-21 09:50:00,27.52,27.53,27.39,27.39,15990.0,22.3895,22.3976,22.2837,22.2837,15990.0
2016-12-21 10:00:00,27.42,27.42,27.28,27.28,13816.0,22.3081,22.3081,22.1942,22.1942,13816.0
2016-12-21 10:10:00,27.28,27.36,27.2,27.25,91162.0,22.1942,22.2593,22.1291,22.1698,91162.0
2016-12-21 10:20:00,27.24,27.27,27.13,27.15,28630.0,22.1617,22.1861,22.0722,22.0885,28630.0
2016-12-21 10:30:00,27.15,27.16,27.06,27.07,27764.0,22.0885,22.0966,22.0152,22.0234,27764.0
2016-12-21 10:40:00,27.08,27.08,26.98,26.99,45598.0,22.0315,22.0315,21.9501,21.9583,45598.0
2016-12-21 10:50:00,26.98,27.0,26.89,26.93,43260.0,21.9501,21.9664,21.8769,21.9095,43260.0
2016-12-21 11:00:00,26.92,27.05,26.9,27.03,68720.0,21.9013,22.0071,21.8851,21.9908,68720.0
2016-12-21 11:10:00,27.04,27.11,27.04,27.06,30270.0,21.999,22.0559,21.999,22.0152,30270.0
2016-12-21 11:20:00,27.07,27.08,27.05,27.06,21696.0,22.0234,22.0315,22.0071,22.0152,21696.0
2016-12-21 11:30:00,27.06,27.08,27.04,27.08,13980.0,22.0152,22.0315,21.999,22.0315,13980.0
2016-12-21 11:40:00,27.08,27.08,26.98,26.99,39980.0,22.0315,22.0315,21.9501,21.9583,39980.0
2016-12-21 11:50:00,26.99,27.0,26.93,26.93,31502.0,21.9583,21.9664,21.9095,21.9095,31502.0
2016-12-21 12:00:00,26.95,27.04,26.95,27.03,36554.0,21.9257,21.999,21.9257,21.9908,36554.0
2016-12-21 12:10:00,27.02,27.04,27.01,27.01,15434.0,21.9827,21.999,21.9746,21.9746,15434.0
2016-12-21 12:20:00,27.03,27.06,27.03,27.05,76606.0,21.9908,22.0152,21.9908,22.0071,76606.0
2016-12-21 12:30:00,27.05,27.05,27.03,27.05,12800.0,22.0071,22.0071,21.9908,22.0071,12800.0
2016-12-21 12:40:00,27.05,27.05,27.03,27.04,17908.0,22.0071,22.0071,21.9908,21.999,17908.0
2016-12-21 12:50:00,27.05,27.05,27.02,27.03,14864.0,22.0071,22.0071,21.9827,21.9908,14864.0
2016-12-21 13:00:00,27.03,27.04,26.99,27.01,39778.0,21.9908,21.999,21.9583,21.9746,39778.0
2016-12-21 13:10:00,27.01,27.06,26.99,27.05,19442.0,21.9746,22.0152,21.9583,22.0071,19442.0
2016-12-21 13:20:00,27.05,27.13,27.05,27.12,25682.0,22.0071,22.0722,22.0071,22.064,25682.0
2016-12-21 13:30:00,27.11,27.14,27.11,27.11,20340.0,22.0559,22.0803,22.0559,22.0559,20340.0
2016-12-21 13:40:00,27.1,27.13,27.08,27.08,30782.0,22.0478,22.0722,22.0315,22.0315,30782.0
2016-12-21 13:50:00,27.08,27.12,27.08,27.1,13430.0,22.0315,22.064,22.0315,22.0478,13430.0
2016-12-21 14:00:00,27.1,27.14,27.1,27.1,9310.0,22.0478,22.0803,22.0478,22.0478,9310.0
2016-12-21 14:10:00,27.11,27.11,27.07,27.07,30390.0,22.0559,22.0559,22.0234,22.0234,30390.0
2016-12-21 14:20:00,27.05,27.09,27.05,27.08,10510.0,22.0071,22.0396,22.0071,22.0315,10510.0
2016-12-21 14:30:00,27.08,27.08,27.06,27.08,20996.0,22.0315,22.0315,22.0152,22.0315,20996.0
2016-12-21 14:40:00,27.08,27.08,27.06,27.06,16498.0,22.0315,22.0315,22.0152,22.0152,16498.0
2016-12-21 14:50:00,27.06,27.06,27.04,27.05,21930.0,22.0152,22.0152,21.999,22.0071,21930.0
2016-12-21 15:00:00,27.05,27.06,27.02,27.02,27180.0,22.0071,22.0152,21.9827,21.9827,27180.0
2016-12-21 15:10:00,27.02,27.04,26.98,26.98,46962.0,21.9827,21.999,21.9501,21.9501,46962.0
2016-12-21 15:20:00,26.98,26.99,26.96,26.98,41768.0,21.9501,21.9583,21.9339,21.9501,41768.0
2016-12-21 15:30:00,26.97,26.98,26.92,26.93,68368.0,21.942,21.9501,21.9013,21.9095,68368.0
2016-12-21 15:40:00,26.94,26.97,26.91,26.92,70880.0,21.9176,21.942,21.8932,21.9013,70880.0
2016-12-21 15:50:00,26.93,26.93,26.89,26.91,146978.0,21.9095,21.9095,21.8769,21.8932,146978.0
2016-12-22 09:30:00,26.79,26.91,26.35,26.35,91934.0,21.7956,21.8932,21.4376,21.4376,91934.0
2016-12-22 09:40:00,26.35,26.42,26.17,26.36,80336.0,21.4376,21.4945,21.2912,21.4457,80336.0
2016-12-22 09:50:00,26.35,26.37,26.21,26.27,41522.0,21.4376,21.4539,21.3237,21.3725,41522.0
2016-12-22 10:00:00,26.24,26.29,26.0,26.02,92558.0,21.3481,21.3888,21.1528,21.1691,92558.0
2016-12-22 10:10:00,26.01,26.03,25.96,25.97,85344.0,21.161,21.1773,21.1203,21.1284,85344.0
2016-12-22 10:20:00,25.96,26.15,25.96,26.04,79556.0,21.1203,21.2749,21.1203,21.1854,79556.0
2016-12-22 10:30:00,26.04,26.07,25.94,25.97,102232.0,21.1854,21.2098,21.104,21.1284,102232.0
2016-12-22 10:40:00,25.99,26.04,25.92,25.92,37214.0,21.1447,21.1854,21.0878,21.0878,37214.0
2016-12-22 10:50:00,25.93,25.96,25.79,25.85,46522.0,21.0959,21.1203,20.982,21.0308,46522.0
2016-12-22 11:00:00,25.83,25.87,25.73,25.73,97078.0,21.0145,21.0471,20.9332,20.9332,97078.0
2016-12-22 11:10:00,25.74,25.74,25.56,25.6,117488.0,20.9413,20.9413,20.7949,20.8274,117488.0
2016-12-22 11:20:00,25.6,25.61,25.41,25.43,101136.0,20.8274,20.8356,20.6728,20.6891,101136.0
2016-12-22 11:30:00,25.43,25.52,25.43,25.43,102742.0,20.6891,20.7623,20.6891,20.6891,102742.0
2016-12-22 11:40:00,25.43,25.44,25.38,25.39,75152.0,20.6891,20.6972,20.6484,20.6566,75152.0
2016-12-22 11:50:00,25.38,25.4,25.31,25.35,149758.0,20.6484,20.6647,20.5915,20.624,149758.0
2016-12-22 12:00:00,25.35,25.37,25.29,25.3,106694.0,20.624,20.6403,20.5752,20.5833,106694.0
2016-12-22 12:10:00,25.3,25.3,25.21,25.21,111852.0,20.5833,20.5833,20.5101,20.5101,111852.0
2016-12-22 12:20:00,25.21,25.36,25.2,25.35,123700.0,20.5101,20.6322,20.502,20.624,123700.0
2016-12-22 12:30:00,25.36,25.43,25.36,25.38,136512.0,20.6322,20.6891,20.6322,20.6484,136512.0
2016-12-22 12:40:00,25.39,25.4,25.28,25.36,54408.0,20.6566,20.6647,20.5671,20.6322,54408.0
2016-12-22 12:50:00,25.36,25.37,25.34,25.35,35762.0,20.6322,20.6403,20.6159,20.624,35762.0
2016-12-22 13:00:00,25.34,25.43,25.32,25.4,79038.0,20.6159,20.6891,20.5996,20.6647,79038.0
2016-12-22 13:10:00,25.4,25.42,25.35,25.35,126510.0,20.6647,20.681,20.624,20.624,126510.0
2016-12-22 13:20:00,25.35,25.36,25.33,25.33,53960.0,20.624,20.6322,20.6078,20.6078,53960.0
2016-12-22 13:30:00,25.32,25.37,25.31,25.35,105140.0,20.5996,20.6403,20.5915,20.624,105140.0
2016-12-22 13:40:00,25.35,25.36,25.33,25.34,81410.0,20.624,20.6322,20.6078,20.6159,81410.0
2016-12-22 13:50:00,25.34,25.37,25.33,25.35,99812.0,20.6159,20.6403,20.6078,20.624,99812.0
2016-12-22 14:00:00,25.34,25.36,25.34,25.36,51254.0,20.6159,20.6322,20.6159,20.6322,51254.0
2016-12-22 14:10:00,25.35,25.36,25.34,25.35,31700.0,20.624,20.6322,20.6159,20.624,31700.0
2016-12-22 14:20:00,25.35,25.35,25.33,25.33,51154.0,20.624,20.624,20.6078,20.6078,51154.0
2016-12-22 14:30:00,25.34,25.35,25.33,25.33,56270.0,20.6159,20.624,20.6078,20.6078,56270.0
2016-12-22 14:40:00,25.33,25.33,25.24,25.28,64280.0,20.6078,20.6078,20.5345,20.5671,64280.0
2016-12-22 14:50:00,25.28,25.32,25.27,25.27,43216.0,20.5671,20.5996,20.5589,20.5589,43216.0
2016-12-22 15:00:00,25.27,25.28,25.13,25.14,90892.0,20.5589,20.5671,20.445,20.4532,90892.0
2016-12-22 15:10:00,25.14,25.15,25.04,25.06,89976.0,20.4532,20.4613,20.3718,20.3881,89976.0
2016-12-22 15:20:00,25.06,25.09,24.95,24.96,207590.0,20.3881,20.4125,20.2986,20.3067,207590.0
2016-12-22 15:30:00,24.97,25.02,24.91,24.98,286826.0,20.3149,20.3555,20.2661,20.323,286826.0
2016-12-22 15:40:00,24.97,24.99,24.9,24.91,221252.0,20.3149,20.3311,20.2579,20.2661,221252.0
2016-12-22 15:50:00,24.92,24.99,24.81,24.89,948664.0,20.2742,20.3311,20.1847,20.2498,948664.0
2016-12-23 09:30:00,24.75,25.0,24.73,24.89,285558.0,20.1359,20.3393,20.1196,20.2498,285558.0
2016-12-23 09:40:00,24.9,24.9,24.61,24.74,64206.0,20.2579,20.2579,20.022,20.1277,64206.0
2016-12-23 09:50:00,24.72,24.72,24.5,24.53,118034.0,20.1115,20.1115,19.9325,19.9569,118034.0
2016-12-23 10:00:00,24.53,24.7,24.52,24.66,100568.0,19.9569,20.0952,19.9488,20.0627,100568.0
2016-12-23 10:10:00,24.67,24.71,24.6,24.71,130690.0,20.0708,20.1033,20.0138,20.1033,130690.0
2016-12-23 10:20:00,24.71,24.78,24.68,24.76,405688.0,20.1033,20.1603,20.0789,20.144,405688.0
2016-12-23 10:30:00,24.75,24.78,24.65,24.67,136354.0,20.1359,20.1603,20.0545,20.0708,136354.0
2016-12-23 10:40:00,24.66,24.7,24.66,24.68,64874.0,20.0627,20.0952,20.0627,20.0789,64874.0
2016-12-23 10:50:00,24.67,24.68,24.58,24.58,38222.0,20.0708,20.0789,19.9976,19.9976,38222.0
2016-12-23 11:00:00,24.58,24.59,24.41,24.45,143966.0,19.9976,20.0057,19.8593,19.8918,143966.0
2016-12-23 11:10:00,24.45,24.54,24.41,24.44,155228.0,19.8918,19.965,19.8593,19.8837,155228.0
2016-12-23 11:20:00,24.44,24.53,24.43,24.53,217734.0,19.8837,19.9569,19.8755,19.9569,217734.0
2016-12-23 11:30:00,24.53,24.61,24.52,24.55,207168.0,19.9569,20.022,19.9488,19.9732,207168.0
2016-12-23 11:40:00,24.56,24.58,24.48,24.49,101416.0,19.9813,19.9976,19.9162,19.9244,101416.0
2016-12-23 11:50:00,24.49,24.5,24.35,24.36,139536.0,19.9244,19.9325,19.8105,19.8186,139536.0
2016-12-23 12:00:00,24.36,24.38,24.32,24.32,104870.0,19.8186,19.8349,19.786,19.786,104870.0
2016-12-23 12:10:00,24.33,24.35,24.3,24.35,146790.0,19.7942,19.8105,19.7698,19.8105,146790.0
2016-12-23 12:20:00,24.35,24.35,24.31,24.32,95002.0,19.8105,19.8105,19.7779,19.786,95002.0
2016-12-23 12:30:00,24.32,24.35,24.27,24.27,210772.0,19.786,19.8105,19.7454,19.7454,210772.0
2016-12-23 12:40:00,24.27,24.3,24.16,24.18,177908.0,19.7454,19.7698,19.6559,19.6721,177908.0
2016-12-23 12:50:00,24.19,24.22,24.15,24.2,180412.0,19.6803,19.7047,19.6477,19.6884,180412.0
2016-12-23 13:00:00,24.2,24.34,24.18,24.31,251432.0,19.6884,19.8023,19.6721,19.7779,251432.0
2016-12-23 13:10:00,24.31,24.32,24.18,24.27,198570.0,19.7779,19.786,19.6721,19.7454,198570.0
2016-12-23 13:20:00,24.27,24.31,24.25,24.28,103580.0,19.7454,19.7779,19.7291,19.7535,103580.0
2016-12-23 13:30:00,24.27,24.33,24.25,24.33,130964.0,19.7454,19.7942,19.7291,19.7942,130964.0
2016-12-23 13:40:00,24.32,24.33,24.27,24.27,65086.0,19.786,19.7942,19.7454,19.7454,65086.0
2016-12-23 13:50:00,24.27,24.31,24.23,24.27,208688.0,19.7454,19.7779,19.7128,19.7454,208688.0
2016-12-23 14:00:00,24.28,24.3,24.2,24.24,77428.0,19.7535,19.7698,19.6884,19.721,77428.0
2016-12-23 14:10:00,24.24,24.3,24.2,24.3,103214.0,19.721,19.7698,19.6884,19.7698,103214.0
2016-12-23 14:20:00,24.3,24.3,24.2,24.2,79040.0,19.7698,19.7698,19.6884,19.6884,79040.0
2016-12-23 14:30:00,24.21,24.24,24.14,24.15,57934.0,19.6966,19.721,19.6396,19.6477,57934.0
2016-12-23 14:40:00,24.15,24.18,24.1,24.18,193884.0,19.6477,19.6721,19.6071,19.6721,193884.0
2016-12-23 14:50:00,24.17,24.23,24.17,24.21,59192.0,19.664,19.7128,19.664,19.6966,59192.0
2016-12-23 15:00:00,24.21,24.22,24.12,24.14,102244.0,19.6966,19.7047,19.6233,19.6396,102244.0
2016-12-23 15:10:00,24.14,24.2,24.12,24.16,129726.0,19.6396,19.6884,19.6233,19.6559,129726.0
2016-12-23 15:20:00,24.15,24.2,24.12,24.18,235602.0,19.6477,19.6884,19.6233,19.6721,235602.0
2016-12-23 15:30:00,24.19,24.26,24.17,24.25,286660.0,19.6803,19.7372,19.664,19.7291,286660.0
2016-12-23 15:40:00,24.26,24.35,24.25,24.33,262878.0,19.7372,19.8105,19.7291,19.7942,262878.0
2016-12-23 15:50:00,24.33,24.35,24.28,24.33,402962.0,19.7942,19.8105,19.7535,19.7942,402962.0
2016-12-27 09:30:00,24.49,24.7,24.47,24.66,57112.0,19.9244,20.0952,19.9081,20.0627,57112.0
2016-12-27 09:40:00,24.67,24.77,24.66,24.69,63610.0,20.0708,20.1522,20.0627,20.0871,63610.0
2016-12-27 09:50:00,24.71,24.73,24.67,24.69,33318.0,20.1033,20.1196,20.0708,20.0871,33318.0
2016-12-27 10:00:00,24.69,24.76,24.63,24.76,68582.0,20.0871,20.144,20.0383,20.144,68582.0
2016-12-27 10:10:00,24.75,24.75,24.53,24.55,41182.0,20.1359,20.1359,19.9569,19.9732,41182.0
2016-12-27 10:20:00,24.54,24.55,24.43,24.45,34736.0,19.965,19.9732,19.8755,19.8918,34736.0
2016-12-27 10:30:00,24.43,24.45,24.36,24.41,60022.0,19.8755,19.8918,19.8186,19.8593,60022.0
2016-12-27 10:40:00,24.4,24.43,24.36,24.37,83406.0,19.8511,19.8755,19.8186,19.8267,83406.0
2016-12-27 10:50:00,24.38,24.4,24.3,24.39,55186.0,19.8349,19.8511,19.7698,19.843,55186.0
2016-12-27 11:00:00,24.38,24.43,24.3,24.31,43340.0,19.8349,19.8755,19.7698,19.7779,43340.0
2016-12-27 11:10:00,24.31,24.32,24.29,24.29,29960.0,19.7779,19.786,19.7616,19.7616,29960.0
2016-12-27 11:20:00,24.29,24.31,24.26,24.31,34688.0,19.7616,19.7779,19.7372,19.7779,34688.0
2016-12-27 11:30:00,24.31,24.39,24.31,24.35,27150.0,19.7779,19.843,19.7779,19.8105,27150.0
2016-12-27 11:40:00,24.36,24.43,24.35,24.42,31926.0,19.8186,19.8755,19.8105,19.8674,31926.0
2016-12-27 11:50:00,24.42,24.44,24.37,24.41,32242.0,19.8674,19.8837,19.8267,19.8593,32242.0
2016-12-27 12:00:00,24.41,24.46,24.38,24.46,47684.0,19.8593,19.8999,19.8349,19.8999,47684.0
2016-12-27 12:10:00,24.46,24.49,24.46,24.48,28252.0,19.8999,19.9244,19.8999,19.9162,28252.0
2016-12-27 12:20:00,24.48,24.5,24.47,24.49,79092.0,19.9162,19.9325,19.9081,19.9244,79092.0
2016-12-27 12:30:00,24.5,24.5,24.46,24.47,36268.0,19.9325,19.9325,19.8999,19.9081,36268.0
2016-12-27 12:40:00,24.48,24.5,24.44,24.47,25172.0,19.9162,19.9325,19.8837,19.9081,25172.0
2016-12-27 12:50:00,24.49,24.49,24.43,24.44,24836.0,19.9244,19.9244,19.8755,19.8837,24836.0
2016-12-27 13:00:00,24.45,24.46,24.43,24.44,12508.0,19.8918,19.8999,19.8755,19.8837,12508.0
2016-12-27 13:10:00,24.44,24.45,24.39,24.43,20686.0,19.8837,19.8918,19.843,19.8755,20686.0
2016-12-27 13:20:00,24.43,24.43,24.38,24.39,22820.0,19.8755,19.8755,19.8349,19.843,22820.0
2016-12-27 13:30:00,24.39,24.4,24.33,24.35,37552.0,19.843,19.8511,19.7942,19.8105,37552.0
2016-12-27 13:40:00,24.35,24.38,24.33,24.35,22286.0,19.8105,19.8349,19.7942,19.8105,22286.0
2016-12-27 13:50:00,24.36,24.36,24.3,24.31,36078.0,19.8186,19.8186,19.7698,19.7779,36078.0
2016-12-27 14:00:00,24.3,24.37,24.3,24.37,19348.0,19.7698,19.8267,19.7698,19.8267,19348.0
2016-12-27 14:10:00,24.36,24.42,24.35,24.41,23636.0,19.8186,19.8674,19.8105,19.8593,23636.0
2016-12-27 14:20:00,24.4,24.43,24.4,24.41,15566.0,19.8511,19.8755,19.8511,19.8593,15566.0
2016-12-27 14:30:00,24.42,24.46,24.41,24.43,15700.0,19.8674,19.8999,19.8593,19.8755,15700.0
2016-12-27 14:40:00,24.45,24.47,24.43,24.45,19484.0,19.8918,19.9081,19.8755,19.8918,19484.0
2016-12-27 14:50:00,24.44,24.46,24.42,24.43,21818.0,19.8837,19.8999,19.8674,19.8755,21818.0
2016-12-27 15:00:00,24.43,24.45,24.42,24.43,33476.0,19.8755,19.8918,19.8674,19.8755,33476.0
2016-12-27 15:10:00,24.42,24.45,24.4,24.45,35178.0,19.8674,19.8918,19.8511,19.8918,35178.0
2016-12-27 15:20:00,24.44,24.46,24.43,24.46,33592.0,19.8837,19.8999,19.8755,19.8999,33592.0
2016-12-27 15:30:00,24.46,24.48,24.44,24.45,64204.0,19.8999,19.9162,19.8837,19.8918,64204.0
2016-12-27 15:40:00,24.45,24.47,24.4,24.43,133402.0,19.8918,19.9081,19.8511,19.8755,133402.0
2016-12-27 15:50:00,24.43,24.45,24.39,24.42,273418.0,19.8755,19.8918,19.843,19.8674,273418.0
2016-12-28 09:30:00,24.48,24.66,24.47,24.5,114548.0,19.9162,20.0627,19.9081,19.9325,114548.0
2016-12-28 09:40:00,24.49,24.5,24.41,24.41,56576.0,19.9244,19.9325,19.8593,19.8593,56576.0
2016-12-28 09:50:00,24.4,24.43,24.31,24.31,24846.0,19.8511,19.8755,19.7779,19.7779,24846.0
2016-12-28 10:00:00,24.3,24.3,24.21,24.25,67892.0,19.7698,19.7698,19.6966,19.7291,67892.0
2016-12-28 10:10:00,24.23,24.27,24.18,24.27,30518.0,19.7128,19.7454,19.6721,19.7454,30518.0
2016-12-28 10:20:00,24.25,24.29,24.21,24.24,40524.0,19.7291,19.7616,19.6966,19.721,40524.0
2016-12-28 10:30:00,24.24,24.26,24.21,24.26,25078.0,19.721,19.7372,19.6966,19.7372,25078.0
2016-12-28 10:40:00,24.25,24.25,24.22,24.24,31980.0,19.7291,19.7291,19.7047,19.721,31980.0
2016-12-28 10:50:00,24.24,24.27,24.23,24.27,36678.0,19.721,19.7454,19.7128,19.7454,36678.0
2016-12-28 11:00:00,24.26,24.27,24.25,24.27,20936.0,19.7372,19.7454,19.7291,19.7454,20936.0
2016-12-28 11:10:00,24.29,24.29,24.28,24.29,15282.0,19.7616,19.7616,19.7535,19.7616,15282.0
2016-12-28 11:20:00,24.3,24.33,24.24,24.24,29790.0,19.7698,19.7942,19.721,19.721,29790.0
2016-12-28 11:30:00,24.24,24.24,24.18,24.2,24452.0,19.721,19.721,19.6721,19.6884,24452.0
2016-12-28 11:40:00,24.2,24.23,24.18,24.23,19312.0,19.6884,19.7128,19.6721,19.7128,19312.0
2016-12-28 11:50:00,24.23,24.27,24.22,24.25,26896.0,19.7128,19.7454,19.7047,19.7291,26896.0
2016-12-28 12:00:00,24.25,24.25,24.2,24.21,23794.0,19.7291,19.7291,19.6884,19.6966,23794.0
2016-12-28 12:10:00,24.2,24.2,24.14,24.14,32748.0,19.6884,19.6884,19.6396,19.6396,32748.0
2016-12-28 12:20:00,24.14,24.14,24.08,24.12,28396.0,19.6396,19.6396,19.5908,19.6233,28396.0
2016-12-28 12:30:00,24.12,24.15,24.11,24.15,11406.0,19.6233,19.6477,19.6152,19.6477,11406.0
2016-12-28 12:40:00,24.15,24.16,24.08,24.1,23436.0,19.6477,19.6559,19.5908,19.6071,23436.0
2016-12-28 12:50:00,24.1,24.11,24.05,24.05,22068.0,19.6071,19.6152,19.5664,19.5664,22068.0
2016-12-28 13:00:00,24.06,24.07,24.02,24.05,15374.0,19.5745,19.5827,19.542,19.5664,15374.0
2016-12-28 13:10:00,24.04,24.06,24.0,24.0,34760.0,19.5582,19.5745,19.5257,19.5257,34760.0
2016-12-28 13:20:00,24.0,24.02,24.0,24.0,10018.0,19.5257,19.542,19.5257,19.5257,10018.0
2016-12-28 13:30:00,24.0,24.04,23.98,24.03,26096.0,19.5257,19.5582,19.5094,19.5501,26096.0
2016-12-28 13:40:00,24.03,24.03,24.0,24.0,16488.0,19.5501,19.5501,19.5257,19.5257,16488.0
2016-12-28 13:50:00,24.01,24.03,24.0,24.0,14832.0,19.5338,19.5501,19.5257,19.5257,14832.0
2016-12-28 14:00:00,24.0,24.03,24.0,24.01,21068.0,19.5257,19.5501,19.5257,19.5338,21068.0
2016-12-28 14:10:00,24.0,24.02,23.93,23.94,57566.0,19.5257,19.542,19.4688,19.4769,57566.0
2016-12-28 14:20:00,23.94,23.95,23.93,23.95,28128.0,19.4769,19.485,19.4688,19.485,28128.0
2016-12-28 14:30:00,23.94,23.97,23.93,23.95,62866.0,19.4769,19.5013,19.4688,19.485,62866.0
2016-12-28 14:40:00,23.95,23.96,23.91,23.91,53952.0,19.485,19.4932,19.4525,19.4525,53952.0
2016-12-28 14:50:00,23.91,23.91,23.89,23.9,36682.0,19.4525,19.4525,19.4362,19.4443,36682.0
2016-12-28 15:00:00,23.9,24.04,23.9,24.0,139034.0,19.4443,19.5582,19.4443,19.5257,139034.0
2016-12-28 15:10:00,23.99,24.04,23.98,24.03,64582.0,19.5176,19.5582,19.5094,19.5501,64582.0
2016-12-28 15:20:00,24.04,24.09,24.03,24.09,55620.0,19.5582,19.5989,19.5501,19.5989,55620.0
2016-12-28 15:30:00,24.09,24.09,24.04,24.05,65604.0,19.5989,19.5989,19.5582,19.5664,65604.0
2016-12-28 15:40:00,24.04,24.05,24.01,24.03,89998.0,19.5582,19.5664,19.5338,19.5501,89998.0
2016-12-28 15:50:00,24.03,24.11,24.03,24.1,339404.0,19.5501,19.6152,19.5501,19.6071,339404.0
2016-12-29 09:30:00,24.13,24.5,24.11,24.41,37294.0,19.6315,19.9325,19.6152,19.8593,37294.0
2016-12-29 09:40:00,24.43,24.45,24.35,24.38,30946.0,19.8755,19.8918,19.8105,19.8349,30946.0
2016-12-29 09:50:00,24.35,24.4,24.35,24.37,21354.0,19.8105,19.8511,19.8105,19.8267,21354.0
2016-12-29 10:00:00,24.37,24.42,24.35,24.38,42070.0,19.8267,19.8674,19.8105,19.8349,42070.0
2016-12-29 10:10:00,24.38,24.4,24.35,24.36,33694.0,19.8349,19.8511,19.8105,19.8186,33694.0
2016-12-29 10:20:00,24.35,24.39,24.35,24.38,42964.0,19.8105,19.843,19.8105,19.8349,42964.0
2016-12-29 10:30:00,24.39,24.4,24.3,24.32,48088.0,19.843,19.8511,19.7698,19.786,48088.0
2016-12-29 10:40:00,24.31,24.35,24.28,24.3,31282.0,19.7779,19.8105,19.7535,19.7698,31282.0
2016-12-29 10:50:00,24.3,24.3,24.24,24.24,31726.0,19.7698,19.7698,19.721,19.721,31726.0
2016-12-29 11:00:00,24.26,24.26,24.16,24.24,17148.0,19.7372,19.7372,19.6559,19.721,17148.0
2016-12-29 11:10:00,24.23,24.25,24.16,24.22,15730.0,19.7128,19.7291,19.6559,19.7047,15730.0
2016-12-29 11:20:00,24.2,24.21,24.17,24.18,17164.0,19.6884,19.6966,19.664,19.6721,17164.0
2016-12-29 11:30:00,24.19,24.25,24.19,24.22,32130.0,19.6803,19.7291,19.6803,19.7047,32130.0
2016-12-29 11:40:00,24.2,24.23,24.18,24.18,9500.0,19.6884,19.7128,19.6721,19.6721,9500.0
2016-12-29 11:50:00,24.19,24.19,24.14,24.15,13748.0,19.6803,19.6803,19.6396,19.6477,13748.0
2016-12-29 12:00:00,24.15,24.17,24.11,24.11,15938.0,19.6477,19.664,19.6152,19.6152,15938.0
2016-12-29 12:10:00,24.11,24.16,24.11,24.16,8922.0,19.6152,19.6559,19.6152,19.6559,8922.0
2016-12-29 12:20:00,24.16,24.2,24.14,24.2,23666.0,19.6559,19.6884,19.6396,19.6884,23666.0
2016-12-29 12:30:00,24.19,24.21,24.15,24.17,26154.0,19.6803,19.6966,19.6477,19.664,26154.0
2016-12-29 12:40:00,24.17,24.2,24.16,24.19,8918.0,19.664,19.6884,19.6559,19.6803,8918.0
2016-12-29 12:50:00,24.21,24.21,24.11,24.11,13384.0,19.6966,19.6966,19.6152,19.6152,13384.0
2016-12-29 13:00:00,24.13,24.14,24.07,24.1,13956.0,19.6315,19.6396,19.5827,19.6071,13956.0
2016-12-29 13:10:00,24.1,24.11,24.07,24.1,10318.0,19.6071,19.6152,19.5827,19.6071,10318.0
2016-12-29 13:20:00,24.1,24.11,24.05,24.1,13470.0,19.6071,19.6152,19.5664,19.6071,13470.0
2016-12-29 13:30:00,24.09,24.11,24.06,24.06,12600.0,19.5989,19.6152,19.5745,19.5745,12600.0
2016-12-29 13:40:00,24.07,24.07,24.0,24.0,20646.0,19.5827,19.5827,19.5257,19.5257,20646.0
2016-12-29 13:50:00,24.0,24.03,23.98,23.98,15414.0,19.5257,19.5501,19.5094,19.5094,15414.0
2016-12-29 14:00:00,24.0,24.05,23.99,24.02,20144.0,19.5257,19.5664,19.5176,19.542,20144.0
2016-12-29 14:10:00,24.02,24.04,23.99,24.03,15666.0,19.542,19.5582,19.5176,19.5501,15666.0
2016-12-29 14:20:00,24.04,24.07,24.03,24.05,13756.0,19.5582,19.5827,19.5501,19.5664,13756.0
2016-12-29 14:30:00,24.04,24.05,24.0,24.02,39954.0,19.5582,19.5664,19.5257,19.542,39954.0
2016-12-29 14:40:00,24.02,24.04,24.0,24.04,42826.0,19.542,19.5582,19.5257,19.5582,42826.0
2016-12-29 14:50:00,24.04,24.08,24.04,24.07,14516.0,19.5582,19.5908,19.5582,19.5827,14516.0
2016-12-29 15:00:00,24.07,24.1,24.05,24.06,24560.0,19.5827,19.6071,19.5664,19.5745,24560.0
2016-12-29 15:10:00,24.05,24.09,24.05,24.08,22608.0,19.5664,19.5989,19.5664,19.5908,22608.0
2016-12-29 15:20:00,24.08,24.09,24.06,24.09,34444.0,19.5908,19.5989,19.5745,19.5989,34444.0
2016-12-29 15:30:00,24.09,24.11,24.06,24.08,40120.0,19.5989,19.6152,19.5745,19.5908,40120.0
2016-12-29 15:40:00,24.09,24.1,24.06,24.07,66720.0,19.5989,19.6071,19.5745,19.5827,66720.0
2016-12-29 15:50:00,24.08,24.1,24.06,24.06,113156.0,19.5908,19.6071,19.5745,19.5745,113156.0
2016-12-30 09:30:00,24.1,24.29,24.0,24.16,82810.0,19.6071,19.7616,19.5257,19.6559,82810.0
2016-12-30 09:40:00,24.16,24.3,24.14,24.27,16794.0,19.6559,19.7698,19.6396,19.7454,16794.0
2016-12-30 09:50:00,24.22,24.24,24.12,24.18,58824.0,19.7047,19.721,19.6233,19.6721,58824.0
2016-12-30 10:00:00,24.11,24.17,24.1,24.17,15766.0,19.6152,19.664,19.6071,19.664,15766.0
2016-12-30 10:10:00,24.17,24.2,24.14,24.17,63540.0,19.664,19.6884,19.6396,19.664,63540.0
2016-12-30 10:20:00,24.18,24.22,24.15,24.18,51368.0,19.6721,19.7047,19.6477,19.6721,51368.0
2016-12-30 10:30:00,24.18,24.25,24.18,24.23,30056.0,19.6721,19.7291,19.6721,19.7128,30056.0
2016-12-30 10:40:00,24.23,24.25,24.18,24.18,11540.0,19.7128,19.7291,19.6721,19.6721,11540.0
2016-12-30 10:50:00,24.18,24.23,24.18,24.22,23100.0,19.6721,19.7128,19.6721,19.7047,23100.0
2016-12-30 11:00:00,24.21,24.22,24.15,24.2,53410.0,19.6966,19.7047,19.6477,19.6884,53410.0
2016-12-30 11:10:00,24.22,24.25,24.2,24.24,24580.0,19.7047,19.7291,19.6884,19.721,24580.0
2016-12-30 11:20:00,24.24,24.25,24.23,24.23,31372.0,19.721,19.7291,19.7128,19.7128,31372.0
2016-12-30 11:30:00,24.22,24.28,24.21,24.26,29008.0,19.7047,19.7535,19.6966,19.7372,29008.0
2016-12-30 11:40:00,24.25,24.3,24.25,24.28,21180.0,19.7291,19.7698,19.7291,19.7535,21180.0
2016-12-30 11:50:00,24.27,24.28,24.25,24.25,20142.0,19.7454,19.7535,19.7291,19.7291,20142.0
2016-12-30 12:00:00,24.25,24.28,24.21,24.26,83162.0,19.7291,19.7535,19.6966,19.7372,83162.0
2016-12-30 12:10:00,24.27,24.27,24.24,24.25,26642.0,19.7454,19.7454,19.721,19.7291,26642.0
2016-12-30 12:20:00,24.25,24.26,24.2,24.2,31886.0,19.7291,19.7372,19.6884,19.6884,31886.0
2016-12-30 12:30:00,24.18,24.25,24.18,24.2,52052.0,19.6721,19.7291,19.6721,19.6884,52052.0
2016-12-30 12:40:00,24.21,24.25,24.2,24.23,38516.0,19.6966,19.7291,19.6884,19.7128,38516.0
2016-12-30 12:50:00,24.23,24.25,24.23,24.24,48278.0,19.7128,19.7291,19.7128,19.721,48278.0
2016-12-30 13:00:00,24.24,24.24,24.21,24.22,58472.0,19.721,19.721,19.6966,19.7047,58472.0
2016-12-30 13:10:00,24.22,24.24,24.21,24.22,43252.0,19.7047,19.721,19.6966,19.7047,43252.0
2016-12-30 13:20:00,24.22,24.24,24.21,24.22,26012.0,19.7047,19.721,19.6966,19.7047,26012.0
2016-12-30 13:30:00,24.22,24.25,24.22,24.25,55456.0,19.7047,19.7291,19.7047,19.7291,55456.0
2016-12-30 13:40:00,24.25,24.26,24.22,24.22,26524.0,19.7291,19.7372,19.7047,19.7047,26524.0
2016-12-30 13:50:00,24.22,24.23,24.21,24.22,81600.0,19.7047,19.7128,19.6966,19.7047,81600.0
2016-12-30 14:00:00,24.22,24.23,24.22,24.22,43226.0,19.7047,19.7128,19.7047,19.7047,43226.0
2016-12-30 14:10:00,24.22,24.23,24.15,24.16,73354.0,19.7047,19.7128,19.6477,19.6559,73354.0
2016-12-30 14:20:00,24.16,24.17,24.14,24.16,18172.0,19.6559,19.664,19.6396,19.6559,18172.0
2016-12-30 14:30:00,24.15,24.16,24.13,24.16,21270.0,19.6477,19.6559,19.6315,19.6559,21270.0
2016-12-30 14:40:00,24.15,24.15,24.13,24.14,29020.0,19.6477,19.6477,19.6315,19.6396,29020.0
2016-12-30 14:50:00,24.14,24.19,24.12,24.16,69828.0,19.6396,19.6803,19.6233,19.6559,69828.0
2016-12-30 15:00:00,24.16,24.17,24.14,24.16,35922.0,19.6559,19.664,19.6396,19.6559,35922.0
2016-12-30 15:10:00,24.16,24.18,24.14,24.16,20208.0,19.6559,19.6721,19.6396,19.6559,20208.0
2016-12-30 15:20:00,24.16,24.21,24.16,24.21,56454.0,19.6559,19.6966,19.6559,19.6966,56454.0
2016-12-30 15:30:00,24.21,24.22,24.18,24.2,29342.0,19.6966,19.7047,19.6721,19.6884,29342.0
2016-12-30 15:40:00,24.2,24.21,24.15,24.17,49104.0,19.6884,19.6966,19.6477,19.664,49104.0
2016-12-30 15:50:00,24.17,24.2,24.13,24.2,126374.0,19.664,19.6884,19.6315,19.6884,126374.0
2017-01-03 09:30:00,24.37,24.66,24.28,24.57,113306.0,19.8267,20.0627,19.7535,19.9894,113306.0
2017-01-03 09:40:00,24.56,24.71,24.5,24.6,118832.0,19.9813,20.1033,19.9325,20.0138,118832.0
2017-01-03 09:50:00,24.56,24.58,24.43,24.53,83126.0,19.9813,19.9976,19.8755,19.9569,83126.0
2017-01-03 10:00:00,24.53,24.7,24.49,24.67,64300.0,19.9569,20.0952,19.9244,20.0708,64300.0
2017-01-03 10:10:00,24.66,24.67,24.56,24.57,182308.0,20.0627,20.0708,19.9813,19.9894,182308.0
2017-01-03 10:20:00,24.58,24.75,24.56,24.68,275644.0,19.9976,20.1359,19.9813,20.0789,275644.0
2017-01-03 10:30:00,24.68,24.72,24.49,24.5,98598.0,20.0789,20.1115,19.9244,19.9325,98598.0
2017-01-03 10:40:00,24.5,24.59,24.45,24.5,60740.0,19.9325,20.0057,19.8918,19.9325,60740.0
2017-01-03 10:50:00,24.48,24.56,24.45,24.52,145548.0,19.9162,19.9813,19.8918,19.9488,145548.0
2017-01-03 11:00:00,24.5,24.56,24.46,24.53,156606.0,19.9325,19.9813,19.8999,19.9569,156606.0
2017-01-03 11:10:00,24.53,24.54,24.49,24.5,71202.0,19.9569,19.965,19.9244,19.9325,71202.0
2017-01-03 11:20:00,24.5,24.55,24.49,24.51,35416.0,19.9325,19.9732,19.9244,19.9406,35416.0
2017-01-03 11:30:00,24.52,24.54,24.49,24.49,59858.0,19.9488,19.965,19.9244,19.9244,59858.0
2017-01-03 11:40:00,24.5,24.5,24.36,24.47,77574.0,19.9325,19.9325,19.8186,19.9081,77574.0
2017-01-03 11:50:00,24.46,24.54,24.46,24.5,91910.0,19.8999,19.965,19.8999,19.9325,91910.0
2017-01-03 12:00:00,24.5,24.52,24.43,24.5,35488.0,19.9325,19.9488,19.8755,19.9325,35488.0
2017-01-03 12:10:00,24.49,24.5,24.47,24.49,23656.0,19.9244,19.9325,19.9081,19.9244,23656.0
2017-01-03 12:20:00,24.5,24.52,24.45,24.48,33152.0,19.9325,19.9488,19.8918,19.9162,33152.0
2017-01-03 12:30:00,24.48,24.49,24.45,24.46,20826.0,19.9162,19.9244,19.8918,19.8999,20826.0
2017-01-03 12:40:00,24.47,24.52,24.44,24.52,89168.0,19.9081,19.9488,19.8837,19.9488,89168.0
2017-01-03 12:50:00,24.51,24.55,24.49,24.53,38836.0,19.9406,19.9732,19.9244,19.9569,38836.0
2017-01-03 13:00:00,24.54,24.55,24.47,24.47,17806.0,19.965,19.9732,19.9081,19.9081,17806.0
2017-01-03 13:10:00,24.49,24.52,24.47,24.51,27458.0,19.9244,19.9488,19.9081,19.9406,27458.0
2017-01-03 13:20:00,24.52,24.6,24.52,24.59,33026.0,19.9488,20.0138,19.9488,20.0057,33026.0
2017-01-03 13:30:00,24.59,24.61,24.56,24.59,24346.0,20.0057,20.022,19.9813,20.0057,24346.0
2017-01-03 13:40:00,24.58,24.58,24.55,24.56,19268.0,19.9976,19.9976,19.9732,19.9813,19268.0
2017-01-03 13:50:00,24.55,24.58,24.55,24.57,26756.0,19.9732,19.9976,19.9732,19.9894,26756.0
2017-01-03 14:00:00,24.57,24.6,24.57,24.58,22198.0,19.9894,20.0138,19.9894,19.9976,22198.0
2017-01-03 14:10:00,24.58,24.6,24.57,24.58,31812.0,19.9976,20.0138,19.9894,19.9976,31812.0
2017-01-03 14:20:00,24.59,24.6,24.56,24.56,23620.0,20.0057,20.0138,19.9813,19.9813,23620.0
2017-01-03 14:30:00,24.56,24.57,24.43,24.46,66174.0,19.9813,19.9894,19.8755,19.8999,66174.0
2017-01-03 14:40:00,24.45,24.55,24.45,24.55,63590.0,19.8918,19.9732,19.8918,19.9732,63590.0
2017-01-03 14:50:00,24.55,24.6,24.53,24.6,58920.0,19.9732,20.0138,19.9569,20.0138,58920.0
2017-01-03 15:00:00,24.59,24.64,24.58,24.64,90406.0,20.0057,20.0464,19.9976,20.0464,90406.0
2017-01-03 15:10:00,24.63,24.64,24.6,24.64,34668.0,20.0383,20.0464,20.0138,20.0464,34668.0
2017-01-03 15:20:00,24.63,24.66,24.61,24.63,70688.0,20.0383,20.0627,20.022,20.0383,70688.0
2017-01-03 15:30:00,24.63,24.68,24.61,24.67,111816.0,20.0383,20.0789,20.022,20.0708,111816.0
2017-01-03 15:40:00,24.67,24.71,24.65,24.7,103198.0,20.0708,20.1033,20.0545,20.0952,103198.0
2017-01-03 15:50:00,24.7,24.75,24.69,24.75,265698.0,20.0952,20.1359,20.0871,20.1359,265698.0
2017-01-04 09:30:00,24.85,25.3,24.83,25.05,87632.0,20.2172,20.5833,20.201,20.38,87632.0
2017-01-04 09:40:00,25.1,25.13,24.97,25.0,39490.0,20.4206,20.445,20.3149,20.3393,39490.0
2017-01-04 09:50:00,25.02,25.17,25.0,25.11,68548.0,20.3555,20.4776,20.3393,20.4288,68548.0
2017-01-04 10:00:00,25.13,25.24,25.09,25.14,35836.0,20.445,20.5345,20.4125,20.4532,35836.0
2017-01-04 10:10:00,25.14,25.2,25.09,25.16,41092.0,20.4532,20.502,20.4125,20.4694,41092.0
2017-01-04 10:20:00,25.18,25.25,25.17,25.2,32294.0,20.4857,20.5427,20.4776,20.502,32294.0
2017-01-04 10:30:00,25.2,25.25,25.19,25.19,21526.0,20.502,20.5427,20.4939,20.4939,21526.0
2017-01-04 10:40:00,25.21,25.27,25.21,25.23,25998.0,20.5101,20.5589,20.5101,20.5264,25998.0
2017-01-04 10:50:00,25.24,25.25,25.13,25.15,57948.0,20.5345,20.5427,20.445,20.4613,57948.0
2017-01-04 11:00:00,25.15,25.18,25.12,25.13,43620.0,20.4613,20.4857,20.4369,20.445,43620.0
2017-01-04 11:10:00,25.14,25.15,25.02,25.03,34264.0,20.4532,20.4613,20.3555,20.3637,34264.0
2017-01-04 11:20:00,25.03,25.11,25.03,25.11,40486.0,20.3637,20.4288,20.3637,20.4288,40486.0
2017-01-04 11:30:00,25.1,25.16,25.09,25.1,56470.0,20.4206,20.4694,20.4125,20.4206,56470.0
2017-01-04 11:40:00,25.1,25.18,25.08,25.08,40336.0,20.4206,20.4857,20.4044,20.4044,40336.0
2017-01-04 11:50:00,25.1,25.11,25.08,25.11,41248.0,20.4206,20.4288,20.4044,20.4288,41248.0
2017-01-04 12:00:00,25.11,25.13,25.05,25.05,83578.0,20.4288,20.445,20.38,20.38,83578.0
2017-01-04 12:10:00,25.04,25.05,25.0,25.01,46548.0,20.3718,20.38,20.3393,20.3474,46548.0
2017-01-04 12:20:00,25.01,25.04,25.0,25.0,22972.0,20.3474,20.3718,20.3393,20.3393,22972.0
2017-01-04 12:30:00,25.0,25.04,25.0,25.03,20450.0,20.3393,20.3718,20.3393,20.3637,20450.0
2017-01-04 12:40:00,25.03,25.1,25.03,25.09,50234.0,20.3637,20.4206,20.3637,20.4125,50234.0
2017-01-04 12:50:00,25.09,25.1,25.07,25.08,39312.0,20.4125,20.4206,20.3962,20.4044,39312.0
2017-01-04 13:00:00,25.08,25.09,25.05,25.05,25280.0,20.4044,20.4125,20.38,20.38,25280.0
2017-01-04 13:10:00,25.06,25.08,25.01,25.01,21618.0,20.3881,20.4044,20.3474,20.3474,21618.0
2017-01-04 13:20:00,25.02,25.06,25.01,25.06,30906.0,20.3555,20.3881,20.3474,20.3881,30906.0
2017-01-04 13:30:00,25.06,25.1,25.05,25.08,43468.0,20.3881,20.4206,20.38,20.4044,43468.0
2017-01-04 13:40:00,25.07,25.07,25.02,25.03,28520.0,20.3962,20.3962,20.3555,20.3637,28520.0
2017-01-04 13:50:00,25.02,25.09,25.02,25.09,73064.0,20.3555,20.4125,20.3555,20.4125,73064.0
2017-01-04 14:00:00,25.09,25.11,25.03,25.04,101236.0,20.4125,20.4288,20.3637,20.3718,101236.0
2017-01-04 14:10:00,25.03,25.15,25.03,25.14,60820.0,20.3637,20.4613,20.3637,20.4532,60820.0
2017-01-04 14:20:00,25.14,25.15,25.02,25.03,79958.0,20.4532,20.4613,20.3555,20.3637,79958.0
2017-01-04 14:30:00,25.02,25.08,25.02,25.06,42706.0,20.3555,20.4044,20.3555,20.3881,42706.0
2017-01-04 14:40:00,25.06,25.12,25.04,25.11,138236.0,20.3881,20.4369,20.3718,20.4288,138236.0
2017-01-04 14:50:00,25.11,25.16,25.08,25.13,99030.0,20.4288,20.4694,20.4044,20.445,99030.0
2017-01-04 15:00:00,25.11,25.17,25.1,25.16,83388.0,20.4288,20.4776,20.4206,20.4694,83388.0
2017-01-04 15:10:00,25.16,25.24,25.16,25.24,156712.0,20.4694,20.5345,20.4694,20.5345,156712.0
2017-01-04 15:20:00,25.24,25.25,25.2,25.24,87478.0,20.5345,20.5427,20.502,20.5345,87478.0
2017-01-04 15:30:00,25.23,25.28,25.21,25.23,190754.0,20.5264,20.5671,20.5101,20.5264,190754.0
2017-01-04 15:40:00,25.23,25.27,25.2,25.21,152718.0,20.5264,20.5589,20.502,20.5101,152718.0
2017-01-04 15:50:00,25.21,25.22,25.13,25.13,213470.0,20.5101,20.5183,20.445,20.445,213470.0
2017-01-05 09:30:00,24.96,24.96,23.65,24.1,215634.0,20.3067,20.3067,19.241,19.6071,215634.0
2017-01-05 09:40:00,24.08,24.71,24.08,24.69,118242.0,19.5908,20.1033,19.5908,20.0871,118242.0
2017-01-05 09:50:00,24.65,24.66,24.43,24.58,126808.0,20.0545,20.0627,19.8755,19.9976,126808.0
2017-01-05 10:00:00,24.58,24.82,24.58,24.81,100740.0,19.9976,20.1928,19.9976,20.1847,100740.0
2017-01-05 10:10:00,24.82,24.99,24.77,24.81,126998.0,20.1928,20.3311,20.1522,20.1847,126998.0
2017-01-05 10:20:00,24.8,24.97,24.79,24.89,59864.0,20.1766,20.3149,20.1684,20.2498,59864.0
2017-01-05 10:30:00,24.89,24.98,24.84,24.9,124832.0,20.2498,20.323,20.2091,20.2579,124832.0
2017-01-05 10:40:00,24.89,24.97,24.87,24.93,60078.0,20.2498,20.3149,20.2335,20.2823,60078.0
2017-01-05 10:50:00,24.93,25.01,24.88,25.01,83614.0,20.2823,20.3474,20.2416,20.3474,83614.0
2017-01-05 11:00:00,25.0,25.01,24.91,24.95,144710.0,20.3393,20.3474,20.2661,20.2986,144710.0
2017-01-05 11:10:00,24.95,24.96,24.72,24.72,121438.0,20.2986,20.3067,20.1115,20.1115,121438.0
2017-01-05 11:20:00,24.72,24.81,24.68,24.78,141002.0,20.1115,20.1847,20.0789,20.1603,141002.0
2017-01-05 11:30:00,24.8,24.81,24.71,24.73,111102.0,20.1766,20.1847,20.1033,20.1196,111102.0
2017-01-05 11:40:00,24.72,24.76,24.57,24.63,64784.0,20.1115,20.144,19.9894,20.0383,64784.0
2017-01-05 11:50:00,24.63,24.73,24.61,24.68,78624.0,20.0383,20.1196,20.022,20.0789,78624.0
2017-01-05 12:00:00,24.7,24.7,24.56,24.66,45892.0,20.0952,20.0952,19.9813,20.0627,45892.0
2017-01-05 12:10:00,24.66,24.73,24.62,24.72,52768.0,20.0627,20.1196,20.0301,20.1115,52768.0
2017-01-05 12:20:00,24.71,24.74,24.66,24.73,42096.0,20.1033,20.1277,20.0627,20.1196,42096.0
2017-01-05 12:30:00,24.73,24.75,24.71,24.74,28952.0,20.1196,20.1359,20.1033,20.1277,28952.0
2017-01-05 12:40:00,24.74,24.79,24.71,24.79,26726.0,20.1277,20.1684,20.1033,20.1684,26726.0
2017-01-05 12:50:00,24.78,24.8,24.73,24.73,120628.0,20.1603,20.1766,20.1196,20.1196,120628.0
2017-01-05 13:00:00,24.74,24.77,24.73,24.75,54232.0,20.1277,20.1522,20.1196,20.1359,54232.0
2017-01-05 13:10:00,24.76,24.76,24.68,24.68,25260.0,20.144,20.144,20.0789,20.0789,25260.0
2017-01-05 13:20:00,24.68,24.73,24.63,24.63,29520.0,20.0789,20.1196,20.0383,20.0383,29520.0
2017-01-05 13:30:00,24.63,24.65,24.58,24.63,25414.0,20.0383,20.0545,19.9976,20.0383,25414.0
2017-01-05 13:40:00,24.63,24.65,24.61,24.61,20248.0,20.0383,20.0545,20.022,20.022,20248.0
2017-01-05 13:50:00,24.61,24.64,24.6,24.61,25468.0,20.022,20.0464,20.0138,20.022,25468.0
2017-01-05 14:00:00,24.61,24.68,24.61,24.67,68298.0,20.022,20.0789,20.022,20.0708,68298.0
2017-01-05 14:10:00,24.66,24.71,24.65,24.65,21860.0,20.0627,20.1033,20.0545,20.0545,21860.0
2017-01-05 14:20:00,24.65,24.7,24.65,24.68,26816.0,20.0545,20.0952,20.0545,20.0789,26816.0
2017-01-05 14:30:00,24.68,24.74,24.68,24.71,46636.0,20.0789,20.1277,20.0789,20.1033,46636.0
2017-01-05 14:40:00,24.71,24.72,24.66,24.67,35824.0,20.1033,20.1115,20.0627,20.0708,35824.0
2017-01-05 14:50:00,24.66,24.68,24.63,24.63,55124.0,20.0627,20.0789,20.0383,20.0383,55124.0
2017-01-05 15:00:00,24.64,24.66,24.63,24.65,55360.0,20.0464,20.0627,20.0383,20.0545,55360.0
2017-01-05 15:10:00,24.64,24.66,24.63,24.66,49446.0,20.0464,20.0627,20.0383,20.0627,49446.0
2017-01-05 15:20:00,24.65,24.69,24.64,24.67,39318.0,20.0545,20.0871,20.0464,20.0708,39318.0
2017-01-05 15:30:00,24.67,24.7,24.66,24.68,60742.0,20.0708,20.0952,20.0627,20.0789,60742.0
2017-01-05 15:40:00,24.69,24.72,24.68,24.68,99268.0,20.0871,20.1115,20.0789,20.0789,99268.0
2017-01-05 15:50:00,24.68,24.7,24.65,24.66,186208.0,20.0789,20.0952,20.0545,20.0627,186208.0
2017-01-06 09:30:00,24.75,24.77,24.45,24.55,52006.0,20.1359,20.1522,19.8918,19.9732,52006.0
2017-01-06 09:40:00,24.57,24.68,24.53,24.59,20402.0,19.9894,20.0789,19.9569,20.0057,20402.0
2017-01-06 09:50:00,24.59,24.68,24.54,24.64,21570.0,20.0057,20.0789,19.965,20.0464,21570.0
2017-01-06 10:00:00,24.66,24.73,24.65,24.73,13980.0,20.0627,20.1196,20.0545,20.1196,13980.0
2017-01-06 10:10:00,24.7,24.7,24.54,24.56,37414.0,20.0952,20.0952,19.965,19.9813,37414.0
2017-01-06 10:20:00,24.6,24.6,24.55,24.58,29834.0,20.0138,20.0138,19.9732,19.9976,29834.0
2017-01-06 10:30:00,24.57,24.6,24.48,24.49,28494.0,19.9894,20.0138,19.9162,19.9244,28494.0
2017-01-06 10:40:00,24.49,24.5,24.47,24.49,33004.0,19.9244,19.9325,19.9081,19.9244,33004.0
2017-01-06 10:50:00,24.49,24.59,24.46,24.56,24666.0,19.9244,20.0057,19.8999,19.9813,24666.0
2017-01-06 11:00:00,24.56,24.57,24.53,24.53,28928.0,19.9813,19.9894,19.9569,19.9569,28928.0
2017-01-06 11:10:00,24.5,24.57,24.49,24.55,30106.0,19.9325,19.9894,19.9244,19.9732,30106.0
2017-01-06 11:20:00,24.55,24.6,24.55,24.56,15456.0,19.9732,20.0138,19.9732,19.9813,15456.0
2017-01-06 11:30:00,24.55,24.61,24.55,24.57,32298.0,19.9732,20.022,19.9732,19.9894,32298.0
2017-01-06 11:40:00,24.58,24.62,24.58,24.59,16356.0,19.9976,20.0301,19.9976,20.0057,16356.0
2017-01-06 11:50:00,24.61,24.71,24.61,24.69,19842.0,20.022,20.1033,20.022,20.0871,19842.0
2017-01-06 12:00:00,24.68,24.68,24.61,24.64,12786.0,20.0789,20.0789,20.022,20.0464,12786.0
2017-01-06 12:10:00,24.65,24.68,24.64,24.67,17320.0,20.0545,20.0789,20.0464,20.0708,17320.0
2017-01-06 12:20:00,24.65,24.65,24.6,24.6,15854.0,20.0545,20.0545,20.0138,20.0138,15854.0
2017-01-06 12:30:00,24.61,24.66,24.61,24.63,16746.0,20.022,20.0627,20.022,20.0383,16746.0
2017-01-06 12:40:00,24.64,24.68,24.64,24.65,25422.0,20.0464,20.0789,20.0464,20.0545,25422.0
2017-01-06 12:50:00,24.66,24.67,24.64,24.66,21552.0,20.0627,20.0708,20.0464,20.0627,21552.0
2017-01-06 13:00:00,24.67,24.71,24.66,24.7,12468.0,20.0708,20.1033,20.0627,20.0952,12468.0
2017-01-06 13:10:00,24.68,24.68,24.66,24.66,15780.0,20.0789,20.0789,20.0627,20.0627,15780.0
2017-01-06 13:20:00,24.66,24.68,24.63,24.63,19718.0,20.0627,20.0789,20.0383,20.0383,19718.0
2017-01-06 13:30:00,24.63,24.64,24.6,24.63,18350.0,20.0383,20.0464,20.0138,20.0383,18350.0
2017-01-06 13:40:00,24.63,24.66,24.63,24.65,15414.0,20.0383,20.0627,20.0383,20.0545,15414.0
2017-01-06 13:50:00,24.65,24.68,24.64,24.68,29366.0,20.0545,20.0789,20.0464,20.0789,29366.0
2017-01-06 14:00:00,24.68,24.74,24.68,24.73,34922.0,20.0789,20.1277,20.0789,20.1196,34922.0
2017-01-06 14:10:00,24.73,24.73,24.66,24.67,20854.0,20.1196,20.1196,20.0627,20.0708,20854.0
2017-01-06 14:20:00,24.67,24.67,24.59,24.6,32726.0,20.0708,20.0708,20.0057,20.0138,32726.0
2017-01-06 14:30:00,24.6,24.66,24.6,24.63,29864.0,20.0138,20.0627,20.0138,20.0383,29864.0
2017-01-06 14:40:00,24.64,24.64,24.58,24.6,18662.0,20.0464,20.0464,19.9976,20.0138,18662.0
2017-01-06 14:50:00,24.61,24.61,24.58,24.59,15048.0,20.022,20.022,19.9976,20.0057,15048.0
2017-01-06 15:00:00,24.59,24.6,24.55,24.57,27036.0,20.0057,20.0138,19.9732,19.9894,27036.0
2017-01-06 15:10:00,24.57,24.58,24.54,24.56,302856.0,19.9894,19.9976,19.965,19.9813,302856.0
2017-01-06 15:20:00,24.56,24.6,24.56,24.58,36526.0,19.9813,20.0138,19.9813,19.9976,36526.0
2017-01-06 15:30:00,24.58,24.59,24.54,24.54,38946.0,19.9976,20.0057,19.965,19.965,38946.0
2017-01-06 15:40:00,24.54,24.55,24.53,24.53,88842.0,19.965,19.9732,19.9569,19.9569,88842.0
2017-01-06 15:50:00,24.53,24.54,24.43,24.45,209884.0,19.9569,19.965,19.8755,19.8918,209884.0
2017-01-09 09:30:00,24.42,24.5,24.35,24.45,34968.0,19.8674,19.9325,19.8105,19.8918,34968.0
2017-01-09 09:40:00,24.44,24.45,24.35,24.42,35534.0,19.8837,19.8918,19.8105,19.8674,35534.0
2017-01-09 09:50:00,24.39,24.43,24.36,24.43,35278.0,19.843,19.8755,19.8186,19.8755,35278.0
2017-01-09 10:00:00,24.43,24.52,24.4,24.5,14268.0,19.8755,19.9488,19.8511,19.9325,14268.0
2017-01-09 10:10:00,24.48,24.53,24.46,24.53,22480.0,19.9162,19.9569,19.8999,19.9569,22480.0
2017-01-09 10:20:00,24.53,24.59,24.52,24.56,22834.0,19.9569,20.0057,19.9488,19.9813,22834.0
2017-01-09 10:30:00,24.55,24.58,24.49,24.5,13558.0,19.9732,19.9976,19.9244,19.9325,13558.0
2017-01-09 10:40:00,24.5,24.54,24.5,24.54,20892.0,19.9325,19.965,19.9325,19.965,20892.0
2017-01-09 10:50:00,24.54,24.65,24.53,24.65,20926.0,19.965,20.0545,19.9569,20.0545,20926.0
2017-01-09 11:00:00,24.63,24.66,24.61,24.64,21672.0,20.0383,20.0627,20.022,20.0464,21672.0
2017-01-09 11:10:00,24.63,24.68,24.61,24.67,21852.0,20.0383,20.0789,20.022,20.0708,21852.0
2017-01-09 11:20:00,24.67,24.67,24.61,24.63,26664.0,20.0708,20.0708,20.022,20.0383,26664.0
2017-01-09 11:30:00,24.64,24.67,24.62,24.63,139244.0,20.0464,20.0708,20.0301,20.0383,139244.0
2017-01-09 11:40:00,24.64,24.66,24.61,24.63,14802.0,20.0464,20.0627,20.022,20.0383,14802.0
2017-01-09 11:50:00,24.62,24.63,24.61,24.63,33902.0,20.0301,20.0383,20.022,20.0383,33902.0
2017-01-09 12:00:00,24.62,24.66,24.61,24.65,33930.0,20.0301,20.0627,20.022,20.0545,33930.0
2017-01-09 12:10:00,24.65,24.65,24.59,24.59,16024.0,20.0545,20.0545,20.0057,20.0057,16024.0
2017-01-09 12:20:00,24.58,24.6,24.54,24.58,17214.0,19.9976,20.0138,19.965,19.9976,17214.0
2017-01-09 12:30:00,24.58,24.58,24.53,24.53,17044.0,19.9976,19.9976,19.9569,19.9569,17044.0
2017-01-09 12:40:00,24.54,24.56,24.53,24.55,10176.0,19.965,19.9813,19.9569,19.9732,10176.0
2017-01-09 12:50:00,24.55,24.58,24.55,24.58,21766.0,19.9732,19.9976,19.9732,19.9976,21766.0
2017-01-09 13:00:00,24.59,24.6,24.54,24.54,12178.0,20.0057,20.0138,19.965,19.965,12178.0
2017-01-09 13:10:00,24.54,24.54,24.51,24.53,14900.0,19.965,19.965,19.9406,19.9569,14900.0
2017-01-09 13:20:00,24.52,24.52,24.5,24.51,20886.0,19.9488,19.9488,19.9325,19.9406,20886.0
2017-01-09 13:30:00,24.51,24.51,24.47,24.48,58924.0,19.9406,19.9406,19.9081,19.9162,58924.0
2017-01-09 13:40:00,24.48,24.48,24.46,24.47,16134.0,19.9162,19.9162,19.8999,19.9081,16134.0
2017-01-09 13:50:00,24.47,24.48,24.44,24.45,19674.0,19.9081,19.9162,19.8837,19.8918,19674.0
2017-01-09 14:00:00,24.46,24.48,24.45,24.47,18628.0,19.8999,19.9162,19.8918,19.9081,18628.0
2017-01-09 14:10:00,24.47,24.47,24.43,24.45,18870.0,19.9081,19.9081,19.8755,19.8918,18870.0
2017-01-09 14:20:00,24.45,24.46,24.38,24.39,61528.0,19.8918,19.8999,19.8349,19.843,61528.0
2017-01-09 14:30:00,24.39,24.39,24.32,24.33,33978.0,19.843,19.843,19.786,19.7942,33978.0
2017-01-09 14:40:00,24.31,24.32,24.29,24.3,47662.0,19.7779,19.786,19.7616,19.7698,47662.0
2017-01-09 14:50:00,24.31,24.32,24.29,24.3,20066.0,19.7779,19.786,19.7616,19.7698,20066.0
2017-01-09 15:00:00,24.31,24.34,24.31,24.34,26688.0,19.7779,19.8023,19.7779,19.8023,26688.0
2017-01-09 15:10:00,24.34,24.36,24.34,24.36,18516.0,19.8023,19.8186,19.8023,19.8186,18516.0
2017-01-09 15:20:00,24.36,24.38,24.34,24.36,28360.0,19.8186,19.8349,19.8023,19.8186,28360.0
2017-01-09 15:30:00,24.36,24.38,24.36,24.38,37548.0,19.8186,19.8349,19.8186,19.8349,37548.0
2017-01-09 15:40:00,24.38,24.39,24.36,24.36,57790.0,19.8349,19.843,19.8186,19.8186,57790.0
2017-01-09 15:50:00,24.36,24.37,24.33,24.35,249738.0,19.8186,19.8267,19.7942,19.8105,249738.0
2017-01-10 09:30:00,24.4,24.53,24.39,24.48,21118.0,19.8511,19.9569,19.843,19.9162,21118.0
2017-01-10 09:40:00,24.42,24.68,24.42,24.67,45610.0,19.8674,20.0789,19.8674,20.0708,45610.0
2017-01-10 09:50:00,24.67,24.75,24.64,24.68,27910.0,20.0708,20.1359,20.0464,20.0789,27910.0
2017-01-10 10:00:00,24.7,24.71,24.64,24.67,23518.0,20.0952,20.1033,20.0464,20.0708,23518.0
2017-01-10 10:10:00,24.67,24.69,24.65,24.68,87666.0,20.0708,20.0871,20.0545,20.0789,87666.0
2017-01-10 10:20:00,24.68,24.69,24.63,24.69,42052.0,20.0789,20.0871,20.0383,20.0871,42052.0
2017-01-10 10:30:00,24.68,24.74,24.68,24.72,10770.0,20.0789,20.1277,20.0789,20.1115,10770.0
2017-01-10 10:40:00,24.7,24.71,24.66,24.66,53934.0,20.0952,20.1033,20.0627,20.0627,53934.0
2017-01-10 10:50:00,24.67,24.87,24.67,24.85,48138.0,20.0708,20.2335,20.0708,20.2172,48138.0
2017-01-10 11:00:00,24.85,24.94,24.84,24.84,29634.0,20.2172,20.2905,20.2091,20.2091,29634.0
2017-01-10 11:10:00,24.83,24.9,24.82,24.89,16580.0,20.201,20.2579,20.1928,20.2498,16580.0
2017-01-10 11:20:00,24.89,24.98,24.88,24.96,43296.0,20.2498,20.323,20.2416,20.3067,43296.0
2017-01-10 11:30:00,24.96,24.96,24.92,24.93,14700.0,20.3067,20.3067,20.2742,20.2823,14700.0
2017-01-10 11:40:00,24.95,24.99,24.92,24.92,19000.0,20.2986,20.3311,20.2742,20.2742,19000.0
2017-01-10 11:50:00,24.92,24.95,24.9,24.95,17510.0,20.2742,20.2986,20.2579,20.2986,17510.0
2017-01-10 12:00:00,24.93,24.93,24.86,24.89,31414.0,20.2823,20.2823,20.2254,20.2498,31414.0
2017-01-10 12:10:00,24.89,24.91,24.88,24.88,17080.0,20.2498,20.2661,20.2416,20.2416,17080.0
2017-01-10 12:20:00,24.89,24.92,24.81,24.81,60510.0,20.2498,20.2742,20.1847,20.1847,60510.0
2017-01-10 12:30:00,24.82,24.84,24.78,24.82,41000.0,20.1928,20.2091,20.1603,20.1928,41000.0
2017-01-10 12:40:00,24.79,24.82,24.78,24.78,29856.0,20.1684,20.1928,20.1603,20.1603,29856.0
2017-01-10 12:50:00,24.8,24.82,24.78,24.8,7654.0,20.1766,20.1928,20.1603,20.1766,7654.0
2017-01-10 13:00:00,24.82,24.85,24.82,24.84,14288.0,20.1928,20.2172,20.1928,20.2091,14288.0
2017-01-10 13:10:00,24.85,24.91,24.85,24.89,5858.0,20.2172,20.2661,20.2172,20.2498,5858.0
2017-01-10 13:20:00,24.89,24.91,24.88,24.89,8696.0,20.2498,20.2661,20.2416,20.2498,8696.0
2017-01-10 13:30:00,24.89,24.9,24.87,24.88,10560.0,20.2498,20.2579,20.2335,20.2416,10560.0
2017-01-10 13:40:00,24.89,24.89,24.85,24.86,7072.0,20.2498,20.2498,20.2172,20.2254,7072.0
2017-01-10 13:50:00,24.86,24.86,24.78,24.78,15400.0,20.2254,20.2254,20.1603,20.1603,15400.0
2017-01-10 14:00:00,24.79,24.79,24.73,24.75,6722.0,20.1684,20.1684,20.1196,20.1359,6722.0
2017-01-10 14:10:00,24.75,24.82,24.74,24.82,19366.0,20.1359,20.1928,20.1277,20.1928,19366.0
2017-01-10 14:20:00,24.82,24.85,24.77,24.77,32126.0,20.1928,20.2172,20.1522,20.1522,32126.0
2017-01-10 14:30:00,24.75,24.78,24.75,24.75,41838.0,20.1359,20.1603,20.1359,20.1359,41838.0
2017-01-10 14:40:00,24.75,24.8,24.75,24.8,12816.0,20.1359,20.1766,20.1359,20.1766,12816.0
2017-01-10 14:50:00,24.79,24.79,24.77,24.77,32620.0,20.1684,20.1684,20.1522,20.1522,32620.0
2017-01-10 15:00:00,24.77,24.79,24.77,24.79,40290.0,20.1522,20.1684,20.1522,20.1684,40290.0
2017-01-10 15:10:00,24.79,24.8,24.78,24.8,54224.0,20.1684,20.1766,20.1603,20.1766,54224.0
2017-01-10 15:20:00,24.81,24.85,24.81,24.85,55696.0,20.1847,20.2172,20.1847,20.2172,55696.0
2017-01-10 15:30:00,24.85,24.87,24.85,24.86,95390.0,20.2172,20.2335,20.2172,20.2254,95390.0
2017-01-10 15:40:00,24.86,24.95,24.86,24.95,168448.0,20.2254,20.2986,20.2254,20.2986,168448.0
2017-01-10 15:50:00,24.95,24.97,24.91,24.94,402742.0,20.2986,20.3149,20.2661,20.2905,402742.0
2017-01-11 09:30:00,24.89,24.99,24.66,24.79,53374.0,20.2498,20.3311,20.0627,20.1684,53374.0
2017-01-11 09:40:00,24.81,24.93,24.79,24.86,19496.0,20.1847,20.2823,20.1684,20.2254,19496.0
2017-01-11 09:50:00,24.88,24.89,24.77,24.79,29500.0,20.2416,20.2498,20.1522,20.1684,29500.0
2017-01-11 10:00:00,24.8,24.81,24.7,24.73,35090.0,20.1766,20.1847,20.0952,20.1196,35090.0
2017-01-11 10:10:00,24.74,24.76,24.65,24.65,48200.0,20.1277,20.144,20.0545,20.0545,48200.0
2017-01-11 10:20:00,24.67,24.83,24.67,24.79,23964.0,20.0708,20.201,20.0708,20.1684,23964.0
2017-01-11 10:30:00,24.77,24.82,24.75,24.82,33652.0,20.1522,20.1928,20.1359,20.1928,33652.0
2017-01-11 10:40:00,24.82,24.83,24.75,24.78,56102.0,20.1928,20.201,20.1359,20.1603,56102.0
2017-01-11 10:50:00,24.78,24.78,24.73,24.74,26068.0,20.1603,20.1603,20.1196,20.1277,26068.0
2017-01-11 11:00:00,24.74,24.78,24.71,24.75,13340.0,20.1277,20.1603,20.1033,20.1359,13340.0
2017-01-11 11:10:00,24.75,24.76,24.73,24.75,30192.0,20.1359,20.144,20.1196,20.1359,30192.0
2017-01-11 11:20:00,24.74,24.77,24.71,24.74,24340.0,20.1277,20.1522,20.1033,20.1277,24340.0
2017-01-11 11:30:00,24.73,24.75,24.67,24.73,28360.0,20.1196,20.1359,20.0708,20.1196,28360.0
2017-01-11 11:40:00,24.71,24.78,24.71,24.77,15600.0,20.1033,20.1603,20.1033,20.1522,15600.0
2017-01-11 11:50:00,24.76,24.91,24.75,24.88,69356.0,20.144,20.2661,20.1359,20.2416,69356.0
2017-01-11 12:00:00,24.89,24.89,24.73,24.74,101398.0,20.2498,20.2498,20.1196,20.1277,101398.0
2017-01-11 12:10:00,24.73,24.74,24.65,24.68,38916.0,20.1196,20.1277,20.0545,20.0789,38916.0
2017-01-11 12:20:00,24.68,24.71,24.64,24.71,33758.0,20.0789,20.1033,20.0464,20.1033,33758.0
2017-01-11 12:30:00,24.7,24.7,24.65,24.66,16982.0,20.0952,20.0952,20.0545,20.0627,16982.0
2017-01-11 12:40:00,24.66,24.67,24.61,24.65,28580.0,20.0627,20.0708,20.022,20.0545,28580.0
2017-01-11 12:50:00,24.65,24.68,24.64,24.67,12048.0,20.0545,20.0789,20.0464,20.0708,12048.0
2017-01-11 13:00:00,24.69,24.69,24.62,24.64,28510.0,20.0871,20.0871,20.0301,20.0464,28510.0
2017-01-11 13:10:00,24.65,24.67,24.61,24.66,27860.0,20.0545,20.0708,20.022,20.0627,27860.0
2017-01-11 13:20:00,24.65,24.68,24.62,24.65,28428.0,20.0545,20.0789,20.0301,20.0545,28428.0
2017-01-11 13:30:00,24.64,24.68,24.63,24.66,29860.0,20.0464,20.0789,20.0383,20.0627,29860.0
2017-01-11 13:40:00,24.66,24.67,24.63,24.63,21014.0,20.0627,20.0708,20.0383,20.0383,21014.0
2017-01-11 13:50:00,24.63,24.64,24.58,24.59,46842.0,20.0383,20.0464,19.9976,20.0057,46842.0
2017-01-11 14:00:00,24.61,24.61,24.58,24.6,17756.0,20.022,20.022,19.9976,20.0138,17756.0
2017-01-11 14:10:00,24.6,24.65,24.59,24.65,16482.0,20.0138,20.0545,20.0057,20.0545,16482.0
2017-01-11 14:20:00,24.64,24.65,24.63,24.65,15204.0,20.0464,20.0545,20.0383,20.0545,15204.0
2017-01-11 14:30:00,24.65,24.7,24.65,24.7,10532.0,20.0545,20.0952,20.0545,20.0952,10532.0
2017-01-11 14:40:00,24.7,24.7,24.66,24.69,16832.0,20.0952,20.0952,20.0627,20.0871,16832.0
2017-01-11 14:50:00,24.69,24.7,24.66,24.68,12062.0,20.0871,20.0952,20.0627,20.0789,12062.0
2017-01-11 15:00:00,24.68,24.75,24.68,24.73,59502.0,20.0789,20.1359,20.0789,20.1196,59502.0
2017-01-11 15:10:00,24.73,24.74,24.71,24.71,41506.0,20.1196,20.1277,20.1033,20.1033,41506.0
2017-01-11 15:20:00,24.71,24.75,24.7,24.72,45406.0,20.1033,20.1359,20.0952,20.1115,45406.0
2017-01-11 15:30:00,24.72,24.74,24.7,24.7,51472.0,20.1115,20.1277,20.0952,20.0952,51472.0
2017-01-11 15:40:00,24.71,24.72,24.7,24.71,55492.0,20.1033,20.1115,20.0952,20.1033,55492.0
2017-01-11 15:50:00,24.71,24.74,24.71,24.72,111622.0,20.1033,20.1277,20.1033,20.1115,111622.0
2017-01-12 09:30:00,24.72,24.79,24.55,24.55,38474.0,20.1115,20.1684,19.9732,19.9732,38474.0
2017-01-12 09:40:00,24.57,24.6,24.52,24.6,12798.0,19.9894,20.0138,19.9488,20.0138,12798.0
2017-01-12 09:50:00,24.58,24.63,24.52,24.61,40400.0,19.9976,20.0383,19.9488,20.022,40400.0
2017-01-12 10:00:00,24.58,24.61,24.45,24.47,34204.0,19.9976,20.022,19.8918,19.9081,34204.0
2017-01-12 10:10:00,24.48,24.49,24.41,24.41,14416.0,19.9162,19.9244,19.8593,19.8593,14416.0
2017-01-12 10:20:00,24.43,24.5,24.42,24.5,19298.0,19.8755,19.9325,19.8674,19.9325,19298.0
2017-01-12 10:30:00,24.49,24.49,24.32,24.36,30990.0,19.9244,19.9244,19.786,19.8186,30990.0
2017-01-12 10:40:00,24.35,24.43,24.34,24.43,22936.0,19.8105,19.8755,19.8023,19.8755,22936.0
2017-01-12 10:50:00,24.43,24.5,24.43,24.47,50452.0,19.8755,19.9325,19.8755,19.9081,50452.0
2017-01-12 11:00:00,24.46,24.46,24.36,24.42,43612.0,19.8999,19.8999,19.8186,19.8674,43612.0
2017-01-12 11:10:00,24.41,24.5,24.41,24.45,25304.0,19.8593,19.9325,19.8593,19.8918,25304.0
2017-01-12 11:20:00,24.45,24.5,24.45,24.5,13010.0,19.8918,19.9325,19.8918,19.9325,13010.0
2017-01-12 11:30:00,24.49,24.54,24.48,24.52,23422.0,19.9244,19.965,19.9162,19.9488,23422.0
2017-01-12 11:40:00,24.53,24.55,24.52,24.52,12354.0,19.9569,19.9732,19.9488,19.9488,12354.0
2017-01-12 11:50:00,24.52,24.54,24.5,24.53,20248.0,19.9488,19.965,19.9325,19.9569,20248.0
2017-01-12 12:00:00,24.53,24.55,24.53,24.55,27346.0,19.9569,19.9732,19.9569,19.9732,27346.0
2017-01-12 12:10:00,24.55,24.55,24.52,24.55,44554.0,19.9732,19.9732,19.9488,19.9732,44554.0
2017-01-12 12:20:00,24.55,24.56,24.53,24.56,18436.0,19.9732,19.9813,19.9569,19.9813,18436.0
2017-01-12 12:30:00,24.57,24.58,24.53,24.54,10910.0,19.9894,19.9976,19.9569,19.965,10910.0
2017-01-12 12:40:00,24.54,24.55,24.51,24.51,14948.0,19.965,19.9732,19.9406,19.9406,14948.0
2017-01-12 12:50:00,24.53,24.55,24.53,24.55,8212.0,19.9569,19.9732,19.9569,19.9732,8212.0
2017-01-12 13:00:00,24.55,24.56,24.53,24.55,24156.0,19.9732,19.9813,19.9569,19.9732,24156.0
2017-01-12 13:10:00,24.55,24.56,24.53,24.55,9780.0,19.9732,19.9813,19.9569,19.9732,9780.0
2017-01-12 13:20:00,24.56,24.56,24.51,24.53,9236.0,19.9813,19.9813,19.9406,19.9569,9236.0
2017-01-12 13:30:00,24.54,24.56,24.53,24.54,10424.0,19.965,19.9813,19.9569,19.965,10424.0
2017-01-12 13:40:00,24.54,24.58,24.54,24.58,19856.0,19.965,19.9976,19.965,19.9976,19856.0
2017-01-12 13:50:00,24.57,24.59,24.57,24.57,9716.0,19.9894,20.0057,19.9894,19.9894,9716.0
2017-01-12 14:00:00,24.57,24.6,24.57,24.6,13536.0,19.9894,20.0138,19.9894,20.0138,13536.0
2017-01-12 14:10:00,24.6,24.6,24.55,24.57,22990.0,20.0138,20.0138,19.9732,19.9894,22990.0
2017-01-12 14:20:00,24.57,24.59,24.55,24.57,12010.0,19.9894,20.0057,19.9732,19.9894,12010.0
2017-01-12 14:30:00,24.57,24.68,24.57,24.68,38852.0,19.9894,20.0789,19.9894,20.0789,38852.0
2017-01-12 14:40:00,24.68,24.68,24.63,24.64,27816.0,20.0789,20.0789,20.0383,20.0464,27816.0
2017-01-12 14:50:00,24.64,24.67,24.64,24.66,22242.0,20.0464,20.0708,20.0464,20.0627,22242.0
2017-01-12 15:00:00,24.66,24.66,24.6,24.61,30354.0,20.0627,20.0627,20.0138,20.022,30354.0
2017-01-12 15:10:00,24.61,24.61,24.55,24.56,32904.0,20.022,20.022,19.9732,19.9813,32904.0
2017-01-12 15:20:00,24.56,24.56,24.52,24.53,38676.0,19.9813,19.9813,19.9488,19.9569,38676.0
2017-01-12 15:30:00,24.54,24.55,24.5,24.55,91014.0,19.965,19.9732,19.9325,19.9732,91014.0
2017-01-12 15:40:00,24.55,24.57,24.5,24.56,135628.0,19.9732,19.9894,19.9325,19.9813,135628.0
2017-01-12 15:50:00,24.56,24.58,24.55,24.56,151680.0,19.9813,19.9976,19.9732,19.9813,151680.0
2017-01-13 09:30:00,24.64,24.97,24.64,24.67,33544.0,20.0464,20.3149,20.0464,20.0708,33544.0
2017-01-13 09:40:00,24.67,24.75,24.67,24.69,12706.0,20.0708,20.1359,20.0708,20.0871,12706.0
2017-01-13 09:50:00,24.69,24.86,24.67,24.86,36960.0,20.0871,20.2254,20.0708,20.2254,36960.0
2017-01-13 10:00:00,24.88,24.92,24.81,24.83,17850.0,20.2416,20.2742,20.1847,20.201,17850.0
2017-01-13 10:10:00,24.81,24.84,24.74,24.75,25808.0,20.1847,20.2091,20.1277,20.1359,25808.0
2017-01-13 10:20:00,24.77,24.8,24.74,24.78,19338.0,20.1522,20.1766,20.1277,20.1603,19338.0
2017-01-13 10:30:00,24.77,24.8,24.73,24.74,36194.0,20.1522,20.1766,20.1196,20.1277,36194.0
2017-01-13 10:40:00,24.73,24.75,24.71,24.72,31378.0,20.1196,20.1359,20.1033,20.1115,31378.0
2017-01-13 10:50:00,24.72,24.75,24.7,24.75,63044.0,20.1115,20.1359,20.0952,20.1359,63044.0
2017-01-13 11:00:00,24.74,24.77,24.73,24.77,42626.0,20.1277,20.1522,20.1196,20.1522,42626.0
2017-01-13 11:10:00,24.76,24.77,24.68,24.68,54554.0,20.144,20.1522,20.0789,20.0789,54554.0
2017-01-13 11:20:00,24.69,24.73,24.68,24.7,50990.0,20.0871,20.1196,20.0789,20.0952,50990.0
2017-01-13 11:30:00,24.68,24.73,24.68,24.73,25164.0,20.0789,20.1196,20.0789,20.1196,25164.0
2017-01-13 11:40:00,24.73,24.75,24.71,24.74,24796.0,20.1196,20.1359,20.1033,20.1277,24796.0
2017-01-13 11:50:00,24.73,24.75,24.73,24.73,20094.0,20.1196,20.1359,20.1196,20.1196,20094.0
2017-01-13 12:00:00,24.73,24.73,24.68,24.71,19152.0,20.1196,20.1196,20.0789,20.1033,19152.0
2017-01-13 12:10:00,24.7,24.71,24.67,24.68,10220.0,20.0952,20.1033,20.0708,20.0789,10220.0
2017-01-13 12:20:00,24.67,24.68,24.66,24.66,7834.0,20.0708,20.0789,20.0627,20.0627,7834.0
2017-01-13 12:30:00,24.66,24.67,24.65,24.65,29788.0,20.0627,20.0708,20.0545,20.0545,29788.0
2017-01-13 12:40:00,24.65,24.68,24.65,24.67,19260.0,20.0545,20.0789,20.0545,20.0708,19260.0
2017-01-13 12:50:00,24.68,24.71,24.68,24.7,28422.0,20.0789,20.1033,20.0789,20.0952,28422.0
2017-01-13 13:00:00,24.71,24.71,24.68,24.68,20816.0,20.1033,20.1033,20.0789,20.0789,20816.0
2017-01-13 13:10:00,24.69,24.7,24.68,24.68,16368.0,20.0871,20.0952,20.0789,20.0789,16368.0
2017-01-13 13:20:00,24.68,24.71,24.66,24.66,21100.0,20.0789,20.1033,20.0627,20.0627,21100.0
2017-01-13 13:30:00,24.67,24.68,24.65,24.66,17582.0,20.0708,20.0789,20.0545,20.0627,17582.0
2017-01-13 13:40:00,24.66,24.66,24.63,24.63,30668.0,20.0627,20.0627,20.0383,20.0383,30668.0
2017-01-13 13:50:00,24.63,24.65,24.62,24.64,18128.0,20.0383,20.0545,20.0301,20.0464,18128.0
2017-01-13 14:00:00,24.64,24.71,24.64,24.69,21094.0,20.0464,20.1033,20.0464,20.0871,21094.0
2017-01-13 14:10:00,24.7,24.72,24.68,24.7,53424.0,20.0952,20.1115,20.0789,20.0952,53424.0
2017-01-13 14:20:00,24.69,24.7,24.67,24.67,49854.0,20.0871,20.0952,20.0708,20.0708,49854.0
2017-01-13 14:30:00,24.67,24.68,24.65,24.65,30816.0,20.0708,20.0789,20.0545,20.0545,30816.0
2017-01-13 14:40:00,24.65,24.66,24.65,24.65,11438.0,20.0545,20.0627,20.0545,20.0545,11438.0
2017-01-13 14:50:00,24.65,24.66,24.63,24.65,37322.0,20.0545,20.0627,20.0383,20.0545,37322.0
2017-01-13 15:00:00,24.65,24.68,24.65,24.68,34358.0,20.0545,20.0789,20.0545,20.0789,34358.0
2017-01-13 15:10:00,24.67,24.68,24.64,24.67,78818.0,20.0708,20.0789,20.0464,20.0708,78818.0
2017-01-13 15:20:00,24.67,24.67,24.65,24.66,74318.0,20.0708,20.0708,20.0545,20.0627,74318.0
2017-01-13 15:30:00,24.66,24.75,24.64,24.75,84136.0,20.0627,20.1359,20.0464,20.1359,84136.0
2017-01-13 15:40:00,24.74,24.78,24.73,24.73,92662.0,20.1277,20.1603,20.1196,20.1196,92662.0
2017-01-13 15:50:00,24.73,24.75,24.68,24.73,89024.0,20.1196,20.1359,20.0789,20.1196,89024.0
2017-01-17 09:30:00,24.88,25.21,24.85,25.11,108464.0,20.2416,20.5101,20.2172,20.4288,108464.0
2017-01-17 09:40:00,25.13,25.22,25.11,25.16,103866.0,20.445,20.5183,20.4288,20.4694,103866.0
2017-01-17 09:50:00,25.16,25.27,25.15,25.25,57304.0,20.4694,20.5589,20.4613,20.5427,57304.0
2017-01-17 10:00:00,25.24,25.43,25.2,25.39,50070.0,20.5345,20.6891,20.502,20.6566,50070.0
2017-01-17 10:10:00,25.4,25.42,25.25,25.29,48978.0,20.6647,20.681,20.5427,20.5752,48978.0
2017-01-17 10:20:00,25.28,25.38,25.22,25.38,83526.0,20.5671,20.6484,20.5183,20.6484,83526.0
2017-01-17 10:30:00,25.38,25.41,25.31,25.41,29388.0,20.6484,20.6728,20.5915,20.6728,29388.0
2017-01-17 10:40:00,25.39,25.4,25.33,25.33,17144.0,20.6566,20.6647,20.6078,20.6078,17144.0
2017-01-17 10:50:00,25.34,25.38,25.34,25.36,27982.0,20.6159,20.6484,20.6159,20.6322,27982.0
2017-01-17 11:00:00,25.35,25.4,25.32,25.4,34116.0,20.624,20.6647,20.5996,20.6647,34116.0
2017-01-17 11:10:00,25.38,25.41,25.38,25.4,27580.0,20.6484,20.6728,20.6484,20.6647,27580.0
2017-01-17 11:20:00,25.41,25.47,25.38,25.4,50192.0,20.6728,20.7217,20.6484,20.6647,50192.0
2017-01-17 11:30:00,25.4,25.4,25.33,25.35,66654.0,20.6647,20.6647,20.6078,20.624,66654.0
2017-01-17 11:40:00,25.36,25.43,25.32,25.39,32542.0,20.6322,20.6891,20.5996,20.6566,32542.0
2017-01-17 11:50:00,25.39,25.43,25.37,25.38,25792.0,20.6566,20.6891,20.6403,20.6484,25792.0
2017-01-17 12:00:00,25.39,25.4,25.36,25.36,4004.0,20.6566,20.6647,20.6322,20.6322,4004.0
2017-01-17 12:10:00,25.36,25.36,25.25,25.28,9458.0,20.6322,20.6322,20.5427,20.5671,9458.0
2017-01-17 12:20:00,25.29,25.3,25.25,25.3,19638.0,20.5752,20.5833,20.5427,20.5833,19638.0
2017-01-17 12:30:00,25.31,25.34,25.28,25.28,11696.0,20.5915,20.6159,20.5671,20.5671,11696.0
2017-01-17 12:40:00,25.29,25.29,25.23,25.24,6054.0,20.5752,20.5752,20.5264,20.5345,6054.0
2017-01-17 12:50:00,25.23,25.25,25.21,25.21,11822.0,20.5264,20.5427,20.5101,20.5101,11822.0
2017-01-17 13:00:00,25.21,25.22,25.17,25.18,6994.0,20.5101,20.5183,20.4776,20.4857,6994.0
2017-01-17 13:10:00,25.18,25.18,25.15,25.17,42276.0,20.4857,20.4857,20.4613,20.4776,42276.0
2017-01-17 13:20:00,25.17,25.18,25.16,25.18,18912.0,20.4776,20.4857,20.4694,20.4857,18912.0
2017-01-17 13:30:00,25.18,25.18,25.17,25.17,17108.0,20.4857,20.4857,20.4776,20.4776,17108.0
2017-01-17 13:40:00,25.16,25.18,25.15,25.15,79760.0,20.4694,20.4857,20.4613,20.4613,79760.0
2017-01-17 13:50:00,25.15,25.16,25.09,25.1,86896.0,20.4613,20.4694,20.4125,20.4206,86896.0
2017-01-17 14:00:00,25.1,25.1,25.0,25.0,40390.0,20.4206,20.4206,20.3393,20.3393,40390.0
2017-01-17 14:10:00,24.99,25.0,24.96,24.97,44232.0,20.3311,20.3393,20.3067,20.3149,44232.0
2017-01-17 14:20:00,24.96,24.98,24.95,24.97,51966.0,20.3067,20.323,20.2986,20.3149,51966.0
2017-01-17 14:30:00,24.95,24.95,24.85,24.85,33406.0,20.2986,20.2986,20.2172,20.2172,33406.0
2017-01-17 14:40:00,24.85,24.88,24.84,24.88,12874.0,20.2172,20.2416,20.2091,20.2416,12874.0
2017-01-17 14:50:00,24.88,24.89,24.85,24.88,14140.0,20.2416,20.2498,20.2172,20.2416,14140.0
2017-01-17 15:00:00,24.89,24.89,24.86,24.86,15184.0,20.2498,20.2498,20.2254,20.2254,15184.0
2017-01-17 15:10:00,24.86,25.03,24.86,25.0,35196.0,20.2254,20.3637,20.2254,20.3393,35196.0
2017-01-17 15:20:00,25.0,25.04,25.0,25.03,34430.0,20.3393,20.3718,20.3393,20.3637,34430.0
2017-01-17 15:30:00,25.04,25.09,25.02,25.06,98844.0,20.3718,20.4125,20.3555,20.3881,98844.0
2017-01-17 15:40:00,25.05,25.07,25.05,25.05,48714.0,20.38,20.3962,20.38,20.38,48714.0
2017-01-17 15:50:00,25.06,25.08,25.05,25.08,114294.0,20.3881,20.4044,20.38,20.4044,114294.0
2017-01-18 09:30:00,25.11,25.13,24.89,24.98,66474.0,20.4288,20.445,20.2498,20.323,66474.0
2017-01-18 09:40:00,24.99,25.0,24.75,24.8,51306.0,20.3311,20.3393,20.1359,20.1766,51306.0
2017-01-18 09:50:00,24.8,24.84,24.77,24.84,33932.0,20.1766,20.2091,20.1522,20.2091,33932.0
2017-01-18 10:00:00,24.83,24.86,24.79,24.82,30970.0,20.201,20.2254,20.1684,20.1928,30970.0
2017-01-18 10:10:00,24.83,24.83,24.76,24.8,38482.0,20.201,20.201,20.144,20.1766,38482.0
2017-01-18 10:20:00,24.81,24.88,24.8,24.84,20442.0,20.1847,20.2416,20.1766,20.2091,20442.0
2017-01-18 10:30:00,24.83,24.85,24.8,24.81,41522.0,20.201,20.2172,20.1766,20.1847,41522.0
2017-01-18 10:40:00,24.82,24.83,24.74,24.75,21546.0,20.1928,20.201,20.1277,20.1359,21546.0
2017-01-18 10:50:00,24.77,24.77,24.7,24.72,90614.0,20.1522,20.1522,20.0952,20.1115,90614.0
2017-01-18 11:00:00,24.72,24.81,24.72,24.8,38154.0,20.1115,20.1847,20.1115,20.1766,38154.0
2017-01-18 11:10:00,24.83,24.85,24.78,24.82,23200.0,20.201,20.2172,20.1603,20.1928,23200.0
2017-01-18 11:20:00,24.84,24.86,24.83,24.86,19216.0,20.2091,20.2254,20.201,20.2254,19216.0
2017-01-18 11:30:00,24.88,24.97,24.87,24.97,30280.0,20.2416,20.3149,20.2335,20.3149,30280.0
2017-01-18 11:40:00,24.96,25.04,24.95,25.02,23266.0,20.3067,20.3718,20.2986,20.3555,23266.0
2017-01-18 11:50:00,25.02,25.03,24.89,24.91,32682.0,20.3555,20.3637,20.2498,20.2661,32682.0
2017-01-18 12:00:00,24.91,24.94,24.9,24.92,33152.0,20.2661,20.2905,20.2579,20.2742,33152.0
2017-01-18 12:10:00,24.92,24.97,24.89,24.93,64202.0,20.2742,20.3149,20.2498,20.2823,64202.0
2017-01-18 12:20:00,24.93,24.95,24.85,24.86,31392.0,20.2823,20.2986,20.2172,20.2254,31392.0
2017-01-18 12:30:00,24.86,24.9,24.79,24.82,138126.0,20.2254,20.2579,20.1684,20.1928,138126.0
2017-01-18 12:40:00,24.82,24.83,24.79,24.81,22094.0,20.1928,20.201,20.1684,20.1847,22094.0
2017-01-18 12:50:00,24.8,24.82,24.77,24.77,22798.0,20.1766,20.1928,20.1522,20.1522,22798.0
2017-01-18 13:00:00,24.77,24.82,24.73,24.82,53130.0,20.1522,20.1928,20.1196,20.1928,53130.0
2017-01-18 13:10:00,24.8,24.82,24.78,24.79,14394.0,20.1766,20.1928,20.1603,20.1684,14394.0
2017-01-18 13:20:00,24.79,24.8,24.77,24.79,36478.0,20.1684,20.1766,20.1522,20.1684,36478.0
2017-01-18 13:30:00,24.79,24.84,24.79,24.81,25596.0,20.1684,20.2091,20.1684,20.1847,25596.0
2017-01-18 13:40:00,24.81,24.84,24.81,24.83,21736.0,20.1847,20.2091,20.1847,20.201,21736.0
2017-01-18 13:50:00,24.82,24.83,24.81,24.82,10914.0,20.1928,20.201,20.1847,20.1928,10914.0
2017-01-18 14:00:00,24.82,24.85,24.8,24.84,18172.0,20.1928,20.2172,20.1766,20.2091,18172.0
2017-01-18 14:10:00,24.84,24.88,24.83,24.88,24606.0,20.2091,20.2416,20.201,20.2416,24606.0
2017-01-18 14:20:00,24.88,24.88,24.81,24.81,42800.0,20.2416,20.2416,20.1847,20.1847,42800.0
2017-01-18 14:30:00,24.82,24.86,24.82,24.86,18868.0,20.1928,20.2254,20.1928,20.2254,18868.0
2017-01-18 14:40:00,24.88,24.9,24.88,24.9,14536.0,20.2416,20.2579,20.2416,20.2579,14536.0
2017-01-18 14:50:00,24.9,24.95,24.9,24.94,16766.0,20.2579,20.2986,20.2579,20.2905,16766.0
2017-01-18 15:00:00,24.94,24.96,24.92,24.93,35380.0,20.2905,20.3067,20.2742,20.2823,35380.0
2017-01-18 15:10:00,24.93,24.97,24.93,24.95,44242.0,20.2823,20.3149,20.2823,20.2986,44242.0
2017-01-18 15:20:00,24.95,25.0,24.93,25.0,34898.0,20.2986,20.3393,20.2823,20.3393,34898.0
2017-01-18 15:30:00,25.0,25.0,24.98,25.0,55374.0,20.3393,20.3393,20.323,20.3393,55374.0
2017-01-18 15:40:00,24.99,25.07,24.99,25.06,105448.0,20.3311,20.3962,20.3311,20.3881,105448.0
2017-01-18 15:50:00,25.06,25.1,25.03,25.09,162958.0,20.3881,20.4206,20.3637,20.4125,162958.0
2017-01-19 09:30:00,25.09,25.19,24.97,25.16,47836.0,20.4125,20.4939,20.3149,20.4694,47836.0
2017-01-19 09:40:00,25.09,25.09,24.89,24.93,28004.0,20.4125,20.4125,20.2498,20.2823,28004.0
2017-01-19 09:50:00,24.93,25.0,24.86,25.0,26224.0,20.2823,20.3393,20.2254,20.3393,26224.0
2017-01-19 10:00:00,24.97,25.0,24.72,24.75,50616.0,20.3149,20.3393,20.1115,20.1359,50616.0
2017-01-19 10:10:00,24.75,24.8,24.71,24.71,34060.0,20.1359,20.1766,20.1033,20.1033,34060.0
2017-01-19 10:20:00,24.71,24.75,24.63,24.74,34710.0,20.1033,20.1359,20.0383,20.1277,34710.0
2017-01-19 10:30:00,24.75,24.75,24.66,24.73,19600.0,20.1359,20.1359,20.0627,20.1196,19600.0
2017-01-19 10:40:00,24.75,24.75,24.68,24.7,19076.0,20.1359,20.1359,20.0789,20.0952,19076.0
2017-01-19 10:50:00,24.71,24.71,24.6,24.6,14956.0,20.1033,20.1033,20.0138,20.0138,14956.0
2017-01-19 11:00:00,24.6,24.6,24.38,24.39,83202.0,20.0138,20.0138,19.8349,19.843,83202.0
2017-01-19 11:10:00,24.39,24.5,24.39,24.5,42632.0,19.843,19.9325,19.843,19.9325,42632.0
2017-01-19 11:20:00,24.49,24.5,24.46,24.49,20424.0,19.9244,19.9325,19.8999,19.9244,20424.0
2017-01-19 11:30:00,24.49,24.49,24.42,24.43,25252.0,19.9244,19.9244,19.8674,19.8755,25252.0
2017-01-19 11:40:00,24.43,24.48,24.43,24.45,16970.0,19.8755,19.9162,19.8755,19.8918,16970.0
2017-01-19 11:50:00,24.47,24.47,24.39,24.42,21832.0,19.9081,19.9081,19.843,19.8674,21832.0
2017-01-19 12:00:00,24.41,24.41,24.36,24.38,32012.0,19.8593,19.8593,19.8186,19.8349,32012.0
2017-01-19 12:10:00,24.38,24.41,24.33,24.35,45030.0,19.8349,19.8593,19.7942,19.8105,45030.0
2017-01-19 12:20:00,24.35,24.36,24.28,24.28,42608.0,19.8105,19.8186,19.7535,19.7535,42608.0
2017-01-19 12:30:00,24.29,24.32,24.27,24.28,68622.0,19.7616,19.786,19.7454,19.7535,68622.0
2017-01-19 12:40:00,24.29,24.31,24.25,24.25,37920.0,19.7616,19.7779,19.7291,19.7291,37920.0
2017-01-19 12:50:00,24.25,24.29,24.22,24.29,67450.0,19.7291,19.7616,19.7047,19.7616,67450.0
2017-01-19 13:00:00,24.28,24.35,24.27,24.32,87576.0,19.7535,19.8105,19.7454,19.786,87576.0
2017-01-19 13:10:00,24.33,24.34,24.23,24.23,43280.0,19.7942,19.8023,19.7128,19.7128,43280.0
2017-01-19 13:20:00,24.23,24.24,24.17,24.18,32726.0,19.7128,19.721,19.664,19.6721,32726.0
2017-01-19 13:30:00,24.18,24.21,24.16,24.17,36820.0,19.6721,19.6966,19.6559,19.664,36820.0
2017-01-19 13:40:00,24.17,24.2,24.13,24.14,72306.0,19.664,19.6884,19.6315,19.6396,72306.0
2017-01-19 13:50:00,24.14,24.14,24.06,24.11,51350.0,19.6396,19.6396,19.5745,19.6152,51350.0
2017-01-19 14:00:00,24.11,24.13,24.02,24.03,146624.0,19.6152,19.6315,19.542,19.5501,146624.0
2017-01-19 14:10:00,24.05,24.09,24.05,24.06,90504.0,19.5664,19.5989,19.5664,19.5745,90504.0
2017-01-19 14:20:00,24.06,24.11,24.0,24.11,141996.0,19.5745,19.6152,19.5257,19.6152,141996.0
2017-01-19 14:30:00,24.1,24.1,24.07,24.08,24426.0,19.6071,19.6071,19.5827,19.5908,24426.0
2017-01-19 14:40:00,24.07,24.12,24.06,24.07,31318.0,19.5827,19.6233,19.5745,19.5827,31318.0
2017-01-19 14:50:00,24.07,24.08,24.02,24.03,74332.0,19.5827,19.5908,19.542,19.5501,74332.0
2017-01-19 15:00:00,24.03,24.08,24.03,24.06,40504.0,19.5501,19.5908,19.5501,19.5745,40504.0
2017-01-19 15:10:00,24.07,24.11,24.06,24.11,32370.0,19.5827,19.6152,19.5745,19.6152,32370.0
2017-01-19 15:20:00,24.11,24.17,24.11,24.15,47422.0,19.6152,19.664,19.6152,19.6477,47422.0
2017-01-19 15:30:00,24.15,24.16,24.11,24.14,86978.0,19.6477,19.6559,19.6152,19.6396,86978.0
2017-01-19 15:40:00,24.15,24.16,24.1,24.1,100496.0,19.6477,19.6559,19.6071,19.6071,100496.0
2017-01-19 15:50:00,24.1,24.18,24.1,24.16,152234.0,19.6071,19.6721,19.6071,19.6559,152234.0
2017-01-20 09:30:00,24.21,24.54,24.21,24.41,45328.0,19.6966,19.965,19.6966,19.8593,45328.0
2017-01-20 09:40:00,24.36,24.38,24.27,24.35,72038.0,19.8186,19.8349,19.7454,19.8105,72038.0
2017-01-20 09:50:00,24.35,24.41,24.32,24.41,28152.0,19.8105,19.8593,19.786,19.8593,28152.0
2017-01-20 10:00:00,24.38,24.4,24.31,24.34,40092.0,19.8349,19.8511,19.7779,19.8023,40092.0
2017-01-20 10:10:00,24.34,24.48,24.34,24.46,13452.0,19.8023,19.9162,19.8023,19.8999,13452.0
2017-01-20 10:20:00,24.47,24.47,24.41,24.43,11308.0,19.9081,19.9081,19.8593,19.8755,11308.0
2017-01-20 10:30:00,24.43,24.45,24.37,24.42,14872.0,19.8755,19.8918,19.8267,19.8674,14872.0
2017-01-20 10:40:00,24.42,24.42,24.38,24.39,11674.0,19.8674,19.8674,19.8349,19.843,11674.0
2017-01-20 10:50:00,24.39,24.42,24.35,24.4,18366.0,19.843,19.8674,19.8105,19.8511,18366.0
2017-01-20 11:00:00,24.43,24.49,24.42,24.49,27722.0,19.8755,19.9244,19.8674,19.9244,27722.0
2017-01-20 11:10:00,24.49,24.49,24.45,24.46,20332.0,19.9244,19.9244,19.8918,19.8999,20332.0
2017-01-20 11:20:00,24.46,24.46,24.41,24.41,15302.0,19.8999,19.8999,19.8593,19.8593,15302.0
2017-01-20 11:30:00,24.41,24.43,24.41,24.43,9966.0,19.8593,19.8755,19.8593,19.8755,9966.0
2017-01-20 11:40:00,24.43,24.45,24.42,24.45,26686.0,19.8755,19.8918,19.8674,19.8918,26686.0
2017-01-20 11:50:00,24.45,24.46,24.44,24.46,18398.0,19.8918,19.8999,19.8837,19.8999,18398.0
2017-01-20 12:00:00,24.45,24.46,24.32,24.36,23152.0,19.8918,19.8999,19.786,19.8186,23152.0
2017-01-20 12:10:00,24.36,24.38,24.3,24.38,35754.0,19.8186,19.8349,19.7698,19.8349,35754.0
2017-01-20 12:20:00,24.38,24.39,24.35,24.35,22300.0,19.8349,19.843,19.8105,19.8105,22300.0
2017-01-20 12:30:00,24.35,24.35,24.26,24.28,25368.0,19.8105,19.8105,19.7372,19.7535,25368.0
2017-01-20 12:40:00,24.27,24.36,24.27,24.34,36256.0,19.7454,19.8186,19.7454,19.8023,36256.0
2017-01-20 12:50:00,24.34,24.36,24.27,24.31,49542.0,19.8023,19.8186,19.7454,19.7779,49542.0
2017-01-20 13:00:00,24.31,24.37,24.3,24.35,32802.0,19.7779,19.8267,19.7698,19.8105,32802.0
2017-01-20 13:10:00,24.35,24.39,24.32,24.38,43100.0,19.8105,19.843,19.786,19.8349,43100.0
2017-01-20 13:20:00,24.38,24.45,24.38,24.42,32480.0,19.8349,19.8918,19.8349,19.8674,32480.0
2017-01-20 13:30:00,24.43,24.43,24.41,24.42,23912.0,19.8755,19.8755,19.8593,19.8674,23912.0
2017-01-20 13:40:00,24.41,24.44,24.4,24.41,18470.0,19.8593,19.8837,19.8511,19.8593,18470.0
2017-01-20 13:50:00,24.41,24.42,24.39,24.39,11570.0,19.8593,19.8674,19.843,19.843,11570.0
2017-01-20 14:00:00,24.39,24.43,24.39,24.43,8524.0,19.843,19.8755,19.843,19.8755,8524.0
2017-01-20 14:10:00,24.42,24.43,24.39,24.41,26494.0,19.8674,19.8755,19.843,19.8593,26494.0
2017-01-20 14:20:00,24.41,24.41,24.38,24.4,34744.0,19.8593,19.8593,19.8349,19.8511,34744.0
2017-01-20 14:30:00,24.39,24.42,24.39,24.41,79710.0,19.843,19.8674,19.843,19.8593,79710.0
2017-01-20 14:40:00,24.41,24.47,24.4,24.41,98376.0,19.8593,19.9081,19.8511,19.8593,98376.0
2017-01-20 14:50:00,24.41,24.43,24.41,24.41,18084.0,19.8593,19.8755,19.8593,19.8593,18084.0
2017-01-20 15:00:00,24.43,24.45,24.42,24.43,19628.0,19.8755,19.8918,19.8674,19.8755,19628.0
2017-01-20 15:10:00,24.43,24.46,24.4,24.4,21994.0,19.8755,19.8999,19.8511,19.8511,21994.0
2017-01-20 15:20:00,24.4,24.4,24.33,24.33,30232.0,19.8511,19.8511,19.7942,19.7942,30232.0
2017-01-20 15:30:00,24.33,24.39,24.31,24.39,57806.0,19.7942,19.843,19.7779,19.843,57806.0
2017-01-20 15:40:00,24.39,24.41,24.37,24.39,72164.0,19.843,19.8593,19.8267,19.843,72164.0
2017-01-20 15:50:00,24.39,24.4,24.33,24.33,242094.0,19.843,19.8511,19.7942,19.7942,242094.0
2017-01-23 09:30:00,24.25,24.37,24.1,24.24,54070.0,19.7291,19.8267,19.6071,19.721,54070.0
2017-01-23 09:40:00,24.25,24.48,24.25,24.48,28892.0,19.7291,19.9162,19.7291,19.9162,28892.0
2017-01-23 09:50:00,24.44,24.49,24.42,24.43,30764.0,19.8837,19.9244,19.8674,19.8755,30764.0
2017-01-23 10:00:00,24.43,24.44,24.4,24.43,29616.0,19.8755,19.8837,19.8511,19.8755,29616.0
2017-01-23 10:10:00,24.42,24.42,24.2,24.27,58466.0,19.8674,19.8674,19.6884,19.7454,58466.0
2017-01-23 10:20:00,24.27,24.33,24.24,24.28,12508.0,19.7454,19.7942,19.721,19.7535,12508.0
2017-01-23 10:30:00,24.3,24.3,24.24,24.3,10018.0,19.7698,19.7698,19.721,19.7698,10018.0
2017-01-23 10:40:00,24.28,24.34,24.28,24.33,15084.0,19.7535,19.8023,19.7535,19.7942,15084.0
2017-01-23 10:50:00,24.33,24.33,24.3,24.3,24702.0,19.7942,19.7942,19.7698,19.7698,24702.0
2017-01-23 11:00:00,24.31,24.31,24.27,24.27,22480.0,19.7779,19.7779,19.7454,19.7454,22480.0
2017-01-23 11:10:00,24.28,24.31,24.27,24.28,23396.0,19.7535,19.7779,19.7454,19.7535,23396.0
2017-01-23 11:20:00,24.29,24.3,24.22,24.23,32382.0,19.7616,19.7698,19.7047,19.7128,32382.0
2017-01-23 11:30:00,24.24,24.29,24.24,24.28,22786.0,19.721,19.7616,19.721,19.7535,22786.0
2017-01-23 11:40:00,24.28,24.3,24.22,24.22,25102.0,19.7535,19.7698,19.7047,19.7047,25102.0
2017-01-23 11:50:00,24.23,24.25,24.2,24.22,29302.0,19.7128,19.7291,19.6884,19.7047,29302.0
2017-01-23 12:00:00,24.23,24.24,24.22,24.22,11196.0,19.7128,19.721,19.7047,19.7047,11196.0
2017-01-23 12:10:00,24.22,24.25,24.2,24.21,60068.0,19.7047,19.7291,19.6884,19.6966,60068.0
2017-01-23 12:20:00,24.21,24.25,24.2,24.21,75128.0,19.6966,19.7291,19.6884,19.6966,75128.0
2017-01-23 12:30:00,24.21,24.24,24.21,24.23,30674.0,19.6966,19.721,19.6966,19.7128,30674.0
2017-01-23 12:40:00,24.23,24.25,24.23,24.25,31990.0,19.7128,19.7291,19.7128,19.7291,31990.0
2017-01-23 12:50:00,24.24,24.25,24.23,24.24,42714.0,19.721,19.7291,19.7128,19.721,42714.0
2017-01-23 13:00:00,24.25,24.32,24.25,24.31,28020.0,19.7291,19.786,19.7291,19.7779,28020.0
2017-01-23 13:10:00,24.31,24.31,24.25,24.29,35570.0,19.7779,19.7779,19.7291,19.7616,35570.0
2017-01-23 13:20:00,24.3,24.31,24.26,24.28,33594.0,19.7698,19.7779,19.7372,19.7535,33594.0
2017-01-23 13:30:00,24.27,24.33,24.27,24.32,39128.0,19.7454,19.7942,19.7454,19.786,39128.0
2017-01-23 13:40:00,24.33,24.33,24.28,24.3,87924.0,19.7942,19.7942,19.7535,19.7698,87924.0
2017-01-23 13:50:00,24.3,24.3,24.27,24.27,46614.0,19.7698,19.7698,19.7454,19.7454,46614.0
2017-01-23 14:00:00,24.27,24.29,24.25,24.27,22508.0,19.7454,19.7616,19.7291,19.7454,22508.0
2017-01-23 14:10:00,24.27,24.27,24.24,24.26,22924.0,19.7454,19.7454,19.721,19.7372,22924.0
2017-01-23 14:20:00,24.27,24.28,24.25,24.25,34280.0,19.7454,19.7535,19.7291,19.7291,34280.0
2017-01-23 14:30:00,24.25,24.26,24.24,24.25,38464.0,19.7291,19.7372,19.721,19.7291,38464.0
2017-01-23 14:40:00,24.25,24.25,24.23,24.24,33038.0,19.7291,19.7291,19.7128,19.721,33038.0
2017-01-23 14:50:00,24.25,24.25,24.24,24.24,41032.0,19.7291,19.7291,19.721,19.721,41032.0
2017-01-23 15:00:00,24.24,24.25,24.23,24.24,60056.0,19.721,19.7291,19.7128,19.721,60056.0
2017-01-23 15:10:00,24.24,24.25,24.21,24.24,36654.0,19.721,19.7291,19.6966,19.721,36654.0
2017-01-23 15:20:00,24.24,24.25,24.24,24.24,67806.0,19.721,19.7291,19.721,19.721,67806.0
2017-01-23 15:30:00,24.24,24.25,24.23,24.25,117496.0,19.721,19.7291,19.7128,19.7291,117496.0
2017-01-23 15:40:00,24.25,24.26,24.24,24.25,134152.0,19.7291,19.7372,19.721,19.7291,134152.0
2017-01-23 15:50:00,24.25,24.25,24.22,24.22,161184.0,19.7291,19.7291,19.7047,19.7047,161184.0
2017-01-24 09:30:00,24.17,24.35,24.0,24.19,96920.0,19.813,19.9605,19.6736,19.8293,96920.0
2017-01-24 09:40:00,24.18,24.21,24.13,24.15,17076.0,19.8211,19.8457,19.7802,19.7966,17076.0
2017-01-24 09:50:00,24.17,24.17,24.09,24.14,44192.0,19.813,19.813,19.7474,19.7884,44192.0
2017-01-24 10:00:00,24.15,24.18,24.1,24.1,11758.0,19.7966,19.8211,19.7556,19.7556,11758.0
2017-01-24 10:10:00,24.11,24.15,24.09,24.15,84002.0,19.7638,19.7966,19.7474,19.7966,84002.0
2017-01-24 10:20:00,24.15,24.16,24.08,24.11,108664.0,19.7966,19.8048,19.7392,19.7638,108664.0
2017-01-24 10:30:00,24.11,24.14,24.08,24.11,34440.0,19.7638,19.7884,19.7392,19.7638,34440.0
2017-01-24 10:40:00,24.12,24.13,24.02,24.06,16894.0,19.772,19.7802,19.69,19.7228,16894.0
2017-01-24 10:50:00,24.05,24.09,24.03,24.04,16258.0,19.7146,19.7474,19.6982,19.7064,16258.0
2017-01-24 11:00:00,24.04,24.1,24.04,24.1,13144.0,19.7064,19.7556,19.7064,19.7556,13144.0
2017-01-24 11:10:00,24.09,24.09,24.06,24.07,13740.0,19.7474,19.7474,19.7228,19.731,13740.0
2017-01-24 11:20:00,24.08,24.09,24.04,24.04,14302.0,19.7392,19.7474,19.7064,19.7064,14302.0
2017-01-24 11:30:00,24.05,24.13,24.03,24.13,44448.0,19.7146,19.7802,19.6982,19.7802,44448.0
2017-01-24 11:40:00,24.13,24.15,24.11,24.13,29060.0,19.7802,19.7966,19.7638,19.7802,29060.0
2017-01-24 11:50:00,24.15,24.16,24.14,24.16,11668.0,19.7966,19.8048,19.7884,19.8048,11668.0
2017-01-24 12:00:00,24.16,24.18,24.14,24.16,14242.0,19.8048,19.8211,19.7884,19.8048,14242.0
2017-01-24 12:10:00,24.15,24.29,24.15,24.28,37290.0,19.7966,19.9113,19.7966,19.9031,37290.0
2017-01-24 12:20:00,24.27,24.28,24.21,24.21,58686.0,19.8949,19.9031,19.8457,19.8457,58686.0
2017-01-24 12:30:00,24.22,24.24,24.18,24.24,14150.0,19.8539,19.8703,19.8211,19.8703,14150.0
2017-01-24 12:40:00,24.24,24.28,24.24,24.27,18060.0,19.8703,19.9031,19.8703,19.8949,18060.0
2017-01-24 12:50:00,24.26,24.29,24.26,24.29,13468.0,19.8867,19.9113,19.8867,19.9113,13468.0
2017-01-24 13:00:00,24.28,24.31,24.27,24.3,24508.0,19.9031,19.9277,19.8949,19.9195,24508.0
2017-01-24 13:10:00,24.29,24.31,24.29,24.3,31726.0,19.9113,19.9277,19.9113,19.9195,31726.0
2017-01-24 13:20:00,24.3,24.32,24.29,24.3,15752.0,19.9195,19.9359,19.9113,19.9195,15752.0
2017-01-24 13:30:00,24.31,24.35,24.3,24.34,48464.0,19.9277,19.9605,19.9195,19.9523,48464.0
2017-01-24 13:40:00,24.34,24.4,24.33,24.4,117936.0,19.9523,20.0015,19.9441,20.0015,117936.0
2017-01-24 13:50:00,24.39,24.43,24.39,24.42,51886.0,19.9933,20.0261,19.9933,20.0179,51886.0
2017-01-24 14:00:00,24.42,24.42,24.31,24.34,83624.0,20.0179,20.0179,19.9277,19.9523,83624.0
2017-01-24 14:10:00,24.35,24.36,24.33,24.36,15898.0,19.9605,19.9687,19.9441,19.9687,15898.0
2017-01-24 14:20:00,24.36,24.36,24.29,24.29,29350.0,19.9687,19.9687,19.9113,19.9113,29350.0
2017-01-24 14:30:00,24.28,24.31,24.28,24.3,28670.0,19.9031,19.9277,19.9031,19.9195,28670.0
2017-01-24 14:40:00,24.3,24.36,24.3,24.36,35444.0,19.9195,19.9687,19.9195,19.9687,35444.0
2017-01-24 14:50:00,24.36,24.39,24.36,24.38,16390.0,19.9687,19.9933,19.9687,19.9851,16390.0
2017-01-24 15:00:00,24.38,24.39,24.34,24.39,76590.0,19.9851,19.9933,19.9523,19.9933,76590.0
2017-01-24 15:10:00,24.39,24.39,24.33,24.33,22888.0,19.9933,19.9933,19.9441,19.9441,22888.0
2017-01-24 15:20:00,24.33,24.33,24.29,24.32,33334.0,19.9441,19.9441,19.9113,19.9359,33334.0
2017-01-24 15:30:00,24.32,24.36,24.32,24.36,35684.0,19.9359,19.9687,19.9359,19.9687,35684.0
2017-01-24 15:40:00,24.36,24.4,24.35,24.4,82448.0,19.9687,20.0015,19.9605,20.0015,82448.0
2017-01-24 15:50:00,24.4,24.43,24.38,24.42,233624.0,20.0015,20.0261,19.9851,20.0179,233624.0
2017-01-25 09:30:00,24.45,24.89,24.45,24.71,105648.0,20.0425,20.4032,20.0425,20.2556,105648.0
2017-01-25 09:40:00,24.74,24.8,24.68,24.77,33206.0,20.2802,20.3294,20.231,20.3048,33206.0
2017-01-25 09:50:00,24.78,24.84,24.73,24.77,37348.0,20.313,20.3622,20.272,20.3048,37348.0
2017-01-25 10:00:00,24.77,24.81,24.7,24.74,32104.0,20.3048,20.3376,20.2474,20.2802,32104.0
2017-01-25 10:10:00,24.74,24.74,24.69,24.72,17200.0,20.2802,20.2802,20.2392,20.2638,17200.0
2017-01-25 10:20:00,24.74,24.74,24.7,24.74,10528.0,20.2802,20.2802,20.2474,20.2802,10528.0
2017-01-25 10:30:00,24.72,24.74,24.63,24.74,40828.0,20.2638,20.2802,20.19,20.2802,40828.0
2017-01-25 10:40:00,24.74,24.8,24.73,24.78,22202.0,20.2802,20.3294,20.272,20.313,22202.0
2017-01-25 10:50:00,24.78,24.78,24.68,24.68,30746.0,20.313,20.313,20.231,20.231,30746.0
2017-01-25 11:00:00,24.69,24.74,24.67,24.73,33866.0,20.2392,20.2802,20.2228,20.272,33866.0
2017-01-25 11:10:00,24.73,24.78,24.71,24.76,62712.0,20.272,20.313,20.2556,20.2966,62712.0
2017-01-25 11:20:00,24.77,24.79,24.75,24.79,22358.0,20.3048,20.3212,20.2884,20.3212,22358.0
2017-01-25 11:30:00,24.77,24.79,24.72,24.73,31768.0,20.3048,20.3212,20.2638,20.272,31768.0
2017-01-25 11:40:00,24.72,24.75,24.72,24.73,19828.0,20.2638,20.2884,20.2638,20.272,19828.0
2017-01-25 11:50:00,24.73,24.74,24.68,24.68,23548.0,20.272,20.2802,20.231,20.231,23548.0
2017-01-25 12:00:00,24.68,24.68,24.58,24.6,56342.0,20.231,20.231,20.149,20.1654,56342.0
2017-01-25 12:10:00,24.59,24.74,24.57,24.74,74210.0,20.1572,20.2802,20.1408,20.2802,74210.0
2017-01-25 12:20:00,24.72,24.75,24.72,24.73,18524.0,20.2638,20.2884,20.2638,20.272,18524.0
2017-01-25 12:30:00,24.72,24.73,24.7,24.73,12000.0,20.2638,20.272,20.2474,20.272,12000.0
2017-01-25 12:40:00,24.73,24.74,24.72,24.73,30636.0,20.272,20.2802,20.2638,20.272,30636.0
2017-01-25 12:50:00,24.72,24.75,24.71,24.75,25834.0,20.2638,20.2884,20.2556,20.2884,25834.0
2017-01-25 13:00:00,24.75,24.79,24.74,24.78,28506.0,20.2884,20.3212,20.2802,20.313,28506.0
2017-01-25 13:10:00,24.78,24.8,24.77,24.77,16754.0,20.313,20.3294,20.3048,20.3048,16754.0
2017-01-25 13:20:00,24.77,24.77,24.75,24.77,13078.0,20.3048,20.3048,20.2884,20.3048,13078.0
2017-01-25 13:30:00,24.77,24.8,24.75,24.79,18980.0,20.3048,20.3294,20.2884,20.3212,18980.0
2017-01-25 13:40:00,24.79,24.83,24.79,24.82,14792.0,20.3212,20.354,20.3212,20.3458,14792.0
2017-01-25 13:50:00,24.82,24.84,24.81,24.83,12192.0,20.3458,20.3622,20.3376,20.354,12192.0
2017-01-25 14:00:00,24.83,24.85,24.82,24.84,27098.0,20.354,20.3704,20.3458,20.3622,27098.0
2017-01-25 14:10:00,24.84,24.84,24.81,24.82,16666.0,20.3622,20.3622,20.3376,20.3458,16666.0
2017-01-25 14:20:00,24.82,24.82,24.79,24.8,16750.0,20.3458,20.3458,20.3212,20.3294,16750.0
2017-01-25 14:30:00,24.79,24.79,24.75,24.75,15280.0,20.3212,20.3212,20.2884,20.2884,15280.0
2017-01-25 14:40:00,24.76,24.78,24.75,24.78,16332.0,20.2966,20.313,20.2884,20.313,16332.0
2017-01-25 14:50:00,24.78,24.8,24.78,24.8,19286.0,20.313,20.3294,20.313,20.3294,19286.0
2017-01-25 15:00:00,24.81,24.84,24.8,24.84,30166.0,20.3376,20.3622,20.3294,20.3622,30166.0
2017-01-25 15:10:00,24.84,24.88,24.82,24.83,34308.0,20.3622,20.395,20.3458,20.354,34308.0
2017-01-25 15:20:00,24.84,24.85,24.82,24.83,33178.0,20.3622,20.3704,20.3458,20.354,33178.0
2017-01-25 15:30:00,24.83,24.84,24.81,24.81,50554.0,20.354,20.3622,20.3376,20.3376,50554.0
2017-01-25 15:40:00,24.81,24.82,24.78,24.78,45730.0,20.3376,20.3458,20.313,20.313,45730.0
2017-01-25 15:50:00,24.78,24.81,24.77,24.78,112176.0,20.313,20.3376,20.3048,20.313,112176.0
2017-01-26 09:30:00,24.69,24.84,24.66,24.73,64206.0,20.2392,20.3622,20.2146,20.272,64206.0
2017-01-26 09:40:00,24.71,24.75,24.57,24.75,32274.0,20.2556,20.2884,20.1408,20.2884,32274.0
2017-01-26 09:50:00,24.75,24.78,24.71,24.74,36658.0,20.2884,20.313,20.2556,20.2802,36658.0
2017-01-26 10:00:00,24.71,24.75,24.68,24.73,23700.0,20.2556,20.2884,20.231,20.272,23700.0
2017-01-26 10:10:00,24.73,24.74,24.54,24.57,85556.0,20.272,20.2802,20.1163,20.1408,85556.0
2017-01-26 10:20:00,24.55,24.58,24.43,24.43,77280.0,20.1244,20.149,20.0261,20.0261,77280.0
2017-01-26 10:30:00,24.45,24.51,24.45,24.5,28924.0,20.0425,20.0917,20.0425,20.0835,28924.0
2017-01-26 10:40:00,24.5,24.5,24.43,24.45,45976.0,20.0835,20.0835,20.0261,20.0425,45976.0
2017-01-26 10:50:00,24.46,24.5,24.41,24.41,42406.0,20.0507,20.0835,20.0097,20.0097,42406.0
2017-01-26 11:00:00,24.42,24.43,24.38,24.41,80334.0,20.0179,20.0261,19.9851,20.0097,80334.0
2017-01-26 11:10:00,24.41,24.42,24.38,24.42,45770.0,20.0097,20.0179,19.9851,20.0179,45770.0
2017-01-26 11:20:00,24.43,24.46,24.42,24.45,29700.0,20.0261,20.0507,20.0179,20.0425,29700.0
2017-01-26 11:30:00,24.46,24.48,24.45,24.47,16408.0,20.0507,20.0671,20.0425,20.0589,16408.0
2017-01-26 11:40:00,24.48,24.53,24.46,24.47,26208.0,20.0671,20.1081,20.0507,20.0589,26208.0
2017-01-26 11:50:00,24.46,24.47,24.42,24.43,36686.0,20.0507,20.0589,20.0179,20.0261,36686.0
2017-01-26 12:00:00,24.42,24.42,24.38,24.41,19240.0,20.0179,20.0179,19.9851,20.0097,19240.0
2017-01-26 12:10:00,24.41,24.45,24.4,24.41,36000.0,20.0097,20.0425,20.0015,20.0097,36000.0
2017-01-26 12:20:00,24.42,24.43,24.4,24.41,12204.0,20.0179,20.0261,20.0015,20.0097,12204.0
2017-01-26 12:30:00,24.41,24.43,24.39,24.42,15600.0,20.0097,20.0261,19.9933,20.0179,15600.0
2017-01-26 12:40:00,24.43,24.45,24.4,24.4,144486.0,20.0261,20.0425,20.0015,20.0015,144486.0
2017-01-26 12:50:00,24.4,24.44,24.37,24.41,39426.0,20.0015,20.0343,19.9769,20.0097,39426.0
2017-01-26 13:00:00,24.41,24.42,24.36,24.4,25812.0,20.0097,20.0179,19.9687,20.0015,25812.0
2017-01-26 13:10:00,24.4,24.4,24.35,24.36,7848.0,20.0015,20.0015,19.9605,19.9687,7848.0
2017-01-26 13:20:00,24.36,24.41,24.35,24.4,18692.0,19.9687,20.0097,19.9605,20.0015,18692.0
2017-01-26 13:30:00,24.41,24.41,24.38,24.38,13690.0,20.0097,20.0097,19.9851,19.9851,13690.0
2017-01-26 13:40:00,24.39,24.42,24.38,24.42,29656.0,19.9933,20.0179,19.9851,20.0179,29656.0
2017-01-26 13:50:00,24.42,24.43,24.41,24.42,34898.0,20.0179,20.0261,20.0097,20.0179,34898.0
2017-01-26 14:00:00,24.43,24.45,24.42,24.42,43968.0,20.0261,20.0425,20.0179,20.0179,43968.0
2017-01-26 14:10:00,24.42,24.42,24.41,24.42,11800.0,20.0179,20.0179,20.0097,20.0179,11800.0
2017-01-26 14:20:00,24.42,24.45,24.41,24.45,5910.0,20.0179,20.0425,20.0097,20.0425,5910.0
2017-01-26 14:30:00,24.45,24.5,24.45,24.48,18594.0,20.0425,20.0835,20.0425,20.0671,18594.0
2017-01-26 14:40:00,24.48,24.5,24.47,24.47,12722.0,20.0671,20.0835,20.0589,20.0589,12722.0
2017-01-26 14:50:00,24.47,24.48,24.43,24.43,30792.0,20.0589,20.0671,20.0261,20.0261,30792.0
2017-01-26 15:00:00,24.43,24.46,24.43,24.43,37752.0,20.0261,20.0507,20.0261,20.0261,37752.0
2017-01-26 15:10:00,24.43,24.45,24.4,24.43,71976.0,20.0261,20.0425,20.0015,20.0261,71976.0
2017-01-26 15:20:00,24.43,24.46,24.41,24.45,50808.0,20.0261,20.0507,20.0097,20.0425,50808.0
2017-01-26 15:30:00,24.45,24.45,24.43,24.43,65702.0,20.0425,20.0425,20.0261,20.0261,65702.0
2017-01-26 15:40:00,24.44,24.45,24.4,24.4,126776.0,20.0343,20.0425,20.0015,20.0015,126776.0
2017-01-26 15:50:00,24.4,24.4,24.35,24.36,183138.0,20.0015,20.0015,19.9605,19.9687,183138.0
2017-01-27 09:30:00,24.51,24.51,24.12,24.2,57062.0,20.0917,20.0917,19.772,19.8375,57062.0
2017-01-27 09:40:00,24.2,24.24,23.99,24.02,50302.0,19.8375,19.8703,19.6654,19.69,50302.0
2017-01-27 09:50:00,24.04,24.09,23.96,23.96,34400.0,19.7064,19.7474,19.6408,19.6408,34400.0
2017-01-27 10:00:00,23.97,24.02,23.95,23.98,33412.0,19.649,19.69,19.6326,19.6572,33412.0
2017-01-27 10:10:00,23.99,24.02,23.93,24.0,26372.0,19.6654,19.69,19.6162,19.6736,26372.0
2017-01-27 10:20:00,23.99,24.0,23.94,23.96,20184.0,19.6654,19.6736,19.6244,19.6408,20184.0
2017-01-27 10:30:00,23.95,24.02,23.95,24.02,30002.0,19.6326,19.69,19.6326,19.69,30002.0
2017-01-27 10:40:00,24.01,24.04,23.93,23.93,46620.0,19.6818,19.7064,19.6162,19.6162,46620.0
2017-01-27 10:50:00,23.93,23.97,23.86,23.86,28666.0,19.6162,19.649,19.5588,19.5588,28666.0
2017-01-27 11:00:00,23.86,23.88,23.75,23.77,86154.0,19.5588,19.5752,19.4687,19.4851,86154.0
2017-01-27 11:10:00,23.75,23.84,23.75,23.83,38530.0,19.4687,19.5424,19.4687,19.5342,38530.0
2017-01-27 11:20:00,23.84,23.84,23.77,23.78,30120.0,19.5424,19.5424,19.4851,19.4933,30120.0
2017-01-27 11:30:00,23.77,23.77,23.72,23.74,53362.0,19.4851,19.4851,19.4441,19.4605,53362.0
2017-01-27 11:40:00,23.74,23.74,23.67,23.67,38118.0,19.4605,19.4605,19.4031,19.4031,38118.0
2017-01-27 11:50:00,23.67,23.68,23.63,23.66,36874.0,19.4031,19.4113,19.3703,19.3949,36874.0
2017-01-27 12:00:00,23.67,23.75,23.66,23.7,159650.0,19.4031,19.4687,19.3949,19.4277,159650.0
2017-01-27 12:10:00,23.71,23.75,23.69,23.69,88422.0,19.4359,19.4687,19.4195,19.4195,88422.0
2017-01-27 12:20:00,23.7,23.74,23.67,23.67,85986.0,19.4277,19.4605,19.4031,19.4031,85986.0
2017-01-27 12:30:00,23.67,23.67,23.61,23.61,53178.0,19.4031,19.4031,19.3539,19.3539,53178.0
2017-01-27 12:40:00,23.61,23.63,23.59,23.62,51038.0,19.3539,19.3703,19.3375,19.3621,51038.0
2017-01-27 12:50:00,23.63,23.68,23.63,23.65,34552.0,19.3703,19.4113,19.3703,19.3867,34552.0
2017-01-27 13:00:00,23.66,23.67,23.63,23.64,71010.0,19.3949,19.4031,19.3703,19.3785,71010.0
2017-01-27 13:10:00,23.64,23.67,23.59,23.66,84828.0,19.3785,19.4031,19.3375,19.3949,84828.0
2017-01-27 13:20:00,23.66,23.68,23.63,23.65,21504.0,19.3949,19.4113,19.3703,19.3867,21504.0
2017-01-27 13:30:00,23.67,23.68,23.64,23.67,22220.0,19.4031,19.4113,19.3785,19.4031,22220.0
2017-01-27 13:40:00,23.67,23.68,23.65,23.66,40116.0,19.4031,19.4113,19.3867,19.3949,40116.0
2017-01-27 13:50:00,23.67,23.68,23.64,23.64,25830.0,19.4031,19.4113,19.3785,19.3785,25830.0
2017-01-27 14:00:00,23.64,23.67,23.63,23.67,30634.0,19.3785,19.4031,19.3703,19.4031,30634.0
2017-01-27 14:10:00,23.68,23.71,23.64,23.67,54992.0,19.4113,19.4359,19.3785,19.4031,54992.0
2017-01-27 14:20:00,23.68,23.7,23.67,23.68,45980.0,19.4113,19.4277,19.4031,19.4113,45980.0
2017-01-27 14:30:00,23.68,23.71,23.67,23.69,38360.0,19.4113,19.4359,19.4031,19.4195,38360.0
2017-01-27 14:40:00,23.69,23.71,23.67,23.71,128332.0,19.4195,19.4359,19.4031,19.4359,128332.0
2017-01-27 14:50:00,23.71,23.72,23.68,23.68,31946.0,19.4359,19.4441,19.4113,19.4113,31946.0
2017-01-27 15:00:00,23.68,23.68,23.64,23.68,53176.0,19.4113,19.4113,19.3785,19.4113,53176.0
2017-01-27 15:10:00,23.68,23.74,23.67,23.73,69400.0,19.4113,19.4605,19.4031,19.4523,69400.0
2017-01-27 15:20:00,23.73,23.73,23.68,23.69,60908.0,19.4523,19.4523,19.4113,19.4195,60908.0
2017-01-27 15:30:00,23.69,23.72,23.69,23.72,80152.0,19.4195,19.4441,19.4195,19.4441,80152.0
2017-01-27 15:40:00,23.71,23.73,23.68,23.71,128618.0,19.4359,19.4523,19.4113,19.4359,128618.0
2017-01-27 15:50:00,23.71,23.76,23.71,23.75,224926.0,19.4359,19.4769,19.4359,19.4687,224926.0
2017-01-30 09:30:00,23.68,23.74,23.43,23.61,79704.0,19.4113,19.4605,19.2063,19.3539,79704.0
2017-01-30 09:40:00,23.58,23.6,23.43,23.43,30160.0,19.3293,19.3457,19.2063,19.2063,30160.0
2017-01-30 09:50:00,23.43,23.53,23.43,23.5,35310.0,19.2063,19.2883,19.2063,19.2637,35310.0
2017-01-30 10:00:00,23.49,23.61,23.46,23.52,31856.0,19.2555,19.3539,19.2309,19.2801,31856.0
2017-01-30 10:10:00,23.53,23.56,23.46,23.47,34552.0,19.2883,19.3129,19.2309,19.2391,34552.0
2017-01-30 10:20:00,23.48,23.64,23.47,23.64,23390.0,19.2473,19.3785,19.2391,19.3785,23390.0
2017-01-30 10:30:00,23.63,23.63,23.52,23.52,35468.0,19.3703,19.3703,19.2801,19.2801,35468.0
2017-01-30 10:40:00,23.54,23.57,23.49,23.49,27654.0,19.2965,19.3211,19.2555,19.2555,27654.0
2017-01-30 10:50:00,23.49,23.51,23.48,23.5,21134.0,19.2555,19.2719,19.2473,19.2637,21134.0
2017-01-30 11:00:00,23.5,23.61,23.49,23.61,22000.0,19.2637,19.3539,19.2555,19.3539,22000.0
2017-01-30 11:10:00,23.61,23.71,23.61,23.7,23000.0,19.3539,19.4359,19.3539,19.4277,23000.0
2017-01-30 11:20:00,23.71,23.72,23.64,23.65,16626.0,19.4359,19.4441,19.3785,19.3867,16626.0
2017-01-30 11:30:00,23.63,23.65,23.6,23.65,25976.0,19.3703,19.3867,19.3457,19.3867,25976.0
2017-01-30 11:40:00,23.68,23.72,23.66,23.72,18162.0,19.4113,19.4441,19.3949,19.4441,18162.0
2017-01-30 11:50:00,23.72,23.82,23.72,23.81,30528.0,19.4441,19.526,19.4441,19.5178,30528.0
2017-01-30 12:00:00,23.82,23.84,23.8,23.83,21400.0,19.526,19.5424,19.5096,19.5342,21400.0
2017-01-30 12:10:00,23.8,23.8,23.74,23.74,18922.0,19.5096,19.5096,19.4605,19.4605,18922.0
2017-01-30 12:20:00,23.75,23.78,23.74,23.78,13632.0,19.4687,19.4933,19.4605,19.4933,13632.0
2017-01-30 12:30:00,23.77,23.77,23.73,23.76,31628.0,19.4851,19.4851,19.4523,19.4769,31628.0
2017-01-30 12:40:00,23.75,23.8,23.74,23.76,11046.0,19.4687,19.5096,19.4605,19.4769,11046.0
2017-01-30 12:50:00,23.78,23.82,23.74,23.76,24974.0,19.4933,19.526,19.4605,19.4769,24974.0
2017-01-30 13:00:00,23.77,23.79,23.73,23.77,16994.0,19.4851,19.5015,19.4523,19.4851,16994.0
2017-01-30 13:10:00,23.78,23.8,23.75,23.77,12816.0,19.4933,19.5096,19.4687,19.4851,12816.0
2017-01-30 13:20:00,23.75,23.76,23.74,23.76,15532.0,19.4687,19.4769,19.4605,19.4769,15532.0
2017-01-30 13:30:00,23.76,23.76,23.68,23.7,21314.0,19.4769,19.4769,19.4113,19.4277,21314.0
2017-01-30 13:40:00,23.7,23.75,23.68,23.71,33614.0,19.4277,19.4687,19.4113,19.4359,33614.0
2017-01-30 13:50:00,23.71,23.72,23.65,23.66,57252.0,19.4359,19.4441,19.3867,19.3949,57252.0
2017-01-30 14:00:00,23.66,23.69,23.65,23.66,70954.0,19.3949,19.4195,19.3867,19.3949,70954.0
2017-01-30 14:10:00,23.65,23.68,23.65,23.66,51334.0,19.3867,19.4113,19.3867,19.3949,51334.0
2017-01-30 14:20:00,23.66,23.68,23.62,23.64,91236.0,19.3949,19.4113,19.3621,19.3785,91236.0
2017-01-30 14:30:00,23.64,23.75,23.63,23.74,53100.0,19.3785,19.4687,19.3703,19.4605,53100.0
2017-01-30 14:40:00,23.74,23.74,23.68,23.7,22676.0,19.4605,19.4605,19.4113,19.4277,22676.0
2017-01-30 14:50:00,23.68,23.73,23.68,23.71,22626.0,19.4113,19.4523,19.4113,19.4359,22626.0
2017-01-30 15:00:00,23.71,23.71,23.65,23.67,93920.0,19.4359,19.4359,19.3867,19.4031,93920.0
2017-01-30 15:10:00,23.67,23.71,23.67,23.71,44372.0,19.4031,19.4359,19.4031,19.4359,44372.0
2017-01-30 15:20:00,23.71,23.75,23.7,23.75,26228.0,19.4359,19.4687,19.4277,19.4687,26228.0
2017-01-30 15:30:00,23.75,23.77,23.73,23.73,50296.0,19.4687,19.4851,19.4523,19.4523,50296.0
2017-01-30 15:40:00,23.73,23.77,23.71,23.77,87608.0,19.4523,19.4851,19.4359,19.4851,87608.0
2017-01-30 15:50:00,23.77,23.78,23.74,23.77,216896.0,19.4851,19.4933,19.4605,19.4851,216896.0
2017-01-31 09:30:00,23.58,23.68,23.44,23.44,32454.0,19.3293,19.4113,19.2145,19.2145,32454.0
2017-01-31 09:40:00,23.43,23.54,23.42,23.53,18624.0,19.2063,19.2965,19.1982,19.2883,18624.0
2017-01-31 09:50:00,23.53,23.53,23.42,23.5,54918.0,19.2883,19.2883,19.1982,19.2637,54918.0
2017-01-31 10:00:00,23.54,23.58,23.48,23.58,21794.0,19.2965,19.3293,19.2473,19.3293,21794.0
2017-01-31 10:10:00,23.58,23.6,23.52,23.54,42952.0,19.3293,19.3457,19.2801,19.2965,42952.0
2017-01-31 10:20:00,23.53,23.68,23.53,23.66,110600.0,19.2883,19.4113,19.2883,19.3949,110600.0
2017-01-31 10:30:00,23.67,23.72,23.66,23.68,14924.0,19.4031,19.4441,19.3949,19.4113,14924.0
2017-01-31 10:40:00,23.69,23.69,23.59,23.59,20328.0,19.4195,19.4195,19.3375,19.3375,20328.0
2017-01-31 10:50:00,23.6,23.65,23.6,23.64,14024.0,19.3457,19.3867,19.3457,19.3785,14024.0
2017-01-31 11:00:00,23.64,23.65,23.63,23.63,12782.0,19.3785,19.3867,19.3703,19.3703,12782.0
2017-01-31 11:10:00,23.62,23.64,23.61,23.61,17574.0,19.3621,19.3785,19.3539,19.3539,17574.0
2017-01-31 11:20:00,23.61,23.63,23.6,23.62,29894.0,19.3539,19.3703,19.3457,19.3621,29894.0
2017-01-31 11:30:00,23.63,23.65,23.58,23.62,25150.0,19.3703,19.3867,19.3293,19.3621,25150.0
2017-01-31 11:40:00,23.61,23.64,23.61,23.63,12646.0,19.3539,19.3785,19.3539,19.3703,12646.0
2017-01-31 11:50:00,23.64,23.66,23.62,23.64,27244.0,19.3785,19.3949,19.3621,19.3785,27244.0
2017-01-31 12:00:00,23.63,23.64,23.59,23.63,22730.0,19.3703,19.3785,19.3375,19.3703,22730.0
2017-01-31 12:10:00,23.62,23.62,23.6,23.62,21244.0,19.3621,19.3621,19.3457,19.3621,21244.0
2017-01-31 12:20:00,23.6,23.63,23.6,23.63,35250.0,19.3457,19.3703,19.3457,19.3703,35250.0
2017-01-31 12:30:00,23.63,23.63,23.6,23.6,10014.0,19.3703,19.3703,19.3457,19.3457,10014.0
2017-01-31 12:40:00,23.61,23.67,23.6,23.67,12468.0,19.3539,19.4031,19.3457,19.4031,12468.0
2017-01-31 12:50:00,23.68,23.71,23.67,23.69,14044.0,19.4113,19.4359,19.4031,19.4195,14044.0
2017-01-31 13:00:00,23.7,23.7,23.65,23.67,11142.0,19.4277,19.4277,19.3867,19.4031,11142.0
2017-01-31 13:10:00,23.67,23.67,23.63,23.63,16600.0,19.4031,19.4031,19.3703,19.3703,16600.0
2017-01-31 13:20:00,23.63,23.72,23.62,23.71,14976.0,19.3703,19.4441,19.3621,19.4359,14976.0
2017-01-31 13:30:00,23.72,23.75,23.7,23.75,12440.0,19.4441,19.4687,19.4277,19.4687,12440.0
2017-01-31 13:40:00,23.77,23.78,23.75,23.75,16984.0,19.4851,19.4933,19.4687,19.4687,16984.0
2017-01-31 13:50:00,23.75,23.77,23.73,23.74,21686.0,19.4687,19.4851,19.4523,19.4605,21686.0
2017-01-31 14:00:00,23.75,23.8,23.75,23.8,18122.0,19.4687,19.5096,19.4687,19.5096,18122.0
2017-01-31 14:10:00,23.79,23.85,23.79,23.85,21868.0,19.5015,19.5506,19.5015,19.5506,21868.0
2017-01-31 14:20:00,23.85,23.9,23.85,23.9,27230.0,19.5506,19.5916,19.5506,19.5916,27230.0
2017-01-31 14:30:00,23.9,23.93,23.88,23.93,20112.0,19.5916,19.6162,19.5752,19.6162,20112.0
2017-01-31 14:40:00,23.92,23.99,23.92,23.97,18880.0,19.608,19.6654,19.608,19.649,18880.0
2017-01-31 14:50:00,23.98,24.02,23.98,24.01,30784.0,19.6572,19.69,19.6572,19.6818,30784.0
2017-01-31 15:00:00,24.02,24.07,24.02,24.07,49172.0,19.69,19.731,19.69,19.731,49172.0
2017-01-31 15:10:00,24.08,24.14,24.07,24.14,63310.0,19.7392,19.7884,19.731,19.7884,63310.0
2017-01-31 15:20:00,24.13,24.14,24.09,24.09,46354.0,19.7802,19.7884,19.7474,19.7474,46354.0
2017-01-31 15:30:00,24.1,24.11,24.06,24.07,60990.0,19.7556,19.7638,19.7228,19.731,60990.0
2017-01-31 15:40:00,24.07,24.13,24.07,24.1,81098.0,19.731,19.7802,19.731,19.7556,81098.0
2017-01-31 15:50:00,24.1,24.11,24.09,24.11,209830.0,19.7556,19.7638,19.7474,19.7638,209830.0
2017-02-01 09:30:00,24.22,24.4,24.13,24.3,57098.0,19.8539,20.0015,19.7802,19.9195,57098.0
2017-02-01 09:40:00,24.31,24.36,24.3,24.3,29110.0,19.9277,19.9687,19.9195,19.9195,29110.0
2017-02-01 09:50:00,24.28,24.45,24.27,24.43,74514.0,19.9031,20.0425,19.8949,20.0261,74514.0
2017-02-01 10:00:00,24.43,24.43,24.18,24.19,59190.0,20.0261,20.0261,19.8211,19.8293,59190.0
2017-02-01 10:10:00,24.21,24.21,23.98,24.01,81238.0,19.8457,19.8457,19.6572,19.6818,81238.0
2017-02-01 10:20:00,24.02,24.13,24.0,24.07,34946.0,19.69,19.7802,19.6736,19.731,34946.0
2017-02-01 10:30:00,24.07,24.08,23.84,23.84,50728.0,19.731,19.7392,19.5424,19.5424,50728.0
2017-02-01 10:40:00,23.85,23.96,23.83,23.93,74968.0,19.5506,19.6408,19.5342,19.6162,74968.0
2017-02-01 10:50:00,23.93,23.95,23.83,23.84,39344.0,19.6162,19.6326,19.5342,19.5424,39344.0
2017-02-01 11:00:00,23.84,23.87,23.8,23.81,33768.0,19.5424,19.567,19.5096,19.5178,33768.0
2017-02-01 11:10:00,23.8,23.83,23.71,23.74,48240.0,19.5096,19.5342,19.4359,19.4605,48240.0
2017-02-01 11:20:00,23.74,23.76,23.6,23.61,51816.0,19.4605,19.4769,19.3457,19.3539,51816.0
2017-02-01 11:30:00,23.62,23.72,23.62,23.71,86604.0,19.3621,19.4441,19.3621,19.4359,86604.0
2017-02-01 11:40:00,23.7,23.79,23.68,23.7,23452.0,19.4277,19.5015,19.4113,19.4277,23452.0
2017-02-01 11:50:00,23.7,23.74,23.67,23.74,56576.0,19.4277,19.4605,19.4031,19.4605,56576.0
2017-02-01 12:00:00,23.74,23.8,23.73,23.77,19734.0,19.4605,19.5096,19.4523,19.4851,19734.0
2017-02-01 12:10:00,23.77,23.86,23.76,23.81,24860.0,19.4851,19.5588,19.4769,19.5178,24860.0
2017-02-01 12:20:00,23.81,23.85,23.78,23.85,20200.0,19.5178,19.5506,19.4933,19.5506,20200.0
2017-02-01 12:30:00,23.84,23.86,23.82,23.83,34414.0,19.5424,19.5588,19.526,19.5342,34414.0
2017-02-01 12:40:00,23.83,23.84,23.8,23.84,34646.0,19.5342,19.5424,19.5096,19.5424,34646.0
2017-02-01 12:50:00,23.83,23.86,23.81,23.86,26982.0,19.5342,19.5588,19.5178,19.5588,26982.0
2017-02-01 13:00:00,23.86,23.86,23.81,23.81,34906.0,19.5588,19.5588,19.5178,19.5178,34906.0
2017-02-01 13:10:00,23.81,23.85,23.81,23.82,23886.0,19.5178,19.5506,19.5178,19.526,23886.0
2017-02-01 13:20:00,23.81,23.83,23.8,23.81,37382.0,19.5178,19.5342,19.5096,19.5178,37382.0
2017-02-01 13:30:00,23.81,23.81,23.74,23.74,29008.0,19.5178,19.5178,19.4605,19.4605,29008.0
2017-02-01 13:40:00,23.74,23.75,23.7,23.7,27730.0,19.4605,19.4687,19.4277,19.4277,27730.0
2017-02-01 13:50:00,23.7,23.74,23.68,23.73,26104.0,19.4277,19.4605,19.4113,19.4523,26104.0
2017-02-01 14:00:00,23.73,23.79,23.67,23.72,42168.0,19.4523,19.5015,19.4031,19.4441,42168.0
2017-02-01 14:10:00,23.74,23.86,23.73,23.78,51932.0,19.4605,19.5588,19.4523,19.4933,51932.0
2017-02-01 14:20:00,23.78,23.83,23.75,23.77,84642.0,19.4933,19.5342,19.4687,19.4851,84642.0
2017-02-01 14:30:00,23.77,23.8,23.68,23.71,55130.0,19.4851,19.5096,19.4113,19.4359,55130.0
2017-02-01 14:40:00,23.72,23.73,23.65,23.68,52674.0,19.4441,19.4523,19.3867,19.4113,52674.0
2017-02-01 14:50:00,23.67,23.68,23.65,23.65,35184.0,19.4031,19.4113,19.3867,19.3867,35184.0
2017-02-01 15:00:00,23.67,23.7,23.65,23.67,46564.0,19.4031,19.4277,19.3867,19.4031,46564.0
2017-02-01 15:10:00,23.67,23.7,23.65,23.67,43742.0,19.4031,19.4277,19.3867,19.4031,43742.0
2017-02-01 15:20:00,23.67,23.73,23.65,23.73,224678.0,19.4031,19.4523,19.3867,19.4523,224678.0
2017-02-01 15:30:00,23.73,23.75,23.7,23.72,82910.0,19.4523,19.4687,19.4277,19.4441,82910.0
2017-02-01 15:40:00,23.72,23.73,23.7,23.71,159048.0,19.4441,19.4523,19.4277,19.4359,159048.0
2017-02-01 15:50:00,23.72,23.73,23.64,23.72,603694.0,19.4441,19.4523,19.3785,19.4441,603694.0
2017-02-02 09:30:00,23.7,23.8,23.58,23.6,48058.0,19.4277,19.5096,19.3293,19.3457,48058.0
2017-02-02 09:40:00,23.6,23.66,23.59,23.61,81688.0,19.3457,19.3949,19.3375,19.3539,81688.0
2017-02-02 09:50:00,23.6,23.6,23.42,23.59,87860.0,19.3457,19.3457,19.1982,19.3375,87860.0
2017-02-02 10:00:00,23.57,23.73,23.56,23.73,30124.0,19.3211,19.4523,19.3129,19.4523,30124.0
2017-02-02 10:10:00,23.75,23.8,23.7,23.7,39162.0,19.4687,19.5096,19.4277,19.4277,39162.0
2017-02-02 10:20:00,23.68,23.69,23.64,23.66,19162.0,19.4113,19.4195,19.3785,19.3949,19162.0
2017-02-02 10:30:00,23.68,23.81,23.66,23.79,29450.0,19.4113,19.5178,19.3949,19.5015,29450.0
2017-02-02 10:40:00,23.8,23.93,23.78,23.91,34034.0,19.5096,19.6162,19.4933,19.5998,34034.0
2017-02-02 10:50:00,23.91,23.99,23.85,23.99,23196.0,19.5998,19.6654,19.5506,19.6654,23196.0
2017-02-02 11:00:00,23.99,24.0,23.86,23.88,67260.0,19.6654,19.6736,19.5588,19.5752,67260.0
2017-02-02 11:10:00,23.87,23.94,23.85,23.9,27740.0,19.567,19.6244,19.5506,19.5916,27740.0
2017-02-02 11:20:00,23.9,23.92,23.88,23.88,43064.0,19.5916,19.608,19.5752,19.5752,43064.0
2017-02-02 11:30:00,23.89,23.95,23.89,23.95,40488.0,19.5834,19.6326,19.5834,19.6326,40488.0
2017-02-02 11:40:00,23.96,23.96,23.89,23.9,52494.0,19.6408,19.6408,19.5834,19.5916,52494.0
2017-02-02 11:50:00,23.9,23.9,23.84,23.84,49274.0,19.5916,19.5916,19.5424,19.5424,49274.0
2017-02-02 12:00:00,23.84,23.95,23.82,23.93,41506.0,19.5424,19.6326,19.526,19.6162,41506.0
2017-02-02 12:10:00,23.93,23.95,23.86,23.88,27710.0,19.6162,19.6326,19.5588,19.5752,27710.0
2017-02-02 12:20:00,23.89,23.92,23.88,23.91,19570.0,19.5834,19.608,19.5752,19.5998,19570.0
2017-02-02 12:30:00,23.9,23.92,23.89,23.92,17604.0,19.5916,19.608,19.5834,19.608,17604.0
2017-02-02 12:40:00,23.92,23.96,23.92,23.95,9000.0,19.608,19.6408,19.608,19.6326,9000.0
2017-02-02 12:50:00,23.95,23.99,23.91,23.97,54146.0,19.6326,19.6654,19.5998,19.649,54146.0
2017-02-02 13:00:00,23.96,23.97,23.88,23.88,16264.0,19.6408,19.649,19.5752,19.5752,16264.0
2017-02-02 13:10:00,23.88,23.89,23.84,23.85,24486.0,19.5752,19.5834,19.5424,19.5506,24486.0
2017-02-02 13:20:00,23.85,23.86,23.82,23.83,19700.0,19.5506,19.5588,19.526,19.5342,19700.0
2017-02-02 13:30:00,23.82,23.84,23.81,23.81,14810.0,19.526,19.5424,19.5178,19.5178,14810.0
2017-02-02 13:40:00,23.82,23.86,23.82,23.85,33602.0,19.526,19.5588,19.526,19.5506,33602.0
2017-02-02 13:50:00,23.86,23.89,23.85,23.88,36952.0,19.5588,19.5834,19.5506,19.5752,36952.0
2017-02-02 14:00:00,23.88,23.88,23.81,23.82,28300.0,19.5752,19.5752,19.5178,19.526,28300.0
2017-02-02 14:10:00,23.81,23.82,23.79,23.81,37104.0,19.5178,19.526,19.5015,19.5178,37104.0
2017-02-02 14:20:00,23.81,23.82,23.79,23.82,181344.0,19.5178,19.526,19.5015,19.526,181344.0
2017-02-02 14:30:00,23.82,23.93,23.82,23.89,101450.0,19.526,19.6162,19.526,19.5834,101450.0
2017-02-02 14:40:00,23.88,23.88,23.82,23.82,31320.0,19.5752,19.5752,19.526,19.526,31320.0
2017-02-02 14:50:00,23.82,23.84,23.81,23.83,22162.0,19.526,19.5424,19.5178,19.5342,22162.0
2017-02-02 15:00:00,23.83,23.86,23.82,23.86,23248.0,19.5342,19.5588,19.526,19.5588,23248.0
2017-02-02 15:10:00,23.86,23.87,23.8,23.8,57688.0,19.5588,19.567,19.5096,19.5096,57688.0
2017-02-02 15:20:00,23.82,23.86,23.82,23.85,41094.0,19.526,19.5588,19.526,19.5506,41094.0
2017-02-02 15:30:00,23.85,23.85,23.83,23.84,57478.0,19.5506,19.5506,19.5342,19.5424,57478.0
2017-02-02 15:40:00,23.83,23.86,23.83,23.85,99974.0,19.5342,19.5588,19.5342,19.5506,99974.0
2017-02-02 15:50:00,23.85,23.87,23.84,23.85,188254.0,19.5506,19.567,19.5424,19.5506,188254.0
2017-02-03 09:30:00,23.98,24.11,23.87,23.97,24056.0,19.6572,19.7638,19.567,19.649,24056.0
2017-02-03 09:40:00,23.96,24.02,23.92,24.0,19634.0,19.6408,19.69,19.608,19.6736,19634.0
2017-02-03 09:50:00,24.02,24.08,23.96,24.0,54980.0,19.69,19.7392,19.6408,19.6736,54980.0
2017-02-03 10:00:00,24.0,24.25,23.96,24.24,99282.0,19.6736,19.8785,19.6408,19.8703,99282.0
2017-02-03 10:10:00,24.25,24.26,24.06,24.08,52354.0,19.8785,19.8867,19.7228,19.7392,52354.0
2017-02-03 10:20:00,24.07,24.13,23.99,24.0,22084.0,19.731,19.7802,19.6654,19.6736,22084.0
2017-02-03 10:30:00,24.0,24.05,23.96,24.0,24000.0,19.6736,19.7146,19.6408,19.6736,24000.0
2017-02-03 10:40:00,24.0,24.1,23.99,24.1,27172.0,19.6736,19.7556,19.6654,19.7556,27172.0
2017-02-03 10:50:00,24.11,24.12,24.03,24.09,56840.0,19.7638,19.772,19.6982,19.7474,56840.0
2017-02-03 11:00:00,24.09,24.25,24.09,24.22,48182.0,19.7474,19.8785,19.7474,19.8539,48182.0
2017-02-03 11:10:00,24.22,24.25,24.18,24.24,40060.0,19.8539,19.8785,19.8211,19.8703,40060.0
2017-02-03 11:20:00,24.24,24.25,24.18,24.25,40540.0,19.8703,19.8785,19.8211,19.8785,40540.0
2017-02-03 11:30:00,24.24,24.24,24.15,24.16,28226.0,19.8703,19.8703,19.7966,19.8048,28226.0
2017-02-03 11:40:00,24.16,24.16,24.1,24.11,11708.0,19.8048,19.8048,19.7556,19.7638,11708.0
2017-02-03 11:50:00,24.11,24.14,24.11,24.13,9700.0,19.7638,19.7884,19.7638,19.7802,9700.0
2017-02-03 12:00:00,24.13,24.15,24.11,24.13,60792.0,19.7802,19.7966,19.7638,19.7802,60792.0
2017-02-03 12:10:00,24.13,24.14,24.11,24.12,12602.0,19.7802,19.7884,19.7638,19.772,12602.0
2017-02-03 12:20:00,24.12,24.14,24.09,24.1,34760.0,19.772,19.7884,19.7474,19.7556,34760.0
2017-02-03 12:30:00,24.11,24.11,24.07,24.07,13100.0,19.7638,19.7638,19.731,19.731,13100.0
2017-02-03 12:40:00,24.08,24.09,24.03,24.04,13634.0,19.7392,19.7474,19.6982,19.7064,13634.0
2017-02-03 12:50:00,24.05,24.06,24.02,24.02,26598.0,19.7146,19.7228,19.69,19.69,26598.0
2017-02-03 13:00:00,24.02,24.04,24.0,24.02,13550.0,19.69,19.7064,19.6736,19.69,13550.0
2017-02-03 13:10:00,24.03,24.04,24.0,24.0,28606.0,19.6982,19.7064,19.6736,19.6736,28606.0
2017-02-03 13:20:00,24.0,24.0,23.96,23.98,18914.0,19.6736,19.6736,19.6408,19.6572,18914.0
2017-02-03 13:30:00,23.98,23.99,23.96,23.98,16560.0,19.6572,19.6654,19.6408,19.6572,16560.0
2017-02-03 13:40:00,23.99,24.0,23.93,23.96,26890.0,19.6654,19.6736,19.6162,19.6408,26890.0
2017-02-03 13:50:00,23.97,23.97,23.91,23.92,21822.0,19.649,19.649,19.5998,19.608,21822.0
2017-02-03 14:00:00,23.92,23.93,23.9,23.92,21368.0,19.608,19.6162,19.5916,19.608,21368.0
2017-02-03 14:10:00,23.92,23.93,23.9,23.9,21028.0,19.608,19.6162,19.5916,19.5916,21028.0
2017-02-03 14:20:00,23.91,23.91,23.83,23.84,33448.0,19.5998,19.5998,19.5342,19.5424,33448.0
2017-02-03 14:30:00,23.84,23.84,23.78,23.8,82796.0,19.5424,19.5424,19.4933,19.5096,82796.0
2017-02-03 14:40:00,23.8,23.8,23.79,23.8,12896.0,19.5096,19.5096,19.5015,19.5096,12896.0
2017-02-03 14:50:00,23.8,23.81,23.79,23.81,25212.0,19.5096,19.5178,19.5015,19.5178,25212.0
2017-02-03 15:00:00,23.8,23.84,23.8,23.84,35844.0,19.5096,19.5424,19.5096,19.5424,35844.0
2017-02-03 15:10:00,23.84,23.86,23.79,23.79,88590.0,19.5424,19.5588,19.5015,19.5015,88590.0
2017-02-03 15:20:00,23.8,23.81,23.77,23.77,77726.0,19.5096,19.5178,19.4851,19.4851,77726.0
2017-02-03 15:30:00,23.77,23.79,23.75,23.77,79228.0,19.4851,19.5015,19.4687,19.4851,79228.0
2017-02-03 15:40:00,23.78,23.79,23.75,23.75,125930.0,19.4933,19.5015,19.4687,19.4687,125930.0
2017-02-03 15:50:00,23.75,23.77,23.73,23.75,157800.0,19.4687,19.4851,19.4523,19.4687,157800.0
2017-02-06 09:30:00,23.77,23.77,23.59,23.77,64380.0,19.4851,19.4851,19.3375,19.4851,64380.0
2017-02-06 09:40:00,23.77,23.8,23.69,23.78,37246.0,19.4851,19.5096,19.4195,19.4933,37246.0
2017-02-06 09:50:00,23.79,23.8,23.6,23.6,53034.0,19.5015,19.5096,19.3457,19.3457,53034.0
2017-02-06 10:00:00,23.6,23.68,23.6,23.68,91640.0,19.3457,19.4113,19.3457,19.4113,91640.0
2017-02-06 10:10:00,23.68,23.8,23.66,23.8,46684.0,19.4113,19.5096,19.3949,19.5096,46684.0
2017-02-06 10:20:00,23.81,23.81,23.75,23.78,74754.0,19.5178,19.5178,19.4687,19.4933,74754.0
2017-02-06 10:30:00,23.79,23.79,23.7,23.73,46732.0,19.5015,19.5015,19.4277,19.4523,46732.0
2017-02-06 10:40:00,23.73,23.74,23.7,23.7,47252.0,19.4523,19.4605,19.4277,19.4277,47252.0
2017-02-06 10:50:00,23.7,23.7,23.59,23.61,51750.0,19.4277,19.4277,19.3375,19.3539,51750.0
2017-02-06 11:00:00,23.61,23.67,23.61,23.66,39704.0,19.3539,19.4031,19.3539,19.3949,39704.0
2017-02-06 11:10:00,23.66,23.7,23.64,23.68,69848.0,19.3949,19.4277,19.3785,19.4113,69848.0
2017-02-06 11:20:00,23.69,23.73,23.67,23.67,48506.0,19.4195,19.4523,19.4031,19.4031,48506.0
2017-02-06 11:30:00,23.67,23.68,23.62,23.64,45738.0,19.4031,19.4113,19.3621,19.3785,45738.0
2017-02-06 11:40:00,23.64,23.68,23.63,23.66,54808.0,19.3785,19.4113,19.3703,19.3949,54808.0
2017-02-06 11:50:00,23.66,23.66,23.6,23.6,64060.0,19.3949,19.3949,19.3457,19.3457,64060.0
2017-02-06 12:00:00,23.6,23.6,23.54,23.55,57472.0,19.3457,19.3457,19.2965,19.3047,57472.0
2017-02-06 12:10:00,23.55,23.6,23.52,23.54,71600.0,19.3047,19.3457,19.2801,19.2965,71600.0
2017-02-06 12:20:00,23.54,23.61,23.49,23.61,72282.0,19.2965,19.3539,19.2555,19.3539,72282.0
2017-02-06 12:30:00,23.61,23.65,23.57,23.61,102936.0,19.3539,19.3867,19.3211,19.3539,102936.0
2017-02-06 12:40:00,23.61,23.61,23.5,23.5,67350.0,19.3539,19.3539,19.2637,19.2637,67350.0
2017-02-06 12:50:00,23.5,23.54,23.49,23.51,46424.0,19.2637,19.2965,19.2555,19.2719,46424.0
2017-02-06 13:00:00,23.5,23.52,23.46,23.52,91940.0,19.2637,19.2801,19.2309,19.2801,91940.0
2017-02-06 13:10:00,23.51,23.53,23.48,23.5,51112.0,19.2719,19.2883,19.2473,19.2637,51112.0
2017-02-06 13:20:00,23.5,23.54,23.5,23.52,42944.0,19.2637,19.2965,19.2637,19.2801,42944.0
2017-02-06 13:30:00,23.53,23.53,23.49,23.5,54638.0,19.2883,19.2883,19.2555,19.2637,54638.0
2017-02-06 13:40:00,23.5,23.51,23.49,23.51,43680.0,19.2637,19.2719,19.2555,19.2719,43680.0
2017-02-06 13:50:00,23.51,23.53,23.5,23.52,48256.0,19.2719,19.2883,19.2637,19.2801,48256.0
2017-02-06 14:00:00,23.5,23.51,23.47,23.48,75790.0,19.2637,19.2719,19.2391,19.2473,75790.0
2017-02-06 14:10:00,23.47,23.54,23.47,23.53,69524.0,19.2391,19.2965,19.2391,19.2883,69524.0
2017-02-06 14:20:00,23.54,23.55,23.49,23.5,45266.0,19.2965,19.3047,19.2555,19.2637,45266.0
2017-02-06 14:30:00,23.49,23.52,23.49,23.5,38014.0,19.2555,19.2801,19.2555,19.2637,38014.0
2017-02-06 14:40:00,23.5,23.54,23.49,23.53,48878.0,19.2637,19.2965,19.2555,19.2883,48878.0
2017-02-06 14:50:00,23.53,23.53,23.49,23.52,54512.0,19.2883,19.2883,19.2555,19.2801,54512.0
2017-02-06 15:00:00,23.52,23.52,23.5,23.5,38008.0,19.2801,19.2801,19.2637,19.2637,38008.0
2017-02-06 15:10:00,23.5,23.52,23.5,23.52,46494.0,19.2637,19.2801,19.2637,19.2801,46494.0
2017-02-06 15:20:00,23.52,23.52,23.5,23.5,63158.0,19.2801,19.2801,19.2637,19.2637,63158.0
2017-02-06 15:30:00,23.5,23.54,23.49,23.54,81982.0,19.2637,19.2965,19.2555,19.2965,81982.0
2017-02-06 15:40:00,23.54,23.55,23.5,23.5,120618.0,19.2965,19.3047,19.2637,19.2637,120618.0
2017-02-06 15:50:00,23.5,23.53,23.5,23.52,194474.0,19.2637,19.2883,19.2637,19.2801,194474.0
2017-02-07 09:30:00,23.63,23.63,23.42,23.58,27704.0,19.3703,19.3703,19.1982,19.3293,27704.0
2017-02-07 09:40:00,23.55,23.58,23.47,23.53,32680.0,19.3047,19.3293,19.2391,19.2883,32680.0
2017-02-07 09:50:00,23.55,23.57,23.41,23.45,69092.0,19.3047,19.3211,19.19,19.2227,69092.0
2017-02-07 10:00:00,23.44,23.47,23.38,23.39,37564.0,19.2145,19.2391,19.1654,19.1736,37564.0
2017-02-07 10:10:00,23.39,23.5,23.38,23.47,27566.0,19.1736,19.2637,19.1654,19.2391,27566.0
2017-02-07 10:20:00,23.47,23.52,23.45,23.51,13422.0,19.2391,19.2801,19.2227,19.2719,13422.0
2017-02-07 10:30:00,23.52,23.52,23.5,23.5,20512.0,19.2801,19.2801,19.2637,19.2637,20512.0
2017-02-07 10:40:00,23.52,23.52,23.46,23.48,18402.0,19.2801,19.2801,19.2309,19.2473,18402.0
2017-02-07 10:50:00,23.48,23.53,23.47,23.52,25066.0,19.2473,19.2883,19.2391,19.2801,25066.0
2017-02-07 11:00:00,23.52,23.57,23.52,23.57,37586.0,19.2801,19.3211,19.2801,19.3211,37586.0
2017-02-07 11:10:00,23.57,23.59,23.52,23.53,44410.0,19.3211,19.3375,19.2801,19.2883,44410.0
2017-02-07 11:20:00,23.52,23.54,23.48,23.53,44406.0,19.2801,19.2965,19.2473,19.2883,44406.0
2017-02-07 11:30:00,23.54,23.58,23.52,23.57,33818.0,19.2965,19.3293,19.2801,19.3211,33818.0
2017-02-07 11:40:00,23.57,23.58,23.5,23.54,24840.0,19.3211,19.3293,19.2637,19.2965,24840.0
2017-02-07 11:50:00,23.54,23.57,23.5,23.51,15052.0,19.2965,19.3211,19.2637,19.2719,15052.0
2017-02-07 12:00:00,23.51,23.61,23.51,23.61,56012.0,19.2719,19.3539,19.2719,19.3539,56012.0
2017-02-07 12:10:00,23.61,23.62,23.55,23.56,47288.0,19.3539,19.3621,19.3047,19.3129,47288.0
2017-02-07 12:20:00,23.56,23.57,23.53,23.56,42440.0,19.3129,19.3211,19.2883,19.3129,42440.0
2017-02-07 12:30:00,23.56,23.61,23.55,23.61,64492.0,19.3129,19.3539,19.3047,19.3539,64492.0
2017-02-07 12:40:00,23.61,23.62,23.53,23.53,27984.0,19.3539,19.3621,19.2883,19.2883,27984.0
2017-02-07 12:50:00,23.54,23.56,23.53,23.56,22818.0,19.2965,19.3129,19.2883,19.3129,22818.0
2017-02-07 13:00:00,23.57,23.57,23.5,23.5,80562.0,19.3211,19.3211,19.2637,19.2637,80562.0
2017-02-07 13:10:00,23.5,23.5,23.49,23.5,18174.0,19.2637,19.2637,19.2555,19.2637,18174.0
2017-02-07 13:20:00,23.5,23.55,23.5,23.54,35612.0,19.2637,19.3047,19.2637,19.2965,35612.0
2017-02-07 13:30:00,23.54,23.59,23.54,23.55,16566.0,19.2965,19.3375,19.2965,19.3047,16566.0
2017-02-07 13:40:00,23.54,23.56,23.54,23.55,16540.0,19.2965,19.3129,19.2965,19.3047,16540.0
2017-02-07 13:50:00,23.54,23.55,23.5,23.53,21056.0,19.2965,19.3047,19.2637,19.2883,21056.0
2017-02-07 14:00:00,23.53,23.54,23.51,23.53,20416.0,19.2883,19.2965,19.2719,19.2883,20416.0
2017-02-07 14:10:00,23.52,23.54,23.5,23.5,67750.0,19.2801,19.2965,19.2637,19.2637,67750.0
2017-02-07 14:20:00,23.52,23.53,23.5,23.5,13906.0,19.2801,19.2883,19.2637,19.2637,13906.0
2017-02-07 14:30:00,23.51,23.53,23.5,23.5,46318.0,19.2719,19.2883,19.2637,19.2637,46318.0
2017-02-07 14:40:00,23.5,23.5,23.43,23.45,20456.0,19.2637,19.2637,19.2063,19.2227,20456.0
2017-02-07 14:50:00,23.45,23.48,23.44,23.46,35918.0,19.2227,19.2473,19.2145,19.2309,35918.0
2017-02-07 15:00:00,23.46,23.48,23.44,23.46,41070.0,19.2309,19.2473,19.2145,19.2309,41070.0
2017-02-07 15:10:00,23.47,23.49,23.45,23.48,34668.0,19.2391,19.2555,19.2227,19.2473,34668.0
2017-02-07 15:20:00,23.48,23.48,23.43,23.44,41946.0,19.2473,19.2473,19.2063,19.2145,41946.0
2017-02-07 15:30:00,23.45,23.46,23.41,23.43,72268.0,19.2227,19.2309,19.19,19.2063,72268.0
2017-02-07 15:40:00,23.43,23.46,23.42,23.43,102010.0,19.2063,19.2309,19.1982,19.2063,102010.0
2017-02-07 15:50:00,23.43,23.46,23.43,23.46,144408.0,19.2063,19.2309,19.2063,19.2309,144408.0
2017-02-08 09:30:00,23.5,23.5,23.32,23.41,56840.0,19.2637,19.2637,19.1162,19.19,56840.0
2017-02-08 09:40:00,23.46,23.49,23.41,23.44,11790.0,19.2309,19.2555,19.19,19.2145,11790.0
2017-02-08 09:50:00,23.43,23.47,23.4,23.45,32146.0,19.2063,19.2391,19.1818,19.2227,32146.0
2017-02-08 10:00:00,23.47,23.5,23.44,23.46,41360.0,19.2391,19.2637,19.2145,19.2309,41360.0
2017-02-08 10:10:00,23.46,23.48,23.41,23.41,43858.0,19.2309,19.2473,19.19,19.19,43858.0
2017-02-08 10:20:00,23.43,23.43,23.32,23.32,23026.0,19.2063,19.2063,19.1162,19.1162,23026.0
2017-02-08 10:30:00,23.33,23.38,23.33,23.37,20548.0,19.1244,19.1654,19.1244,19.1572,20548.0
2017-02-08 10:40:00,23.37,23.43,23.36,23.39,89148.0,19.1572,19.2063,19.149,19.1736,89148.0
2017-02-08 10:50:00,23.38,23.41,23.28,23.32,38870.0,19.1654,19.19,19.0834,19.1162,38870.0
2017-02-08 11:00:00,23.32,23.4,23.29,23.39,75708.0,19.1162,19.1818,19.0916,19.1736,75708.0
2017-02-08 11:10:00,23.39,23.42,23.34,23.34,24628.0,19.1736,19.1982,19.1326,19.1326,24628.0
2017-02-08 11:20:00,23.32,23.38,23.32,23.36,38954.0,19.1162,19.1654,19.1162,19.149,38954.0
2017-02-08 11:30:00,23.36,23.38,23.31,23.33,32620.0,19.149,19.1654,19.108,19.1244,32620.0
2017-02-08 11:40:00,23.36,23.41,23.34,23.38,18018.0,19.149,19.19,19.1326,19.1654,18018.0
2017-02-08 11:50:00,23.38,23.38,23.33,23.34,24484.0,19.1654,19.1654,19.1244,19.1326,24484.0
2017-02-08 12:00:00,23.35,23.38,23.33,23.35,74904.0,19.1408,19.1654,19.1244,19.1408,74904.0
2017-02-08 12:10:00,23.35,23.36,23.31,23.34,35116.0,19.1408,19.149,19.108,19.1326,35116.0
2017-02-08 12:20:00,23.34,23.35,23.29,23.32,32570.0,19.1326,19.1408,19.0916,19.1162,32570.0
2017-02-08 12:30:00,23.3,23.31,23.27,23.27,16900.0,19.0998,19.108,19.0752,19.0752,16900.0
2017-02-08 12:40:00,23.27,23.3,23.22,23.28,36548.0,19.0752,19.0998,19.0342,19.0834,36548.0
2017-02-08 12:50:00,23.29,23.3,23.28,23.29,8736.0,19.0916,19.0998,19.0834,19.0916,8736.0
2017-02-08 13:00:00,23.29,23.31,22.75,23.3,90272.0,19.0916,19.108,18.6489,19.0998,90272.0
2017-02-08 13:10:00,23.29,23.3,23.25,23.28,34024.0,19.0916,19.0998,19.0588,19.0834,34024.0
2017-02-08 13:20:00,23.28,23.32,23.25,23.3,32214.0,19.0834,19.1162,19.0588,19.0998,32214.0
2017-02-08 13:30:00,23.31,23.35,23.28,23.28,45484.0,19.108,19.1408,19.0834,19.0834,45484.0
2017-02-08 13:40:00,23.29,23.3,23.24,23.27,119528.0,19.0916,19.0998,19.0506,19.0752,119528.0
2017-02-08 13:50:00,23.26,23.4,23.25,23.37,100176.0,19.067,19.1818,19.0588,19.1572,100176.0
2017-02-08 14:00:00,23.36,23.4,23.3,23.37,233904.0,19.149,19.1818,19.0998,19.1572,233904.0
2017-02-08 14:10:00,23.35,23.41,23.3,23.39,39524.0,19.1408,19.19,19.0998,19.1736,39524.0
2017-02-08 14:20:00,23.39,23.43,23.38,23.4,28550.0,19.1736,19.2063,19.1654,19.1818,28550.0
2017-02-08 14:30:00,23.4,23.42,23.35,23.42,70414.0,19.1818,19.1982,19.1408,19.1982,70414.0
2017-02-08 14:40:00,23.42,23.46,23.4,23.45,107508.0,19.1982,19.2309,19.1818,19.2227,107508.0
2017-02-08 14:50:00,23.45,23.51,23.43,23.5,51906.0,19.2227,19.2719,19.2063,19.2637,51906.0
2017-02-08 15:00:00,23.5,23.5,23.4,23.4,126720.0,19.2637,19.2637,19.1818,19.1818,126720.0
2017-02-08 15:10:00,23.42,23.43,23.4,23.43,68446.0,19.1982,19.2063,19.1818,19.2063,68446.0
2017-02-08 15:20:00,23.42,23.43,23.39,23.41,159932.0,19.1982,19.2063,19.1736,19.19,159932.0
2017-02-08 15:30:00,23.41,23.41,23.38,23.38,123164.0,19.19,19.19,19.1654,19.1654,123164.0
2017-02-08 15:40:00,23.39,23.39,23.32,23.33,141234.0,19.1736,19.1736,19.1162,19.1244,141234.0
2017-02-08 15:50:00,23.33,23.36,23.29,23.31,338742.0,19.1244,19.149,19.0916,19.108,338742.0
2017-02-09 09:30:00,23.38,23.68,23.36,23.66,59522.0,19.1654,19.4113,19.149,19.3949,59522.0
2017-02-09 09:40:00,23.64,23.68,23.56,23.56,46778.0,19.3785,19.4113,19.3129,19.3129,46778.0
2017-02-09 09:50:00,23.56,23.58,23.45,23.48,68092.0,19.3129,19.3293,19.2227,19.2473,68092.0
2017-02-09 10:00:00,23.54,23.58,23.45,23.56,94318.0,19.2965,19.3293,19.2227,19.3129,94318.0
2017-02-09 10:10:00,23.56,23.58,23.47,23.55,82976.0,19.3129,19.3293,19.2391,19.3047,82976.0
2017-02-09 10:20:00,23.56,23.65,23.55,23.65,167512.0,19.3129,19.3867,19.3047,19.3867,167512.0
2017-02-09 10:30:00,23.67,23.75,23.66,23.73,78836.0,19.4031,19.4687,19.3949,19.4523,78836.0
2017-02-09 10:40:00,23.74,23.84,23.71,23.78,39138.0,19.4605,19.5424,19.4359,19.4933,39138.0
2017-02-09 10:50:00,23.79,23.96,23.78,23.96,56788.0,19.5015,19.6408,19.4933,19.6408,56788.0
2017-02-09 11:00:00,23.97,24.05,23.95,24.0,95910.0,19.649,19.7146,19.6326,19.6736,95910.0
2017-02-09 11:10:00,23.99,24.14,23.94,24.1,121700.0,19.6654,19.7884,19.6244,19.7556,121700.0
2017-02-09 11:20:00,24.1,24.2,24.07,24.16,81752.0,19.7556,19.8375,19.731,19.8048,81752.0
2017-02-09 11:30:00,24.17,24.23,24.05,24.11,94236.0,19.813,19.8621,19.7146,19.7638,94236.0
2017-02-09 11:40:00,24.11,24.15,23.93,23.98,55818.0,19.7638,19.7966,19.6162,19.6572,55818.0
2017-02-09 11:50:00,23.98,24.02,23.9,23.95,252836.0,19.6572,19.69,19.5916,19.6326,252836.0
2017-02-09 12:00:00,23.95,24.02,23.92,23.95,194232.0,19.6326,19.69,19.608,19.6326,194232.0
2017-02-09 12:10:00,23.93,23.98,23.92,23.98,46898.0,19.6162,19.6572,19.608,19.6572,46898.0
2017-02-09 12:20:00,23.98,23.99,23.87,23.9,71646.0,19.6572,19.6654,19.567,19.5916,71646.0
2017-02-09 12:30:00,23.9,23.92,23.85,23.87,29630.0,19.5916,19.608,19.5506,19.567,29630.0
2017-02-09 12:40:00,23.87,23.87,23.8,23.82,30682.0,19.567,19.567,19.5096,19.526,30682.0
2017-02-09 12:50:00,23.8,23.8,23.73,23.75,45920.0,19.5096,19.5096,19.4523,19.4687,45920.0
2017-02-09 13:00:00,23.76,23.84,23.73,23.84,140024.0,19.4769,19.5424,19.4523,19.5424,140024.0
2017-02-09 13:10:00,23.84,23.93,23.8,23.92,208824.0,19.5424,19.6162,19.5096,19.608,208824.0
2017-02-09 13:20:00,23.91,23.91,23.82,23.83,90190.0,19.5998,19.5998,19.526,19.5342,90190.0
2017-02-09 13:30:00,23.83,23.86,23.8,23.8,27204.0,19.5342,19.5588,19.5096,19.5096,27204.0
2017-02-09 13:40:00,23.81,23.84,23.79,23.8,41634.0,19.5178,19.5424,19.5015,19.5096,41634.0
2017-02-09 13:50:00,23.8,23.86,23.8,23.83,44388.0,19.5096,19.5588,19.5096,19.5342,44388.0
2017-02-09 14:00:00,23.84,23.89,23.83,23.88,30164.0,19.5424,19.5834,19.5342,19.5752,30164.0
2017-02-09 14:10:00,23.89,23.89,23.79,23.81,46956.0,19.5834,19.5834,19.5015,19.5178,46956.0
2017-02-09 14:20:00,23.82,23.84,23.75,23.77,56636.0,19.526,19.5424,19.4687,19.4851,56636.0
2017-02-09 14:30:00,23.77,23.84,23.77,23.84,28914.0,19.4851,19.5424,19.4851,19.5424,28914.0
2017-02-09 14:40:00,23.83,23.83,23.77,23.82,132944.0,19.5342,19.5342,19.4851,19.526,132944.0
2017-02-09 14:50:00,23.82,23.85,23.79,23.81,83920.0,19.526,19.5506,19.5015,19.5178,83920.0
2017-02-09 15:00:00,23.81,23.82,23.77,23.82,106306.0,19.5178,19.526,19.4851,19.526,106306.0
2017-02-09 15:10:00,23.82,23.83,23.79,23.81,33616.0,19.526,19.5342,19.5015,19.5178,33616.0
2017-02-09 15:20:00,23.81,23.85,23.8,23.83,58488.0,19.5178,19.5506,19.5096,19.5342,58488.0
2017-02-09 15:30:00,23.84,23.84,23.8,23.81,125880.0,19.5424,19.5424,19.5096,19.5178,125880.0
2017-02-09 15:40:00,23.82,23.83,23.79,23.81,98694.0,19.526,19.5342,19.5015,19.5178,98694.0
2017-02-09 15:50:00,23.82,23.83,23.7,23.72,550944.0,19.526,19.5342,19.4277,19.4441,550944.0
2017-02-10 09:30:00,23.86,23.99,23.75,23.91,36856.0,19.5588,19.6654,19.4687,19.5998,36856.0
2017-02-10 09:40:00,23.93,24.2,23.89,24.11,127784.0,19.6162,19.8375,19.5834,19.7638,127784.0
2017-02-10 09:50:00,24.12,24.15,24.02,24.1,43060.0,19.772,19.7966,19.69,19.7556,43060.0
2017-02-10 10:00:00,24.08,24.1,24.0,24.04,29020.0,19.7392,19.7556,19.6736,19.7064,29020.0
2017-02-10 10:10:00,24.06,24.14,24.03,24.13,46826.0,19.7228,19.7884,19.6982,19.7802,46826.0
2017-02-10 10:20:00,24.13,24.14,24.08,24.13,89052.0,19.7802,19.7884,19.7392,19.7802,89052.0
2017-02-10 10:30:00,24.11,24.14,24.1,24.11,18864.0,19.7638,19.7884,19.7556,19.7638,18864.0
2017-02-10 10:40:00,24.13,24.13,23.97,23.97,88362.0,19.7802,19.7802,19.649,19.649,88362.0
2017-02-10 10:50:00,23.97,23.98,23.86,23.87,34882.0,19.649,19.6572,19.5588,19.567,34882.0
2017-02-10 11:00:00,23.87,23.88,23.84,23.84,33720.0,19.567,19.5752,19.5424,19.5424,33720.0
2017-02-10 11:10:00,23.83,23.83,23.75,23.77,24164.0,19.5342,19.5342,19.4687,19.4851,24164.0
2017-02-10 11:20:00,23.78,23.78,23.71,23.73,35248.0,19.4933,19.4933,19.4359,19.4523,35248.0
2017-02-10 11:30:00,23.72,23.77,23.68,23.77,19710.0,19.4441,19.4851,19.4113,19.4851,19710.0
2017-02-10 11:40:00,23.77,23.79,23.75,23.78,8000.0,19.4851,19.5015,19.4687,19.4933,8000.0
2017-02-10 11:50:00,23.78,23.81,23.75,23.79,27286.0,19.4933,19.5178,19.4687,19.5015,27286.0
2017-02-10 12:00:00,23.79,23.79,23.71,23.73,14758.0,19.5015,19.5015,19.4359,19.4523,14758.0
2017-02-10 12:10:00,23.73,23.74,23.7,23.72,13882.0,19.4523,19.4605,19.4277,19.4441,13882.0
2017-02-10 12:20:00,23.72,23.8,23.72,23.8,28894.0,19.4441,19.5096,19.4441,19.5096,28894.0
2017-02-10 12:30:00,23.8,23.82,23.79,23.8,73064.0,19.5096,19.526,19.5015,19.5096,73064.0
2017-02-10 12:40:00,23.82,23.86,23.82,23.86,31424.0,19.526,19.5588,19.526,19.5588,31424.0
2017-02-10 12:50:00,23.86,23.86,23.83,23.86,54122.0,19.5588,19.5588,19.5342,19.5588,54122.0
2017-02-10 13:00:00,23.86,23.93,23.86,23.93,29888.0,19.5588,19.6162,19.5588,19.6162,29888.0
2017-02-10 13:10:00,23.92,23.95,23.91,23.93,47256.0,19.608,19.6326,19.5998,19.6162,47256.0
2017-02-10 13:20:00,23.94,23.96,23.9,23.92,16506.0,19.6244,19.6408,19.5916,19.608,16506.0
2017-02-10 13:30:00,23.92,23.93,23.89,23.93,21856.0,19.608,19.6162,19.5834,19.6162,21856.0
2017-02-10 13:40:00,23.94,23.96,23.92,23.92,38554.0,19.6244,19.6408,19.608,19.608,38554.0
2017-02-10 13:50:00,23.93,23.93,23.89,23.9,18096.0,19.6162,19.6162,19.5834,19.5916,18096.0
2017-02-10 14:00:00,23.9,23.9,23.86,23.88,27328.0,19.5916,19.5916,19.5588,19.5752,27328.0
2017-02-10 14:10:00,23.88,23.9,23.88,23.9,27556.0,19.5752,19.5916,19.5752,19.5916,27556.0
2017-02-10 14:20:00,23.9,23.95,23.89,23.95,32440.0,19.5916,19.6326,19.5834,19.6326,32440.0
2017-02-10 14:30:00,23.95,23.95,23.92,23.92,23266.0,19.6326,19.6326,19.608,19.608,23266.0
2017-02-10 14:40:00,23.92,23.94,23.92,23.93,36862.0,19.608,19.6244,19.608,19.6162,36862.0
2017-02-10 14:50:00,23.93,23.99,23.92,23.98,36756.0,19.6162,19.6654,19.608,19.6572,36756.0
2017-02-10 15:00:00,23.98,24.02,23.98,23.99,82146.0,19.6572,19.69,19.6572,19.6654,82146.0
2017-02-10 15:10:00,23.99,24.02,23.98,24.0,28192.0,19.6654,19.69,19.6572,19.6736,28192.0
2017-02-10 15:20:00,24.0,24.0,23.95,23.95,109128.0,19.6736,19.6736,19.6326,19.6326,109128.0
2017-02-10 15:30:00,23.95,23.98,23.92,23.97,68070.0,19.6326,19.6572,19.608,19.649,68070.0
2017-02-10 15:40:00,23.97,24.0,23.97,23.99,51232.0,19.649,19.6736,19.649,19.6654,51232.0
2017-02-10 15:50:00,23.99,24.0,23.99,24.0,132780.0,19.6654,19.6736,19.6654,19.6736,132780.0
2017-02-13 09:30:00,23.59,23.88,23.53,23.77,165328.0,19.3375,19.5752,19.2883,19.4851,165328.0
2017-02-13 09:40:00,23.77,23.86,23.68,23.79,126070.0,19.4851,19.5588,19.4113,19.5015,126070.0
2017-02-13 09:50:00,23.79,23.84,23.73,23.78,98026.0,19.5015,19.5424,19.4523,19.4933,98026.0
2017-02-13 10:00:00,23.79,23.86,23.7,23.76,119980.0,19.5015,19.5588,19.4277,19.4769,119980.0
2017-02-13 10:10:00,23.75,23.75,23.61,23.61,66442.0,19.4687,19.4687,19.3539,19.3539,66442.0
2017-02-13 10:20:00,23.6,23.62,23.5,23.54,49448.0,19.3457,19.3621,19.2637,19.2965,49448.0
2017-02-13 10:30:00,23.54,23.55,23.44,23.48,186388.0,19.2965,19.3047,19.2145,19.2473,186388.0
2017-02-13 10:40:00,23.5,23.57,23.49,23.57,44758.0,19.2637,19.3211,19.2555,19.3211,44758.0
2017-02-13 10:50:00,23.57,23.64,23.54,23.6,123824.0,19.3211,19.3785,19.2965,19.3457,123824.0
2017-02-13 11:00:00,23.6,23.6,23.54,23.54,43034.0,19.3457,19.3457,19.2965,19.2965,43034.0
2017-02-13 11:10:00,23.54,23.59,23.51,23.52,46038.0,19.2965,19.3375,19.2719,19.2801,46038.0
2017-02-13 11:20:00,23.51,23.61,23.51,23.56,51244.0,19.2719,19.3539,19.2719,19.3129,51244.0
2017-02-13 11:30:00,23.57,23.6,23.56,23.58,37000.0,19.3211,19.3457,19.3129,19.3293,37000.0
2017-02-13 11:40:00,23.57,23.57,23.53,23.55,101732.0,19.3211,19.3211,19.2883,19.3047,101732.0
2017-02-13 11:50:00,23.54,23.6,23.54,23.6,51794.0,19.2965,19.3457,19.2965,19.3457,51794.0
2017-02-13 12:00:00,23.61,23.65,23.6,23.64,41038.0,19.3539,19.3867,19.3457,19.3785,41038.0
2017-02-13 12:10:00,23.64,23.64,23.6,23.62,76950.0,19.3785,19.3785,19.3457,19.3621,76950.0
2017-02-13 12:20:00,23.62,23.63,23.56,23.58,40496.0,19.3621,19.3703,19.3129,19.3293,40496.0
2017-02-13 12:30:00,23.58,23.67,23.58,23.64,34732.0,19.3293,19.4031,19.3293,19.3785,34732.0
2017-02-13 12:40:00,23.65,23.67,23.62,23.66,63166.0,19.3867,19.4031,19.3621,19.3949,63166.0
2017-02-13 12:50:00,23.65,23.65,23.58,23.59,44832.0,19.3867,19.3867,19.3293,19.3375,44832.0
2017-02-13 13:00:00,23.6,23.63,23.6,23.6,40428.0,19.3457,19.3703,19.3457,19.3457,40428.0
2017-02-13 13:10:00,23.6,23.61,23.59,23.6,24382.0,19.3457,19.3539,19.3375,19.3457,24382.0
2017-02-13 13:20:00,23.61,23.63,23.59,23.62,30376.0,19.3539,19.3703,19.3375,19.3621,30376.0
2017-02-13 13:30:00,23.63,23.66,23.63,23.64,39038.0,19.3703,19.3949,19.3703,19.3785,39038.0
2017-02-13 13:40:00,23.64,23.64,23.59,23.59,35386.0,19.3785,19.3785,19.3375,19.3375,35386.0
2017-02-13 13:50:00,23.59,23.62,23.59,23.6,54328.0,19.3375,19.3621,19.3375,19.3457,54328.0
2017-02-13 14:00:00,23.6,23.6,23.57,23.59,64424.0,19.3457,19.3457,19.3211,19.3375,64424.0
2017-02-13 14:10:00,23.6,23.61,23.59,23.6,66218.0,19.3457,19.3539,19.3375,19.3457,66218.0
2017-02-13 14:20:00,23.6,23.61,23.6,23.6,28268.0,19.3457,19.3539,19.3457,19.3457,28268.0
2017-02-13 14:30:00,23.6,23.6,23.57,23.6,29638.0,19.3457,19.3457,19.3211,19.3457,29638.0
2017-02-13 14:40:00,23.59,23.6,23.58,23.59,40270.0,19.3375,19.3457,19.3293,19.3375,40270.0
2017-02-13 14:50:00,23.59,23.6,23.56,23.56,34256.0,19.3375,19.3457,19.3129,19.3129,34256.0
2017-02-13 15:00:00,23.55,23.56,23.52,23.53,46492.0,19.3047,19.3129,19.2801,19.2883,46492.0
2017-02-13 15:10:00,23.53,23.54,23.5,23.52,41630.0,19.2883,19.2965,19.2637,19.2801,41630.0
2017-02-13 15:20:00,23.52,23.53,23.51,23.53,37264.0,19.2801,19.2883,19.2719,19.2883,37264.0
2017-02-13 15:30:00,23.53,23.58,23.52,23.58,70264.0,19.2883,19.3293,19.2801,19.3293,70264.0
2017-02-13 15:40:00,23.58,23.6,23.56,23.58,166218.0,19.3293,19.3457,19.3129,19.3293,166218.0
2017-02-13 15:50:00,23.59,23.59,23.54,23.56,224656.0,19.3375,19.3375,19.2965,19.3129,224656.0
2017-02-14 09:30:00,23.58,23.9,23.58,23.9,72422.0,19.3293,19.5916,19.3293,19.5916,72422.0
2017-02-14 09:40:00,23.9,24.1,23.88,24.1,57676.0,19.5916,19.7556,19.5752,19.7556,57676.0
2017-02-14 09:50:00,24.07,24.12,24.0,24.08,46620.0,19.731,19.772,19.6736,19.7392,46620.0
2017-02-14 10:00:00,24.07,24.18,24.07,24.17,94110.0,19.731,19.8211,19.731,19.813,94110.0
2017-02-14 10:10:00,24.18,24.18,24.08,24.11,47182.0,19.8211,19.8211,19.7392,19.7638,47182.0
2017-02-14 10:20:00,24.09,24.16,24.09,24.16,37804.0,19.7474,19.8048,19.7474,19.8048,37804.0
2017-02-14 10:30:00,24.17,24.23,24.14,24.2,77154.0,19.813,19.8621,19.7884,19.8375,77154.0
2017-02-14 10:40:00,24.21,24.23,24.16,24.22,101430.0,19.8457,19.8621,19.8048,19.8539,101430.0
2017-02-14 10:50:00,24.22,24.35,24.2,24.33,109914.0,19.8539,19.9605,19.8375,19.9441,109914.0
2017-02-14 11:00:00,24.32,24.36,24.31,24.36,53928.0,19.9359,19.9687,19.9277,19.9687,53928.0
2017-02-14 11:10:00,24.35,24.39,24.35,24.36,85768.0,19.9605,19.9933,19.9605,19.9687,85768.0
2017-02-14 11:20:00,24.36,24.41,24.34,24.39,87560.0,19.9687,20.0097,19.9523,19.9933,87560.0
2017-02-14 11:30:00,24.39,24.45,24.38,24.43,64100.0,19.9933,20.0425,19.9851,20.0261,64100.0
2017-02-14 11:40:00,24.42,24.5,24.4,24.46,188030.0,20.0179,20.0835,20.0015,20.0507,188030.0
2017-02-14 11:50:00,24.45,24.55,24.43,24.51,109230.0,20.0425,20.1244,20.0261,20.0917,109230.0
2017-02-14 12:00:00,24.5,24.53,24.45,24.5,52254.0,20.0835,20.1081,20.0425,20.0835,52254.0
2017-02-14 12:10:00,24.49,24.5,24.45,24.5,24000.0,20.0753,20.0835,20.0425,20.0835,24000.0
2017-02-14 12:20:00,24.5,24.52,24.45,24.47,43162.0,20.0835,20.0999,20.0425,20.0589,43162.0
2017-02-14 12:30:00,24.47,24.48,24.44,24.47,37438.0,20.0589,20.0671,20.0343,20.0589,37438.0
2017-02-14 12:40:00,24.47,24.5,24.46,24.47,25860.0,20.0589,20.0835,20.0507,20.0589,25860.0
2017-02-14 12:50:00,24.47,24.48,24.43,24.45,24314.0,20.0589,20.0671,20.0261,20.0425,24314.0
2017-02-14 13:00:00,24.45,24.47,24.44,24.47,30572.0,20.0425,20.0589,20.0343,20.0589,30572.0
2017-02-14 13:10:00,24.47,24.47,24.38,24.38,29226.0,20.0589,20.0589,19.9851,19.9851,29226.0
2017-02-14 13:20:00,24.38,24.39,24.36,24.38,45132.0,19.9851,19.9933,19.9687,19.9851,45132.0
2017-02-14 13:30:00,24.38,24.38,24.32,24.35,36180.0,19.9851,19.9851,19.9359,19.9605,36180.0
2017-02-14 13:40:00,24.36,24.39,24.3,24.3,39144.0,19.9687,19.9933,19.9195,19.9195,39144.0
2017-02-14 13:50:00,24.29,24.29,24.24,24.25,29526.0,19.9113,19.9113,19.8703,19.8785,29526.0
2017-02-14 14:00:00,24.25,24.26,24.24,24.25,68502.0,19.8785,19.8867,19.8703,19.8785,68502.0
2017-02-14 14:10:00,24.25,24.29,24.25,24.25,45290.0,19.8785,19.9113,19.8785,19.8785,45290.0
2017-02-14 14:20:00,24.25,24.3,24.23,24.23,75676.0,19.8785,19.9195,19.8621,19.8621,75676.0
2017-02-14 14:30:00,24.23,24.32,24.23,24.31,81136.0,19.8621,19.9359,19.8621,19.9277,81136.0
2017-02-14 14:40:00,24.31,24.32,24.3,24.3,70404.0,19.9277,19.9359,19.9195,19.9195,70404.0
2017-02-14 14:50:00,24.3,24.34,24.3,24.33,69506.0,19.9195,19.9523,19.9195,19.9441,69506.0
2017-02-14 15:00:00,24.33,24.38,24.33,24.36,96760.0,19.9441,19.9851,19.9441,19.9687,96760.0
2017-02-14 15:10:00,24.36,24.36,24.29,24.32,95854.0,19.9687,19.9687,19.9113,19.9359,95854.0
2017-02-14 15:20:00,24.32,24.35,24.29,24.35,100400.0,19.9359,19.9605,19.9113,19.9605,100400.0
2017-02-14 15:30:00,24.35,24.38,24.34,24.37,95906.0,19.9605,19.9851,19.9523,19.9769,95906.0
2017-02-14 15:40:00,24.37,24.39,24.36,24.39,126436.0,19.9769,19.9933,19.9687,19.9933,126436.0
2017-02-14 15:50:00,24.39,24.4,24.38,24.39,207904.0,19.9933,20.0015,19.9851,19.9933,207904.0
2017-02-15 09:30:00,24.48,24.55,24.4,24.54,47122.0,20.0671,20.1244,20.0015,20.1163,47122.0
2017-02-15 09:40:00,24.54,24.57,24.5,24.52,32540.0,20.1163,20.1408,20.0835,20.0999,32540.0
2017-02-15 09:50:00,24.54,24.57,24.45,24.52,61602.0,20.1163,20.1408,20.0425,20.0999,61602.0
2017-02-15 10:00:00,24.51,24.52,24.46,24.48,38154.0,20.0917,20.0999,20.0507,20.0671,38154.0
2017-02-15 10:10:00,24.48,24.55,24.46,24.49,35166.0,20.0671,20.1244,20.0507,20.0753,35166.0
2017-02-15 10:20:00,24.48,24.48,24.35,24.41,85628.0,20.0671,20.0671,19.9605,20.0097,85628.0
2017-02-15 10:30:00,24.42,24.48,24.41,24.45,38360.0,20.0179,20.0671,20.0097,20.0425,38360.0
2017-02-15 10:40:00,24.46,24.53,24.45,24.5,54828.0,20.0507,20.1081,20.0425,20.0835,54828.0
2017-02-15 10:50:00,24.5,24.5,24.36,24.42,107482.0,20.0835,20.0835,19.9687,20.0179,107482.0
2017-02-15 11:00:00,24.42,24.42,24.36,24.36,59512.0,20.0179,20.0179,19.9687,19.9687,59512.0
2017-02-15 11:10:00,24.35,24.45,24.34,24.44,64600.0,19.9605,20.0425,19.9523,20.0343,64600.0
2017-02-15 11:20:00,24.43,24.45,24.42,24.45,34028.0,20.0261,20.0425,20.0179,20.0425,34028.0
2017-02-15 11:30:00,24.44,24.47,24.44,24.47,21932.0,20.0343,20.0589,20.0343,20.0589,21932.0
2017-02-15 11:40:00,24.47,24.48,24.43,24.44,64178.0,20.0589,20.0671,20.0261,20.0343,64178.0
2017-02-15 11:50:00,24.43,24.45,24.4,24.4,114464.0,20.0261,20.0425,20.0015,20.0015,114464.0
2017-02-15 12:00:00,24.4,24.41,24.35,24.36,36544.0,20.0015,20.0097,19.9605,19.9687,36544.0
2017-02-15 12:10:00,24.36,24.41,24.34,24.41,26228.0,19.9687,20.0097,19.9523,20.0097,26228.0
2017-02-15 12:20:00,24.41,24.43,24.41,24.41,16818.0,20.0097,20.0261,20.0097,20.0097,16818.0
2017-02-15 12:30:00,24.41,24.48,24.39,24.48,29894.0,20.0097,20.0671,19.9933,20.0671,29894.0
2017-02-15 12:40:00,24.48,24.5,24.47,24.49,21540.0,20.0671,20.0835,20.0589,20.0753,21540.0
2017-02-15 12:50:00,24.49,24.52,24.49,24.52,23258.0,20.0753,20.0999,20.0753,20.0999,23258.0
2017-02-15 13:00:00,24.51,24.51,24.43,24.44,26242.0,20.0917,20.0917,20.0261,20.0343,26242.0
2017-02-15 13:10:00,24.43,24.45,24.42,24.44,13926.0,20.0261,20.0425,20.0179,20.0343,13926.0
2017-02-15 13:20:00,24.45,24.47,24.45,24.46,12420.0,20.0425,20.0589,20.0425,20.0507,12420.0
2017-02-15 13:30:00,24.47,24.49,24.45,24.45,14994.0,20.0589,20.0753,20.0425,20.0425,14994.0
2017-02-15 13:40:00,24.45,24.46,24.44,24.44,21622.0,20.0425,20.0507,20.0343,20.0343,21622.0
2017-02-15 13:50:00,24.43,24.45,24.42,24.44,36380.0,20.0261,20.0425,20.0179,20.0343,36380.0
2017-02-15 14:00:00,24.44,24.47,24.43,24.46,34442.0,20.0343,20.0589,20.0261,20.0507,34442.0
2017-02-15 14:10:00,24.46,24.46,24.43,24.44,44592.0,20.0507,20.0507,20.0261,20.0343,44592.0
2017-02-15 14:20:00,24.44,24.48,24.42,24.48,72648.0,20.0343,20.0671,20.0179,20.0671,72648.0
2017-02-15 14:30:00,24.48,24.54,24.47,24.53,80588.0,20.0671,20.1163,20.0589,20.1081,80588.0
2017-02-15 14:40:00,24.53,24.56,24.53,24.53,29712.0,20.1081,20.1326,20.1081,20.1081,29712.0
2017-02-15 14:50:00,24.53,24.57,24.52,24.57,36110.0,20.1081,20.1408,20.0999,20.1408,36110.0
2017-02-15 15:00:00,24.57,24.6,24.57,24.6,35158.0,20.1408,20.1654,20.1408,20.1654,35158.0
2017-02-15 15:10:00,24.6,24.62,24.59,24.6,48064.0,20.1654,20.1818,20.1572,20.1654,48064.0
2017-02-15 15:20:00,24.6,24.64,24.6,24.63,69536.0,20.1654,20.1982,20.1654,20.19,69536.0
2017-02-15 15:30:00,24.62,24.63,24.61,24.62,87638.0,20.1818,20.19,20.1736,20.1818,87638.0
2017-02-15 15:40:00,24.62,24.62,24.58,24.58,81222.0,20.1818,20.1818,20.149,20.149,81222.0
2017-02-15 15:50:00,24.58,24.59,24.56,24.59,161318.0,20.149,20.1572,20.1326,20.1572,161318.0
2017-02-16 09:30:00,24.56,24.68,24.53,24.55,36848.0,20.1326,20.231,20.1081,20.1244,36848.0
2017-02-16 09:40:00,24.55,24.6,24.4,24.41,19440.0,20.1244,20.1654,20.0015,20.0097,19440.0
2017-02-16 09:50:00,24.4,24.43,24.36,24.36,7400.0,20.0015,20.0261,19.9687,19.9687,7400.0
2017-02-16 10:00:00,24.36,24.38,24.29,24.33,21064.0,19.9687,19.9851,19.9113,19.9441,21064.0
2017-02-16 10:10:00,24.33,24.34,24.27,24.27,12100.0,19.9441,19.9523,19.8949,19.8949,12100.0
2017-02-16 10:20:00,24.29,24.31,24.26,24.27,28200.0,19.9113,19.9277,19.8867,19.8949,28200.0
2017-02-16 10:30:00,24.27,24.32,24.25,24.28,25140.0,19.8949,19.9359,19.8785,19.9031,25140.0
2017-02-16 10:40:00,24.28,24.32,24.25,24.25,16250.0,19.9031,19.9359,19.8785,19.8785,16250.0
2017-02-16 10:50:00,24.26,24.3,24.2,24.27,22876.0,19.8867,19.9195,19.8375,19.8949,22876.0
2017-02-16 11:00:00,24.27,24.28,24.18,24.18,34892.0,19.8949,19.9031,19.8211,19.8211,34892.0
2017-02-16 11:10:00,24.18,24.19,24.08,24.08,48336.0,19.8211,19.8293,19.7392,19.7392,48336.0
2017-02-16 11:20:00,24.09,24.17,24.07,24.13,26092.0,19.7474,19.813,19.731,19.7802,26092.0
2017-02-16 11:30:00,24.15,24.16,24.09,24.1,38184.0,19.7966,19.8048,19.7474,19.7556,38184.0
2017-02-16 11:40:00,24.11,24.12,24.09,24.09,31636.0,19.7638,19.772,19.7474,19.7474,31636.0
2017-02-16 11:50:00,24.09,24.11,24.03,24.03,23508.0,19.7474,19.7638,19.6982,19.6982,23508.0
2017-02-16 12:00:00,24.04,24.04,23.93,23.93,77880.0,19.7064,19.7064,19.6162,19.6162,77880.0
2017-02-16 12:10:00,23.93,23.94,23.92,23.92,27120.0,19.6162,19.6244,19.608,19.608,27120.0
2017-02-16 12:20:00,23.93,23.94,23.9,23.91,22400.0,19.6162,19.6244,19.5916,19.5998,22400.0
2017-02-16 12:30:00,23.92,23.96,23.91,23.96,42066.0,19.608,19.6408,19.5998,19.6408,42066.0
2017-02-16 12:40:00,23.95,23.99,23.93,23.99,22694.0,19.6326,19.6654,19.6162,19.6654,22694.0
2017-02-16 12:50:00,23.99,24.09,23.99,24.08,21114.0,19.6654,19.7474,19.6654,19.7392,21114.0
2017-02-16 13:00:00,24.09,24.09,24.03,24.05,13770.0,19.7474,19.7474,19.6982,19.7146,13770.0
2017-02-16 13:10:00,24.06,24.1,24.05,24.1,22162.0,19.7228,19.7556,19.7146,19.7556,22162.0
2017-02-16 13:20:00,24.1,24.11,24.03,24.04,16180.0,19.7556,19.7638,19.6982,19.7064,16180.0
2017-02-16 13:30:00,24.05,24.11,24.04,24.1,27936.0,19.7146,19.7638,19.7064,19.7556,27936.0
2017-02-16 13:40:00,24.11,24.13,24.08,24.08,39454.0,19.7638,19.7802,19.7392,19.7392,39454.0
2017-02-16 13:50:00,24.08,24.08,24.02,24.02,15356.0,19.7392,19.7392,19.69,19.69,15356.0
2017-02-16 14:00:00,24.03,24.04,24.0,24.03,39836.0,19.6982,19.7064,19.6736,19.6982,39836.0
2017-02-16 14:10:00,24.03,24.04,24.0,24.0,14162.0,19.6982,19.7064,19.6736,19.6736,14162.0
2017-02-16 14:20:00,23.99,24.0,23.97,23.98,25910.0,19.6654,19.6736,19.649,19.6572,25910.0
2017-02-16 14:30:00,23.97,23.97,23.95,23.96,25368.0,19.649,19.649,19.6326,19.6408,25368.0
2017-02-16 14:40:00,23.96,23.98,23.93,23.95,33074.0,19.6408,19.6572,19.6162,19.6326,33074.0
2017-02-16 14:50:00,23.95,23.95,23.86,23.88,41244.0,19.6326,19.6326,19.5588,19.5752,41244.0
2017-02-16 15:00:00,23.88,23.92,23.84,23.85,29392.0,19.5752,19.608,19.5424,19.5506,29392.0
2017-02-16 15:10:00,23.85,23.88,23.85,23.85,29242.0,19.5506,19.5752,19.5506,19.5506,29242.0
2017-02-16 15:20:00,23.86,23.88,23.85,23.87,68200.0,19.5588,19.5752,19.5506,19.567,68200.0
2017-02-16 15:30:00,23.87,23.91,23.86,23.87,80180.0,19.567,19.5998,19.5588,19.567,80180.0
2017-02-16 15:40:00,23.88,23.88,23.84,23.86,71360.0,19.5752,19.5752,19.5424,19.5588,71360.0
2017-02-16 15:50:00,23.86,23.89,23.86,23.88,119286.0,19.5588,19.5834,19.5588,19.5752,119286.0
2017-02-17 09:30:00,23.88,23.88,23.79,23.82,20356.0,19.5752,19.5752,19.5015,19.526,20356.0
2017-02-17 09:40:00,23.82,24.07,23.81,24.0,19062.0,19.526,19.731,19.5178,19.6736,19062.0
2017-02-17 09:50:00,23.98,24.01,23.8,23.8,34236.0,19.6572,19.6818,19.5096,19.5096,34236.0
2017-02-17 10:00:00,23.83,23.94,23.8,23.93,35708.0,19.5342,19.6244,19.5096,19.6162,35708.0
2017-02-17 10:10:00,23.91,24.0,23.91,23.97,24020.0,19.5998,19.6736,19.5998,19.649,24020.0
2017-02-17 10:20:00,23.99,24.1,23.98,24.1,19936.0,19.6654,19.7556,19.6572,19.7556,19936.0
2017-02-17 10:30:00,24.1,24.14,24.07,24.09,16800.0,19.7556,19.7884,19.731,19.7474,16800.0
2017-02-17 10:40:00,24.09,24.16,24.09,24.1,57082.0,19.7474,19.8048,19.7474,19.7556,57082.0
2017-02-17 10:50:00,24.11,24.13,24.09,24.12,38676.0,19.7638,19.7802,19.7474,19.772,38676.0
2017-02-17 11:00:00,24.11,24.17,24.06,24.07,35124.0,19.7638,19.813,19.7228,19.731,35124.0
2017-02-17 11:10:00,24.08,24.09,23.95,23.96,73702.0,19.7392,19.7474,19.6326,19.6408,73702.0
2017-02-17 11:20:00,23.95,23.95,23.9,23.9,16800.0,19.6326,19.6326,19.5916,19.5916,16800.0
2017-02-17 11:30:00,23.92,23.92,23.86,23.87,19668.0,19.608,19.608,19.5588,19.567,19668.0
2017-02-17 11:40:00,23.87,23.89,23.85,23.87,9000.0,19.567,19.5834,19.5506,19.567,9000.0
2017-02-17 11:50:00,23.88,23.96,23.87,23.94,17108.0,19.5752,19.6408,19.567,19.6244,17108.0
2017-02-17 12:00:00,23.95,23.96,23.93,23.94,11716.0,19.6326,19.6408,19.6162,19.6244,11716.0
2017-02-17 12:10:00,23.95,23.96,23.93,23.96,8736.0,19.6326,19.6408,19.6162,19.6408,8736.0
2017-02-17 12:20:00,23.96,23.97,23.95,23.96,12578.0,19.6408,19.649,19.6326,19.6408,12578.0
2017-02-17 12:30:00,23.97,24.0,23.96,23.96,18946.0,19.649,19.6736,19.6408,19.6408,18946.0
2017-02-17 12:40:00,23.96,23.96,23.9,23.9,7668.0,19.6408,19.6408,19.5916,19.5916,7668.0
2017-02-17 12:50:00,23.9,23.9,23.86,23.86,10622.0,19.5916,19.5916,19.5588,19.5588,10622.0
2017-02-17 13:00:00,23.86,23.92,23.86,23.89,14156.0,19.5588,19.608,19.5588,19.5834,14156.0
2017-02-17 13:10:00,23.91,23.92,23.9,23.9,15528.0,19.5998,19.608,19.5916,19.5916,15528.0
2017-02-17 13:20:00,23.91,23.92,23.89,23.9,8400.0,19.5998,19.608,19.5834,19.5916,8400.0
2017-02-17 13:30:00,23.9,23.92,23.89,23.91,12620.0,19.5916,19.608,19.5834,19.5998,12620.0
2017-02-17 13:40:00,23.91,23.91,23.9,23.9,9276.0,19.5998,19.5998,19.5916,19.5916,9276.0
2017-02-17 13:50:00,23.9,23.91,23.89,23.9,10038.0,19.5916,19.5998,19.5834,19.5916,10038.0
2017-02-17 14:00:00,23.9,23.91,23.89,23.89,12124.0,19.5916,19.5998,19.5834,19.5834,12124.0
2017-02-17 14:10:00,23.9,23.91,23.9,23.9,17968.0,19.5916,19.5998,19.5916,19.5916,17968.0
2017-02-17 14:20:00,23.91,23.91,23.9,23.9,13866.0,19.5998,19.5998,19.5916,19.5916,13866.0
2017-02-17 14:30:00,23.9,23.92,23.9,23.91,16766.0,19.5916,19.608,19.5916,19.5998,16766.0
2017-02-17 14:40:00,23.91,23.93,23.91,23.93,21124.0,19.5998,19.6162,19.5998,19.6162,21124.0
2017-02-17 14:50:00,23.92,23.94,23.91,23.91,12572.0,19.608,19.6244,19.5998,19.5998,12572.0
2017-02-17 15:00:00,23.92,23.96,23.92,23.95,15892.0,19.608,19.6408,19.608,19.6326,15892.0
2017-02-17 15:10:00,23.95,23.97,23.95,23.97,10428.0,19.6326,19.649,19.6326,19.649,10428.0
2017-02-17 15:20:00,23.97,24.01,23.96,24.0,35232.0,19.649,19.6818,19.6408,19.6736,35232.0
2017-02-17 15:30:00,24.0,24.01,23.99,24.0,36218.0,19.6736,19.6818,19.6654,19.6736,36218.0
2017-02-17 15:40:00,24.0,24.02,23.99,24.0,42810.0,19.6736,19.69,19.6654,19.6736,42810.0
2017-02-17 15:50:00,24.0,24.03,24.0,24.02,96536.0,19.6736,19.6982,19.6736,19.69,96536.0
2017-02-21 09:30:00,24.31,24.37,24.04,24.3,50010.0,19.9277,19.9769,19.7064,19.9195,50010.0
2017-02-21 09:40:00,24.33,24.38,24.24,24.28,35634.0,19.9441,19.9851,19.8703,19.9031,35634.0
2017-02-21 09:50:00,24.3,24.41,24.25,24.4,39522.0,19.9195,20.0097,19.8785,20.0015,39522.0
2017-02-21 10:00:00,24.4,24.43,24.36,24.38,79140.0,20.0015,20.0261,19.9687,19.9851,79140.0
2017-02-21 10:10:00,24.36,24.38,24.26,24.29,17380.0,19.9687,19.9851,19.8867,19.9113,17380.0
2017-02-21 10:20:00,24.3,24.32,24.28,24.3,18464.0,19.9195,19.9359,19.9031,19.9195,18464.0
2017-02-21 10:30:00,24.3,24.34,24.27,24.3,19298.0,19.9195,19.9523,19.8949,19.9195,19298.0
2017-02-21 10:40:00,24.29,24.35,24.29,24.33,38196.0,19.9113,19.9605,19.9113,19.9441,38196.0
2017-02-21 10:50:00,24.33,24.35,24.32,24.32,61872.0,19.9441,19.9605,19.9359,19.9359,61872.0
2017-02-21 11:00:00,24.31,24.35,24.27,24.35,79762.0,19.9277,19.9605,19.8949,19.9605,79762.0
2017-02-21 11:10:00,24.35,24.38,24.35,24.38,27750.0,19.9605,19.9851,19.9605,19.9851,27750.0
2017-02-21 11:20:00,24.38,24.38,24.26,24.29,123990.0,19.9851,19.9851,19.8867,19.9113,123990.0
2017-02-21 11:30:00,24.28,24.28,24.24,24.27,49892.0,19.9031,19.9031,19.8703,19.8949,49892.0
2017-02-21 11:40:00,24.28,24.3,24.28,24.29,19012.0,19.9031,19.9195,19.9031,19.9113,19012.0
2017-02-21 11:50:00,24.29,24.29,24.24,24.25,33982.0,19.9113,19.9113,19.8703,19.8785,33982.0
2017-02-21 12:00:00,24.26,24.3,24.25,24.3,24196.0,19.8867,19.9195,19.8785,19.9195,24196.0
2017-02-21 12:10:00,24.29,24.3,24.25,24.26,27632.0,19.9113,19.9195,19.8785,19.8867,27632.0
2017-02-21 12:20:00,24.25,24.29,24.25,24.29,29198.0,19.8785,19.9113,19.8785,19.9113,29198.0
2017-02-21 12:30:00,24.29,24.32,24.27,24.31,21800.0,19.9113,19.9359,19.8949,19.9277,21800.0
2017-02-21 12:40:00,24.31,24.32,24.27,24.3,47550.0,19.9277,19.9359,19.8949,19.9195,47550.0
2017-02-21 12:50:00,24.3,24.31,24.29,24.3,32004.0,19.9195,19.9277,19.9113,19.9195,32004.0
2017-02-21 13:00:00,24.29,24.31,24.26,24.26,48910.0,19.9113,19.9277,19.8867,19.8867,48910.0
2017-02-21 13:10:00,24.26,24.27,24.23,24.25,22500.0,19.8867,19.8949,19.8621,19.8785,22500.0
2017-02-21 13:20:00,24.25,24.3,24.25,24.29,18550.0,19.8785,19.9195,19.8785,19.9113,18550.0
2017-02-21 13:30:00,24.28,24.28,24.23,24.24,42798.0,19.9031,19.9031,19.8621,19.8703,42798.0
2017-02-21 13:40:00,24.25,24.25,24.22,24.23,73890.0,19.8785,19.8785,19.8539,19.8621,73890.0
2017-02-21 13:50:00,24.23,24.26,24.2,24.22,125112.0,19.8621,19.8867,19.8375,19.8539,125112.0
2017-02-21 14:00:00,24.23,24.24,24.22,24.23,46886.0,19.8621,19.8703,19.8539,19.8621,46886.0
2017-02-21 14:10:00,24.23,24.33,24.23,24.29,62380.0,19.8621,19.9441,19.8621,19.9113,62380.0
2017-02-21 14:20:00,24.3,24.31,24.26,24.27,35176.0,19.9195,19.9277,19.8867,19.8949,35176.0
2017-02-21 14:30:00,24.28,24.28,24.25,24.27,27144.0,19.9031,19.9031,19.8785,19.8949,27144.0
2017-02-21 14:40:00,24.27,24.27,24.25,24.25,36512.0,19.8949,19.8949,19.8785,19.8785,36512.0
2017-02-21 14:50:00,24.25,24.25,24.22,24.23,53788.0,19.8785,19.8785,19.8539,19.8621,53788.0
2017-02-21 15:00:00,24.23,24.23,24.22,24.23,71442.0,19.8621,19.8621,19.8539,19.8621,71442.0
2017-02-21 15:10:00,24.23,24.27,24.22,24.23,115112.0,19.8621,19.8949,19.8539,19.8621,115112.0
2017-02-21 15:20:00,24.23,24.28,24.22,24.28,49582.0,19.8621,19.9031,19.8539,19.9031,49582.0
2017-02-21 15:30:00,24.28,24.28,24.25,24.25,128606.0,19.9031,19.9031,19.8785,19.8785,128606.0
2017-02-21 15:40:00,24.25,24.29,24.23,24.25,155322.0,19.8785,19.9113,19.8621,19.8785,155322.0
2017-02-21 15:50:00,24.25,24.29,24.23,24.28,315656.0,19.8785,19.9113,19.8621,19.9031,315656.0
2017-02-22 09:30:00,24.32,24.35,24.11,24.22,56012.0,19.9359,19.9605,19.7638,19.8539,56012.0
2017-02-22 09:40:00,24.18,24.23,24.13,24.17,45714.0,19.8211,19.8621,19.7802,19.813,45714.0
2017-02-22 09:50:00,24.17,24.2,24.15,24.15,20574.0,19.813,19.8375,19.7966,19.7966,20574.0
2017-02-22 10:00:00,24.15,24.18,24.11,24.16,38340.0,19.7966,19.8211,19.7638,19.8048,38340.0
2017-02-22 10:10:00,24.16,24.23,24.16,24.23,27806.0,19.8048,19.8621,19.8048,19.8621,27806.0
2017-02-22 10:20:00,24.22,24.26,24.22,24.25,18424.0,19.8539,19.8867,19.8539,19.8785,18424.0
2017-02-22 10:30:00,24.25,24.25,24.2,24.21,29494.0,19.8785,19.8785,19.8375,19.8457,29494.0
2017-02-22 10:40:00,24.19,24.2,24.13,24.16,38978.0,19.8293,19.8375,19.7802,19.8048,38978.0
2017-02-22 10:50:00,24.16,24.18,24.13,24.13,71418.0,19.8048,19.8211,19.7802,19.7802,71418.0
2017-02-22 11:00:00,24.11,24.11,24.05,24.05,27402.0,19.7638,19.7638,19.7146,19.7146,27402.0
2017-02-22 11:10:00,24.05,24.11,24.05,24.1,24078.0,19.7146,19.7638,19.7146,19.7556,24078.0
2017-02-22 11:20:00,24.11,24.13,24.05,24.09,105734.0,19.7638,19.7802,19.7146,19.7474,105734.0
2017-02-22 11:30:00,24.08,24.09,24.03,24.05,23738.0,19.7392,19.7474,19.6982,19.7146,23738.0
2017-02-22 11:40:00,24.05,24.06,24.03,24.06,19674.0,19.7146,19.7228,19.6982,19.7228,19674.0
2017-02-22 11:50:00,24.06,24.11,24.04,24.04,132506.0,19.7228,19.7638,19.7064,19.7064,132506.0
2017-02-22 12:00:00,24.03,24.03,23.99,24.0,28016.0,19.6982,19.6982,19.6654,19.6736,28016.0
2017-02-22 12:10:00,24.0,24.05,24.0,24.03,21600.0,19.6736,19.7146,19.6736,19.6982,21600.0
2017-02-22 12:20:00,24.04,24.04,24.0,24.02,27628.0,19.7064,19.7064,19.6736,19.69,27628.0
2017-02-22 12:30:00,24.02,24.03,24.0,24.03,21870.0,19.69,19.6982,19.6736,19.6982,21870.0
2017-02-22 12:40:00,24.02,24.06,24.02,24.06,23580.0,19.69,19.7228,19.69,19.7228,23580.0
2017-02-22 12:50:00,24.06,24.06,24.03,24.03,28634.0,19.7228,19.7228,19.6982,19.6982,28634.0
2017-02-22 13:00:00,24.03,24.03,23.98,23.99,23468.0,19.6982,19.6982,19.6572,19.6654,23468.0
2017-02-22 13:10:00,23.99,24.0,23.96,23.96,15140.0,19.6654,19.6736,19.6408,19.6408,15140.0
2017-02-22 13:20:00,23.97,23.99,23.97,23.99,18748.0,19.649,19.6654,19.649,19.6654,18748.0
2017-02-22 13:30:00,23.99,24.01,23.99,24.0,32750.0,19.6654,19.6818,19.6654,19.6736,32750.0
2017-02-22 13:40:00,24.0,24.0,23.95,23.95,20994.0,19.6736,19.6736,19.6326,19.6326,20994.0
2017-02-22 13:50:00,23.96,23.96,23.93,23.95,22006.0,19.6408,19.6408,19.6162,19.6326,22006.0
2017-02-22 14:00:00,23.94,23.97,23.94,23.97,27134.0,19.6244,19.649,19.6244,19.649,27134.0
2017-02-22 14:10:00,23.97,24.0,23.97,24.0,22032.0,19.649,19.6736,19.649,19.6736,22032.0
2017-02-22 14:20:00,24.0,24.0,23.99,24.0,23634.0,19.6736,19.6736,19.6654,19.6736,23634.0
2017-02-22 14:30:00,24.0,24.0,23.94,23.99,57048.0,19.6736,19.6736,19.6244,19.6654,57048.0
2017-02-22 14:40:00,23.99,24.0,23.99,23.99,12788.0,19.6654,19.6736,19.6654,19.6654,12788.0
2017-02-22 14:50:00,24.0,24.0,23.98,23.99,26020.0,19.6736,19.6736,19.6572,19.6654,26020.0
2017-02-22 15:00:00,23.98,24.0,23.98,24.0,30576.0,19.6572,19.6736,19.6572,19.6736,30576.0
2017-02-22 15:10:00,24.0,24.05,24.0,24.05,27602.0,19.6736,19.7146,19.6736,19.7146,27602.0
2017-02-22 15:20:00,24.05,24.09,24.04,24.08,34394.0,19.7146,19.7474,19.7064,19.7392,34394.0
2017-02-22 15:30:00,24.08,24.09,24.07,24.07,43486.0,19.7392,19.7474,19.731,19.731,43486.0
2017-02-22 15:40:00,24.07,24.09,24.07,24.08,88616.0,19.731,19.7474,19.731,19.7392,88616.0
2017-02-22 15:50:00,24.08,24.09,24.07,24.08,169174.0,19.7392,19.7474,19.731,19.7392,169174.0
2017-02-23 09:30:00,24.11,24.28,23.97,24.07,48282.0,19.7638,19.9031,19.649,19.731,48282.0
2017-02-23 09:40:00,24.07,24.09,23.96,24.05,40746.0,19.731,19.7474,19.6408,19.7146,40746.0
2017-02-23 09:50:00,24.06,24.09,23.99,24.06,49892.0,19.7228,19.7474,19.6654,19.7228,49892.0
2017-02-23 10:00:00,24.05,24.1,24.02,24.05,82954.0,19.7146,19.7556,19.69,19.7146,82954.0
2017-02-23 10:10:00,24.05,24.11,24.04,24.07,30608.0,19.7146,19.7638,19.7064,19.731,30608.0
2017-02-23 10:20:00,24.08,24.09,24.02,24.02,26516.0,19.7392,19.7474,19.69,19.69,26516.0
2017-02-23 10:30:00,24.02,24.11,24.0,24.06,23630.0,19.69,19.7638,19.6736,19.7228,23630.0
2017-02-23 10:40:00,24.06,24.06,24.01,24.02,22856.0,19.7228,19.7228,19.6818,19.69,22856.0
2017-02-23 10:50:00,24.03,24.03,23.91,23.93,35642.0,19.6982,19.6982,19.5998,19.6162,35642.0
2017-02-23 11:00:00,23.93,23.94,23.89,23.92,35618.0,19.6162,19.6244,19.5834,19.608,35618.0
2017-02-23 11:10:00,23.92,23.96,23.92,23.94,19830.0,19.608,19.6408,19.608,19.6244,19830.0
2017-02-23 11:20:00,23.93,23.93,23.9,23.93,15118.0,19.6162,19.6162,19.5916,19.6162,15118.0
2017-02-23 11:30:00,23.93,23.97,23.91,23.91,24418.0,19.6162,19.649,19.5998,19.5998,24418.0
2017-02-23 11:40:00,23.91,23.92,23.88,23.89,13662.0,19.5998,19.608,19.5752,19.5834,13662.0
2017-02-23 11:50:00,23.9,23.91,23.88,23.9,15094.0,19.5916,19.5998,19.5752,19.5916,15094.0
2017-02-23 12:00:00,23.9,23.99,23.9,23.99,13316.0,19.5916,19.6654,19.5916,19.6654,13316.0
2017-02-23 12:10:00,23.98,24.01,23.98,23.99,26822.0,19.6572,19.6818,19.6572,19.6654,26822.0
2017-02-23 12:20:00,24.0,24.04,24.0,24.0,20466.0,19.6736,19.7064,19.6736,19.6736,20466.0
2017-02-23 12:30:00,24.0,24.05,23.97,24.03,41260.0,19.6736,19.7146,19.649,19.6982,41260.0
2017-02-23 12:40:00,24.03,24.04,23.97,24.0,155786.0,19.6982,19.7064,19.649,19.6736,155786.0
2017-02-23 12:50:00,24.0,24.02,23.95,23.95,69630.0,19.6736,19.69,19.6326,19.6326,69630.0
2017-02-23 13:00:00,23.95,23.98,23.95,23.97,35626.0,19.6326,19.6572,19.6326,19.649,35626.0
2017-02-23 13:10:00,23.98,23.98,23.95,23.96,23240.0,19.6572,19.6572,19.6326,19.6408,23240.0
2017-02-23 13:20:00,23.97,23.98,23.95,23.97,47112.0,19.649,19.6572,19.6326,19.649,47112.0
2017-02-23 13:30:00,23.96,23.96,23.91,23.93,56198.0,19.6408,19.6408,19.5998,19.6162,56198.0
2017-02-23 13:40:00,23.93,24.0,23.89,23.92,148076.0,19.6162,19.6736,19.5834,19.608,148076.0
2017-02-23 13:50:00,23.92,23.98,23.92,23.97,14686.0,19.608,19.6572,19.608,19.649,14686.0
2017-02-23 14:00:00,23.97,24.0,23.95,24.0,29598.0,19.649,19.6736,19.6326,19.6736,29598.0
2017-02-23 14:10:00,24.0,24.0,23.97,23.98,56974.0,19.6736,19.6736,19.649,19.6572,56974.0
2017-02-23 14:20:00,23.99,24.02,23.97,24.02,100992.0,19.6654,19.69,19.649,19.69,100992.0
2017-02-23 14:30:00,24.01,24.04,24.01,24.02,60576.0,19.6818,19.7064,19.6818,19.69,60576.0
2017-02-23 14:40:00,24.03,24.06,24.02,24.04,68638.0,19.6982,19.7228,19.69,19.7064,68638.0
2017-02-23 14:50:00,24.04,24.06,24.02,24.06,81302.0,19.7064,19.7228,19.69,19.7228,81302.0
2017-02-23 15:00:00,24.06,24.06,24.0,24.0,63108.0,19.7228,19.7228,19.6736,19.6736,63108.0
2017-02-23 15:10:00,24.0,24.0,23.92,23.93,112834.0,19.6736,19.6736,19.608,19.6162,112834.0
2017-02-23 15:20:00,23.94,23.97,23.9,23.9,137454.0,19.6244,19.649,19.5916,19.5916,137454.0
2017-02-23 15:30:00,23.91,23.92,23.75,23.77,88340.0,19.5998,19.608,19.4687,19.4851,88340.0
2017-02-23 15:40:00,23.77,23.78,23.69,23.7,117062.0,19.4851,19.4933,19.4195,19.4277,117062.0
2017-02-23 15:50:00,23.7,23.71,23.64,23.66,206268.0,19.4277,19.4359,19.3785,19.3949,206268.0
2017-02-24 09:30:00,23.78,23.9,23.53,23.7,170392.0,19.4933,19.5916,19.2883,19.4277,170392.0
2017-02-24 09:40:00,23.73,23.86,23.68,23.68,102296.0,19.4523,19.5588,19.4113,19.4113,102296.0
2017-02-24 09:50:00,23.67,23.67,23.46,23.55,158948.0,19.4031,19.4031,19.2309,19.3047,158948.0
2017-02-24 10:00:00,23.56,23.67,23.56,23.65,42728.0,19.3129,19.4031,19.3129,19.3867,42728.0
2017-02-24 10:10:00,23.65,23.68,23.59,23.61,29408.0,19.3867,19.4113,19.3375,19.3539,29408.0
2017-02-24 10:20:00,23.6,23.64,23.52,23.53,33912.0,19.3457,19.3785,19.2801,19.2883,33912.0
2017-02-24 10:30:00,23.53,23.74,23.53,23.74,61022.0,19.2883,19.4605,19.2883,19.4605,61022.0
2017-02-24 10:40:00,23.74,23.81,23.68,23.7,62556.0,19.4605,19.5178,19.4113,19.4277,62556.0
2017-02-24 10:50:00,23.71,23.75,23.7,23.73,49642.0,19.4359,19.4687,19.4277,19.4523,49642.0
2017-02-24 11:00:00,23.72,23.82,23.71,23.81,46170.0,19.4441,19.526,19.4359,19.5178,46170.0
2017-02-24 11:10:00,23.81,23.89,23.81,23.88,95446.0,19.5178,19.5834,19.5178,19.5752,95446.0
2017-02-24 11:20:00,23.87,23.93,23.84,23.93,65278.0,19.567,19.6162,19.5424,19.6162,65278.0
2017-02-24 11:30:00,23.93,23.97,23.92,23.94,74676.0,19.6162,19.649,19.608,19.6244,74676.0
2017-02-24 11:40:00,23.93,24.0,23.92,23.98,64444.0,19.6162,19.6736,19.608,19.6572,64444.0
2017-02-24 11:50:00,23.97,24.03,23.97,24.02,35148.0,19.649,19.6982,19.649,19.69,35148.0
2017-02-24 12:00:00,24.02,24.38,24.02,24.38,84384.0,19.69,19.9851,19.69,19.9851,84384.0
2017-02-24 12:10:00,24.39,24.41,24.3,24.3,70252.0,19.9933,20.0097,19.9195,19.9195,70252.0
2017-02-24 12:20:00,24.3,24.35,24.28,24.31,75368.0,19.9195,19.9605,19.9031,19.9277,75368.0
2017-02-24 12:30:00,24.32,24.44,24.31,24.43,73808.0,19.9359,20.0343,19.9277,20.0261,73808.0
2017-02-24 12:40:00,24.43,24.45,24.39,24.43,42652.0,20.0261,20.0425,19.9933,20.0261,42652.0
2017-02-24 12:50:00,24.43,24.44,24.37,24.41,64248.0,20.0261,20.0343,19.9769,20.0097,64248.0
2017-02-24 13:00:00,24.41,24.41,24.2,24.2,100740.0,20.0097,20.0097,19.8375,19.8375,100740.0
2017-02-24 13:10:00,24.22,24.24,24.2,24.24,75162.0,19.8539,19.8703,19.8375,19.8703,75162.0
2017-02-24 13:20:00,24.23,24.28,24.19,24.2,70492.0,19.8621,19.9031,19.8293,19.8375,70492.0
2017-02-24 13:30:00,24.18,24.29,24.18,24.29,41122.0,19.8211,19.9113,19.8211,19.9113,41122.0
2017-02-24 13:40:00,24.28,24.4,24.28,24.36,42124.0,19.9031,20.0015,19.9031,19.9687,42124.0
2017-02-24 13:50:00,24.36,24.4,24.36,24.39,23804.0,19.9687,20.0015,19.9687,19.9933,23804.0
2017-02-24 14:00:00,24.39,24.42,24.35,24.36,34466.0,19.9933,20.0179,19.9605,19.9687,34466.0
2017-02-24 14:10:00,24.37,24.38,24.35,24.36,28520.0,19.9769,19.9851,19.9605,19.9687,28520.0
2017-02-24 14:20:00,24.36,24.36,24.32,24.35,37566.0,19.9687,19.9687,19.9359,19.9605,37566.0
2017-02-24 14:30:00,24.34,24.37,24.32,24.34,44674.0,19.9523,19.9769,19.9359,19.9523,44674.0
2017-02-24 14:40:00,24.34,24.41,24.34,24.38,48898.0,19.9523,20.0097,19.9523,19.9851,48898.0
2017-02-24 14:50:00,24.37,24.38,24.32,24.32,41388.0,19.9769,19.9851,19.9359,19.9359,41388.0
2017-02-24 15:00:00,24.32,24.33,24.18,24.18,77300.0,19.9359,19.9441,19.8211,19.8211,77300.0
2017-02-24 15:10:00,24.18,24.21,24.13,24.14,65042.0,19.8211,19.8457,19.7802,19.7884,65042.0
2017-02-24 15:20:00,24.13,24.22,24.12,24.21,93268.0,19.7802,19.8539,19.772,19.8457,93268.0
2017-02-24 15:30:00,24.22,24.23,24.2,24.2,87272.0,19.8539,19.8621,19.8375,19.8375,87272.0
2017-02-24 15:40:00,24.2,24.25,24.18,24.24,116850.0,19.8375,19.8785,19.8211,19.8703,116850.0
2017-02-24 15:50:00,24.24,24.25,24.18,24.2,238234.0,19.8703,19.8785,19.8211,19.8375,238234.0
2017-02-27 09:30:00,24.38,24.56,24.28,24.52,85792.0,19.9851,20.1326,19.9031,20.0999,85792.0
2017-02-27 09:40:00,24.46,24.58,24.37,24.58,48522.0,20.0507,20.149,19.9769,20.149,48522.0
2017-02-27 09:50:00,24.58,24.75,24.52,24.73,57166.0,20.149,20.2884,20.0999,20.272,57166.0
2017-02-27 10:00:00,24.73,24.76,24.59,24.66,67612.0,20.272,20.2966,20.1572,20.2146,67612.0
2017-02-27 10:10:00,24.67,24.71,24.59,24.66,56054.0,20.2228,20.2556,20.1572,20.2146,56054.0
2017-02-27 10:20:00,24.66,24.7,24.63,24.68,29450.0,20.2146,20.2474,20.19,20.231,29450.0
2017-02-27 10:30:00,24.68,24.69,24.64,24.68,46076.0,20.231,20.2392,20.1982,20.231,46076.0
2017-02-27 10:40:00,24.68,24.72,24.65,24.72,51130.0,20.231,20.2638,20.2064,20.2638,51130.0
2017-02-27 10:50:00,24.72,24.77,24.71,24.72,47058.0,20.2638,20.3048,20.2556,20.2638,47058.0
2017-02-27 11:00:00,24.73,24.73,24.67,24.71,42788.0,20.272,20.272,20.2228,20.2556,42788.0
2017-02-27 11:10:00,24.71,24.75,24.67,24.74,49600.0,20.2556,20.2884,20.2228,20.2802,49600.0
2017-02-27 11:20:00,24.74,24.75,24.67,24.68,22680.0,20.2802,20.2884,20.2228,20.231,22680.0
2017-02-27 11:30:00,24.68,24.7,24.64,24.64,34630.0,20.231,20.2474,20.1982,20.1982,34630.0
2017-02-27 11:40:00,24.65,24.68,24.64,24.65,16086.0,20.2064,20.231,20.1982,20.2064,16086.0
2017-02-27 11:50:00,24.65,24.7,24.57,24.57,67180.0,20.2064,20.2474,20.1408,20.1408,67180.0
2017-02-27 12:00:00,24.57,24.68,24.55,24.67,64238.0,20.1408,20.231,20.1244,20.2228,64238.0
2017-02-27 12:10:00,24.67,25.06,24.66,24.84,375540.0,20.2228,20.5425,20.2146,20.3622,375540.0
2017-02-27 12:20:00,24.84,24.87,24.8,24.8,19932.0,20.3622,20.3868,20.3294,20.3294,19932.0
2017-02-27 12:30:00,24.81,24.9,24.81,24.88,33086.0,20.3376,20.4114,20.3376,20.395,33086.0
2017-02-27 12:40:00,24.89,25.05,24.89,25.01,103430.0,20.4032,20.5343,20.4032,20.5015,103430.0
2017-02-27 12:50:00,25.01,25.02,24.93,24.97,74050.0,20.5015,20.5097,20.4359,20.4687,74050.0
2017-02-27 13:00:00,24.99,24.99,24.96,24.98,62276.0,20.4851,20.4851,20.4605,20.4769,62276.0
2017-02-27 13:10:00,24.98,25.08,24.97,25.04,87240.0,20.4769,20.5589,20.4687,20.5261,87240.0
2017-02-27 13:20:00,25.05,25.15,25.05,25.13,59354.0,20.5343,20.6163,20.5343,20.5999,59354.0
2017-02-27 13:30:00,25.13,25.18,25.08,25.1,67714.0,20.5999,20.6409,20.5589,20.5753,67714.0
2017-02-27 13:40:00,25.1,25.13,25.06,25.07,47338.0,20.5753,20.5999,20.5425,20.5507,47338.0
2017-02-27 13:50:00,25.06,25.12,25.06,25.1,52974.0,20.5425,20.5917,20.5425,20.5753,52974.0
2017-02-27 14:00:00,25.1,25.14,25.05,25.11,80420.0,20.5753,20.6081,20.5343,20.5835,80420.0
2017-02-27 14:10:00,25.11,25.11,25.06,25.07,43294.0,20.5835,20.5835,20.5425,20.5507,43294.0
2017-02-27 14:20:00,25.07,25.12,25.05,25.12,43922.0,20.5507,20.5917,20.5343,20.5917,43922.0
2017-02-27 14:30:00,25.11,25.14,25.11,25.11,50740.0,20.5835,20.6081,20.5835,20.5835,50740.0
2017-02-27 14:40:00,25.11,25.14,25.09,25.11,63290.0,20.5835,20.6081,20.5671,20.5835,63290.0
2017-02-27 14:50:00,25.11,25.11,25.09,25.1,41136.0,20.5835,20.5835,20.5671,20.5753,41136.0
2017-02-27 15:00:00,25.1,25.1,25.05,25.06,73062.0,20.5753,20.5753,20.5343,20.5425,73062.0
2017-02-27 15:10:00,25.06,25.15,25.04,25.13,77794.0,20.5425,20.6163,20.5261,20.5999,77794.0
2017-02-27 15:20:00,25.13,25.19,25.13,25.15,85422.0,20.5999,20.6491,20.5999,20.6163,85422.0
2017-02-27 15:30:00,25.15,25.17,25.14,25.16,94058.0,20.6163,20.6327,20.6081,20.6245,94058.0
2017-02-27 15:40:00,25.15,25.2,25.15,25.2,135040.0,20.6163,20.6573,20.6163,20.6573,135040.0
2017-02-27 15:50:00,25.2,25.24,25.18,25.2,390510.0,20.6573,20.6901,20.6409,20.6573,390510.0
2017-02-28 09:30:00,24.86,25.04,24.75,24.75,68690.0,20.3786,20.5261,20.2884,20.2884,68690.0
2017-02-28 09:40:00,24.75,24.82,24.61,24.61,37894.0,20.2884,20.3458,20.1736,20.1736,37894.0
2017-02-28 09:50:00,24.61,24.61,24.41,24.42,115760.0,20.1736,20.1736,20.0097,20.0179,115760.0
2017-02-28 10:00:00,24.43,24.46,24.25,24.25,115260.0,20.0261,20.0507,19.8785,19.8785,115260.0
2017-02-28 10:10:00,24.27,24.33,24.22,24.32,86602.0,19.8949,19.9441,19.8539,19.9359,86602.0
2017-02-28 10:20:00,24.33,24.4,24.28,24.4,49726.0,19.9441,20.0015,19.9031,20.0015,49726.0
2017-02-28 10:30:00,24.4,24.42,24.3,24.35,70646.0,20.0015,20.0179,19.9195,19.9605,70646.0
2017-02-28 10:40:00,24.34,24.41,24.34,24.4,42716.0,19.9523,20.0097,19.9523,20.0015,42716.0
2017-02-28 10:50:00,24.41,24.5,24.39,24.49,73352.0,20.0097,20.0835,19.9933,20.0753,73352.0
2017-02-28 11:00:00,24.49,24.51,24.4,24.41,40100.0,20.0753,20.0917,20.0015,20.0097,40100.0
2017-02-28 11:10:00,24.4,24.43,24.38,24.41,24672.0,20.0015,20.0261,19.9851,20.0097,24672.0
2017-02-28 11:20:00,24.41,24.49,24.41,24.48,29610.0,20.0097,20.0753,20.0097,20.0671,29610.0
2017-02-28 11:30:00,24.48,24.49,24.39,24.41,32678.0,20.0671,20.0753,19.9933,20.0097,32678.0
2017-02-28 11:40:00,24.4,24.4,24.35,24.38,21032.0,20.0015,20.0015,19.9605,19.9851,21032.0
2017-02-28 11:50:00,24.38,24.38,24.33,24.34,23200.0,19.9851,19.9851,19.9441,19.9523,23200.0
2017-02-28 12:00:00,24.35,24.36,24.28,24.28,26944.0,19.9605,19.9687,19.9031,19.9031,26944.0
2017-02-28 12:10:00,24.28,24.29,24.24,24.24,38392.0,19.9031,19.9113,19.8703,19.8703,38392.0
2017-02-28 12:20:00,24.24,24.25,24.18,24.19,40390.0,19.8703,19.8785,19.8211,19.8293,40390.0
2017-02-28 12:30:00,24.18,24.2,24.13,24.13,36740.0,19.8211,19.8375,19.7802,19.7802,36740.0
2017-02-28 12:40:00,24.14,24.25,24.13,24.25,42972.0,19.7884,19.8785,19.7802,19.8785,42972.0
2017-02-28 12:50:00,24.26,24.36,24.26,24.36,48884.0,19.8867,19.9687,19.8867,19.9687,48884.0
2017-02-28 13:00:00,24.35,24.35,24.32,24.34,34406.0,19.9605,19.9605,19.9359,19.9523,34406.0
2017-02-28 13:10:00,24.33,24.34,24.31,24.33,24998.0,19.9441,19.9523,19.9277,19.9441,24998.0
2017-02-28 13:20:00,24.33,24.36,24.32,24.34,29244.0,19.9441,19.9687,19.9359,19.9523,29244.0
2017-02-28 13:30:00,24.34,24.34,24.27,24.28,40746.0,19.9523,19.9523,19.8949,19.9031,40746.0
2017-02-28 13:40:00,24.27,24.28,24.2,24.23,30478.0,19.8949,19.9031,19.8375,19.8621,30478.0
2017-02-28 13:50:00,24.23,24.25,24.21,24.21,23094.0,19.8621,19.8785,19.8457,19.8457,23094.0
2017-02-28 14:00:00,24.21,24.23,24.16,24.16,35400.0,19.8457,19.8621,19.8048,19.8048,35400.0
2017-02-28 14:10:00,24.16,24.18,24.15,24.15,37558.0,19.8048,19.8211,19.7966,19.7966,37558.0
2017-02-28 14:20:00,24.15,24.15,24.09,24.13,59282.0,19.7966,19.7966,19.7474,19.7802,59282.0
2017-02-28 14:30:00,24.13,24.16,24.09,24.15,122230.0,19.7802,19.8048,19.7474,19.7966,122230.0
2017-02-28 14:40:00,24.14,24.23,24.13,24.23,63926.0,19.7884,19.8621,19.7802,19.8621,63926.0
2017-02-28 14:50:00,24.23,24.25,24.19,24.22,47494.0,19.8621,19.8785,19.8293,19.8539,47494.0
2017-02-28 15:00:00,24.22,24.24,24.18,24.21,53104.0,19.8539,19.8703,19.8211,19.8457,53104.0
2017-02-28 15:10:00,24.21,24.24,24.2,24.21,47704.0,19.8457,19.8703,19.8375,19.8457,47704.0
2017-02-28 15:20:00,24.21,24.31,24.18,24.29,111906.0,19.8457,19.9277,19.8211,19.9113,111906.0
2017-02-28 15:30:00,24.29,24.3,24.23,24.23,82774.0,19.9113,19.9195,19.8621,19.8621,82774.0
2017-02-28 15:40:00,24.23,24.24,24.18,24.24,184664.0,19.8621,19.8703,19.8211,19.8703,184664.0
2017-02-28 15:50:00,24.24,24.31,24.24,24.29,571674.0,19.8703,19.9277,19.8703,19.9113,571674.0
2017-03-01 09:30:00,24.6,24.81,24.48,24.64,96096.0,20.1654,20.3376,20.0671,20.1982,96096.0
2017-03-01 09:40:00,24.65,24.76,24.49,24.76,87704.0,20.2064,20.2966,20.0753,20.2966,87704.0
2017-03-01 09:50:00,24.74,24.8,24.68,24.74,98588.0,20.2802,20.3294,20.231,20.2802,98588.0
2017-03-01 10:00:00,24.75,24.86,24.75,24.86,101042.0,20.2884,20.3786,20.2884,20.3786,101042.0
2017-03-01 10:10:00,24.85,24.92,24.78,24.91,101870.0,20.3704,20.4278,20.313,20.4196,101870.0
2017-03-01 10:20:00,24.93,24.98,24.83,24.97,35812.0,20.4359,20.4769,20.354,20.4687,35812.0
2017-03-01 10:30:00,24.96,24.96,24.79,24.85,38138.0,20.4605,20.4605,20.3212,20.3704,38138.0
2017-03-01 10:40:00,24.85,24.91,24.84,24.88,36822.0,20.3704,20.4196,20.3622,20.395,36822.0
2017-03-01 10:50:00,24.88,24.88,24.77,24.85,89136.0,20.395,20.395,20.3048,20.3704,89136.0
2017-03-01 11:00:00,24.84,24.88,24.74,24.75,34782.0,20.3622,20.395,20.2802,20.2884,34782.0
2017-03-01 11:10:00,24.74,24.75,24.66,24.67,119162.0,20.2802,20.2884,20.2146,20.2228,119162.0
2017-03-01 11:20:00,24.65,24.66,24.52,24.55,95000.0,20.2064,20.2146,20.0999,20.1244,95000.0
2017-03-01 11:30:00,24.54,24.58,24.42,24.44,177140.0,20.1163,20.149,20.0179,20.0343,177140.0
2017-03-01 11:40:00,24.45,24.61,24.43,24.6,101372.0,20.0425,20.1736,20.0261,20.1654,101372.0
2017-03-01 11:50:00,24.6,24.6,24.5,24.5,23400.0,20.1654,20.1654,20.0835,20.0835,23400.0
2017-03-01 12:00:00,24.52,24.57,24.5,24.52,39386.0,20.0999,20.1408,20.0835,20.0999,39386.0
2017-03-01 12:10:00,24.52,24.56,24.51,24.52,21342.0,20.0999,20.1326,20.0917,20.0999,21342.0
2017-03-01 12:20:00,24.53,24.53,24.46,24.51,91542.0,20.1081,20.1081,20.0507,20.0917,91542.0
2017-03-01 12:30:00,24.52,24.57,24.52,24.54,50112.0,20.0999,20.1408,20.0999,20.1163,50112.0
2017-03-01 12:40:00,24.54,24.64,24.53,24.63,63002.0,20.1163,20.1982,20.1081,20.19,63002.0
2017-03-01 12:50:00,24.63,24.75,24.59,24.75,34200.0,20.19,20.2884,20.1572,20.2884,34200.0
2017-03-01 13:00:00,24.75,24.75,24.68,24.68,18124.0,20.2884,20.2884,20.231,20.231,18124.0
2017-03-01 13:10:00,24.68,24.71,24.66,24.66,43886.0,20.231,20.2556,20.2146,20.2146,43886.0
2017-03-01 13:20:00,24.67,24.73,24.66,24.71,69762.0,20.2228,20.272,20.2146,20.2556,69762.0
2017-03-01 13:30:00,24.71,24.75,24.71,24.75,28730.0,20.2556,20.2884,20.2556,20.2884,28730.0
2017-03-01 13:40:00,24.75,24.75,24.73,24.73,14912.0,20.2884,20.2884,20.272,20.272,14912.0
2017-03-01 13:50:00,24.73,24.74,24.7,24.7,12984.0,20.272,20.2802,20.2474,20.2474,12984.0
2017-03-01 14:00:00,24.7,24.71,24.68,24.69,26700.0,20.2474,20.2556,20.231,20.2392,26700.0
2017-03-01 14:10:00,24.68,24.7,24.65,24.68,43662.0,20.231,20.2474,20.2064,20.231,43662.0
2017-03-01 14:20:00,24.68,24.7,24.67,24.68,26088.0,20.231,20.2474,20.2228,20.231,26088.0
2017-03-01 14:30:00,24.68,24.68,24.66,24.66,44764.0,20.231,20.231,20.2146,20.2146,44764.0
2017-03-01 14:40:00,24.67,24.71,24.66,24.71,34418.0,20.2228,20.2556,20.2146,20.2556,34418.0
2017-03-01 14:50:00,24.71,24.74,24.7,24.73,30202.0,20.2556,20.2802,20.2474,20.272,30202.0
2017-03-01 15:00:00,24.73,24.73,24.71,24.71,37098.0,20.272,20.272,20.2556,20.2556,37098.0
2017-03-01 15:10:00,24.71,24.78,24.71,24.78,34980.0,20.2556,20.313,20.2556,20.313,34980.0
2017-03-01 15:20:00,24.79,24.81,24.73,24.74,54954.0,20.3212,20.3376,20.272,20.2802,54954.0
2017-03-01 15:30:00,24.74,24.78,24.74,24.78,66878.0,20.2802,20.313,20.2802,20.313,66878.0
2017-03-01 15:40:00,24.78,24.82,24.76,24.76,93310.0,20.313,20.3458,20.2966,20.2966,93310.0
2017-03-01 15:50:00,24.76,24.78,24.72,24.78,229246.0,20.2966,20.313,20.2638,20.313,229246.0
2017-03-02 09:30:00,24.76,24.84,24.74,24.84,19408.0,20.2966,20.3622,20.2802,20.3622,19408.0
2017-03-02 09:40:00,24.85,24.97,24.85,24.9,39602.0,20.3704,20.4687,20.3704,20.4114,39602.0
2017-03-02 09:50:00,24.9,24.94,24.81,24.84,30356.0,20.4114,20.4441,20.3376,20.3622,30356.0
2017-03-02 10:00:00,24.83,24.83,24.73,24.79,41022.0,20.354,20.354,20.272,20.3212,41022.0
2017-03-02 10:10:00,24.8,24.88,24.78,24.87,11728.0,20.3294,20.395,20.313,20.3868,11728.0
2017-03-02 10:20:00,24.88,24.89,24.82,24.88,20396.0,20.395,20.4032,20.3458,20.395,20396.0
2017-03-02 10:30:00,24.86,24.96,24.85,24.89,20402.0,20.3786,20.4605,20.3704,20.4032,20402.0
2017-03-02 10:40:00,24.9,24.94,24.88,24.93,18552.0,20.4114,20.4441,20.395,20.4359,18552.0
2017-03-02 10:50:00,24.94,24.96,24.83,24.83,16024.0,20.4441,20.4605,20.354,20.354,16024.0
2017-03-02 11:00:00,24.82,24.82,24.68,24.71,34652.0,20.3458,20.3458,20.231,20.2556,34652.0
2017-03-02 11:10:00,24.7,24.71,24.62,24.68,37102.0,20.2474,20.2556,20.1818,20.231,37102.0
2017-03-02 11:20:00,24.69,24.71,24.64,24.65,14188.0,20.2392,20.2556,20.1982,20.2064,14188.0
2017-03-02 11:30:00,24.66,24.68,24.61,24.63,23800.0,20.2146,20.231,20.1736,20.19,23800.0
2017-03-02 11:40:00,24.63,24.73,24.63,24.73,13118.0,20.19,20.272,20.19,20.272,13118.0
2017-03-02 11:50:00,24.74,24.75,24.68,24.71,11596.0,20.2802,20.2884,20.231,20.2556,11596.0
2017-03-02 12:00:00,24.7,24.7,24.59,24.59,25450.0,20.2474,20.2474,20.1572,20.1572,25450.0
2017-03-02 12:10:00,24.59,24.61,24.54,24.54,40674.0,20.1572,20.1736,20.1163,20.1163,40674.0
2017-03-02 12:20:00,24.53,24.57,24.53,24.57,21178.0,20.1081,20.1408,20.1081,20.1408,21178.0
2017-03-02 12:30:00,24.58,24.61,24.57,24.61,30000.0,20.149,20.1736,20.1408,20.1736,30000.0
2017-03-02 12:40:00,24.61,24.68,24.6,24.68,23076.0,20.1736,20.231,20.1654,20.231,23076.0
2017-03-02 12:50:00,24.68,24.77,24.68,24.75,24850.0,20.231,20.3048,20.231,20.2884,24850.0
2017-03-02 13:00:00,24.74,24.75,24.7,24.73,39516.0,20.2802,20.2884,20.2474,20.272,39516.0
2017-03-02 13:10:00,24.72,24.75,24.71,24.75,15012.0,20.2638,20.2884,20.2556,20.2884,15012.0
2017-03-02 13:20:00,24.75,24.8,24.74,24.78,43208.0,20.2884,20.3294,20.2802,20.313,43208.0
2017-03-02 13:30:00,24.77,24.85,24.77,24.84,20454.0,20.3048,20.3704,20.3048,20.3622,20454.0
2017-03-02 13:40:00,24.86,24.95,24.86,24.89,55866.0,20.3786,20.4523,20.3786,20.4032,55866.0
2017-03-02 13:50:00,24.89,24.92,24.87,24.89,107470.0,20.4032,20.4278,20.3868,20.4032,107470.0
2017-03-02 14:00:00,24.89,24.91,24.86,24.88,35892.0,20.4032,20.4196,20.3786,20.395,35892.0
2017-03-02 14:10:00,24.87,24.91,24.86,24.89,216136.0,20.3868,20.4196,20.3786,20.4032,216136.0
2017-03-02 14:20:00,24.9,25.01,24.9,25.0,54380.0,20.4114,20.5015,20.4114,20.4933,54380.0
2017-03-02 14:30:00,25.0,25.03,24.97,25.03,49282.0,20.4933,20.5179,20.4687,20.5179,49282.0
2017-03-02 14:40:00,25.02,25.05,25.0,25.03,49108.0,20.5097,20.5343,20.4933,20.5179,49108.0
2017-03-02 14:50:00,25.03,25.06,25.02,25.05,54212.0,20.5179,20.5425,20.5097,20.5343,54212.0
2017-03-02 15:00:00,25.04,25.09,25.03,25.04,39510.0,20.5261,20.5671,20.5179,20.5261,39510.0
2017-03-02 15:10:00,25.03,25.04,24.99,24.99,82940.0,20.5179,20.5261,20.4851,20.4851,82940.0
2017-03-02 15:20:00,24.99,25.04,24.99,25.04,147288.0,20.4851,20.5261,20.4851,20.5261,147288.0
2017-03-02 15:30:00,25.03,25.09,25.03,25.08,130646.0,20.5179,20.5671,20.5179,20.5589,130646.0
2017-03-02 15:40:00,25.08,25.08,24.98,25.03,126024.0,20.5589,20.5589,20.4769,20.5179,126024.0
2017-03-02 15:50:00,25.03,25.06,25.02,25.05,259098.0,20.5179,20.5425,20.5097,20.5343,259098.0
2017-03-03 09:30:00,25.11,25.31,25.07,25.09,55374.0,20.5835,20.7474,20.5507,20.5671,55374.0
2017-03-03 09:40:00,25.17,25.22,25.06,25.16,150612.0,20.6327,20.6737,20.5425,20.6245,150612.0
2017-03-03 09:50:00,25.17,25.21,25.07,25.1,65332.0,20.6327,20.6655,20.5507,20.5753,65332.0
2017-03-03 10:00:00,25.09,25.15,25.02,25.03,60334.0,20.5671,20.6163,20.5097,20.5179,60334.0
2017-03-03 10:10:00,25.02,25.1,25.0,25.05,55752.0,20.5097,20.5753,20.4933,20.5343,55752.0
2017-03-03 10:20:00,25.04,25.14,25.02,25.13,80814.0,20.5261,20.6081,20.5097,20.5999,80814.0
2017-03-03 10:30:00,25.11,25.11,25.05,25.11,45410.0,20.5835,20.5835,20.5343,20.5835,45410.0
2017-03-03 10:40:00,25.11,25.22,25.11,25.21,72106.0,20.5835,20.6737,20.5835,20.6655,72106.0
2017-03-03 10:50:00,25.2,25.21,25.1,25.1,47886.0,20.6573,20.6655,20.5753,20.5753,47886.0
2017-03-03 11:00:00,25.09,25.13,25.06,25.11,151602.0,20.5671,20.5999,20.5425,20.5835,151602.0
2017-03-03 11:10:00,25.1,25.18,25.1,25.17,77588.0,20.5753,20.6409,20.5753,20.6327,77588.0
2017-03-03 11:20:00,25.18,25.2,25.11,25.11,24152.0,20.6409,20.6573,20.5835,20.5835,24152.0
2017-03-03 11:30:00,25.11,25.14,25.05,25.11,79588.0,20.5835,20.6081,20.5343,20.5835,79588.0
2017-03-03 11:40:00,25.11,25.13,25.1,25.11,32876.0,20.5835,20.5999,20.5753,20.5835,32876.0
2017-03-03 11:50:00,25.11,25.14,25.06,25.08,36272.0,20.5835,20.6081,20.5425,20.5589,36272.0
2017-03-03 12:00:00,25.08,25.15,25.08,25.11,90210.0,20.5589,20.6163,20.5589,20.5835,90210.0
2017-03-03 12:10:00,25.11,25.15,25.11,25.13,54860.0,20.5835,20.6163,20.5835,20.5999,54860.0
2017-03-03 12:20:00,25.13,25.14,25.11,25.12,24174.0,20.5999,20.6081,20.5835,20.5917,24174.0
2017-03-03 12:30:00,25.12,25.15,25.1,25.14,63208.0,20.5917,20.6163,20.5753,20.6081,63208.0
2017-03-03 12:40:00,25.14,25.14,25.11,25.11,28200.0,20.6081,20.6081,20.5835,20.5835,28200.0
2017-03-03 12:50:00,25.11,25.13,25.09,25.1,53000.0,20.5835,20.5999,20.5671,20.5753,53000.0
2017-03-03 13:00:00,25.09,25.11,25.05,25.05,259182.0,20.5671,20.5835,20.5343,20.5343,259182.0
2017-03-03 13:10:00,25.05,25.11,25.04,25.09,84708.0,20.5343,20.5835,20.5261,20.5671,84708.0
2017-03-03 13:20:00,25.08,25.1,25.05,25.08,92580.0,20.5589,20.5753,20.5343,20.5589,92580.0
2017-03-03 13:30:00,25.07,25.1,24.95,24.97,156094.0,20.5507,20.5753,20.4523,20.4687,156094.0
2017-03-03 13:40:00,24.97,24.97,24.92,24.93,29872.0,20.4687,20.4687,20.4278,20.4359,29872.0
2017-03-03 13:50:00,24.94,25.08,24.92,25.06,147238.0,20.4441,20.5589,20.4278,20.5425,147238.0
2017-03-03 14:00:00,25.06,25.1,25.0,25.02,77450.0,20.5425,20.5753,20.4933,20.5097,77450.0
2017-03-03 14:10:00,25.02,25.06,25.0,25.04,91236.0,20.5097,20.5425,20.4933,20.5261,91236.0
2017-03-03 14:20:00,25.04,25.05,25.0,25.02,61000.0,20.5261,20.5343,20.4933,20.5097,61000.0
2017-03-03 14:30:00,25.02,25.1,25.02,25.08,41374.0,20.5097,20.5753,20.5097,20.5589,41374.0
2017-03-03 14:40:00,25.08,25.09,25.05,25.05,38972.0,20.5589,20.5671,20.5343,20.5343,38972.0
2017-03-03 14:50:00,25.05,25.08,25.05,25.07,42562.0,20.5343,20.5589,20.5343,20.5507,42562.0
2017-03-03 15:00:00,25.07,25.1,25.07,25.08,38370.0,20.5507,20.5753,20.5507,20.5589,38370.0
2017-03-03 15:10:00,25.08,25.09,25.07,25.08,54952.0,20.5589,20.5671,20.5507,20.5589,54952.0
2017-03-03 15:20:00,25.08,25.16,25.08,25.15,61656.0,20.5589,20.6245,20.5589,20.6163,61656.0
2017-03-03 15:30:00,25.16,25.19,25.15,25.19,138638.0,20.6245,20.6491,20.6163,20.6491,138638.0
2017-03-03 15:40:00,25.18,25.22,25.14,25.15,161396.0,20.6409,20.6737,20.6081,20.6163,161396.0
2017-03-03 15:50:00,25.15,25.18,25.14,25.17,176414.0,20.6163,20.6409,20.6081,20.6327,176414.0
2017-03-06 09:30:00,24.83,25.04,24.63,24.65,211686.0,20.354,20.5261,20.19,20.2064,211686.0
2017-03-06 09:40:00,24.62,24.66,24.49,24.66,115686.0,20.1818,20.2146,20.0753,20.2146,115686.0
2017-03-06 09:50:00,24.63,24.69,24.45,24.6,93670.0,20.19,20.2392,20.0425,20.1654,93670.0
2017-03-06 10:00:00,24.6,24.65,24.55,24.59,75312.0,20.1654,20.2064,20.1244,20.1572,75312.0
2017-03-06 10:10:00,24.57,24.63,24.56,24.6,120060.0,20.1408,20.19,20.1326,20.1654,120060.0
2017-03-06 10:20:00,24.61,24.64,24.57,24.61,104142.0,20.1736,20.1982,20.1408,20.1736,104142.0
2017-03-06 10:30:00,24.61,24.66,24.5,24.52,169506.0,20.1736,20.2146,20.0835,20.0999,169506.0
2017-03-06 10:40:00,24.53,24.58,24.47,24.53,61386.0,20.1081,20.149,20.0589,20.1081,61386.0
2017-03-06 10:50:00,24.52,24.53,24.46,24.49,67152.0,20.0999,20.1081,20.0507,20.0753,67152.0
2017-03-06 11:00:00,24.49,24.52,24.43,24.46,74442.0,20.0753,20.0999,20.0261,20.0507,74442.0
2017-03-06 11:10:00,24.46,24.49,24.42,24.49,103718.0,20.0507,20.0753,20.0179,20.0753,103718.0
2017-03-06 11:20:00,24.5,24.61,24.44,24.56,131378.0,20.0835,20.1736,20.0343,20.1326,131378.0
2017-03-06 11:30:00,24.56,24.58,24.49,24.52,73520.0,20.1326,20.149,20.0753,20.0999,73520.0
2017-03-06 11:40:00,24.52,24.54,24.5,24.5,96832.0,20.0999,20.1163,20.0835,20.0835,96832.0
2017-03-06 11:50:00,24.5,24.53,24.48,24.49,55340.0,20.0835,20.1081,20.0671,20.0753,55340.0
2017-03-06 12:00:00,24.48,24.53,24.38,24.39,95434.0,20.0671,20.1081,19.9851,19.9933,95434.0
2017-03-06 12:10:00,24.39,24.4,24.35,24.35,67618.0,19.9933,20.0015,19.9605,19.9605,67618.0
2017-03-06 12:20:00,24.35,24.35,24.27,24.29,51406.0,19.9605,19.9605,19.8949,19.9113,51406.0
2017-03-06 12:30:00,24.28,24.29,24.18,24.2,91810.0,19.9031,19.9113,19.8211,19.8375,91810.0
2017-03-06 12:40:00,24.2,24.22,24.1,24.14,98210.0,19.8375,19.8539,19.7556,19.7884,98210.0
2017-03-06 12:50:00,24.13,24.16,24.03,24.09,194728.0,19.7802,19.8048,19.6982,19.7474,194728.0
2017-03-06 13:00:00,24.1,24.12,24.06,24.07,48610.0,19.7556,19.772,19.7228,19.731,48610.0
2017-03-06 13:10:00,24.07,24.1,24.06,24.1,59104.0,19.731,19.7556,19.7228,19.7556,59104.0
2017-03-06 13:20:00,24.1,24.11,24.08,24.09,51480.0,19.7556,19.7638,19.7392,19.7474,51480.0
2017-03-06 13:30:00,24.09,24.1,24.06,24.09,36498.0,19.7474,19.7556,19.7228,19.7474,36498.0
2017-03-06 13:40:00,24.09,24.14,24.07,24.11,50544.0,19.7474,19.7884,19.731,19.7638,50544.0
2017-03-06 13:50:00,24.11,24.14,24.1,24.14,35208.0,19.7638,19.7884,19.7556,19.7884,35208.0
2017-03-06 14:00:00,24.13,24.14,24.11,24.11,30784.0,19.7802,19.7884,19.7638,19.7638,30784.0
2017-03-06 14:10:00,24.12,24.21,24.12,24.2,68704.0,19.772,19.8457,19.772,19.8375,68704.0
2017-03-06 14:20:00,24.21,24.26,24.16,24.23,84422.0,19.8457,19.8867,19.8048,19.8621,84422.0
2017-03-06 14:30:00,24.23,24.3,24.21,24.3,70442.0,19.8621,19.9195,19.8457,19.9195,70442.0
2017-03-06 14:40:00,24.29,24.3,24.22,24.22,64054.0,19.9113,19.9195,19.8539,19.8539,64054.0
2017-03-06 14:50:00,24.22,24.22,24.16,24.18,68734.0,19.8539,19.8539,19.8048,19.8211,68734.0
2017-03-06 15:00:00,24.2,24.3,24.2,24.29,155436.0,19.8375,19.9195,19.8375,19.9113,155436.0
2017-03-06 15:10:00,24.29,24.36,24.29,24.36,64000.0,19.9113,19.9687,19.9113,19.9687,64000.0
2017-03-06 15:20:00,24.36,24.36,24.31,24.33,97054.0,19.9687,19.9687,19.9277,19.9441,97054.0
2017-03-06 15:30:00,24.32,24.32,24.29,24.3,97174.0,19.9359,19.9359,19.9113,19.9195,97174.0
2017-03-06 15:40:00,24.29,24.3,24.21,24.22,230152.0,19.9113,19.9195,19.8457,19.8539,230152.0
2017-03-06 15:50:00,24.23,24.24,24.14,24.14,297538.0,19.8621,19.8703,19.7884,19.7884,297538.0
2017-03-07 09:30:00,24.0,24.11,23.9,24.02,77040.0,19.6736,19.7638,19.5916,19.69,77040.0
2017-03-07 09:40:00,24.01,24.01,23.86,23.87,56766.0,19.6818,19.6818,19.5588,19.567,56766.0
2017-03-07 09:50:00,23.88,23.9,23.8,23.83,70240.0,19.5752,19.5916,19.5096,19.5342,70240.0
2017-03-07 10:00:00,23.81,23.87,23.81,23.86,43648.0,19.5178,19.567,19.5178,19.5588,43648.0
2017-03-07 10:10:00,23.88,23.98,23.86,23.96,90732.0,19.5752,19.6572,19.5588,19.6408,90732.0
2017-03-07 10:20:00,23.96,24.1,23.96,24.04,41048.0,19.6408,19.7556,19.6408,19.7064,41048.0
2017-03-07 10:30:00,24.04,24.09,23.95,24.06,103116.0,19.7064,19.7474,19.6326,19.7228,103116.0
2017-03-07 10:40:00,24.07,24.14,24.06,24.07,38676.0,19.731,19.7884,19.7228,19.731,38676.0
2017-03-07 10:50:00,24.07,24.07,23.96,23.98,46706.0,19.731,19.731,19.6408,19.6572,46706.0
2017-03-07 11:00:00,23.98,24.01,23.96,24.0,37036.0,19.6572,19.6818,19.6408,19.6736,37036.0
2017-03-07 11:10:00,23.99,24.02,23.97,23.99,39210.0,19.6654,19.69,19.649,19.6654,39210.0
2017-03-07 11:20:00,24.0,24.0,23.96,23.97,16022.0,19.6736,19.6736,19.6408,19.649,16022.0
2017-03-07 11:30:00,23.98,23.98,23.93,23.94,24204.0,19.6572,19.6572,19.6162,19.6244,24204.0
2017-03-07 11:40:00,23.94,23.95,23.91,23.93,23310.0,19.6244,19.6326,19.5998,19.6162,23310.0
2017-03-07 11:50:00,23.93,24.0,23.92,23.95,36434.0,19.6162,19.6736,19.608,19.6326,36434.0
2017-03-07 12:00:00,23.95,23.96,23.9,23.9,34400.0,19.6326,19.6408,19.5916,19.5916,34400.0
2017-03-07 12:10:00,23.9,23.92,23.89,23.91,17374.0,19.5916,19.608,19.5834,19.5998,17374.0
2017-03-07 12:20:00,23.91,23.93,23.91,23.91,27402.0,19.5998,19.6162,19.5998,19.5998,27402.0
2017-03-07 12:30:00,23.91,23.93,23.9,23.92,26002.0,19.5998,19.6162,19.5916,19.608,26002.0
2017-03-07 12:40:00,23.92,23.93,23.9,23.91,42808.0,19.608,19.6162,19.5916,19.5998,42808.0
2017-03-07 12:50:00,23.92,23.93,23.88,23.88,21818.0,19.608,19.6162,19.5752,19.5752,21818.0
2017-03-07 13:00:00,23.89,23.91,23.88,23.88,20792.0,19.5834,19.5998,19.5752,19.5752,20792.0
2017-03-07 13:10:00,23.89,23.89,23.86,23.86,35850.0,19.5834,19.5834,19.5588,19.5588,35850.0
2017-03-07 13:20:00,23.87,23.87,23.85,23.85,11158.0,19.567,19.567,19.5506,19.5506,11158.0
2017-03-07 13:30:00,23.85,23.86,23.84,23.84,33884.0,19.5506,19.5588,19.5424,19.5424,33884.0
2017-03-07 13:40:00,23.85,23.86,23.84,23.86,14540.0,19.5506,19.5588,19.5424,19.5588,14540.0
2017-03-07 13:50:00,23.85,23.87,23.85,23.86,17442.0,19.5506,19.567,19.5506,19.5588,17442.0
2017-03-07 14:00:00,23.86,23.9,23.86,23.9,27520.0,19.5588,19.5916,19.5588,19.5916,27520.0
2017-03-07 14:10:00,23.89,23.9,23.88,23.88,18158.0,19.5834,19.5916,19.5752,19.5752,18158.0
2017-03-07 14:20:00,23.88,23.89,23.86,23.86,23490.0,19.5752,19.5834,19.5588,19.5588,23490.0
2017-03-07 14:30:00,23.86,23.88,23.85,23.88,19956.0,19.5588,19.5752,19.5506,19.5752,19956.0
2017-03-07 14:40:00,23.88,23.88,23.86,23.86,18834.0,19.5752,19.5752,19.5588,19.5588,18834.0
2017-03-07 14:50:00,23.87,23.96,23.87,23.95,26724.0,19.567,19.6408,19.567,19.6326,26724.0
2017-03-07 15:00:00,23.96,23.96,23.93,23.95,37586.0,19.6408,19.6408,19.6162,19.6326,37586.0
2017-03-07 15:10:00,23.96,24.0,23.95,23.99,22332.0,19.6408,19.6736,19.6326,19.6654,22332.0
2017-03-07 15:20:00,23.99,24.0,23.95,23.96,26184.0,19.6654,19.6736,19.6326,19.6408,26184.0
2017-03-07 15:30:00,23.96,23.96,23.9,23.9,54542.0,19.6408,19.6408,19.5916,19.5916,54542.0
2017-03-07 15:40:00,23.9,23.9,23.84,23.85,95590.0,19.5916,19.5916,19.5424,19.5506,95590.0
2017-03-07 15:50:00,23.85,23.86,23.84,23.86,166262.0,19.5506,19.5588,19.5424,19.5588,166262.0
2017-03-08 09:30:00,24.03,24.2,23.99,24.14,78140.0,19.6982,19.8375,19.6654,19.7884,78140.0
2017-03-08 09:40:00,24.14,24.31,24.09,24.25,117084.0,19.7884,19.9277,19.7474,19.8785,117084.0
2017-03-08 09:50:00,24.25,24.36,24.18,24.34,54622.0,19.8785,19.9687,19.8211,19.9523,54622.0
2017-03-08 10:00:00,24.36,24.37,24.25,24.36,60538.0,19.9687,19.9769,19.8785,19.9687,60538.0
2017-03-08 10:10:00,24.34,24.36,24.25,24.32,36744.0,19.9523,19.9687,19.8785,19.9359,36744.0
2017-03-08 10:20:00,24.33,24.39,24.32,24.39,27612.0,19.9441,19.9933,19.9359,19.9933,27612.0
2017-03-08 10:30:00,24.38,24.39,24.33,24.36,29372.0,19.9851,19.9933,19.9441,19.9687,29372.0
2017-03-08 10:40:00,24.38,24.4,24.32,24.34,17958.0,19.9851,20.0015,19.9359,19.9523,17958.0
2017-03-08 10:50:00,24.36,24.47,24.32,24.47,27636.0,19.9687,20.0589,19.9359,20.0589,27636.0
2017-03-08 11:00:00,24.46,24.5,24.38,24.4,34518.0,20.0507,20.0835,19.9851,20.0015,34518.0
2017-03-08 11:10:00,24.4,24.47,24.39,24.44,47150.0,20.0015,20.0589,19.9933,20.0343,47150.0
2017-03-08 11:20:00,24.44,24.47,24.39,24.42,22590.0,20.0343,20.0589,19.9933,20.0179,22590.0
2017-03-08 11:30:00,24.41,24.42,24.3,24.31,40050.0,20.0097,20.0179,19.9195,19.9277,40050.0
2017-03-08 11:40:00,24.3,24.34,24.27,24.32,129878.0,19.9195,19.9523,19.8949,19.9359,129878.0
2017-03-08 11:50:00,24.32,24.44,24.32,24.43,40166.0,19.9359,20.0343,19.9359,20.0261,40166.0
2017-03-08 12:00:00,24.43,24.43,24.34,24.38,131402.0,20.0261,20.0261,19.9523,19.9851,131402.0
2017-03-08 12:10:00,24.38,24.4,24.35,24.38,61478.0,19.9851,20.0015,19.9605,19.9851,61478.0
2017-03-08 12:20:00,24.4,24.4,24.33,24.36,48290.0,20.0015,20.0015,19.9441,19.9687,48290.0
2017-03-08 12:30:00,24.36,24.38,24.33,24.34,25884.0,19.9687,19.9851,19.9441,19.9523,25884.0
2017-03-08 12:40:00,24.34,24.35,24.31,24.34,36498.0,19.9523,19.9605,19.9277,19.9523,36498.0
2017-03-08 12:50:00,24.34,24.38,24.34,24.38,25968.0,19.9523,19.9851,19.9523,19.9851,25968.0
2017-03-08 13:00:00,24.37,24.38,24.33,24.33,46900.0,19.9769,19.9851,19.9441,19.9441,46900.0
2017-03-08 13:10:00,24.34,24.54,24.34,24.5,34780.0,19.9523,20.1163,19.9523,20.0835,34780.0
2017-03-08 13:20:00,24.5,24.52,24.45,24.47,29472.0,20.0835,20.0999,20.0425,20.0589,29472.0
2017-03-08 13:30:00,24.47,24.5,24.43,24.47,41072.0,20.0589,20.0835,20.0261,20.0589,41072.0
2017-03-08 13:40:00,24.47,24.49,24.42,24.43,31910.0,20.0589,20.0753,20.0179,20.0261,31910.0
2017-03-08 13:50:00,24.43,24.47,24.4,24.42,52630.0,20.0261,20.0589,20.0015,20.0179,52630.0
2017-03-08 14:00:00,24.42,24.43,24.39,24.39,46332.0,20.0179,20.0261,19.9933,19.9933,46332.0
2017-03-08 14:10:00,24.39,24.41,24.36,24.37,29882.0,19.9933,20.0097,19.9687,19.9769,29882.0
2017-03-08 14:20:00,24.39,24.44,24.35,24.4,54902.0,19.9933,20.0343,19.9605,20.0015,54902.0
2017-03-08 14:30:00,24.42,24.47,24.42,24.47,44070.0,20.0179,20.0589,20.0179,20.0589,44070.0
2017-03-08 14:40:00,24.47,24.52,24.46,24.52,59400.0,20.0589,20.0999,20.0507,20.0999,59400.0
2017-03-08 14:50:00,24.52,24.57,24.51,24.57,48896.0,20.0999,20.1408,20.0917,20.1408,48896.0
2017-03-08 15:00:00,24.58,24.59,24.49,24.5,54380.0,20.149,20.1572,20.0753,20.0835,54380.0
2017-03-08 15:10:00,24.49,24.53,24.49,24.5,53224.0,20.0753,20.1081,20.0753,20.0835,53224.0
2017-03-08 15:20:00,24.5,24.5,24.47,24.48,48928.0,20.0835,20.0835,20.0589,20.0671,48928.0
2017-03-08 15:30:00,24.48,24.49,24.42,24.42,63368.0,20.0671,20.0753,20.0179,20.0179,63368.0
2017-03-08 15:40:00,24.42,24.45,24.39,24.45,114644.0,20.0179,20.0425,19.9933,20.0425,114644.0
2017-03-08 15:50:00,24.45,24.46,24.42,24.43,179534.0,20.0425,20.0507,20.0179,20.0261,179534.0
2017-03-09 09:30:00,24.42,24.54,24.18,24.39,69402.0,20.0179,20.1163,19.8211,19.9933,69402.0
2017-03-09 09:40:00,24.39,24.49,24.32,24.46,41114.0,19.9933,20.0753,19.9359,20.0507,41114.0
2017-03-09 09:50:00,24.46,24.48,24.41,24.43,89252.0,20.0507,20.0671,20.0097,20.0261,89252.0
2017-03-09 10:00:00,24.43,24.47,24.38,24.39,68532.0,20.0261,20.0589,19.9851,19.9933,68532.0
2017-03-09 10:10:00,24.39,24.43,24.35,24.37,51196.0,19.9933,20.0261,19.9605,19.9769,51196.0
2017-03-09 10:20:00,24.36,24.36,24.25,24.25,28192.0,19.9687,19.9687,19.8785,19.8785,28192.0
2017-03-09 10:30:00,24.27,24.27,24.14,24.15,164280.0,19.8949,19.8949,19.7884,19.7966,164280.0
2017-03-09 10:40:00,24.15,24.16,23.99,24.06,98342.0,19.7966,19.8048,19.6654,19.7228,98342.0
2017-03-09 10:50:00,24.06,24.11,24.03,24.07,41072.0,19.7228,19.7638,19.6982,19.731,41072.0
2017-03-09 11:00:00,24.08,24.11,24.0,24.11,34366.0,19.7392,19.7638,19.6736,19.7638,34366.0
2017-03-09 11:10:00,24.11,24.15,24.09,24.11,54734.0,19.7638,19.7966,19.7474,19.7638,54734.0
2017-03-09 11:20:00,24.13,24.2,24.1,24.2,108442.0,19.7802,19.8375,19.7556,19.8375,108442.0
2017-03-09 11:30:00,24.2,24.21,24.16,24.17,11146.0,19.8375,19.8457,19.8048,19.813,11146.0
2017-03-09 11:40:00,24.17,24.18,24.11,24.14,18084.0,19.813,19.8211,19.7638,19.7884,18084.0
2017-03-09 11:50:00,24.14,24.14,24.07,24.07,52726.0,19.7884,19.7884,19.731,19.731,52726.0
2017-03-09 12:00:00,24.07,24.11,24.07,24.07,32530.0,19.731,19.7638,19.731,19.731,32530.0
2017-03-09 12:10:00,24.08,24.14,24.07,24.09,27632.0,19.7392,19.7884,19.731,19.7474,27632.0
2017-03-09 12:20:00,24.09,24.14,24.03,24.04,41082.0,19.7474,19.7884,19.6982,19.7064,41082.0
2017-03-09 12:30:00,24.04,24.08,24.04,24.07,21986.0,19.7064,19.7392,19.7064,19.731,21986.0
2017-03-09 12:40:00,24.06,24.07,24.04,24.05,18476.0,19.7228,19.731,19.7064,19.7146,18476.0
2017-03-09 12:50:00,24.06,24.06,24.03,24.03,19042.0,19.7228,19.7228,19.6982,19.6982,19042.0
2017-03-09 13:00:00,24.03,24.08,24.01,24.06,47200.0,19.6982,19.7392,19.6818,19.7228,47200.0
2017-03-09 13:10:00,24.06,24.06,24.02,24.03,15704.0,19.7228,19.7228,19.69,19.6982,15704.0
2017-03-09 13:20:00,24.03,24.05,23.98,23.98,46844.0,19.6982,19.7146,19.6572,19.6572,46844.0
2017-03-09 13:30:00,23.98,23.98,23.91,23.96,44500.0,19.6572,19.6572,19.5998,19.6408,44500.0
2017-03-09 13:40:00,23.97,24.0,23.97,24.0,21854.0,19.649,19.6736,19.649,19.6736,21854.0
2017-03-09 13:50:00,24.0,24.0,23.96,23.97,16860.0,19.6736,19.6736,19.6408,19.649,16860.0
2017-03-09 14:00:00,23.98,23.99,23.92,23.95,64202.0,19.6572,19.6654,19.608,19.6326,64202.0
2017-03-09 14:10:00,23.96,23.96,23.88,23.91,52806.0,19.6408,19.6408,19.5752,19.5998,52806.0
2017-03-09 14:20:00,23.9,23.93,23.85,23.86,46446.0,19.5916,19.6162,19.5506,19.5588,46446.0
2017-03-09 14:30:00,23.86,23.88,23.83,23.83,49130.0,19.5588,19.5752,19.5342,19.5342,49130.0
2017-03-09 14:40:00,23.83,23.88,23.82,23.86,40880.0,19.5342,19.5752,19.526,19.5588,40880.0
2017-03-09 14:50:00,23.86,23.88,23.85,23.86,50438.0,19.5588,19.5752,19.5506,19.5588,50438.0
2017-03-09 15:00:00,23.86,23.88,23.85,23.88,67654.0,19.5588,19.5752,19.5506,19.5752,67654.0
2017-03-09 15:10:00,23.87,23.88,23.83,23.85,68564.0,19.567,19.5752,19.5342,19.5506,68564.0
2017-03-09 15:20:00,23.85,23.85,23.77,23.8,165566.0,19.5506,19.5506,19.4851,19.5096,165566.0
2017-03-09 15:30:00,23.79,23.86,23.78,23.84,171526.0,19.5015,19.5588,19.4933,19.5424,171526.0
2017-03-09 15:40:00,23.84,23.85,23.75,23.77,206672.0,19.5424,19.5506,19.4687,19.4851,206672.0
2017-03-09 15:50:00,23.78,23.8,23.73,23.75,446618.0,19.4933,19.5096,19.4523,19.4687,446618.0
2017-03-10 09:30:00,23.93,24.05,23.82,23.9,72940.0,19.6162,19.7146,19.526,19.5916,72940.0
2017-03-10 09:40:00,23.88,23.96,23.75,23.79,94302.0,19.5752,19.6408,19.4687,19.5015,94302.0
2017-03-10 09:50:00,23.79,23.99,23.77,23.98,63282.0,19.5015,19.6654,19.4851,19.6572,63282.0
2017-03-10 10:00:00,23.99,24.09,23.97,24.04,63080.0,19.6654,19.7474,19.649,19.7064,63080.0
2017-03-10 10:10:00,24.06,24.12,23.98,24.08,177800.0,19.7228,19.772,19.6572,19.7392,177800.0
2017-03-10 10:20:00,24.08,24.2,24.08,24.18,108164.0,19.7392,19.8375,19.7392,19.8211,108164.0
2017-03-10 10:30:00,24.17,24.17,24.03,24.04,85258.0,19.813,19.813,19.6982,19.7064,85258.0
2017-03-10 10:40:00,24.03,24.03,23.89,23.91,72398.0,19.6982,19.6982,19.5834,19.5998,72398.0
2017-03-10 10:50:00,23.92,24.05,23.91,24.02,49058.0,19.608,19.7146,19.5998,19.69,49058.0
2017-03-10 11:00:00,24.02,24.04,23.95,23.99,40654.0,19.69,19.7064,19.6326,19.6654,40654.0
2017-03-10 11:10:00,23.99,24.03,23.96,23.98,27426.0,19.6654,19.6982,19.6408,19.6572,27426.0
2017-03-10 11:20:00,23.99,24.1,23.97,24.1,56518.0,19.6654,19.7556,19.649,19.7556,56518.0
2017-03-10 11:30:00,24.12,24.14,24.04,24.05,90192.0,19.772,19.7884,19.7064,19.7146,90192.0
2017-03-10 11:40:00,24.04,24.06,23.96,23.99,53664.0,19.7064,19.7228,19.6408,19.6654,53664.0
2017-03-10 11:50:00,23.99,24.11,23.99,24.1,18400.0,19.6654,19.7638,19.6654,19.7556,18400.0
2017-03-10 12:00:00,24.09,24.11,24.06,24.1,25998.0,19.7474,19.7638,19.7228,19.7556,25998.0
2017-03-10 12:10:00,24.1,24.13,24.09,24.11,26322.0,19.7556,19.7802,19.7474,19.7638,26322.0
2017-03-10 12:20:00,24.12,24.15,24.11,24.11,25762.0,19.772,19.7966,19.7638,19.7638,25762.0
2017-03-10 12:30:00,24.11,24.11,24.03,24.05,39556.0,19.7638,19.7638,19.6982,19.7146,39556.0
2017-03-10 12:40:00,24.05,24.06,23.99,24.03,40888.0,19.7146,19.7228,19.6654,19.6982,40888.0
2017-03-10 12:50:00,24.03,24.04,23.98,24.0,34596.0,19.6982,19.7064,19.6572,19.6736,34596.0
2017-03-10 13:00:00,24.0,24.03,23.99,24.01,28898.0,19.6736,19.6982,19.6654,19.6818,28898.0
2017-03-10 13:10:00,24.02,24.06,24.0,24.04,17980.0,19.69,19.7228,19.6736,19.7064,17980.0
2017-03-10 13:20:00,24.04,24.06,24.03,24.05,13400.0,19.7064,19.7228,19.6982,19.7146,13400.0
2017-03-10 13:30:00,24.05,24.05,23.99,24.0,26360.0,19.7146,19.7146,19.6654,19.6736,26360.0
2017-03-10 13:40:00,24.0,24.08,23.99,24.08,83472.0,19.6736,19.7392,19.6654,19.7392,83472.0
2017-03-10 13:50:00,24.08,24.1,24.04,24.05,45102.0,19.7392,19.7556,19.7064,19.7146,45102.0
2017-03-10 14:00:00,24.06,24.08,24.04,24.06,34732.0,19.7228,19.7392,19.7064,19.7228,34732.0
2017-03-10 14:10:00,24.06,24.07,24.0,24.03,115766.0,19.7228,19.731,19.6736,19.6982,115766.0
2017-03-10 14:20:00,24.03,24.04,23.99,24.0,58028.0,19.6982,19.7064,19.6654,19.6736,58028.0
2017-03-10 14:30:00,24.01,24.04,23.97,24.03,67332.0,19.6818,19.7064,19.649,19.6982,67332.0
2017-03-10 14:40:00,24.03,24.06,24.0,24.02,59496.0,19.6982,19.7228,19.6736,19.69,59496.0
2017-03-10 14:50:00,24.02,24.06,23.98,24.05,95696.0,19.69,19.7228,19.6572,19.7146,95696.0
2017-03-10 15:00:00,24.05,24.05,23.99,24.0,63194.0,19.7146,19.7146,19.6654,19.6736,63194.0
2017-03-10 15:10:00,24.01,24.06,24.0,24.04,95404.0,19.6818,19.7228,19.6736,19.7064,95404.0
2017-03-10 15:20:00,24.04,24.11,24.03,24.11,89152.0,19.7064,19.7638,19.6982,19.7638,89152.0
2017-03-10 15:30:00,24.11,24.13,24.07,24.11,110640.0,19.7638,19.7802,19.731,19.7638,110640.0
2017-03-10 15:40:00,24.11,24.15,24.1,24.11,172574.0,19.7638,19.7966,19.7556,19.7638,172574.0
2017-03-10 15:50:00,24.11,24.15,24.05,24.05,496224.0,19.7638,19.7966,19.7146,19.7146,496224.0
2017-03-13 09:30:00,23.93,24.23,23.92,24.22,107664.0,19.6162,19.8621,19.608,19.8539,107664.0
2017-03-13 09:40:00,24.22,24.22,23.92,23.92,56686.0,19.8539,19.8539,19.608,19.608,56686.0
2017-03-13 09:50:00,23.91,23.92,23.82,23.86,79826.0,19.5998,19.608,19.526,19.5588,79826.0
2017-03-13 10:00:00,23.86,23.9,23.78,23.88,140212.0,19.5588,19.5916,19.4933,19.5752,140212.0
2017-03-13 10:10:00,23.87,24.07,23.86,24.04,110762.0,19.567,19.731,19.5588,19.7064,110762.0
2017-03-13 10:20:00,24.04,24.05,23.97,23.97,44810.0,19.7064,19.7146,19.649,19.649,44810.0
2017-03-13 10:30:00,23.97,24.03,23.91,23.92,313154.0,19.649,19.6982,19.5998,19.608,313154.0
2017-03-13 10:40:00,23.93,23.93,23.86,23.88,51226.0,19.6162,19.6162,19.5588,19.5752,51226.0
2017-03-13 10:50:00,23.86,23.88,23.82,23.87,75382.0,19.5588,19.5752,19.526,19.567,75382.0
2017-03-13 11:00:00,23.88,23.93,23.82,23.92,63426.0,19.5752,19.6162,19.526,19.608,63426.0
2017-03-13 11:10:00,23.92,23.93,23.82,23.86,53966.0,19.608,19.6162,19.526,19.5588,53966.0
2017-03-13 11:20:00,23.86,23.87,23.79,23.86,142852.0,19.5588,19.567,19.5015,19.5588,142852.0
2017-03-13 11:30:00,23.87,24.05,23.87,24.05,59896.0,19.567,19.7146,19.567,19.7146,59896.0
2017-03-13 11:40:00,24.05,24.07,23.99,24.03,39228.0,19.7146,19.731,19.6654,19.6982,39228.0
2017-03-13 11:50:00,24.02,24.09,23.99,24.09,43706.0,19.69,19.7474,19.6654,19.7474,43706.0
2017-03-13 12:00:00,24.11,24.19,24.1,24.15,59322.0,19.7638,19.8293,19.7556,19.7966,59322.0
2017-03-13 12:10:00,24.15,24.17,24.09,24.13,44326.0,19.7966,19.813,19.7474,19.7802,44326.0
2017-03-13 12:20:00,24.13,24.13,23.91,23.93,145412.0,19.7802,19.7802,19.5998,19.6162,145412.0
2017-03-13 12:30:00,23.93,23.98,23.84,23.85,187242.0,19.6162,19.6572,19.5424,19.5506,187242.0
2017-03-13 12:40:00,23.85,23.92,23.8,23.87,155470.0,19.5506,19.608,19.5096,19.567,155470.0
2017-03-13 12:50:00,23.88,23.92,23.84,23.89,39804.0,19.5752,19.608,19.5424,19.5834,39804.0
2017-03-13 13:00:00,23.88,23.89,23.78,23.79,82514.0,19.5752,19.5834,19.4933,19.5015,82514.0
2017-03-13 13:10:00,23.78,23.86,23.75,23.82,89168.0,19.4933,19.5588,19.4687,19.526,89168.0
2017-03-13 13:20:00,23.81,23.83,23.79,23.79,40532.0,19.5178,19.5342,19.5015,19.5015,40532.0
2017-03-13 13:30:00,23.79,23.81,23.76,23.8,33880.0,19.5015,19.5178,19.4769,19.5096,33880.0
2017-03-13 13:40:00,23.79,23.81,23.77,23.78,151870.0,19.5015,19.5178,19.4851,19.4933,151870.0
2017-03-13 13:50:00,23.79,23.82,23.76,23.76,62938.0,19.5015,19.526,19.4769,19.4769,62938.0
2017-03-13 14:00:00,23.76,23.79,23.74,23.75,74790.0,19.4769,19.5015,19.4605,19.4687,74790.0
2017-03-13 14:10:00,23.75,23.76,23.72,23.73,48046.0,19.4687,19.4769,19.4441,19.4523,48046.0
2017-03-13 14:20:00,23.74,23.75,23.68,23.73,64566.0,19.4605,19.4687,19.4113,19.4523,64566.0
2017-03-13 14:30:00,23.73,23.75,23.71,23.73,69552.0,19.4523,19.4687,19.4359,19.4523,69552.0
2017-03-13 14:40:00,23.73,23.74,23.67,23.68,53380.0,19.4523,19.4605,19.4031,19.4113,53380.0
2017-03-13 14:50:00,23.68,23.7,23.67,23.7,58096.0,19.4113,19.4277,19.4031,19.4277,58096.0
2017-03-13 15:00:00,23.68,23.75,23.68,23.75,85380.0,19.4113,19.4687,19.4113,19.4687,85380.0
2017-03-13 15:10:00,23.75,23.77,23.73,23.75,85508.0,19.4687,19.4851,19.4523,19.4687,85508.0
2017-03-13 15:20:00,23.75,23.75,23.67,23.74,116236.0,19.4687,19.4687,19.4031,19.4605,116236.0
2017-03-13 15:30:00,23.74,23.77,23.74,23.75,128034.0,19.4605,19.4851,19.4605,19.4687,128034.0
2017-03-13 15:40:00,23.75,23.78,23.74,23.77,212700.0,19.4687,19.4933,19.4605,19.4851,212700.0
2017-03-13 15:50:00,23.77,23.84,23.76,23.8,396176.0,19.4851,19.5424,19.4769,19.5096,396176.0
2017-03-14 09:30:00,23.7,23.8,23.66,23.75,120682.0,19.4277,19.5096,19.3949,19.4687,120682.0
2017-03-14 09:40:00,23.75,23.78,23.68,23.68,37044.0,19.4687,19.4933,19.4113,19.4113,37044.0
2017-03-14 09:50:00,23.7,23.74,23.61,23.65,43772.0,19.4277,19.4605,19.3539,19.3867,43772.0
2017-03-14 10:00:00,23.64,23.65,23.58,23.59,54290.0,19.3785,19.3867,19.3293,19.3375,54290.0
2017-03-14 10:10:00,23.6,23.62,23.49,23.51,129586.0,19.3457,19.3621,19.2555,19.2719,129586.0
2017-03-14 10:20:00,23.51,23.54,23.47,23.48,81492.0,19.2719,19.2965,19.2391,19.2473,81492.0
2017-03-14 10:30:00,23.47,23.51,23.4,23.45,137138.0,19.2391,19.2719,19.1818,19.2227,137138.0
2017-03-14 10:40:00,23.45,23.53,23.45,23.48,183466.0,19.2227,19.2883,19.2227,19.2473,183466.0
2017-03-14 10:50:00,23.49,23.57,23.47,23.49,70982.0,19.2555,19.3211,19.2391,19.2555,70982.0
2017-03-14 11:00:00,23.5,23.56,23.5,23.53,48366.0,19.2637,19.3129,19.2637,19.2883,48366.0
2017-03-14 11:10:00,23.54,23.56,23.48,23.56,57676.0,19.2965,19.3129,19.2473,19.3129,57676.0
2017-03-14 11:20:00,23.56,23.57,23.5,23.55,56854.0,19.3129,19.3211,19.2637,19.3047,56854.0
2017-03-14 11:30:00,23.56,23.56,23.5,23.53,51124.0,19.3129,19.3129,19.2637,19.2883,51124.0
2017-03-14 11:40:00,23.53,23.65,23.5,23.64,111238.0,19.2883,19.3867,19.2637,19.3785,111238.0
2017-03-14 11:50:00,23.65,23.7,23.65,23.68,69112.0,19.3867,19.4277,19.3867,19.4113,69112.0
2017-03-14 12:00:00,23.68,23.78,23.65,23.66,214162.0,19.4113,19.4933,19.3867,19.3949,214162.0
2017-03-14 12:10:00,23.66,23.7,23.65,23.69,104524.0,19.3949,19.4277,19.3867,19.4195,104524.0
2017-03-14 12:20:00,23.68,23.7,23.67,23.67,88786.0,19.4113,19.4277,19.4031,19.4031,88786.0
2017-03-14 12:30:00,23.67,23.68,23.63,23.68,56812.0,19.4031,19.4113,19.3703,19.4113,56812.0
2017-03-14 12:40:00,23.68,23.71,23.67,23.68,72860.0,19.4113,19.4359,19.4031,19.4113,72860.0
2017-03-14 12:50:00,23.7,23.74,23.7,23.73,51434.0,19.4277,19.4605,19.4277,19.4523,51434.0
2017-03-14 13:00:00,23.72,23.73,23.7,23.71,60040.0,19.4441,19.4523,19.4277,19.4359,60040.0
2017-03-14 13:10:00,23.72,23.78,23.71,23.76,104656.0,19.4441,19.4933,19.4359,19.4769,104656.0
2017-03-14 13:20:00,23.75,23.76,23.72,23.72,44626.0,19.4687,19.4769,19.4441,19.4441,44626.0
2017-03-14 13:30:00,23.73,23.74,23.72,23.73,39784.0,19.4523,19.4605,19.4441,19.4523,39784.0
2017-03-14 13:40:00,23.73,23.74,23.71,23.71,43756.0,19.4523,19.4605,19.4359,19.4359,43756.0
2017-03-14 13:50:00,23.71,23.71,23.67,23.68,47826.0,19.4359,19.4359,19.4031,19.4113,47826.0
2017-03-14 14:00:00,23.68,23.71,23.67,23.7,39948.0,19.4113,19.4359,19.4031,19.4277,39948.0
2017-03-14 14:10:00,23.7,23.75,23.7,23.72,40008.0,19.4277,19.4687,19.4277,19.4441,40008.0
2017-03-14 14:20:00,23.73,23.73,23.65,23.73,60014.0,19.4523,19.4523,19.3867,19.4523,60014.0
2017-03-14 14:30:00,23.73,23.73,23.66,23.66,48696.0,19.4523,19.4523,19.3949,19.3949,48696.0
2017-03-14 14:40:00,23.65,23.67,23.62,23.64,48084.0,19.3867,19.4031,19.3621,19.3785,48084.0
2017-03-14 14:50:00,23.64,23.68,23.64,23.67,56516.0,19.3785,19.4113,19.3785,19.4031,56516.0
2017-03-14 15:00:00,23.67,23.72,23.66,23.71,72084.0,19.4031,19.4441,19.3949,19.4359,72084.0
2017-03-14 15:10:00,23.71,23.74,23.7,23.74,72070.0,19.4359,19.4605,19.4277,19.4605,72070.0
2017-03-14 15:20:00,23.74,23.75,23.73,23.75,69804.0,19.4605,19.4687,19.4523,19.4687,69804.0
2017-03-14 15:30:00,23.75,23.8,23.75,23.8,88500.0,19.4687,19.5096,19.4687,19.5096,88500.0
2017-03-14 15:40:00,23.8,23.82,23.78,23.82,135586.0,19.5096,19.526,19.4933,19.526,135586.0
2017-03-14 15:50:00,23.82,23.82,23.75,23.75,302238.0,19.526,19.526,19.4687,19.4687,302238.0
2017-03-15 09:30:00,23.87,23.89,23.75,23.83,64716.0,19.567,19.5834,19.4687,19.5342,64716.0
2017-03-15 09:40:00,23.83,24.0,23.78,23.97,73102.0,19.5342,19.6736,19.4933,19.649,73102.0
2017-03-15 09:50:00,23.96,24.03,23.9,24.01,45180.0,19.6408,19.6982,19.5916,19.6818,45180.0
2017-03-15 10:00:00,24.0,24.04,23.98,24.01,38352.0,19.6736,19.7064,19.6572,19.6818,38352.0
2017-03-15 10:10:00,24.01,24.05,23.95,23.97,46844.0,19.6818,19.7146,19.6326,19.649,46844.0
2017-03-15 10:20:00,23.96,24.0,23.86,23.98,47766.0,19.6408,19.6736,19.5588,19.6572,47766.0
2017-03-15 10:30:00,23.98,23.99,23.79,23.8,76230.0,19.6572,19.6654,19.5015,19.5096,76230.0
2017-03-15 10:40:00,23.8,23.88,23.8,23.84,57506.0,19.5096,19.5752,19.5096,19.5424,57506.0
2017-03-15 10:50:00,23.85,23.88,23.83,23.88,80442.0,19.5506,19.5752,19.5342,19.5752,80442.0
2017-03-15 11:00:00,23.89,23.92,23.86,23.86,50164.0,19.5834,19.608,19.5588,19.5588,50164.0
2017-03-15 11:10:00,23.87,23.87,23.81,23.81,131870.0,19.567,19.567,19.5178,19.5178,131870.0
2017-03-15 11:20:00,23.81,23.82,23.73,23.75,145760.0,19.5178,19.526,19.4523,19.4687,145760.0
2017-03-15 11:30:00,23.76,23.8,23.74,23.8,43832.0,19.4769,19.5096,19.4605,19.5096,43832.0
2017-03-15 11:40:00,23.8,23.82,23.73,23.75,44400.0,19.5096,19.526,19.4523,19.4687,44400.0
2017-03-15 11:50:00,23.75,23.87,23.74,23.86,60806.0,19.4687,19.567,19.4605,19.5588,60806.0
2017-03-15 12:00:00,23.86,23.92,23.85,23.9,40174.0,19.5588,19.608,19.5506,19.5916,40174.0
2017-03-15 12:10:00,23.89,23.89,23.78,23.81,64264.0,19.5834,19.5834,19.4933,19.5178,64264.0
2017-03-15 12:20:00,23.81,23.89,23.81,23.85,25610.0,19.5178,19.5834,19.5178,19.5506,25610.0
2017-03-15 12:30:00,23.85,23.91,23.84,23.88,31250.0,19.5506,19.5998,19.5424,19.5752,31250.0
2017-03-15 12:40:00,23.87,23.91,23.86,23.86,27728.0,19.567,19.5998,19.5588,19.5588,27728.0
2017-03-15 12:50:00,23.86,23.86,23.84,23.85,32334.0,19.5588,19.5588,19.5424,19.5506,32334.0
2017-03-15 13:00:00,23.84,23.85,23.82,23.83,59218.0,19.5424,19.5506,19.526,19.5342,59218.0
2017-03-15 13:10:00,23.84,23.84,23.78,23.78,29532.0,19.5424,19.5424,19.4933,19.4933,29532.0
2017-03-15 13:20:00,23.78,23.85,23.78,23.85,63712.0,19.4933,19.5506,19.4933,19.5506,63712.0
2017-03-15 13:30:00,23.84,23.84,23.78,23.81,52526.0,19.5424,19.5424,19.4933,19.5178,52526.0
2017-03-15 13:40:00,23.8,23.84,23.8,23.82,32694.0,19.5096,19.5424,19.5096,19.526,32694.0
2017-03-15 13:50:00,23.82,23.93,23.77,23.89,62732.0,19.526,19.6162,19.4851,19.5834,62732.0
2017-03-15 14:00:00,23.9,23.97,23.84,23.92,135502.0,19.5916,19.649,19.5424,19.608,135502.0
2017-03-15 14:10:00,23.91,24.03,23.91,23.95,73326.0,19.5998,19.6982,19.5998,19.6326,73326.0
2017-03-15 14:20:00,23.94,23.98,23.89,23.89,75404.0,19.6244,19.6572,19.5834,19.5834,75404.0
2017-03-15 14:30:00,23.88,23.93,23.84,23.93,70842.0,19.5752,19.6162,19.5424,19.6162,70842.0
2017-03-15 14:40:00,23.92,24.01,23.9,23.92,115478.0,19.608,19.6818,19.5916,19.608,115478.0
2017-03-15 14:50:00,23.91,23.93,23.88,23.91,82322.0,19.5998,19.6162,19.5752,19.5998,82322.0
2017-03-15 15:00:00,23.91,23.98,23.91,23.97,72468.0,19.5998,19.6572,19.5998,19.649,72468.0
2017-03-15 15:10:00,23.97,24.01,23.92,24.0,144760.0,19.649,19.6818,19.608,19.6736,144760.0
2017-03-15 15:20:00,24.0,24.07,23.98,24.05,118742.0,19.6736,19.731,19.6572,19.7146,118742.0
2017-03-15 15:30:00,24.05,24.15,24.04,24.15,179062.0,19.7146,19.7966,19.7064,19.7966,179062.0
2017-03-15 15:40:00,24.15,24.15,24.06,24.06,341674.0,19.7966,19.7966,19.7228,19.7228,341674.0
2017-03-15 15:50:00,24.06,24.11,24.0,24.06,721718.0,19.7228,19.7638,19.6736,19.7228,721718.0
2017-03-16 09:30:00,24.75,24.89,24.42,24.63,1451410.0,20.2884,20.4032,20.0179,20.19,1451410.0
2017-03-16 09:40:00,24.6,24.84,24.5,24.75,1093270.0,20.1654,20.3622,20.0835,20.2884,1093270.0
2017-03-16 09:50:00,24.74,24.78,24.52,24.57,553430.0,20.2802,20.313,20.0999,20.1408,553430.0
2017-03-16 10:00:00,24.55,24.65,24.46,24.5,558376.0,20.1244,20.2064,20.0507,20.0835,558376.0
2017-03-16 10:10:00,24.5,24.74,24.49,24.62,445188.0,20.0835,20.2802,20.0753,20.1818,445188.0
2017-03-16 10:20:00,24.65,24.98,24.64,24.96,474320.0,20.2064,20.4769,20.1982,20.4605,474320.0
2017-03-16 10:30:00,24.97,25.29,24.96,25.03,542684.0,20.4687,20.7311,20.4605,20.5179,542684.0
2017-03-16 10:40:00,25.03,25.04,24.79,24.81,202800.0,20.5179,20.5261,20.3212,20.3376,202800.0
2017-03-16 10:50:00,24.81,24.88,24.7,24.75,184542.0,20.3376,20.395,20.2474,20.2884,184542.0
2017-03-16 11:00:00,24.75,24.95,24.74,24.93,125806.0,20.2884,20.4523,20.2802,20.4359,125806.0
2017-03-16 11:10:00,24.93,25.04,24.77,24.8,228202.0,20.4359,20.5261,20.3048,20.3294,228202.0
2017-03-16 11:20:00,24.8,24.95,24.7,24.93,109228.0,20.3294,20.4523,20.2474,20.4359,109228.0
2017-03-16 11:30:00,24.93,25.02,24.83,24.99,154862.0,20.4359,20.5097,20.354,20.4851,154862.0
2017-03-16 11:40:00,24.98,25.04,24.87,24.9,90798.0,20.4769,20.5261,20.3868,20.4114,90798.0
2017-03-16 11:50:00,24.92,24.93,24.77,24.86,79886.0,20.4278,20.4359,20.3048,20.3786,79886.0
2017-03-16 12:00:00,24.86,24.88,24.82,24.84,81848.0,20.3786,20.395,20.3458,20.3622,81848.0
2017-03-16 12:10:00,24.83,24.89,24.78,24.78,99614.0,20.354,20.4032,20.313,20.313,99614.0
2017-03-16 12:20:00,24.79,24.86,24.78,24.82,72604.0,20.3212,20.3786,20.313,20.3458,72604.0
2017-03-16 12:30:00,24.83,24.86,24.79,24.86,77056.0,20.354,20.3786,20.3212,20.3786,77056.0
2017-03-16 12:40:00,24.86,24.89,24.76,24.77,112864.0,20.3786,20.4032,20.2966,20.3048,112864.0
2017-03-16 12:50:00,24.77,24.77,24.68,24.73,102410.0,20.3048,20.3048,20.231,20.272,102410.0
2017-03-16 13:00:00,24.73,24.8,24.73,24.77,69334.0,20.272,20.3294,20.272,20.3048,69334.0
2017-03-16 13:10:00,24.76,24.77,24.71,24.73,82188.0,20.2966,20.3048,20.2556,20.272,82188.0
2017-03-16 13:20:00,24.73,24.78,24.72,24.76,65380.0,20.272,20.313,20.2638,20.2966,65380.0
2017-03-16 13:30:00,24.77,24.84,24.76,24.82,68128.0,20.3048,20.3622,20.2966,20.3458,68128.0
2017-03-16 13:40:00,24.82,24.82,24.71,24.74,124822.0,20.3458,20.3458,20.2556,20.2802,124822.0
2017-03-16 13:50:00,24.74,24.79,24.67,24.72,110978.0,20.2802,20.3212,20.2228,20.2638,110978.0
2017-03-16 14:00:00,24.71,24.78,24.7,24.72,93206.0,20.2556,20.313,20.2474,20.2638,93206.0
2017-03-16 14:10:00,24.72,24.73,24.69,24.73,81176.0,20.2638,20.272,20.2392,20.272,81176.0
2017-03-16 14:20:00,24.73,24.73,24.58,24.65,120510.0,20.272,20.272,20.149,20.2064,120510.0
2017-03-16 14:30:00,24.66,24.71,24.65,24.68,82110.0,20.2146,20.2556,20.2064,20.231,82110.0
2017-03-16 14:40:00,24.68,24.68,24.56,24.63,103170.0,20.231,20.231,20.1326,20.19,103170.0
2017-03-16 14:50:00,24.63,24.63,24.54,24.6,103004.0,20.19,20.19,20.1163,20.1654,103004.0
2017-03-16 15:00:00,24.6,24.66,24.57,24.64,118418.0,20.1654,20.2146,20.1408,20.1982,118418.0
2017-03-16 15:10:00,24.64,24.66,24.59,24.61,139418.0,20.1982,20.2146,20.1572,20.1736,139418.0
2017-03-16 15:20:00,24.62,24.66,24.59,24.6,137986.0,20.1818,20.2146,20.1572,20.1654,137986.0
2017-03-16 15:30:00,24.6,24.64,24.56,24.56,256622.0,20.1654,20.1982,20.1326,20.1326,256622.0
2017-03-16 15:40:00,24.57,24.61,24.56,24.6,294716.0,20.1408,20.1736,20.1326,20.1654,294716.0
2017-03-16 15:50:00,24.61,24.63,24.57,24.62,476046.0,20.1736,20.19,20.1408,20.1818,476046.0
2017-03-17 09:30:00,24.63,24.81,24.63,24.71,282192.0,20.19,20.3376,20.19,20.2556,282192.0
2017-03-17 09:40:00,24.68,24.75,24.67,24.68,63134.0,20.231,20.2884,20.2228,20.231,63134.0
2017-03-17 09:50:00,24.69,24.79,24.67,24.79,93690.0,20.2392,20.3212,20.2228,20.3212,93690.0
2017-03-17 10:00:00,24.78,24.89,24.73,24.85,108378.0,20.313,20.4032,20.272,20.3704,108378.0
2017-03-17 10:10:00,24.85,24.85,24.74,24.83,91502.0,20.3704,20.3704,20.2802,20.354,91502.0
2017-03-17 10:20:00,24.82,24.83,24.78,24.82,55168.0,20.3458,20.354,20.313,20.3458,55168.0
2017-03-17 10:30:00,24.82,24.86,24.8,24.86,43904.0,20.3458,20.3786,20.3294,20.3786,43904.0
2017-03-17 10:40:00,24.86,24.87,24.71,24.74,61810.0,20.3786,20.3868,20.2556,20.2802,61810.0
2017-03-17 10:50:00,24.73,24.81,24.73,24.75,54474.0,20.272,20.3376,20.272,20.2884,54474.0
2017-03-17 11:00:00,24.75,24.75,24.66,24.73,54638.0,20.2884,20.2884,20.2146,20.272,54638.0
2017-03-17 11:10:00,24.72,24.83,24.71,24.81,51598.0,20.2638,20.354,20.2556,20.3376,51598.0
2017-03-17 11:20:00,24.81,24.82,24.78,24.8,38208.0,20.3376,20.3458,20.313,20.3294,38208.0
2017-03-17 11:30:00,24.8,24.81,24.7,24.72,36610.0,20.3294,20.3376,20.2474,20.2638,36610.0
2017-03-17 11:40:00,24.71,24.75,24.68,24.7,42300.0,20.2556,20.2884,20.231,20.2474,42300.0
2017-03-17 11:50:00,24.69,24.74,24.68,24.74,28850.0,20.2392,20.2802,20.231,20.2802,28850.0
2017-03-17 12:00:00,24.75,24.83,24.74,24.79,35486.0,20.2884,20.354,20.2802,20.3212,35486.0
2017-03-17 12:10:00,24.78,24.79,24.72,24.72,27060.0,20.313,20.3212,20.2638,20.2638,27060.0
2017-03-17 12:20:00,24.72,24.74,24.7,24.7,27190.0,20.2638,20.2802,20.2474,20.2474,27190.0
2017-03-17 12:30:00,24.7,24.73,24.7,24.71,27412.0,20.2474,20.272,20.2474,20.2556,27412.0
2017-03-17 12:40:00,24.71,24.72,24.67,24.7,35366.0,20.2556,20.2638,20.2228,20.2474,35366.0
2017-03-17 12:50:00,24.69,24.75,24.68,24.75,38398.0,20.2392,20.2884,20.231,20.2884,38398.0
2017-03-17 13:00:00,24.75,24.75,24.71,24.71,22644.0,20.2884,20.2884,20.2556,20.2556,22644.0
2017-03-17 13:10:00,24.71,24.73,24.68,24.7,53056.0,20.2556,20.272,20.231,20.2474,53056.0
2017-03-17 13:20:00,24.7,24.71,24.68,24.69,22310.0,20.2474,20.2556,20.231,20.2392,22310.0
2017-03-17 13:30:00,24.69,24.75,24.68,24.73,23512.0,20.2392,20.2884,20.231,20.272,23512.0
2017-03-17 13:40:00,24.72,24.73,24.71,24.71,26612.0,20.2638,20.272,20.2556,20.2556,26612.0
2017-03-17 13:50:00,24.71,24.73,24.71,24.71,25908.0,20.2556,20.272,20.2556,20.2556,25908.0
2017-03-17 14:00:00,24.71,24.72,24.68,24.69,40872.0,20.2556,20.2638,20.231,20.2392,40872.0
2017-03-17 14:10:00,24.68,24.72,24.68,24.71,28236.0,20.231,20.2638,20.231,20.2556,28236.0
2017-03-17 14:20:00,24.7,24.75,24.7,24.75,31094.0,20.2474,20.2884,20.2474,20.2884,31094.0
2017-03-17 14:30:00,24.75,24.77,24.73,24.75,55604.0,20.2884,20.3048,20.272,20.2884,55604.0
2017-03-17 14:40:00,24.75,24.76,24.73,24.74,42566.0,20.2884,20.2966,20.272,20.2802,42566.0
2017-03-17 14:50:00,24.74,24.75,24.72,24.73,36534.0,20.2802,20.2884,20.2638,20.272,36534.0
2017-03-17 15:00:00,24.73,24.75,24.73,24.75,85544.0,20.272,20.2884,20.272,20.2884,85544.0
2017-03-17 15:10:00,24.75,24.77,24.73,24.77,36812.0,20.2884,20.3048,20.272,20.3048,36812.0
2017-03-17 15:20:00,24.77,24.79,24.76,24.78,61020.0,20.3048,20.3212,20.2966,20.313,61020.0
2017-03-17 15:30:00,24.78,24.79,24.73,24.75,90514.0,20.313,20.3212,20.272,20.2884,90514.0
2017-03-17 15:40:00,24.75,24.82,24.72,24.8,151296.0,20.2884,20.3458,20.2638,20.3294,151296.0
2017-03-17 15:50:00,24.81,24.83,24.75,24.8,524766.0,20.3376,20.354,20.2884,20.3294,524766.0
2017-03-20 09:30:00,24.83,24.88,24.58,24.66,64360.0,20.354,20.395,20.149,20.2146,64360.0
2017-03-20 09:40:00,24.71,24.77,24.58,24.63,61184.0,20.2556,20.3048,20.149,20.19,61184.0
2017-03-20 09:50:00,24.64,24.66,24.5,24.5,59008.0,20.1982,20.2146,20.0835,20.0835,59008.0
2017-03-20 10:00:00,24.5,24.62,24.48,24.62,62328.0,20.0835,20.1818,20.0671,20.1818,62328.0
2017-03-20 10:10:00,24.6,24.63,24.55,24.6,49402.0,20.1654,20.19,20.1244,20.1654,49402.0
2017-03-20 10:20:00,24.59,24.6,24.49,24.49,48022.0,20.1572,20.1654,20.0753,20.0753,48022.0
2017-03-20 10:30:00,24.49,24.52,24.45,24.47,49602.0,20.0753,20.0999,20.0425,20.0589,49602.0
2017-03-20 10:40:00,24.47,24.49,24.42,24.45,56538.0,20.0589,20.0753,20.0179,20.0425,56538.0
2017-03-20 10:50:00,24.45,24.48,24.39,24.41,63794.0,20.0425,20.0671,19.9933,20.0097,63794.0
2017-03-20 11:00:00,24.41,24.45,24.39,24.45,60426.0,20.0097,20.0425,19.9933,20.0425,60426.0
2017-03-20 11:10:00,24.44,24.5,24.43,24.47,56700.0,20.0343,20.0835,20.0261,20.0589,56700.0
2017-03-20 11:20:00,24.48,24.48,24.41,24.41,38622.0,20.0671,20.0671,20.0097,20.0097,38622.0
2017-03-20 11:30:00,24.42,24.42,24.35,24.38,74588.0,20.0179,20.0179,19.9605,19.9851,74588.0
2017-03-20 11:40:00,24.38,24.39,24.36,24.36,35212.0,19.9851,19.9933,19.9687,19.9687,35212.0
2017-03-20 11:50:00,24.35,24.45,24.35,24.45,43586.0,19.9605,20.0425,19.9605,20.0425,43586.0
2017-03-20 12:00:00,24.46,24.46,24.39,24.39,44460.0,20.0507,20.0507,19.9933,19.9933,44460.0
2017-03-20 12:10:00,24.39,24.42,24.39,24.41,37622.0,19.9933,20.0179,19.9933,20.0097,37622.0
2017-03-20 12:20:00,24.41,24.46,24.4,24.44,33614.0,20.0097,20.0507,20.0015,20.0343,33614.0
2017-03-20 12:30:00,24.45,24.46,24.32,24.33,75532.0,20.0425,20.0507,19.9359,19.9441,75532.0
2017-03-20 12:40:00,24.33,24.36,24.32,24.32,35512.0,19.9441,19.9687,19.9359,19.9359,35512.0
2017-03-20 12:50:00,24.33,24.33,24.31,24.33,41416.0,19.9441,19.9441,19.9277,19.9441,41416.0
2017-03-20 13:00:00,24.32,24.33,24.31,24.32,43296.0,19.9359,19.9441,19.9277,19.9359,43296.0
2017-03-20 13:10:00,24.32,24.32,24.28,24.29,46640.0,19.9359,19.9359,19.9031,19.9113,46640.0
2017-03-20 13:20:00,24.29,24.29,24.24,24.27,45034.0,19.9113,19.9113,19.8703,19.8949,45034.0
2017-03-20 13:30:00,24.27,24.28,24.23,24.23,37268.0,19.8949,19.9031,19.8621,19.8621,37268.0
2017-03-20 13:40:00,24.23,24.23,24.18,24.19,42128.0,19.8621,19.8621,19.8211,19.8293,42128.0
2017-03-20 13:50:00,24.19,24.21,24.16,24.17,73490.0,19.8293,19.8457,19.8048,19.813,73490.0
2017-03-20 14:00:00,24.17,24.17,24.14,24.15,75618.0,19.813,19.813,19.7884,19.7966,75618.0
2017-03-20 14:10:00,24.16,24.25,24.13,24.25,56630.0,19.8048,19.8785,19.7802,19.8785,56630.0
2017-03-20 14:20:00,24.25,24.25,24.22,24.23,63070.0,19.8785,19.8785,19.8539,19.8621,63070.0
2017-03-20 14:30:00,24.23,24.28,24.22,24.25,48812.0,19.8621,19.9031,19.8539,19.8785,48812.0
2017-03-20 14:40:00,24.24,24.31,24.24,24.25,68450.0,19.8703,19.9277,19.8703,19.8785,68450.0
2017-03-20 14:50:00,24.24,24.25,24.22,24.22,31308.0,19.8703,19.8785,19.8539,19.8539,31308.0
2017-03-20 15:00:00,24.22,24.24,24.2,24.23,68404.0,19.8539,19.8703,19.8375,19.8621,68404.0
2017-03-20 15:10:00,24.23,24.25,24.21,24.22,55846.0,19.8621,19.8785,19.8457,19.8539,55846.0
2017-03-20 15:20:00,24.23,24.28,24.22,24.27,63956.0,19.8621,19.9031,19.8539,19.8949,63956.0
2017-03-20 15:30:00,24.27,24.28,24.25,24.26,114150.0,19.8949,19.9031,19.8785,19.8867,114150.0
2017-03-20 15:40:00,24.25,24.27,24.22,24.27,158430.0,19.8785,19.8949,19.8539,19.8949,158430.0
2017-03-20 15:50:00,24.27,24.27,24.23,24.25,301760.0,19.8949,19.8949,19.8621,19.8785,301760.0
2017-03-21 09:30:00,24.39,24.49,24.34,24.49,69756.0,19.9933,20.0753,19.9523,20.0753,69756.0
2017-03-21 09:40:00,24.46,24.52,24.39,24.45,49812.0,20.0507,20.0999,19.9933,20.0425,49812.0
2017-03-21 09:50:00,24.45,24.45,24.32,24.34,51812.0,20.0425,20.0425,19.9359,19.9523,51812.0
2017-03-21 10:00:00,24.35,24.36,24.2,24.24,40246.0,19.9605,19.9687,19.8375,19.8703,40246.0
2017-03-21 10:10:00,24.23,24.23,24.1,24.17,30026.0,19.8621,19.8621,19.7556,19.813,30026.0
2017-03-21 10:20:00,24.18,24.19,24.06,24.07,49652.0,19.8211,19.8293,19.7228,19.731,49652.0
2017-03-21 10:30:00,24.07,24.17,24.06,24.17,42584.0,19.731,19.813,19.7228,19.813,42584.0
2017-03-21 10:40:00,24.17,24.17,24.04,24.08,39546.0,19.813,19.813,19.7064,19.7392,39546.0
2017-03-21 10:50:00,24.07,24.07,23.92,23.92,61454.0,19.731,19.731,19.608,19.608,61454.0
2017-03-21 11:00:00,23.92,23.93,23.86,23.88,67654.0,19.608,19.6162,19.5588,19.5752,67654.0
2017-03-21 11:10:00,23.9,23.9,23.63,23.66,138094.0,19.5916,19.5916,19.3703,19.3949,138094.0
2017-03-21 11:20:00,23.65,23.7,23.59,23.7,132290.0,19.3867,19.4277,19.3375,19.4277,132290.0
2017-03-21 11:30:00,23.7,23.75,23.64,23.65,126690.0,19.4277,19.4687,19.3785,19.3867,126690.0
2017-03-21 11:40:00,23.63,23.77,23.59,23.75,59838.0,19.3703,19.4851,19.3375,19.4687,59838.0
2017-03-21 11:50:00,23.75,23.92,23.75,23.92,64726.0,19.4687,19.608,19.4687,19.608,64726.0
2017-03-21 12:00:00,23.92,24.0,23.9,23.98,39614.0,19.608,19.6736,19.5916,19.6572,39614.0
2017-03-21 12:10:00,23.98,23.99,23.91,23.92,32138.0,19.6572,19.6654,19.5998,19.608,32138.0
2017-03-21 12:20:00,23.91,24.0,23.91,24.0,86788.0,19.5998,19.6736,19.5998,19.6736,86788.0
2017-03-21 12:30:00,24.0,24.07,24.0,24.0,84390.0,19.6736,19.731,19.6736,19.6736,84390.0
2017-03-21 12:40:00,24.0,24.06,23.99,24.0,64892.0,19.6736,19.7228,19.6654,19.6736,64892.0
2017-03-21 12:50:00,24.0,24.03,23.95,24.0,27680.0,19.6736,19.6982,19.6326,19.6736,27680.0
2017-03-21 13:00:00,24.0,24.02,23.99,23.99,24390.0,19.6736,19.69,19.6654,19.6654,24390.0
2017-03-21 13:10:00,23.99,24.01,23.96,24.01,38948.0,19.6654,19.6818,19.6408,19.6818,38948.0
2017-03-21 13:20:00,24.0,24.0,23.96,23.99,30052.0,19.6736,19.6736,19.6408,19.6654,30052.0
2017-03-21 13:30:00,24.0,24.04,23.99,24.0,31664.0,19.6736,19.7064,19.6654,19.6736,31664.0
2017-03-21 13:40:00,24.0,24.01,23.94,23.96,33234.0,19.6736,19.6818,19.6244,19.6408,33234.0
2017-03-21 13:50:00,23.96,23.97,23.93,23.95,43300.0,19.6408,19.649,19.6162,19.6326,43300.0
2017-03-21 14:00:00,23.94,24.0,23.94,24.0,51936.0,19.6244,19.6736,19.6244,19.6736,51936.0
2017-03-21 14:10:00,23.99,24.07,23.98,24.06,41342.0,19.6654,19.731,19.6572,19.7228,41342.0
2017-03-21 14:20:00,24.06,24.06,24.02,24.02,41292.0,19.7228,19.7228,19.69,19.69,41292.0
2017-03-21 14:30:00,24.03,24.07,24.02,24.06,48138.0,19.6982,19.731,19.69,19.7228,48138.0
2017-03-21 14:40:00,24.05,24.06,23.99,24.0,70100.0,19.7146,19.7228,19.6654,19.6736,70100.0
2017-03-21 14:50:00,24.0,24.03,23.99,24.03,45384.0,19.6736,19.6982,19.6654,19.6982,45384.0
2017-03-21 15:00:00,24.03,24.06,24.02,24.04,54366.0,19.6982,19.7228,19.69,19.7064,54366.0
2017-03-21 15:10:00,24.04,24.06,24.01,24.02,56756.0,19.7064,19.7228,19.6818,19.69,56756.0
2017-03-21 15:20:00,24.02,24.04,24.0,24.04,44798.0,19.69,19.7064,19.6736,19.7064,44798.0
2017-03-21 15:30:00,24.04,24.04,23.97,23.97,93164.0,19.7064,19.7064,19.649,19.649,93164.0
2017-03-21 15:40:00,23.96,23.97,23.92,23.95,154674.0,19.6408,19.649,19.608,19.6326,154674.0
2017-03-21 15:50:00,23.95,23.95,23.9,23.93,252552.0,19.6326,19.6326,19.5916,19.6162,252552.0
2017-03-22 09:30:00,23.93,23.93,23.72,23.89,64570.0,19.6162,19.6162,19.4441,19.5834,64570.0
2017-03-22 09:40:00,23.83,24.06,23.83,23.93,155412.0,19.5342,19.7228,19.5342,19.6162,155412.0
2017-03-22 09:50:00,23.94,23.98,23.84,23.86,34224.0,19.6244,19.6572,19.5424,19.5588,34224.0
2017-03-22 10:00:00,23.88,23.9,23.82,23.86,45500.0,19.5752,19.5916,19.526,19.5588,45500.0
2017-03-22 10:10:00,23.85,23.9,23.83,23.86,25166.0,19.5506,19.5916,19.5342,19.5588,25166.0
2017-03-22 10:20:00,23.84,23.92,23.82,23.91,28172.0,19.5424,19.608,19.526,19.5998,28172.0
2017-03-22 10:30:00,23.89,24.1,23.86,24.08,46562.0,19.5834,19.7556,19.5588,19.7392,46562.0
2017-03-22 10:40:00,24.09,24.11,23.97,23.97,34520.0,19.7474,19.7638,19.649,19.649,34520.0
2017-03-22 10:50:00,23.96,24.02,23.92,24.02,28878.0,19.6408,19.69,19.608,19.69,28878.0
2017-03-22 11:00:00,24.03,24.04,23.97,23.99,43344.0,19.6982,19.7064,19.649,19.6654,43344.0
2017-03-22 11:10:00,24.0,24.07,23.96,24.07,25622.0,19.6736,19.731,19.6408,19.731,25622.0
2017-03-22 11:20:00,24.06,24.13,24.02,24.05,41862.0,19.7228,19.7802,19.69,19.7146,41862.0
2017-03-22 11:30:00,24.05,24.11,24.0,24.1,42262.0,19.7146,19.7638,19.6736,19.7556,42262.0
2017-03-22 11:40:00,24.1,24.15,24.07,24.1,53310.0,19.7556,19.7966,19.731,19.7556,53310.0
2017-03-22 11:50:00,24.1,24.1,23.95,24.03,1142684.0,19.7556,19.7556,19.6326,19.6982,1142684.0
2017-03-22 12:00:00,24.04,24.05,23.95,23.96,574998.0,19.7064,19.7146,19.6326,19.6408,574998.0
2017-03-22 12:10:00,23.97,23.97,23.91,23.93,35344.0,19.649,19.649,19.5998,19.6162,35344.0
2017-03-22 12:20:00,23.93,23.96,23.9,23.91,31832.0,19.6162,19.6408,19.5916,19.5998,31832.0
2017-03-22 12:30:00,23.91,24.0,23.91,23.99,39144.0,19.5998,19.6736,19.5998,19.6654,39144.0
2017-03-22 12:40:00,23.99,24.02,23.98,24.0,33982.0,19.6654,19.69,19.6572,19.6736,33982.0
2017-03-22 12:50:00,24.0,24.01,23.98,24.0,24932.0,19.6736,19.6818,19.6572,19.6736,24932.0
2017-03-22 13:00:00,23.99,24.04,23.95,23.96,40072.0,19.6654,19.7064,19.6326,19.6408,40072.0
2017-03-22 13:10:00,23.98,24.03,23.93,24.02,18708.0,19.6572,19.6982,19.6162,19.69,18708.0
2017-03-22 13:20:00,24.02,24.05,23.99,24.0,24118.0,19.69,19.7146,19.6654,19.6736,24118.0
2017-03-22 13:30:00,23.99,24.05,23.99,24.03,24768.0,19.6654,19.7146,19.6654,19.6982,24768.0
2017-03-22 13:40:00,24.03,24.04,23.96,23.99,21894.0,19.6982,19.7064,19.6408,19.6654,21894.0
2017-03-22 13:50:00,23.99,24.0,23.95,23.95,29400.0,19.6654,19.6736,19.6326,19.6326,29400.0
2017-03-22 14:00:00,23.95,24.02,23.94,23.98,23640.0,19.6326,19.69,19.6244,19.6572,23640.0
2017-03-22 14:10:00,23.99,24.0,23.95,23.95,28944.0,19.6654,19.6736,19.6326,19.6326,28944.0
2017-03-22 14:20:00,23.96,23.98,23.92,23.94,39108.0,19.6408,19.6572,19.608,19.6244,39108.0
2017-03-22 14:30:00,23.94,23.99,23.93,23.98,46950.0,19.6244,19.6654,19.6162,19.6572,46950.0
2017-03-22 14:40:00,23.98,24.0,23.95,23.99,47254.0,19.6572,19.6736,19.6326,19.6654,47254.0
2017-03-22 14:50:00,23.99,24.01,23.97,23.98,54264.0,19.6654,19.6818,19.649,19.6572,54264.0
2017-03-22 15:00:00,23.99,24.04,23.99,24.02,45048.0,19.6654,19.7064,19.6654,19.69,45048.0
2017-03-22 15:10:00,24.02,24.07,24.0,24.07,64774.0,19.69,19.731,19.6736,19.731,64774.0
2017-03-22 15:20:00,24.08,24.13,24.07,24.11,69488.0,19.7392,19.7802,19.731,19.7638,69488.0
2017-03-22 15:30:00,24.1,24.13,24.09,24.13,65246.0,19.7556,19.7802,19.7474,19.7802,65246.0
2017-03-22 15:40:00,24.13,24.18,24.11,24.17,135830.0,19.7802,19.8211,19.7638,19.813,135830.0
2017-03-22 15:50:00,24.18,24.23,24.16,24.2,284694.0,19.8211,19.8621,19.8048,19.8375,284694.0
2017-03-23 09:30:00,24.22,24.29,24.14,24.29,53128.0,19.8539,19.9113,19.7884,19.9113,53128.0
2017-03-23 09:40:00,24.29,24.39,24.29,24.34,47180.0,19.9113,19.9933,19.9113,19.9523,47180.0
2017-03-23 09:50:00,24.34,24.36,24.31,24.33,15438.0,19.9523,19.9687,19.9277,19.9441,15438.0
2017-03-23 10:00:00,24.34,24.35,24.24,24.25,20530.0,19.9523,19.9605,19.8703,19.8785,20530.0
2017-03-23 10:10:00,24.25,24.31,24.23,24.26,23820.0,19.8785,19.9277,19.8621,19.8867,23820.0
2017-03-23 10:20:00,24.29,24.34,24.26,24.26,12226.0,19.9113,19.9523,19.8867,19.8867,12226.0
2017-03-23 10:30:00,24.28,24.34,24.26,24.32,23454.0,19.9031,19.9523,19.8867,19.9359,23454.0
2017-03-23 10:40:00,24.33,24.35,24.26,24.29,33764.0,19.9441,19.9605,19.8867,19.9113,33764.0
2017-03-23 10:50:00,24.29,24.48,24.29,24.41,142840.0,19.9113,20.0671,19.9113,20.0097,142840.0
2017-03-23 11:00:00,24.42,24.48,24.4,24.46,58190.0,20.0179,20.0671,20.0015,20.0507,58190.0
2017-03-23 11:10:00,24.45,24.49,24.44,24.44,35348.0,20.0425,20.0753,20.0343,20.0343,35348.0
2017-03-23 11:20:00,24.44,24.48,24.4,24.48,29800.0,20.0343,20.0671,20.0015,20.0671,29800.0
2017-03-23 11:30:00,24.48,24.48,24.42,24.45,27558.0,20.0671,20.0671,20.0179,20.0425,27558.0
2017-03-23 11:40:00,24.45,24.45,24.38,24.39,10390.0,20.0425,20.0425,19.9851,19.9933,10390.0
2017-03-23 11:50:00,24.38,24.41,24.36,24.36,22054.0,19.9851,20.0097,19.9687,19.9687,22054.0
2017-03-23 12:00:00,24.35,24.41,24.34,24.38,33608.0,19.9605,20.0097,19.9523,19.9851,33608.0
2017-03-23 12:10:00,24.39,24.39,24.36,24.36,24300.0,19.9933,19.9933,19.9687,19.9687,24300.0
2017-03-23 12:20:00,24.35,24.38,24.35,24.38,25362.0,19.9605,19.9851,19.9605,19.9851,25362.0
2017-03-23 12:30:00,24.38,24.39,24.36,24.36,21728.0,19.9851,19.9933,19.9687,19.9687,21728.0
2017-03-23 12:40:00,24.38,24.43,24.38,24.4,45108.0,19.9851,20.0261,19.9851,20.0015,45108.0
2017-03-23 12:50:00,24.4,24.45,24.39,24.45,35754.0,20.0015,20.0425,19.9933,20.0425,35754.0
2017-03-23 13:00:00,24.45,24.45,24.35,24.36,165214.0,20.0425,20.0425,19.9605,19.9687,165214.0
2017-03-23 13:10:00,24.36,24.39,24.28,24.39,73470.0,19.9687,19.9933,19.9031,19.9933,73470.0
2017-03-23 13:20:00,24.39,24.42,24.38,24.39,49442.0,19.9933,20.0179,19.9851,19.9933,49442.0
2017-03-23 13:30:00,24.39,24.44,24.38,24.39,46994.0,19.9933,20.0343,19.9851,19.9933,46994.0
2017-03-23 13:40:00,24.39,24.41,24.35,24.4,56510.0,19.9933,20.0097,19.9605,20.0015,56510.0
2017-03-23 13:50:00,24.41,24.45,24.41,24.41,46732.0,20.0097,20.0425,20.0097,20.0097,46732.0
2017-03-23 14:00:00,24.41,24.42,24.38,24.41,27196.0,20.0097,20.0179,19.9851,20.0097,27196.0
2017-03-23 14:10:00,24.4,24.41,24.38,24.38,21016.0,20.0015,20.0097,19.9851,19.9851,21016.0
2017-03-23 14:20:00,24.39,24.4,24.38,24.38,24134.0,19.9933,20.0015,19.9851,19.9851,24134.0
2017-03-23 14:30:00,24.38,24.39,24.35,24.36,39270.0,19.9851,19.9933,19.9605,19.9687,39270.0
2017-03-23 14:40:00,24.36,24.37,24.32,24.33,19466.0,19.9687,19.9769,19.9359,19.9441,19466.0
2017-03-23 14:50:00,24.33,24.4,24.33,24.36,35130.0,19.9441,20.0015,19.9441,19.9687,35130.0
2017-03-23 15:00:00,24.37,24.38,24.35,24.36,26684.0,19.9769,19.9851,19.9605,19.9687,26684.0
2017-03-23 15:10:00,24.35,24.36,24.27,24.27,45782.0,19.9605,19.9687,19.8949,19.8949,45782.0
2017-03-23 15:20:00,24.28,24.33,24.27,24.27,48390.0,19.9031,19.9441,19.8949,19.8949,48390.0
2017-03-23 15:30:00,24.28,24.29,24.22,24.28,63118.0,19.9031,19.9113,19.8539,19.9031,63118.0
2017-03-23 15:40:00,24.28,24.29,24.22,24.25,106906.0,19.9031,19.9113,19.8539,19.8785,106906.0
2017-03-23 15:50:00,24.24,24.28,24.2,24.25,202582.0,19.8703,19.9031,19.8375,19.8785,202582.0
2017-03-24 09:30:00,24.29,24.34,24.16,24.18,28548.0,19.9113,19.9523,19.8048,19.8211,28548.0
2017-03-24 09:40:00,24.21,24.22,24.1,24.13,17816.0,19.8457,19.8539,19.7556,19.7802,17816.0
2017-03-24 09:50:00,24.16,24.21,24.11,24.15,25400.0,19.8048,19.8457,19.7638,19.7966,25400.0
2017-03-24 10:00:00,24.16,24.24,24.14,24.21,19894.0,19.8048,19.8703,19.7884,19.8457,19894.0
2017-03-24 10:10:00,24.18,24.21,24.12,24.18,22414.0,19.8211,19.8457,19.772,19.8211,22414.0
2017-03-24 10:20:00,24.18,24.18,24.09,24.16,11086.0,19.8211,19.8211,19.7474,19.8048,11086.0
2017-03-24 10:30:00,24.15,24.19,24.14,24.14,18606.0,19.7966,19.8293,19.7884,19.7884,18606.0
2017-03-24 10:40:00,24.14,24.22,24.13,24.18,23962.0,19.7884,19.8539,19.7802,19.8211,23962.0
2017-03-24 10:50:00,24.18,24.2,24.14,24.17,39228.0,19.8211,19.8375,19.7884,19.813,39228.0
2017-03-24 11:00:00,24.18,24.2,24.15,24.2,12536.0,19.8211,19.8375,19.7966,19.8375,12536.0
2017-03-24 11:10:00,24.18,24.18,24.1,24.1,21590.0,19.8211,19.8211,19.7556,19.7556,21590.0
2017-03-24 11:20:00,24.09,24.17,24.07,24.17,54978.0,19.7474,19.813,19.731,19.813,54978.0
2017-03-24 11:30:00,24.18,24.25,24.16,24.18,47568.0,19.8211,19.8785,19.8048,19.8211,47568.0
2017-03-24 11:40:00,24.18,24.21,24.16,24.17,13248.0,19.8211,19.8457,19.8048,19.813,13248.0
2017-03-24 11:50:00,24.17,24.22,24.17,24.22,20294.0,19.813,19.8539,19.813,19.8539,20294.0
2017-03-24 12:00:00,24.21,24.25,24.2,24.23,17574.0,19.8457,19.8785,19.8375,19.8621,17574.0
2017-03-24 12:10:00,24.23,24.23,24.13,24.16,39462.0,19.8621,19.8621,19.7802,19.8048,39462.0
2017-03-24 12:20:00,24.15,24.17,24.11,24.17,20674.0,19.7966,19.813,19.7638,19.813,20674.0
2017-03-24 12:30:00,24.18,24.2,24.17,24.2,10954.0,19.8211,19.8375,19.813,19.8375,10954.0
2017-03-24 12:40:00,24.21,24.24,24.21,24.23,21340.0,19.8457,19.8703,19.8457,19.8621,21340.0
2017-03-24 12:50:00,24.24,24.24,24.16,24.18,27314.0,19.8703,19.8703,19.8048,19.8211,27314.0
2017-03-24 13:00:00,24.18,24.2,24.16,24.16,9356.0,19.8211,19.8375,19.8048,19.8048,9356.0
2017-03-24 13:10:00,24.16,24.19,24.16,24.18,13832.0,19.8048,19.8293,19.8048,19.8211,13832.0
2017-03-24 13:20:00,24.16,24.22,24.16,24.22,14744.0,19.8048,19.8539,19.8048,19.8539,14744.0
2017-03-24 13:30:00,24.22,24.23,24.18,24.18,20470.0,19.8539,19.8621,19.8211,19.8211,20470.0
2017-03-24 13:40:00,24.17,24.21,24.16,24.2,23324.0,19.813,19.8457,19.8048,19.8375,23324.0
2017-03-24 13:50:00,24.2,24.2,24.11,24.13,13510.0,19.8375,19.8375,19.7638,19.7802,13510.0
2017-03-24 14:00:00,24.13,24.16,24.11,24.13,76442.0,19.7802,19.8048,19.7638,19.7802,76442.0
2017-03-24 14:10:00,24.13,24.16,24.11,24.13,59214.0,19.7802,19.8048,19.7638,19.7802,59214.0
2017-03-24 14:20:00,24.13,24.14,24.07,24.07,49090.0,19.7802,19.7884,19.731,19.731,49090.0
2017-03-24 14:30:00,24.08,24.1,24.07,24.07,18468.0,19.7392,19.7556,19.731,19.731,18468.0
2017-03-24 14:40:00,24.07,24.07,24.03,24.06,24720.0,19.731,19.731,19.6982,19.7228,24720.0
2017-03-24 14:50:00,24.07,24.08,24.05,24.05,18384.0,19.731,19.7392,19.7146,19.7146,18384.0
2017-03-24 15:00:00,24.05,24.05,23.97,23.99,39412.0,19.7146,19.7146,19.649,19.6654,39412.0
2017-03-24 15:10:00,23.99,24.0,23.95,23.97,45678.0,19.6654,19.6736,19.6326,19.649,45678.0
2017-03-24 15:20:00,23.97,23.99,23.95,23.98,60652.0,19.649,19.6654,19.6326,19.6572,60652.0
2017-03-24 15:30:00,23.98,24.07,23.95,24.07,156430.0,19.6572,19.731,19.6326,19.731,156430.0
2017-03-24 15:40:00,24.09,24.12,23.98,24.0,114904.0,19.7474,19.772,19.6572,19.6736,114904.0
2017-03-24 15:50:00,23.99,24.06,23.98,23.99,209336.0,19.6654,19.7228,19.6572,19.6654,209336.0
2017-03-27 09:30:00,23.86,23.91,23.65,23.82,94034.0,19.5588,19.5998,19.3867,19.526,94034.0
2017-03-27 09:40:00,23.82,24.09,23.76,24.09,27302.0,19.526,19.7474,19.4769,19.7474,27302.0
2017-03-27 09:50:00,24.08,24.13,23.9,24.02,39730.0,19.7392,19.7802,19.5916,19.69,39730.0
2017-03-27 10:00:00,23.99,24.04,23.95,23.99,26656.0,19.6654,19.7064,19.6326,19.6654,26656.0
2017-03-27 10:10:00,24.0,24.13,24.0,24.11,23030.0,19.6736,19.7802,19.6736,19.7638,23030.0
2017-03-27 10:20:00,24.09,24.25,24.09,24.21,52206.0,19.7474,19.8785,19.7474,19.8457,52206.0
2017-03-27 10:30:00,24.2,24.31,24.18,24.24,54946.0,19.8375,19.9277,19.8211,19.8703,54946.0
2017-03-27 10:40:00,24.23,24.35,24.23,24.29,60944.0,19.8621,19.9605,19.8621,19.9113,60944.0
2017-03-27 10:50:00,24.27,24.36,24.25,24.33,72034.0,19.8949,19.9687,19.8785,19.9441,72034.0
2017-03-27 11:00:00,24.33,24.34,24.29,24.32,116474.0,19.9441,19.9523,19.9113,19.9359,116474.0
2017-03-27 11:10:00,24.32,24.35,24.31,24.31,33384.0,19.9359,19.9605,19.9277,19.9277,33384.0
2017-03-27 11:20:00,24.32,24.39,24.32,24.37,37246.0,19.9359,19.9933,19.9359,19.9769,37246.0
2017-03-27 11:30:00,24.37,24.4,24.35,24.38,37488.0,19.9769,20.0015,19.9605,19.9851,37488.0
2017-03-27 11:40:00,24.38,24.4,24.37,24.38,22180.0,19.9851,20.0015,19.9769,19.9851,22180.0
2017-03-27 11:50:00,24.37,24.38,24.32,24.35,35688.0,19.9769,19.9851,19.9359,19.9605,35688.0
2017-03-27 12:00:00,24.36,24.39,24.32,24.39,34994.0,19.9687,19.9933,19.9359,19.9933,34994.0
2017-03-27 12:10:00,24.4,24.46,24.4,24.45,80940.0,20.0015,20.0507,20.0015,20.0425,80940.0
2017-03-27 12:20:00,24.45,24.49,24.43,24.43,31490.0,20.0425,20.0753,20.0261,20.0261,31490.0
2017-03-27 12:30:00,24.43,24.47,24.41,24.42,35692.0,20.0261,20.0589,20.0097,20.0179,35692.0
2017-03-27 12:40:00,24.43,24.47,24.42,24.46,42374.0,20.0261,20.0589,20.0179,20.0507,42374.0
2017-03-27 12:50:00,24.47,24.49,24.46,24.46,24808.0,20.0589,20.0753,20.0507,20.0507,24808.0
2017-03-27 13:00:00,24.46,24.48,24.43,24.45,30800.0,20.0507,20.0671,20.0261,20.0425,30800.0
2017-03-27 13:10:00,24.45,24.45,24.41,24.43,22506.0,20.0425,20.0425,20.0097,20.0261,22506.0
2017-03-27 13:20:00,24.43,24.45,24.39,24.41,19916.0,20.0261,20.0425,19.9933,20.0097,19916.0
2017-03-27 13:30:00,24.41,24.41,24.38,24.41,16362.0,20.0097,20.0097,19.9851,20.0097,16362.0
2017-03-27 13:40:00,24.39,24.41,24.37,24.37,25616.0,19.9933,20.0097,19.9769,19.9769,25616.0
2017-03-27 13:50:00,24.38,24.41,24.35,24.38,19408.0,19.9851,20.0097,19.9605,19.9851,19408.0
2017-03-27 14:00:00,24.38,24.4,24.38,24.4,23142.0,19.9851,20.0015,19.9851,20.0015,23142.0
2017-03-27 14:10:00,24.41,24.41,24.31,24.32,20928.0,20.0097,20.0097,19.9277,19.9359,20928.0
2017-03-27 14:20:00,24.32,24.35,24.29,24.32,37570.0,19.9359,19.9605,19.9113,19.9359,37570.0
2017-03-27 14:30:00,24.33,24.34,24.28,24.28,61780.0,19.9441,19.9523,19.9031,19.9031,61780.0
2017-03-27 14:40:00,24.28,24.32,24.26,24.3,44820.0,19.9031,19.9359,19.8867,19.9195,44820.0
2017-03-27 14:50:00,24.29,24.36,24.27,24.36,51846.0,19.9113,19.9687,19.8949,19.9687,51846.0
2017-03-27 15:00:00,24.35,24.39,24.33,24.38,34708.0,19.9605,19.9933,19.9441,19.9851,34708.0
2017-03-27 15:10:00,24.36,24.43,24.36,24.42,36130.0,19.9687,20.0261,19.9687,20.0179,36130.0
2017-03-27 15:20:00,24.42,24.43,24.38,24.38,41872.0,20.0179,20.0261,19.9851,19.9851,41872.0
2017-03-27 15:30:00,24.38,24.43,24.38,24.42,50250.0,19.9851,20.0261,19.9851,20.0179,50250.0
2017-03-27 15:40:00,24.42,24.43,24.33,24.33,89682.0,20.0179,20.0261,19.9441,19.9441,89682.0
2017-03-27 15:50:00,24.33,24.37,24.31,24.32,212562.0,19.9441,19.9769,19.9277,19.9359,212562.0
2017-03-28 09:30:00,24.39,24.5,24.35,24.49,47268.0,19.9933,20.0835,19.9605,20.0753,47268.0
2017-03-28 09:40:00,24.49,24.57,24.35,24.36,38272.0,20.0753,20.1408,19.9605,19.9687,38272.0
2017-03-28 09:50:00,24.38,24.38,24.31,24.31,19122.0,19.9851,19.9851,19.9277,19.9277,19122.0
2017-03-28 10:00:00,24.33,24.39,24.28,24.31,29832.0,19.9441,19.9933,19.9031,19.9277,29832.0
2017-03-28 10:10:00,24.31,24.4,24.31,24.33,21662.0,19.9277,20.0015,19.9277,19.9441,21662.0
2017-03-28 10:20:00,24.32,24.35,24.3,24.34,14706.0,19.9359,19.9605,19.9195,19.9523,14706.0
2017-03-28 10:30:00,24.35,24.37,24.28,24.29,10212.0,19.9605,19.9769,19.9031,19.9113,10212.0
2017-03-28 10:40:00,24.31,24.35,24.26,24.34,20106.0,19.9277,19.9605,19.8867,19.9523,20106.0
2017-03-28 10:50:00,24.34,24.41,24.33,24.41,40488.0,19.9523,20.0097,19.9441,20.0097,40488.0
2017-03-28 11:00:00,24.42,24.5,24.42,24.5,239450.0,20.0179,20.0835,20.0179,20.0835,239450.0
2017-03-28 11:10:00,24.5,24.5,24.4,24.43,130090.0,20.0835,20.0835,20.0015,20.0261,130090.0
2017-03-28 11:20:00,24.42,24.42,24.37,24.38,29604.0,20.0179,20.0179,19.9769,19.9851,29604.0
2017-03-28 11:30:00,24.39,24.4,24.35,24.36,64028.0,19.9933,20.0015,19.9605,19.9687,64028.0
2017-03-28 11:40:00,24.39,24.41,24.36,24.4,37466.0,19.9933,20.0097,19.9687,20.0015,37466.0
2017-03-28 11:50:00,24.39,24.47,24.39,24.47,187642.0,19.9933,20.0589,19.9933,20.0589,187642.0
2017-03-28 12:00:00,24.48,24.56,24.48,24.56,56622.0,20.0671,20.1326,20.0671,20.1326,56622.0
2017-03-28 12:10:00,24.56,24.59,24.54,24.56,63166.0,20.1326,20.1572,20.1163,20.1326,63166.0
2017-03-28 12:20:00,24.57,24.59,24.55,24.59,23622.0,20.1408,20.1572,20.1244,20.1572,23622.0
2017-03-28 12:30:00,24.58,24.59,24.54,24.58,28764.0,20.149,20.1572,20.1163,20.149,28764.0
2017-03-28 12:40:00,24.59,24.64,24.56,24.59,114786.0,20.1572,20.1982,20.1326,20.1572,114786.0
2017-03-28 12:50:00,24.6,24.61,24.58,24.6,22470.0,20.1654,20.1736,20.149,20.1654,22470.0
2017-03-28 13:00:00,24.61,24.64,24.6,24.61,13200.0,20.1736,20.1982,20.1654,20.1736,13200.0
2017-03-28 13:10:00,24.62,24.68,24.6,24.66,14592.0,20.1818,20.231,20.1654,20.2146,14592.0
2017-03-28 13:20:00,24.66,24.73,24.66,24.71,27988.0,20.2146,20.272,20.2146,20.2556,27988.0
2017-03-28 13:30:00,24.71,24.71,24.67,24.68,40936.0,20.2556,20.2556,20.2228,20.231,40936.0
2017-03-28 13:40:00,24.68,24.69,24.61,24.61,42110.0,20.231,20.2392,20.1736,20.1736,42110.0
2017-03-28 13:50:00,24.63,24.65,24.6,24.65,95822.0,20.19,20.2064,20.1654,20.2064,95822.0
2017-03-28 14:00:00,24.65,24.65,24.58,24.6,54744.0,20.2064,20.2064,20.149,20.1654,54744.0
2017-03-28 14:10:00,24.6,24.61,24.52,24.53,126372.0,20.1654,20.1736,20.0999,20.1081,126372.0
2017-03-28 14:20:00,24.54,24.55,24.5,24.52,29208.0,20.1163,20.1244,20.0835,20.0999,29208.0
2017-03-28 14:30:00,24.51,24.54,24.47,24.54,24334.0,20.0917,20.1163,20.0589,20.1163,24334.0
2017-03-28 14:40:00,24.55,24.6,24.54,24.59,31610.0,20.1244,20.1654,20.1163,20.1572,31610.0
2017-03-28 14:50:00,24.6,24.68,24.58,24.66,148404.0,20.1654,20.231,20.149,20.2146,148404.0
2017-03-28 15:00:00,24.66,24.68,24.65,24.67,18612.0,20.2146,20.231,20.2064,20.2228,18612.0
2017-03-28 15:10:00,24.67,24.67,24.62,24.63,36526.0,20.2228,20.2228,20.1818,20.19,36526.0
2017-03-28 15:20:00,24.63,24.68,24.63,24.68,40412.0,20.19,20.231,20.19,20.231,40412.0
2017-03-28 15:30:00,24.67,24.74,24.67,24.73,94082.0,20.2228,20.2802,20.2228,20.272,94082.0
2017-03-28 15:40:00,24.73,24.75,24.68,24.71,93748.0,20.272,20.2884,20.231,20.2556,93748.0
2017-03-28 15:50:00,24.7,24.76,24.69,24.73,395998.0,20.2474,20.2966,20.2392,20.272,395998.0
2017-03-29 09:30:00,25.17,25.46,25.1,25.36,216502.0,20.6327,20.8704,20.5753,20.7884,216502.0
2017-03-29 09:40:00,25.35,25.67,25.29,25.52,369334.0,20.7802,21.0425,20.7311,20.9196,369334.0
2017-03-29 09:50:00,25.5,25.5,25.33,25.36,169754.0,20.9032,20.9032,20.7638,20.7884,169754.0
2017-03-29 10:00:00,25.39,25.4,25.21,25.34,80552.0,20.813,20.8212,20.6655,20.772,80552.0
2017-03-29 10:10:00,25.34,25.41,25.32,25.4,52156.0,20.772,20.8294,20.7556,20.8212,52156.0
2017-03-29 10:20:00,25.39,25.46,25.36,25.43,72046.0,20.813,20.8704,20.7884,20.8458,72046.0
2017-03-29 10:30:00,25.45,25.6,25.45,25.47,78032.0,20.8622,20.9852,20.8622,20.8786,78032.0
2017-03-29 10:40:00,25.47,25.61,25.47,25.54,172160.0,20.8786,20.9934,20.8786,20.936,172160.0
2017-03-29 10:50:00,25.54,25.55,25.43,25.54,112348.0,20.936,20.9442,20.8458,20.936,112348.0
2017-03-29 11:00:00,25.53,25.53,25.41,25.44,65328.0,20.9278,20.9278,20.8294,20.854,65328.0
2017-03-29 11:10:00,25.45,25.59,25.45,25.58,63386.0,20.8622,20.977,20.8622,20.9688,63386.0
2017-03-29 11:20:00,25.58,25.59,25.49,25.5,39240.0,20.9688,20.977,20.895,20.9032,39240.0
2017-03-29 11:30:00,25.49,25.52,25.43,25.43,88028.0,20.895,20.9196,20.8458,20.8458,88028.0
2017-03-29 11:40:00,25.43,25.48,25.42,25.48,63952.0,20.8458,20.8868,20.8376,20.8868,63952.0
2017-03-29 11:50:00,25.48,25.48,25.41,25.41,24402.0,20.8868,20.8868,20.8294,20.8294,24402.0
2017-03-29 12:00:00,25.42,25.5,25.42,25.47,49182.0,20.8376,20.9032,20.8376,20.8786,49182.0
2017-03-29 12:10:00,25.47,25.52,25.47,25.52,30638.0,20.8786,20.9196,20.8786,20.9196,30638.0
2017-03-29 12:20:00,25.52,25.53,25.46,25.46,48136.0,20.9196,20.9278,20.8704,20.8704,48136.0
2017-03-29 12:30:00,25.46,25.47,25.44,25.46,16436.0,20.8704,20.8786,20.854,20.8704,16436.0
2017-03-29 12:40:00,25.45,25.47,25.43,25.44,20802.0,20.8622,20.8786,20.8458,20.854,20802.0
2017-03-29 12:50:00,25.43,25.46,25.42,25.43,257530.0,20.8458,20.8704,20.8376,20.8458,257530.0
2017-03-29 13:00:00,25.42,25.49,25.42,25.45,31174.0,20.8376,20.895,20.8376,20.8622,31174.0
2017-03-29 13:10:00,25.45,25.5,25.44,25.49,35738.0,20.8622,20.9032,20.854,20.895,35738.0
2017-03-29 13:20:00,25.49,25.55,25.48,25.55,47640.0,20.895,20.9442,20.8868,20.9442,47640.0
2017-03-29 13:30:00,25.53,25.55,25.49,25.49,85908.0,20.9278,20.9442,20.895,20.895,85908.0
2017-03-29 13:40:00,25.49,25.59,25.49,25.56,43180.0,20.895,20.977,20.895,20.9524,43180.0
2017-03-29 13:50:00,25.57,25.58,25.53,25.56,61820.0,20.9606,20.9688,20.9278,20.9524,61820.0
2017-03-29 14:00:00,25.55,25.56,25.49,25.51,41354.0,20.9442,20.9524,20.895,20.9114,41354.0
2017-03-29 14:10:00,25.51,25.58,25.49,25.58,49086.0,20.9114,20.9688,20.895,20.9688,49086.0
2017-03-29 14:20:00,25.58,25.65,25.58,25.64,107084.0,20.9688,21.0262,20.9688,21.018,107084.0
2017-03-29 14:30:00,25.64,25.66,25.59,25.64,220294.0,21.018,21.0344,20.977,21.018,220294.0
2017-03-29 14:40:00,25.65,25.72,25.63,25.71,75010.0,21.0262,21.0835,21.0098,21.0753,75010.0
2017-03-29 14:50:00,25.71,25.75,25.7,25.73,102660.0,21.0753,21.1081,21.0671,21.0917,102660.0
2017-03-29 15:00:00,25.73,25.79,25.72,25.76,106584.0,21.0917,21.1409,21.0835,21.1163,106584.0
2017-03-29 15:10:00,25.76,25.76,25.72,25.73,85958.0,21.1163,21.1163,21.0835,21.0917,85958.0
2017-03-29 15:20:00,25.73,25.75,25.72,25.74,111260.0,21.0917,21.1081,21.0835,21.0999,111260.0
2017-03-29 15:30:00,25.74,25.75,25.71,25.72,150720.0,21.0999,21.1081,21.0753,21.0835,150720.0
2017-03-29 15:40:00,25.71,25.84,25.68,25.82,313020.0,21.0753,21.1819,21.0507,21.1655,313020.0
2017-03-29 15:50:00,25.81,25.88,25.76,25.84,645334.0,21.1573,21.2147,21.1163,21.1819,645334.0
2017-03-30 09:30:00,25.52,26.0,25.52,26.0,234756.0,20.9196,21.3131,20.9196,21.3131,234756.0
2017-03-30 09:40:00,26.0,26.2,25.86,26.2,89410.0,21.3131,21.477,21.1983,21.477,89410.0
2017-03-30 09:50:00,26.21,26.21,26.02,26.07,67548.0,21.4852,21.4852,21.3295,21.3704,67548.0
2017-03-30 10:00:00,26.05,26.08,25.99,25.99,77448.0,21.354,21.3786,21.3049,21.3049,77448.0
2017-03-30 10:10:00,25.99,26.14,25.98,26.07,65572.0,21.3049,21.4278,21.2967,21.3704,65572.0
2017-03-30 10:20:00,26.07,26.09,25.99,26.04,66804.0,21.3704,21.3868,21.3049,21.3459,66804.0
2017-03-30 10:30:00,26.04,26.13,26.0,26.11,94722.0,21.3459,21.4196,21.3131,21.4032,94722.0
2017-03-30 10:40:00,26.11,26.15,26.06,26.13,63278.0,21.4032,21.436,21.3622,21.4196,63278.0
2017-03-30 10:50:00,26.13,26.22,26.1,26.22,80208.0,21.4196,21.4934,21.395,21.4934,80208.0
2017-03-30 11:00:00,26.2,26.25,26.18,26.22,73022.0,21.477,21.518,21.4606,21.4934,73022.0
2017-03-30 11:10:00,26.21,26.22,26.17,26.2,80606.0,21.4852,21.4934,21.4524,21.477,80606.0
2017-03-30 11:20:00,26.21,26.21,26.13,26.15,34408.0,21.4852,21.4852,21.4196,21.436,34408.0
2017-03-30 11:30:00,26.16,26.19,26.15,26.15,46110.0,21.4442,21.4688,21.436,21.436,46110.0
2017-03-30 11:40:00,26.16,26.21,26.13,26.17,89536.0,21.4442,21.4852,21.4196,21.4524,89536.0
2017-03-30 11:50:00,26.17,26.22,26.17,26.2,116694.0,21.4524,21.4934,21.4524,21.477,116694.0
2017-03-30 12:00:00,26.2,26.2,26.15,26.18,150406.0,21.477,21.477,21.436,21.4606,150406.0
2017-03-30 12:10:00,26.19,26.2,26.15,26.18,60366.0,21.4688,21.477,21.436,21.4606,60366.0
2017-03-30 12:20:00,26.18,26.18,26.13,26.17,36822.0,21.4606,21.4606,21.4196,21.4524,36822.0
2017-03-30 12:30:00,26.17,26.2,26.13,26.17,110882.0,21.4524,21.477,21.4196,21.4524,110882.0
2017-03-30 12:40:00,26.16,26.18,26.15,26.17,52772.0,21.4442,21.4606,21.436,21.4524,52772.0
2017-03-30 12:50:00,26.17,26.21,26.16,26.21,110384.0,21.4524,21.4852,21.4442,21.4852,110384.0
2017-03-30 13:00:00,26.22,26.24,26.18,26.21,76878.0,21.4934,21.5098,21.4606,21.4852,76878.0
2017-03-30 13:10:00,26.21,26.28,26.19,26.27,125192.0,21.4852,21.5426,21.4688,21.5344,125192.0
2017-03-30 13:20:00,26.27,26.43,26.25,26.3,422944.0,21.5344,21.6655,21.518,21.559,422944.0
2017-03-30 13:30:00,26.3,26.3,26.13,26.16,51784.0,21.559,21.559,21.4196,21.4442,51784.0
2017-03-30 13:40:00,26.16,26.18,26.14,26.16,26166.0,21.4442,21.4606,21.4278,21.4442,26166.0
2017-03-30 13:50:00,26.15,26.15,26.11,26.15,53558.0,21.436,21.436,21.4032,21.436,53558.0
2017-03-30 14:00:00,26.15,26.15,26.11,26.13,38404.0,21.436,21.436,21.4032,21.4196,38404.0
2017-03-30 14:10:00,26.13,26.13,26.09,26.1,46434.0,21.4196,21.4196,21.3868,21.395,46434.0
2017-03-30 14:20:00,26.1,26.1,26.08,26.1,35052.0,21.395,21.395,21.3786,21.395,35052.0
2017-03-30 14:30:00,26.09,26.1,26.06,26.06,26900.0,21.3868,21.395,21.3622,21.3622,26900.0
2017-03-30 14:40:00,26.06,26.08,26.05,26.06,53900.0,21.3622,21.3786,21.354,21.3622,53900.0
2017-03-30 14:50:00,26.06,26.15,26.06,26.14,189494.0,21.3622,21.436,21.3622,21.4278,189494.0
2017-03-30 15:00:00,26.14,26.19,26.14,26.18,35476.0,21.4278,21.4688,21.4278,21.4606,35476.0
2017-03-30 15:10:00,26.18,26.2,26.16,26.17,47940.0,21.4606,21.477,21.4442,21.4524,47940.0
2017-03-30 15:20:00,26.17,26.25,26.17,26.23,126338.0,21.4524,21.518,21.4524,21.5016,126338.0
2017-03-30 15:30:00,26.23,26.24,26.21,26.23,74852.0,21.5016,21.5098,21.4852,21.5016,74852.0
2017-03-30 15:40:00,26.23,26.25,26.21,26.23,154930.0,21.5016,21.518,21.4852,21.5016,154930.0
2017-03-30 15:50:00,26.23,26.24,26.2,26.22,265860.0,21.5016,21.5098,21.477,21.4934,265860.0
2017-03-31 09:30:00,26.18,26.44,26.18,26.44,64706.0,21.4606,21.6737,21.4606,21.6737,64706.0
2017-03-31 09:40:00,26.43,26.49,26.39,26.42,70664.0,21.6655,21.7147,21.6328,21.6573,70664.0
2017-03-31 09:50:00,26.42,26.52,26.42,26.45,46362.0,21.6573,21.7393,21.6573,21.6819,46362.0
2017-03-31 10:00:00,26.45,26.56,26.45,26.55,54592.0,21.6819,21.7721,21.6819,21.7639,54592.0
2017-03-31 10:10:00,26.53,26.54,26.47,26.5,108638.0,21.7475,21.7557,21.6983,21.7229,108638.0
2017-03-31 10:20:00,26.5,26.59,26.48,26.54,49228.0,21.7229,21.7967,21.7065,21.7557,49228.0
2017-03-31 10:30:00,26.55,26.64,26.54,26.63,84406.0,21.7639,21.8377,21.7557,21.8295,84406.0
2017-03-31 10:40:00,26.63,26.65,26.59,26.65,55604.0,21.8295,21.8459,21.7967,21.8459,55604.0
2017-03-31 10:50:00,26.65,26.65,26.55,26.58,61838.0,21.8459,21.8459,21.7639,21.7885,61838.0
2017-03-31 11:00:00,26.57,26.61,26.56,26.61,67238.0,21.7803,21.8131,21.7721,21.8131,67238.0
2017-03-31 11:10:00,26.61,26.63,26.58,26.6,65250.0,21.8131,21.8295,21.7885,21.8049,65250.0
2017-03-31 11:20:00,26.6,26.67,26.59,26.66,74908.0,21.8049,21.8623,21.7967,21.8541,74908.0
2017-03-31 11:30:00,26.66,26.69,26.64,26.66,67284.0,21.8541,21.8787,21.8377,21.8541,67284.0
2017-03-31 11:40:00,26.66,26.7,26.64,26.69,72814.0,21.8541,21.8869,21.8377,21.8787,72814.0
2017-03-31 11:50:00,26.69,26.7,26.64,26.65,52714.0,21.8787,21.8869,21.8377,21.8459,52714.0
2017-03-31 12:00:00,26.65,26.71,26.65,26.68,92888.0,21.8459,21.8951,21.8459,21.8705,92888.0
2017-03-31 12:10:00,26.68,26.7,26.64,26.64,67802.0,21.8705,21.8869,21.8377,21.8377,67802.0
2017-03-31 12:20:00,26.64,26.68,26.64,26.66,84910.0,21.8377,21.8705,21.8377,21.8541,84910.0
2017-03-31 12:30:00,26.66,26.71,26.63,26.7,200994.0,21.8541,21.8951,21.8295,21.8869,200994.0
2017-03-31 12:40:00,26.7,26.73,26.68,26.69,114526.0,21.8869,21.9115,21.8705,21.8787,114526.0
2017-03-31 12:50:00,26.69,26.71,26.67,26.69,135570.0,21.8787,21.8951,21.8623,21.8787,135570.0
2017-03-31 13:00:00,26.69,26.69,26.64,26.65,377040.0,21.8787,21.8787,21.8377,21.8459,377040.0
2017-03-31 13:10:00,26.65,26.67,26.64,26.67,71406.0,21.8459,21.8623,21.8377,21.8623,71406.0
2017-03-31 13:20:00,26.66,26.67,26.62,26.64,100302.0,21.8541,21.8623,21.8213,21.8377,100302.0
2017-03-31 13:30:00,26.64,26.66,26.63,26.64,94552.0,21.8377,21.8541,21.8295,21.8377,94552.0
2017-03-31 13:40:00,26.63,26.66,26.63,26.65,99566.0,21.8295,21.8541,21.8295,21.8459,99566.0
2017-03-31 13:50:00,26.65,26.68,26.63,26.65,168070.0,21.8459,21.8705,21.8295,21.8459,168070.0
2017-03-31 14:00:00,26.65,26.68,26.64,26.64,294284.0,21.8459,21.8705,21.8377,21.8377,294284.0
2017-03-31 14:10:00,26.64,26.68,26.64,26.65,211556.0,21.8377,21.8705,21.8377,21.8459,211556.0
2017-03-31 14:20:00,26.65,26.68,26.64,26.66,119932.0,21.8459,21.8705,21.8377,21.8541,119932.0
2017-03-31 14:30:00,26.66,26.7,26.65,26.7,245754.0,21.8541,21.8869,21.8459,21.8869,245754.0
2017-03-31 14:40:00,26.7,26.76,26.68,26.76,241248.0,21.8869,21.9361,21.8705,21.9361,241248.0
2017-03-31 14:50:00,26.76,26.76,26.71,26.72,145878.0,21.9361,21.9361,21.8951,21.9033,145878.0
2017-03-31 15:00:00,26.71,26.77,26.71,26.77,398276.0,21.8951,21.9443,21.8951,21.9443,398276.0
2017-03-31 15:10:00,26.77,26.8,26.75,26.75,106670.0,21.9443,21.9688,21.9279,21.9279,106670.0
2017-03-31 15:20:00,26.76,26.79,26.75,26.75,244680.0,21.9361,21.9607,21.9279,21.9279,244680.0
2017-03-31 15:30:00,26.76,26.83,26.75,26.81,143188.0,21.9361,21.9934,21.9279,21.977,143188.0
2017-03-31 15:40:00,26.8,26.8,26.76,26.79,321800.0,21.9688,21.9688,21.9361,21.9607,321800.0
2017-03-31 15:50:00,26.79,26.83,26.75,26.81,667476.0,21.9607,21.9934,21.9279,21.977,667476.0
2017-04-03 09:30:00,26.9,27.46,26.9,27.15,479828.0,22.0508,22.5099,22.0508,22.2558,479828.0
2017-04-03 09:40:00,27.15,27.16,27.05,27.11,356320.0,22.2558,22.264,22.1738,22.223,356320.0
2017-04-03 09:50:00,27.11,27.15,27.07,27.08,230128.0,22.223,22.2558,22.1902,22.1984,230128.0
2017-04-03 10:00:00,27.09,27.1,26.96,26.96,375608.0,22.2066,22.2148,22.1,22.1,375608.0
2017-04-03 10:10:00,26.95,26.95,26.74,26.79,407674.0,22.0918,22.0918,21.9197,21.9607,407674.0
2017-04-03 10:20:00,26.81,26.97,26.77,26.9,267998.0,21.977,22.1082,21.9443,22.0508,267998.0
2017-04-03 10:30:00,26.91,26.92,26.84,26.85,162220.0,22.059,22.0672,22.0016,22.0098,162220.0
2017-04-03 10:40:00,26.85,26.88,26.8,26.87,125190.0,22.0098,22.0344,21.9688,22.0262,125190.0
2017-04-03 10:50:00,26.86,26.94,26.82,26.9,146128.0,22.018,22.0836,21.9852,22.0508,146128.0
2017-04-03 11:00:00,26.9,26.97,26.86,26.87,125350.0,22.0508,22.1082,22.018,22.0262,125350.0
2017-04-03 11:10:00,26.87,26.87,26.75,26.86,97164.0,22.0262,22.0262,21.9279,22.018,97164.0
2017-04-03 11:20:00,26.86,26.89,26.84,26.88,96370.0,22.018,22.0426,22.0016,22.0344,96370.0
2017-04-03 11:30:00,26.88,26.89,26.84,26.84,136176.0,22.0344,22.0426,22.0016,22.0016,136176.0
2017-04-03 11:40:00,26.84,26.9,26.82,26.88,254908.0,22.0016,22.0508,21.9852,22.0344,254908.0
2017-04-03 11:50:00,26.88,26.96,26.87,26.93,117208.0,22.0344,22.1,22.0262,22.0754,117208.0
2017-04-03 12:00:00,26.94,26.96,26.92,26.95,77968.0,22.0836,22.1,22.0672,22.0918,77968.0
2017-04-03 12:10:00,26.95,26.95,26.79,26.82,108220.0,22.0918,22.0918,21.9607,21.9852,108220.0
2017-04-03 12:20:00,26.81,26.9,26.81,26.9,231036.0,21.977,22.0508,21.977,22.0508,231036.0
2017-04-03 12:30:00,26.89,26.9,26.84,26.86,50246.0,22.0426,22.0508,22.0016,22.018,50246.0
2017-04-03 12:40:00,26.85,26.86,26.84,26.86,47464.0,22.0098,22.018,22.0016,22.018,47464.0
2017-04-03 12:50:00,26.86,26.87,26.82,26.86,44174.0,22.018,22.0262,21.9852,22.018,44174.0
2017-04-03 13:00:00,26.86,26.93,26.85,26.91,55372.0,22.018,22.0754,22.0098,22.059,55372.0
2017-04-03 13:10:00,26.92,27.0,26.92,26.95,112078.0,22.0672,22.1328,22.0672,22.0918,112078.0
2017-04-03 13:20:00,26.95,26.95,26.9,26.92,50406.0,22.0918,22.0918,22.0508,22.0672,50406.0
2017-04-03 13:30:00,26.92,26.95,26.91,26.92,68056.0,22.0672,22.0918,22.059,22.0672,68056.0
2017-04-03 13:40:00,26.93,26.93,26.84,26.93,89358.0,22.0754,22.0754,22.0016,22.0754,89358.0
2017-04-03 13:50:00,26.93,26.98,26.92,26.96,62552.0,22.0754,22.1164,22.0672,22.1,62552.0
2017-04-03 14:00:00,26.96,26.97,26.93,26.97,61042.0,22.1,22.1082,22.0754,22.1082,61042.0
2017-04-03 14:10:00,26.97,26.97,26.85,26.86,161358.0,22.1082,22.1082,22.0098,22.018,161358.0
2017-04-03 14:20:00,26.86,26.89,26.84,26.85,55012.0,22.018,22.0426,22.0016,22.0098,55012.0
2017-04-03 14:30:00,26.84,26.85,26.76,26.8,132716.0,22.0016,22.0098,21.9361,21.9688,132716.0
2017-04-03 14:40:00,26.81,26.92,26.79,26.88,238040.0,21.977,22.0672,21.9607,22.0344,238040.0
2017-04-03 14:50:00,26.88,26.91,26.84,26.87,57446.0,22.0344,22.059,22.0016,22.0262,57446.0
2017-04-03 15:00:00,26.86,26.87,26.73,26.75,150682.0,22.018,22.0262,21.9115,21.9279,150682.0
2017-04-03 15:10:00,26.75,26.93,26.75,26.89,207860.0,21.9279,22.0754,21.9279,22.0426,207860.0
2017-04-03 15:20:00,26.89,26.89,26.84,26.85,76202.0,22.0426,22.0426,22.0016,22.0098,76202.0
2017-04-03 15:30:00,26.85,26.88,26.84,26.86,109780.0,22.0098,22.0344,22.0016,22.018,109780.0
2017-04-03 15:40:00,26.87,26.92,26.85,26.88,212434.0,22.0262,22.0672,22.0098,22.0344,212434.0
2017-04-03 15:50:00,26.88,26.92,26.86,26.91,474036.0,22.0344,22.0672,22.018,22.059,474036.0
2017-04-04 09:30:00,26.78,26.92,26.59,26.83,53278.0,21.9525,22.0672,21.7967,21.9934,53278.0
2017-04-04 09:40:00,26.84,26.93,26.78,26.89,53574.0,22.0016,22.0754,21.9525,22.0426,53574.0
2017-04-04 09:50:00,26.91,26.96,26.89,26.92,45202.0,22.059,22.1,22.0426,22.0672,45202.0
2017-04-04 10:00:00,26.92,27.0,26.85,26.91,153116.0,22.0672,22.1328,22.0098,22.059,153116.0
2017-04-04 10:10:00,26.91,26.93,26.89,26.91,106000.0,22.059,22.0754,22.0426,22.059,106000.0
2017-04-04 10:20:00,26.91,27.02,26.91,26.94,54106.0,22.059,22.1492,22.059,22.0836,54106.0
2017-04-04 10:30:00,26.94,27.06,26.94,27.06,131364.0,22.0836,22.182,22.0836,22.182,131364.0
2017-04-04 10:40:00,27.05,27.14,27.04,27.09,227888.0,22.1738,22.2476,22.1656,22.2066,227888.0
2017-04-04 10:50:00,27.1,27.13,27.06,27.08,172286.0,22.2148,22.2394,22.182,22.1984,172286.0
2017-04-04 11:00:00,27.08,27.13,27.05,27.11,80416.0,22.1984,22.2394,22.1738,22.223,80416.0
2017-04-04 11:10:00,27.11,27.16,27.08,27.15,157690.0,22.223,22.264,22.1984,22.2558,157690.0
2017-04-04 11:20:00,27.14,27.17,27.13,27.15,89094.0,22.2476,22.2721,22.2394,22.2558,89094.0
2017-04-04 11:30:00,27.15,27.21,27.12,27.18,454260.0,22.2558,22.3049,22.2312,22.2803,454260.0
2017-04-04 11:40:00,27.2,27.21,27.14,27.18,56316.0,22.2967,22.3049,22.2476,22.2803,56316.0
2017-04-04 11:50:00,27.17,27.25,27.13,27.21,174126.0,22.2721,22.3377,22.2394,22.3049,174126.0
2017-04-04 12:00:00,27.2,27.22,27.16,27.2,153420.0,22.2967,22.3131,22.264,22.2967,153420.0
2017-04-04 12:10:00,27.19,27.21,27.18,27.21,77288.0,22.2885,22.3049,22.2803,22.3049,77288.0
2017-04-04 12:20:00,27.21,27.22,27.12,27.16,70884.0,22.3049,22.3131,22.2312,22.264,70884.0
2017-04-04 12:30:00,27.16,27.18,27.12,27.15,117766.0,22.264,22.2803,22.2312,22.2558,117766.0
2017-04-04 12:40:00,27.13,27.16,27.1,27.13,119850.0,22.2394,22.264,22.2148,22.2394,119850.0
2017-04-04 12:50:00,27.12,27.13,27.06,27.06,242026.0,22.2312,22.2394,22.182,22.182,242026.0
2017-04-04 13:00:00,27.07,27.08,27.03,27.07,85130.0,22.1902,22.1984,22.1574,22.1902,85130.0
2017-04-04 13:10:00,27.07,27.17,27.07,27.1,70312.0,22.1902,22.2721,22.1902,22.2148,70312.0
2017-04-04 13:20:00,27.1,27.17,27.1,27.15,44422.0,22.2148,22.2721,22.2148,22.2558,44422.0
2017-04-04 13:30:00,27.15,27.23,27.15,27.22,186110.0,22.2558,22.3213,22.2558,22.3131,186110.0
2017-04-04 13:40:00,27.22,27.25,27.13,27.13,345168.0,22.3131,22.3377,22.2394,22.2394,345168.0
2017-04-04 13:50:00,27.13,27.2,27.11,27.18,103322.0,22.2394,22.2967,22.223,22.2803,103322.0
2017-04-04 14:00:00,27.18,27.22,27.16,27.16,108048.0,22.2803,22.3131,22.264,22.264,108048.0
2017-04-04 14:10:00,27.17,27.22,27.16,27.18,247042.0,22.2721,22.3131,22.264,22.2803,247042.0
2017-04-04 14:20:00,27.18,27.22,27.14,27.16,182778.0,22.2803,22.3131,22.2476,22.264,182778.0
2017-04-04 14:30:00,27.17,27.18,27.1,27.13,98994.0,22.2721,22.2803,22.2148,22.2394,98994.0
2017-04-04 14:40:00,27.13,27.17,27.11,27.11,217634.0,22.2394,22.2721,22.223,22.223,217634.0
2017-04-04 14:50:00,27.11,27.17,27.11,27.15,59994.0,22.223,22.2721,22.223,22.2558,59994.0
2017-04-04 15:00:00,27.16,27.21,27.14,27.19,60122.0,22.264,22.3049,22.2476,22.2885,60122.0
2017-04-04 15:10:00,27.2,27.21,27.16,27.16,163736.0,22.2967,22.3049,22.264,22.264,163736.0
2017-04-04 15:20:00,27.16,27.17,27.12,27.13,215834.0,22.264,22.2721,22.2312,22.2394,215834.0
2017-04-04 15:30:00,27.13,27.15,27.08,27.08,328894.0,22.2394,22.2558,22.1984,22.1984,328894.0
2017-04-04 15:40:00,27.09,27.11,27.07,27.09,372488.0,22.2066,22.223,22.1902,22.2066,372488.0
2017-04-04 15:50:00,27.09,27.14,27.08,27.13,794398.0,22.2066,22.2476,22.1984,22.2394,794398.0
2017-04-05 09:30:00,27.25,27.25,27.14,27.17,61472.0,22.3377,22.3377,22.2476,22.2721,61472.0
2017-04-05 09:40:00,27.19,27.29,27.11,27.25,150468.0,22.2885,22.3705,22.223,22.3377,150468.0
2017-04-05 09:50:00,27.28,27.4,27.22,27.36,105458.0,22.3623,22.4607,22.3131,22.4279,105458.0
2017-04-05 10:00:00,27.35,27.45,27.34,27.41,90504.0,22.4197,22.5017,22.4115,22.4689,90504.0
2017-04-05 10:10:00,27.4,27.45,27.35,27.4,71716.0,22.4607,22.5017,22.4197,22.4607,71716.0
2017-04-05 10:20:00,27.41,27.57,27.41,27.57,80016.0,22.4689,22.6,22.4689,22.6,80016.0
2017-04-05 10:30:00,27.53,27.53,27.46,27.5,47258.0,22.5673,22.5673,22.5099,22.5427,47258.0
2017-04-05 10:40:00,27.49,27.5,27.4,27.41,42660.0,22.5345,22.5427,22.4607,22.4689,42660.0
2017-04-05 10:50:00,27.4,27.41,27.34,27.39,37614.0,22.4607,22.4689,22.4115,22.4525,37614.0
2017-04-05 11:00:00,27.39,27.4,27.27,27.28,174702.0,22.4525,22.4607,22.3541,22.3623,174702.0
2017-04-05 11:10:00,27.28,27.36,27.28,27.34,41690.0,22.3623,22.4279,22.3623,22.4115,41690.0
2017-04-05 11:20:00,27.34,27.34,27.24,27.24,37464.0,22.4115,22.4115,22.3295,22.3295,37464.0
2017-04-05 11:30:00,27.24,27.36,27.22,27.34,34408.0,22.3295,22.4279,22.3131,22.4115,34408.0
2017-04-05 11:40:00,27.35,27.42,27.35,27.41,15130.0,22.4197,22.4771,22.4197,22.4689,15130.0
2017-04-05 11:50:00,27.41,27.42,27.34,27.34,22238.0,22.4689,22.4771,22.4115,22.4115,22238.0
2017-04-05 12:00:00,27.36,27.37,27.34,27.36,20400.0,22.4279,22.4361,22.4115,22.4279,20400.0
2017-04-05 12:10:00,27.35,27.37,27.35,27.35,21250.0,22.4197,22.4361,22.4197,22.4197,21250.0
2017-04-05 12:20:00,27.35,27.37,27.34,27.34,45272.0,22.4197,22.4361,22.4115,22.4115,45272.0
2017-04-05 12:30:00,27.35,27.36,27.33,27.35,31392.0,22.4197,22.4279,22.4033,22.4197,31392.0
2017-04-05 12:40:00,27.36,27.37,27.34,27.36,40500.0,22.4279,22.4361,22.4115,22.4279,40500.0
2017-04-05 12:50:00,27.36,27.37,27.34,27.37,42816.0,22.4279,22.4361,22.4115,22.4361,42816.0
2017-04-05 13:00:00,27.37,27.37,27.33,27.35,38378.0,22.4361,22.4361,22.4033,22.4197,38378.0
2017-04-05 13:10:00,27.35,27.38,27.31,27.32,106292.0,22.4197,22.4443,22.3869,22.3951,106292.0
2017-04-05 13:20:00,27.32,27.36,27.3,27.35,36536.0,22.3951,22.4279,22.3787,22.4197,36536.0
2017-04-05 13:30:00,27.36,27.42,27.36,27.4,42866.0,22.4279,22.4771,22.4279,22.4607,42866.0
2017-04-05 13:40:00,27.4,27.4,27.36,27.4,41520.0,22.4607,22.4607,22.4279,22.4607,41520.0
2017-04-05 13:50:00,27.4,27.41,27.34,27.34,51902.0,22.4607,22.4689,22.4115,22.4115,51902.0
2017-04-05 14:00:00,27.34,27.39,27.29,27.35,57710.0,22.4115,22.4525,22.3705,22.4197,57710.0
2017-04-05 14:10:00,27.35,27.41,27.33,27.38,100792.0,22.4197,22.4689,22.4033,22.4443,100792.0
2017-04-05 14:20:00,27.39,27.39,27.33,27.36,45288.0,22.4525,22.4525,22.4033,22.4279,45288.0
2017-04-05 14:30:00,27.36,27.37,27.29,27.32,100522.0,22.4279,22.4361,22.3705,22.3951,100522.0
2017-04-05 14:40:00,27.31,27.32,27.23,27.25,111926.0,22.3869,22.3951,22.3213,22.3377,111926.0
2017-04-05 14:50:00,27.25,27.28,27.2,27.23,63176.0,22.3377,22.3623,22.2967,22.3213,63176.0
2017-04-05 15:00:00,27.23,27.25,27.15,27.16,52968.0,22.3213,22.3377,22.2558,22.264,52968.0
2017-04-05 15:10:00,27.15,27.15,26.99,27.05,97304.0,22.2558,22.2558,22.1246,22.1738,97304.0
2017-04-05 15:20:00,27.06,27.06,26.98,27.0,97006.0,22.182,22.182,22.1164,22.1328,97006.0
2017-04-05 15:30:00,27.0,27.01,26.91,26.98,240316.0,22.1328,22.141,22.059,22.1164,240316.0
2017-04-05 15:40:00,26.98,26.99,26.87,26.88,180886.0,22.1164,22.1246,22.0262,22.0344,180886.0
2017-04-05 15:50:00,26.88,26.96,26.86,26.88,307732.0,22.0344,22.1,22.018,22.0344,307732.0
2017-04-06 09:30:00,27.05,27.56,27.05,27.48,185570.0,22.1738,22.5918,22.1738,22.5263,185570.0
2017-04-06 09:40:00,27.48,27.6,27.41,27.41,95002.0,22.5263,22.6246,22.4689,22.4689,95002.0
2017-04-06 09:50:00,27.38,27.6,27.35,27.6,111166.0,22.4443,22.6246,22.4197,22.6246,111166.0
2017-04-06 10:00:00,27.6,27.7,27.58,27.68,139722.0,22.6246,22.7066,22.6082,22.6902,139722.0
2017-04-06 10:10:00,27.68,27.7,27.59,27.67,149282.0,22.6902,22.7066,22.6164,22.682,149282.0
2017-04-06 10:20:00,27.67,27.69,27.56,27.63,117558.0,22.682,22.6984,22.5918,22.6492,117558.0
2017-04-06 10:30:00,27.64,27.7,27.59,27.6,112308.0,22.6574,22.7066,22.6164,22.6246,112308.0
2017-04-06 10:40:00,27.59,27.6,27.39,27.4,130244.0,22.6164,22.6246,22.4525,22.4607,130244.0
2017-04-06 10:50:00,27.41,27.5,27.36,27.42,148358.0,22.4689,22.5427,22.4279,22.4771,148358.0
2017-04-06 11:00:00,27.42,27.51,27.36,27.36,183948.0,22.4771,22.5509,22.4279,22.4279,183948.0
2017-04-06 11:10:00,27.38,27.43,27.22,27.25,183192.0,22.4443,22.4853,22.3131,22.3377,183192.0
2017-04-06 11:20:00,27.26,27.33,27.24,27.28,68298.0,22.3459,22.4033,22.3295,22.3623,68298.0
2017-04-06 11:30:00,27.28,27.29,27.22,27.25,86006.0,22.3623,22.3705,22.3131,22.3377,86006.0
2017-04-06 11:40:00,27.25,27.36,27.25,27.36,94570.0,22.3377,22.4279,22.3377,22.4279,94570.0
2017-04-06 11:50:00,27.36,27.42,27.31,27.4,152740.0,22.4279,22.4771,22.3869,22.4607,152740.0
2017-04-06 12:00:00,27.41,27.49,27.41,27.43,101672.0,22.4689,22.5345,22.4689,22.4853,101672.0
2017-04-06 12:10:00,27.43,27.43,27.35,27.35,121888.0,22.4853,22.4853,22.4197,22.4197,121888.0
2017-04-06 12:20:00,27.35,27.37,27.31,27.31,67228.0,22.4197,22.4361,22.3869,22.3869,67228.0
2017-04-06 12:30:00,27.31,27.34,27.24,27.28,94408.0,22.3869,22.4115,22.3295,22.3623,94408.0
2017-04-06 12:40:00,27.28,27.31,27.21,27.22,93114.0,22.3623,22.3869,22.3049,22.3131,93114.0
2017-04-06 12:50:00,27.21,27.25,27.21,27.23,85696.0,22.3049,22.3377,22.3049,22.3213,85696.0
2017-04-06 13:00:00,27.23,27.29,27.23,27.28,36312.0,22.3213,22.3705,22.3213,22.3623,36312.0
2017-04-06 13:10:00,27.29,27.41,27.27,27.4,82910.0,22.3705,22.4689,22.3541,22.4607,82910.0
2017-04-06 13:20:00,27.4,27.43,27.35,27.35,104080.0,22.4607,22.4853,22.4197,22.4197,104080.0
2017-04-06 13:30:00,27.35,27.38,27.33,27.36,81770.0,22.4197,22.4443,22.4033,22.4279,81770.0
2017-04-06 13:40:00,27.36,27.36,27.28,27.32,82156.0,22.4279,22.4279,22.3623,22.3951,82156.0
2017-04-06 13:50:00,27.32,27.38,27.31,27.36,70784.0,22.3951,22.4443,22.3869,22.4279,70784.0
2017-04-06 14:00:00,27.36,27.41,27.35,27.39,96120.0,22.4279,22.4689,22.4197,22.4525,96120.0
2017-04-06 14:10:00,27.39,27.39,27.36,27.38,66862.0,22.4525,22.4525,22.4279,22.4443,66862.0
2017-04-06 14:20:00,27.37,27.4,27.34,27.36,99806.0,22.4361,22.4607,22.4115,22.4279,99806.0
2017-04-06 14:30:00,27.37,27.39,27.34,27.38,133976.0,22.4361,22.4525,22.4115,22.4443,133976.0
2017-04-06 14:40:00,27.39,27.42,27.35,27.36,139218.0,22.4525,22.4771,22.4197,22.4279,139218.0
2017-04-06 14:50:00,27.36,27.4,27.35,27.37,241664.0,22.4279,22.4607,22.4197,22.4361,241664.0
2017-04-06 15:00:00,27.37,27.38,27.24,27.28,206304.0,22.4361,22.4443,22.3295,22.3623,206304.0
2017-04-06 15:10:00,27.28,27.32,27.27,27.28,202072.0,22.3623,22.3951,22.3541,22.3623,202072.0
2017-04-06 15:20:00,27.29,27.31,27.23,27.28,217526.0,22.3705,22.3869,22.3213,22.3623,217526.0
2017-04-06 15:30:00,27.27,27.28,27.19,27.2,206022.0,22.3541,22.3623,22.2885,22.2967,206022.0
2017-04-06 15:40:00,27.2,27.25,27.17,27.2,285772.0,22.2967,22.3377,22.2721,22.2967,285772.0
2017-04-06 15:50:00,27.2,27.25,27.2,27.21,631958.0,22.2967,22.3377,22.2967,22.3049,631958.0
2017-04-07 09:30:00,27.06,27.24,27.01,27.23,55432.0,22.182,22.3295,22.141,22.3213,55432.0
2017-04-07 09:40:00,27.24,27.39,27.24,27.3,88872.0,22.3295,22.4525,22.3295,22.3787,88872.0
2017-04-07 09:50:00,27.29,27.34,27.13,27.2,38322.0,22.3705,22.4115,22.2394,22.2967,38322.0
2017-04-07 10:00:00,27.23,27.35,27.23,27.33,60296.0,22.3213,22.4197,22.3213,22.4033,60296.0
2017-04-07 10:10:00,27.34,27.41,27.34,27.37,59700.0,22.4115,22.4689,22.4115,22.4361,59700.0
2017-04-07 10:20:00,27.39,27.42,27.36,27.36,31006.0,22.4525,22.4771,22.4279,22.4279,31006.0
2017-04-07 10:30:00,27.35,27.35,27.24,27.25,64752.0,22.4197,22.4197,22.3295,22.3377,64752.0
2017-04-07 10:40:00,27.25,27.27,27.18,27.18,35900.0,22.3377,22.3541,22.2803,22.2803,35900.0
2017-04-07 10:50:00,27.18,27.24,27.17,27.22,44386.0,22.2803,22.3295,22.2721,22.3131,44386.0
2017-04-07 11:00:00,27.24,27.25,27.14,27.14,120322.0,22.3295,22.3377,22.2476,22.2476,120322.0
2017-04-07 11:10:00,27.13,27.2,27.08,27.17,161124.0,22.2394,22.2967,22.1984,22.2721,161124.0
2017-04-07 11:20:00,27.17,27.2,27.14,27.14,48710.0,22.2721,22.2967,22.2476,22.2476,48710.0
2017-04-07 11:30:00,27.14,27.2,27.14,27.2,37950.0,22.2476,22.2967,22.2476,22.2967,37950.0
2017-04-07 11:40:00,27.2,27.21,27.11,27.16,41566.0,22.2967,22.3049,22.223,22.264,41566.0
2017-04-07 11:50:00,27.17,27.23,27.17,27.2,30016.0,22.2721,22.3213,22.2721,22.2967,30016.0
2017-04-07 12:00:00,27.2,27.23,27.18,27.21,23870.0,22.2967,22.3213,22.2803,22.3049,23870.0
2017-04-07 12:10:00,27.23,27.23,27.2,27.2,13608.0,22.3213,22.3213,22.2967,22.2967,13608.0
2017-04-07 12:20:00,27.2,27.24,27.2,27.22,21046.0,22.2967,22.3295,22.2967,22.3131,21046.0
2017-04-07 12:30:00,27.23,27.27,27.22,27.24,25166.0,22.3213,22.3541,22.3131,22.3295,25166.0
2017-04-07 12:40:00,27.24,27.25,27.22,27.25,40826.0,22.3295,22.3377,22.3131,22.3377,40826.0
2017-04-07 12:50:00,27.26,27.29,27.26,27.29,16826.0,22.3459,22.3705,22.3459,22.3705,16826.0
2017-04-07 13:00:00,27.29,27.31,27.27,27.3,25558.0,22.3705,22.3869,22.3541,22.3787,25558.0
2017-04-07 13:10:00,27.31,27.32,27.3,27.3,24266.0,22.3869,22.3951,22.3787,22.3787,24266.0
2017-04-07 13:20:00,27.3,27.33,27.29,27.33,22868.0,22.3787,22.4033,22.3705,22.4033,22868.0
2017-04-07 13:30:00,27.32,27.37,27.32,27.34,26402.0,22.3951,22.4361,22.3951,22.4115,26402.0
2017-04-07 13:40:00,27.34,27.34,27.3,27.31,31506.0,22.4115,22.4115,22.3787,22.3869,31506.0
2017-04-07 13:50:00,27.32,27.32,27.3,27.3,23486.0,22.3951,22.3951,22.3787,22.3787,23486.0
2017-04-07 14:00:00,27.3,27.35,27.29,27.34,30960.0,22.3787,22.4197,22.3705,22.4115,30960.0
2017-04-07 14:10:00,27.33,27.35,27.3,27.32,25566.0,22.4033,22.4197,22.3787,22.3951,25566.0
2017-04-07 14:20:00,27.32,27.32,27.29,27.29,24222.0,22.3951,22.3951,22.3705,22.3705,24222.0
2017-04-07 14:30:00,27.29,27.29,27.27,27.28,34318.0,22.3705,22.3705,22.3541,22.3623,34318.0
2017-04-07 14:40:00,27.28,27.31,27.26,27.31,19544.0,22.3623,22.3869,22.3459,22.3869,19544.0
2017-04-07 14:50:00,27.3,27.31,27.27,27.27,31442.0,22.3787,22.3869,22.3541,22.3541,31442.0
2017-04-07 15:00:00,27.27,27.29,27.27,27.28,30238.0,22.3541,22.3705,22.3541,22.3623,30238.0
2017-04-07 15:10:00,27.28,27.3,27.28,27.3,26744.0,22.3623,22.3787,22.3623,22.3787,26744.0
2017-04-07 15:20:00,27.29,27.31,27.28,27.28,47154.0,22.3705,22.3869,22.3623,22.3623,47154.0
2017-04-07 15:30:00,27.28,27.28,27.24,27.24,74024.0,22.3623,22.3623,22.3295,22.3295,74024.0
2017-04-07 15:40:00,27.25,27.25,27.23,27.24,98484.0,22.3377,22.3377,22.3213,22.3295,98484.0
2017-04-07 15:50:00,27.24,27.24,27.2,27.22,348260.0,22.3295,22.3295,22.2967,22.3131,348260.0
2017-04-10 09:30:00,27.34,27.57,27.25,27.55,175242.0,22.4115,22.6,22.3377,22.5836,175242.0
2017-04-10 09:40:00,27.55,27.75,27.49,27.75,112404.0,22.5836,22.7476,22.5345,22.7476,112404.0
2017-04-10 09:50:00,27.75,27.83,27.73,27.77,214894.0,22.7476,22.8132,22.7312,22.764,214894.0
2017-04-10 10:00:00,27.78,27.88,27.77,27.88,90598.0,22.7722,22.8542,22.764,22.8542,90598.0
2017-04-10 10:10:00,27.89,27.89,27.74,27.76,68314.0,22.8624,22.8624,22.7394,22.7558,68314.0
2017-04-10 10:20:00,27.77,27.82,27.74,27.75,26704.0,22.764,22.805,22.7394,22.7476,26704.0
2017-04-10 10:30:00,27.78,27.84,27.77,27.83,109890.0,22.7722,22.8214,22.764,22.8132,109890.0
2017-04-10 10:40:00,27.83,27.83,27.75,27.75,102220.0,22.8132,22.8132,22.7476,22.7476,102220.0
2017-04-10 10:50:00,27.75,27.79,27.71,27.72,114790.0,22.7476,22.7804,22.7148,22.723,114790.0
2017-04-10 11:00:00,27.72,27.81,27.7,27.74,208268.0,22.723,22.7968,22.7066,22.7394,208268.0
2017-04-10 11:10:00,27.74,27.79,27.7,27.77,61242.0,22.7394,22.7804,22.7066,22.764,61242.0
2017-04-10 11:20:00,27.77,27.78,27.69,27.71,81808.0,22.764,22.7722,22.6984,22.7148,81808.0
2017-04-10 11:30:00,27.72,27.73,27.58,27.58,50938.0,22.723,22.7312,22.6082,22.6082,50938.0
2017-04-10 11:40:00,27.58,27.65,27.56,27.64,54212.0,22.6082,22.6656,22.5918,22.6574,54212.0
2017-04-10 11:50:00,27.65,27.7,27.63,27.7,18082.0,22.6656,22.7066,22.6492,22.7066,18082.0
2017-04-10 12:00:00,27.7,27.72,27.67,27.68,25180.0,22.7066,22.723,22.682,22.6902,25180.0
2017-04-10 12:10:00,27.68,27.68,27.59,27.61,29488.0,22.6902,22.6902,22.6164,22.6328,29488.0
2017-04-10 12:20:00,27.61,27.68,27.61,27.67,77500.0,22.6328,22.6902,22.6328,22.682,77500.0
2017-04-10 12:30:00,27.67,27.73,27.65,27.72,32776.0,22.682,22.7312,22.6656,22.723,32776.0
2017-04-10 12:40:00,27.73,27.75,27.72,27.74,18800.0,22.7312,22.7476,22.723,22.7394,18800.0
2017-04-10 12:50:00,27.75,27.77,27.7,27.7,31446.0,22.7476,22.764,22.7066,22.7066,31446.0
2017-04-10 13:00:00,27.7,27.71,27.67,27.68,24530.0,22.7066,22.7148,22.682,22.6902,24530.0
2017-04-10 13:10:00,27.68,27.7,27.67,27.68,62824.0,22.6902,22.7066,22.682,22.6902,62824.0
2017-04-10 13:20:00,27.68,27.73,27.67,27.73,39314.0,22.6902,22.7312,22.682,22.7312,39314.0
2017-04-10 13:30:00,27.72,27.75,27.69,27.73,94170.0,22.723,22.7476,22.6984,22.7312,94170.0
2017-04-10 13:40:00,27.72,27.75,27.72,27.72,18810.0,22.723,22.7476,22.723,22.723,18810.0
2017-04-10 13:50:00,27.72,27.73,27.71,27.72,13074.0,22.723,22.7312,22.7148,22.723,13074.0
2017-04-10 14:00:00,27.71,27.72,27.67,27.71,51174.0,22.7148,22.723,22.682,22.7148,51174.0
2017-04-10 14:10:00,27.71,27.74,27.71,27.74,23400.0,22.7148,22.7394,22.7148,22.7394,23400.0
2017-04-10 14:20:00,27.74,27.76,27.71,27.71,24900.0,22.7394,22.7558,22.7148,22.7148,24900.0
2017-04-10 14:30:00,27.71,27.75,27.7,27.74,29636.0,22.7148,22.7476,22.7066,22.7394,29636.0
2017-04-10 14:40:00,27.74,27.77,27.72,27.75,63404.0,22.7394,22.764,22.723,22.7476,63404.0
2017-04-10 14:50:00,27.75,27.81,27.75,27.79,69888.0,22.7476,22.7968,22.7476,22.7804,69888.0
2017-04-10 15:00:00,27.79,27.8,27.75,27.75,69092.0,22.7804,22.7886,22.7476,22.7476,69092.0
2017-04-10 15:10:00,27.75,27.76,27.71,27.71,67250.0,22.7476,22.7558,22.7148,22.7148,67250.0
2017-04-10 15:20:00,27.71,27.73,27.66,27.71,89758.0,22.7148,22.7312,22.6738,22.7148,89758.0
2017-04-10 15:30:00,27.71,27.73,27.68,27.73,148942.0,22.7148,22.7312,22.6902,22.7312,148942.0
2017-04-10 15:40:00,27.72,27.73,27.65,27.65,120284.0,22.723,22.7312,22.6656,22.6656,120284.0
2017-04-10 15:50:00,27.65,27.7,27.65,27.68,243606.0,22.6656,22.7066,22.6656,22.6902,243606.0
2017-04-11 09:30:00,27.77,27.84,27.59,27.71,100628.0,22.764,22.8214,22.6164,22.7148,100628.0
2017-04-11 09:40:00,27.71,27.78,27.61,27.77,58794.0,22.7148,22.7722,22.6328,22.764,58794.0
2017-04-11 09:50:00,27.75,27.84,27.68,27.84,81172.0,22.7476,22.8214,22.6902,22.8214,81172.0
2017-04-11 10:00:00,27.83,27.95,27.83,27.85,163216.0,22.8132,22.9115,22.8132,22.8296,163216.0
2017-04-11 10:10:00,27.86,27.86,27.8,27.83,199550.0,22.8378,22.8378,22.7886,22.8132,199550.0
2017-04-11 10:20:00,27.83,27.84,27.75,27.82,66228.0,22.8132,22.8214,22.7476,22.805,66228.0
2017-04-11 10:30:00,27.83,27.83,27.74,27.8,96110.0,22.8132,22.8132,22.7394,22.7886,96110.0
2017-04-11 10:40:00,27.79,27.82,27.75,27.75,97342.0,22.7804,22.805,22.7476,22.7476,97342.0
2017-04-11 10:50:00,27.74,27.78,27.64,27.67,210392.0,22.7394,22.7722,22.6574,22.682,210392.0
2017-04-11 11:00:00,27.67,27.75,27.61,27.72,130970.0,22.682,22.7476,22.6328,22.723,130970.0
2017-04-11 11:10:00,27.72,27.78,27.7,27.77,163578.0,22.723,22.7722,22.7066,22.764,163578.0
2017-04-11 11:20:00,27.77,27.81,27.75,27.79,80358.0,22.764,22.7968,22.7476,22.7804,80358.0
2017-04-11 11:30:00,27.79,27.82,27.78,27.79,64192.0,22.7804,22.805,22.7722,22.7804,64192.0
2017-04-11 11:40:00,27.79,27.79,27.68,27.73,61842.0,22.7804,22.7804,22.6902,22.7312,61842.0
2017-04-11 11:50:00,27.73,27.75,27.68,27.68,28034.0,22.7312,22.7476,22.6902,22.6902,28034.0
2017-04-11 12:00:00,27.69,27.77,27.68,27.73,131974.0,22.6984,22.764,22.6902,22.7312,131974.0
2017-04-11 12:10:00,27.73,27.78,27.71,27.74,60914.0,22.7312,22.7722,22.7148,22.7394,60914.0
2017-04-11 12:20:00,27.75,27.78,27.71,27.73,44040.0,22.7476,22.7722,22.7148,22.7312,44040.0
2017-04-11 12:30:00,27.73,27.79,27.73,27.74,26714.0,22.7312,22.7804,22.7312,22.7394,26714.0
2017-04-11 12:40:00,27.73,27.79,27.72,27.77,34084.0,22.7312,22.7804,22.723,22.764,34084.0
2017-04-11 12:50:00,27.77,27.81,27.75,27.8,27496.0,22.764,22.7968,22.7476,22.7886,27496.0
2017-04-11 13:00:00,27.79,27.85,27.79,27.83,42646.0,22.7804,22.8296,22.7804,22.8132,42646.0
2017-04-11 13:10:00,27.83,27.84,27.8,27.83,52286.0,22.8132,22.8214,22.7886,22.8132,52286.0
2017-04-11 13:20:00,27.83,27.85,27.75,27.76,40482.0,22.8132,22.8296,22.7476,22.7558,40482.0
2017-04-11 13:30:00,27.76,27.8,27.75,27.8,31714.0,22.7558,22.7886,22.7476,22.7886,31714.0
2017-04-11 13:40:00,27.81,27.81,27.75,27.77,56410.0,22.7968,22.7968,22.7476,22.764,56410.0
2017-04-11 13:50:00,27.76,27.8,27.75,27.75,57304.0,22.7558,22.7886,22.7476,22.7476,57304.0
2017-04-11 14:00:00,27.76,27.79,27.75,27.78,41714.0,22.7558,22.7804,22.7476,22.7722,41714.0
2017-04-11 14:10:00,27.78,27.79,27.7,27.71,121732.0,22.7722,22.7804,22.7066,22.7148,121732.0
2017-04-11 14:20:00,27.71,27.81,27.71,27.77,62124.0,22.7148,22.7968,22.7148,22.764,62124.0
2017-04-11 14:30:00,27.77,27.8,27.75,27.76,56634.0,22.764,22.7886,22.7476,22.7558,56634.0
2017-04-11 14:40:00,27.75,27.78,27.72,27.77,95938.0,22.7476,22.7722,22.723,22.764,95938.0
2017-04-11 14:50:00,27.77,27.82,27.77,27.78,61188.0,22.764,22.805,22.764,22.7722,61188.0
2017-04-11 15:00:00,27.79,27.79,27.75,27.79,54080.0,22.7804,22.7804,22.7476,22.7804,54080.0
2017-04-11 15:10:00,27.79,27.8,27.76,27.78,113630.0,22.7804,22.7886,22.7558,22.7722,113630.0
2017-04-11 15:20:00,27.78,27.79,27.75,27.75,86852.0,22.7722,22.7804,22.7476,22.7476,86852.0
2017-04-11 15:30:00,27.75,27.78,27.74,27.78,99438.0,22.7476,22.7722,22.7394,22.7722,99438.0
2017-04-11 15:40:00,27.78,27.79,27.75,27.79,226938.0,22.7722,22.7804,22.7476,22.7804,226938.0
2017-04-11 15:50:00,27.79,27.8,27.77,27.8,275390.0,22.7804,22.7886,22.764,22.7886,275390.0
2017-04-12 09:30:00,27.79,27.79,27.58,27.63,52948.0,22.7804,22.7804,22.6082,22.6492,52948.0
2017-04-12 09:40:00,27.65,27.68,27.55,27.64,44032.0,22.6656,22.6902,22.5836,22.6574,44032.0
2017-04-12 09:50:00,27.63,27.64,27.53,27.61,38516.0,22.6492,22.6574,22.5673,22.6328,38516.0
2017-04-12 10:00:00,27.61,27.75,27.61,27.73,28804.0,22.6328,22.7476,22.6328,22.7312,28804.0
2017-04-12 10:10:00,27.73,27.74,27.68,27.68,52960.0,22.7312,22.7394,22.6902,22.6902,52960.0
2017-04-12 10:20:00,27.68,27.68,27.63,27.65,28178.0,22.6902,22.6902,22.6492,22.6656,28178.0
2017-04-12 10:30:00,27.66,27.7,27.61,27.61,68050.0,22.6738,22.7066,22.6328,22.6328,68050.0
2017-04-12 10:40:00,27.63,27.63,27.5,27.57,51162.0,22.6492,22.6492,22.5427,22.6,51162.0
2017-04-12 10:50:00,27.57,27.59,27.54,27.57,57924.0,22.6,22.6164,22.5755,22.6,57924.0
2017-04-12 11:00:00,27.56,27.6,27.53,27.6,39350.0,22.5918,22.6246,22.5673,22.6246,39350.0
2017-04-12 11:10:00,27.6,27.6,27.55,27.56,26046.0,22.6246,22.6246,22.5836,22.5918,26046.0
2017-04-12 11:20:00,27.55,27.56,27.48,27.5,39902.0,22.5836,22.5918,22.5263,22.5427,39902.0
2017-04-12 11:30:00,27.49,27.5,27.4,27.41,42130.0,22.5345,22.5427,22.4607,22.4689,42130.0
2017-04-12 11:40:00,27.41,27.42,27.34,27.36,87178.0,22.4689,22.4771,22.4115,22.4279,87178.0
2017-04-12 11:50:00,27.36,27.44,27.33,27.43,49932.0,22.4279,22.4935,22.4033,22.4853,49932.0
2017-04-12 12:00:00,27.44,27.44,27.42,27.43,18378.0,22.4935,22.4935,22.4771,22.4853,18378.0
2017-04-12 12:10:00,27.43,27.48,27.43,27.46,31084.0,22.4853,22.5263,22.4853,22.5099,31084.0
2017-04-12 12:20:00,27.46,27.46,27.36,27.39,82698.0,22.5099,22.5099,22.4279,22.4525,82698.0
2017-04-12 12:30:00,27.38,27.39,27.35,27.35,51432.0,22.4443,22.4525,22.4197,22.4197,51432.0
2017-04-12 12:40:00,27.35,27.38,27.33,27.38,115398.0,22.4197,22.4443,22.4033,22.4443,115398.0
2017-04-12 12:50:00,27.39,27.39,27.29,27.33,47886.0,22.4525,22.4525,22.3705,22.4033,47886.0
2017-04-12 13:00:00,27.33,27.38,27.3,27.37,85094.0,22.4033,22.4443,22.3787,22.4361,85094.0
2017-04-12 13:10:00,27.38,27.39,27.29,27.29,72334.0,22.4443,22.4525,22.3705,22.3705,72334.0
2017-04-12 13:20:00,27.29,27.31,27.27,27.29,41800.0,22.3705,22.3869,22.3541,22.3705,41800.0
2017-04-12 13:30:00,27.29,27.31,27.28,27.3,54216.0,22.3705,22.3869,22.3623,22.3787,54216.0
2017-04-12 13:40:00,27.29,27.31,27.25,27.28,68844.0,22.3705,22.3869,22.3377,22.3623,68844.0
2017-04-12 13:50:00,27.28,27.32,27.25,27.32,72292.0,22.3623,22.3951,22.3377,22.3951,72292.0
2017-04-12 14:00:00,27.33,27.34,27.28,27.28,69230.0,22.4033,22.4115,22.3623,22.3623,69230.0
2017-04-12 14:10:00,27.29,27.29,27.27,27.28,66652.0,22.3705,22.3705,22.3541,22.3623,66652.0
2017-04-12 14:20:00,27.27,27.28,27.22,27.24,81806.0,22.3541,22.3623,22.3131,22.3295,81806.0
2017-04-12 14:30:00,27.24,27.29,27.2,27.2,89814.0,22.3295,22.3705,22.2967,22.2967,89814.0
2017-04-12 14:40:00,27.2,27.2,27.16,27.16,85508.0,22.2967,22.2967,22.264,22.264,85508.0
2017-04-12 14:50:00,27.17,27.23,27.14,27.23,127484.0,22.2721,22.3213,22.2476,22.3213,127484.0
2017-04-12 15:00:00,27.23,27.25,27.16,27.18,113360.0,22.3213,22.3377,22.264,22.2803,113360.0
2017-04-12 15:10:00,27.18,27.21,27.06,27.07,135588.0,22.2803,22.3049,22.182,22.1902,135588.0
2017-04-12 15:20:00,27.06,27.13,27.04,27.08,158954.0,22.182,22.2394,22.1656,22.1984,158954.0
2017-04-12 15:30:00,27.08,27.1,27.06,27.07,172444.0,22.1984,22.2148,22.182,22.1902,172444.0
2017-04-12 15:40:00,27.07,27.08,27.04,27.05,209964.0,22.1902,22.1984,22.1656,22.1738,209964.0
2017-04-12 15:50:00,27.06,27.13,27.05,27.12,430472.0,22.182,22.2394,22.1738,22.2312,430472.0
2017-04-13 09:30:00,27.11,27.15,26.86,26.87,132194.0,22.223,22.2558,22.018,22.0262,132194.0
2017-04-13 09:40:00,26.88,26.92,26.71,26.77,121306.0,22.0344,22.0672,21.8951,21.9443,121306.0
2017-04-13 09:50:00,26.79,26.86,26.71,26.71,139768.0,21.9607,22.018,21.8951,21.8951,139768.0
2017-04-13 10:00:00,26.73,26.92,26.73,26.79,124484.0,21.9115,22.0672,21.9115,21.9607,124484.0
2017-04-13 10:10:00,26.81,26.85,26.77,26.81,56674.0,21.977,22.0098,21.9443,21.977,56674.0
2017-04-13 10:20:00,26.81,26.84,26.68,26.68,84466.0,21.977,22.0016,21.8705,21.8705,84466.0
2017-04-13 10:30:00,26.68,26.75,26.66,26.68,126090.0,21.8705,21.9279,21.8541,21.8705,126090.0
2017-04-13 10:40:00,26.68,26.71,26.62,26.65,117954.0,21.8705,21.8951,21.8213,21.8459,117954.0
2017-04-13 10:50:00,26.66,26.7,26.63,26.69,121354.0,21.8541,21.8869,21.8295,21.8787,121354.0
2017-04-13 11:00:00,26.7,26.8,26.69,26.77,56388.0,21.8869,21.9688,21.8787,21.9443,56388.0
2017-04-13 11:10:00,26.77,26.83,26.75,26.77,66362.0,21.9443,21.9934,21.9279,21.9443,66362.0
2017-04-13 11:20:00,26.79,26.84,26.77,26.8,120332.0,21.9607,22.0016,21.9443,21.9688,120332.0
2017-04-13 11:30:00,26.8,26.91,26.77,26.84,84718.0,21.9688,22.059,21.9443,22.0016,84718.0
2017-04-13 11:40:00,26.84,26.95,26.84,26.92,39568.0,22.0016,22.0918,22.0016,22.0672,39568.0
2017-04-13 11:50:00,26.93,26.95,26.91,26.92,47392.0,22.0754,22.0918,22.059,22.0672,47392.0
2017-04-13 12:00:00,26.91,26.92,26.83,26.83,20648.0,22.059,22.0672,21.9934,21.9934,20648.0
2017-04-13 12:10:00,26.83,26.89,26.83,26.85,77676.0,21.9934,22.0426,21.9934,22.0098,77676.0
2017-04-13 12:20:00,26.86,26.93,26.86,26.93,142764.0,22.018,22.0754,22.018,22.0754,142764.0
2017-04-13 12:30:00,26.94,26.94,26.89,26.9,46924.0,22.0836,22.0836,22.0426,22.0508,46924.0
2017-04-13 12:40:00,26.9,26.94,26.88,26.88,39174.0,22.0508,22.0836,22.0344,22.0344,39174.0
2017-04-13 12:50:00,26.88,26.99,26.88,26.97,76938.0,22.0344,22.1246,22.0344,22.1082,76938.0
2017-04-13 13:00:00,26.96,26.96,26.86,26.91,27424.0,22.1,22.1,22.018,22.059,27424.0
2017-04-13 13:10:00,26.92,26.97,26.92,26.96,39126.0,22.0672,22.1082,22.0672,22.1,39126.0
2017-04-13 13:20:00,26.97,27.02,26.96,27.02,91836.0,22.1082,22.1492,22.1,22.1492,91836.0
2017-04-13 13:30:00,27.03,27.09,27.01,27.06,70034.0,22.1574,22.2066,22.141,22.182,70034.0
2017-04-13 13:40:00,27.07,27.09,26.99,27.0,94612.0,22.1902,22.2066,22.1246,22.1328,94612.0
2017-04-13 13:50:00,27.0,27.05,26.98,27.05,43844.0,22.1328,22.1738,22.1164,22.1738,43844.0
2017-04-13 14:00:00,27.05,27.1,27.04,27.1,39388.0,22.1738,22.2148,22.1656,22.2148,39388.0
2017-04-13 14:10:00,27.1,27.13,27.08,27.11,55860.0,22.2148,22.2394,22.1984,22.223,55860.0
2017-04-13 14:20:00,27.11,27.16,27.11,27.14,32754.0,22.223,22.264,22.223,22.2476,32754.0
2017-04-13 14:30:00,27.14,27.2,27.13,27.19,147666.0,22.2476,22.2967,22.2394,22.2885,147666.0
2017-04-13 14:40:00,27.19,27.19,27.15,27.18,131402.0,22.2885,22.2885,22.2558,22.2803,131402.0
2017-04-13 14:50:00,27.2,27.3,27.2,27.28,93866.0,22.2967,22.3787,22.2967,22.3623,93866.0
2017-04-13 15:00:00,27.28,27.3,27.24,27.24,67548.0,22.3623,22.3787,22.3295,22.3295,67548.0
2017-04-13 15:10:00,27.23,27.25,27.2,27.23,68772.0,22.3213,22.3377,22.2967,22.3213,68772.0
2017-04-13 15:20:00,27.23,27.26,27.19,27.19,184744.0,22.3213,22.3459,22.2885,22.2885,184744.0
2017-04-13 15:30:00,27.18,27.21,27.11,27.2,230550.0,22.2803,22.3049,22.223,22.2967,230550.0
2017-04-13 15:40:00,27.2,27.27,27.18,27.27,262626.0,22.2967,22.3541,22.2803,22.3541,262626.0
2017-04-13 15:50:00,27.27,27.27,27.19,27.19,399420.0,22.3541,22.3541,22.2885,22.2885,399420.0
2017-04-17 09:30:00,27.25,27.3,27.1,27.11,48528.0,22.3377,22.3787,22.2148,22.223,48528.0
2017-04-17 09:40:00,27.11,27.11,27.02,27.04,54902.0,22.223,22.223,22.1492,22.1656,54902.0
2017-04-17 09:50:00,27.04,27.11,27.03,27.1,39042.0,22.1656,22.223,22.1574,22.2148,39042.0
2017-04-17 10:00:00,27.09,27.18,27.09,27.18,25368.0,22.2066,22.2803,22.2066,22.2803,25368.0
2017-04-17 10:10:00,27.17,27.18,27.08,27.11,19084.0,22.2721,22.2803,22.1984,22.223,19084.0
2017-04-17 10:20:00,27.1,27.12,27.04,27.08,33212.0,22.2148,22.2312,22.1656,22.1984,33212.0
2017-04-17 10:30:00,27.09,27.15,27.05,27.05,71598.0,22.2066,22.2558,22.1738,22.1738,71598.0
2017-04-17 10:40:00,27.06,27.08,26.99,27.06,25804.0,22.182,22.1984,22.1246,22.182,25804.0
2017-04-17 10:50:00,27.05,27.16,27.05,27.16,106800.0,22.1738,22.264,22.1738,22.264,106800.0
2017-04-17 11:00:00,27.16,27.17,27.11,27.14,114072.0,22.264,22.2721,22.223,22.2476,114072.0
2017-04-17 11:10:00,27.15,27.16,27.05,27.1,35406.0,22.2558,22.264,22.1738,22.2148,35406.0
2017-04-17 11:20:00,27.1,27.11,27.0,27.03,30292.0,22.2148,22.223,22.1328,22.1574,30292.0
2017-04-17 11:30:00,27.02,27.09,27.02,27.09,21334.0,22.1492,22.2066,22.1492,22.2066,21334.0
2017-04-17 11:40:00,27.08,27.08,27.01,27.02,33354.0,22.1984,22.1984,22.141,22.1492,33354.0
2017-04-17 11:50:00,27.0,27.03,26.97,26.99,27244.0,22.1328,22.1574,22.1082,22.1246,27244.0
2017-04-17 12:00:00,26.99,27.01,26.98,27.0,24358.0,22.1246,22.141,22.1164,22.1328,24358.0
2017-04-17 12:10:00,27.0,27.02,26.97,26.98,43202.0,22.1328,22.1492,22.1082,22.1164,43202.0
2017-04-17 12:20:00,26.98,27.02,26.98,26.99,49802.0,22.1164,22.1492,22.1164,22.1246,49802.0
2017-04-17 12:30:00,27.0,27.0,26.93,26.97,34256.0,22.1328,22.1328,22.0754,22.1082,34256.0
2017-04-17 12:40:00,26.98,27.08,26.98,27.05,27000.0,22.1164,22.1984,22.1164,22.1738,27000.0
2017-04-17 12:50:00,27.04,27.07,27.04,27.06,16460.0,22.1656,22.1902,22.1656,22.182,16460.0
2017-04-17 13:00:00,27.06,27.07,27.03,27.05,23074.0,22.182,22.1902,22.1574,22.1738,23074.0
2017-04-17 13:10:00,27.05,27.06,27.02,27.04,33622.0,22.1738,22.182,22.1492,22.1656,33622.0
2017-04-17 13:20:00,27.04,27.06,27.04,27.05,15206.0,22.1656,22.182,22.1656,22.1738,15206.0
2017-04-17 13:30:00,27.06,27.07,27.03,27.05,23478.0,22.182,22.1902,22.1574,22.1738,23478.0
2017-04-17 13:40:00,27.05,27.06,27.02,27.04,19536.0,22.1738,22.182,22.1492,22.1656,19536.0
2017-04-17 13:50:00,27.04,27.04,26.99,26.99,21600.0,22.1656,22.1656,22.1246,22.1246,21600.0
2017-04-17 14:00:00,26.99,26.99,26.95,26.95,52728.0,22.1246,22.1246,22.0918,22.0918,52728.0
2017-04-17 14:10:00,26.95,26.97,26.91,26.91,35772.0,22.0918,22.1082,22.059,22.059,35772.0
2017-04-17 14:20:00,26.91,26.93,26.89,26.92,51678.0,22.059,22.0754,22.0426,22.0672,51678.0
2017-04-17 14:30:00,26.93,26.99,26.92,26.98,29162.0,22.0754,22.1246,22.0672,22.1164,29162.0
2017-04-17 14:40:00,26.98,26.98,26.97,26.97,24770.0,22.1164,22.1164,22.1082,22.1082,24770.0
2017-04-17 14:50:00,26.97,26.99,26.96,26.97,24064.0,22.1082,22.1246,22.1,22.1082,24064.0
2017-04-17 15:00:00,26.97,27.0,26.96,26.99,22510.0,22.1082,22.1328,22.1,22.1246,22510.0
2017-04-17 15:10:00,27.0,27.06,26.97,27.06,52962.0,22.1328,22.182,22.1082,22.182,52962.0
2017-04-17 15:20:00,27.06,27.1,27.04,27.08,42252.0,22.182,22.2148,22.1656,22.1984,42252.0
2017-04-17 15:30:00,27.08,27.09,27.04,27.06,65758.0,22.1984,22.2066,22.1656,22.182,65758.0
2017-04-17 15:40:00,27.06,27.08,27.05,27.08,92342.0,22.182,22.1984,22.1738,22.1984,92342.0
2017-04-17 15:50:00,27.08,27.08,27.05,27.07,190618.0,22.1984,22.1984,22.1738,22.1902,190618.0
2017-04-18 09:30:00,27.02,27.06,26.91,27.06,88582.0,22.1492,22.182,22.059,22.182,88582.0
2017-04-18 09:40:00,27.03,27.17,27.02,27.17,49910.0,22.1574,22.2721,22.1492,22.2721,49910.0
2017-04-18 09:50:00,27.16,27.28,27.13,27.28,20780.0,22.264,22.3623,22.2394,22.3623,20780.0
2017-04-18 10:00:00,27.24,27.25,27.13,27.15,13144.0,22.3295,22.3377,22.2394,22.2558,13144.0
2017-04-18 10:10:00,27.15,27.15,27.05,27.06,13550.0,22.2558,22.2558,22.1738,22.182,13550.0
2017-04-18 10:20:00,27.06,27.08,27.0,27.0,12354.0,22.182,22.1984,22.1328,22.1328,12354.0
2017-04-18 10:30:00,27.0,27.14,27.0,27.13,13430.0,22.1328,22.2476,22.1328,22.2394,13430.0
2017-04-18 10:40:00,27.13,27.13,27.08,27.12,15098.0,22.2394,22.2394,22.1984,22.2312,15098.0
2017-04-18 10:50:00,27.1,27.11,27.05,27.09,27248.0,22.2148,22.223,22.1738,22.2066,27248.0
2017-04-18 11:00:00,27.09,27.09,27.03,27.08,9760.0,22.2066,22.2066,22.1574,22.1984,9760.0
2017-04-18 11:10:00,27.1,27.12,27.08,27.08,16252.0,22.2148,22.2312,22.1984,22.1984,16252.0
2017-04-18 11:20:00,27.08,27.15,27.08,27.12,14158.0,22.1984,22.2558,22.1984,22.2312,14158.0
2017-04-18 11:30:00,27.11,27.11,27.02,27.03,14784.0,22.223,22.223,22.1492,22.1574,14784.0
2017-04-18 11:40:00,27.03,27.04,27.0,27.03,13426.0,22.1574,22.1656,22.1328,22.1574,13426.0
2017-04-18 11:50:00,27.05,27.06,26.97,26.97,14666.0,22.1738,22.182,22.1082,22.1082,14666.0
2017-04-18 12:00:00,26.97,26.98,26.93,26.93,10020.0,22.1082,22.1164,22.0754,22.0754,10020.0
2017-04-18 12:10:00,26.92,26.93,26.91,26.91,27406.0,22.0672,22.0754,22.059,22.059,27406.0
2017-04-18 12:20:00,26.91,26.97,26.91,26.94,12600.0,22.059,22.1082,22.059,22.0836,12600.0
2017-04-18 12:30:00,26.94,26.97,26.93,26.93,29368.0,22.0836,22.1082,22.0754,22.0754,29368.0
2017-04-18 12:40:00,26.93,26.97,26.93,26.95,10400.0,22.0754,22.1082,22.0754,22.0918,10400.0
2017-04-18 12:50:00,26.96,27.0,26.96,26.97,9128.0,22.1,22.1328,22.1,22.1082,9128.0
2017-04-18 13:00:00,26.97,26.98,26.95,26.97,8000.0,22.1082,22.1164,22.0918,22.1082,8000.0
2017-04-18 13:10:00,26.97,27.04,26.97,27.04,8650.0,22.1082,22.1656,22.1082,22.1656,8650.0
2017-04-18 13:20:00,27.03,27.09,27.01,27.09,10200.0,22.1574,22.2066,22.141,22.2066,10200.0
2017-04-18 13:30:00,27.07,27.08,27.06,27.07,12800.0,22.1902,22.1984,22.182,22.1902,12800.0
2017-04-18 13:40:00,27.07,27.13,27.06,27.08,201698.0,22.1902,22.2394,22.182,22.1984,201698.0
2017-04-18 13:50:00,27.08,27.08,27.01,27.03,75382.0,22.1984,22.1984,22.141,22.1574,75382.0
2017-04-18 14:00:00,27.03,27.09,27.02,27.02,69108.0,22.1574,22.2066,22.1492,22.1492,69108.0
2017-04-18 14:10:00,27.04,27.04,27.01,27.04,32944.0,22.1656,22.1656,22.141,22.1656,32944.0
2017-04-18 14:20:00,27.05,27.05,27.0,27.02,40610.0,22.1738,22.1738,22.1328,22.1492,40610.0
2017-04-18 14:30:00,27.02,27.02,26.97,26.97,47028.0,22.1492,22.1492,22.1082,22.1082,47028.0
2017-04-18 14:40:00,26.97,26.98,26.92,26.93,35734.0,22.1082,22.1164,22.0672,22.0754,35734.0
2017-04-18 14:50:00,26.93,26.97,26.93,26.95,40318.0,22.0754,22.1082,22.0754,22.0918,40318.0
2017-04-18 15:00:00,26.95,26.96,26.91,26.93,34248.0,22.0918,22.1,22.059,22.0754,34248.0
2017-04-18 15:10:00,26.93,26.94,26.91,26.92,42094.0,22.0754,22.0836,22.059,22.0672,42094.0
2017-04-18 15:20:00,26.93,26.95,26.91,26.91,63180.0,22.0754,22.0918,22.059,22.059,63180.0
2017-04-18 15:30:00,26.91,26.99,26.9,26.98,72384.0,22.059,22.1246,22.0508,22.1164,72384.0
2017-04-18 15:40:00,26.98,27.0,26.95,27.0,152868.0,22.1164,22.1328,22.0918,22.1328,152868.0
2017-04-18 15:50:00,27.0,27.0,26.94,26.95,237060.0,22.1328,22.1328,22.0836,22.0918,237060.0
2017-04-19 09:30:00,27.09,27.18,27.08,27.18,29802.0,22.2066,22.2803,22.1984,22.2803,29802.0
2017-04-19 09:40:00,27.13,27.17,27.02,27.11,20026.0,22.2394,22.2721,22.1492,22.223,20026.0
2017-04-19 09:50:00,27.11,27.25,27.11,27.22,19850.0,22.223,22.3377,22.223,22.3131,19850.0
2017-04-19 10:00:00,27.23,27.24,27.18,27.22,21634.0,22.3213,22.3295,22.2803,22.3131,21634.0
2017-04-19 10:10:00,27.22,27.3,27.2,27.26,21850.0,22.3131,22.3787,22.2967,22.3459,21850.0
2017-04-19 10:20:00,27.26,27.36,27.23,27.32,24868.0,22.3459,22.4279,22.3213,22.3951,24868.0
2017-04-19 10:30:00,27.29,27.34,27.25,27.33,26002.0,22.3705,22.4115,22.3377,22.4033,26002.0
2017-04-19 10:40:00,27.34,27.34,27.3,27.3,37652.0,22.4115,22.4115,22.3787,22.3787,37652.0
2017-04-19 10:50:00,27.29,27.33,27.25,27.32,74302.0,22.3705,22.4033,22.3377,22.3951,74302.0
2017-04-19 11:00:00,27.31,27.32,27.28,27.29,62178.0,22.3869,22.3951,22.3623,22.3705,62178.0
2017-04-19 11:10:00,27.29,27.31,27.26,27.27,50184.0,22.3705,22.3869,22.3459,22.3541,50184.0
2017-04-19 11:20:00,27.28,27.32,27.25,27.31,48696.0,22.3623,22.3951,22.3377,22.3869,48696.0
2017-04-19 11:30:00,27.31,27.34,27.28,27.32,36768.0,22.3869,22.4115,22.3623,22.3951,36768.0
2017-04-19 11:40:00,27.33,27.33,27.28,27.28,42612.0,22.4033,22.4033,22.3623,22.3623,42612.0
2017-04-19 11:50:00,27.28,27.29,27.25,27.28,23772.0,22.3623,22.3705,22.3377,22.3623,23772.0
2017-04-19 12:00:00,27.28,27.29,27.25,27.27,42758.0,22.3623,22.3705,22.3377,22.3541,42758.0
2017-04-19 12:10:00,27.27,27.28,27.21,27.28,25226.0,22.3541,22.3623,22.3049,22.3623,25226.0
2017-04-19 12:20:00,27.28,27.31,27.27,27.29,21686.0,22.3623,22.3869,22.3541,22.3705,21686.0
2017-04-19 12:30:00,27.28,27.33,27.28,27.31,16108.0,22.3623,22.4033,22.3623,22.3869,16108.0
2017-04-19 12:40:00,27.3,27.33,27.29,27.33,21446.0,22.3787,22.4033,22.3705,22.4033,21446.0
2017-04-19 12:50:00,27.33,27.38,27.33,27.35,44436.0,22.4033,22.4443,22.4033,22.4197,44436.0
2017-04-19 13:00:00,27.35,27.38,27.31,27.31,38018.0,22.4197,22.4443,22.3869,22.3869,38018.0
2017-04-19 13:10:00,27.31,27.32,27.25,27.29,60930.0,22.3869,22.3951,22.3377,22.3705,60930.0
2017-04-19 13:20:00,27.29,27.34,27.29,27.32,47400.0,22.3705,22.4115,22.3705,22.3951,47400.0
2017-04-19 13:30:00,27.32,27.32,27.29,27.32,53996.0,22.3951,22.3951,22.3705,22.3951,53996.0
2017-04-19 13:40:00,27.33,27.33,27.28,27.31,45212.0,22.4033,22.4033,22.3623,22.3869,45212.0
2017-04-19 13:50:00,27.32,27.32,27.25,27.28,41550.0,22.3951,22.3951,22.3377,22.3623,41550.0
2017-04-19 14:00:00,27.29,27.32,27.25,27.28,41434.0,22.3705,22.3951,22.3377,22.3623,41434.0
2017-04-19 14:10:00,27.28,27.28,27.2,27.25,50298.0,22.3623,22.3623,22.2967,22.3377,50298.0
2017-04-19 14:20:00,27.25,27.28,27.22,27.27,49326.0,22.3377,22.3623,22.3131,22.3541,49326.0
2017-04-19 14:30:00,27.27,27.29,27.24,27.28,49864.0,22.3541,22.3705,22.3295,22.3623,49864.0
2017-04-19 14:40:00,27.28,27.28,27.22,27.22,34816.0,22.3623,22.3623,22.3131,22.3131,34816.0
2017-04-19 14:50:00,27.21,27.24,27.19,27.23,63250.0,22.3049,22.3295,22.2885,22.3213,63250.0
2017-04-19 15:00:00,27.23,27.24,27.2,27.22,44126.0,22.3213,22.3295,22.2967,22.3131,44126.0
2017-04-19 15:10:00,27.22,27.25,27.21,27.25,47630.0,22.3131,22.3377,22.3049,22.3377,47630.0
2017-04-19 15:20:00,27.25,27.25,27.14,27.16,46922.0,22.3377,22.3377,22.2476,22.264,46922.0
2017-04-19 15:30:00,27.16,27.18,27.15,27.18,37956.0,22.264,22.2803,22.2558,22.2803,37956.0
2017-04-19 15:40:00,27.18,27.23,27.18,27.2,157426.0,22.2803,22.3213,22.2803,22.2967,157426.0
2017-04-19 15:50:00,27.2,27.22,27.17,27.2,260336.0,22.2967,22.3131,22.2721,22.2967,260336.0
2017-04-20 09:30:00,27.29,27.63,27.29,27.61,52764.0,22.3705,22.6492,22.3705,22.6328,52764.0
2017-04-20 09:40:00,27.6,27.64,27.5,27.56,68792.0,22.6246,22.6574,22.5427,22.5918,68792.0
2017-04-20 09:50:00,27.54,27.55,27.46,27.48,56056.0,22.5755,22.5836,22.5099,22.5263,56056.0
2017-04-20 10:00:00,27.5,27.53,27.45,27.45,63386.0,22.5427,22.5673,22.5017,22.5017,63386.0
2017-04-20 10:10:00,27.46,27.49,27.43,27.46,80982.0,22.5099,22.5345,22.4853,22.5099,80982.0
2017-04-20 10:20:00,27.47,27.53,27.43,27.49,125586.0,22.5181,22.5673,22.4853,22.5345,125586.0
2017-04-20 10:30:00,27.5,27.58,27.5,27.57,100292.0,22.5427,22.6082,22.5427,22.6,100292.0
2017-04-20 10:40:00,27.56,27.65,27.56,27.6,149438.0,22.5918,22.6656,22.5918,22.6246,149438.0
2017-04-20 10:50:00,27.61,27.65,27.6,27.65,29522.0,22.6328,22.6656,22.6246,22.6656,29522.0
2017-04-20 11:00:00,27.65,27.66,27.55,27.58,90274.0,22.6656,22.6738,22.5836,22.6082,90274.0
2017-04-20 11:10:00,27.59,27.61,27.53,27.57,34886.0,22.6164,22.6328,22.5673,22.6,34886.0
2017-04-20 11:20:00,27.57,27.59,27.55,27.55,35414.0,22.6,22.6164,22.5836,22.5836,35414.0
2017-04-20 11:30:00,27.55,27.65,27.55,27.65,42656.0,22.5836,22.6656,22.5836,22.6656,42656.0
2017-04-20 11:40:00,27.65,27.73,27.61,27.73,40004.0,22.6656,22.7312,22.6328,22.7312,40004.0
2017-04-20 11:50:00,27.72,27.77,27.7,27.75,60114.0,22.723,22.764,22.7066,22.7476,60114.0
2017-04-20 12:00:00,27.77,27.78,27.73,27.77,60254.0,22.764,22.7722,22.7312,22.764,60254.0
2017-04-20 12:10:00,27.77,27.88,27.76,27.86,28516.0,22.764,22.8542,22.7558,22.8378,28516.0
2017-04-20 12:20:00,27.85,27.85,27.82,27.83,37190.0,22.8296,22.8296,22.805,22.8132,37190.0
2017-04-20 12:30:00,27.83,27.87,27.79,27.8,97564.0,22.8132,22.846,22.7804,22.7886,97564.0
2017-04-20 12:40:00,27.8,27.83,27.74,27.75,40264.0,22.7886,22.8132,22.7394,22.7476,40264.0
2017-04-20 12:50:00,27.75,27.77,27.68,27.69,32348.0,22.7476,22.764,22.6902,22.6984,32348.0
2017-04-20 13:00:00,27.7,27.72,27.65,27.72,59342.0,22.7066,22.723,22.6656,22.723,59342.0
2017-04-20 13:10:00,27.73,27.75,27.65,27.65,59732.0,22.7312,22.7476,22.6656,22.6656,59732.0
2017-04-20 13:20:00,27.65,27.71,27.65,27.71,33834.0,22.6656,22.7148,22.6656,22.7148,33834.0
2017-04-20 13:30:00,27.71,27.73,27.68,27.68,36314.0,22.7148,22.7312,22.6902,22.6902,36314.0
2017-04-20 13:40:00,27.68,27.69,27.65,27.65,49186.0,22.6902,22.6984,22.6656,22.6656,49186.0
2017-04-20 13:50:00,27.65,27.66,27.62,27.64,52516.0,22.6656,22.6738,22.641,22.6574,52516.0
2017-04-20 14:00:00,27.65,27.68,27.64,27.64,32202.0,22.6656,22.6902,22.6574,22.6574,32202.0
2017-04-20 14:10:00,27.64,27.67,27.61,27.67,60004.0,22.6574,22.682,22.6328,22.682,60004.0
2017-04-20 14:20:00,27.66,27.68,27.64,27.65,90198.0,22.6738,22.6902,22.6574,22.6656,90198.0
2017-04-20 14:30:00,27.65,27.67,27.63,27.64,37840.0,22.6656,22.682,22.6492,22.6574,37840.0
2017-04-20 14:40:00,27.64,27.65,27.57,27.57,73438.0,22.6574,22.6656,22.6,22.6,73438.0
2017-04-20 14:50:00,27.58,27.58,27.5,27.51,113124.0,22.6082,22.6082,22.5427,22.5509,113124.0
2017-04-20 15:00:00,27.52,27.54,27.5,27.52,95416.0,22.5591,22.5755,22.5427,22.5591,95416.0
2017-04-20 15:10:00,27.52,27.54,27.44,27.45,79544.0,22.5591,22.5755,22.4935,22.5017,79544.0
2017-04-20 15:20:00,27.45,27.48,27.43,27.48,44918.0,22.5017,22.5263,22.4853,22.5263,44918.0
2017-04-20 15:30:00,27.48,27.48,27.43,27.48,116106.0,22.5263,22.5263,22.4853,22.5263,116106.0
2017-04-20 15:40:00,27.48,27.5,27.43,27.47,154356.0,22.5263,22.5427,22.4853,22.5181,154356.0
2017-04-20 15:50:00,27.47,27.5,27.45,27.45,265122.0,22.5181,22.5427,22.5017,22.5017,265122.0
2017-04-21 09:30:00,27.43,27.43,27.25,27.35,54010.0,22.4853,22.4853,22.3377,22.4197,54010.0
2017-04-21 09:40:00,27.35,27.36,27.29,27.33,35358.0,22.4197,22.4279,22.3705,22.4033,35358.0
2017-04-21 09:50:00,27.34,27.35,27.22,27.24,40442.0,22.4115,22.4197,22.3131,22.3295,40442.0
2017-04-21 10:00:00,27.24,27.29,27.18,27.23,44788.0,22.3295,22.3705,22.2803,22.3213,44788.0
2017-04-21 10:10:00,27.23,27.3,27.21,27.3,27400.0,22.3213,22.3787,22.3049,22.3787,27400.0
2017-04-21 10:20:00,27.3,27.35,27.26,27.28,28340.0,22.3787,22.4197,22.3459,22.3623,28340.0
2017-04-21 10:30:00,27.26,27.28,27.18,27.21,48652.0,22.3459,22.3623,22.2803,22.3049,48652.0
2017-04-21 10:40:00,27.2,27.25,27.18,27.21,46642.0,22.2967,22.3377,22.2803,22.3049,46642.0
2017-04-21 10:50:00,27.21,27.21,27.11,27.15,62972.0,22.3049,22.3049,22.223,22.2558,62972.0
2017-04-21 11:00:00,27.15,27.21,27.14,27.16,52244.0,22.2558,22.3049,22.2476,22.264,52244.0
2017-04-21 11:10:00,27.15,27.29,27.14,27.27,56642.0,22.2558,22.3705,22.2476,22.3541,56642.0
2017-04-21 11:20:00,27.25,27.28,27.22,27.25,32000.0,22.3377,22.3623,22.3131,22.3377,32000.0
2017-04-21 11:30:00,27.24,27.25,27.2,27.24,25318.0,22.3295,22.3377,22.2967,22.3295,25318.0
2017-04-21 11:40:00,27.24,27.34,27.23,27.29,37050.0,22.3295,22.4115,22.3213,22.3705,37050.0
2017-04-21 11:50:00,27.28,27.36,27.28,27.31,133144.0,22.3623,22.4279,22.3623,22.3869,133144.0
2017-04-21 12:00:00,27.3,27.34,27.3,27.33,25768.0,22.3787,22.4115,22.3787,22.4033,25768.0
2017-04-21 12:10:00,27.33,27.37,27.32,27.36,25400.0,22.4033,22.4361,22.3951,22.4279,25400.0
2017-04-21 12:20:00,27.35,27.36,27.34,27.35,24302.0,22.4197,22.4279,22.4115,22.4197,24302.0
2017-04-21 12:30:00,27.34,27.39,27.34,27.36,19028.0,22.4115,22.4525,22.4115,22.4279,19028.0
2017-04-21 12:40:00,27.36,27.41,27.36,27.39,29578.0,22.4279,22.4689,22.4279,22.4525,29578.0
2017-04-21 12:50:00,27.39,27.43,27.39,27.39,22122.0,22.4525,22.4853,22.4525,22.4525,22122.0
2017-04-21 13:00:00,27.4,27.43,27.38,27.4,28382.0,22.4607,22.4853,22.4443,22.4607,28382.0
2017-04-21 13:10:00,27.4,27.41,27.34,27.37,31280.0,22.4607,22.4689,22.4115,22.4361,31280.0
2017-04-21 13:20:00,27.36,27.4,27.35,27.36,18680.0,22.4279,22.4607,22.4197,22.4279,18680.0
2017-04-21 13:30:00,27.36,27.38,27.33,27.33,18892.0,22.4279,22.4443,22.4033,22.4033,18892.0
2017-04-21 13:40:00,27.33,27.36,27.32,27.32,26228.0,22.4033,22.4279,22.3951,22.3951,26228.0
2017-04-21 13:50:00,27.33,27.4,27.3,27.38,27078.0,22.4033,22.4607,22.3787,22.4443,27078.0
2017-04-21 14:00:00,27.36,27.38,27.34,27.36,22488.0,22.4279,22.4443,22.4115,22.4279,22488.0
2017-04-21 14:10:00,27.36,27.39,27.36,27.37,25298.0,22.4279,22.4525,22.4279,22.4361,25298.0
2017-04-21 14:20:00,27.36,27.41,27.36,27.39,24500.0,22.4279,22.4689,22.4279,22.4525,24500.0
2017-04-21 14:30:00,27.39,27.4,27.38,27.39,35338.0,22.4525,22.4607,22.4443,22.4525,35338.0
2017-04-21 14:40:00,27.39,27.39,27.33,27.35,36382.0,22.4525,22.4525,22.4033,22.4197,36382.0
2017-04-21 14:50:00,27.35,27.36,27.33,27.35,30828.0,22.4197,22.4279,22.4033,22.4197,30828.0
2017-04-21 15:00:00,27.36,27.36,27.3,27.32,31736.0,22.4279,22.4279,22.3787,22.3951,31736.0
2017-04-21 15:10:00,27.33,27.33,27.3,27.31,36164.0,22.4033,22.4033,22.3787,22.3869,36164.0
2017-04-21 15:20:00,27.31,27.32,27.3,27.32,45732.0,22.3869,22.3951,22.3787,22.3951,45732.0
2017-04-21 15:30:00,27.32,27.34,27.29,27.33,66454.0,22.3951,22.4115,22.3705,22.4033,66454.0
2017-04-21 15:40:00,27.33,27.4,27.33,27.4,110866.0,22.4033,22.4607,22.4033,22.4607,110866.0
2017-04-21 15:50:00,27.4,27.4,27.34,27.35,261000.0,22.4607,22.4607,22.4115,22.4197,261000.0
2017-04-24 09:30:00,27.74,27.89,27.49,27.53,84672.0,22.7394,22.8624,22.5345,22.5673,84672.0
2017-04-24 09:40:00,27.55,27.56,27.35,27.35,30612.0,22.5836,22.5918,22.4197,22.4197,30612.0
2017-04-24 09:50:00,27.35,27.5,27.34,27.45,122068.0,22.4197,22.5427,22.4115,22.5017,122068.0
2017-04-24 10:00:00,27.43,27.54,27.42,27.5,38728.0,22.4853,22.5755,22.4771,22.5427,38728.0
2017-04-24 10:10:00,27.51,27.51,27.39,27.39,46548.0,22.5509,22.5509,22.4525,22.4525,46548.0
2017-04-24 10:20:00,27.4,27.4,27.3,27.3,49600.0,22.4607,22.4607,22.3787,22.3787,49600.0
2017-04-24 10:30:00,27.31,27.31,27.21,27.22,49628.0,22.3869,22.3869,22.3049,22.3131,49628.0
2017-04-24 10:40:00,27.22,27.23,27.11,27.14,77978.0,22.3131,22.3213,22.223,22.2476,77978.0
2017-04-24 10:50:00,27.14,27.22,27.13,27.22,44790.0,22.2476,22.3131,22.2394,22.3131,44790.0
2017-04-24 11:00:00,27.22,27.29,27.22,27.27,71292.0,22.3131,22.3705,22.3131,22.3541,71292.0
2017-04-24 11:10:00,27.27,27.3,27.2,27.25,36994.0,22.3541,22.3787,22.2967,22.3377,36994.0
2017-04-24 11:20:00,27.24,27.25,27.22,27.25,21800.0,22.3295,22.3377,22.3131,22.3377,21800.0
2017-04-24 11:30:00,27.25,27.35,27.24,27.33,20536.0,22.3377,22.4197,22.3295,22.4033,20536.0
2017-04-24 11:40:00,27.31,27.35,27.27,27.29,40922.0,22.3869,22.4197,22.3541,22.3705,40922.0
2017-04-24 11:50:00,27.28,27.31,27.26,27.28,30338.0,22.3623,22.3869,22.3459,22.3623,30338.0
2017-04-24 12:00:00,27.28,27.32,27.27,27.31,25872.0,22.3623,22.3951,22.3541,22.3869,25872.0
2017-04-24 12:10:00,27.32,27.35,27.32,27.34,30626.0,22.3951,22.4197,22.3951,22.4115,30626.0
2017-04-24 12:20:00,27.34,27.38,27.33,27.36,28426.0,22.4115,22.4443,22.4033,22.4279,28426.0
2017-04-24 12:30:00,27.37,27.42,27.36,27.41,24404.0,22.4361,22.4771,22.4279,22.4689,24404.0
2017-04-24 12:40:00,27.41,27.43,27.38,27.38,25572.0,22.4689,22.4853,22.4443,22.4443,25572.0
2017-04-24 12:50:00,27.39,27.42,27.38,27.42,52034.0,22.4525,22.4771,22.4443,22.4771,52034.0
2017-04-24 13:00:00,27.43,27.43,27.35,27.35,75198.0,22.4853,22.4853,22.4197,22.4197,75198.0
2017-04-24 13:10:00,27.36,27.37,27.33,27.35,98140.0,22.4279,22.4361,22.4033,22.4197,98140.0
2017-04-24 13:20:00,27.35,27.42,27.31,27.4,105716.0,22.4197,22.4771,22.3869,22.4607,105716.0
2017-04-24 13:30:00,27.4,27.41,27.33,27.39,108850.0,22.4607,22.4689,22.4033,22.4525,108850.0
2017-04-24 13:40:00,27.4,27.4,27.34,27.36,23258.0,22.4607,22.4607,22.4115,22.4279,23258.0
2017-04-24 13:50:00,27.36,27.37,27.3,27.31,51850.0,22.4279,22.4361,22.3787,22.3869,51850.0
2017-04-24 14:00:00,27.31,27.31,27.24,27.27,46982.0,22.3869,22.3869,22.3295,22.3541,46982.0
2017-04-24 14:10:00,27.29,27.33,27.28,27.31,65406.0,22.3705,22.4033,22.3623,22.3869,65406.0
2017-04-24 14:20:00,27.31,27.36,27.31,27.33,52890.0,22.3869,22.4279,22.3869,22.4033,52890.0
2017-04-24 14:30:00,27.33,27.36,27.32,27.33,47540.0,22.4033,22.4279,22.3951,22.4033,47540.0
2017-04-24 14:40:00,27.34,27.38,27.32,27.33,53216.0,22.4115,22.4443,22.3951,22.4033,53216.0
2017-04-24 14:50:00,27.34,27.36,27.33,27.35,27548.0,22.4115,22.4279,22.4033,22.4197,27548.0
2017-04-24 15:00:00,27.36,27.38,27.35,27.36,55398.0,22.4279,22.4443,22.4197,22.4279,55398.0
2017-04-24 15:10:00,27.36,27.37,27.35,27.35,39326.0,22.4279,22.4361,22.4197,22.4197,39326.0
2017-04-24 15:20:00,27.35,27.36,27.33,27.35,59970.0,22.4197,22.4279,22.4033,22.4197,59970.0
2017-04-24 15:30:00,27.35,27.35,27.32,27.34,73134.0,22.4197,22.4197,22.3951,22.4115,73134.0
2017-04-24 15:40:00,27.34,27.34,27.32,27.33,120726.0,22.4115,22.4115,22.3951,22.4033,120726.0
2017-04-24 15:50:00,27.33,27.34,27.27,27.31,221636.0,22.4033,22.4115,22.3541,22.3869,221636.0
2017-04-25 09:30:00,27.5,27.67,27.45,27.48,59252.0,22.5427,22.682,22.5017,22.5263,59252.0
2017-04-25 09:40:00,27.5,27.61,27.49,27.58,68112.0,22.5427,22.6328,22.5345,22.6082,68112.0
2017-04-25 09:50:00,27.58,27.63,27.54,27.56,38180.0,22.6082,22.6492,22.5755,22.5918,38180.0
2017-04-25 10:00:00,27.57,27.59,27.4,27.41,120812.0,22.6,22.6164,22.4607,22.4689,120812.0
2017-04-25 10:10:00,27.43,27.48,27.31,27.31,44774.0,22.4853,22.5263,22.3869,22.3869,44774.0
2017-04-25 10:20:00,27.31,27.31,27.22,27.25,63646.0,22.3869,22.3869,22.3131,22.3377,63646.0
2017-04-25 10:30:00,27.25,27.25,27.11,27.11,79486.0,22.3377,22.3377,22.223,22.223,79486.0
2017-04-25 10:40:00,27.12,27.14,27.03,27.05,50326.0,22.2312,22.2476,22.1574,22.1738,50326.0
2017-04-25 10:50:00,27.04,27.05,26.96,26.98,93852.0,22.1656,22.1738,22.1,22.1164,93852.0
2017-04-25 11:00:00,26.97,26.99,26.9,26.96,127364.0,22.1082,22.1246,22.0508,22.1,127364.0
2017-04-25 11:10:00,26.95,27.0,26.92,26.95,53420.0,22.0918,22.1328,22.0672,22.0918,53420.0
2017-04-25 11:20:00,26.96,27.0,26.93,26.96,65152.0,22.1,22.1328,22.0754,22.1,65152.0
2017-04-25 11:30:00,26.97,27.0,26.93,27.0,67088.0,22.1082,22.1328,22.0754,22.1328,67088.0
2017-04-25 11:40:00,26.99,27.0,26.93,26.95,62188.0,22.1246,22.1328,22.0754,22.0918,62188.0
2017-04-25 11:50:00,26.96,26.98,26.95,26.97,52362.0,22.1,22.1164,22.0918,22.1082,52362.0
2017-04-25 12:00:00,26.97,27.0,26.96,27.0,47034.0,22.1082,22.1328,22.1,22.1328,47034.0
2017-04-25 12:10:00,27.0,27.08,26.98,27.08,54026.0,22.1328,22.1984,22.1164,22.1984,54026.0
2017-04-25 12:20:00,27.08,27.16,27.06,27.16,42632.0,22.1984,22.264,22.182,22.264,42632.0
2017-04-25 12:30:00,27.16,27.16,27.07,27.1,37094.0,22.264,22.264,22.1902,22.2148,37094.0
2017-04-25 12:40:00,27.1,27.18,27.1,27.18,36158.0,22.2148,22.2803,22.2148,22.2803,36158.0
2017-04-25 12:50:00,27.17,27.22,27.11,27.21,31588.0,22.2721,22.3131,22.223,22.3049,31588.0
2017-04-25 13:00:00,27.21,27.24,27.19,27.23,41414.0,22.3049,22.3295,22.2885,22.3213,41414.0
2017-04-25 13:10:00,27.23,27.24,27.21,27.21,26000.0,22.3213,22.3295,22.3049,22.3049,26000.0
2017-04-25 13:20:00,27.22,27.25,27.22,27.23,27084.0,22.3131,22.3377,22.3131,22.3213,27084.0
2017-04-25 13:30:00,27.24,27.24,27.18,27.24,42068.0,22.3295,22.3295,22.2803,22.3295,42068.0
2017-04-25 13:40:00,27.24,27.26,27.2,27.23,42084.0,22.3295,22.3459,22.2967,22.3213,42084.0
2017-04-25 13:50:00,27.23,27.27,27.23,27.27,73336.0,22.3213,22.3541,22.3213,22.3541,73336.0
2017-04-25 14:00:00,27.27,27.32,27.26,27.28,46844.0,22.3541,22.3951,22.3459,22.3623,46844.0
2017-04-25 14:10:00,27.28,27.3,27.25,27.27,51536.0,22.3623,22.3787,22.3377,22.3541,51536.0
2017-04-25 14:20:00,27.27,27.28,27.24,27.27,85958.0,22.3541,22.3623,22.3295,22.3541,85958.0
2017-04-25 14:30:00,27.27,27.29,27.25,27.29,57218.0,22.3541,22.3705,22.3377,22.3705,57218.0
2017-04-25 14:40:00,27.29,27.29,27.26,27.28,48912.0,22.3705,22.3705,22.3459,22.3623,48912.0
2017-04-25 14:50:00,27.28,27.34,27.27,27.33,104474.0,22.3623,22.4115,22.3541,22.4033,104474.0
2017-04-25 15:00:00,27.33,27.43,27.33,27.42,160188.0,22.4033,22.4853,22.4033,22.4771,160188.0
2017-04-25 15:10:00,27.42,27.45,27.4,27.45,128386.0,22.4771,22.5017,22.4607,22.5017,128386.0
2017-04-25 15:20:00,27.45,27.53,27.44,27.5,261718.0,22.5017,22.5673,22.4935,22.5427,261718.0
2017-04-25 15:30:00,27.5,27.53,27.46,27.51,236468.0,22.5427,22.5673,22.5099,22.5509,236468.0
2017-04-25 15:40:00,27.51,27.53,27.46,27.48,320982.0,22.5509,22.5673,22.5099,22.5263,320982.0
2017-04-25 15:50:00,27.48,27.51,27.46,27.51,419258.0,22.5263,22.5509,22.5099,22.5509,419258.0
2017-04-26 09:30:00,27.28,27.42,27.18,27.28,83604.0,22.5219,22.6375,22.4393,22.5219,83604.0
2017-04-26 09:40:00,27.3,27.39,27.2,27.25,57124.0,22.5384,22.6127,22.4558,22.4971,57124.0
2017-04-26 09:50:00,27.26,27.43,27.25,27.43,39030.0,22.5054,22.6457,22.4971,22.6457,39030.0
2017-04-26 10:00:00,27.41,27.44,27.39,27.4,21308.0,22.6292,22.654,22.6127,22.6209,21308.0
2017-04-26 10:10:00,27.41,27.44,27.39,27.41,24886.0,22.6292,22.654,22.6127,22.6292,24886.0
2017-04-26 10:20:00,27.4,27.5,27.39,27.49,52618.0,22.6209,22.7035,22.6127,22.6952,52618.0
2017-04-26 10:30:00,27.49,27.5,27.42,27.43,31462.0,22.6952,22.7035,22.6375,22.6457,31462.0
2017-04-26 10:40:00,27.43,27.45,27.4,27.41,30236.0,22.6457,22.6622,22.6209,22.6292,30236.0
2017-04-26 10:50:00,27.4,27.46,27.4,27.45,26706.0,22.6209,22.6705,22.6209,22.6622,26706.0
2017-04-26 11:00:00,27.46,27.47,27.4,27.4,28462.0,22.6705,22.6787,22.6209,22.6209,28462.0
2017-04-26 11:10:00,27.39,27.43,27.39,27.43,30604.0,22.6127,22.6457,22.6127,22.6457,30604.0
2017-04-26 11:20:00,27.43,27.5,27.4,27.49,38638.0,22.6457,22.7035,22.6209,22.6952,38638.0
2017-04-26 11:30:00,27.49,27.49,27.43,27.44,22438.0,22.6952,22.6952,22.6457,22.654,22438.0
2017-04-26 11:40:00,27.44,27.44,27.32,27.33,21536.0,22.654,22.654,22.5549,22.5632,21536.0
2017-04-26 11:50:00,27.32,27.39,27.32,27.39,33378.0,22.5549,22.6127,22.5549,22.6127,33378.0
2017-04-26 12:00:00,27.39,27.4,27.34,27.35,21956.0,22.6127,22.6209,22.5714,22.5797,21956.0
2017-04-26 12:10:00,27.34,27.39,27.34,27.36,27650.0,22.5714,22.6127,22.5714,22.5879,27650.0
2017-04-26 12:20:00,27.36,27.39,27.36,27.37,20352.0,22.5879,22.6127,22.5879,22.5962,20352.0
2017-04-26 12:30:00,27.37,27.41,27.36,27.4,27630.0,22.5962,22.6292,22.5879,22.6209,27630.0
2017-04-26 12:40:00,27.41,27.43,27.39,27.42,18458.0,22.6292,22.6457,22.6127,22.6375,18458.0
2017-04-26 12:50:00,27.42,27.48,27.42,27.48,21264.0,22.6375,22.687,22.6375,22.687,21264.0
2017-04-26 13:00:00,27.49,27.52,27.48,27.52,16258.0,22.6952,22.72,22.687,22.72,16258.0
2017-04-26 13:10:00,27.52,27.54,27.5,27.5,29234.0,22.72,22.7365,22.7035,22.7035,29234.0
2017-04-26 13:20:00,27.5,27.55,27.47,27.49,29974.0,22.7035,22.7448,22.6787,22.6952,29974.0
2017-04-26 13:30:00,27.48,27.52,27.48,27.52,44400.0,22.687,22.72,22.687,22.72,44400.0
2017-04-26 13:40:00,27.53,27.54,27.45,27.46,37956.0,22.7283,22.7365,22.6622,22.6705,37956.0
2017-04-26 13:50:00,27.45,27.5,27.45,27.48,22022.0,22.6622,22.7035,22.6622,22.687,22022.0
2017-04-26 14:00:00,27.48,27.55,27.44,27.54,31242.0,22.687,22.7448,22.654,22.7365,31242.0
2017-04-26 14:10:00,27.55,27.58,27.54,27.54,38204.0,22.7448,22.7696,22.7365,22.7365,38204.0
2017-04-26 14:20:00,27.54,27.55,27.5,27.51,40506.0,22.7365,22.7448,22.7035,22.7118,40506.0
2017-04-26 14:30:00,27.5,27.56,27.5,27.52,46282.0,22.7035,22.753,22.7035,22.72,46282.0
2017-04-26 14:40:00,27.53,27.53,27.49,27.5,60992.0,22.7283,22.7283,22.6952,22.7035,60992.0
2017-04-26 14:50:00,27.5,27.5,27.47,27.47,44064.0,22.7035,22.7035,22.6787,22.6787,44064.0
2017-04-26 15:00:00,27.47,27.48,27.46,27.47,52726.0,22.6787,22.687,22.6705,22.6787,52726.0
2017-04-26 15:10:00,27.47,27.48,27.4,27.4,80882.0,22.6787,22.687,22.6209,22.6209,80882.0
2017-04-26 15:20:00,27.41,27.43,27.39,27.4,97558.0,22.6292,22.6457,22.6127,22.6209,97558.0
2017-04-26 15:30:00,27.4,27.43,27.36,27.36,121340.0,22.6209,22.6457,22.5879,22.5879,121340.0
2017-04-26 15:40:00,27.36,27.39,27.34,27.36,180368.0,22.5879,22.6127,22.5714,22.5879,180368.0
2017-04-26 15:50:00,27.36,27.39,27.34,27.34,284848.0,22.5879,22.6127,22.5714,22.5714,284848.0
2017-04-27 09:30:00,27.38,27.38,27.08,27.22,30772.0,22.6044,22.6044,22.3568,22.4723,30772.0
2017-04-27 09:40:00,27.22,27.36,27.17,27.33,22842.0,22.4723,22.5879,22.4311,22.5632,22842.0
2017-04-27 09:50:00,27.31,27.34,27.22,27.24,26094.0,22.5466,22.5714,22.4723,22.4889,26094.0
2017-04-27 10:00:00,27.25,27.32,27.23,27.3,15300.0,22.4971,22.5549,22.4806,22.5384,15300.0
2017-04-27 10:10:00,27.31,27.31,27.13,27.14,32980.0,22.5466,22.5466,22.398,22.4063,32980.0
2017-04-27 10:20:00,27.13,27.14,27.0,27.04,26658.0,22.398,22.4063,22.2907,22.3237,26658.0
2017-04-27 10:30:00,27.03,27.1,27.02,27.09,22160.0,22.3155,22.3733,22.3072,22.365,22160.0
2017-04-27 10:40:00,27.09,27.12,27.04,27.05,14918.0,22.365,22.3898,22.3237,22.332,14918.0
2017-04-27 10:50:00,27.03,27.05,26.98,27.03,29132.0,22.3155,22.332,22.2742,22.3155,29132.0
2017-04-27 11:00:00,27.05,27.15,27.05,27.15,20144.0,22.332,22.4146,22.332,22.4146,20144.0
2017-04-27 11:10:00,27.15,27.21,27.15,27.17,33588.0,22.4146,22.4641,22.4146,22.4311,33588.0
2017-04-27 11:20:00,27.17,27.21,27.13,27.13,18616.0,22.4311,22.4641,22.398,22.398,18616.0
2017-04-27 11:30:00,27.13,27.15,27.1,27.14,22786.0,22.398,22.4146,22.3733,22.4063,22786.0
2017-04-27 11:40:00,27.13,27.17,27.12,27.16,16590.0,22.398,22.4311,22.3898,22.4228,16590.0
2017-04-27 11:50:00,27.16,27.21,27.16,27.21,22812.0,22.4228,22.4641,22.4228,22.4641,22812.0
2017-04-27 12:00:00,27.21,27.22,27.18,27.22,21010.0,22.4641,22.4723,22.4393,22.4723,21010.0
2017-04-27 12:10:00,27.22,27.23,27.2,27.21,11390.0,22.4723,22.4806,22.4558,22.4641,11390.0
2017-04-27 12:20:00,27.2,27.2,27.16,27.2,16462.0,22.4558,22.4558,22.4228,22.4558,16462.0
2017-04-27 12:30:00,27.21,27.25,27.21,27.25,23524.0,22.4641,22.4971,22.4641,22.4971,23524.0
2017-04-27 12:40:00,27.25,27.33,27.25,27.31,16522.0,22.4971,22.5632,22.4971,22.5466,16522.0
2017-04-27 12:50:00,27.33,27.36,27.29,27.36,40936.0,22.5632,22.5879,22.5301,22.5879,40936.0
2017-04-27 13:00:00,27.35,27.37,27.33,27.36,17000.0,22.5797,22.5962,22.5632,22.5879,17000.0
2017-04-27 13:10:00,27.36,27.38,27.33,27.38,13638.0,22.5879,22.6044,22.5632,22.6044,13638.0
2017-04-27 13:20:00,27.38,27.38,27.36,27.36,20248.0,22.6044,22.6044,22.5879,22.5879,20248.0
2017-04-27 13:30:00,27.36,27.4,27.36,27.39,23738.0,22.5879,22.6209,22.5879,22.6127,23738.0
2017-04-27 13:40:00,27.39,27.42,27.37,27.42,23388.0,22.6127,22.6375,22.5962,22.6375,23388.0
2017-04-27 13:50:00,27.42,27.43,27.38,27.4,29348.0,22.6375,22.6457,22.6044,22.6209,29348.0
2017-04-27 14:00:00,27.4,27.4,27.36,27.39,19758.0,22.6209,22.6209,22.5879,22.6127,19758.0
2017-04-27 14:10:00,27.38,27.39,27.37,27.39,25588.0,22.6044,22.6127,22.5962,22.6127,25588.0
2017-04-27 14:20:00,27.39,27.39,27.35,27.36,24256.0,22.6127,22.6127,22.5797,22.5879,24256.0
2017-04-27 14:30:00,27.36,27.38,27.34,27.36,51908.0,22.5879,22.6044,22.5714,22.5879,51908.0
2017-04-27 14:40:00,27.37,27.38,27.36,27.37,26522.0,22.5962,22.6044,22.5879,22.5962,26522.0
2017-04-27 14:50:00,27.37,27.38,27.36,27.38,25316.0,22.5962,22.6044,22.5879,22.6044,25316.0
2017-04-27 15:00:00,27.37,27.37,27.34,27.35,26916.0,22.5962,22.5962,22.5714,22.5797,26916.0
2017-04-27 15:10:00,27.34,27.36,27.34,27.36,33664.0,22.5714,22.5879,22.5714,22.5879,33664.0
2017-04-27 15:20:00,27.36,27.36,27.34,27.35,46896.0,22.5879,22.5879,22.5714,22.5797,46896.0
2017-04-27 15:30:00,27.36,27.41,27.35,27.4,75982.0,22.5879,22.6292,22.5797,22.6209,75982.0
2017-04-27 15:40:00,27.4,27.42,27.39,27.39,105924.0,22.6209,22.6375,22.6127,22.6127,105924.0
2017-04-27 15:50:00,27.39,27.4,27.36,27.36,204964.0,22.6127,22.6209,22.5879,22.5879,204964.0
2017-04-28 09:30:00,27.36,27.43,27.04,27.15,41612.0,22.5879,22.6457,22.3237,22.4146,41612.0
2017-04-28 09:40:00,27.14,27.2,27.09,27.11,32466.0,22.4063,22.4558,22.365,22.3815,32466.0
2017-04-28 09:50:00,27.1,27.18,27.09,27.14,29840.0,22.3733,22.4393,22.365,22.4063,29840.0
2017-04-28 10:00:00,27.14,27.15,27.05,27.09,19630.0,22.4063,22.4146,22.332,22.365,19630.0
2017-04-28 10:10:00,27.08,27.13,27.07,27.11,39770.0,22.3568,22.398,22.3485,22.3815,39770.0
2017-04-28 10:20:00,27.11,27.11,26.98,27.03,82100.0,22.3815,22.3815,22.2742,22.3155,82100.0
2017-04-28 10:30:00,27.02,27.04,26.96,26.97,21872.0,22.3072,22.3237,22.2577,22.2659,21872.0
2017-04-28 10:40:00,26.99,27.03,26.95,26.97,77672.0,22.2825,22.3155,22.2494,22.2659,77672.0
2017-04-28 10:50:00,26.95,26.97,26.93,26.95,81922.0,22.2494,22.2659,22.2329,22.2494,81922.0
2017-04-28 11:00:00,26.95,26.97,26.88,26.9,65840.0,22.2494,22.2659,22.1916,22.2082,65840.0
2017-04-28 11:10:00,26.9,26.9,26.84,26.88,44978.0,22.2082,22.2082,22.1586,22.1916,44978.0
2017-04-28 11:20:00,26.88,26.88,26.79,26.8,32762.0,22.1916,22.1916,22.1173,22.1256,32762.0
2017-04-28 11:30:00,26.81,26.85,26.75,26.83,51210.0,22.1339,22.1669,22.0843,22.1504,51210.0
2017-04-28 11:40:00,26.83,26.94,26.83,26.94,26738.0,22.1504,22.2412,22.1504,22.2412,26738.0
2017-04-28 11:50:00,26.95,26.95,26.88,26.89,34272.0,22.2494,22.2494,22.1916,22.1999,34272.0
2017-04-28 12:00:00,26.89,26.98,26.89,26.95,71142.0,22.1999,22.2742,22.1999,22.2494,71142.0
2017-04-28 12:10:00,26.95,26.98,26.92,26.93,29058.0,22.2494,22.2742,22.2247,22.2329,29058.0
2017-04-28 12:20:00,26.93,26.95,26.89,26.9,39530.0,22.2329,22.2494,22.1999,22.2082,39530.0
2017-04-28 12:30:00,26.9,26.93,26.86,26.9,29792.0,22.2082,22.2329,22.1751,22.2082,29792.0
2017-04-28 12:40:00,26.9,26.97,26.89,26.95,19626.0,22.2082,22.2659,22.1999,22.2494,19626.0
2017-04-28 12:50:00,26.96,26.97,26.92,26.94,37694.0,22.2577,22.2659,22.2247,22.2412,37694.0
2017-04-28 13:00:00,26.96,27.04,26.95,27.02,85280.0,22.2577,22.3237,22.2494,22.3072,85280.0
2017-04-28 13:10:00,27.01,27.05,27.0,27.02,29866.0,22.299,22.332,22.2907,22.3072,29866.0
2017-04-28 13:20:00,27.02,27.11,27.02,27.11,34266.0,22.3072,22.3815,22.3072,22.3815,34266.0
2017-04-28 13:30:00,27.11,27.13,27.1,27.11,36908.0,22.3815,22.398,22.3733,22.3815,36908.0
2017-04-28 13:40:00,27.11,27.11,27.04,27.06,23994.0,22.3815,22.3815,22.3237,22.3402,23994.0
2017-04-28 13:50:00,27.05,27.13,27.05,27.13,26108.0,22.332,22.398,22.332,22.398,26108.0
2017-04-28 14:00:00,27.12,27.13,27.09,27.11,38800.0,22.3898,22.398,22.365,22.3815,38800.0
2017-04-28 14:10:00,27.11,27.11,27.09,27.09,30370.0,22.3815,22.3815,22.365,22.365,30370.0
2017-04-28 14:20:00,27.1,27.14,27.1,27.13,34300.0,22.3733,22.4063,22.3733,22.398,34300.0
2017-04-28 14:30:00,27.13,27.13,27.11,27.12,33454.0,22.398,22.398,22.3815,22.3898,33454.0
2017-04-28 14:40:00,27.12,27.14,27.11,27.14,28106.0,22.3898,22.4063,22.3815,22.4063,28106.0
2017-04-28 14:50:00,27.14,27.14,27.07,27.07,34968.0,22.4063,22.4063,22.3485,22.3485,34968.0
2017-04-28 15:00:00,27.07,27.14,27.06,27.12,44780.0,22.3485,22.4063,22.3402,22.3898,44780.0
2017-04-28 15:10:00,27.12,27.15,27.11,27.13,42360.0,22.3898,22.4146,22.3815,22.398,42360.0
2017-04-28 15:20:00,27.13,27.13,27.05,27.06,41344.0,22.398,22.398,22.332,22.3402,41344.0
2017-04-28 15:30:00,27.06,27.07,27.02,27.02,72376.0,22.3402,22.3485,22.3072,22.3072,72376.0
2017-04-28 15:40:00,27.02,27.04,26.99,27.03,112624.0,22.3072,22.3237,22.2825,22.3155,112624.0
2017-04-28 15:50:00,27.03,27.06,27.03,27.03,195300.0,22.3155,22.3402,22.3155,22.3155,195300.0
2017-05-01 09:30:00,27.11,27.11,26.84,26.92,27802.0,22.3815,22.3815,22.1586,22.2247,27802.0
2017-05-01 09:40:00,26.93,26.93,26.75,26.76,41190.0,22.2329,22.2329,22.0843,22.0926,41190.0
2017-05-01 09:50:00,26.76,26.76,26.64,26.64,28454.0,22.0926,22.0926,21.9935,21.9935,28454.0
2017-05-01 10:00:00,26.64,26.64,26.53,26.59,43614.0,21.9935,21.9935,21.9027,21.9522,43614.0
2017-05-01 10:10:00,26.59,26.62,26.56,26.58,83564.0,21.9522,21.977,21.9275,21.944,83564.0
2017-05-01 10:20:00,26.57,26.59,26.47,26.49,51424.0,21.9357,21.9522,21.8532,21.8697,51424.0
2017-05-01 10:30:00,26.5,26.58,26.47,26.58,125604.0,21.8779,21.944,21.8532,21.944,125604.0
2017-05-01 10:40:00,26.58,26.61,26.55,26.6,85302.0,21.944,21.9687,21.9192,21.9605,85302.0
2017-05-01 10:50:00,26.61,26.64,26.58,26.61,34560.0,21.9687,21.9935,21.944,21.9687,34560.0
2017-05-01 11:00:00,26.62,26.63,26.52,26.52,58518.0,21.977,21.9852,21.8944,21.8944,58518.0
2017-05-01 11:10:00,26.54,26.57,26.51,26.52,52290.0,21.9109,21.9357,21.8862,21.8944,52290.0
2017-05-01 11:20:00,26.52,26.58,26.52,26.53,46250.0,21.8944,21.944,21.8944,21.9027,46250.0
2017-05-01 11:30:00,26.53,26.53,26.36,26.38,79354.0,21.9027,21.9027,21.7623,21.7789,79354.0
2017-05-01 11:40:00,26.39,26.39,26.36,26.36,87758.0,21.7871,21.7871,21.7623,21.7623,87758.0
2017-05-01 11:50:00,26.36,26.38,26.29,26.36,128404.0,21.7623,21.7789,21.7045,21.7623,128404.0
2017-05-01 12:00:00,26.36,26.4,26.35,26.36,42790.0,21.7623,21.7954,21.7541,21.7623,42790.0
2017-05-01 12:10:00,26.38,26.4,26.32,26.33,29602.0,21.7789,21.7954,21.7293,21.7376,29602.0
2017-05-01 12:20:00,26.33,26.34,26.31,26.31,25152.0,21.7376,21.7458,21.7211,21.7211,25152.0
2017-05-01 12:30:00,26.31,26.31,26.26,26.27,36082.0,21.7211,21.7211,21.6798,21.688,36082.0
2017-05-01 12:40:00,26.27,26.27,26.19,26.2,50754.0,21.688,21.688,21.622,21.6302,50754.0
2017-05-01 12:50:00,26.21,26.22,26.15,26.16,69580.0,21.6385,21.6468,21.589,21.5972,69580.0
2017-05-01 13:00:00,26.18,26.18,26.13,26.16,63376.0,21.6137,21.6137,21.5725,21.5972,63376.0
2017-05-01 13:10:00,26.16,26.21,26.16,26.18,53558.0,21.5972,21.6385,21.5972,21.6137,53558.0
2017-05-01 13:20:00,26.18,26.24,26.16,26.22,70678.0,21.6137,21.6633,21.5972,21.6468,70678.0
2017-05-01 13:30:00,26.22,26.28,26.21,26.25,42090.0,21.6468,21.6963,21.6385,21.6715,42090.0
2017-05-01 13:40:00,26.25,26.31,26.24,26.3,46966.0,21.6715,21.7211,21.6633,21.7128,46966.0
2017-05-01 13:50:00,26.3,26.3,26.25,26.3,52780.0,21.7128,21.7128,21.6715,21.7128,52780.0
2017-05-01 14:00:00,26.31,26.33,26.24,26.24,58398.0,21.7211,21.7376,21.6633,21.6633,58398.0
2017-05-01 14:10:00,26.25,26.3,26.24,26.25,56282.0,21.6715,21.7128,21.6633,21.6715,56282.0
2017-05-01 14:20:00,26.25,26.29,26.25,26.27,58838.0,21.6715,21.7045,21.6715,21.688,58838.0
2017-05-01 14:30:00,26.26,26.26,26.21,26.21,53778.0,21.6798,21.6798,21.6385,21.6385,53778.0
2017-05-01 14:40:00,26.22,26.23,26.18,26.18,92620.0,21.6468,21.655,21.6137,21.6137,92620.0
2017-05-01 14:50:00,26.18,26.18,26.13,26.15,87284.0,21.6137,21.6137,21.5725,21.589,87284.0
2017-05-01 15:00:00,26.15,26.23,26.14,26.2,88120.0,21.589,21.655,21.5807,21.6302,88120.0
2017-05-01 15:10:00,26.2,26.2,26.15,26.17,129676.0,21.6302,21.6302,21.589,21.6055,129676.0
2017-05-01 15:20:00,26.16,26.17,26.14,26.15,92462.0,21.5972,21.6055,21.5807,21.589,92462.0
2017-05-01 15:30:00,26.15,26.16,26.13,26.13,189490.0,21.589,21.5972,21.5725,21.5725,189490.0
2017-05-01 15:40:00,26.13,26.15,26.09,26.11,266518.0,21.5725,21.589,21.5394,21.5559,266518.0
2017-05-01 15:50:00,26.11,26.18,26.11,26.13,269110.0,21.5559,21.6137,21.5559,21.5725,269110.0
2017-05-02 09:30:00,26.15,26.25,26.13,26.23,37422.0,21.589,21.6715,21.5725,21.655,37422.0
2017-05-02 09:40:00,26.24,26.24,26.1,26.14,24870.0,21.6633,21.6633,21.5477,21.5807,24870.0
2017-05-02 09:50:00,26.15,26.25,26.15,26.17,19806.0,21.589,21.6715,21.589,21.6055,19806.0
2017-05-02 10:00:00,26.16,26.16,26.1,26.14,19174.0,21.5972,21.5972,21.5477,21.5807,19174.0
2017-05-02 10:10:00,26.15,26.2,26.11,26.18,32576.0,21.589,21.6302,21.5559,21.6137,32576.0
2017-05-02 10:20:00,26.17,26.25,26.15,26.15,43264.0,21.6055,21.6715,21.589,21.589,43264.0
2017-05-02 10:30:00,26.17,26.28,26.17,26.27,30046.0,21.6055,21.6963,21.6055,21.688,30046.0
2017-05-02 10:40:00,26.28,26.32,26.25,26.25,49218.0,21.6963,21.7293,21.6715,21.6715,49218.0
2017-05-02 10:50:00,26.25,26.28,26.22,26.27,30426.0,21.6715,21.6963,21.6468,21.688,30426.0
2017-05-02 11:00:00,26.27,26.35,26.25,26.35,19908.0,21.688,21.7541,21.6715,21.7541,19908.0
2017-05-02 11:10:00,26.35,26.4,26.33,26.4,25448.0,21.7541,21.7954,21.7376,21.7954,25448.0
2017-05-02 11:20:00,26.41,26.46,26.4,26.43,23902.0,21.8036,21.8449,21.7954,21.8201,23902.0
2017-05-02 11:30:00,26.42,26.43,26.38,26.38,23830.0,21.8119,21.8201,21.7789,21.7789,23830.0
2017-05-02 11:40:00,26.38,26.42,26.32,26.34,21810.0,21.7789,21.8119,21.7293,21.7458,21810.0
2017-05-02 11:50:00,26.33,26.4,26.28,26.4,22676.0,21.7376,21.7954,21.6963,21.7954,22676.0
2017-05-02 12:00:00,26.4,26.48,26.4,26.46,29528.0,21.7954,21.8614,21.7954,21.8449,29528.0
2017-05-02 12:10:00,26.45,26.47,26.43,26.45,25344.0,21.8366,21.8532,21.8201,21.8366,25344.0
2017-05-02 12:20:00,26.45,26.5,26.45,26.49,21836.0,21.8366,21.8779,21.8366,21.8697,21836.0
2017-05-02 12:30:00,26.49,26.54,26.48,26.53,19344.0,21.8697,21.9109,21.8614,21.9027,19344.0
2017-05-02 12:40:00,26.54,26.54,26.5,26.53,19866.0,21.9109,21.9109,21.8779,21.9027,19866.0
2017-05-02 12:50:00,26.53,26.55,26.48,26.54,34768.0,21.9027,21.9192,21.8614,21.9109,34768.0
2017-05-02 13:00:00,26.54,26.55,26.52,26.53,24858.0,21.9109,21.9192,21.8944,21.9027,24858.0
2017-05-02 13:10:00,26.53,26.55,26.5,26.54,31306.0,21.9027,21.9192,21.8779,21.9109,31306.0
2017-05-02 13:20:00,26.54,26.56,26.53,26.54,19600.0,21.9109,21.9275,21.9027,21.9109,19600.0
2017-05-02 13:30:00,26.54,26.58,26.53,26.55,52496.0,21.9109,21.944,21.9027,21.9192,52496.0
2017-05-02 13:40:00,26.55,26.55,26.53,26.55,71170.0,21.9192,21.9192,21.9027,21.9192,71170.0
2017-05-02 13:50:00,26.55,26.56,26.54,26.54,30556.0,21.9192,21.9275,21.9109,21.9109,30556.0
2017-05-02 14:00:00,26.54,26.54,26.5,26.54,32366.0,21.9109,21.9109,21.8779,21.9109,32366.0
2017-05-02 14:10:00,26.54,26.61,26.53,26.59,50968.0,21.9109,21.9687,21.9027,21.9522,50968.0
2017-05-02 14:20:00,26.59,26.63,26.58,26.61,30780.0,21.9522,21.9852,21.944,21.9687,30780.0
2017-05-02 14:30:00,26.61,26.66,26.58,26.66,58330.0,21.9687,22.01,21.944,22.01,58330.0
2017-05-02 14:40:00,26.64,26.68,26.61,26.66,47086.0,21.9935,22.0265,21.9687,22.01,47086.0
2017-05-02 14:50:00,26.66,26.71,26.66,26.71,50878.0,22.01,22.0513,22.01,22.0513,50878.0
2017-05-02 15:00:00,26.7,26.75,26.69,26.75,66656.0,22.043,22.0843,22.0348,22.0843,66656.0
2017-05-02 15:10:00,26.75,26.76,26.73,26.73,77946.0,22.0843,22.0926,22.0678,22.0678,77946.0
2017-05-02 15:20:00,26.73,26.74,26.68,26.7,70252.0,22.0678,22.0761,22.0265,22.043,70252.0
2017-05-02 15:30:00,26.71,26.72,26.68,26.71,89836.0,22.0513,22.0595,22.0265,22.0513,89836.0
2017-05-02 15:40:00,26.71,26.73,26.7,26.71,205728.0,22.0513,22.0678,22.043,22.0513,205728.0
2017-05-02 15:50:00,26.71,26.77,26.71,26.77,329756.0,22.0513,22.1008,22.0513,22.1008,329756.0
2017-05-03 09:30:00,26.72,26.75,26.64,26.72,15310.0,22.0595,22.0843,21.9935,22.0595,15310.0
2017-05-03 09:40:00,26.75,26.81,26.72,26.81,4670.0,22.0843,22.1339,22.0595,22.1339,4670.0
2017-05-03 09:50:00,26.8,26.81,26.72,26.75,15844.0,22.1256,22.1339,22.0595,22.0843,15844.0
2017-05-03 10:00:00,26.73,26.75,26.7,26.74,55188.0,22.0678,22.0843,22.043,22.0761,55188.0
2017-05-03 10:10:00,26.74,26.9,26.74,26.9,57464.0,22.0761,22.2082,22.0761,22.2082,57464.0
2017-05-03 10:20:00,26.88,26.88,26.78,26.78,26432.0,22.1916,22.1916,22.1091,22.1091,26432.0
2017-05-03 10:30:00,26.77,26.8,26.75,26.76,38556.0,22.1008,22.1256,22.0843,22.0926,38556.0
2017-05-03 10:40:00,26.76,26.77,26.74,26.75,25980.0,22.0926,22.1008,22.0761,22.0843,25980.0
2017-05-03 10:50:00,26.75,26.75,26.7,26.7,29080.0,22.0843,22.0843,22.043,22.043,29080.0
2017-05-03 11:00:00,26.71,26.72,26.65,26.71,14976.0,22.0513,22.0595,22.0018,22.0513,14976.0
2017-05-03 11:10:00,26.72,26.72,26.68,26.7,22172.0,22.0595,22.0595,22.0265,22.043,22172.0
2017-05-03 11:20:00,26.71,26.74,26.68,26.72,19808.0,22.0513,22.0761,22.0265,22.0595,19808.0
2017-05-03 11:30:00,26.72,26.74,26.68,26.69,46542.0,22.0595,22.0761,22.0265,22.0348,46542.0
2017-05-03 11:40:00,26.68,26.7,26.67,26.7,23454.0,22.0265,22.043,22.0183,22.043,23454.0
2017-05-03 11:50:00,26.69,26.7,26.68,26.68,7600.0,22.0348,22.043,22.0265,22.0265,7600.0
2017-05-03 12:00:00,26.68,26.68,26.65,26.67,19626.0,22.0265,22.0265,22.0018,22.0183,19626.0
2017-05-03 12:10:00,26.66,26.7,26.65,26.7,27832.0,22.01,22.043,22.0018,22.043,27832.0
2017-05-03 12:20:00,26.69,26.71,26.68,26.71,11702.0,22.0348,22.0513,22.0265,22.0513,11702.0
2017-05-03 12:30:00,26.71,26.72,26.69,26.72,10240.0,22.0513,22.0595,22.0348,22.0595,10240.0
2017-05-03 12:40:00,26.72,26.73,26.71,26.72,8326.0,22.0595,22.0678,22.0513,22.0595,8326.0
2017-05-03 12:50:00,26.72,26.75,26.71,26.74,23974.0,22.0595,22.0843,22.0513,22.0761,23974.0
2017-05-03 13:00:00,26.75,26.76,26.74,26.75,13056.0,22.0843,22.0926,22.0761,22.0843,13056.0
2017-05-03 13:10:00,26.74,26.75,26.72,26.73,19308.0,22.0761,22.0843,22.0595,22.0678,19308.0
2017-05-03 13:20:00,26.72,26.74,26.72,26.74,23116.0,22.0595,22.0761,22.0595,22.0761,23116.0
2017-05-03 13:30:00,26.73,26.75,26.68,26.72,67668.0,22.0678,22.0843,22.0265,22.0595,67668.0
2017-05-03 13:40:00,26.72,26.73,26.68,26.7,37904.0,22.0595,22.0678,22.0265,22.043,37904.0
2017-05-03 13:50:00,26.7,26.72,26.69,26.7,36602.0,22.043,22.0595,22.0348,22.043,36602.0
2017-05-03 14:00:00,26.7,26.7,26.64,26.66,42274.0,22.043,22.043,21.9935,22.01,42274.0
2017-05-03 14:10:00,26.67,26.68,26.63,26.64,11304.0,22.0183,22.0265,21.9852,21.9935,11304.0
2017-05-03 14:20:00,26.64,26.66,26.61,26.65,19858.0,21.9935,22.01,21.9687,22.0018,19858.0
2017-05-03 14:30:00,26.65,26.65,26.62,26.63,16028.0,22.0018,22.0018,21.977,21.9852,16028.0
2017-05-03 14:40:00,26.63,26.66,26.63,26.66,18778.0,21.9852,22.01,21.9852,22.01,18778.0
2017-05-03 14:50:00,26.67,26.67,26.64,26.65,15096.0,22.0183,22.0183,21.9935,22.0018,15096.0
2017-05-03 15:00:00,26.65,26.69,26.65,26.69,19034.0,22.0018,22.0348,22.0018,22.0348,19034.0
2017-05-03 15:10:00,26.69,26.7,26.67,26.68,24262.0,22.0348,22.043,22.0183,22.0265,24262.0
2017-05-03 15:20:00,26.68,26.73,26.68,26.73,26684.0,22.0265,22.0678,22.0265,22.0678,26684.0
2017-05-03 15:30:00,26.73,26.75,26.71,26.74,56280.0,22.0678,22.0843,22.0513,22.0761,56280.0
2017-05-03 15:40:00,26.74,26.8,26.74,26.79,54142.0,22.0761,22.1256,22.0761,22.1173,54142.0
2017-05-03 15:50:00,26.79,26.84,26.79,26.81,134886.0,22.1173,22.1586,22.1173,22.1339,134886.0
2017-05-04 09:30:00,26.82,26.98,26.81,26.83,22456.0,22.1421,22.2742,22.1339,22.1504,22456.0
2017-05-04 09:40:00,26.85,26.86,26.67,26.71,37020.0,22.1669,22.1751,22.0183,22.0513,37020.0
2017-05-04 09:50:00,26.68,26.72,26.62,26.62,16928.0,22.0265,22.0595,21.977,21.977,16928.0
2017-05-04 10:00:00,26.62,26.7,26.61,26.66,41204.0,21.977,22.043,21.9687,22.01,41204.0
2017-05-04 10:10:00,26.66,26.73,26.63,26.67,24976.0,22.01,22.0678,21.9852,22.0183,24976.0
2017-05-04 10:20:00,26.67,26.69,26.62,26.62,14838.0,22.0183,22.0348,21.977,21.977,14838.0
2017-05-04 10:30:00,26.61,26.75,26.61,26.75,16300.0,21.9687,22.0843,21.9687,22.0843,16300.0
2017-05-04 10:40:00,26.75,26.75,26.67,26.68,15144.0,22.0843,22.0843,22.0183,22.0265,15144.0
2017-05-04 10:50:00,26.68,26.76,26.68,26.76,24766.0,22.0265,22.0926,22.0265,22.0926,24766.0
2017-05-04 11:00:00,26.75,26.8,26.73,26.78,28188.0,22.0843,22.1256,22.0678,22.1091,28188.0
2017-05-04 11:10:00,26.78,26.82,26.77,26.81,24072.0,22.1091,22.1421,22.1008,22.1339,24072.0
2017-05-04 11:20:00,26.81,26.85,26.8,26.81,14650.0,22.1339,22.1669,22.1256,22.1339,14650.0
2017-05-04 11:30:00,26.81,26.83,26.79,26.79,8302.0,22.1339,22.1504,22.1173,22.1173,8302.0
2017-05-04 11:40:00,26.8,26.84,26.79,26.83,18100.0,22.1256,22.1586,22.1173,22.1504,18100.0
2017-05-04 11:50:00,26.82,26.85,26.82,26.82,18264.0,22.1421,22.1669,22.1421,22.1421,18264.0
2017-05-04 12:00:00,26.83,26.83,26.75,26.75,21188.0,22.1504,22.1504,22.0843,22.0843,21188.0
2017-05-04 12:10:00,26.75,26.75,26.7,26.72,23460.0,22.0843,22.0843,22.043,22.0595,23460.0
2017-05-04 12:20:00,26.72,26.75,26.71,26.75,6802.0,22.0595,22.0843,22.0513,22.0843,6802.0
2017-05-04 12:30:00,26.75,26.77,26.73,26.77,33594.0,22.0843,22.1008,22.0678,22.1008,33594.0
2017-05-04 12:40:00,26.78,26.84,26.77,26.84,30538.0,22.1091,22.1586,22.1008,22.1586,30538.0
2017-05-04 12:50:00,26.84,26.88,26.84,26.86,18488.0,22.1586,22.1916,22.1586,22.1751,18488.0
2017-05-04 13:00:00,26.87,26.89,26.85,26.85,31270.0,22.1834,22.1999,22.1669,22.1669,31270.0
2017-05-04 13:10:00,26.85,26.88,26.84,26.85,22238.0,22.1669,22.1916,22.1586,22.1669,22238.0
2017-05-04 13:20:00,26.85,26.86,26.81,26.82,15072.0,22.1669,22.1751,22.1339,22.1421,15072.0
2017-05-04 13:30:00,26.82,26.83,26.81,26.83,15276.0,22.1421,22.1504,22.1339,22.1504,15276.0
2017-05-04 13:40:00,26.83,26.89,26.82,26.89,16024.0,22.1504,22.1999,22.1421,22.1999,16024.0
2017-05-04 13:50:00,26.89,26.89,26.85,26.86,16008.0,22.1999,22.1999,22.1669,22.1751,16008.0
2017-05-04 14:00:00,26.86,26.88,26.86,26.88,11624.0,22.1751,22.1916,22.1751,22.1916,11624.0
2017-05-04 14:10:00,26.86,26.89,26.85,26.85,25404.0,22.1751,22.1999,22.1669,22.1669,25404.0
2017-05-04 14:20:00,26.84,26.87,26.83,26.86,26380.0,22.1586,22.1834,22.1504,22.1751,26380.0
2017-05-04 14:30:00,26.88,26.89,26.85,26.88,25376.0,22.1916,22.1999,22.1669,22.1916,25376.0
2017-05-04 14:40:00,26.89,26.89,26.86,26.89,12066.0,22.1999,22.1999,22.1751,22.1999,12066.0
2017-05-04 14:50:00,26.89,26.89,26.83,26.84,18822.0,22.1999,22.1999,22.1504,22.1586,18822.0
2017-05-04 15:00:00,26.83,26.87,26.83,26.86,24884.0,22.1504,22.1834,22.1504,22.1751,24884.0
2017-05-04 15:10:00,26.85,26.88,26.84,26.86,26870.0,22.1669,22.1916,22.1586,22.1751,26870.0
2017-05-04 15:20:00,26.86,26.88,26.86,26.86,37342.0,22.1751,22.1916,22.1751,22.1751,37342.0
2017-05-04 15:30:00,26.87,26.88,26.84,26.85,50384.0,22.1834,22.1916,22.1586,22.1669,50384.0
2017-05-04 15:40:00,26.84,26.86,26.83,26.84,44512.0,22.1586,22.1751,22.1504,22.1586,44512.0
2017-05-04 15:50:00,26.84,26.86,26.84,26.86,105552.0,22.1586,22.1751,22.1586,22.1751,105552.0
2017-05-05 09:30:00,26.93,26.97,26.78,26.79,39570.0,22.2329,22.2659,22.1091,22.1173,39570.0
2017-05-05 09:40:00,26.77,26.79,26.72,26.76,41272.0,22.1008,22.1173,22.0595,22.0926,41272.0
2017-05-05 09:50:00,26.75,26.77,26.65,26.65,61744.0,22.0843,22.1008,22.0018,22.0018,61744.0
2017-05-05 10:00:00,26.65,26.76,26.65,26.76,30816.0,22.0018,22.0926,22.0018,22.0926,30816.0
2017-05-05 10:10:00,26.8,26.89,26.79,26.86,20400.0,22.1256,22.1999,22.1173,22.1751,20400.0
2017-05-05 10:20:00,26.85,26.86,26.78,26.79,14966.0,22.1669,22.1751,22.1091,22.1173,14966.0
2017-05-05 10:30:00,26.82,26.83,26.73,26.79,16584.0,22.1421,22.1504,22.0678,22.1173,16584.0
2017-05-05 10:40:00,26.78,26.81,26.77,26.81,11968.0,22.1091,22.1339,22.1008,22.1339,11968.0
2017-05-05 10:50:00,26.8,26.86,26.8,26.85,13788.0,22.1256,22.1751,22.1256,22.1669,13788.0
2017-05-05 11:00:00,26.85,26.92,26.85,26.91,69042.0,22.1669,22.2247,22.1669,22.2164,69042.0
2017-05-05 11:10:00,26.91,26.97,26.91,26.97,30638.0,22.2164,22.2659,22.2164,22.2659,30638.0
2017-05-05 11:20:00,26.97,26.97,26.88,26.9,20578.0,22.2659,22.2659,22.1916,22.2082,20578.0
2017-05-05 11:30:00,26.9,26.9,26.86,26.88,21040.0,22.2082,22.2082,22.1751,22.1916,21040.0
2017-05-05 11:40:00,26.87,26.92,26.86,26.91,27748.0,22.1834,22.2247,22.1751,22.2164,27748.0
2017-05-05 11:50:00,26.91,26.92,26.89,26.91,12824.0,22.2164,22.2247,22.1999,22.2164,12824.0
2017-05-05 12:00:00,26.9,26.91,26.85,26.85,7242.0,22.2082,22.2164,22.1669,22.1669,7242.0
2017-05-05 12:10:00,26.84,26.84,26.82,26.83,18298.0,22.1586,22.1586,22.1421,22.1504,18298.0
2017-05-05 12:20:00,26.83,26.86,26.83,26.86,6400.0,22.1504,22.1751,22.1504,22.1751,6400.0
2017-05-05 12:30:00,26.86,26.88,26.84,26.86,10538.0,22.1751,22.1916,22.1586,22.1751,10538.0
2017-05-05 12:40:00,26.86,26.89,26.86,26.89,6800.0,22.1751,22.1999,22.1751,22.1999,6800.0
2017-05-05 12:50:00,26.9,26.92,26.88,26.91,14726.0,22.2082,22.2247,22.1916,22.2164,14726.0
2017-05-05 13:00:00,26.91,26.93,26.91,26.92,9760.0,22.2164,22.2329,22.2164,22.2247,9760.0
2017-05-05 13:10:00,26.93,26.93,26.91,26.93,10914.0,22.2329,22.2329,22.2164,22.2329,10914.0
2017-05-05 13:20:00,26.92,26.96,26.91,26.96,11188.0,22.2247,22.2577,22.2164,22.2577,11188.0
2017-05-05 13:30:00,26.96,26.98,26.93,26.98,12958.0,22.2577,22.2742,22.2329,22.2742,12958.0
2017-05-05 13:40:00,26.98,26.98,26.95,26.97,8036.0,22.2742,22.2742,22.2494,22.2659,8036.0
2017-05-05 13:50:00,26.98,27.02,26.98,27.0,24054.0,22.2742,22.3072,22.2742,22.2907,24054.0
2017-05-05 14:00:00,27.0,27.02,26.97,26.97,17188.0,22.2907,22.3072,22.2659,22.2659,17188.0
2017-05-05 14:10:00,26.98,26.98,26.93,26.96,31052.0,22.2742,22.2742,22.2329,22.2577,31052.0
2017-05-05 14:20:00,26.96,26.97,26.93,26.96,19858.0,22.2577,22.2659,22.2329,22.2577,19858.0
2017-05-05 14:30:00,26.95,26.97,26.93,26.93,40990.0,22.2494,22.2659,22.2329,22.2329,40990.0
2017-05-05 14:40:00,26.94,26.94,26.86,26.89,45052.0,22.2412,22.2412,22.1751,22.1999,45052.0
2017-05-05 14:50:00,26.89,26.89,26.84,26.84,33380.0,22.1999,22.1999,22.1586,22.1586,33380.0
2017-05-05 15:00:00,26.83,26.88,26.82,26.83,66860.0,22.1504,22.1916,22.1421,22.1504,66860.0
2017-05-05 15:10:00,26.82,26.84,26.8,26.82,50042.0,22.1421,22.1586,22.1256,22.1421,50042.0
2017-05-05 15:20:00,26.82,26.84,26.79,26.79,59454.0,22.1421,22.1586,22.1173,22.1173,59454.0
2017-05-05 15:30:00,26.79,26.81,26.78,26.79,69158.0,22.1173,22.1339,22.1091,22.1173,69158.0
2017-05-05 15:40:00,26.79,26.82,26.77,26.8,104680.0,22.1173,22.1421,22.1008,22.1256,104680.0
2017-05-05 15:50:00,26.8,26.82,26.78,26.81,255722.0,22.1256,22.1421,22.1091,22.1339,255722.0
2017-05-08 09:30:00,26.88,26.88,26.74,26.77,21564.0,22.1916,22.1916,22.0761,22.1008,21564.0
2017-05-08 09:40:00,26.78,26.8,26.65,26.65,39648.0,22.1091,22.1256,22.0018,22.0018,39648.0
2017-05-08 09:50:00,26.64,26.72,26.61,26.7,49528.0,21.9935,22.0595,21.9687,22.043,49528.0
2017-05-08 10:00:00,26.68,26.72,26.54,26.59,79418.0,22.0265,22.0595,21.9109,21.9522,79418.0
2017-05-08 10:10:00,26.58,26.58,26.46,26.47,80748.0,21.944,21.944,21.8449,21.8532,80748.0
2017-05-08 10:20:00,26.47,26.49,26.43,26.48,76796.0,21.8532,21.8697,21.8201,21.8614,76796.0
2017-05-08 10:30:00,26.47,26.54,26.46,26.52,135092.0,21.8532,21.9109,21.8449,21.8944,135092.0
2017-05-08 10:40:00,26.52,26.63,26.5,26.6,53380.0,21.8944,21.9852,21.8779,21.9605,53380.0
2017-05-08 10:50:00,26.6,26.6,26.53,26.58,103812.0,21.9605,21.9605,21.9027,21.944,103812.0
2017-05-08 11:00:00,26.6,26.62,26.52,26.55,26284.0,21.9605,21.977,21.8944,21.9192,26284.0
2017-05-08 11:10:00,26.53,26.54,26.42,26.43,38404.0,21.9027,21.9109,21.8119,21.8201,38404.0
2017-05-08 11:20:00,26.44,26.44,26.35,26.38,70034.0,21.8284,21.8284,21.7541,21.7789,70034.0
2017-05-08 11:30:00,26.39,26.43,26.39,26.42,54808.0,21.7871,21.8201,21.7871,21.8119,54808.0
2017-05-08 11:40:00,26.42,26.43,26.39,26.42,51142.0,21.8119,21.8201,21.7871,21.8119,51142.0
2017-05-08 11:50:00,26.42,26.43,26.36,26.42,46310.0,21.8119,21.8201,21.7623,21.8119,46310.0
2017-05-08 12:00:00,26.41,26.42,26.35,26.37,36650.0,21.8036,21.8119,21.7541,21.7706,36650.0
2017-05-08 12:10:00,26.37,26.38,26.35,26.36,28232.0,21.7706,21.7789,21.7541,21.7623,28232.0
2017-05-08 12:20:00,26.37,26.38,26.32,26.34,40208.0,21.7706,21.7789,21.7293,21.7458,40208.0
2017-05-08 12:30:00,26.35,26.36,26.33,26.34,54946.0,21.7541,21.7623,21.7376,21.7458,54946.0
2017-05-08 12:40:00,26.33,26.4,26.33,26.4,41898.0,21.7376,21.7954,21.7376,21.7954,41898.0
2017-05-08 12:50:00,26.4,26.45,26.37,26.43,52678.0,21.7954,21.8366,21.7706,21.8201,52678.0
2017-05-08 13:00:00,26.44,26.5,26.43,26.48,27876.0,21.8284,21.8779,21.8201,21.8614,27876.0
2017-05-08 13:10:00,26.49,26.52,26.47,26.52,29460.0,21.8697,21.8944,21.8532,21.8944,29460.0
2017-05-08 13:20:00,26.53,26.53,26.5,26.51,37880.0,21.9027,21.9027,21.8779,21.8862,37880.0
2017-05-08 13:30:00,26.51,26.55,26.5,26.54,19808.0,21.8862,21.9192,21.8779,21.9109,19808.0
2017-05-08 13:40:00,26.55,26.55,26.49,26.5,24844.0,21.9192,21.9192,21.8697,21.8779,24844.0
2017-05-08 13:50:00,26.5,26.52,26.49,26.5,29282.0,21.8779,21.8944,21.8697,21.8779,29282.0
2017-05-08 14:00:00,26.5,26.56,26.5,26.55,26926.0,21.8779,21.9275,21.8779,21.9192,26926.0
2017-05-08 14:10:00,26.55,26.55,26.5,26.52,71382.0,21.9192,21.9192,21.8779,21.8944,71382.0
2017-05-08 14:20:00,26.52,26.53,26.5,26.51,20074.0,21.8944,21.9027,21.8779,21.8862,20074.0
2017-05-08 14:30:00,26.5,26.5,26.47,26.49,27348.0,21.8779,21.8779,21.8532,21.8697,27348.0
2017-05-08 14:40:00,26.5,26.5,26.46,26.48,185190.0,21.8779,21.8779,21.8449,21.8614,185190.0
2017-05-08 14:50:00,26.48,26.48,26.46,26.47,72414.0,21.8614,21.8614,21.8449,21.8532,72414.0
2017-05-08 15:00:00,26.47,26.48,26.44,26.47,42056.0,21.8532,21.8614,21.8284,21.8532,42056.0
2017-05-08 15:10:00,26.47,26.52,26.47,26.5,45300.0,21.8532,21.8944,21.8532,21.8779,45300.0
2017-05-08 15:20:00,26.5,26.51,26.45,26.45,58024.0,21.8779,21.8862,21.8366,21.8366,58024.0
2017-05-08 15:30:00,26.45,26.5,26.45,26.48,91224.0,21.8366,21.8779,21.8366,21.8614,91224.0
2017-05-08 15:40:00,26.48,26.49,26.46,26.46,83856.0,21.8614,21.8697,21.8449,21.8449,83856.0
2017-05-08 15:50:00,26.46,26.51,26.46,26.51,165214.0,21.8449,21.8862,21.8449,21.8862,165214.0
2017-05-09 09:30:00,26.7,26.7,26.28,26.33,159628.0,22.043,22.043,21.6963,21.7376,159628.0
2017-05-09 09:40:00,26.33,26.48,26.29,26.41,103976.0,21.7376,21.8614,21.7045,21.8036,103976.0
2017-05-09 09:50:00,26.42,26.6,26.42,26.57,40548.0,21.8119,21.9605,21.8119,21.9357,40548.0
2017-05-09 10:00:00,26.56,26.57,26.5,26.54,35908.0,21.9275,21.9357,21.8779,21.9109,35908.0
2017-05-09 10:10:00,26.53,26.55,26.47,26.5,39092.0,21.9027,21.9192,21.8532,21.8779,39092.0
2017-05-09 10:20:00,26.5,26.57,26.47,26.53,46008.0,21.8779,21.9357,21.8532,21.9027,46008.0
2017-05-09 10:30:00,26.53,26.59,26.53,26.59,32686.0,21.9027,21.9522,21.9027,21.9522,32686.0
2017-05-09 10:40:00,26.59,26.61,26.56,26.61,49072.0,21.9522,21.9687,21.9275,21.9687,49072.0
2017-05-09 10:50:00,26.62,26.74,26.61,26.68,53174.0,21.977,22.0761,21.9687,22.0265,53174.0
2017-05-09 11:00:00,26.68,26.78,26.67,26.78,37560.0,22.0265,22.1091,22.0183,22.1091,37560.0
2017-05-09 11:10:00,26.78,26.81,26.73,26.77,65290.0,22.1091,22.1339,22.0678,22.1008,65290.0
2017-05-09 11:20:00,26.78,26.79,26.74,26.75,46682.0,22.1091,22.1173,22.0761,22.0843,46682.0
2017-05-09 11:30:00,26.77,26.78,26.72,26.75,67240.0,22.1008,22.1091,22.0595,22.0843,67240.0
2017-05-09 11:40:00,26.74,26.81,26.74,26.81,33512.0,22.0761,22.1339,22.0761,22.1339,33512.0
2017-05-09 11:50:00,26.8,26.88,26.79,26.87,30122.0,22.1256,22.1916,22.1173,22.1834,30122.0
2017-05-09 12:00:00,26.87,26.96,26.84,26.95,95864.0,22.1834,22.2577,22.1586,22.2494,95864.0
2017-05-09 12:10:00,26.95,26.96,26.9,26.92,98810.0,22.2494,22.2577,22.2082,22.2247,98810.0
2017-05-09 12:20:00,26.91,26.93,26.88,26.92,128620.0,22.2164,22.2329,22.1916,22.2247,128620.0
2017-05-09 12:30:00,26.93,26.96,26.91,26.93,17982.0,22.2329,22.2577,22.2164,22.2329,17982.0
2017-05-09 12:40:00,26.93,26.96,26.91,26.95,18130.0,22.2329,22.2577,22.2164,22.2494,18130.0
2017-05-09 12:50:00,26.95,26.95,26.89,26.9,72222.0,22.2494,22.2494,22.1999,22.2082,72222.0
2017-05-09 13:00:00,26.91,26.96,26.89,26.96,19426.0,22.2164,22.2577,22.1999,22.2577,19426.0
2017-05-09 13:10:00,26.96,27.05,26.96,27.02,35132.0,22.2577,22.332,22.2577,22.3072,35132.0
2017-05-09 13:20:00,27.02,27.03,26.97,27.0,18672.0,22.3072,22.3155,22.2659,22.2907,18672.0
2017-05-09 13:30:00,26.99,27.04,26.98,27.04,52496.0,22.2825,22.3237,22.2742,22.3237,52496.0
2017-05-09 13:40:00,27.04,27.13,27.04,27.07,48628.0,22.3237,22.398,22.3237,22.3485,48628.0
2017-05-09 13:50:00,27.07,27.07,27.01,27.05,28960.0,22.3485,22.3485,22.299,22.332,28960.0
2017-05-09 14:00:00,27.05,27.05,27.0,27.02,20936.0,22.332,22.332,22.2907,22.3072,20936.0
2017-05-09 14:10:00,27.02,27.07,27.0,27.04,63626.0,22.3072,22.3485,22.2907,22.3237,63626.0
2017-05-09 14:20:00,27.05,27.07,26.99,27.0,51934.0,22.332,22.3485,22.2825,22.2907,51934.0
2017-05-09 14:30:00,27.0,27.0,26.96,26.98,29584.0,22.2907,22.2907,22.2577,22.2742,29584.0
2017-05-09 14:40:00,26.99,26.99,26.92,26.93,30774.0,22.2825,22.2825,22.2247,22.2329,30774.0
2017-05-09 14:50:00,26.93,26.97,26.91,26.91,25674.0,22.2329,22.2659,22.2164,22.2164,25674.0
2017-05-09 15:00:00,26.92,26.96,26.91,26.91,43334.0,22.2247,22.2577,22.2164,22.2164,43334.0
2017-05-09 15:10:00,26.9,26.95,26.9,26.93,25050.0,22.2082,22.2494,22.2082,22.2329,25050.0
2017-05-09 15:20:00,26.94,26.96,26.91,26.94,57700.0,22.2412,22.2577,22.2164,22.2412,57700.0
2017-05-09 15:30:00,26.94,26.94,26.82,26.84,134632.0,22.2412,22.2412,22.1421,22.1586,134632.0
2017-05-09 15:40:00,26.84,26.86,26.8,26.83,83786.0,22.1586,22.1751,22.1256,22.1504,83786.0
2017-05-09 15:50:00,26.83,26.89,26.83,26.87,224196.0,22.1504,22.1999,22.1504,22.1834,224196.0
2017-05-10 09:30:00,26.87,26.93,26.78,26.86,16260.0,22.1834,22.2329,22.1091,22.1751,16260.0
2017-05-10 09:40:00,26.84,26.95,26.8,26.8,26054.0,22.1586,22.2494,22.1256,22.1256,26054.0
2017-05-10 09:50:00,26.77,26.86,26.72,26.83,25702.0,22.1008,22.1751,22.0595,22.1504,25702.0
2017-05-10 10:00:00,26.83,27.0,26.8,26.97,22850.0,22.1504,22.2907,22.1256,22.2659,22850.0
2017-05-10 10:10:00,26.97,27.06,26.95,26.96,59698.0,22.2659,22.3402,22.2494,22.2577,59698.0
2017-05-10 10:20:00,26.96,27.0,26.96,26.97,77882.0,22.2577,22.2907,22.2577,22.2659,77882.0
2017-05-10 10:30:00,26.97,26.98,26.84,26.92,43408.0,22.2659,22.2742,22.1586,22.2247,43408.0
2017-05-10 10:40:00,26.91,26.98,26.88,26.94,13920.0,22.2164,22.2742,22.1916,22.2412,13920.0
2017-05-10 10:50:00,26.95,26.97,26.9,26.97,15370.0,22.2494,22.2659,22.2082,22.2659,15370.0
2017-05-10 11:00:00,26.96,26.97,26.93,26.96,13944.0,22.2577,22.2659,22.2329,22.2577,13944.0
2017-05-10 11:10:00,26.97,27.03,26.96,26.99,10808.0,22.2659,22.3155,22.2577,22.2825,10808.0
2017-05-10 11:20:00,26.98,27.03,26.98,27.03,16400.0,22.2742,22.3155,22.2742,22.3155,16400.0
2017-05-10 11:30:00,27.03,27.05,26.98,26.99,15064.0,22.3155,22.332,22.2742,22.2825,15064.0
2017-05-10 11:40:00,26.98,27.04,26.97,27.04,14008.0,22.2742,22.3237,22.2659,22.3237,14008.0
2017-05-10 11:50:00,27.03,27.04,27.02,27.03,17274.0,22.3155,22.3237,22.3072,22.3155,17274.0
2017-05-10 12:00:00,27.03,27.05,27.01,27.03,12214.0,22.3155,22.332,22.299,22.3155,12214.0
2017-05-10 12:10:00,27.03,27.04,27.01,27.02,7824.0,22.3155,22.3237,22.299,22.3072,7824.0
2017-05-10 12:20:00,27.03,27.03,26.99,27.02,21104.0,22.3155,22.3155,22.2825,22.3072,21104.0
2017-05-10 12:30:00,27.02,27.14,27.01,27.13,111528.0,22.3072,22.4063,22.299,22.398,111528.0
2017-05-10 12:40:00,27.13,27.14,27.09,27.13,38482.0,22.398,22.4063,22.365,22.398,38482.0
2017-05-10 12:50:00,27.11,27.18,27.11,27.16,26864.0,22.3815,22.4393,22.3815,22.4228,26864.0
2017-05-10 13:00:00,27.16,27.21,27.11,27.2,87590.0,22.4228,22.4641,22.3815,22.4558,87590.0
2017-05-10 13:10:00,27.2,27.24,27.2,27.23,46548.0,22.4558,22.4889,22.4558,22.4806,46548.0
2017-05-10 13:20:00,27.24,27.28,27.22,27.28,15882.0,22.4889,22.5219,22.4723,22.5219,15882.0
2017-05-10 13:30:00,27.29,27.35,27.29,27.32,107036.0,22.5301,22.5797,22.5301,22.5549,107036.0
2017-05-10 13:40:00,27.33,27.38,27.31,27.38,47436.0,22.5632,22.6044,22.5466,22.6044,47436.0
2017-05-10 13:50:00,27.38,27.43,27.36,27.37,85042.0,22.6044,22.6457,22.5879,22.5962,85042.0
2017-05-10 14:00:00,27.36,27.4,27.36,27.37,31716.0,22.5879,22.6209,22.5879,22.5962,31716.0
2017-05-10 14:10:00,27.36,27.42,27.36,27.41,19954.0,22.5879,22.6375,22.5879,22.6292,19954.0
2017-05-10 14:20:00,27.41,27.42,27.38,27.41,22910.0,22.6292,22.6375,22.6044,22.6292,22910.0
2017-05-10 14:30:00,27.4,27.41,27.37,27.38,29986.0,22.6209,22.6292,22.5962,22.6044,29986.0
2017-05-10 14:40:00,27.39,27.42,27.37,27.42,19888.0,22.6127,22.6375,22.5962,22.6375,19888.0
2017-05-10 14:50:00,27.42,27.42,27.35,27.37,95076.0,22.6375,22.6375,22.5797,22.5962,95076.0
2017-05-10 15:00:00,27.36,27.39,27.31,27.32,49892.0,22.5879,22.6127,22.5466,22.5549,49892.0
2017-05-10 15:10:00,27.33,27.33,27.27,27.27,43136.0,22.5632,22.5632,22.5136,22.5136,43136.0
2017-05-10 15:20:00,27.27,27.27,27.25,27.25,35644.0,22.5136,22.5136,22.4971,22.4971,35644.0
2017-05-10 15:30:00,27.26,27.29,27.24,27.25,63862.0,22.5054,22.5301,22.4889,22.4971,63862.0
2017-05-10 15:40:00,27.25,27.29,27.25,27.26,89908.0,22.4971,22.5301,22.4971,22.5054,89908.0
2017-05-10 15:50:00,27.26,27.32,27.25,27.29,169050.0,22.5054,22.5549,22.4971,22.5301,169050.0
2017-05-11 09:30:00,26.9,26.97,26.45,26.45,95576.0,22.2082,22.2659,21.8366,21.8366,95576.0
2017-05-11 09:40:00,26.45,26.56,26.21,26.22,186498.0,21.8366,21.9275,21.6385,21.6468,186498.0
2017-05-11 09:50:00,26.21,26.29,26.03,26.06,88410.0,21.6385,21.7045,21.4899,21.5147,88410.0
2017-05-11 10:00:00,26.04,26.14,25.86,25.93,104748.0,21.4982,21.5807,21.3495,21.4073,104748.0
2017-05-11 10:10:00,25.93,25.98,25.81,25.94,139960.0,21.4073,21.4486,21.3083,21.4156,139960.0
2017-05-11 10:20:00,25.94,26.0,25.89,25.95,146038.0,21.4156,21.4651,21.3743,21.4239,146038.0
2017-05-11 10:30:00,25.96,25.99,25.89,25.95,44722.0,21.4321,21.4569,21.3743,21.4239,44722.0
2017-05-11 10:40:00,25.96,25.97,25.82,25.83,65218.0,21.4321,21.4404,21.3165,21.3248,65218.0
2017-05-11 10:50:00,25.82,26.09,25.81,26.09,92148.0,21.3165,21.5394,21.3083,21.5394,92148.0
2017-05-11 11:00:00,26.1,26.31,26.09,26.25,156438.0,21.5477,21.7211,21.5394,21.6715,156438.0
2017-05-11 11:10:00,26.25,26.31,26.2,26.3,98832.0,21.6715,21.7211,21.6302,21.7128,98832.0
2017-05-11 11:20:00,26.31,26.36,26.3,26.35,52314.0,21.7211,21.7623,21.7128,21.7541,52314.0
2017-05-11 11:30:00,26.36,26.38,26.31,26.32,35600.0,21.7623,21.7789,21.7211,21.7293,35600.0
2017-05-11 11:40:00,26.32,26.46,26.32,26.43,47096.0,21.7293,21.8449,21.7293,21.8201,47096.0
2017-05-11 11:50:00,26.43,26.59,26.41,26.55,88380.0,21.8201,21.9522,21.8036,21.9192,88380.0
2017-05-11 12:00:00,26.56,26.6,26.54,26.58,56140.0,21.9275,21.9605,21.9109,21.944,56140.0
2017-05-11 12:10:00,26.59,26.6,26.52,26.6,67910.0,21.9522,21.9605,21.8944,21.9605,67910.0
2017-05-11 12:20:00,26.6,26.63,26.58,26.6,42866.0,21.9605,21.9852,21.944,21.9605,42866.0
2017-05-11 12:30:00,26.6,26.62,26.53,26.54,33264.0,21.9605,21.977,21.9027,21.9109,33264.0
2017-05-11 12:40:00,26.54,26.56,26.49,26.56,36584.0,21.9109,21.9275,21.8697,21.9275,36584.0
2017-05-11 12:50:00,26.56,26.56,26.48,26.48,29016.0,21.9275,21.9275,21.8614,21.8614,29016.0
2017-05-11 13:00:00,26.48,26.52,26.43,26.45,33764.0,21.8614,21.8944,21.8201,21.8366,33764.0
2017-05-11 13:10:00,26.45,26.47,26.41,26.43,21424.0,21.8366,21.8532,21.8036,21.8201,21424.0
2017-05-11 13:20:00,26.42,26.43,26.39,26.41,22956.0,21.8119,21.8201,21.7871,21.8036,22956.0
2017-05-11 13:30:00,26.41,26.43,26.39,26.4,21714.0,21.8036,21.8201,21.7871,21.7954,21714.0
2017-05-11 13:40:00,26.4,26.43,26.38,26.43,32780.0,21.7954,21.8201,21.7789,21.8201,32780.0
2017-05-11 13:50:00,26.43,26.48,26.43,26.48,38520.0,21.8201,21.8614,21.8201,21.8614,38520.0
2017-05-11 14:00:00,26.48,26.5,26.47,26.49,29752.0,21.8614,21.8779,21.8532,21.8697,29752.0
2017-05-11 14:10:00,26.48,26.48,26.42,26.47,51118.0,21.8614,21.8614,21.8119,21.8532,51118.0
2017-05-11 14:20:00,26.47,26.47,26.43,26.46,23162.0,21.8532,21.8532,21.8201,21.8449,23162.0
2017-05-11 14:30:00,26.46,26.49,26.44,26.47,26554.0,21.8449,21.8697,21.8284,21.8532,26554.0
2017-05-11 14:40:00,26.48,26.5,26.48,26.5,28486.0,21.8614,21.8779,21.8614,21.8779,28486.0
2017-05-11 14:50:00,26.5,26.53,26.47,26.5,35242.0,21.8779,21.9027,21.8532,21.8779,35242.0
2017-05-11 15:00:00,26.51,26.55,26.46,26.47,47338.0,21.8862,21.9192,21.8449,21.8532,47338.0
2017-05-11 15:10:00,26.47,26.49,26.42,26.43,98148.0,21.8532,21.8697,21.8119,21.8201,98148.0
2017-05-11 15:20:00,26.42,26.43,26.32,26.32,106468.0,21.8119,21.8201,21.7293,21.7293,106468.0
2017-05-11 15:30:00,26.32,26.37,26.32,26.35,104680.0,21.7293,21.7706,21.7293,21.7541,104680.0
2017-05-11 15:40:00,26.35,26.38,26.34,26.36,117516.0,21.7541,21.7789,21.7458,21.7623,117516.0
2017-05-11 15:50:00,26.36,26.37,26.31,26.36,200156.0,21.7623,21.7706,21.7211,21.7623,200156.0
2017-05-12 09:30:00,25.58,25.75,24.9,25.24,575696.0,21.1184,21.2587,20.557,20.8377,575696.0
2017-05-12 09:40:00,25.24,25.31,24.9,25.25,375394.0,20.8377,20.8955,20.557,20.8459,375394.0
2017-05-12 09:50:00,25.26,25.42,25.18,25.36,201898.0,20.8542,20.9863,20.7882,20.9368,201898.0
2017-05-12 10:00:00,25.36,25.53,25.29,25.47,210822.0,20.9368,21.0771,20.879,21.0276,210822.0
2017-05-12 10:10:00,25.47,25.53,25.36,25.45,151784.0,21.0276,21.0771,20.9368,21.0111,151784.0
2017-05-12 10:20:00,25.46,25.5,25.36,25.36,114246.0,21.0193,21.0523,20.9368,20.9368,114246.0
2017-05-12 10:30:00,25.38,25.49,25.32,25.36,104106.0,20.9533,21.0441,20.9037,20.9368,104106.0
2017-05-12 10:40:00,25.39,25.47,25.35,25.47,106112.0,20.9615,21.0276,20.9285,21.0276,106112.0
2017-05-12 10:50:00,25.47,25.48,25.36,25.45,57552.0,21.0276,21.0358,20.9368,21.0111,57552.0
2017-05-12 11:00:00,25.47,25.64,25.46,25.61,82282.0,21.0276,21.1679,21.0193,21.1432,82282.0
2017-05-12 11:10:00,25.63,25.67,25.6,25.64,60410.0,21.1597,21.1927,21.1349,21.1679,60410.0
2017-05-12 11:20:00,25.65,25.66,25.53,25.56,68208.0,21.1762,21.1844,21.0771,21.1019,68208.0
2017-05-12 11:30:00,25.56,25.59,25.51,25.51,32928.0,21.1019,21.1266,21.0606,21.0606,32928.0
2017-05-12 11:40:00,25.51,25.51,25.47,25.48,39984.0,21.0606,21.0606,21.0276,21.0358,39984.0
2017-05-12 11:50:00,25.49,25.49,25.38,25.38,44726.0,21.0441,21.0441,20.9533,20.9533,44726.0
2017-05-12 12:00:00,25.39,25.41,25.31,25.31,113484.0,20.9615,20.978,20.8955,20.8955,113484.0
2017-05-12 12:10:00,25.31,25.31,25.28,25.3,45460.0,20.8955,20.8955,20.8707,20.8872,45460.0
2017-05-12 12:20:00,25.29,25.38,25.27,25.33,64744.0,20.879,20.9533,20.8625,20.912,64744.0
2017-05-12 12:30:00,25.34,25.43,25.32,25.36,77008.0,20.9202,20.9945,20.9037,20.9368,77008.0
2017-05-12 12:40:00,25.38,25.4,25.34,25.35,33656.0,20.9533,20.9698,20.9202,20.9285,33656.0
2017-05-12 12:50:00,25.35,25.39,25.34,25.39,25748.0,20.9285,20.9615,20.9202,20.9615,25748.0
2017-05-12 13:00:00,25.39,25.53,25.36,25.47,112318.0,20.9615,21.0771,20.9368,21.0276,112318.0
2017-05-12 13:10:00,25.47,25.58,25.46,25.56,76426.0,21.0276,21.1184,21.0193,21.1019,76426.0
2017-05-12 13:20:00,25.57,25.57,25.53,25.55,36088.0,21.1101,21.1101,21.0771,21.0936,36088.0
2017-05-12 13:30:00,25.55,25.55,25.52,25.52,19922.0,21.0936,21.0936,21.0689,21.0689,19922.0
2017-05-12 13:40:00,25.52,25.58,25.5,25.58,53322.0,21.0689,21.1184,21.0523,21.1184,53322.0
2017-05-12 13:50:00,25.58,25.67,25.57,25.67,60076.0,21.1184,21.1927,21.1101,21.1927,60076.0
2017-05-12 14:00:00,25.67,25.68,25.62,25.64,40886.0,21.1927,21.2009,21.1514,21.1679,40886.0
2017-05-12 14:10:00,25.63,25.67,25.63,25.67,38418.0,21.1597,21.1927,21.1597,21.1927,38418.0
2017-05-12 14:20:00,25.66,25.7,25.65,25.68,28414.0,21.1844,21.2175,21.1762,21.2009,28414.0
2017-05-12 14:30:00,25.67,25.68,25.62,25.63,21896.0,21.1927,21.2009,21.1514,21.1597,21896.0
2017-05-12 14:40:00,25.63,25.64,25.6,25.6,23772.0,21.1597,21.1679,21.1349,21.1349,23772.0
2017-05-12 14:50:00,25.61,25.67,25.61,25.67,32238.0,21.1432,21.1927,21.1432,21.1927,32238.0
2017-05-12 15:00:00,25.67,25.73,25.66,25.73,33240.0,21.1927,21.2422,21.1844,21.2422,33240.0
2017-05-12 15:10:00,25.73,25.73,25.69,25.69,49020.0,21.2422,21.2422,21.2092,21.2092,49020.0
2017-05-12 15:20:00,25.68,25.69,25.65,25.65,79672.0,21.2009,21.2092,21.1762,21.1762,79672.0
2017-05-12 15:30:00,25.65,25.67,25.6,25.65,107892.0,21.1762,21.1927,21.1349,21.1762,107892.0
2017-05-12 15:40:00,25.65,25.7,25.63,25.69,189050.0,21.1762,21.2175,21.1597,21.2092,189050.0
2017-05-12 15:50:00,25.7,25.71,25.65,25.68,336498.0,21.2175,21.2257,21.1762,21.2009,336498.0
2017-05-15 09:30:00,25.76,25.92,25.75,25.78,28464.0,21.267,21.3991,21.2587,21.2835,28464.0
2017-05-15 09:40:00,25.79,25.79,25.56,25.57,120920.0,21.2918,21.2918,21.1019,21.1101,120920.0
2017-05-15 09:50:00,25.59,25.63,25.56,25.59,123472.0,21.1266,21.1597,21.1019,21.1266,123472.0
2017-05-15 10:00:00,25.6,25.75,25.6,25.75,56946.0,21.1349,21.2587,21.1349,21.2587,56946.0
2017-05-15 10:10:00,25.77,25.86,25.75,25.84,61780.0,21.2752,21.3495,21.2587,21.333,61780.0
2017-05-15 10:20:00,25.85,25.92,25.85,25.86,23248.0,21.3413,21.3991,21.3413,21.3495,23248.0
2017-05-15 10:30:00,25.86,26.0,25.86,25.97,51584.0,21.3495,21.4651,21.3495,21.4404,51584.0
2017-05-15 10:40:00,25.97,26.07,25.97,26.07,58030.0,21.4404,21.5229,21.4404,21.5229,58030.0
2017-05-15 10:50:00,26.05,26.1,26.03,26.08,47972.0,21.5064,21.5477,21.4899,21.5312,47972.0
2017-05-15 11:00:00,26.09,26.15,26.05,26.13,47096.0,21.5394,21.589,21.5064,21.5725,47096.0
2017-05-15 11:10:00,26.13,26.15,26.05,26.06,46638.0,21.5725,21.589,21.5064,21.5147,46638.0
2017-05-15 11:20:00,26.06,26.08,25.91,25.93,79296.0,21.5147,21.5312,21.3908,21.4073,79296.0
2017-05-15 11:30:00,25.95,25.95,25.9,25.92,41536.0,21.4239,21.4239,21.3826,21.3991,41536.0
2017-05-15 11:40:00,25.92,25.95,25.89,25.91,30794.0,21.3991,21.4239,21.3743,21.3908,30794.0
2017-05-15 11:50:00,25.91,25.93,25.89,25.92,27112.0,21.3908,21.4073,21.3743,21.3991,27112.0
2017-05-15 12:00:00,25.92,25.93,25.86,25.87,29248.0,21.3991,21.4073,21.3495,21.3578,29248.0
2017-05-15 12:10:00,25.87,25.87,25.81,25.83,38396.0,21.3578,21.3578,21.3083,21.3248,38396.0
2017-05-15 12:20:00,25.82,25.86,25.81,25.84,22906.0,21.3165,21.3495,21.3083,21.333,22906.0
2017-05-15 12:30:00,25.85,25.86,25.82,25.83,20320.0,21.3413,21.3495,21.3165,21.3248,20320.0
2017-05-15 12:40:00,25.83,25.84,25.77,25.77,55012.0,21.3248,21.333,21.2752,21.2752,55012.0
2017-05-15 12:50:00,25.78,25.78,25.71,25.72,39330.0,21.2835,21.2835,21.2257,21.234,39330.0
2017-05-15 13:00:00,25.72,25.74,25.7,25.7,27022.0,21.234,21.2505,21.2175,21.2175,27022.0
2017-05-15 13:10:00,25.7,25.74,25.7,25.72,21964.0,21.2175,21.2505,21.2175,21.234,21964.0
2017-05-15 13:20:00,25.73,25.75,25.72,25.72,26618.0,21.2422,21.2587,21.234,21.234,26618.0
2017-05-15 13:30:00,25.72,25.74,25.7,25.7,18750.0,21.234,21.2505,21.2175,21.2175,18750.0
2017-05-15 13:40:00,25.7,25.7,25.66,25.68,30318.0,21.2175,21.2175,21.1844,21.2009,30318.0
2017-05-15 13:50:00,25.68,25.68,25.65,25.66,25692.0,21.2009,21.2009,21.1762,21.1844,25692.0
2017-05-15 14:00:00,25.66,25.66,25.62,25.63,56230.0,21.1844,21.1844,21.1514,21.1597,56230.0
2017-05-15 14:10:00,25.63,25.64,25.57,25.59,54936.0,21.1597,21.1679,21.1101,21.1266,54936.0
2017-05-15 14:20:00,25.59,25.6,25.49,25.49,49570.0,21.1266,21.1349,21.0441,21.0441,49570.0
2017-05-15 14:30:00,25.49,25.52,25.45,25.48,46202.0,21.0441,21.0689,21.0111,21.0358,46202.0
2017-05-15 14:40:00,25.48,25.55,25.47,25.53,37240.0,21.0358,21.0936,21.0276,21.0771,37240.0
2017-05-15 14:50:00,25.53,25.53,25.5,25.52,30436.0,21.0771,21.0771,21.0523,21.0689,30436.0
2017-05-15 15:00:00,25.51,25.54,25.5,25.52,52112.0,21.0606,21.0854,21.0523,21.0689,52112.0
2017-05-15 15:10:00,25.53,25.56,25.53,25.55,70578.0,21.0771,21.1019,21.0771,21.0936,70578.0
2017-05-15 15:20:00,25.55,25.66,25.55,25.61,133590.0,21.0936,21.1844,21.0936,21.1432,133590.0
2017-05-15 15:30:00,25.61,25.64,25.57,25.57,122938.0,21.1432,21.1679,21.1101,21.1101,122938.0
2017-05-15 15:40:00,25.57,25.61,25.57,25.61,204936.0,21.1101,21.1432,21.1101,21.1432,204936.0
2017-05-15 15:50:00,25.61,25.64,25.59,25.6,199202.0,21.1432,21.1679,21.1266,21.1349,199202.0
2017-05-16 09:30:00,25.59,25.59,25.2,25.25,92478.0,21.1266,21.1266,20.8047,20.8459,92478.0
2017-05-16 09:40:00,25.21,25.29,25.18,25.29,83280.0,20.8129,20.879,20.7882,20.879,83280.0
2017-05-16 09:50:00,25.27,25.27,25.11,25.19,50904.0,20.8625,20.8625,20.7304,20.7964,50904.0
2017-05-16 10:00:00,25.19,25.2,25.13,25.13,39094.0,20.7964,20.8047,20.7469,20.7469,39094.0
2017-05-16 10:10:00,25.13,25.18,25.1,25.15,53372.0,20.7469,20.7882,20.7221,20.7634,53372.0
2017-05-16 10:20:00,25.14,25.16,24.97,25.03,97502.0,20.7551,20.7716,20.6148,20.6643,97502.0
2017-05-16 10:30:00,25.03,25.03,24.88,24.91,187728.0,20.6643,20.6643,20.5405,20.5652,187728.0
2017-05-16 10:40:00,24.91,24.92,24.85,24.86,67754.0,20.5652,20.5735,20.5157,20.524,67754.0
2017-05-16 10:50:00,24.86,24.98,24.86,24.93,47292.0,20.524,20.623,20.524,20.5818,47292.0
2017-05-16 11:00:00,24.94,24.99,24.9,24.97,62130.0,20.59,20.6313,20.557,20.6148,62130.0
2017-05-16 11:10:00,24.97,25.0,24.86,24.86,85560.0,20.6148,20.6395,20.524,20.524,85560.0
2017-05-16 11:20:00,24.87,24.91,24.85,24.86,67198.0,20.5322,20.5652,20.5157,20.524,67198.0
2017-05-16 11:30:00,24.86,24.89,24.77,24.85,120546.0,20.524,20.5487,20.4497,20.5157,120546.0
2017-05-16 11:40:00,24.85,24.91,24.81,24.91,31610.0,20.5157,20.5652,20.4827,20.5652,31610.0
2017-05-16 11:50:00,24.93,24.95,24.88,24.93,35384.0,20.5818,20.5983,20.5405,20.5818,35384.0
2017-05-16 12:00:00,24.93,24.97,24.89,24.93,32882.0,20.5818,20.6148,20.5487,20.5818,32882.0
2017-05-16 12:10:00,24.94,25.04,24.93,25.0,47932.0,20.59,20.6726,20.5818,20.6395,47932.0
2017-05-16 12:20:00,25.0,25.16,25.0,25.13,80814.0,20.6395,20.7716,20.6395,20.7469,80814.0
2017-05-16 12:30:00,25.14,25.15,25.09,25.1,66154.0,20.7551,20.7634,20.7139,20.7221,66154.0
2017-05-16 12:40:00,25.1,25.17,25.08,25.1,63636.0,20.7221,20.7799,20.7056,20.7221,63636.0
2017-05-16 12:50:00,25.11,25.13,25.09,25.11,60330.0,20.7304,20.7469,20.7139,20.7304,60330.0
2017-05-16 13:00:00,25.11,25.13,25.09,25.11,42668.0,20.7304,20.7469,20.7139,20.7304,42668.0
2017-05-16 13:10:00,25.1,25.15,25.1,25.11,32282.0,20.7221,20.7634,20.7221,20.7304,32282.0
2017-05-16 13:20:00,25.11,25.14,25.1,25.14,28042.0,20.7304,20.7551,20.7221,20.7551,28042.0
2017-05-16 13:30:00,25.13,25.14,25.11,25.11,37016.0,20.7469,20.7551,20.7304,20.7304,37016.0
2017-05-16 13:40:00,25.11,25.16,25.1,25.16,48960.0,20.7304,20.7716,20.7221,20.7716,48960.0
2017-05-16 13:50:00,25.16,25.18,25.11,25.13,38620.0,20.7716,20.7882,20.7304,20.7469,38620.0
2017-05-16 14:00:00,25.13,25.14,25.1,25.11,36868.0,20.7469,20.7551,20.7221,20.7304,36868.0
2017-05-16 14:10:00,25.11,25.11,25.09,25.09,52260.0,20.7304,20.7304,20.7139,20.7139,52260.0
2017-05-16 14:20:00,25.09,25.11,25.08,25.08,58586.0,20.7139,20.7304,20.7056,20.7056,58586.0
2017-05-16 14:30:00,25.08,25.1,25.04,25.04,44296.0,20.7056,20.7221,20.6726,20.6726,44296.0
2017-05-16 14:40:00,25.04,25.06,25.01,25.02,52950.0,20.6726,20.6891,20.6478,20.6561,52950.0
2017-05-16 14:50:00,25.02,25.03,24.95,25.0,52334.0,20.6561,20.6643,20.5983,20.6395,52334.0
2017-05-16 15:00:00,24.99,25.02,24.99,25.0,58884.0,20.6313,20.6561,20.6313,20.6395,58884.0
2017-05-16 15:10:00,25.0,25.05,25.0,25.04,110136.0,20.6395,20.6808,20.6395,20.6726,110136.0
2017-05-16 15:20:00,25.03,25.06,25.01,25.02,102844.0,20.6643,20.6891,20.6478,20.6561,102844.0
2017-05-16 15:30:00,25.02,25.06,25.02,25.05,127528.0,20.6561,20.6891,20.6561,20.6808,127528.0
2017-05-16 15:40:00,25.06,25.06,25.0,25.0,121060.0,20.6891,20.6891,20.6395,20.6395,121060.0
2017-05-16 15:50:00,25.0,25.11,24.97,25.11,358530.0,20.6395,20.7304,20.6148,20.7304,358530.0
2017-05-17 09:30:00,24.97,25.25,24.97,25.17,56770.0,20.6148,20.8459,20.6148,20.7799,56770.0
2017-05-17 09:40:00,25.14,25.15,24.99,25.01,43916.0,20.7551,20.7634,20.6313,20.6478,43916.0
2017-05-17 09:50:00,25.05,25.08,24.94,24.95,29288.0,20.6808,20.7056,20.59,20.5983,29288.0
2017-05-17 10:00:00,24.96,25.1,24.96,25.07,41710.0,20.6065,20.7221,20.6065,20.6973,41710.0
2017-05-17 10:10:00,25.08,25.29,25.08,25.29,105938.0,20.7056,20.879,20.7056,20.879,105938.0
2017-05-17 10:20:00,25.25,25.26,25.18,25.24,37504.0,20.8459,20.8542,20.7882,20.8377,37504.0
2017-05-17 10:30:00,25.25,25.26,25.18,25.21,32810.0,20.8459,20.8542,20.7882,20.8129,32810.0
2017-05-17 10:40:00,25.22,25.25,25.18,25.19,30674.0,20.8212,20.8459,20.7882,20.7964,30674.0
2017-05-17 10:50:00,25.2,25.21,25.12,25.13,44724.0,20.8047,20.8129,20.7386,20.7469,44724.0
2017-05-17 11:00:00,25.14,25.17,25.1,25.16,32588.0,20.7551,20.7799,20.7221,20.7716,32588.0
2017-05-17 11:10:00,25.16,25.23,25.16,25.17,50940.0,20.7716,20.8294,20.7716,20.7799,50940.0
2017-05-17 11:20:00,25.16,25.2,25.11,25.13,83500.0,20.7716,20.8047,20.7304,20.7469,83500.0
2017-05-17 11:30:00,25.13,25.18,25.11,25.18,34780.0,20.7469,20.7882,20.7304,20.7882,34780.0
2017-05-17 11:40:00,25.17,25.22,25.17,25.21,27588.0,20.7799,20.8212,20.7799,20.8129,27588.0
2017-05-17 11:50:00,25.21,25.21,25.16,25.19,21032.0,20.8129,20.8129,20.7716,20.7964,21032.0
2017-05-17 12:00:00,25.2,25.2,25.16,25.17,22444.0,20.8047,20.8047,20.7716,20.7799,22444.0
2017-05-17 12:10:00,25.17,25.17,25.15,25.15,23480.0,20.7799,20.7799,20.7634,20.7634,23480.0
2017-05-17 12:20:00,25.15,25.16,25.13,25.13,22880.0,20.7634,20.7716,20.7469,20.7469,22880.0
2017-05-17 12:30:00,25.14,25.16,25.12,25.15,18378.0,20.7551,20.7716,20.7386,20.7634,18378.0
2017-05-17 12:40:00,25.16,25.16,25.14,25.15,19218.0,20.7716,20.7716,20.7551,20.7634,19218.0
2017-05-17 12:50:00,25.15,25.17,25.13,25.15,36356.0,20.7634,20.7799,20.7469,20.7634,36356.0
2017-05-17 13:00:00,25.15,25.17,25.14,25.15,21522.0,20.7634,20.7799,20.7551,20.7634,21522.0
2017-05-17 13:10:00,25.16,25.16,25.1,25.11,31944.0,20.7716,20.7716,20.7221,20.7304,31944.0
2017-05-17 13:20:00,25.11,25.13,25.09,25.11,30014.0,20.7304,20.7469,20.7139,20.7304,30014.0
2017-05-17 13:30:00,25.11,25.14,25.1,25.11,39850.0,20.7304,20.7551,20.7221,20.7304,39850.0
2017-05-17 13:40:00,25.11,25.14,25.1,25.13,45398.0,20.7304,20.7551,20.7221,20.7469,45398.0
2017-05-17 13:50:00,25.13,25.13,25.07,25.08,32610.0,20.7469,20.7469,20.6973,20.7056,32610.0
2017-05-17 14:00:00,25.07,25.15,25.07,25.11,36694.0,20.6973,20.7634,20.6973,20.7304,36694.0
2017-05-17 14:10:00,25.11,25.11,25.02,25.04,39238.0,20.7304,20.7304,20.6561,20.6726,39238.0
2017-05-17 14:20:00,25.05,25.08,25.01,25.03,44858.0,20.6808,20.7056,20.6478,20.6643,44858.0
2017-05-17 14:30:00,25.04,25.08,25.0,25.0,41808.0,20.6726,20.7056,20.6395,20.6395,41808.0
2017-05-17 14:40:00,25.01,25.03,24.97,24.98,47082.0,20.6478,20.6643,20.6148,20.623,47082.0
2017-05-17 14:50:00,24.98,25.03,24.96,25.03,35272.0,20.623,20.6643,20.6065,20.6643,35272.0
2017-05-17 15:00:00,25.02,25.03,24.99,25.0,39062.0,20.6561,20.6643,20.6313,20.6395,39062.0
2017-05-17 15:10:00,25.0,25.07,24.95,25.07,92004.0,20.6395,20.6973,20.5983,20.6973,92004.0
2017-05-17 15:20:00,25.07,25.14,25.06,25.12,98144.0,20.6973,20.7551,20.6891,20.7386,98144.0
2017-05-17 15:30:00,25.12,25.18,25.12,25.17,141526.0,20.7386,20.7882,20.7386,20.7799,141526.0
2017-05-17 15:40:00,25.17,25.18,25.09,25.1,160498.0,20.7799,20.7882,20.7139,20.7221,160498.0
2017-05-17 15:50:00,25.09,25.1,25.02,25.04,245670.0,20.7139,20.7221,20.6561,20.6726,245670.0
2017-05-18 09:30:00,25.01,25.13,24.96,25.06,97476.0,20.6478,20.7469,20.6065,20.6891,97476.0
2017-05-18 09:40:00,25.05,25.1,24.67,24.67,61834.0,20.6808,20.7221,20.3671,20.3671,61834.0
2017-05-18 09:50:00,24.67,24.82,24.47,24.5,111522.0,20.3671,20.4909,20.202,20.2268,111522.0
2017-05-18 10:00:00,24.5,24.93,24.46,24.92,52482.0,20.2268,20.5818,20.1937,20.5735,52482.0
2017-05-18 10:10:00,24.91,24.93,24.82,24.82,26322.0,20.5652,20.5818,20.4909,20.4909,26322.0
2017-05-18 10:20:00,24.83,24.85,24.69,24.85,44388.0,20.4992,20.5157,20.3836,20.5157,44388.0
2017-05-18 10:30:00,24.84,24.91,24.82,24.86,41188.0,20.5075,20.5652,20.4909,20.524,41188.0
2017-05-18 10:40:00,24.86,24.89,24.83,24.85,38340.0,20.524,20.5487,20.4992,20.5157,38340.0
2017-05-18 10:50:00,24.84,24.91,24.83,24.88,18908.0,20.5075,20.5652,20.4992,20.5405,18908.0
2017-05-18 11:00:00,24.88,24.95,24.88,24.95,27808.0,20.5405,20.5983,20.5405,20.5983,27808.0
2017-05-18 11:10:00,24.95,25.04,24.94,25.04,28610.0,20.5983,20.6726,20.59,20.6726,28610.0
2017-05-18 11:20:00,25.03,25.07,25.03,25.03,25074.0,20.6643,20.6973,20.6643,20.6643,25074.0
2017-05-18 11:30:00,25.03,25.06,25.03,25.03,37482.0,20.6643,20.6891,20.6643,20.6643,37482.0
2017-05-18 11:40:00,25.02,25.02,24.95,24.97,20700.0,20.6561,20.6561,20.5983,20.6148,20700.0
2017-05-18 11:50:00,24.97,25.0,24.97,24.97,16800.0,20.6148,20.6395,20.6148,20.6148,16800.0
2017-05-18 12:00:00,24.98,25.02,24.97,24.97,27652.0,20.623,20.6561,20.6148,20.6148,27652.0
2017-05-18 12:10:00,24.99,25.01,24.98,24.98,13950.0,20.6313,20.6478,20.623,20.623,13950.0
2017-05-18 12:20:00,24.98,25.03,24.97,25.01,20626.0,20.623,20.6643,20.6148,20.6478,20626.0
2017-05-18 12:30:00,25.0,25.02,24.93,24.93,80328.0,20.6395,20.6561,20.5818,20.5818,80328.0
2017-05-18 12:40:00,24.93,24.93,24.89,24.89,22342.0,20.5818,20.5818,20.5487,20.5487,22342.0
2017-05-18 12:50:00,24.89,24.89,24.83,24.84,25304.0,20.5487,20.5487,20.4992,20.5075,25304.0
2017-05-18 13:00:00,24.84,24.86,24.83,24.85,23028.0,20.5075,20.524,20.4992,20.5157,23028.0
2017-05-18 13:10:00,24.85,24.91,24.85,24.9,20460.0,20.5157,20.5652,20.5157,20.557,20460.0
2017-05-18 13:20:00,24.89,24.89,24.83,24.83,20756.0,20.5487,20.5487,20.4992,20.4992,20756.0
2017-05-18 13:30:00,24.84,24.93,24.83,24.93,67080.0,20.5075,20.5818,20.4992,20.5818,67080.0
2017-05-18 13:40:00,24.93,25.02,24.93,24.99,41682.0,20.5818,20.6561,20.5818,20.6313,41682.0
2017-05-18 13:50:00,25.0,25.08,24.97,25.06,33218.0,20.6395,20.7056,20.6148,20.6891,33218.0
2017-05-18 14:00:00,25.05,25.09,25.04,25.06,22942.0,20.6808,20.7139,20.6726,20.6891,22942.0
2017-05-18 14:10:00,25.07,25.08,25.0,25.01,24924.0,20.6973,20.7056,20.6395,20.6478,24924.0
2017-05-18 14:20:00,25.01,25.05,24.98,25.04,27374.0,20.6478,20.6808,20.623,20.6726,27374.0
2017-05-18 14:30:00,25.04,25.08,25.04,25.05,18730.0,20.6726,20.7056,20.6726,20.6808,18730.0
2017-05-18 14:40:00,25.05,25.06,24.99,25.0,28746.0,20.6808,20.6891,20.6313,20.6395,28746.0
2017-05-18 14:50:00,25.02,25.03,24.99,25.03,21344.0,20.6561,20.6643,20.6313,20.6643,21344.0
2017-05-18 15:00:00,25.03,25.04,25.0,25.02,28806.0,20.6643,20.6726,20.6395,20.6561,28806.0
2017-05-18 15:10:00,25.02,25.03,24.97,24.98,39812.0,20.6561,20.6643,20.6148,20.623,39812.0
2017-05-18 15:20:00,24.98,24.99,24.94,24.96,50744.0,20.623,20.6313,20.59,20.6065,50744.0
2017-05-18 15:30:00,24.95,24.96,24.91,24.95,80200.0,20.5983,20.6065,20.5652,20.5983,80200.0
2017-05-18 15:40:00,24.95,24.96,24.91,24.92,128516.0,20.5983,20.6065,20.5652,20.5735,128516.0
2017-05-18 15:50:00,24.92,24.92,24.85,24.86,246104.0,20.5735,20.5735,20.5157,20.524,246104.0
2017-05-19 09:30:00,24.96,25.0,24.73,24.76,46624.0,20.6065,20.6395,20.4166,20.4414,46624.0
2017-05-19 09:40:00,24.76,24.98,24.71,24.94,71266.0,20.4414,20.623,20.4001,20.59,71266.0
2017-05-19 09:50:00,24.94,25.05,24.93,24.97,60256.0,20.59,20.6808,20.5818,20.6148,60256.0
2017-05-19 10:00:00,24.96,24.97,24.86,24.93,39208.0,20.6065,20.6148,20.524,20.5818,39208.0
2017-05-19 10:10:00,24.93,25.05,24.93,25.0,25284.0,20.5818,20.6808,20.5818,20.6395,25284.0
2017-05-19 10:20:00,25.0,25.05,24.91,25.05,44148.0,20.6395,20.6808,20.5652,20.6808,44148.0
2017-05-19 10:30:00,25.04,25.05,24.98,25.04,75880.0,20.6726,20.6808,20.623,20.6726,75880.0
2017-05-19 10:40:00,25.03,25.05,25.0,25.0,48586.0,20.6643,20.6808,20.6395,20.6395,48586.0
2017-05-19 10:50:00,24.99,25.08,24.97,24.98,71336.0,20.6313,20.7056,20.6148,20.623,71336.0
2017-05-19 11:00:00,24.97,25.0,24.93,25.0,64456.0,20.6148,20.6395,20.5818,20.6395,64456.0
2017-05-19 11:10:00,25.0,25.02,24.92,24.93,35028.0,20.6395,20.6561,20.5735,20.5818,35028.0
2017-05-19 11:20:00,24.92,24.97,24.92,24.95,31260.0,20.5735,20.6148,20.5735,20.5983,31260.0
2017-05-19 11:30:00,24.95,24.97,24.91,24.96,37156.0,20.5983,20.6148,20.5652,20.6065,37156.0
2017-05-19 11:40:00,24.96,24.98,24.92,24.92,36338.0,20.6065,20.623,20.5735,20.5735,36338.0
2017-05-19 11:50:00,24.93,24.98,24.93,24.96,31816.0,20.5818,20.623,20.5818,20.6065,31816.0
2017-05-19 12:00:00,24.97,24.98,24.89,24.91,45878.0,20.6148,20.623,20.5487,20.5652,45878.0
2017-05-19 12:10:00,24.91,24.94,24.89,24.9,40442.0,20.5652,20.59,20.5487,20.557,40442.0
2017-05-19 12:20:00,24.91,24.93,24.86,24.9,30974.0,20.5652,20.5818,20.524,20.557,30974.0
2017-05-19 12:30:00,24.9,24.91,24.86,24.86,34090.0,20.557,20.5652,20.524,20.524,34090.0
2017-05-19 12:40:00,24.86,24.88,24.86,24.86,35086.0,20.524,20.5405,20.524,20.524,35086.0
2017-05-19 12:50:00,24.86,24.86,24.84,24.85,66402.0,20.524,20.524,20.5075,20.5157,66402.0
2017-05-19 13:00:00,24.86,24.86,24.83,24.86,64090.0,20.524,20.524,20.4992,20.524,64090.0
2017-05-19 13:10:00,24.86,24.87,24.83,24.84,49310.0,20.524,20.5322,20.4992,20.5075,49310.0
2017-05-19 13:20:00,24.85,24.86,24.85,24.85,40246.0,20.5157,20.524,20.5157,20.5157,40246.0
2017-05-19 13:30:00,24.85,24.86,24.8,24.85,75582.0,20.5157,20.524,20.4744,20.5157,75582.0
2017-05-19 13:40:00,24.86,24.86,24.83,24.83,56054.0,20.524,20.524,20.4992,20.4992,56054.0
2017-05-19 13:50:00,24.83,24.86,24.8,24.84,48856.0,20.4992,20.524,20.4744,20.5075,48856.0
2017-05-19 14:00:00,24.84,24.86,24.84,24.85,45216.0,20.5075,20.524,20.5075,20.5157,45216.0
2017-05-19 14:10:00,24.85,24.86,24.83,24.83,37972.0,20.5157,20.524,20.4992,20.4992,37972.0
2017-05-19 14:20:00,24.83,24.86,24.83,24.86,105866.0,20.4992,20.524,20.4992,20.524,105866.0
2017-05-19 14:30:00,24.85,24.92,24.85,24.9,54046.0,20.5157,20.5735,20.5157,20.557,54046.0
2017-05-19 14:40:00,24.91,24.92,24.87,24.88,30182.0,20.5652,20.5735,20.5322,20.5405,30182.0
2017-05-19 14:50:00,24.87,24.91,24.87,24.88,36276.0,20.5322,20.5652,20.5322,20.5405,36276.0
2017-05-19 15:00:00,24.89,24.9,24.8,24.8,75520.0,20.5487,20.557,20.4744,20.4744,75520.0
2017-05-19 15:10:00,24.81,24.83,24.77,24.77,76860.0,20.4827,20.4992,20.4497,20.4497,76860.0
2017-05-19 15:20:00,24.78,24.82,24.77,24.78,99150.0,20.4579,20.4909,20.4497,20.4579,99150.0
2017-05-19 15:30:00,24.78,24.78,24.7,24.74,192246.0,20.4579,20.4579,20.3919,20.4249,192246.0
2017-05-19 15:40:00,24.74,24.75,24.68,24.7,202358.0,20.4249,20.4332,20.3754,20.3919,202358.0
2017-05-19 15:50:00,24.7,24.77,24.67,24.73,345284.0,20.3919,20.4497,20.3671,20.4166,345284.0
2017-05-22 09:30:00,24.73,24.75,24.64,24.7,152470.0,20.4166,20.4332,20.3423,20.3919,152470.0
2017-05-22 09:40:00,24.68,25.07,24.66,25.04,169086.0,20.3754,20.6973,20.3589,20.6726,169086.0
2017-05-22 09:50:00,25.05,25.09,25.03,25.04,54270.0,20.6808,20.7139,20.6643,20.6726,54270.0
2017-05-22 10:00:00,25.03,25.03,24.9,24.92,92974.0,20.6643,20.6643,20.557,20.5735,92974.0
2017-05-22 10:10:00,24.93,24.93,24.89,24.9,90420.0,20.5818,20.5818,20.5487,20.557,90420.0
2017-05-22 10:20:00,24.92,24.99,24.91,24.95,48364.0,20.5735,20.6313,20.5652,20.5983,48364.0
2017-05-22 10:30:00,24.98,24.99,24.89,24.96,38000.0,20.623,20.6313,20.5487,20.6065,38000.0
2017-05-22 10:40:00,24.95,24.96,24.89,24.92,40176.0,20.5983,20.6065,20.5487,20.5735,40176.0
2017-05-22 10:50:00,24.91,24.92,24.83,24.9,60800.0,20.5652,20.5735,20.4992,20.557,60800.0
2017-05-22 11:00:00,24.9,24.9,24.84,24.86,44742.0,20.557,20.557,20.5075,20.524,44742.0
2017-05-22 11:10:00,24.86,24.92,24.82,24.83,71560.0,20.524,20.5735,20.4909,20.4992,71560.0
2017-05-22 11:20:00,24.83,24.84,24.75,24.77,81238.0,20.4992,20.5075,20.4332,20.4497,81238.0
2017-05-22 11:30:00,24.77,24.8,24.72,24.73,83576.0,20.4497,20.4744,20.4084,20.4166,83576.0
2017-05-22 11:40:00,24.74,24.79,24.64,24.65,148692.0,20.4249,20.4662,20.3423,20.3506,148692.0
2017-05-22 11:50:00,24.65,24.72,24.64,24.69,267246.0,20.3506,20.4084,20.3423,20.3836,267246.0
2017-05-22 12:00:00,24.68,24.71,24.64,24.7,331782.0,20.3754,20.4001,20.3423,20.3919,331782.0
2017-05-22 12:10:00,24.7,24.73,24.66,24.68,255458.0,20.3919,20.4166,20.3589,20.3754,255458.0
2017-05-22 12:20:00,24.68,24.68,24.61,24.63,191050.0,20.3754,20.3754,20.3176,20.3341,191050.0
2017-05-22 12:30:00,24.65,24.65,24.56,24.59,114824.0,20.3506,20.3506,20.2763,20.3011,114824.0
2017-05-22 12:40:00,24.59,24.75,24.59,24.74,82024.0,20.3011,20.4332,20.3011,20.4249,82024.0
2017-05-22 12:50:00,24.74,24.76,24.69,24.76,41658.0,20.4249,20.4414,20.3836,20.4414,41658.0
2017-05-22 13:00:00,24.75,24.82,24.75,24.82,32564.0,20.4332,20.4909,20.4332,20.4909,32564.0
2017-05-22 13:10:00,24.82,24.85,24.81,24.83,36710.0,20.4909,20.5157,20.4827,20.4992,36710.0
2017-05-22 13:20:00,24.83,24.87,24.83,24.86,32796.0,20.4992,20.5322,20.4992,20.524,32796.0
2017-05-22 13:30:00,24.87,24.88,24.84,24.87,23342.0,20.5322,20.5405,20.5075,20.5322,23342.0
2017-05-22 13:40:00,24.87,24.89,24.77,24.78,79414.0,20.5322,20.5487,20.4497,20.4579,79414.0
2017-05-22 13:50:00,24.79,24.86,24.77,24.85,50982.0,20.4662,20.524,20.4497,20.5157,50982.0
2017-05-22 14:00:00,24.84,24.85,24.8,24.83,53102.0,20.5075,20.5157,20.4744,20.4992,53102.0
2017-05-22 14:10:00,24.83,24.84,24.8,24.81,38960.0,20.4992,20.5075,20.4744,20.4827,38960.0
2017-05-22 14:20:00,24.81,24.85,24.8,24.84,32370.0,20.4827,20.5157,20.4744,20.5075,32370.0
2017-05-22 14:30:00,24.85,24.85,24.81,24.82,42994.0,20.5157,20.5157,20.4827,20.4909,42994.0
2017-05-22 14:40:00,24.82,24.86,24.81,24.86,45220.0,20.4909,20.524,20.4827,20.524,45220.0
2017-05-22 14:50:00,24.85,24.92,24.85,24.91,43194.0,20.5157,20.5735,20.5157,20.5652,43194.0
2017-05-22 15:00:00,24.91,24.95,24.89,24.93,42580.0,20.5652,20.5983,20.5487,20.5818,42580.0
2017-05-22 15:10:00,24.92,24.95,24.86,24.86,67452.0,20.5735,20.5983,20.524,20.524,67452.0
2017-05-22 15:20:00,24.86,24.89,24.85,24.86,61088.0,20.524,20.5487,20.5157,20.524,61088.0
2017-05-22 15:30:00,24.85,24.86,24.8,24.8,102264.0,20.5157,20.524,20.4744,20.4744,102264.0
2017-05-22 15:40:00,24.8,24.86,24.78,24.85,164950.0,20.4744,20.524,20.4579,20.5157,164950.0
2017-05-22 15:50:00,24.86,24.86,24.79,24.82,316198.0,20.524,20.524,20.4662,20.4909,316198.0
2017-05-23 09:30:00,24.99,25.02,24.7,24.98,76146.0,20.6313,20.6561,20.3919,20.623,76146.0
2017-05-23 09:40:00,24.97,24.99,24.72,24.79,122414.0,20.6148,20.6313,20.4084,20.4662,122414.0
2017-05-23 09:50:00,24.75,24.85,24.71,24.77,102004.0,20.4332,20.5157,20.4001,20.4497,102004.0
2017-05-23 10:00:00,24.77,24.78,24.68,24.68,89316.0,20.4497,20.4579,20.3754,20.3754,89316.0
2017-05-23 10:10:00,24.69,24.73,24.65,24.67,47656.0,20.3836,20.4166,20.3506,20.3671,47656.0
2017-05-23 10:20:00,24.67,24.67,24.57,24.57,67044.0,20.3671,20.3671,20.2845,20.2845,67044.0
2017-05-23 10:30:00,24.57,24.64,24.57,24.59,69864.0,20.2845,20.3423,20.2845,20.3011,69864.0
2017-05-23 10:40:00,24.6,24.67,24.59,24.6,79782.0,20.3093,20.3671,20.3011,20.3093,79782.0
2017-05-23 10:50:00,24.61,24.64,24.59,24.62,84960.0,20.3176,20.3423,20.3011,20.3258,84960.0
2017-05-23 11:00:00,24.61,24.66,24.6,24.64,30636.0,20.3176,20.3589,20.3093,20.3423,30636.0
2017-05-23 11:10:00,24.64,24.67,24.58,24.65,63500.0,20.3423,20.3671,20.2928,20.3506,63500.0
2017-05-23 11:20:00,24.66,24.78,24.64,24.78,83202.0,20.3589,20.4579,20.3423,20.4579,83202.0
2017-05-23 11:30:00,24.79,24.82,24.7,24.71,98254.0,20.4662,20.4909,20.3919,20.4001,98254.0
2017-05-23 11:40:00,24.71,24.73,24.7,24.71,27484.0,20.4001,20.4166,20.3919,20.4001,27484.0
2017-05-23 11:50:00,24.71,24.73,24.7,24.73,68774.0,20.4001,20.4166,20.3919,20.4166,68774.0
2017-05-23 12:00:00,24.74,24.8,24.73,24.79,67928.0,20.4249,20.4744,20.4166,20.4662,67928.0
2017-05-23 12:10:00,24.8,24.8,24.77,24.77,24868.0,20.4744,20.4744,20.4497,20.4497,24868.0
2017-05-23 12:20:00,24.77,24.78,24.74,24.74,20240.0,20.4497,20.4579,20.4249,20.4249,20240.0
2017-05-23 12:30:00,24.74,24.77,24.71,24.72,24054.0,20.4249,20.4497,20.4001,20.4084,24054.0
2017-05-23 12:40:00,24.72,24.78,24.72,24.74,17148.0,20.4084,20.4579,20.4084,20.4249,17148.0
2017-05-23 12:50:00,24.75,24.76,24.74,24.74,19948.0,20.4332,20.4414,20.4249,20.4249,19948.0
2017-05-23 13:00:00,24.73,24.75,24.72,24.74,32146.0,20.4166,20.4332,20.4084,20.4249,32146.0
2017-05-23 13:10:00,24.74,24.74,24.7,24.7,63774.0,20.4249,20.4249,20.3919,20.3919,63774.0
2017-05-23 13:20:00,24.7,24.74,24.7,24.73,17892.0,20.3919,20.4249,20.3919,20.4166,17892.0
2017-05-23 13:30:00,24.74,24.75,24.7,24.7,49280.0,20.4249,20.4332,20.3919,20.3919,49280.0
2017-05-23 13:40:00,24.7,24.74,24.7,24.74,20930.0,20.3919,20.4249,20.3919,20.4249,20930.0
2017-05-23 13:50:00,24.73,24.73,24.7,24.71,27092.0,20.4166,20.4166,20.3919,20.4001,27092.0
2017-05-23 14:00:00,24.7,24.75,24.7,24.75,72742.0,20.3919,20.4332,20.3919,20.4332,72742.0
2017-05-23 14:10:00,24.74,24.75,24.72,24.72,111882.0,20.4249,20.4332,20.4084,20.4084,111882.0
2017-05-23 14:20:00,24.72,24.74,24.61,24.63,66646.0,20.4084,20.4249,20.3176,20.3341,66646.0
2017-05-23 14:30:00,24.63,24.65,24.58,24.6,95802.0,20.3341,20.3506,20.2928,20.3093,95802.0
2017-05-23 14:40:00,24.6,24.67,24.59,24.66,103046.0,20.3093,20.3671,20.3011,20.3589,103046.0
2017-05-23 14:50:00,24.66,24.7,24.64,24.7,43036.0,20.3589,20.3919,20.3423,20.3919,43036.0
2017-05-23 15:00:00,24.7,24.71,24.65,24.68,92428.0,20.3919,20.4001,20.3506,20.3754,92428.0
2017-05-23 15:10:00,24.68,24.68,24.64,24.64,65882.0,20.3754,20.3754,20.3423,20.3423,65882.0
2017-05-23 15:20:00,24.64,24.67,24.6,24.64,110140.0,20.3423,20.3671,20.3093,20.3423,110140.0
2017-05-23 15:30:00,24.64,24.64,24.61,24.61,100356.0,20.3423,20.3423,20.3176,20.3176,100356.0
2017-05-23 15:40:00,24.61,24.64,24.56,24.59,198612.0,20.3176,20.3423,20.2763,20.3011,198612.0
2017-05-23 15:50:00,24.59,24.61,24.53,24.54,448404.0,20.3011,20.3176,20.2515,20.2598,448404.0
2017-05-24 09:30:00,24.48,24.56,24.33,24.39,126490.0,20.2102,20.2763,20.0864,20.1359,126490.0
2017-05-24 09:40:00,24.38,24.38,24.1,24.16,146320.0,20.1277,20.1277,19.8965,19.9461,146320.0
2017-05-24 09:50:00,24.15,24.27,24.11,24.25,278856.0,19.9378,20.0369,19.9048,20.0204,278856.0
2017-05-24 10:00:00,24.24,24.4,24.24,24.3,129044.0,20.0121,20.1442,20.0121,20.0616,129044.0
2017-05-24 10:10:00,24.31,24.33,24.23,24.27,64756.0,20.0699,20.0864,20.0039,20.0369,64756.0
2017-05-24 10:20:00,24.25,24.5,24.24,24.47,41070.0,20.0204,20.2268,20.0121,20.202,41070.0
2017-05-24 10:30:00,24.49,24.6,24.42,24.56,57328.0,20.2185,20.3093,20.1607,20.2763,57328.0
2017-05-24 10:40:00,24.57,24.6,24.49,24.51,74022.0,20.2845,20.3093,20.2185,20.235,74022.0
2017-05-24 10:50:00,24.5,24.53,24.46,24.51,102110.0,20.2268,20.2515,20.1937,20.235,102110.0
2017-05-24 11:00:00,24.52,24.56,24.48,24.54,115510.0,20.2433,20.2763,20.2102,20.2598,115510.0
2017-05-24 11:10:00,24.54,24.6,24.54,24.58,63600.0,20.2598,20.3093,20.2598,20.2928,63600.0
2017-05-24 11:20:00,24.58,24.72,24.58,24.65,178732.0,20.2928,20.4084,20.2928,20.3506,178732.0
2017-05-24 11:30:00,24.64,24.68,24.63,24.64,83064.0,20.3423,20.3754,20.3341,20.3423,83064.0
2017-05-24 11:40:00,24.65,24.68,24.57,24.58,88768.0,20.3506,20.3754,20.2845,20.2928,88768.0
2017-05-24 11:50:00,24.58,24.63,24.5,24.55,178170.0,20.2928,20.3341,20.2268,20.268,178170.0
2017-05-24 12:00:00,24.54,24.68,24.54,24.66,145530.0,20.2598,20.3754,20.2598,20.3589,145530.0
2017-05-24 12:10:00,24.66,24.7,24.63,24.68,60266.0,20.3589,20.3919,20.3341,20.3754,60266.0
2017-05-24 12:20:00,24.69,24.81,24.68,24.78,116328.0,20.3836,20.4827,20.3754,20.4579,116328.0
2017-05-24 12:30:00,24.77,24.78,24.72,24.77,164164.0,20.4497,20.4579,20.4084,20.4497,164164.0
2017-05-24 12:40:00,24.77,24.82,24.74,24.77,81342.0,20.4497,20.4909,20.4249,20.4497,81342.0
2017-05-24 12:50:00,24.78,24.85,24.78,24.8,71202.0,20.4579,20.5157,20.4579,20.4744,71202.0
2017-05-24 13:00:00,24.79,24.96,24.79,24.86,127734.0,20.4662,20.6065,20.4662,20.524,127734.0
2017-05-24 13:10:00,24.86,24.88,24.79,24.81,111128.0,20.524,20.5405,20.4662,20.4827,111128.0
2017-05-24 13:20:00,24.82,24.86,24.82,24.86,99256.0,20.4909,20.524,20.4909,20.524,99256.0
2017-05-24 13:30:00,24.86,24.87,24.79,24.81,98222.0,20.524,20.5322,20.4662,20.4827,98222.0
2017-05-24 13:40:00,24.81,24.82,24.75,24.8,102208.0,20.4827,20.4909,20.4332,20.4744,102208.0
2017-05-24 13:50:00,24.8,24.86,24.78,24.84,82340.0,20.4744,20.524,20.4579,20.5075,82340.0
2017-05-24 14:00:00,24.85,24.85,24.75,24.76,68890.0,20.5157,20.5157,20.4332,20.4414,68890.0
2017-05-24 14:10:00,24.76,24.85,24.75,24.84,77634.0,20.4414,20.5157,20.4332,20.5075,77634.0
2017-05-24 14:20:00,24.83,24.86,24.8,24.85,85380.0,20.4992,20.524,20.4744,20.5157,85380.0
2017-05-24 14:30:00,24.85,24.86,24.75,24.79,169066.0,20.5157,20.524,20.4332,20.4662,169066.0
2017-05-24 14:40:00,24.8,24.81,24.76,24.77,79854.0,20.4744,20.4827,20.4414,20.4497,79854.0
2017-05-24 14:50:00,24.78,24.79,24.71,24.72,125794.0,20.4579,20.4662,20.4001,20.4084,125794.0
2017-05-24 15:00:00,24.73,24.78,24.71,24.78,144388.0,20.4166,20.4579,20.4001,20.4579,144388.0
2017-05-24 15:10:00,24.78,24.8,24.72,24.72,170368.0,20.4579,20.4744,20.4084,20.4084,170368.0
2017-05-24 15:20:00,24.72,24.8,24.71,24.8,206406.0,20.4084,20.4744,20.4001,20.4744,206406.0
2017-05-24 15:30:00,24.79,24.82,24.76,24.81,206124.0,20.4662,20.4909,20.4414,20.4827,206124.0
2017-05-24 15:40:00,24.81,24.87,24.78,24.79,351654.0,20.4827,20.5322,20.4579,20.4662,351654.0
2017-05-24 15:50:00,24.79,24.84,24.78,24.81,581142.0,20.4662,20.5075,20.4579,20.4827,581142.0
2017-05-25 09:30:00,26.9,26.9,25.78,26.0,1525532.0,22.2082,22.2082,21.2835,21.4651,1525532.0
2017-05-25 09:40:00,25.95,26.12,25.55,25.58,899436.0,21.4239,21.5642,21.0936,21.1184,899436.0
2017-05-25 09:50:00,25.58,25.7,25.39,25.44,547136.0,21.1184,21.2175,20.9615,21.0028,547136.0
2017-05-25 10:00:00,25.43,25.8,25.4,25.77,671974.0,20.9945,21.3,20.9698,21.2752,671974.0
2017-05-25 10:10:00,25.76,25.84,25.54,25.59,353524.0,21.267,21.333,21.0854,21.1266,353524.0
2017-05-25 10:20:00,25.59,25.59,25.28,25.4,352242.0,21.1266,21.1266,20.8707,20.9698,352242.0
2017-05-25 10:30:00,25.41,25.41,25.15,25.16,579794.0,20.978,20.978,20.7634,20.7716,579794.0
2017-05-25 10:40:00,25.15,25.22,25.01,25.13,337618.0,20.7634,20.8212,20.6478,20.7469,337618.0
2017-05-25 10:50:00,25.11,25.22,24.87,24.91,568210.0,20.7304,20.8212,20.5322,20.5652,568210.0
2017-05-25 11:00:00,24.92,25.33,24.86,25.25,507484.0,20.5735,20.912,20.524,20.8459,507484.0
2017-05-25 11:10:00,25.25,25.31,25.18,25.25,236996.0,20.8459,20.8955,20.7882,20.8459,236996.0
2017-05-25 11:20:00,25.27,25.27,25.07,25.21,250332.0,20.8625,20.8625,20.6973,20.8129,250332.0
2017-05-25 11:30:00,25.21,25.21,24.93,24.93,332078.0,20.8129,20.8129,20.5818,20.5818,332078.0
2017-05-25 11:40:00,24.95,24.95,24.64,24.75,270258.0,20.5983,20.5983,20.3423,20.4332,270258.0
2017-05-25 11:50:00,24.73,24.79,24.57,24.6,261160.0,20.4166,20.4662,20.2845,20.3093,261160.0
2017-05-25 12:00:00,24.61,24.68,24.57,24.68,108902.0,20.3176,20.3754,20.2845,20.3754,108902.0
2017-05-25 12:10:00,24.68,24.86,24.64,24.83,201272.0,20.3754,20.524,20.3423,20.4992,201272.0
2017-05-25 12:20:00,24.84,24.84,24.65,24.72,126578.0,20.5075,20.5075,20.3506,20.4084,126578.0
2017-05-25 12:30:00,24.71,24.78,24.66,24.74,107604.0,20.4001,20.4579,20.3589,20.4249,107604.0
2017-05-25 12:40:00,24.74,24.74,24.5,24.73,152460.0,20.4249,20.4249,20.2268,20.4166,152460.0
2017-05-25 12:50:00,24.74,24.79,24.65,24.77,123546.0,20.4249,20.4662,20.3506,20.4497,123546.0
2017-05-25 13:00:00,24.78,24.83,24.71,24.8,127058.0,20.4579,20.4992,20.4001,20.4744,127058.0
2017-05-25 13:10:00,24.81,24.86,24.71,24.72,112516.0,20.4827,20.524,20.4001,20.4084,112516.0
2017-05-25 13:20:00,24.71,24.76,24.54,24.65,151398.0,20.4001,20.4414,20.2598,20.3506,151398.0
2017-05-25 13:30:00,24.65,24.73,24.64,24.66,122550.0,20.3506,20.4166,20.3423,20.3589,122550.0
2017-05-25 13:40:00,24.67,24.68,24.59,24.68,138960.0,20.3671,20.3754,20.3011,20.3754,138960.0
2017-05-25 13:50:00,24.68,24.75,24.59,24.6,128448.0,20.3754,20.4332,20.3011,20.3093,128448.0
2017-05-25 14:00:00,24.6,24.61,24.41,24.42,154550.0,20.3093,20.3176,20.1525,20.1607,154550.0
2017-05-25 14:10:00,24.41,24.43,24.28,24.38,355072.0,20.1525,20.169,20.0451,20.1277,355072.0
2017-05-25 14:20:00,24.39,24.4,24.25,24.31,205862.0,20.1359,20.1442,20.0204,20.0699,205862.0
2017-05-25 14:30:00,24.32,24.46,24.31,24.43,166194.0,20.0782,20.1937,20.0699,20.169,166194.0
2017-05-25 14:40:00,24.43,24.48,24.37,24.39,142096.0,20.169,20.2102,20.1194,20.1359,142096.0
2017-05-25 14:50:00,24.4,24.42,24.3,24.35,236970.0,20.1442,20.1607,20.0616,20.1029,236970.0
2017-05-25 15:00:00,24.35,24.5,24.34,24.36,278162.0,20.1029,20.2268,20.0947,20.1112,278162.0
2017-05-25 15:10:00,24.36,24.36,24.29,24.32,233260.0,20.1112,20.1112,20.0534,20.0782,233260.0
2017-05-25 15:20:00,24.32,24.4,24.3,24.31,173970.0,20.0782,20.1442,20.0616,20.0699,173970.0
2017-05-25 15:30:00,24.32,24.41,24.32,24.38,248426.0,20.0782,20.1525,20.0782,20.1277,248426.0
2017-05-25 15:40:00,24.39,24.55,24.38,24.52,343600.0,20.1359,20.268,20.1277,20.2433,343600.0
2017-05-25 15:50:00,24.52,24.63,24.5,24.56,766680.0,20.2433,20.3341,20.2268,20.2763,766680.0
2017-05-26 09:30:00,24.58,24.7,24.26,24.31,174478.0,20.2928,20.3919,20.0286,20.0699,174478.0
2017-05-26 09:40:00,24.33,24.36,24.11,24.22,210946.0,20.0864,20.1112,19.9048,19.9956,210946.0
2017-05-26 09:50:00,24.24,24.25,24.06,24.1,183112.0,20.0121,20.0204,19.8635,19.8965,183112.0
2017-05-26 10:00:00,24.11,24.3,24.11,24.24,186466.0,19.9048,20.0616,19.9048,20.0121,186466.0
2017-05-26 10:10:00,24.24,24.38,24.24,24.35,341984.0,20.0121,20.1277,20.0121,20.1029,341984.0
2017-05-26 10:20:00,24.35,24.45,24.32,24.44,73728.0,20.1029,20.1855,20.0782,20.1772,73728.0
2017-05-26 10:30:00,24.45,24.45,24.32,24.34,142938.0,20.1855,20.1855,20.0782,20.0947,142938.0
2017-05-26 10:40:00,24.34,24.35,24.26,24.27,143828.0,20.0947,20.1029,20.0286,20.0369,143828.0
2017-05-26 10:50:00,24.27,24.29,24.17,24.22,185928.0,20.0369,20.0534,19.9543,19.9956,185928.0
2017-05-26 11:00:00,24.23,24.38,24.23,24.3,147262.0,20.0039,20.1277,20.0039,20.0616,147262.0
2017-05-26 11:10:00,24.29,24.32,24.27,24.31,77082.0,20.0534,20.0782,20.0369,20.0699,77082.0
2017-05-26 11:20:00,24.31,24.45,24.3,24.41,167312.0,20.0699,20.1855,20.0616,20.1525,167312.0
2017-05-26 11:30:00,24.41,24.41,24.33,24.34,179640.0,20.1525,20.1525,20.0864,20.0947,179640.0
2017-05-26 11:40:00,24.34,24.38,24.32,24.35,115200.0,20.0947,20.1277,20.0782,20.1029,115200.0
2017-05-26 11:50:00,24.36,24.36,24.29,24.33,145114.0,20.1112,20.1112,20.0534,20.0864,145114.0
2017-05-26 12:00:00,24.32,24.39,24.3,24.37,114816.0,20.0782,20.1359,20.0616,20.1194,114816.0
2017-05-26 12:10:00,24.37,24.42,24.36,24.4,82606.0,20.1194,20.1607,20.1112,20.1442,82606.0
2017-05-26 12:20:00,24.41,24.43,24.4,24.43,59432.0,20.1525,20.169,20.1442,20.169,59432.0
2017-05-26 12:30:00,24.43,24.43,24.39,24.42,55398.0,20.169,20.169,20.1359,20.1607,55398.0
2017-05-26 12:40:00,24.42,24.43,24.41,24.43,56970.0,20.1607,20.169,20.1525,20.169,56970.0
2017-05-26 12:50:00,24.42,24.43,24.39,24.41,81306.0,20.1607,20.169,20.1359,20.1525,81306.0
2017-05-26 13:00:00,24.4,24.46,24.4,24.45,62942.0,20.1442,20.1937,20.1442,20.1855,62942.0
2017-05-26 13:10:00,24.45,24.5,24.44,24.49,56034.0,20.1855,20.2268,20.1772,20.2185,56034.0
2017-05-26 13:20:00,24.49,24.49,24.42,24.43,113814.0,20.2185,20.2185,20.1607,20.169,113814.0
2017-05-26 13:30:00,24.44,24.5,24.44,24.46,100344.0,20.1772,20.2268,20.1772,20.1937,100344.0
2017-05-26 13:40:00,24.46,24.5,24.44,24.48,138566.0,20.1937,20.2268,20.1772,20.2102,138566.0
2017-05-26 13:50:00,24.48,24.52,24.48,24.49,50986.0,20.2102,20.2433,20.2102,20.2185,50986.0
2017-05-26 14:00:00,24.49,24.54,24.46,24.52,107630.0,20.2185,20.2598,20.1937,20.2433,107630.0
2017-05-26 14:10:00,24.52,24.54,24.5,24.52,50396.0,20.2433,20.2598,20.2268,20.2433,50396.0
2017-05-26 14:20:00,24.53,24.57,24.5,24.55,81784.0,20.2515,20.2845,20.2268,20.268,81784.0
2017-05-26 14:30:00,24.55,24.55,24.51,24.53,57944.0,20.268,20.268,20.235,20.2515,57944.0
2017-05-26 14:40:00,24.53,24.53,24.5,24.5,100698.0,20.2515,20.2515,20.2268,20.2268,100698.0
2017-05-26 14:50:00,24.5,24.5,24.46,24.46,61272.0,20.2268,20.2268,20.1937,20.1937,61272.0
2017-05-26 15:00:00,24.46,24.48,24.42,24.42,91284.0,20.1937,20.2102,20.1607,20.1607,91284.0
2017-05-26 15:10:00,24.42,24.42,24.36,24.4,150448.0,20.1607,20.1607,20.1112,20.1442,150448.0
2017-05-26 15:20:00,24.41,24.43,24.37,24.39,104336.0,20.1525,20.169,20.1194,20.1359,104336.0
2017-05-26 15:30:00,24.39,24.47,24.37,24.47,194328.0,20.1359,20.202,20.1194,20.202,194328.0
2017-05-26 15:40:00,24.47,24.54,24.46,24.54,354026.0,20.202,20.2598,20.1937,20.2598,354026.0
2017-05-26 15:50:00,24.54,24.59,24.5,24.56,441798.0,20.2598,20.3011,20.2268,20.2763,441798.0
2017-05-30 09:30:00,24.55,24.65,24.36,24.43,103184.0,20.268,20.3506,20.1112,20.169,103184.0
2017-05-30 09:40:00,24.41,24.55,24.39,24.44,71256.0,20.1525,20.268,20.1359,20.1772,71256.0
2017-05-30 09:50:00,24.43,24.43,24.18,24.2,116578.0,20.169,20.169,19.9626,19.9791,116578.0
2017-05-30 10:00:00,24.2,24.3,24.16,24.25,137620.0,19.9791,20.0616,19.9461,20.0204,137620.0
2017-05-30 10:10:00,24.25,24.27,24.11,24.22,94968.0,20.0204,20.0369,19.9048,19.9956,94968.0
2017-05-30 10:20:00,24.21,24.33,24.21,24.26,153704.0,19.9873,20.0864,19.9873,20.0286,153704.0
2017-05-30 10:30:00,24.27,24.41,24.23,24.4,288248.0,20.0369,20.1525,20.0039,20.1442,288248.0
2017-05-30 10:40:00,24.42,24.47,24.35,24.43,178858.0,20.1607,20.202,20.1029,20.169,178858.0
2017-05-30 10:50:00,24.43,24.45,24.41,24.45,168260.0,20.169,20.1855,20.1525,20.1855,168260.0
2017-05-30 11:00:00,24.45,24.46,24.33,24.36,121030.0,20.1855,20.1937,20.0864,20.1112,121030.0
2017-05-30 11:10:00,24.36,24.41,24.35,24.35,123110.0,20.1112,20.1525,20.1029,20.1029,123110.0
2017-05-30 11:20:00,24.35,24.36,24.28,24.29,86392.0,20.1029,20.1112,20.0451,20.0534,86392.0
2017-05-30 11:30:00,24.29,24.29,24.18,24.18,86050.0,20.0534,20.0534,19.9626,19.9626,86050.0
2017-05-30 11:40:00,24.18,24.21,24.13,24.21,164838.0,19.9626,19.9873,19.9213,19.9873,164838.0
2017-05-30 11:50:00,24.2,24.24,24.18,24.18,133732.0,19.9791,20.0121,19.9626,19.9626,133732.0
2017-05-30 12:00:00,24.18,24.26,24.18,24.2,112866.0,19.9626,20.0286,19.9626,19.9791,112866.0
2017-05-30 12:10:00,24.2,24.21,24.16,24.18,40546.0,19.9791,19.9873,19.9461,19.9626,40546.0
2017-05-30 12:20:00,24.18,24.18,24.13,24.14,49360.0,19.9626,19.9626,19.9213,19.9295,49360.0
2017-05-30 12:30:00,24.14,24.15,24.08,24.1,218210.0,19.9295,19.9378,19.88,19.8965,218210.0
2017-05-30 12:40:00,24.1,24.11,24.04,24.05,95942.0,19.8965,19.9048,19.847,19.8552,95942.0
2017-05-30 12:50:00,24.05,24.11,24.01,24.09,140246.0,19.8552,19.9048,19.8222,19.8883,140246.0
2017-05-30 13:00:00,24.09,24.12,24.06,24.11,148328.0,19.8883,19.913,19.8635,19.9048,148328.0
2017-05-30 13:10:00,24.11,24.16,24.11,24.13,76112.0,19.9048,19.9461,19.9048,19.9213,76112.0
2017-05-30 13:20:00,24.13,24.15,24.1,24.14,82668.0,19.9213,19.9378,19.8965,19.9295,82668.0
2017-05-30 13:30:00,24.14,24.15,24.11,24.13,70808.0,19.9295,19.9378,19.9048,19.9213,70808.0
2017-05-30 13:40:00,24.14,24.21,24.13,24.21,100802.0,19.9295,19.9873,19.9213,19.9873,100802.0
2017-05-30 13:50:00,24.22,24.22,24.16,24.18,71982.0,19.9956,19.9956,19.9461,19.9626,71982.0
2017-05-30 14:00:00,24.18,24.25,24.16,24.24,115242.0,19.9626,20.0204,19.9461,20.0121,115242.0
2017-05-30 14:10:00,24.24,24.24,24.16,24.17,61784.0,20.0121,20.0121,19.9461,19.9543,61784.0
2017-05-30 14:20:00,24.17,24.17,24.12,24.13,65564.0,19.9543,19.9543,19.913,19.9213,65564.0
2017-05-30 14:30:00,24.13,24.16,24.12,24.14,48700.0,19.9213,19.9461,19.913,19.9295,48700.0
2017-05-30 14:40:00,24.14,24.15,24.12,24.14,74398.0,19.9295,19.9378,19.913,19.9295,74398.0
2017-05-30 14:50:00,24.14,24.2,24.12,24.19,270762.0,19.9295,19.9791,19.913,19.9708,270762.0
2017-05-30 15:00:00,24.2,24.23,24.18,24.2,101574.0,19.9791,20.0039,19.9626,19.9791,101574.0
2017-05-30 15:10:00,24.2,24.2,24.13,24.13,81064.0,19.9791,19.9791,19.9213,19.9213,81064.0
2017-05-30 15:20:00,24.13,24.17,24.13,24.16,132938.0,19.9213,19.9543,19.9213,19.9461,132938.0
2017-05-30 15:30:00,24.17,24.25,24.16,24.24,341418.0,19.9543,20.0204,19.9461,20.0121,341418.0
2017-05-30 15:40:00,24.23,24.31,24.23,24.27,418224.0,20.0039,20.0699,20.0039,20.0369,418224.0
2017-05-30 15:50:00,24.27,24.28,24.25,24.27,660434.0,20.0369,20.0451,20.0204,20.0369,660434.0
2017-05-31 09:30:00,24.3,24.39,24.18,24.24,53482.0,20.0616,20.1359,19.9626,20.0121,53482.0
2017-05-31 09:40:00,24.26,24.37,24.13,24.17,110544.0,20.0286,20.1194,19.9213,19.9543,110544.0
2017-05-31 09:50:00,24.15,24.16,24.03,24.09,58480.0,19.9378,19.9461,19.8387,19.8883,58480.0
2017-05-31 10:00:00,24.14,24.16,24.05,24.07,77380.0,19.9295,19.9461,19.8552,19.8718,77380.0
2017-05-31 10:10:00,24.09,24.18,24.04,24.15,57422.0,19.8883,19.9626,19.847,19.9378,57422.0
2017-05-31 10:20:00,24.16,24.24,24.11,24.24,46098.0,19.9461,20.0121,19.9048,20.0121,46098.0
2017-05-31 10:30:00,24.24,24.28,24.23,24.24,92070.0,20.0121,20.0451,20.0039,20.0121,92070.0
2017-05-31 10:40:00,24.24,24.32,24.24,24.32,86452.0,20.0121,20.0782,20.0121,20.0782,86452.0
2017-05-31 10:50:00,24.32,24.37,24.28,24.32,149648.0,20.0782,20.1194,20.0451,20.0782,149648.0
2017-05-31 11:00:00,24.33,24.42,24.33,24.36,91472.0,20.0864,20.1607,20.0864,20.1112,91472.0
2017-05-31 11:10:00,24.36,24.36,24.24,24.28,65136.0,20.1112,20.1112,20.0121,20.0451,65136.0
2017-05-31 11:20:00,24.28,24.29,24.25,24.28,85606.0,20.0451,20.0534,20.0204,20.0451,85606.0
2017-05-31 11:30:00,24.28,24.29,24.25,24.28,87206.0,20.0451,20.0534,20.0204,20.0451,87206.0
2017-05-31 11:40:00,24.29,24.33,24.29,24.3,77454.0,20.0534,20.0864,20.0534,20.0616,77454.0
2017-05-31 11:50:00,24.3,24.3,24.21,24.23,44650.0,20.0616,20.0616,19.9873,20.0039,44650.0
2017-05-31 12:00:00,24.23,24.24,24.2,24.21,35626.0,20.0039,20.0121,19.9791,19.9873,35626.0
2017-05-31 12:10:00,24.2,24.25,24.18,24.25,61118.0,19.9791,20.0204,19.9626,20.0204,61118.0
2017-05-31 12:20:00,24.25,24.28,24.25,24.27,35040.0,20.0204,20.0451,20.0204,20.0369,35040.0
2017-05-31 12:30:00,24.27,24.33,24.26,24.33,47990.0,20.0369,20.0864,20.0286,20.0864,47990.0
2017-05-31 12:40:00,24.34,24.39,24.33,24.35,83830.0,20.0947,20.1359,20.0864,20.1029,83830.0
2017-05-31 12:50:00,24.35,24.35,24.29,24.29,38382.0,20.1029,20.1029,20.0534,20.0534,38382.0
2017-05-31 13:00:00,24.29,24.29,24.21,24.24,78822.0,20.0534,20.0534,19.9873,20.0121,78822.0
2017-05-31 13:10:00,24.25,24.3,24.23,24.28,42144.0,20.0204,20.0616,20.0039,20.0451,42144.0
2017-05-31 13:20:00,24.29,24.29,24.27,24.28,31794.0,20.0534,20.0534,20.0369,20.0451,31794.0
2017-05-31 13:30:00,24.28,24.31,24.27,24.29,51894.0,20.0451,20.0699,20.0369,20.0534,51894.0
2017-05-31 13:40:00,24.3,24.3,24.26,24.27,44280.0,20.0616,20.0616,20.0286,20.0369,44280.0
2017-05-31 13:50:00,24.26,24.28,24.23,24.28,48786.0,20.0286,20.0451,20.0039,20.0451,48786.0
2017-05-31 14:00:00,24.27,24.28,24.24,24.25,41706.0,20.0369,20.0451,20.0121,20.0204,41706.0
2017-05-31 14:10:00,24.25,24.29,24.21,24.29,39272.0,20.0204,20.0534,19.9873,20.0534,39272.0
2017-05-31 14:20:00,24.29,24.33,24.27,24.33,59568.0,20.0534,20.0864,20.0369,20.0864,59568.0
2017-05-31 14:30:00,24.33,24.34,24.29,24.32,50148.0,20.0864,20.0947,20.0534,20.0782,50148.0
2017-05-31 14:40:00,24.32,24.32,24.28,24.29,48434.0,20.0782,20.0782,20.0451,20.0534,48434.0
2017-05-31 14:50:00,24.29,24.3,24.25,24.28,67722.0,20.0534,20.0616,20.0204,20.0451,67722.0
2017-05-31 15:00:00,24.29,24.33,24.28,24.3,53406.0,20.0534,20.0864,20.0451,20.0616,53406.0
2017-05-31 15:10:00,24.3,24.33,24.28,24.33,54428.0,20.0616,20.0864,20.0451,20.0864,54428.0
2017-05-31 15:20:00,24.33,24.33,24.28,24.28,91548.0,20.0864,20.0864,20.0451,20.0451,91548.0
2017-05-31 15:30:00,24.27,24.32,24.27,24.32,121682.0,20.0369,20.0782,20.0369,20.0782,121682.0
2017-05-31 15:40:00,24.32,24.36,24.32,24.35,146384.0,20.0782,20.1112,20.0782,20.1029,146384.0
2017-05-31 15:50:00,24.35,24.36,24.3,24.33,433924.0,20.1029,20.1112,20.0616,20.0864,433924.0
2017-06-01 09:30:00,24.34,24.39,24.11,24.12,59806.0,20.0947,20.1359,19.9048,19.913,59806.0
2017-06-01 09:40:00,24.13,24.36,24.13,24.25,137508.0,19.9213,20.1112,19.9213,20.0204,137508.0
2017-06-01 09:50:00,24.25,24.35,24.25,24.35,56074.0,20.0204,20.1029,20.0204,20.1029,56074.0
2017-06-01 10:00:00,24.36,24.45,24.3,24.42,78550.0,20.1112,20.1855,20.0616,20.1607,78550.0
2017-06-01 10:10:00,24.41,24.46,24.4,24.46,26644.0,20.1525,20.1937,20.1442,20.1937,26644.0
2017-06-01 10:20:00,24.45,24.46,24.36,24.44,42438.0,20.1855,20.1937,20.1112,20.1772,42438.0
2017-06-01 10:30:00,24.43,24.43,24.33,24.35,57524.0,20.169,20.169,20.0864,20.1029,57524.0
2017-06-01 10:40:00,24.36,24.37,24.33,24.34,38982.0,20.1112,20.1194,20.0864,20.0947,38982.0
2017-06-01 10:50:00,24.34,24.36,24.34,24.35,63346.0,20.0947,20.1112,20.0947,20.1029,63346.0
2017-06-01 11:00:00,24.35,24.36,24.32,24.35,82276.0,20.1029,20.1112,20.0782,20.1029,82276.0
2017-06-01 11:10:00,24.35,24.4,24.34,24.35,72614.0,20.1029,20.1442,20.0947,20.1029,72614.0
2017-06-01 11:20:00,24.35,24.37,24.32,24.34,75558.0,20.1029,20.1194,20.0782,20.0947,75558.0
2017-06-01 11:30:00,24.34,24.35,24.26,24.3,52368.0,20.0947,20.1029,20.0286,20.0616,52368.0
2017-06-01 11:40:00,24.3,24.3,24.2,24.23,69782.0,20.0616,20.0616,19.9791,20.0039,69782.0
2017-06-01 11:50:00,24.24,24.3,24.23,24.3,71768.0,20.0121,20.0616,20.0039,20.0616,71768.0
2017-06-01 12:00:00,24.3,24.38,24.3,24.36,61390.0,20.0616,20.1277,20.0616,20.1112,61390.0
2017-06-01 12:10:00,24.38,24.4,24.36,24.39,44550.0,20.1277,20.1442,20.1112,20.1359,44550.0
2017-06-01 12:20:00,24.39,24.39,24.35,24.37,24870.0,20.1359,20.1359,20.1029,20.1194,24870.0
2017-06-01 12:30:00,24.36,24.36,24.34,24.36,71842.0,20.1112,20.1112,20.0947,20.1112,71842.0
2017-06-01 12:40:00,24.37,24.38,24.35,24.38,29650.0,20.1194,20.1277,20.1029,20.1277,29650.0
2017-06-01 12:50:00,24.38,24.38,24.33,24.33,36246.0,20.1277,20.1277,20.0864,20.0864,36246.0
2017-06-01 13:00:00,24.33,24.36,24.32,24.35,32226.0,20.0864,20.1112,20.0782,20.1029,32226.0
2017-06-01 13:10:00,24.35,24.38,24.35,24.38,86466.0,20.1029,20.1277,20.1029,20.1277,86466.0
2017-06-01 13:20:00,24.38,24.43,24.38,24.43,28164.0,20.1277,20.169,20.1277,20.169,28164.0
2017-06-01 13:30:00,24.43,24.43,24.38,24.39,43582.0,20.169,20.169,20.1277,20.1359,43582.0
2017-06-01 13:40:00,24.39,24.42,24.39,24.42,44290.0,20.1359,20.1607,20.1359,20.1607,44290.0
2017-06-01 13:50:00,24.43,24.47,24.41,24.46,39316.0,20.169,20.202,20.1525,20.1937,39316.0
2017-06-01 14:00:00,24.46,24.52,24.46,24.52,55670.0,20.1937,20.2433,20.1937,20.2433,55670.0
2017-06-01 14:10:00,24.52,24.52,24.49,24.5,85490.0,20.2433,20.2433,20.2185,20.2268,85490.0
2017-06-01 14:20:00,24.5,24.53,24.49,24.52,90586.0,20.2268,20.2515,20.2185,20.2433,90586.0
2017-06-01 14:30:00,24.51,24.52,24.43,24.46,146098.0,20.235,20.2433,20.169,20.1937,146098.0
2017-06-01 14:40:00,24.45,24.54,24.45,24.52,81808.0,20.1855,20.2598,20.1855,20.2433,81808.0
2017-06-01 14:50:00,24.5,24.51,24.44,24.45,65800.0,20.2268,20.235,20.1772,20.1855,65800.0
2017-06-01 15:00:00,24.45,24.45,24.41,24.41,85596.0,20.1855,20.1855,20.1525,20.1525,85596.0
2017-06-01 15:10:00,24.42,24.44,24.4,24.43,135930.0,20.1607,20.1772,20.1442,20.169,135930.0
2017-06-01 15:20:00,24.43,24.43,24.38,24.42,148652.0,20.169,20.169,20.1277,20.1607,148652.0
2017-06-01 15:30:00,24.43,24.43,24.31,24.31,200818.0,20.169,20.169,20.0699,20.0699,200818.0
2017-06-01 15:40:00,24.32,24.34,24.3,24.3,298788.0,20.0782,20.0947,20.0616,20.0616,298788.0
2017-06-01 15:50:00,24.31,24.34,24.28,24.34,407362.0,20.0699,20.0947,20.0451,20.0947,407362.0
2017-06-02 09:30:00,24.07,24.16,23.79,23.97,211728.0,19.8718,19.9461,19.6406,19.7892,211728.0
2017-06-02 09:40:00,23.98,24.16,23.97,24.15,97852.0,19.7975,19.9461,19.7892,19.9378,97852.0
2017-06-02 09:50:00,24.15,24.16,23.97,24.01,54246.0,19.9378,19.9461,19.7892,19.8222,54246.0
2017-06-02 10:00:00,24.0,24.05,23.93,23.99,77470.0,19.814,19.8552,19.7562,19.8057,77470.0
2017-06-02 10:10:00,24.0,24.03,23.96,23.97,44518.0,19.814,19.8387,19.7809,19.7892,44518.0
2017-06-02 10:20:00,23.98,24.0,23.86,23.88,113648.0,19.7975,19.814,19.6984,19.7149,113648.0
2017-06-02 10:30:00,23.88,23.96,23.88,23.95,68212.0,19.7149,19.7809,19.7149,19.7727,68212.0
2017-06-02 10:40:00,23.95,23.97,23.93,23.96,60574.0,19.7727,19.7892,19.7562,19.7809,60574.0
2017-06-02 10:50:00,23.96,23.97,23.88,23.89,50124.0,19.7809,19.7892,19.7149,19.7232,50124.0
2017-06-02 11:00:00,23.9,23.93,23.89,23.91,65064.0,19.7314,19.7562,19.7232,19.7397,65064.0
2017-06-02 11:10:00,23.92,23.96,23.91,23.95,63142.0,19.7479,19.7809,19.7397,19.7727,63142.0
2017-06-02 11:20:00,23.95,24.09,23.95,24.08,85760.0,19.7727,19.8883,19.7727,19.88,85760.0
2017-06-02 11:30:00,24.09,24.11,24.07,24.1,63738.0,19.8883,19.9048,19.8718,19.8965,63738.0
2017-06-02 11:40:00,24.1,24.2,24.08,24.18,144742.0,19.8965,19.9791,19.88,19.9626,144742.0
2017-06-02 11:50:00,24.2,24.22,24.17,24.19,60558.0,19.9791,19.9956,19.9543,19.9708,60558.0
2017-06-02 12:00:00,24.18,24.22,24.17,24.2,33062.0,19.9626,19.9956,19.9543,19.9791,33062.0
2017-06-02 12:10:00,24.21,24.24,24.18,24.21,38004.0,19.9873,20.0121,19.9626,19.9873,38004.0
2017-06-02 12:20:00,24.22,24.27,24.22,24.25,27376.0,19.9956,20.0369,19.9956,20.0204,27376.0
2017-06-02 12:30:00,24.25,24.25,24.21,24.24,40394.0,20.0204,20.0204,19.9873,20.0121,40394.0
2017-06-02 12:40:00,24.24,24.26,24.22,24.25,57190.0,20.0121,20.0286,19.9956,20.0204,57190.0
2017-06-02 12:50:00,24.25,24.25,24.24,24.24,51636.0,20.0204,20.0204,20.0121,20.0121,51636.0
2017-06-02 13:00:00,24.24,24.25,24.23,24.24,66834.0,20.0121,20.0204,20.0039,20.0121,66834.0
2017-06-02 13:10:00,24.24,24.25,24.21,24.22,25510.0,20.0121,20.0204,19.9873,19.9956,25510.0
2017-06-02 13:20:00,24.23,24.24,24.21,24.22,49858.0,20.0039,20.0121,19.9873,19.9956,49858.0
2017-06-02 13:30:00,24.22,24.24,24.2,24.23,44466.0,19.9956,20.0121,19.9791,20.0039,44466.0
2017-06-02 13:40:00,24.22,24.23,24.2,24.2,27098.0,19.9956,20.0039,19.9791,19.9791,27098.0
2017-06-02 13:50:00,24.21,24.23,24.2,24.22,25494.0,19.9873,20.0039,19.9791,19.9956,25494.0
2017-06-02 14:00:00,24.22,24.25,24.21,24.24,28660.0,19.9956,20.0204,19.9873,20.0121,28660.0
2017-06-02 14:10:00,24.24,24.24,24.21,24.23,53428.0,20.0121,20.0121,19.9873,20.0039,53428.0
2017-06-02 14:20:00,24.23,24.25,24.2,24.21,40262.0,20.0039,20.0204,19.9791,19.9873,40262.0
2017-06-02 14:30:00,24.21,24.25,24.21,24.24,49834.0,19.9873,20.0204,19.9873,20.0121,49834.0
2017-06-02 14:40:00,24.24,24.25,24.23,24.24,56202.0,20.0121,20.0204,20.0039,20.0121,56202.0
2017-06-02 14:50:00,24.24,24.28,24.24,24.25,74142.0,20.0121,20.0451,20.0121,20.0204,74142.0
2017-06-02 15:00:00,24.25,24.26,24.24,24.25,58244.0,20.0204,20.0286,20.0121,20.0204,58244.0
2017-06-02 15:10:00,24.25,24.26,24.23,24.23,120548.0,20.0204,20.0286,20.0039,20.0039,120548.0
2017-06-02 15:20:00,24.23,24.29,24.23,24.27,89634.0,20.0039,20.0534,20.0039,20.0369,89634.0
2017-06-02 15:30:00,24.27,24.29,24.25,24.29,136152.0,20.0369,20.0534,20.0204,20.0534,136152.0
2017-06-02 15:40:00,24.29,24.29,24.23,24.24,230970.0,20.0534,20.0534,20.0039,20.0121,230970.0
2017-06-02 15:50:00,24.24,24.25,24.21,24.22,326776.0,20.0121,20.0204,19.9873,19.9956,326776.0
2017-06-05 09:30:00,24.21,24.21,23.85,23.85,100286.0,19.9873,19.9873,19.6901,19.6901,100286.0
2017-06-05 09:40:00,23.83,23.93,23.81,23.91,59260.0,19.6736,19.7562,19.6571,19.7397,59260.0
2017-06-05 09:50:00,23.9,23.91,23.78,23.78,33076.0,19.7314,19.7397,19.6323,19.6323,33076.0
2017-06-05 10:00:00,23.78,23.82,23.73,23.75,118772.0,19.6323,19.6654,19.5911,19.6076,118772.0
2017-06-05 10:10:00,23.74,23.74,23.59,23.59,100026.0,19.5993,19.5993,19.4755,19.4755,100026.0
2017-06-05 10:20:00,23.6,23.61,23.47,23.51,328918.0,19.4837,19.492,19.3764,19.4094,328918.0
2017-06-05 10:30:00,23.5,23.52,23.42,23.5,170420.0,19.4012,19.4177,19.3351,19.4012,170420.0
2017-06-05 10:40:00,23.5,23.55,23.42,23.52,211130.0,19.4012,19.4425,19.3351,19.4177,211130.0
2017-06-05 10:50:00,23.52,23.54,23.47,23.48,141814.0,19.4177,19.4342,19.3764,19.3847,141814.0
2017-06-05 11:00:00,23.49,23.53,23.42,23.45,181334.0,19.3929,19.4259,19.3351,19.3599,181334.0
2017-06-05 11:10:00,23.45,23.47,23.38,23.45,121852.0,19.3599,19.3764,19.3021,19.3599,121852.0
2017-06-05 11:20:00,23.45,23.47,23.36,23.42,127980.0,19.3599,19.3764,19.2856,19.3351,127980.0
2017-06-05 11:30:00,23.42,23.43,23.34,23.35,112106.0,19.3351,19.3434,19.2691,19.2773,112106.0
2017-06-05 11:40:00,23.35,23.36,23.27,23.34,185672.0,19.2773,19.2856,19.2113,19.2691,185672.0
2017-06-05 11:50:00,23.34,23.42,23.34,23.4,150692.0,19.2691,19.3351,19.2691,19.3186,150692.0
2017-06-05 12:00:00,23.39,23.42,23.36,23.41,85302.0,19.3104,19.3351,19.2856,19.3269,85302.0
2017-06-05 12:10:00,23.41,23.41,23.37,23.4,73024.0,19.3269,19.3269,19.2939,19.3186,73024.0
2017-06-05 12:20:00,23.4,23.41,23.35,23.35,67636.0,19.3186,19.3269,19.2773,19.2773,67636.0
2017-06-05 12:30:00,23.36,23.41,23.34,23.4,49528.0,19.2856,19.3269,19.2691,19.3186,49528.0
2017-06-05 12:40:00,23.4,23.44,23.38,23.44,54110.0,19.3186,19.3516,19.3021,19.3516,54110.0
2017-06-05 12:50:00,23.44,23.47,23.42,23.47,76700.0,19.3516,19.3764,19.3351,19.3764,76700.0
2017-06-05 13:00:00,23.47,23.5,23.43,23.43,62270.0,19.3764,19.4012,19.3434,19.3434,62270.0
2017-06-05 13:10:00,23.43,23.47,23.43,23.46,23910.0,19.3434,19.3764,19.3434,19.3682,23910.0
2017-06-05 13:20:00,23.46,23.47,23.42,23.45,57874.0,19.3682,19.3764,19.3351,19.3599,57874.0
2017-06-05 13:30:00,23.45,23.47,23.43,23.47,78106.0,19.3599,19.3764,19.3434,19.3764,78106.0
2017-06-05 13:40:00,23.48,23.48,23.43,23.43,49418.0,19.3847,19.3847,19.3434,19.3434,49418.0
2017-06-05 13:50:00,23.43,23.46,23.42,23.45,63450.0,19.3434,19.3682,19.3351,19.3599,63450.0
2017-06-05 14:00:00,23.45,23.47,23.39,23.4,102244.0,19.3599,19.3764,19.3104,19.3186,102244.0
2017-06-05 14:10:00,23.4,23.4,23.31,23.32,195638.0,19.3186,19.3186,19.2443,19.2526,195638.0
2017-06-05 14:20:00,23.32,23.38,23.31,23.38,120950.0,19.2526,19.3021,19.2443,19.3021,120950.0
2017-06-05 14:30:00,23.39,23.46,23.39,23.45,72386.0,19.3104,19.3682,19.3104,19.3599,72386.0
2017-06-05 14:40:00,23.45,23.48,23.4,23.41,108534.0,19.3599,19.3847,19.3186,19.3269,108534.0
2017-06-05 14:50:00,23.41,23.43,23.39,23.41,70588.0,19.3269,19.3434,19.3104,19.3269,70588.0
2017-06-05 15:00:00,23.42,23.43,23.36,23.38,116816.0,19.3351,19.3434,19.2856,19.3021,116816.0
2017-06-05 15:10:00,23.39,23.4,23.34,23.35,95836.0,19.3104,19.3186,19.2691,19.2773,95836.0
2017-06-05 15:20:00,23.35,23.36,23.32,23.36,115110.0,19.2773,19.2856,19.2526,19.2856,115110.0
2017-06-05 15:30:00,23.36,23.39,23.33,23.36,159186.0,19.2856,19.3104,19.2608,19.2856,159186.0
2017-06-05 15:40:00,23.36,23.36,23.31,23.33,223968.0,19.2856,19.2856,19.2443,19.2608,223968.0
2017-06-05 15:50:00,23.33,23.33,23.28,23.32,433968.0,19.2608,19.2608,19.2195,19.2526,433968.0
2017-06-06 09:30:00,23.32,23.37,22.88,23.06,331412.0,19.2526,19.2939,18.8893,19.0379,331412.0
2017-06-06 09:40:00,23.03,23.15,22.92,23.13,67376.0,19.0132,19.1122,18.9223,19.0957,67376.0
2017-06-06 09:50:00,23.15,23.17,23.07,23.14,56732.0,19.1122,19.1287,19.0462,19.104,56732.0
2017-06-06 10:00:00,23.14,23.18,23.07,23.08,51906.0,19.104,19.137,19.0462,19.0544,51906.0
2017-06-06 10:10:00,23.09,23.14,23.08,23.09,43050.0,19.0627,19.104,19.0544,19.0627,43050.0
2017-06-06 10:20:00,23.09,23.1,23.01,23.06,76922.0,19.0627,19.0709,18.9966,19.0379,76922.0
2017-06-06 10:30:00,23.03,23.15,23.02,23.11,122784.0,19.0132,19.1122,19.0049,19.0792,122784.0
2017-06-06 10:40:00,23.11,23.18,23.11,23.15,126636.0,19.0792,19.137,19.0792,19.1122,126636.0
2017-06-06 10:50:00,23.15,23.17,23.1,23.16,98654.0,19.1122,19.1287,19.0709,19.1205,98654.0
2017-06-06 11:00:00,23.16,23.16,23.11,23.14,306896.0,19.1205,19.1205,19.0792,19.104,306896.0
2017-06-06 11:10:00,23.14,23.14,23.02,23.04,60894.0,19.104,19.104,19.0049,19.0214,60894.0
2017-06-06 11:20:00,23.03,23.11,23.02,23.08,141244.0,19.0132,19.0792,19.0049,19.0544,141244.0
2017-06-06 11:30:00,23.09,23.16,23.08,23.13,71092.0,19.0627,19.1205,19.0544,19.0957,71092.0
2017-06-06 11:40:00,23.13,23.21,23.13,23.2,78066.0,19.0957,19.1618,19.0957,19.1535,78066.0
2017-06-06 11:50:00,23.2,23.2,23.18,23.18,113422.0,19.1535,19.1535,19.137,19.137,113422.0
2017-06-06 12:00:00,23.18,23.18,23.12,23.13,162926.0,19.137,19.137,19.0875,19.0957,162926.0
2017-06-06 12:10:00,23.12,23.15,23.11,23.14,90632.0,19.0875,19.1122,19.0792,19.104,90632.0
2017-06-06 12:20:00,23.13,23.18,23.13,23.17,68378.0,19.0957,19.137,19.0957,19.1287,68378.0
2017-06-06 12:30:00,23.17,23.22,23.15,23.21,60050.0,19.1287,19.17,19.1122,19.1618,60050.0
2017-06-06 12:40:00,23.2,23.25,23.2,23.24,81168.0,19.1535,19.1948,19.1535,19.1865,81168.0
2017-06-06 12:50:00,23.24,23.31,23.23,23.29,195670.0,19.1865,19.2443,19.1783,19.2278,195670.0
2017-06-06 13:00:00,23.29,23.34,23.28,23.31,104910.0,19.2278,19.2691,19.2195,19.2443,104910.0
2017-06-06 13:10:00,23.31,23.32,23.28,23.28,90396.0,19.2443,19.2526,19.2195,19.2195,90396.0
2017-06-06 13:20:00,23.28,23.28,23.18,23.18,200886.0,19.2195,19.2195,19.137,19.137,200886.0
2017-06-06 13:30:00,23.2,23.21,23.15,23.16,507804.0,19.1535,19.1618,19.1122,19.1205,507804.0
2017-06-06 13:40:00,23.16,23.22,23.16,23.21,52170.0,19.1205,19.17,19.1205,19.1618,52170.0
2017-06-06 13:50:00,23.22,23.28,23.2,23.28,40022.0,19.17,19.2195,19.1535,19.2195,40022.0
2017-06-06 14:00:00,23.28,23.3,23.27,23.29,88340.0,19.2195,19.2361,19.2113,19.2278,88340.0
2017-06-06 14:10:00,23.29,23.34,23.26,23.34,131030.0,19.2278,19.2691,19.203,19.2691,131030.0
2017-06-06 14:20:00,23.34,23.34,23.28,23.32,66740.0,19.2691,19.2691,19.2195,19.2526,66740.0
2017-06-06 14:30:00,23.33,23.36,23.3,23.32,103906.0,19.2608,19.2856,19.2361,19.2526,103906.0
2017-06-06 14:40:00,23.32,23.34,23.3,23.33,133522.0,19.2526,19.2691,19.2361,19.2608,133522.0
2017-06-06 14:50:00,23.33,23.39,23.32,23.35,68574.0,19.2608,19.3104,19.2526,19.2773,68574.0
2017-06-06 15:00:00,23.35,23.39,23.32,23.32,121766.0,19.2773,19.3104,19.2526,19.2526,121766.0
2017-06-06 15:10:00,23.32,23.33,23.29,23.32,128906.0,19.2526,19.2608,19.2278,19.2526,128906.0
2017-06-06 15:20:00,23.31,23.34,23.27,23.3,136656.0,19.2443,19.2691,19.2113,19.2361,136656.0
2017-06-06 15:30:00,23.3,23.32,23.26,23.32,147724.0,19.2361,19.2526,19.203,19.2526,147724.0
2017-06-06 15:40:00,23.32,23.35,23.3,23.3,231742.0,19.2526,19.2773,19.2361,19.2361,231742.0
2017-06-06 15:50:00,23.3,23.32,23.25,23.28,373644.0,19.2361,19.2526,19.1948,19.2195,373644.0
2017-06-07 09:30:00,23.33,23.42,23.25,23.32,28224.0,19.2608,19.3351,19.1948,19.2526,28224.0
2017-06-07 09:40:00,23.3,23.31,23.18,23.2,50858.0,19.2361,19.2443,19.137,19.1535,50858.0
2017-06-07 09:50:00,23.18,23.18,23.09,23.13,38734.0,19.137,19.137,19.0627,19.0957,38734.0
2017-06-07 10:00:00,23.13,23.16,23.06,23.11,107106.0,19.0957,19.1205,19.0379,19.0792,107106.0
2017-06-07 10:10:00,23.1,23.18,23.06,23.18,46080.0,19.0709,19.137,19.0379,19.137,46080.0
2017-06-07 10:20:00,23.17,23.27,23.17,23.21,44226.0,19.1287,19.2113,19.1287,19.1618,44226.0
2017-06-07 10:30:00,23.21,23.21,23.08,23.09,69082.0,19.1618,19.1618,19.0544,19.0627,69082.0
2017-06-07 10:40:00,23.09,23.16,23.07,23.13,46502.0,19.0627,19.1205,19.0462,19.0957,46502.0
2017-06-07 10:50:00,23.12,23.13,23.08,23.13,18882.0,19.0875,19.0957,19.0544,19.0957,18882.0
2017-06-07 11:00:00,23.13,23.18,23.13,23.15,34088.0,19.0957,19.137,19.0957,19.1122,34088.0
2017-06-07 11:10:00,23.15,23.21,23.13,23.21,73530.0,19.1122,19.1618,19.0957,19.1618,73530.0
2017-06-07 11:20:00,23.2,23.22,23.14,23.14,165956.0,19.1535,19.17,19.104,19.104,165956.0
2017-06-07 11:30:00,23.14,23.21,23.14,23.17,27708.0,19.104,19.1618,19.104,19.1287,27708.0
2017-06-07 11:40:00,23.17,23.18,23.15,23.16,24952.0,19.1287,19.137,19.1122,19.1205,24952.0
2017-06-07 11:50:00,23.16,23.16,23.11,23.11,28496.0,19.1205,19.1205,19.0792,19.0792,28496.0
2017-06-07 12:00:00,23.11,23.16,23.11,23.16,52020.0,19.0792,19.1205,19.0792,19.1205,52020.0
2017-06-07 12:10:00,23.15,23.21,23.15,23.19,49414.0,19.1122,19.1618,19.1122,19.1452,49414.0
2017-06-07 12:20:00,23.19,23.21,23.18,23.19,36346.0,19.1452,19.1618,19.137,19.1452,36346.0
2017-06-07 12:30:00,23.18,23.2,23.17,23.17,18066.0,19.137,19.1535,19.1287,19.1287,18066.0
2017-06-07 12:40:00,23.17,23.2,23.15,23.17,19500.0,19.1287,19.1535,19.1122,19.1287,19500.0
2017-06-07 12:50:00,23.16,23.17,23.14,23.17,10970.0,19.1205,19.1287,19.104,19.1287,10970.0
2017-06-07 13:00:00,23.17,23.2,23.16,23.16,30780.0,19.1287,19.1535,19.1205,19.1205,30780.0
2017-06-07 13:10:00,23.16,23.17,23.13,23.14,9958.0,19.1205,19.1287,19.0957,19.104,9958.0
2017-06-07 13:20:00,23.13,23.15,23.11,23.11,15878.0,19.0957,19.1122,19.0792,19.0792,15878.0
2017-06-07 13:30:00,23.11,23.11,23.1,23.11,25416.0,19.0792,19.0792,19.0709,19.0792,25416.0
2017-06-07 13:40:00,23.1,23.11,23.05,23.06,68122.0,19.0709,19.0792,19.0297,19.0379,68122.0
2017-06-07 13:50:00,23.06,23.07,22.99,23.0,61618.0,19.0379,19.0462,18.9801,18.9884,61618.0
2017-06-07 14:00:00,23.0,23.05,22.99,23.0,57350.0,18.9884,19.0297,18.9801,18.9884,57350.0
2017-06-07 14:10:00,23.0,23.01,22.93,22.96,140472.0,18.9884,18.9966,18.9306,18.9554,140472.0
2017-06-07 14:20:00,22.95,22.96,22.85,22.88,148272.0,18.9471,18.9554,18.8645,18.8893,148272.0
2017-06-07 14:30:00,22.89,22.92,22.84,22.86,154858.0,18.8976,18.9223,18.8563,18.8728,154858.0
2017-06-07 14:40:00,22.86,22.95,22.85,22.95,118018.0,18.8728,18.9471,18.8645,18.9471,118018.0
2017-06-07 14:50:00,22.94,22.96,22.9,22.91,88710.0,18.9389,18.9554,18.9058,18.9141,88710.0
2017-06-07 15:00:00,22.91,22.92,22.87,22.89,100440.0,18.9141,18.9223,18.8811,18.8976,100440.0
2017-06-07 15:10:00,22.89,22.9,22.87,22.9,93146.0,18.8976,18.9058,18.8811,18.9058,93146.0
2017-06-07 15:20:00,22.9,22.97,22.9,22.96,75350.0,18.9058,18.9636,18.9058,18.9554,75350.0
2017-06-07 15:30:00,22.96,22.97,22.93,22.93,84008.0,18.9554,18.9636,18.9306,18.9306,84008.0
2017-06-07 15:40:00,22.93,22.95,22.86,22.95,208932.0,18.9306,18.9471,18.8728,18.9471,208932.0
2017-06-07 15:50:00,22.95,22.96,22.89,22.89,256450.0,18.9471,18.9554,18.8976,18.8976,256450.0
2017-06-08 09:30:00,22.93,23.13,22.86,22.97,95550.0,18.9306,19.0957,18.8728,18.9636,95550.0
2017-06-08 09:40:00,22.98,23.22,22.94,23.17,124752.0,18.9719,19.17,18.9389,19.1287,124752.0
2017-06-08 09:50:00,23.15,23.29,23.01,23.22,228528.0,19.1122,19.2278,18.9966,19.17,228528.0
2017-06-08 10:00:00,23.2,23.23,23.07,23.08,87990.0,19.1535,19.1783,19.0462,19.0544,87990.0
2017-06-08 10:10:00,23.09,23.26,23.05,23.25,240782.0,19.0627,19.203,19.0297,19.1948,240782.0
2017-06-08 10:20:00,23.25,23.25,23.09,23.09,101248.0,19.1948,19.1948,19.0627,19.0627,101248.0
2017-06-08 10:30:00,23.08,23.25,23.07,23.25,116792.0,19.0544,19.1948,19.0462,19.1948,116792.0
2017-06-08 10:40:00,23.25,23.34,23.25,23.31,108990.0,19.1948,19.2691,19.1948,19.2443,108990.0
2017-06-08 10:50:00,23.32,23.36,23.28,23.35,143524.0,19.2526,19.2856,19.2195,19.2773,143524.0
2017-06-08 11:00:00,23.36,23.36,23.29,23.32,86718.0,19.2856,19.2856,19.2278,19.2526,86718.0
2017-06-08 11:10:00,23.32,23.35,23.23,23.3,54956.0,19.2526,19.2773,19.1783,19.2361,54956.0
2017-06-08 11:20:00,23.31,23.34,23.24,23.25,160382.0,19.2443,19.2691,19.1865,19.1948,160382.0
2017-06-08 11:30:00,23.25,23.33,23.25,23.31,79132.0,19.1948,19.2608,19.1948,19.2443,79132.0
2017-06-08 11:40:00,23.3,23.36,23.29,23.33,84810.0,19.2361,19.2856,19.2278,19.2608,84810.0
2017-06-08 11:50:00,23.33,23.36,23.32,23.35,78994.0,19.2608,19.2856,19.2526,19.2773,78994.0
2017-06-08 12:00:00,23.34,23.36,23.32,23.35,36192.0,19.2691,19.2856,19.2526,19.2773,36192.0
2017-06-08 12:10:00,23.35,23.44,23.34,23.43,55486.0,19.2773,19.3516,19.2691,19.3434,55486.0
2017-06-08 12:20:00,23.43,23.45,23.42,23.43,141208.0,19.3434,19.3599,19.3351,19.3434,141208.0
2017-06-08 12:30:00,23.43,23.47,23.43,23.43,80532.0,19.3434,19.3764,19.3434,19.3434,80532.0
2017-06-08 12:40:00,23.43,23.47,23.42,23.47,41868.0,19.3434,19.3764,19.3351,19.3764,41868.0
2017-06-08 12:50:00,23.47,23.47,23.43,23.46,29278.0,19.3764,19.3764,19.3434,19.3682,29278.0
2017-06-08 13:00:00,23.45,23.46,23.43,23.45,30504.0,19.3599,19.3682,19.3434,19.3599,30504.0
2017-06-08 13:10:00,23.44,23.45,23.41,23.41,26110.0,19.3516,19.3599,19.3269,19.3269,26110.0
2017-06-08 13:20:00,23.41,23.43,23.4,23.43,33668.0,19.3269,19.3434,19.3186,19.3434,33668.0
2017-06-08 13:30:00,23.43,23.5,23.43,23.49,55844.0,19.3434,19.4012,19.3434,19.3929,55844.0
2017-06-08 13:40:00,23.49,23.49,23.46,23.47,41848.0,19.3929,19.3929,19.3682,19.3764,41848.0
2017-06-08 13:50:00,23.47,23.52,23.46,23.52,112656.0,19.3764,19.4177,19.3682,19.4177,112656.0
2017-06-08 14:00:00,23.52,23.52,23.33,23.34,91500.0,19.4177,19.4177,19.2608,19.2691,91500.0
2017-06-08 14:10:00,23.33,23.38,23.33,23.37,51628.0,19.2608,19.3021,19.2608,19.2939,51628.0
2017-06-08 14:20:00,23.36,23.36,23.32,23.36,45794.0,19.2856,19.2856,19.2526,19.2856,45794.0
2017-06-08 14:30:00,23.36,23.38,23.35,23.36,56482.0,19.2856,19.3021,19.2773,19.2856,56482.0
2017-06-08 14:40:00,23.37,23.39,23.33,23.34,47222.0,19.2939,19.3104,19.2608,19.2691,47222.0
2017-06-08 14:50:00,23.34,23.35,23.33,23.34,49120.0,19.2691,19.2773,19.2608,19.2691,49120.0
2017-06-08 15:00:00,23.34,23.39,23.34,23.36,63708.0,19.2691,19.3104,19.2691,19.2856,63708.0
2017-06-08 15:10:00,23.36,23.39,23.34,23.36,109184.0,19.2856,19.3104,19.2691,19.2856,109184.0
2017-06-08 15:20:00,23.36,23.38,23.34,23.35,140744.0,19.2856,19.3021,19.2691,19.2773,140744.0
2017-06-08 15:30:00,23.35,23.36,23.31,23.36,158994.0,19.2773,19.2856,19.2443,19.2856,158994.0
2017-06-08 15:40:00,23.36,23.39,23.34,23.34,286334.0,19.2856,19.3104,19.2691,19.2691,286334.0
2017-06-08 15:50:00,23.34,23.36,23.3,23.31,579454.0,19.2691,19.2856,19.2361,19.2443,579454.0
2017-06-09 09:30:00,23.45,23.57,23.36,23.53,115956.0,19.3599,19.459,19.2856,19.4259,115956.0
2017-06-09 09:40:00,23.52,23.61,23.47,23.49,65444.0,19.4177,19.492,19.3764,19.3929,65444.0
2017-06-09 09:50:00,23.49,23.55,23.37,23.55,77448.0,19.3929,19.4425,19.2939,19.4425,77448.0
2017-06-09 10:00:00,23.56,23.61,23.49,23.58,132780.0,19.4507,19.492,19.3929,19.4672,132780.0
2017-06-09 10:10:00,23.59,23.59,23.53,23.56,52894.0,19.4755,19.4755,19.4259,19.4507,52894.0
2017-06-09 10:20:00,23.56,23.64,23.56,23.61,50244.0,19.4507,19.5168,19.4507,19.492,50244.0
2017-06-09 10:30:00,23.61,23.65,23.54,23.6,56616.0,19.492,19.525,19.4342,19.4837,56616.0
2017-06-09 10:40:00,23.59,23.73,23.57,23.7,70032.0,19.4755,19.5911,19.459,19.5663,70032.0
2017-06-09 10:50:00,23.71,23.71,23.62,23.64,58510.0,19.5745,19.5745,19.5002,19.5168,58510.0
2017-06-09 11:00:00,23.66,23.71,23.63,23.71,33224.0,19.5333,19.5745,19.5085,19.5745,33224.0
2017-06-09 11:10:00,23.71,23.8,23.7,23.75,67976.0,19.5745,19.6489,19.5663,19.6076,67976.0
2017-06-09 11:20:00,23.75,23.85,23.75,23.84,106296.0,19.6076,19.6901,19.6076,19.6819,106296.0
2017-06-09 11:30:00,23.84,23.86,23.81,23.84,135888.0,19.6819,19.6984,19.6571,19.6819,135888.0
2017-06-09 11:40:00,23.84,23.89,23.78,23.88,96192.0,19.6819,19.7232,19.6323,19.7149,96192.0
2017-06-09 11:50:00,23.88,23.9,23.82,23.88,63830.0,19.7149,19.7314,19.6654,19.7149,63830.0
2017-06-09 12:00:00,23.88,23.89,23.83,23.89,42424.0,19.7149,19.7232,19.6736,19.7232,42424.0
2017-06-09 12:10:00,23.88,23.92,23.86,23.88,82406.0,19.7149,19.7479,19.6984,19.7149,82406.0
2017-06-09 12:20:00,23.85,23.91,23.85,23.89,34332.0,19.6901,19.7397,19.6901,19.7232,34332.0
2017-06-09 12:30:00,23.89,23.98,23.89,23.95,62014.0,19.7232,19.7975,19.7232,19.7727,62014.0
2017-06-09 12:40:00,23.95,24.05,23.95,24.03,71060.0,19.7727,19.8552,19.7727,19.8387,71060.0
2017-06-09 12:50:00,24.03,24.05,23.95,23.98,131688.0,19.8387,19.8552,19.7727,19.7975,131688.0
2017-06-09 13:00:00,23.97,24.1,23.97,24.07,69232.0,19.7892,19.8965,19.7892,19.8718,69232.0
2017-06-09 13:10:00,24.07,24.12,24.04,24.1,88514.0,19.8718,19.913,19.847,19.8965,88514.0
2017-06-09 13:20:00,24.11,24.17,24.1,24.11,129454.0,19.9048,19.9543,19.8965,19.9048,129454.0
2017-06-09 13:30:00,24.11,24.17,24.08,24.16,60442.0,19.9048,19.9543,19.88,19.9461,60442.0
2017-06-09 13:40:00,24.15,24.18,24.13,24.14,75720.0,19.9378,19.9626,19.9213,19.9295,75720.0
2017-06-09 13:50:00,24.14,24.19,24.13,24.16,65474.0,19.9295,19.9708,19.9213,19.9461,65474.0
2017-06-09 14:00:00,24.16,24.17,24.09,24.11,64594.0,19.9461,19.9543,19.8883,19.9048,64594.0
2017-06-09 14:10:00,24.11,24.22,24.11,24.19,68536.0,19.9048,19.9956,19.9048,19.9708,68536.0
2017-06-09 14:20:00,24.18,24.24,24.17,24.22,62454.0,19.9626,20.0121,19.9543,19.9956,62454.0
2017-06-09 14:30:00,24.22,24.24,24.13,24.15,172386.0,19.9956,20.0121,19.9213,19.9378,172386.0
2017-06-09 14:40:00,24.15,24.23,24.11,24.2,98012.0,19.9378,20.0039,19.9048,19.9791,98012.0
2017-06-09 14:50:00,24.18,24.21,24.06,24.14,112430.0,19.9626,19.9873,19.8635,19.9295,112430.0
2017-06-09 15:00:00,24.14,24.2,24.11,24.15,108062.0,19.9295,19.9791,19.9048,19.9378,108062.0
2017-06-09 15:10:00,24.15,24.25,24.14,24.25,116530.0,19.9378,20.0204,19.9295,20.0204,116530.0
2017-06-09 15:20:00,24.24,24.25,24.21,24.25,234212.0,20.0121,20.0204,19.9873,20.0204,234212.0
2017-06-09 15:30:00,24.25,24.27,24.18,24.18,213230.0,20.0204,20.0369,19.9626,19.9626,213230.0
2017-06-09 15:40:00,24.18,24.27,24.13,24.27,414410.0,19.9626,20.0369,19.9213,20.0369,414410.0
2017-06-09 15:50:00,24.27,24.31,24.24,24.26,553314.0,20.0369,20.0699,20.0121,20.0286,553314.0
2017-06-12 09:30:00,24.31,24.82,24.31,24.75,122052.0,20.0699,20.4909,20.0699,20.4332,122052.0
2017-06-12 09:40:00,24.78,24.96,24.68,24.85,155742.0,20.4579,20.6065,20.3754,20.5157,155742.0
2017-06-12 09:50:00,24.84,24.97,24.83,24.9,132126.0,20.5075,20.6148,20.4992,20.557,132126.0
2017-06-12 10:00:00,24.9,25.11,24.66,25.03,289120.0,20.557,20.7304,20.3589,20.6643,289120.0
2017-06-12 10:10:00,25.05,25.11,24.9,25.05,389568.0,20.6808,20.7304,20.557,20.6808,389568.0
2017-06-12 10:20:00,25.03,25.2,24.97,24.99,204970.0,20.6643,20.8047,20.6148,20.6313,204970.0
2017-06-12 10:30:00,25.0,25.02,24.7,24.73,160448.0,20.6395,20.6561,20.3919,20.4166,160448.0
2017-06-12 10:40:00,24.74,24.8,24.65,24.73,107600.0,20.4249,20.4744,20.3506,20.4166,107600.0
2017-06-12 10:50:00,24.73,24.81,24.7,24.75,123772.0,20.4166,20.4827,20.3919,20.4332,123772.0
2017-06-12 11:00:00,24.75,24.8,24.6,24.64,152524.0,20.4332,20.4744,20.3093,20.3423,152524.0
2017-06-12 11:10:00,24.64,24.66,24.43,24.48,114858.0,20.3423,20.3589,20.169,20.2102,114858.0
2017-06-12 11:20:00,24.48,24.57,24.46,24.52,132574.0,20.2102,20.2845,20.1937,20.2433,132574.0
2017-06-12 11:30:00,24.53,24.62,24.47,24.49,92718.0,20.2515,20.3258,20.202,20.2185,92718.0
2017-06-12 11:40:00,24.49,24.67,24.46,24.66,120872.0,20.2185,20.3671,20.1937,20.3589,120872.0
2017-06-12 11:50:00,24.67,24.67,24.52,24.6,74664.0,20.3671,20.3671,20.2433,20.3093,74664.0
2017-06-12 12:00:00,24.58,24.65,24.56,24.61,52894.0,20.2928,20.3506,20.2763,20.3176,52894.0
2017-06-12 12:10:00,24.61,24.61,24.56,24.58,82280.0,20.3176,20.3176,20.2763,20.2928,82280.0
2017-06-12 12:20:00,24.58,24.64,24.57,24.63,64224.0,20.2928,20.3423,20.2845,20.3341,64224.0
2017-06-12 12:30:00,24.63,24.73,24.63,24.68,51630.0,20.3341,20.4166,20.3341,20.3754,51630.0
2017-06-12 12:40:00,24.69,24.74,24.69,24.72,67688.0,20.3836,20.4249,20.3836,20.4084,67688.0
2017-06-12 12:50:00,24.72,24.79,24.69,24.75,95458.0,20.4084,20.4662,20.3836,20.4332,95458.0
2017-06-12 13:00:00,24.75,24.8,24.73,24.79,70080.0,20.4332,20.4744,20.4166,20.4662,70080.0
2017-06-12 13:10:00,24.78,24.78,24.71,24.73,47332.0,20.4579,20.4579,20.4001,20.4166,47332.0
2017-06-12 13:20:00,24.73,24.76,24.69,24.7,50396.0,20.4166,20.4414,20.3836,20.3919,50396.0
2017-06-12 13:30:00,24.7,24.73,24.68,24.72,48366.0,20.3919,20.4166,20.3754,20.4084,48366.0
2017-06-12 13:40:00,24.72,24.74,24.67,24.73,63426.0,20.4084,20.4249,20.3671,20.4166,63426.0
2017-06-12 13:50:00,24.74,24.8,24.74,24.8,52118.0,20.4249,20.4744,20.4249,20.4744,52118.0
2017-06-12 14:00:00,24.8,24.93,24.79,24.92,78314.0,20.4744,20.5818,20.4662,20.5735,78314.0
2017-06-12 14:10:00,24.92,24.93,24.87,24.89,53714.0,20.5735,20.5818,20.5322,20.5487,53714.0
2017-06-12 14:20:00,24.89,24.9,24.8,24.84,64662.0,20.5487,20.557,20.4744,20.5075,64662.0
2017-06-12 14:30:00,24.84,24.86,24.8,24.86,67426.0,20.5075,20.524,20.4744,20.524,67426.0
2017-06-12 14:40:00,24.85,24.86,24.75,24.78,90862.0,20.5157,20.524,20.4332,20.4579,90862.0
2017-06-12 14:50:00,24.78,24.86,24.77,24.84,69594.0,20.4579,20.524,20.4497,20.5075,69594.0
2017-06-12 15:00:00,24.84,24.85,24.8,24.82,80234.0,20.5075,20.5157,20.4744,20.4909,80234.0
2017-06-12 15:10:00,24.82,24.86,24.81,24.83,70364.0,20.4909,20.524,20.4827,20.4992,70364.0
2017-06-12 15:20:00,24.83,24.84,24.73,24.74,97614.0,20.4992,20.5075,20.4166,20.4249,97614.0
2017-06-12 15:30:00,24.74,24.78,24.71,24.74,254612.0,20.4249,20.4579,20.4001,20.4249,254612.0
2017-06-12 15:40:00,24.74,24.75,24.67,24.73,268408.0,20.4249,20.4332,20.3671,20.4166,268408.0
2017-06-12 15:50:00,24.73,24.74,24.68,24.71,456416.0,20.4166,20.4249,20.3754,20.4001,456416.0
2017-06-13 09:30:00,24.73,24.73,24.5,24.57,146650.0,20.4166,20.4166,20.2268,20.2845,146650.0
2017-06-13 09:40:00,24.57,24.65,24.48,24.5,60850.0,20.2845,20.3506,20.2102,20.2268,60850.0
2017-06-13 09:50:00,24.5,24.54,24.45,24.53,41560.0,20.2268,20.2598,20.1855,20.2515,41560.0
2017-06-13 10:00:00,24.56,24.68,24.53,24.68,36366.0,20.2763,20.3754,20.2515,20.3754,36366.0
2017-06-13 10:10:00,24.71,24.75,24.65,24.68,41100.0,20.4001,20.4332,20.3506,20.3754,41100.0
2017-06-13 10:20:00,24.71,24.8,24.7,24.77,49200.0,20.4001,20.4744,20.3919,20.4497,49200.0
2017-06-13 10:30:00,24.78,24.83,24.75,24.83,31600.0,20.4579,20.4992,20.4332,20.4992,31600.0
2017-06-13 10:40:00,24.84,24.93,24.79,24.93,33846.0,20.5075,20.5818,20.4662,20.5818,33846.0
2017-06-13 10:50:00,24.93,24.96,24.91,24.93,54606.0,20.5818,20.6065,20.5652,20.5818,54606.0
2017-06-13 11:00:00,24.91,24.92,24.81,24.84,34474.0,20.5652,20.5735,20.4827,20.5075,34474.0
2017-06-13 11:10:00,24.84,24.86,24.74,24.74,25788.0,20.5075,20.524,20.4249,20.4249,25788.0
2017-06-13 11:20:00,24.74,24.77,24.68,24.75,76460.0,20.4249,20.4497,20.3754,20.4332,76460.0
2017-06-13 11:30:00,24.74,24.85,24.71,24.84,58910.0,20.4249,20.5157,20.4001,20.5075,58910.0
2017-06-13 11:40:00,24.85,24.89,24.76,24.81,23240.0,20.5157,20.5487,20.4414,20.4827,23240.0
2017-06-13 11:50:00,24.79,24.82,24.76,24.79,29390.0,20.4662,20.4909,20.4414,20.4662,29390.0
2017-06-13 12:00:00,24.78,24.78,24.71,24.72,26964.0,20.4579,20.4579,20.4001,20.4084,26964.0
2017-06-13 12:10:00,24.73,24.75,24.71,24.74,46860.0,20.4166,20.4332,20.4001,20.4249,46860.0
2017-06-13 12:20:00,24.72,24.75,24.7,24.75,20086.0,20.4084,20.4332,20.3919,20.4332,20086.0
2017-06-13 12:30:00,24.74,24.78,24.74,24.78,27458.0,20.4249,20.4579,20.4249,20.4579,27458.0
2017-06-13 12:40:00,24.79,24.79,24.75,24.75,27802.0,20.4662,20.4662,20.4332,20.4332,27802.0
2017-06-13 12:50:00,24.75,24.77,24.74,24.74,26312.0,20.4332,20.4497,20.4249,20.4249,26312.0
2017-06-13 13:00:00,24.74,24.74,24.68,24.7,23580.0,20.4249,20.4249,20.3754,20.3919,23580.0
2017-06-13 13:10:00,24.7,24.72,24.66,24.66,17782.0,20.3919,20.4084,20.3589,20.3589,17782.0
2017-06-13 13:20:00,24.66,24.67,24.62,24.64,14774.0,20.3589,20.3671,20.3258,20.3423,14774.0
2017-06-13 13:30:00,24.63,24.64,24.58,24.61,33362.0,20.3341,20.3423,20.2928,20.3176,33362.0
2017-06-13 13:40:00,24.61,24.65,24.6,24.65,32526.0,20.3176,20.3506,20.3093,20.3506,32526.0
2017-06-13 13:50:00,24.65,24.69,24.64,24.65,24064.0,20.3506,20.3836,20.3423,20.3506,24064.0
2017-06-13 14:00:00,24.65,24.67,24.65,24.66,17772.0,20.3506,20.3671,20.3506,20.3589,17772.0
2017-06-13 14:10:00,24.66,24.67,24.64,24.66,16618.0,20.3589,20.3671,20.3423,20.3589,16618.0
2017-06-13 14:20:00,24.65,24.66,24.61,24.61,42818.0,20.3506,20.3589,20.3176,20.3176,42818.0
2017-06-13 14:30:00,24.62,24.62,24.58,24.59,51454.0,20.3258,20.3258,20.2928,20.3011,51454.0
2017-06-13 14:40:00,24.59,24.59,24.55,24.57,29674.0,20.3011,20.3011,20.268,20.2845,29674.0
2017-06-13 14:50:00,24.57,24.58,24.53,24.54,23972.0,20.2845,20.2928,20.2515,20.2598,23972.0
2017-06-13 15:00:00,24.54,24.55,24.52,24.53,82302.0,20.2598,20.268,20.2433,20.2515,82302.0
2017-06-13 15:10:00,24.53,24.56,24.51,24.54,53138.0,20.2515,20.2763,20.235,20.2598,53138.0
2017-06-13 15:20:00,24.55,24.56,24.53,24.53,65566.0,20.268,20.2763,20.2515,20.2515,65566.0
2017-06-13 15:30:00,24.53,24.55,24.49,24.5,98470.0,20.2515,20.268,20.2185,20.2268,98470.0
2017-06-13 15:40:00,24.5,24.53,24.49,24.49,180304.0,20.2268,20.2515,20.2185,20.2185,180304.0
2017-06-13 15:50:00,24.49,24.52,24.48,24.5,329454.0,20.2185,20.2433,20.2102,20.2268,329454.0
2017-06-14 09:30:00,24.5,24.63,24.3,24.35,67990.0,20.2268,20.3341,20.0616,20.1029,67990.0
2017-06-14 09:40:00,24.36,24.5,24.36,24.45,42068.0,20.1112,20.2268,20.1112,20.1855,42068.0
2017-06-14 09:50:00,24.45,24.46,24.31,24.31,50868.0,20.1855,20.1937,20.0699,20.0699,50868.0
2017-06-14 10:00:00,24.32,24.44,24.32,24.37,171568.0,20.0782,20.1772,20.0782,20.1194,171568.0
2017-06-14 10:10:00,24.38,24.55,24.32,24.51,70184.0,20.1277,20.268,20.0782,20.235,70184.0
2017-06-14 10:20:00,24.5,24.5,24.35,24.39,78884.0,20.2268,20.2268,20.1029,20.1359,78884.0
2017-06-14 10:30:00,24.4,24.48,24.39,24.46,95802.0,20.1442,20.2102,20.1359,20.1937,95802.0
2017-06-14 10:40:00,24.46,24.46,24.4,24.41,82436.0,20.1937,20.1937,20.1442,20.1525,82436.0
2017-06-14 10:50:00,24.41,24.46,24.4,24.43,81398.0,20.1525,20.1937,20.1442,20.169,81398.0
2017-06-14 11:00:00,24.43,24.49,24.43,24.43,94984.0,20.169,20.2185,20.169,20.169,94984.0
2017-06-14 11:10:00,24.43,24.43,24.35,24.36,73796.0,20.169,20.169,20.1029,20.1112,73796.0
2017-06-14 11:20:00,24.36,24.48,24.36,24.42,55636.0,20.1112,20.2102,20.1112,20.1607,55636.0
2017-06-14 11:30:00,24.41,24.43,24.39,24.42,45376.0,20.1525,20.169,20.1359,20.1607,45376.0
2017-06-14 11:40:00,24.42,24.5,24.42,24.49,42710.0,20.1607,20.2268,20.1607,20.2185,42710.0
2017-06-14 11:50:00,24.49,24.52,24.49,24.52,44718.0,20.2185,20.2433,20.2185,20.2433,44718.0
2017-06-14 12:00:00,24.51,24.53,24.5,24.5,45104.0,20.235,20.2515,20.2268,20.2268,45104.0
2017-06-14 12:10:00,24.5,24.53,24.5,24.53,24492.0,20.2268,20.2515,20.2268,20.2515,24492.0
2017-06-14 12:20:00,24.53,24.54,24.49,24.5,21316.0,20.2515,20.2598,20.2185,20.2268,21316.0
2017-06-14 12:30:00,24.49,24.53,24.49,24.52,29162.0,20.2185,20.2515,20.2185,20.2433,29162.0
2017-06-14 12:40:00,24.52,24.53,24.5,24.53,22100.0,20.2433,20.2515,20.2268,20.2515,22100.0
2017-06-14 12:50:00,24.52,24.53,24.5,24.5,37702.0,20.2433,20.2515,20.2268,20.2268,37702.0
2017-06-14 13:00:00,24.51,24.58,24.51,24.54,22020.0,20.235,20.2928,20.235,20.2598,22020.0
2017-06-14 13:10:00,24.54,24.57,24.5,24.5,53042.0,20.2598,20.2845,20.2268,20.2268,53042.0
2017-06-14 13:20:00,24.5,24.52,24.48,24.49,23968.0,20.2268,20.2433,20.2102,20.2185,23968.0
2017-06-14 13:30:00,24.49,24.54,24.48,24.52,30478.0,20.2185,20.2598,20.2102,20.2433,30478.0
2017-06-14 13:40:00,24.51,24.54,24.5,24.54,29800.0,20.235,20.2598,20.2268,20.2598,29800.0
2017-06-14 13:50:00,24.53,24.58,24.51,24.55,23730.0,20.2515,20.2928,20.235,20.268,23730.0
2017-06-14 14:00:00,24.54,24.57,24.5,24.55,54508.0,20.2598,20.2845,20.2268,20.268,54508.0
2017-06-14 14:10:00,24.55,24.57,24.5,24.51,69904.0,20.268,20.2845,20.2268,20.235,69904.0
2017-06-14 14:20:00,24.52,24.56,24.5,24.55,29754.0,20.2433,20.2763,20.2268,20.268,29754.0
2017-06-14 14:30:00,24.54,24.58,24.5,24.52,39130.0,20.2598,20.2928,20.2268,20.2433,39130.0
2017-06-14 14:40:00,24.52,24.52,24.43,24.52,84720.0,20.2433,20.2433,20.169,20.2433,84720.0
2017-06-14 14:50:00,24.52,24.55,24.5,24.53,37564.0,20.2433,20.268,20.2268,20.2515,37564.0
2017-06-14 15:00:00,24.53,24.56,24.49,24.52,45106.0,20.2515,20.2763,20.2185,20.2433,45106.0
2017-06-14 15:10:00,24.52,24.58,24.52,24.56,68050.0,20.2433,20.2928,20.2433,20.2763,68050.0
2017-06-14 15:20:00,24.56,24.56,24.49,24.53,76552.0,20.2763,20.2763,20.2185,20.2515,76552.0
2017-06-14 15:30:00,24.53,24.57,24.5,24.55,101034.0,20.2515,20.2845,20.2268,20.268,101034.0
2017-06-14 15:40:00,24.55,24.58,24.53,24.56,140012.0,20.268,20.2928,20.2515,20.2763,140012.0
2017-06-14 15:50:00,24.56,24.59,24.54,24.56,341242.0,20.2763,20.3011,20.2598,20.2763,341242.0
2017-06-15 09:30:00,24.45,24.74,24.45,24.59,42300.0,20.1855,20.4249,20.1855,20.3011,42300.0
2017-06-15 09:40:00,24.61,24.65,24.51,24.54,15410.0,20.3176,20.3506,20.235,20.2598,15410.0
2017-06-15 09:50:00,24.52,24.53,24.43,24.52,33046.0,20.2433,20.2515,20.169,20.2433,33046.0
2017-06-15 10:00:00,24.5,24.6,24.5,24.54,22930.0,20.2268,20.3093,20.2268,20.2598,22930.0
2017-06-15 10:10:00,24.54,24.54,24.48,24.49,48900.0,20.2598,20.2598,20.2102,20.2185,48900.0
2017-06-15 10:20:00,24.5,24.55,24.48,24.55,11018.0,20.2268,20.268,20.2102,20.268,11018.0
2017-06-15 10:30:00,24.53,24.54,24.46,24.5,22214.0,20.2515,20.2598,20.1937,20.2268,22214.0
2017-06-15 10:40:00,24.51,24.52,24.34,24.34,33868.0,20.235,20.2433,20.0947,20.0947,33868.0
2017-06-15 10:50:00,24.34,24.34,24.24,24.28,49228.0,20.0947,20.0947,20.0121,20.0451,49228.0
2017-06-15 11:00:00,24.28,24.5,24.27,24.43,90688.0,20.0451,20.2268,20.0369,20.169,90688.0
2017-06-15 11:10:00,24.43,24.43,24.29,24.32,36090.0,20.169,20.169,20.0534,20.0782,36090.0
2017-06-15 11:20:00,24.32,24.45,24.29,24.43,78434.0,20.0782,20.1855,20.0534,20.169,78434.0
2017-06-15 11:30:00,24.45,24.49,24.43,24.47,16952.0,20.1855,20.2185,20.169,20.202,16952.0
2017-06-15 11:40:00,24.45,24.49,24.43,24.46,35900.0,20.1855,20.2185,20.169,20.1937,35900.0
2017-06-15 11:50:00,24.46,24.5,24.43,24.47,40192.0,20.1937,20.2268,20.169,20.202,40192.0
2017-06-15 12:00:00,24.47,24.49,24.42,24.45,17000.0,20.202,20.2185,20.1607,20.1855,17000.0
2017-06-15 12:10:00,24.45,24.47,24.44,24.46,34024.0,20.1855,20.202,20.1772,20.1937,34024.0
2017-06-15 12:20:00,24.43,24.46,24.4,24.43,30736.0,20.169,20.1937,20.1442,20.169,30736.0
2017-06-15 12:30:00,24.43,24.45,24.42,24.45,37126.0,20.169,20.1855,20.1607,20.1855,37126.0
2017-06-15 12:40:00,24.46,24.46,24.4,24.42,25072.0,20.1937,20.1937,20.1442,20.1607,25072.0
2017-06-15 12:50:00,24.43,24.48,24.43,24.47,24506.0,20.169,20.2102,20.169,20.202,24506.0
2017-06-15 13:00:00,24.47,24.51,24.47,24.5,23968.0,20.202,20.235,20.202,20.2268,23968.0
2017-06-15 13:10:00,24.49,24.5,24.41,24.41,56746.0,20.2185,20.2268,20.1525,20.1525,56746.0
2017-06-15 13:20:00,24.41,24.44,24.34,24.35,126414.0,20.1525,20.1772,20.0947,20.1029,126414.0
2017-06-15 13:30:00,24.36,24.45,24.34,24.45,177868.0,20.1112,20.1855,20.0947,20.1855,177868.0
2017-06-15 13:40:00,24.46,24.48,24.43,24.48,35454.0,20.1937,20.2102,20.169,20.2102,35454.0
2017-06-15 13:50:00,24.48,24.53,24.48,24.5,19640.0,20.2102,20.2515,20.2102,20.2268,19640.0
2017-06-15 14:00:00,24.51,24.53,24.5,24.52,24006.0,20.235,20.2515,20.2268,20.2433,24006.0
2017-06-15 14:10:00,24.5,24.52,24.49,24.5,53952.0,20.2268,20.2433,20.2185,20.2268,53952.0
2017-06-15 14:20:00,24.5,24.54,24.49,24.5,38460.0,20.2268,20.2598,20.2185,20.2268,38460.0
2017-06-15 14:30:00,24.5,24.52,24.49,24.49,47972.0,20.2268,20.2433,20.2185,20.2185,47972.0
2017-06-15 14:40:00,24.49,24.52,24.48,24.5,31596.0,20.2185,20.2433,20.2102,20.2268,31596.0
2017-06-15 14:50:00,24.5,24.52,24.49,24.49,40290.0,20.2268,20.2433,20.2185,20.2185,40290.0
2017-06-15 15:00:00,24.5,24.53,24.48,24.53,30478.0,20.2268,20.2515,20.2102,20.2515,30478.0
2017-06-15 15:10:00,24.53,24.53,24.5,24.5,41634.0,20.2515,20.2515,20.2268,20.2268,41634.0
2017-06-15 15:20:00,24.5,24.5,24.48,24.49,47996.0,20.2268,20.2268,20.2102,20.2185,47996.0
2017-06-15 15:30:00,24.49,24.49,24.43,24.46,69056.0,20.2185,20.2185,20.169,20.1937,69056.0
2017-06-15 15:40:00,24.46,24.48,24.43,24.43,129102.0,20.1937,20.2102,20.169,20.169,129102.0
2017-06-15 15:50:00,24.43,24.43,24.38,24.41,413488.0,20.169,20.169,20.1277,20.1525,413488.0
2017-06-16 09:30:00,24.23,24.3,24.02,24.14,253602.0,20.0039,20.0616,19.8305,19.9295,253602.0
2017-06-16 09:40:00,24.15,24.24,24.08,24.14,42756.0,19.9378,20.0121,19.88,19.9295,42756.0
2017-06-16 09:50:00,24.14,24.14,23.96,23.98,52086.0,19.9295,19.9295,19.7809,19.7975,52086.0
2017-06-16 10:00:00,23.97,24.01,23.81,23.82,118464.0,19.7892,19.8222,19.6571,19.6654,118464.0
2017-06-16 10:10:00,23.82,23.91,23.8,23.9,79750.0,19.6654,19.7397,19.6489,19.7314,79750.0
2017-06-16 10:20:00,23.89,23.9,23.78,23.78,77566.0,19.7232,19.7314,19.6323,19.6323,77566.0
2017-06-16 10:30:00,23.81,23.89,23.8,23.89,57014.0,19.6571,19.7232,19.6489,19.7232,57014.0
2017-06-16 10:40:00,23.89,23.9,23.82,23.88,46326.0,19.7232,19.7314,19.6654,19.7149,46326.0
2017-06-16 10:50:00,23.88,23.9,23.85,23.9,35518.0,19.7149,19.7314,19.6901,19.7314,35518.0
2017-06-16 11:00:00,23.9,23.98,23.9,23.95,24030.0,19.7314,19.7975,19.7314,19.7727,24030.0
2017-06-16 11:10:00,23.94,23.95,23.91,23.93,23792.0,19.7644,19.7727,19.7397,19.7562,23792.0
2017-06-16 11:20:00,23.94,23.94,23.88,23.89,25990.0,19.7644,19.7644,19.7149,19.7232,25990.0
2017-06-16 11:30:00,23.9,23.9,23.83,23.84,98536.0,19.7314,19.7314,19.6736,19.6819,98536.0
2017-06-16 11:40:00,23.83,23.88,23.82,23.88,49916.0,19.6736,19.7149,19.6654,19.7149,49916.0
2017-06-16 11:50:00,23.89,23.93,23.88,23.89,27148.0,19.7232,19.7562,19.7149,19.7232,27148.0
2017-06-16 12:00:00,23.89,23.93,23.86,23.89,57342.0,19.7232,19.7562,19.6984,19.7232,57342.0
2017-06-16 12:10:00,23.89,23.89,23.85,23.86,39864.0,19.7232,19.7232,19.6901,19.6984,39864.0
2017-06-16 12:20:00,23.86,23.87,23.82,23.87,62130.0,19.6984,19.7066,19.6654,19.7066,62130.0
2017-06-16 12:30:00,23.88,23.88,23.83,23.83,23546.0,19.7149,19.7149,19.6736,19.6736,23546.0
2017-06-16 12:40:00,23.82,23.84,23.8,23.81,36446.0,19.6654,19.6819,19.6489,19.6571,36446.0
2017-06-16 12:50:00,23.8,23.81,23.78,23.79,35510.0,19.6489,19.6571,19.6323,19.6406,35510.0
2017-06-16 13:00:00,23.78,23.81,23.77,23.81,33670.0,19.6323,19.6571,19.6241,19.6571,33670.0
2017-06-16 13:10:00,23.81,23.82,23.78,23.78,33332.0,19.6571,19.6654,19.6323,19.6323,33332.0
2017-06-16 13:20:00,23.78,23.78,23.72,23.77,58506.0,19.6323,19.6323,19.5828,19.6241,58506.0
2017-06-16 13:30:00,23.77,23.83,23.76,23.82,25786.0,19.6241,19.6736,19.6158,19.6654,25786.0
2017-06-16 13:40:00,23.82,23.82,23.78,23.79,20924.0,19.6654,19.6654,19.6323,19.6406,20924.0
2017-06-16 13:50:00,23.8,23.8,23.75,23.79,30426.0,19.6489,19.6489,19.6076,19.6406,30426.0
2017-06-16 14:00:00,23.79,23.8,23.77,23.78,22056.0,19.6406,19.6489,19.6241,19.6323,22056.0
2017-06-16 14:10:00,23.78,23.79,23.75,23.77,31560.0,19.6323,19.6406,19.6076,19.6241,31560.0
2017-06-16 14:20:00,23.77,23.82,23.76,23.8,50338.0,19.6241,19.6654,19.6158,19.6489,50338.0
2017-06-16 14:30:00,23.8,23.82,23.78,23.81,55022.0,19.6489,19.6654,19.6323,19.6571,55022.0
2017-06-16 14:40:00,23.81,23.86,23.81,23.85,27352.0,19.6571,19.6984,19.6571,19.6901,27352.0
2017-06-16 14:50:00,23.85,23.88,23.82,23.82,41868.0,19.6901,19.7149,19.6654,19.6654,41868.0
2017-06-16 15:00:00,23.82,23.85,23.81,23.84,53812.0,19.6654,19.6901,19.6571,19.6819,53812.0
2017-06-16 15:10:00,23.82,23.84,23.78,23.79,61650.0,19.6654,19.6819,19.6323,19.6406,61650.0
2017-06-16 15:20:00,23.79,23.85,23.78,23.83,58074.0,19.6406,19.6901,19.6323,19.6736,58074.0
2017-06-16 15:30:00,23.83,23.92,23.83,23.92,87218.0,19.6736,19.7479,19.6736,19.7479,87218.0
2017-06-16 15:40:00,23.92,23.97,23.9,23.97,201408.0,19.7479,19.7892,19.7314,19.7892,201408.0
2017-06-16 15:50:00,23.97,24.02,23.97,23.98,313162.0,19.7892,19.8305,19.7892,19.7975,313162.0
2017-06-19 09:30:00,24.07,24.07,23.84,23.92,67436.0,19.8718,19.8718,19.6819,19.7479,67436.0
2017-06-19 09:40:00,23.9,23.95,23.7,23.83,48134.0,19.7314,19.7727,19.5663,19.6736,48134.0
2017-06-19 09:50:00,23.83,23.86,23.7,23.71,76928.0,19.6736,19.6984,19.5663,19.5745,76928.0
2017-06-19 10:00:00,23.74,23.84,23.67,23.82,97284.0,19.5993,19.6819,19.5415,19.6654,97284.0
2017-06-19 10:10:00,23.82,23.9,23.81,23.81,23786.0,19.6654,19.7314,19.6571,19.6571,23786.0
2017-06-19 10:20:00,23.82,23.91,23.75,23.9,63592.0,19.6654,19.7397,19.6076,19.7314,63592.0
2017-06-19 10:30:00,23.9,24.03,23.9,24.03,70174.0,19.7314,19.8387,19.7314,19.8387,70174.0
2017-06-19 10:40:00,24.02,24.06,23.95,23.97,50578.0,19.8305,19.8635,19.7727,19.7892,50578.0
2017-06-19 10:50:00,23.98,24.03,23.97,23.97,36036.0,19.7975,19.8387,19.7892,19.7892,36036.0
2017-06-19 11:00:00,23.97,23.97,23.89,23.96,106602.0,19.7892,19.7892,19.7232,19.7809,106602.0
2017-06-19 11:10:00,23.95,24.05,23.95,23.95,33880.0,19.7727,19.8552,19.7727,19.7727,33880.0
2017-06-19 11:20:00,23.96,24.02,23.96,24.0,25002.0,19.7809,19.8305,19.7809,19.814,25002.0
2017-06-19 11:30:00,24.0,24.04,24.0,24.04,18426.0,19.814,19.847,19.814,19.847,18426.0
2017-06-19 11:40:00,24.04,24.09,24.04,24.07,31232.0,19.847,19.8883,19.847,19.8718,31232.0
2017-06-19 11:50:00,24.07,24.11,24.07,24.1,22424.0,19.8718,19.9048,19.8718,19.8965,22424.0
2017-06-19 12:00:00,24.1,24.13,24.08,24.11,20088.0,19.8965,19.9213,19.88,19.9048,20088.0
2017-06-19 12:10:00,24.11,24.18,24.11,24.17,27356.0,19.9048,19.9626,19.9048,19.9543,27356.0
2017-06-19 12:20:00,24.18,24.18,24.16,24.18,19610.0,19.9626,19.9626,19.9461,19.9626,19610.0
2017-06-19 12:30:00,24.17,24.18,24.13,24.18,24924.0,19.9543,19.9626,19.9213,19.9626,24924.0
2017-06-19 12:40:00,24.18,24.22,24.16,24.18,37456.0,19.9626,19.9956,19.9461,19.9626,37456.0
2017-06-19 12:50:00,24.18,24.24,24.17,24.23,15318.0,19.9626,20.0121,19.9543,20.0039,15318.0
2017-06-19 13:00:00,24.23,24.25,24.22,24.25,18500.0,20.0039,20.0204,19.9956,20.0204,18500.0
2017-06-19 13:10:00,24.25,24.26,24.23,24.23,21254.0,20.0204,20.0286,20.0039,20.0039,21254.0
2017-06-19 13:20:00,24.23,24.26,24.22,24.25,22156.0,20.0039,20.0286,19.9956,20.0204,22156.0
2017-06-19 13:30:00,24.25,24.29,24.22,24.22,26470.0,20.0204,20.0534,19.9956,19.9956,26470.0
2017-06-19 13:40:00,24.23,24.23,24.2,24.22,30572.0,20.0039,20.0039,19.9791,19.9956,30572.0
2017-06-19 13:50:00,24.21,24.25,24.21,24.21,33346.0,19.9873,20.0204,19.9873,19.9873,33346.0
2017-06-19 14:00:00,24.21,24.21,24.17,24.18,39912.0,19.9873,19.9873,19.9543,19.9626,39912.0
2017-06-19 14:10:00,24.18,24.21,24.17,24.18,15856.0,19.9626,19.9873,19.9543,19.9626,15856.0
2017-06-19 14:20:00,24.17,24.2,24.16,24.18,23612.0,19.9543,19.9791,19.9461,19.9626,23612.0
2017-06-19 14:30:00,24.18,24.22,24.18,24.18,24600.0,19.9626,19.9956,19.9626,19.9626,24600.0
2017-06-19 14:40:00,24.19,24.22,24.18,24.18,27934.0,19.9708,19.9956,19.9626,19.9626,27934.0
2017-06-19 14:50:00,24.18,24.18,24.16,24.16,27654.0,19.9626,19.9626,19.9461,19.9461,27654.0
2017-06-19 15:00:00,24.15,24.16,24.05,24.06,72190.0,19.9378,19.9461,19.8552,19.8635,72190.0
2017-06-19 15:10:00,24.06,24.11,24.06,24.08,49670.0,19.8635,19.9048,19.8635,19.88,49670.0
2017-06-19 15:20:00,24.08,24.12,24.08,24.11,67690.0,19.88,19.913,19.88,19.9048,67690.0
2017-06-19 15:30:00,24.11,24.13,24.07,24.07,79822.0,19.9048,19.9213,19.8718,19.8718,79822.0
2017-06-19 15:40:00,24.07,24.11,24.06,24.1,112822.0,19.8718,19.9048,19.8635,19.8965,112822.0
2017-06-19 15:50:00,24.1,24.11,24.09,24.1,181154.0,19.8965,19.9048,19.8883,19.8965,181154.0
2017-06-20 09:30:00,24.09,24.11,23.68,23.83,49206.0,19.8883,19.9048,19.5498,19.6736,49206.0
2017-06-20 09:40:00,23.81,23.97,23.78,23.88,59944.0,19.6571,19.7892,19.6323,19.7149,59944.0
2017-06-20 09:50:00,23.87,23.95,23.87,23.92,41524.0,19.7066,19.7727,19.7066,19.7479,41524.0
2017-06-20 10:00:00,23.91,23.97,23.85,23.9,52796.0,19.7397,19.7892,19.6901,19.7314,52796.0
2017-06-20 10:10:00,23.89,23.94,23.85,23.93,19202.0,19.7232,19.7644,19.6901,19.7562,19202.0
2017-06-20 10:20:00,23.94,23.94,23.81,23.84,14888.0,19.7644,19.7644,19.6571,19.6819,14888.0
2017-06-20 10:30:00,23.84,23.85,23.74,23.76,29954.0,19.6819,19.6901,19.5993,19.6158,29954.0
2017-06-20 10:40:00,23.76,23.81,23.74,23.75,22402.0,19.6158,19.6571,19.5993,19.6076,22402.0
2017-06-20 10:50:00,23.75,23.75,23.68,23.72,32958.0,19.6076,19.6076,19.5498,19.5828,32958.0
2017-06-20 11:00:00,23.71,23.74,23.69,23.71,54012.0,19.5745,19.5993,19.558,19.5745,54012.0
2017-06-20 11:10:00,23.7,23.71,23.67,23.68,20210.0,19.5663,19.5745,19.5415,19.5498,20210.0
2017-06-20 11:20:00,23.66,23.67,23.64,23.67,16950.0,19.5333,19.5415,19.5168,19.5415,16950.0
2017-06-20 11:30:00,23.67,23.68,23.63,23.66,18840.0,19.5415,19.5498,19.5085,19.5333,18840.0
2017-06-20 11:40:00,23.66,23.76,23.65,23.75,52190.0,19.5333,19.6158,19.525,19.6076,52190.0
2017-06-20 11:50:00,23.75,23.78,23.74,23.74,32550.0,19.6076,19.6323,19.5993,19.5993,32550.0
2017-06-20 12:00:00,23.74,23.74,23.64,23.65,16514.0,19.5993,19.5993,19.5168,19.525,16514.0
2017-06-20 12:10:00,23.64,23.67,23.63,23.65,31910.0,19.5168,19.5415,19.5085,19.525,31910.0
2017-06-20 12:20:00,23.65,23.65,23.6,23.62,20848.0,19.525,19.525,19.4837,19.5002,20848.0
2017-06-20 12:30:00,23.61,23.66,23.61,23.66,12600.0,19.492,19.5333,19.492,19.5333,12600.0
2017-06-20 12:40:00,23.67,23.68,23.65,23.67,11488.0,19.5415,19.5498,19.525,19.5415,11488.0
2017-06-20 12:50:00,23.66,23.7,23.65,23.68,7448.0,19.5333,19.5663,19.525,19.5498,7448.0
2017-06-20 13:00:00,23.67,23.68,23.64,23.64,11510.0,19.5415,19.5498,19.5168,19.5168,11510.0
2017-06-20 13:10:00,23.65,23.65,23.6,23.63,12014.0,19.525,19.525,19.4837,19.5085,12014.0
2017-06-20 13:20:00,23.63,23.65,23.6,23.62,19864.0,19.5085,19.525,19.4837,19.5002,19864.0
2017-06-20 13:30:00,23.62,23.63,23.6,23.61,12640.0,19.5002,19.5085,19.4837,19.492,12640.0
2017-06-20 13:40:00,23.61,23.61,23.59,23.59,7758.0,19.492,19.492,19.4755,19.4755,7758.0
2017-06-20 13:50:00,23.6,23.6,23.55,23.56,31670.0,19.4837,19.4837,19.4425,19.4507,31670.0
2017-06-20 14:00:00,23.56,23.6,23.55,23.56,17262.0,19.4507,19.4837,19.4425,19.4507,17262.0
2017-06-20 14:10:00,23.56,23.57,23.5,23.51,33570.0,19.4507,19.459,19.4012,19.4094,33570.0
2017-06-20 14:20:00,23.51,23.55,23.5,23.53,75460.0,19.4094,19.4425,19.4012,19.4259,75460.0
2017-06-20 14:30:00,23.53,23.55,23.47,23.49,119734.0,19.4259,19.4425,19.3764,19.3929,119734.0
2017-06-20 14:40:00,23.49,23.5,23.48,23.49,39608.0,19.3929,19.4012,19.3847,19.3929,39608.0
2017-06-20 14:50:00,23.5,23.53,23.5,23.5,24360.0,19.4012,19.4259,19.4012,19.4012,24360.0
2017-06-20 15:00:00,23.5,23.52,23.49,23.49,61370.0,19.4012,19.4177,19.3929,19.3929,61370.0
2017-06-20 15:10:00,23.49,23.51,23.47,23.49,50742.0,19.3929,19.4094,19.3764,19.3929,50742.0
2017-06-20 15:20:00,23.49,23.51,23.48,23.5,54386.0,19.3929,19.4094,19.3847,19.4012,54386.0
2017-06-20 15:30:00,23.5,23.5,23.45,23.47,117664.0,19.4012,19.4012,19.3599,19.3764,117664.0
2017-06-20 15:40:00,23.47,23.47,23.44,23.45,273128.0,19.3764,19.3764,19.3516,19.3599,273128.0
2017-06-20 15:50:00,23.45,23.47,23.42,23.43,468076.0,19.3599,19.3764,19.3351,19.3434,468076.0
2017-06-21 09:30:00,23.5,23.5,23.3,23.31,60944.0,19.4012,19.4012,19.2361,19.2443,60944.0
2017-06-21 09:40:00,23.34,23.6,23.33,23.6,35670.0,19.2691,19.4837,19.2608,19.4837,35670.0
2017-06-21 09:50:00,23.63,23.75,23.63,23.66,142904.0,19.5085,19.6076,19.5085,19.5333,142904.0
2017-06-21 10:00:00,23.64,23.66,23.54,23.57,32604.0,19.5168,19.5333,19.4342,19.459,32604.0
2017-06-21 10:10:00,23.54,23.54,23.42,23.42,26676.0,19.4342,19.4342,19.3351,19.3351,26676.0
2017-06-21 10:20:00,23.42,23.43,23.33,23.41,19036.0,19.3351,19.3434,19.2608,19.3269,19036.0
2017-06-21 10:30:00,23.41,23.57,23.41,23.57,25924.0,19.3269,19.459,19.3269,19.459,25924.0
2017-06-21 10:40:00,23.58,23.59,23.48,23.51,28850.0,19.4672,19.4755,19.3847,19.4094,28850.0
2017-06-21 10:50:00,23.52,23.54,23.44,23.46,28366.0,19.4177,19.4342,19.3516,19.3682,28366.0
2017-06-21 11:00:00,23.46,23.48,23.4,23.44,27506.0,19.3682,19.3847,19.3186,19.3516,27506.0
2017-06-21 11:10:00,23.45,23.48,23.4,23.46,89914.0,19.3599,19.3847,19.3186,19.3682,89914.0
2017-06-21 11:20:00,23.46,23.49,23.43,23.48,34754.0,19.3682,19.3929,19.3434,19.3847,34754.0
2017-06-21 11:30:00,23.48,23.5,23.45,23.47,42182.0,19.3847,19.4012,19.3599,19.3764,42182.0
2017-06-21 11:40:00,23.47,23.51,23.46,23.5,22774.0,19.3764,19.4094,19.3682,19.4012,22774.0
2017-06-21 11:50:00,23.5,23.59,23.5,23.55,38762.0,19.4012,19.4755,19.4012,19.4425,38762.0
2017-06-21 12:00:00,23.56,23.58,23.55,23.57,53800.0,19.4507,19.4672,19.4425,19.459,53800.0
2017-06-21 12:10:00,23.58,23.6,23.54,23.55,49280.0,19.4672,19.4837,19.4342,19.4425,49280.0
2017-06-21 12:20:00,23.55,23.57,23.53,23.53,19374.0,19.4425,19.459,19.4259,19.4259,19374.0
2017-06-21 12:30:00,23.53,23.55,23.51,23.52,13200.0,19.4259,19.4425,19.4094,19.4177,13200.0
2017-06-21 12:40:00,23.53,23.56,23.48,23.56,65326.0,19.4259,19.4507,19.3847,19.4507,65326.0
2017-06-21 12:50:00,23.55,23.57,23.55,23.55,57582.0,19.4425,19.459,19.4425,19.4425,57582.0
2017-06-21 13:00:00,23.55,23.59,23.55,23.56,38612.0,19.4425,19.4755,19.4425,19.4507,38612.0
2017-06-21 13:10:00,23.55,23.6,23.55,23.56,30200.0,19.4425,19.4837,19.4425,19.4507,30200.0
2017-06-21 13:20:00,23.56,23.61,23.56,23.6,14574.0,19.4507,19.492,19.4507,19.4837,14574.0
2017-06-21 13:30:00,23.59,23.62,23.59,23.61,62230.0,19.4755,19.5002,19.4755,19.492,62230.0
2017-06-21 13:40:00,23.61,23.61,23.55,23.55,55942.0,19.492,19.492,19.4425,19.4425,55942.0
2017-06-21 13:50:00,23.56,23.57,23.53,23.54,170972.0,19.4507,19.459,19.4259,19.4342,170972.0
2017-06-21 14:00:00,23.53,23.53,23.5,23.53,26446.0,19.4259,19.4259,19.4012,19.4259,26446.0
2017-06-21 14:10:00,23.53,23.57,23.53,23.56,26750.0,19.4259,19.459,19.4259,19.4507,26750.0
2017-06-21 14:20:00,23.55,23.55,23.5,23.54,45966.0,19.4425,19.4425,19.4012,19.4342,45966.0
2017-06-21 14:30:00,23.54,23.54,23.51,23.54,59274.0,19.4342,19.4342,19.4094,19.4342,59274.0
2017-06-21 14:40:00,23.53,23.54,23.5,23.5,72004.0,19.4259,19.4342,19.4012,19.4012,72004.0
2017-06-21 14:50:00,23.5,23.53,23.5,23.51,21600.0,19.4012,19.4259,19.4012,19.4094,21600.0
2017-06-21 15:00:00,23.52,23.54,23.47,23.47,60690.0,19.4177,19.4342,19.3764,19.3764,60690.0
2017-06-21 15:10:00,23.48,23.48,23.4,23.41,50490.0,19.3847,19.3847,19.3186,19.3269,50490.0
2017-06-21 15:20:00,23.4,23.41,23.38,23.39,48200.0,19.3186,19.3269,19.3021,19.3104,48200.0
2017-06-21 15:30:00,23.4,23.4,23.35,23.35,85600.0,19.3186,19.3186,19.2773,19.2773,85600.0
2017-06-21 15:40:00,23.35,23.38,23.34,23.37,117684.0,19.2773,19.3021,19.2691,19.2939,117684.0
2017-06-21 15:50:00,23.37,23.37,23.33,23.35,260298.0,19.2939,19.2939,19.2608,19.2773,260298.0
2017-06-22 09:30:00,23.38,23.45,23.25,23.34,129908.0,19.3021,19.3599,19.1948,19.2691,129908.0
2017-06-22 09:40:00,23.32,23.35,23.24,23.35,84976.0,19.2526,19.2773,19.1865,19.2773,84976.0
2017-06-22 09:50:00,23.34,23.45,23.33,23.36,44352.0,19.2691,19.3599,19.2608,19.2856,44352.0
2017-06-22 10:00:00,23.35,23.35,23.25,23.25,86436.0,19.2773,19.2773,19.1948,19.1948,86436.0
2017-06-22 10:10:00,23.26,23.26,23.18,23.22,70282.0,19.203,19.203,19.137,19.17,70282.0
2017-06-22 10:20:00,23.22,23.25,23.19,23.24,36422.0,19.17,19.1948,19.1452,19.1865,36422.0
2017-06-22 10:30:00,23.24,23.25,23.19,23.24,37756.0,19.1865,19.1948,19.1452,19.1865,37756.0
2017-06-22 10:40:00,23.24,23.33,23.22,23.3,46784.0,19.1865,19.2608,19.17,19.2361,46784.0
2017-06-22 10:50:00,23.31,23.38,23.31,23.36,38740.0,19.2443,19.3021,19.2443,19.2856,38740.0
2017-06-22 11:00:00,23.38,23.39,23.32,23.37,54782.0,19.3021,19.3104,19.2526,19.2939,54782.0
2017-06-22 11:10:00,23.37,23.43,23.33,23.43,137964.0,19.2939,19.3434,19.2608,19.3434,137964.0
2017-06-22 11:20:00,23.43,23.53,23.43,23.5,176596.0,19.3434,19.4259,19.3434,19.4012,176596.0
2017-06-22 11:30:00,23.5,23.52,23.43,23.52,96764.0,19.4012,19.4177,19.3434,19.4177,96764.0
2017-06-22 11:40:00,23.53,23.56,23.51,23.52,23394.0,19.4259,19.4507,19.4094,19.4177,23394.0
2017-06-22 11:50:00,23.52,23.55,23.52,23.55,50770.0,19.4177,19.4425,19.4177,19.4425,50770.0
2017-06-22 12:00:00,23.55,23.63,23.55,23.62,41412.0,19.4425,19.5085,19.4425,19.5002,41412.0
2017-06-22 12:10:00,23.63,23.65,23.58,23.6,43336.0,19.5085,19.525,19.4672,19.4837,43336.0
2017-06-22 12:20:00,23.6,23.62,23.58,23.59,16014.0,19.4837,19.5002,19.4672,19.4755,16014.0
2017-06-22 12:30:00,23.61,23.61,23.55,23.55,32238.0,19.492,19.492,19.4425,19.4425,32238.0
2017-06-22 12:40:00,23.55,23.56,23.5,23.53,30078.0,19.4425,19.4507,19.4012,19.4259,30078.0
2017-06-22 12:50:00,23.52,23.55,23.51,23.55,29002.0,19.4177,19.4425,19.4094,19.4425,29002.0
2017-06-22 13:00:00,23.55,23.57,23.53,23.56,31516.0,19.4425,19.459,19.4259,19.4507,31516.0
2017-06-22 13:10:00,23.57,23.59,23.5,23.52,20018.0,19.459,19.4755,19.4012,19.4177,20018.0
2017-06-22 13:20:00,23.52,23.59,23.52,23.58,27748.0,19.4177,19.4755,19.4177,19.4672,27748.0
2017-06-22 13:30:00,23.57,23.59,23.56,23.57,25020.0,19.459,19.4755,19.4507,19.459,25020.0
2017-06-22 13:40:00,23.57,23.58,23.54,23.54,28792.0,19.459,19.4672,19.4342,19.4342,28792.0
2017-06-22 13:50:00,23.53,23.53,23.5,23.51,26982.0,19.4259,19.4259,19.4012,19.4094,26982.0
2017-06-22 14:00:00,23.52,23.52,23.48,23.49,21646.0,19.4177,19.4177,19.3847,19.3929,21646.0
2017-06-22 14:10:00,23.49,23.54,23.47,23.54,25574.0,19.3929,19.4342,19.3764,19.4342,25574.0
2017-06-22 14:20:00,23.55,23.58,23.54,23.58,41380.0,19.4425,19.4672,19.4342,19.4672,41380.0
2017-06-22 14:30:00,23.57,23.57,23.55,23.56,30082.0,19.459,19.459,19.4425,19.4507,30082.0
2017-06-22 14:40:00,23.57,23.59,23.55,23.58,39238.0,19.459,19.4755,19.4425,19.4672,39238.0
2017-06-22 14:50:00,23.58,23.64,23.57,23.64,50412.0,19.4672,19.5168,19.459,19.5168,50412.0
2017-06-22 15:00:00,23.64,23.65,23.62,23.65,43092.0,19.5168,19.525,19.5002,19.525,43092.0
2017-06-22 15:10:00,23.64,23.65,23.63,23.63,57036.0,19.5168,19.525,19.5085,19.5085,57036.0
2017-06-22 15:20:00,23.63,23.64,23.6,23.6,40028.0,19.5085,19.5168,19.4837,19.4837,40028.0
2017-06-22 15:30:00,23.6,23.62,23.57,23.59,91322.0,19.4837,19.5002,19.459,19.4755,91322.0
2017-06-22 15:40:00,23.59,23.61,23.57,23.58,138122.0,19.4755,19.492,19.459,19.4672,138122.0
2017-06-22 15:50:00,23.58,23.6,23.57,23.59,214328.0,19.4672,19.4837,19.459,19.4755,214328.0
2017-06-23 09:30:00,23.28,23.39,23.18,23.29,192730.0,19.2195,19.3104,19.137,19.2278,192730.0
2017-06-23 09:40:00,23.31,23.43,23.19,23.43,239958.0,19.2443,19.3434,19.1452,19.3434,239958.0
2017-06-23 09:50:00,23.43,23.68,23.39,23.6,173716.0,19.3434,19.5498,19.3104,19.4837,173716.0
2017-06-23 10:00:00,23.61,23.67,23.48,23.49,120374.0,19.492,19.5415,19.3847,19.3929,120374.0
2017-06-23 10:10:00,23.48,23.5,23.41,23.45,201624.0,19.3847,19.4012,19.3269,19.3599,201624.0
2017-06-23 10:20:00,23.45,23.46,23.36,23.43,52938.0,19.3599,19.3682,19.2856,19.3434,52938.0
2017-06-23 10:30:00,23.45,23.47,23.35,23.38,57174.0,19.3599,19.3764,19.2773,19.3021,57174.0
2017-06-23 10:40:00,23.38,23.39,23.36,23.38,9920.0,19.3021,19.3104,19.2856,19.3021,9920.0
2017-06-23 10:50:00,23.4,23.4,23.33,23.36,60188.0,19.3186,19.3186,19.2608,19.2856,60188.0
2017-06-23 11:00:00,23.38,23.47,23.38,23.46,123616.0,19.3021,19.3764,19.3021,19.3682,123616.0
2017-06-23 11:10:00,23.48,23.57,23.47,23.55,24728.0,19.3847,19.459,19.3764,19.4425,24728.0
2017-06-23 11:20:00,23.55,23.57,23.52,23.52,21786.0,19.4425,19.459,19.4177,19.4177,21786.0
2017-06-23 11:30:00,23.5,23.51,23.47,23.5,16010.0,19.4012,19.4094,19.3764,19.4012,16010.0
2017-06-23 11:40:00,23.5,23.54,23.49,23.54,15440.0,19.4012,19.4342,19.3929,19.4342,15440.0
2017-06-23 11:50:00,23.54,23.62,23.52,23.61,43256.0,19.4342,19.5002,19.4177,19.492,43256.0
2017-06-23 12:00:00,23.61,23.63,23.58,23.61,22858.0,19.492,19.5085,19.4672,19.492,22858.0
2017-06-23 12:10:00,23.61,23.65,23.61,23.62,14068.0,19.492,19.525,19.492,19.5002,14068.0
2017-06-23 12:20:00,23.62,23.64,23.59,23.59,30716.0,19.5002,19.5168,19.4755,19.4755,30716.0
2017-06-23 12:30:00,23.59,23.63,23.58,23.63,116314.0,19.4755,19.5085,19.4672,19.5085,116314.0
2017-06-23 12:40:00,23.63,23.68,23.62,23.65,44526.0,19.5085,19.5498,19.5002,19.525,44526.0
2017-06-23 12:50:00,23.65,23.65,23.57,23.58,87140.0,19.525,19.525,19.459,19.4672,87140.0
2017-06-23 13:00:00,23.56,23.57,23.53,23.53,18208.0,19.4507,19.459,19.4259,19.4259,18208.0
2017-06-23 13:10:00,23.53,23.54,23.47,23.48,29458.0,19.4259,19.4342,19.3764,19.3847,29458.0
2017-06-23 13:20:00,23.49,23.53,23.46,23.52,28158.0,19.3929,19.4259,19.3682,19.4177,28158.0
2017-06-23 13:30:00,23.51,23.51,23.47,23.49,25716.0,19.4094,19.4094,19.3764,19.3929,25716.0
2017-06-23 13:40:00,23.48,23.49,23.45,23.47,226050.0,19.3847,19.3929,19.3599,19.3764,226050.0
2017-06-23 13:50:00,23.46,23.61,23.46,23.52,220624.0,19.3682,19.492,19.3682,19.4177,220624.0
2017-06-23 14:00:00,23.53,23.58,23.52,23.57,44752.0,19.4259,19.4672,19.4177,19.459,44752.0
2017-06-23 14:10:00,23.56,23.57,23.54,23.54,21326.0,19.4507,19.459,19.4342,19.4342,21326.0
2017-06-23 14:20:00,23.55,23.55,23.52,23.54,16240.0,19.4425,19.4425,19.4177,19.4342,16240.0
2017-06-23 14:30:00,23.54,23.55,23.52,23.55,28104.0,19.4342,19.4425,19.4177,19.4425,28104.0
2017-06-23 14:40:00,23.55,23.58,23.54,23.55,67454.0,19.4425,19.4672,19.4342,19.4425,67454.0
2017-06-23 14:50:00,23.55,23.65,23.55,23.65,64058.0,19.4425,19.525,19.4425,19.525,64058.0
2017-06-23 15:00:00,23.65,23.66,23.62,23.65,81776.0,19.525,19.5333,19.5002,19.525,81776.0
2017-06-23 15:10:00,23.66,23.68,23.65,23.67,68928.0,19.5333,19.5498,19.525,19.5415,68928.0
2017-06-23 15:20:00,23.67,23.68,23.65,23.67,63058.0,19.5415,19.5498,19.525,19.5415,63058.0
2017-06-23 15:30:00,23.67,23.67,23.64,23.65,89566.0,19.5415,19.5415,19.5168,19.525,89566.0
2017-06-23 15:40:00,23.65,23.75,23.64,23.75,194882.0,19.525,19.6076,19.5168,19.6076,194882.0
2017-06-23 15:50:00,23.75,23.79,23.73,23.74,417758.0,19.6076,19.6406,19.5911,19.5993,417758.0
2017-06-26 09:30:00,23.82,23.82,23.58,23.68,64414.0,19.6654,19.6654,19.4672,19.5498,64414.0
2017-06-26 09:40:00,23.7,23.76,23.61,23.61,31872.0,19.5663,19.6158,19.492,19.492,31872.0
2017-06-26 09:50:00,23.65,23.82,23.65,23.75,73616.0,19.525,19.6654,19.525,19.6076,73616.0
2017-06-26 10:00:00,23.77,23.85,23.72,23.85,73660.0,19.6241,19.6901,19.5828,19.6901,73660.0
2017-06-26 10:10:00,23.86,23.86,23.7,23.7,59626.0,19.6984,19.6984,19.5663,19.5663,59626.0
2017-06-26 10:20:00,23.72,23.82,23.72,23.81,32774.0,19.5828,19.6654,19.5828,19.6571,32774.0
2017-06-26 10:30:00,23.8,23.85,23.79,23.8,21412.0,19.6489,19.6901,19.6406,19.6489,21412.0
2017-06-26 10:40:00,23.8,23.85,23.8,23.83,23046.0,19.6489,19.6901,19.6489,19.6736,23046.0
2017-06-26 10:50:00,23.83,23.88,23.82,23.85,32364.0,19.6736,19.7149,19.6654,19.6901,32364.0
2017-06-26 11:00:00,23.84,23.84,23.73,23.74,21800.0,19.6819,19.6819,19.5911,19.5993,21800.0
2017-06-26 11:10:00,23.77,23.85,23.74,23.83,31534.0,19.6241,19.6901,19.5993,19.6736,31534.0
2017-06-26 11:20:00,23.83,23.86,23.8,23.82,24762.0,19.6736,19.6984,19.6489,19.6654,24762.0
2017-06-26 11:30:00,23.83,23.87,23.83,23.87,22400.0,19.6736,19.7066,19.6736,19.7066,22400.0
2017-06-26 11:40:00,23.86,23.93,23.86,23.89,24386.0,19.6984,19.7562,19.6984,19.7232,24386.0
2017-06-26 11:50:00,23.89,23.92,23.84,23.84,16964.0,19.7232,19.7479,19.6819,19.6819,16964.0
2017-06-26 12:00:00,23.83,23.89,23.83,23.88,19376.0,19.6736,19.7232,19.6736,19.7149,19376.0
2017-06-26 12:10:00,23.89,23.9,23.86,23.86,20634.0,19.7232,19.7314,19.6984,19.6984,20634.0
2017-06-26 12:20:00,23.86,23.9,23.86,23.86,15464.0,19.6984,19.7314,19.6984,19.6984,15464.0
2017-06-26 12:30:00,23.86,23.88,23.85,23.87,23642.0,19.6984,19.7149,19.6901,19.7066,23642.0
2017-06-26 12:40:00,23.87,23.93,23.87,23.92,16976.0,19.7066,19.7562,19.7066,19.7479,16976.0
2017-06-26 12:50:00,23.92,23.93,23.87,23.9,16758.0,19.7479,19.7562,19.7066,19.7314,16758.0
2017-06-26 13:00:00,23.89,23.95,23.89,23.93,21538.0,19.7232,19.7727,19.7232,19.7562,21538.0
2017-06-26 13:10:00,23.92,23.95,23.91,23.92,20340.0,19.7479,19.7727,19.7397,19.7479,20340.0
2017-06-26 13:20:00,23.92,23.94,23.91,23.93,18198.0,19.7479,19.7644,19.7397,19.7562,18198.0
2017-06-26 13:30:00,23.93,23.93,23.91,23.92,16218.0,19.7562,19.7562,19.7397,19.7479,16218.0
2017-06-26 13:40:00,23.92,23.92,23.89,23.89,17302.0,19.7479,19.7479,19.7232,19.7232,17302.0
2017-06-26 13:50:00,23.89,23.91,23.89,23.9,23132.0,19.7232,19.7397,19.7232,19.7314,23132.0
2017-06-26 14:00:00,23.9,23.93,23.89,23.93,19390.0,19.7314,19.7562,19.7232,19.7562,19390.0
2017-06-26 14:10:00,23.93,23.93,23.9,23.93,17400.0,19.7562,19.7562,19.7314,19.7562,17400.0
2017-06-26 14:20:00,23.92,23.92,23.89,23.9,15384.0,19.7479,19.7479,19.7232,19.7314,15384.0
2017-06-26 14:30:00,23.9,23.9,23.85,23.89,26846.0,19.7314,19.7314,19.6901,19.7232,26846.0
2017-06-26 14:40:00,23.89,23.9,23.85,23.85,17500.0,19.7232,19.7314,19.6901,19.6901,17500.0
2017-06-26 14:50:00,23.86,23.92,23.85,23.91,27918.0,19.6984,19.7479,19.6901,19.7397,27918.0
2017-06-26 15:00:00,23.92,23.93,23.9,23.93,41604.0,19.7479,19.7562,19.7314,19.7562,41604.0
2017-06-26 15:10:00,23.93,23.93,23.9,23.92,29208.0,19.7562,19.7562,19.7314,19.7479,29208.0
2017-06-26 15:20:00,23.92,23.92,23.85,23.87,65870.0,19.7479,19.7479,19.6901,19.7066,65870.0
2017-06-26 15:30:00,23.87,23.88,23.85,23.85,67812.0,19.7066,19.7149,19.6901,19.6901,67812.0
2017-06-26 15:40:00,23.85,23.86,23.78,23.79,216828.0,19.6901,19.6984,19.6323,19.6406,216828.0
2017-06-26 15:50:00,23.79,23.8,23.77,23.79,266802.0,19.6406,19.6489,19.6241,19.6406,266802.0
2017-06-27 09:30:00,23.82,24.03,23.82,23.93,49932.0,19.6654,19.8387,19.6654,19.7562,49932.0
2017-06-27 09:40:00,23.96,24.1,23.92,24.08,33002.0,19.7809,19.8965,19.7479,19.88,33002.0
2017-06-27 09:50:00,24.12,24.12,23.95,23.98,161042.0,19.913,19.913,19.7727,19.7975,161042.0
2017-06-27 10:00:00,23.95,24.07,23.93,23.99,25628.0,19.7727,19.8718,19.7562,19.8057,25628.0
2017-06-27 10:10:00,24.0,24.15,24.0,24.13,70802.0,19.814,19.9378,19.814,19.9213,70802.0
2017-06-27 10:20:00,24.13,24.16,24.08,24.15,64998.0,19.9213,19.9461,19.88,19.9378,64998.0
2017-06-27 10:30:00,24.16,24.22,24.14,24.18,39590.0,19.9461,19.9956,19.9295,19.9626,39590.0
2017-06-27 10:40:00,24.19,24.27,24.17,24.27,42256.0,19.9708,20.0369,19.9543,20.0369,42256.0
2017-06-27 10:50:00,24.28,24.32,24.25,24.28,32520.0,20.0451,20.0782,20.0204,20.0451,32520.0
2017-06-27 11:00:00,24.29,24.36,24.27,24.31,85240.0,20.0534,20.1112,20.0369,20.0699,85240.0
2017-06-27 11:10:00,24.31,24.32,24.25,24.25,63008.0,20.0699,20.0782,20.0204,20.0204,63008.0
2017-06-27 11:20:00,24.25,24.31,24.23,24.26,45424.0,20.0204,20.0699,20.0039,20.0286,45424.0
2017-06-27 11:30:00,24.27,24.31,24.24,24.27,60524.0,20.0369,20.0699,20.0121,20.0369,60524.0
2017-06-27 11:40:00,24.27,24.3,24.25,24.28,70558.0,20.0369,20.0616,20.0204,20.0451,70558.0
2017-06-27 11:50:00,24.29,24.33,24.27,24.31,113908.0,20.0534,20.0864,20.0369,20.0699,113908.0
2017-06-27 12:00:00,24.32,24.33,24.29,24.3,61614.0,20.0782,20.0864,20.0534,20.0616,61614.0
2017-06-27 12:10:00,24.31,24.32,24.25,24.25,22440.0,20.0699,20.0782,20.0204,20.0204,22440.0
2017-06-27 12:20:00,24.25,24.29,24.24,24.29,24270.0,20.0204,20.0534,20.0121,20.0534,24270.0
2017-06-27 12:30:00,24.29,24.31,24.27,24.28,27728.0,20.0534,20.0699,20.0369,20.0451,27728.0
2017-06-27 12:40:00,24.28,24.3,24.27,24.3,14462.0,20.0451,20.0616,20.0369,20.0616,14462.0
2017-06-27 12:50:00,24.3,24.35,24.3,24.32,32552.0,20.0616,20.1029,20.0616,20.0782,32552.0
2017-06-27 13:00:00,24.33,24.34,24.29,24.29,22468.0,20.0864,20.0947,20.0534,20.0534,22468.0
2017-06-27 13:10:00,24.28,24.28,24.25,24.27,40630.0,20.0451,20.0451,20.0204,20.0369,40630.0
2017-06-27 13:20:00,24.26,24.3,24.25,24.29,35710.0,20.0286,20.0616,20.0204,20.0534,35710.0
2017-06-27 13:30:00,24.3,24.34,24.24,24.25,23644.0,20.0616,20.0947,20.0121,20.0204,23644.0
2017-06-27 13:40:00,24.24,24.3,24.24,24.28,35832.0,20.0121,20.0616,20.0121,20.0451,35832.0
2017-06-27 13:50:00,24.28,24.31,24.26,24.27,26884.0,20.0451,20.0699,20.0286,20.0369,26884.0
2017-06-27 14:00:00,24.27,24.28,24.2,24.21,38826.0,20.0369,20.0451,19.9791,19.9873,38826.0
2017-06-27 14:10:00,24.22,24.22,24.15,24.18,41824.0,19.9956,19.9956,19.9378,19.9626,41824.0
2017-06-27 14:20:00,24.2,24.26,24.18,24.25,108088.0,19.9791,20.0286,19.9626,20.0204,108088.0
2017-06-27 14:30:00,24.25,24.29,24.24,24.29,29198.0,20.0204,20.0534,20.0121,20.0534,29198.0
2017-06-27 14:40:00,24.28,24.35,24.26,24.34,21456.0,20.0451,20.1029,20.0286,20.0947,21456.0
2017-06-27 14:50:00,24.34,24.39,24.33,24.37,44028.0,20.0947,20.1359,20.0864,20.1194,44028.0
2017-06-27 15:00:00,24.37,24.4,24.35,24.36,70706.0,20.1194,20.1442,20.1029,20.1112,70706.0
2017-06-27 15:10:00,24.36,24.36,24.29,24.31,65314.0,20.1112,20.1112,20.0534,20.0699,65314.0
2017-06-27 15:20:00,24.3,24.31,24.25,24.27,35220.0,20.0616,20.0699,20.0204,20.0369,35220.0
2017-06-27 15:30:00,24.27,24.28,24.24,24.25,118270.0,20.0369,20.0451,20.0121,20.0204,118270.0
2017-06-27 15:40:00,24.25,24.29,24.23,24.25,122878.0,20.0204,20.0534,20.0039,20.0204,122878.0
2017-06-27 15:50:00,24.25,24.25,24.2,24.21,258170.0,20.0204,20.0204,19.9791,19.9873,258170.0
2017-06-28 09:30:00,24.3,24.48,24.25,24.42,19568.0,20.0616,20.2102,20.0204,20.1607,19568.0
2017-06-28 09:40:00,24.42,24.44,24.33,24.42,41614.0,20.1607,20.1772,20.0864,20.1607,41614.0
2017-06-28 09:50:00,24.42,24.54,24.4,24.5,34132.0,20.1607,20.2598,20.1442,20.2268,34132.0
2017-06-28 10:00:00,24.52,24.55,24.49,24.49,46654.0,20.2433,20.268,20.2185,20.2185,46654.0
2017-06-28 10:10:00,24.5,24.55,24.47,24.54,43972.0,20.2268,20.268,20.202,20.2598,43972.0
2017-06-28 10:20:00,24.54,24.58,24.43,24.45,59108.0,20.2598,20.2928,20.169,20.1855,59108.0
2017-06-28 10:30:00,24.44,24.49,24.42,24.42,49114.0,20.1772,20.2185,20.1607,20.1607,49114.0
2017-06-28 10:40:00,24.42,24.42,24.29,24.35,31650.0,20.1607,20.1607,20.0534,20.1029,31650.0
2017-06-28 10:50:00,24.34,24.5,24.34,24.47,28936.0,20.0947,20.2268,20.0947,20.202,28936.0
2017-06-28 11:00:00,24.48,24.55,24.48,24.55,27374.0,20.2102,20.268,20.2102,20.268,27374.0
2017-06-28 11:10:00,24.56,24.59,24.52,24.52,23520.0,20.2763,20.3011,20.2433,20.2433,23520.0
2017-06-28 11:20:00,24.51,24.55,24.5,24.51,23280.0,20.235,20.268,20.2268,20.235,23280.0
2017-06-28 11:30:00,24.52,24.56,24.51,24.56,16054.0,20.2433,20.2763,20.235,20.2763,16054.0
2017-06-28 11:40:00,24.54,24.55,24.5,24.52,17402.0,20.2598,20.268,20.2268,20.2433,17402.0
2017-06-28 11:50:00,24.52,24.6,24.52,24.6,26398.0,20.2433,20.3093,20.2433,20.3093,26398.0
2017-06-28 12:00:00,24.6,24.61,24.56,24.56,24582.0,20.3093,20.3176,20.2763,20.2763,24582.0
2017-06-28 12:10:00,24.56,24.56,24.5,24.54,20974.0,20.2763,20.2763,20.2268,20.2598,20974.0
2017-06-28 12:20:00,24.55,24.56,24.5,24.5,15338.0,20.268,20.2763,20.2268,20.2268,15338.0
2017-06-28 12:30:00,24.5,24.55,24.5,24.55,21404.0,20.2268,20.268,20.2268,20.268,21404.0
2017-06-28 12:40:00,24.55,24.57,24.52,24.54,18278.0,20.268,20.2845,20.2433,20.2598,18278.0
2017-06-28 12:50:00,24.54,24.56,24.52,24.53,20630.0,20.2598,20.2763,20.2433,20.2515,20630.0
2017-06-28 13:00:00,24.52,24.54,24.5,24.5,44366.0,20.2433,20.2598,20.2268,20.2268,44366.0
2017-06-28 13:10:00,24.5,24.51,24.5,24.5,30248.0,20.2268,20.235,20.2268,20.2268,30248.0
2017-06-28 13:20:00,24.51,24.53,24.5,24.5,28254.0,20.235,20.2515,20.2268,20.2268,28254.0
2017-06-28 13:30:00,24.5,24.51,24.5,24.5,34548.0,20.2268,20.235,20.2268,20.2268,34548.0
2017-06-28 13:40:00,24.5,24.5,24.49,24.49,46840.0,20.2268,20.2268,20.2185,20.2185,46840.0
2017-06-28 13:50:00,24.49,24.51,24.48,24.5,56444.0,20.2185,20.235,20.2102,20.2268,56444.0
2017-06-28 14:00:00,24.5,24.51,24.49,24.5,20452.0,20.2268,20.235,20.2185,20.2268,20452.0
2017-06-28 14:10:00,24.5,24.5,24.49,24.5,29194.0,20.2268,20.2268,20.2185,20.2268,29194.0
2017-06-28 14:20:00,24.5,24.53,24.49,24.5,43722.0,20.2268,20.2515,20.2185,20.2268,43722.0
2017-06-28 14:30:00,24.5,24.53,24.49,24.52,82400.0,20.2268,20.2515,20.2185,20.2433,82400.0
2017-06-28 14:40:00,24.52,24.53,24.5,24.53,28790.0,20.2433,20.2515,20.2268,20.2515,28790.0
2017-06-28 14:50:00,24.53,24.56,24.51,24.53,34514.0,20.2515,20.2763,20.235,20.2515,34514.0
2017-06-28 15:00:00,24.52,24.56,24.5,24.52,176466.0,20.2433,20.2763,20.2268,20.2433,176466.0
2017-06-28 15:10:00,24.5,24.5,24.47,24.48,90630.0,20.2268,20.2268,20.202,20.2102,90630.0
2017-06-28 15:20:00,24.48,24.48,24.42,24.44,171224.0,20.2102,20.2102,20.1607,20.1772,171224.0
2017-06-28 15:30:00,24.45,24.5,24.45,24.47,108566.0,20.1855,20.2268,20.1855,20.202,108566.0
2017-06-28 15:40:00,24.47,24.47,24.43,24.46,147640.0,20.202,20.202,20.169,20.1937,147640.0
2017-06-28 15:50:00,24.46,24.46,24.41,24.42,179068.0,20.1937,20.1937,20.1525,20.1607,179068.0
2017-06-29 09:30:00,24.41,24.54,24.28,24.28,77694.0,20.1525,20.2598,20.0451,20.0451,77694.0
2017-06-29 09:40:00,24.25,24.32,24.16,24.28,249038.0,20.0204,20.0782,19.9461,20.0451,249038.0
2017-06-29 09:50:00,24.28,24.31,24.18,24.18,25100.0,20.0451,20.0699,19.9626,19.9626,25100.0
2017-06-29 10:00:00,24.2,24.22,24.08,24.11,89090.0,19.9791,19.9956,19.88,19.9048,89090.0
2017-06-29 10:10:00,24.11,24.17,24.05,24.17,75510.0,19.9048,19.9543,19.8552,19.9543,75510.0
2017-06-29 10:20:00,24.18,24.28,24.16,24.25,38100.0,19.9626,20.0451,19.9461,20.0204,38100.0
2017-06-29 10:30:00,24.25,24.38,24.22,24.29,28862.0,20.0204,20.1277,19.9956,20.0534,28862.0
2017-06-29 10:40:00,24.29,24.4,24.29,24.35,35626.0,20.0534,20.1442,20.0534,20.1029,35626.0
2017-06-29 10:50:00,24.34,24.38,24.27,24.31,60652.0,20.0947,20.1277,20.0369,20.0699,60652.0
2017-06-29 11:00:00,24.32,24.38,24.28,24.31,36044.0,20.0782,20.1277,20.0451,20.0699,36044.0
2017-06-29 11:10:00,24.29,24.38,24.25,24.33,54728.0,20.0534,20.1277,20.0204,20.0864,54728.0
2017-06-29 11:20:00,24.33,24.37,24.29,24.31,38244.0,20.0864,20.1194,20.0534,20.0699,38244.0
2017-06-29 11:30:00,24.31,24.31,24.15,24.16,61472.0,20.0699,20.0699,19.9378,19.9461,61472.0
2017-06-29 11:40:00,24.16,24.2,24.11,24.12,35390.0,19.9461,19.9791,19.9048,19.913,35390.0
2017-06-29 11:50:00,24.11,24.11,24.03,24.03,26374.0,19.9048,19.9048,19.8387,19.8387,26374.0
2017-06-29 12:00:00,24.01,24.08,23.98,24.05,27966.0,19.8222,19.88,19.7975,19.8552,27966.0
2017-06-29 12:10:00,24.06,24.09,24.03,24.05,19156.0,19.8635,19.8883,19.8387,19.8552,19156.0
2017-06-29 12:20:00,24.06,24.06,23.99,24.0,21082.0,19.8635,19.8635,19.8057,19.814,21082.0
2017-06-29 12:30:00,24.0,24.02,23.92,23.92,38680.0,19.814,19.8305,19.7479,19.7479,38680.0
2017-06-29 12:40:00,23.93,23.93,23.88,23.9,26856.0,19.7562,19.7562,19.7149,19.7314,26856.0
2017-06-29 12:50:00,23.91,24.04,23.91,23.94,36416.0,19.7397,19.847,19.7397,19.7644,36416.0
2017-06-29 13:00:00,23.95,24.03,23.93,23.99,44222.0,19.7727,19.8387,19.7562,19.8057,44222.0
2017-06-29 13:10:00,23.99,24.03,23.95,24.01,28448.0,19.8057,19.8387,19.7727,19.8222,28448.0
2017-06-29 13:20:00,24.02,24.02,23.97,23.98,23504.0,19.8305,19.8305,19.7892,19.7975,23504.0
2017-06-29 13:30:00,23.97,24.0,23.95,23.98,30050.0,19.7892,19.814,19.7727,19.7975,30050.0
2017-06-29 13:40:00,23.99,24.02,23.97,24.02,15300.0,19.8057,19.8305,19.7892,19.8305,15300.0
2017-06-29 13:50:00,24.02,24.06,24.0,24.05,31424.0,19.8305,19.8635,19.814,19.8552,31424.0
2017-06-29 14:00:00,24.05,24.08,24.03,24.07,35328.0,19.8552,19.88,19.8387,19.8718,35328.0
2017-06-29 14:10:00,24.06,24.12,24.06,24.1,23976.0,19.8635,19.913,19.8635,19.8965,23976.0
2017-06-29 14:20:00,24.11,24.13,24.09,24.1,29784.0,19.9048,19.9213,19.8883,19.8965,29784.0
2017-06-29 14:30:00,24.11,24.17,24.08,24.17,100476.0,19.9048,19.9543,19.88,19.9543,100476.0
2017-06-29 14:40:00,24.16,24.18,24.13,24.18,34810.0,19.9461,19.9626,19.9213,19.9626,34810.0
2017-06-29 14:50:00,24.18,24.23,24.18,24.22,33770.0,19.9626,20.0039,19.9626,19.9956,33770.0
2017-06-29 15:00:00,24.22,24.28,24.22,24.25,152440.0,19.9956,20.0451,19.9956,20.0204,152440.0
2017-06-29 15:10:00,24.25,24.25,24.21,24.23,41816.0,20.0204,20.0204,19.9873,20.0039,41816.0
2017-06-29 15:20:00,24.22,24.23,24.16,24.18,38866.0,19.9956,20.0039,19.9461,19.9626,38866.0
2017-06-29 15:30:00,24.19,24.26,24.18,24.26,66254.0,19.9708,20.0286,19.9626,20.0286,66254.0
2017-06-29 15:40:00,24.25,24.3,24.23,24.29,123298.0,20.0204,20.0616,20.0039,20.0534,123298.0
2017-06-29 15:50:00,24.29,24.33,24.27,24.31,532152.0,20.0534,20.0864,20.0369,20.0699,532152.0
2017-06-30 09:30:00,24.34,24.44,24.14,24.23,66522.0,20.0947,20.1772,19.9295,20.0039,66522.0
2017-06-30 09:40:00,24.21,24.21,24.05,24.08,96944.0,19.9873,19.9873,19.8552,19.88,96944.0
2017-06-30 09:50:00,24.06,24.08,23.99,24.02,73330.0,19.8635,19.88,19.8057,19.8305,73330.0
2017-06-30 10:00:00,24.08,24.17,24.07,24.14,37272.0,19.88,19.9543,19.8718,19.9295,37272.0
2017-06-30 10:10:00,24.14,24.22,24.11,24.16,24350.0,19.9295,19.9956,19.9048,19.9461,24350.0
2017-06-30 10:20:00,24.17,24.23,24.13,24.13,36818.0,19.9543,20.0039,19.9213,19.9213,36818.0
2017-06-30 10:30:00,24.14,24.21,24.13,24.17,33076.0,19.9295,19.9873,19.9213,19.9543,33076.0
2017-06-30 10:40:00,24.18,24.26,24.15,24.16,71930.0,19.9626,20.0286,19.9378,19.9461,71930.0
2017-06-30 10:50:00,24.17,24.21,24.15,24.15,37890.0,19.9543,19.9873,19.9378,19.9378,37890.0
2017-06-30 11:00:00,24.15,24.21,24.15,24.21,65674.0,19.9378,19.9873,19.9378,19.9873,65674.0
2017-06-30 11:10:00,24.21,24.27,24.2,24.2,45090.0,19.9873,20.0369,19.9791,19.9791,45090.0
2017-06-30 11:20:00,24.2,24.23,24.16,24.2,24692.0,19.9791,20.0039,19.9461,19.9791,24692.0
2017-06-30 11:30:00,24.21,24.21,24.15,24.17,35374.0,19.9873,19.9873,19.9378,19.9543,35374.0
2017-06-30 11:40:00,24.17,24.23,24.17,24.2,24080.0,19.9543,20.0039,19.9543,19.9791,24080.0
2017-06-30 11:50:00,24.2,24.24,24.17,24.23,23382.0,19.9791,20.0121,19.9543,20.0039,23382.0
2017-06-30 12:00:00,24.23,24.28,24.22,24.24,23170.0,20.0039,20.0451,19.9956,20.0121,23170.0
2017-06-30 12:10:00,24.25,24.25,24.2,24.21,31880.0,20.0204,20.0204,19.9791,19.9873,31880.0
2017-06-30 12:20:00,24.22,24.25,24.21,24.25,17756.0,19.9956,20.0204,19.9873,20.0204,17756.0
2017-06-30 12:30:00,24.24,24.3,24.24,24.28,20486.0,20.0121,20.0616,20.0121,20.0451,20486.0
2017-06-30 12:40:00,24.28,24.33,24.28,24.31,31846.0,20.0451,20.0864,20.0451,20.0699,31846.0
2017-06-30 12:50:00,24.31,24.31,24.27,24.29,18690.0,20.0699,20.0699,20.0369,20.0534,18690.0
2017-06-30 13:00:00,24.29,24.3,24.28,24.3,14120.0,20.0534,20.0616,20.0451,20.0616,14120.0
2017-06-30 13:10:00,24.3,24.35,24.3,24.33,20912.0,20.0616,20.1029,20.0616,20.0864,20912.0
2017-06-30 13:20:00,24.33,24.35,24.31,24.32,17774.0,20.0864,20.1029,20.0699,20.0782,17774.0
2017-06-30 13:30:00,24.32,24.32,24.28,24.3,33868.0,20.0782,20.0782,20.0451,20.0616,33868.0
2017-06-30 13:40:00,24.3,24.34,24.28,24.29,35758.0,20.0616,20.0947,20.0451,20.0534,35758.0
2017-06-30 13:50:00,24.28,24.3,24.25,24.29,49688.0,20.0451,20.0616,20.0204,20.0534,49688.0
2017-06-30 14:00:00,24.29,24.32,24.28,24.32,31168.0,20.0534,20.0782,20.0451,20.0782,31168.0
2017-06-30 14:10:00,24.33,24.35,24.3,24.33,24002.0,20.0864,20.1029,20.0616,20.0864,24002.0
2017-06-30 14:20:00,24.33,24.36,24.31,24.32,33366.0,20.0864,20.1112,20.0699,20.0782,33366.0
2017-06-30 14:30:00,24.32,24.35,24.29,24.33,42860.0,20.0782,20.1029,20.0534,20.0864,42860.0
2017-06-30 14:40:00,24.33,24.34,24.3,24.31,31804.0,20.0864,20.0947,20.0616,20.0699,31804.0
2017-06-30 14:50:00,24.32,24.32,24.29,24.3,51418.0,20.0782,20.0782,20.0534,20.0616,51418.0
2017-06-30 15:00:00,24.3,24.32,24.29,24.31,57614.0,20.0616,20.0782,20.0534,20.0699,57614.0
2017-06-30 15:10:00,24.31,24.32,24.29,24.32,36194.0,20.0699,20.0782,20.0534,20.0782,36194.0
2017-06-30 15:20:00,24.32,24.34,24.29,24.29,49308.0,20.0782,20.0947,20.0534,20.0534,49308.0
2017-06-30 15:30:00,24.29,24.29,24.27,24.27,74314.0,20.0534,20.0534,20.0369,20.0369,74314.0
2017-06-30 15:40:00,24.27,24.32,24.25,24.31,136324.0,20.0369,20.0782,20.0204,20.0699,136324.0
2017-06-30 15:50:00,24.31,24.33,24.24,24.24,218760.0,20.0699,20.0864,20.0121,20.0121,218760.0
2017-07-03 09:30:00,24.43,24.71,24.43,24.57,94176.0,20.169,20.4001,20.169,20.2845,94176.0
2017-07-03 09:40:00,24.6,24.79,24.57,24.75,68462.0,20.3093,20.4662,20.2845,20.4332,68462.0
2017-07-03 09:50:00,24.77,24.77,24.64,24.7,45306.0,20.4497,20.4497,20.3423,20.3919,45306.0
2017-07-03 10:00:00,24.7,24.75,24.58,24.59,65112.0,20.3919,20.4332,20.2928,20.3011,65112.0
2017-07-03 10:10:00,24.58,24.66,24.5,24.64,43410.0,20.2928,20.3589,20.2268,20.3423,43410.0
2017-07-03 10:20:00,24.64,24.64,24.59,24.61,42264.0,20.3423,20.3423,20.3011,20.3176,42264.0
2017-07-03 10:30:00,24.64,24.7,24.61,24.68,39270.0,20.3423,20.3919,20.3176,20.3754,39270.0
2017-07-03 10:40:00,24.67,24.77,24.67,24.77,42462.0,20.3671,20.4497,20.3671,20.4497,42462.0
2017-07-03 10:50:00,24.77,24.77,24.66,24.67,29308.0,20.4497,20.4497,20.3589,20.3671,29308.0
2017-07-03 11:00:00,24.68,24.79,24.68,24.77,58060.0,20.3754,20.4662,20.3754,20.4497,58060.0
2017-07-03 11:10:00,24.77,24.77,24.65,24.65,38376.0,20.4497,20.4497,20.3506,20.3506,38376.0
2017-07-03 11:20:00,24.65,24.7,24.63,24.67,52604.0,20.3506,20.3919,20.3341,20.3671,52604.0
2017-07-03 11:30:00,24.68,24.68,24.61,24.67,52550.0,20.3754,20.3754,20.3176,20.3671,52550.0
2017-07-03 11:40:00,24.67,24.72,24.66,24.7,38844.0,20.3671,20.4084,20.3589,20.3919,38844.0
2017-07-03 11:50:00,24.7,24.77,24.7,24.71,31976.0,20.3919,20.4497,20.3919,20.4001,31976.0
2017-07-03 12:00:00,24.7,24.7,24.63,24.64,34958.0,20.3919,20.3919,20.3341,20.3423,34958.0
2017-07-03 12:10:00,24.63,24.64,24.6,24.64,37656.0,20.3341,20.3423,20.3093,20.3423,37656.0
2017-07-03 12:20:00,24.64,24.65,24.59,24.59,44044.0,20.3423,20.3506,20.3011,20.3011,44044.0
2017-07-03 12:30:00,24.58,24.6,24.57,24.58,96268.0,20.2928,20.3093,20.2845,20.2928,96268.0
2017-07-03 12:40:00,24.58,24.67,24.57,24.63,80010.0,20.2928,20.3671,20.2845,20.3341,80010.0
2017-07-03 12:50:00,24.63,24.65,24.49,24.52,178476.0,20.3341,20.3506,20.2185,20.2433,178476.0
2017-07-05 09:30:00,24.47,24.52,24.19,24.24,45650.0,20.202,20.2433,19.9708,20.0121,45650.0
2017-07-05 09:40:00,24.2,24.22,24.13,24.17,39408.0,19.9791,19.9956,19.9213,19.9543,39408.0
2017-07-05 09:50:00,24.16,24.18,24.06,24.18,50612.0,19.9461,19.9626,19.8635,19.9626,50612.0
2017-07-05 10:00:00,24.17,24.21,24.13,24.2,45428.0,19.9543,19.9873,19.9213,19.9791,45428.0
2017-07-05 10:10:00,24.2,24.24,24.17,24.24,47640.0,19.9791,20.0121,19.9543,20.0121,47640.0
2017-07-05 10:20:00,24.24,24.25,24.09,24.13,90346.0,20.0121,20.0204,19.8883,19.9213,90346.0
2017-07-05 10:30:00,24.12,24.16,24.05,24.06,204156.0,19.913,19.9461,19.8552,19.8635,204156.0
2017-07-05 10:40:00,24.06,24.1,24.0,24.0,157604.0,19.8635,19.8965,19.814,19.814,157604.0
2017-07-05 10:50:00,24.03,24.08,23.96,24.08,77974.0,19.8387,19.88,19.7809,19.88,77974.0
2017-07-05 11:00:00,24.08,24.2,24.08,24.17,41932.0,19.88,19.9791,19.88,19.9543,41932.0
2017-07-05 11:10:00,24.17,24.19,24.11,24.11,24566.0,19.9543,19.9708,19.9048,19.9048,24566.0
2017-07-05 11:20:00,24.11,24.11,23.99,24.0,58950.0,19.9048,19.9048,19.8057,19.814,58950.0
2017-07-05 11:30:00,24.0,24.13,23.96,24.13,68554.0,19.814,19.9213,19.7809,19.9213,68554.0
2017-07-05 11:40:00,24.13,24.17,24.1,24.1,11366.0,19.9213,19.9543,19.8965,19.8965,11366.0
2017-07-05 11:50:00,24.1,24.11,24.08,24.08,19834.0,19.8965,19.9048,19.88,19.88,19834.0
2017-07-05 12:00:00,24.08,24.09,24.01,24.02,34838.0,19.88,19.8883,19.8222,19.8305,34838.0
2017-07-05 12:10:00,24.02,24.05,24.0,24.03,49794.0,19.8305,19.8552,19.814,19.8387,49794.0
2017-07-05 12:20:00,24.03,24.07,24.03,24.05,30608.0,19.8387,19.8718,19.8387,19.8552,30608.0
2017-07-05 12:30:00,24.05,24.08,24.05,24.07,14728.0,19.8552,19.88,19.8552,19.8718,14728.0
2017-07-05 12:40:00,24.08,24.08,24.01,24.02,87638.0,19.88,19.88,19.8222,19.8305,87638.0
2017-07-05 12:50:00,24.02,24.05,24.01,24.05,46404.0,19.8305,19.8552,19.8222,19.8552,46404.0
2017-07-05 13:00:00,24.04,24.06,24.02,24.03,53446.0,19.847,19.8635,19.8305,19.8387,53446.0
2017-07-05 13:10:00,24.03,24.04,24.01,24.01,33322.0,19.8387,19.847,19.8222,19.8222,33322.0
2017-07-05 13:20:00,24.01,24.02,23.98,23.99,42512.0,19.8222,19.8305,19.7975,19.8057,42512.0
2017-07-05 13:30:00,23.99,24.0,23.98,23.99,40986.0,19.8057,19.814,19.7975,19.8057,40986.0
2017-07-05 13:40:00,23.99,24.0,23.95,23.95,57298.0,19.8057,19.814,19.7727,19.7727,57298.0
2017-07-05 13:50:00,23.96,23.96,23.9,23.92,82908.0,19.7809,19.7809,19.7314,19.7479,82908.0
2017-07-05 14:00:00,23.92,23.97,23.9,23.96,45482.0,19.7479,19.7892,19.7314,19.7809,45482.0
2017-07-05 14:10:00,23.96,24.0,23.96,23.99,38304.0,19.7809,19.814,19.7809,19.8057,38304.0
2017-07-05 14:20:00,23.99,24.0,23.98,23.99,65830.0,19.8057,19.814,19.7975,19.8057,65830.0
2017-07-05 14:30:00,23.99,24.0,23.95,23.96,63406.0,19.8057,19.814,19.7727,19.7809,63406.0
2017-07-05 14:40:00,23.96,23.98,23.89,23.89,105252.0,19.7809,19.7975,19.7232,19.7232,105252.0
2017-07-05 14:50:00,23.89,23.92,23.88,23.91,53032.0,19.7232,19.7479,19.7149,19.7397,53032.0
2017-07-05 15:00:00,23.91,23.99,23.9,23.99,70656.0,19.7397,19.8057,19.7314,19.8057,70656.0
2017-07-05 15:10:00,23.99,23.99,23.9,23.95,83388.0,19.8057,19.8057,19.7314,19.7727,83388.0
2017-07-05 15:20:00,23.94,23.96,23.92,23.93,82122.0,19.7644,19.7809,19.7479,19.7562,82122.0
2017-07-05 15:30:00,23.94,23.98,23.93,23.94,92052.0,19.7644,19.7975,19.7562,19.7644,92052.0
2017-07-05 15:40:00,23.93,23.98,23.91,23.97,140072.0,19.7562,19.7975,19.7397,19.7892,140072.0
2017-07-05 15:50:00,23.97,24.06,23.95,24.03,340826.0,19.7892,19.8635,19.7727,19.8387,340826.0
2017-07-06 09:30:00,23.91,24.09,23.88,23.97,300290.0,19.7397,19.8883,19.7149,19.7892,300290.0
2017-07-06 09:40:00,23.95,23.98,23.82,23.89,63948.0,19.7727,19.7975,19.6654,19.7232,63948.0
2017-07-06 09:50:00,23.91,23.99,23.84,23.88,33396.0,19.7397,19.8057,19.6819,19.7149,33396.0
2017-07-06 10:00:00,23.86,23.89,23.8,23.84,145602.0,19.6984,19.7232,19.6489,19.6819,145602.0
2017-07-06 10:10:00,23.85,23.86,23.75,23.77,29120.0,19.6901,19.6984,19.6076,19.6241,29120.0
2017-07-06 10:20:00,23.77,23.84,23.71,23.84,41832.0,19.6241,19.6819,19.5745,19.6819,41832.0
2017-07-06 10:30:00,23.86,23.86,23.77,23.8,29532.0,19.6984,19.6984,19.6241,19.6489,29532.0
2017-07-06 10:40:00,23.81,23.91,23.8,23.86,206978.0,19.6571,19.7397,19.6489,19.6984,206978.0
2017-07-06 10:50:00,23.86,23.87,23.79,23.79,44938.0,19.6984,19.7066,19.6406,19.6406,44938.0
2017-07-06 11:00:00,23.8,23.95,23.8,23.92,44544.0,19.6489,19.7727,19.6489,19.7479,44544.0
2017-07-06 11:10:00,23.92,23.93,23.85,23.86,25012.0,19.7479,19.7562,19.6901,19.6984,25012.0
2017-07-06 11:20:00,23.86,23.95,23.86,23.92,33994.0,19.6984,19.7727,19.6984,19.7479,33994.0
2017-07-06 11:30:00,23.91,23.94,23.88,23.94,17654.0,19.7397,19.7644,19.7149,19.7644,17654.0
2017-07-06 11:40:00,23.96,23.96,23.9,23.92,37748.0,19.7809,19.7809,19.7314,19.7479,37748.0
2017-07-06 11:50:00,23.93,23.93,23.89,23.91,26056.0,19.7562,19.7562,19.7232,19.7397,26056.0
2017-07-06 12:00:00,23.91,23.93,23.89,23.91,18258.0,19.7397,19.7562,19.7232,19.7397,18258.0
2017-07-06 12:10:00,23.9,23.93,23.88,23.9,18516.0,19.7314,19.7562,19.7149,19.7314,18516.0
2017-07-06 12:20:00,23.91,23.93,23.89,23.9,25794.0,19.7397,19.7562,19.7232,19.7314,25794.0
2017-07-06 12:30:00,23.89,23.9,23.88,23.89,76874.0,19.7232,19.7314,19.7149,19.7232,76874.0
2017-07-06 12:40:00,23.89,23.91,23.86,23.87,17560.0,19.7232,19.7397,19.6984,19.7066,17560.0
2017-07-06 12:50:00,23.89,23.89,23.85,23.88,33364.0,19.7232,19.7232,19.6901,19.7149,33364.0
2017-07-06 13:00:00,23.89,23.91,23.88,23.91,11346.0,19.7232,19.7397,19.7149,19.7397,11346.0
2017-07-06 13:10:00,23.9,23.96,23.9,23.96,23754.0,19.7314,19.7809,19.7314,19.7809,23754.0
2017-07-06 13:20:00,23.96,24.02,23.95,24.0,22768.0,19.7809,19.8305,19.7727,19.814,22768.0
2017-07-06 13:30:00,24.0,24.0,23.96,23.97,16970.0,19.814,19.814,19.7809,19.7892,16970.0
2017-07-06 13:40:00,23.96,23.98,23.95,23.98,51982.0,19.7809,19.7975,19.7727,19.7975,51982.0
2017-07-06 13:50:00,23.98,24.0,23.95,23.99,35320.0,19.7975,19.814,19.7727,19.8057,35320.0
2017-07-06 14:00:00,23.99,23.99,23.97,23.99,56402.0,19.8057,19.8057,19.7892,19.8057,56402.0
2017-07-06 14:10:00,23.98,24.02,23.98,24.0,49966.0,19.7975,19.8305,19.7975,19.814,49966.0
2017-07-06 14:20:00,24.0,24.04,24.0,24.02,28592.0,19.814,19.847,19.814,19.8305,28592.0
2017-07-06 14:30:00,24.02,24.02,23.95,23.95,34920.0,19.8305,19.8305,19.7727,19.7727,34920.0
2017-07-06 14:40:00,23.95,23.96,23.91,23.93,113384.0,19.7727,19.7809,19.7397,19.7562,113384.0
2017-07-06 14:50:00,23.93,24.01,23.93,24.0,41182.0,19.7562,19.8222,19.7562,19.814,41182.0
2017-07-06 15:00:00,24.0,24.01,23.98,24.0,47446.0,19.814,19.8222,19.7975,19.814,47446.0
2017-07-06 15:10:00,24.0,24.0,23.95,23.98,98800.0,19.814,19.814,19.7727,19.7975,98800.0
2017-07-06 15:20:00,23.98,24.0,23.96,23.99,83846.0,19.7975,19.814,19.7809,19.8057,83846.0
2017-07-06 15:30:00,23.99,24.0,23.92,23.93,92654.0,19.8057,19.814,19.7479,19.7562,92654.0
2017-07-06 15:40:00,23.93,23.95,23.88,23.89,115340.0,19.7562,19.7727,19.7149,19.7232,115340.0
2017-07-06 15:50:00,23.89,23.93,23.88,23.93,183144.0,19.7232,19.7562,19.7149,19.7562,183144.0
2017-07-07 09:30:00,23.91,23.92,23.5,23.52,184286.0,19.7397,19.7479,19.4012,19.4177,184286.0
2017-07-07 09:40:00,23.52,23.69,23.5,23.68,187854.0,19.4177,19.558,19.4012,19.5498,187854.0
2017-07-07 09:50:00,23.68,23.76,23.65,23.65,39960.0,19.5498,19.6158,19.525,19.525,39960.0
2017-07-07 10:00:00,23.66,23.66,23.5,23.5,63400.0,19.5333,19.5333,19.4012,19.4012,63400.0
2017-07-07 10:10:00,23.49,23.51,23.41,23.46,175548.0,19.3929,19.4094,19.3269,19.3682,175548.0
2017-07-07 10:20:00,23.47,23.54,23.42,23.43,59072.0,19.3764,19.4342,19.3351,19.3434,59072.0
2017-07-07 10:30:00,23.43,23.46,23.4,23.4,56688.0,19.3434,19.3682,19.3186,19.3186,56688.0
2017-07-07 10:40:00,23.4,23.51,23.34,23.5,47826.0,19.3186,19.4094,19.2691,19.4012,47826.0
2017-07-07 10:50:00,23.5,23.5,23.44,23.47,27178.0,19.4012,19.4012,19.3516,19.3764,27178.0
2017-07-07 11:00:00,23.48,23.49,23.43,23.49,22472.0,19.3847,19.3929,19.3434,19.3929,22472.0
2017-07-07 11:10:00,23.49,23.51,23.45,23.48,44342.0,19.3929,19.4094,19.3599,19.3847,44342.0
2017-07-07 11:20:00,23.5,23.58,23.47,23.58,52730.0,19.4012,19.4672,19.3764,19.4672,52730.0
2017-07-07 11:30:00,23.58,23.66,23.57,23.64,28544.0,19.4672,19.5333,19.459,19.5168,28544.0
2017-07-07 11:40:00,23.65,23.68,23.61,23.64,24176.0,19.525,19.5498,19.492,19.5168,24176.0
2017-07-07 11:50:00,23.65,23.7,23.63,23.64,36564.0,19.525,19.5663,19.5085,19.5168,36564.0
2017-07-07 12:00:00,23.64,23.68,23.63,23.63,20556.0,19.5168,19.5498,19.5085,19.5085,20556.0
2017-07-07 12:10:00,23.63,23.67,23.62,23.62,19896.0,19.5085,19.5415,19.5002,19.5002,19896.0
2017-07-07 12:20:00,23.63,23.66,23.6,23.61,16918.0,19.5085,19.5333,19.4837,19.492,16918.0
2017-07-07 12:30:00,23.6,23.61,23.55,23.55,119784.0,19.4837,19.492,19.4425,19.4425,119784.0
2017-07-07 12:40:00,23.55,23.57,23.53,23.53,44018.0,19.4425,19.459,19.4259,19.4259,44018.0
2017-07-07 12:50:00,23.53,23.56,23.5,23.5,31370.0,19.4259,19.4507,19.4012,19.4012,31370.0
2017-07-07 13:00:00,23.5,23.54,23.49,23.52,21420.0,19.4012,19.4342,19.3929,19.4177,21420.0
2017-07-07 13:10:00,23.52,23.57,23.51,23.56,24400.0,19.4177,19.459,19.4094,19.4507,24400.0
2017-07-07 13:20:00,23.55,23.56,23.51,23.53,25994.0,19.4425,19.4507,19.4094,19.4259,25994.0
2017-07-07 13:30:00,23.53,23.55,23.53,23.54,24130.0,19.4259,19.4425,19.4259,19.4342,24130.0
2017-07-07 13:40:00,23.54,23.55,23.49,23.51,38112.0,19.4342,19.4425,19.3929,19.4094,38112.0
2017-07-07 13:50:00,23.5,23.52,23.48,23.48,28730.0,19.4012,19.4177,19.3847,19.3847,28730.0
2017-07-07 14:00:00,23.49,23.53,23.47,23.53,52030.0,19.3929,19.4259,19.3764,19.4259,52030.0
2017-07-07 14:10:00,23.53,23.57,23.52,23.54,36626.0,19.4259,19.459,19.4177,19.4342,36626.0
2017-07-07 14:20:00,23.54,23.61,23.54,23.56,178410.0,19.4342,19.492,19.4342,19.4507,178410.0
2017-07-07 14:30:00,23.57,23.61,23.55,23.56,49686.0,19.459,19.492,19.4425,19.4507,49686.0
2017-07-07 14:40:00,23.57,23.66,23.57,23.61,45200.0,19.459,19.5333,19.459,19.492,45200.0
2017-07-07 14:50:00,23.61,23.64,23.6,23.61,34200.0,19.492,19.5168,19.4837,19.492,34200.0
2017-07-07 15:00:00,23.61,23.65,23.6,23.65,40296.0,19.492,19.525,19.4837,19.525,40296.0
2017-07-07 15:10:00,23.65,23.67,23.64,23.65,42590.0,19.525,19.5415,19.5168,19.525,42590.0
2017-07-07 15:20:00,23.65,23.69,23.65,23.66,57346.0,19.525,19.558,19.525,19.5333,57346.0
2017-07-07 15:30:00,23.67,23.72,23.66,23.71,79142.0,19.5415,19.5828,19.5333,19.5745,79142.0
2017-07-07 15:40:00,23.71,23.72,23.68,23.68,93348.0,19.5745,19.5828,19.5498,19.5498,93348.0
2017-07-07 15:50:00,23.68,23.68,23.64,23.65,160826.0,19.5498,19.5498,19.5168,19.525,160826.0
2017-07-10 09:30:00,23.65,23.67,23.49,23.57,111896.0,19.525,19.5415,19.3929,19.459,111896.0
2017-07-10 09:40:00,23.56,23.57,23.49,23.5,103286.0,19.4507,19.459,19.3929,19.4012,103286.0
2017-07-10 09:50:00,23.5,23.5,23.33,23.34,61640.0,19.4012,19.4012,19.2608,19.2691,61640.0
2017-07-10 10:00:00,23.34,23.34,23.15,23.2,106488.0,19.2691,19.2691,19.1122,19.1535,106488.0
2017-07-10 10:10:00,23.21,23.24,23.08,23.11,84318.0,19.1618,19.1865,19.0544,19.0792,84318.0
2017-07-10 10:20:00,23.13,23.14,23.08,23.12,51194.0,19.0957,19.104,19.0544,19.0875,51194.0
2017-07-10 10:30:00,23.12,23.18,23.11,23.18,122586.0,19.0875,19.137,19.0792,19.137,122586.0
2017-07-10 10:40:00,23.18,23.25,23.15,23.18,115120.0,19.137,19.1948,19.1122,19.137,115120.0
2017-07-10 10:50:00,23.19,23.19,23.08,23.14,76126.0,19.1452,19.1452,19.0544,19.104,76126.0
2017-07-10 11:00:00,23.14,23.19,23.08,23.09,60000.0,19.104,19.1452,19.0544,19.0627,60000.0
2017-07-10 11:10:00,23.09,23.11,23.05,23.06,76388.0,19.0627,19.0792,19.0297,19.0379,76388.0
2017-07-10 11:20:00,23.05,23.08,23.05,23.05,50704.0,19.0297,19.0544,19.0297,19.0297,50704.0
2017-07-10 11:30:00,23.05,23.05,23.01,23.04,54326.0,19.0297,19.0297,18.9966,19.0214,54326.0
2017-07-10 11:40:00,23.03,23.04,22.93,22.94,137518.0,19.0132,19.0214,18.9306,18.9389,137518.0
2017-07-10 11:50:00,22.95,23.07,22.93,23.02,59454.0,18.9471,19.0462,18.9306,19.0049,59454.0
2017-07-10 12:00:00,23.02,23.06,23.0,23.04,52308.0,19.0049,19.0379,18.9884,19.0214,52308.0
2017-07-10 12:10:00,23.03,23.09,23.02,23.09,50426.0,19.0132,19.0627,19.0049,19.0627,50426.0
2017-07-10 12:20:00,23.09,23.09,23.02,23.05,63088.0,19.0627,19.0627,19.0049,19.0297,63088.0
2017-07-10 12:30:00,23.05,23.09,23.04,23.05,80062.0,19.0297,19.0627,19.0214,19.0297,80062.0
2017-07-10 12:40:00,23.05,23.09,23.05,23.09,84442.0,19.0297,19.0627,19.0297,19.0627,84442.0
2017-07-10 12:50:00,23.09,23.13,23.08,23.11,130630.0,19.0627,19.0957,19.0544,19.0792,130630.0
2017-07-10 13:00:00,23.11,23.11,23.03,23.03,80980.0,19.0792,19.0792,19.0132,19.0132,80980.0
2017-07-10 13:10:00,23.03,23.08,23.03,23.05,69190.0,19.0132,19.0544,19.0132,19.0297,69190.0
2017-07-10 13:20:00,23.07,23.08,23.04,23.05,67732.0,19.0462,19.0544,19.0214,19.0297,67732.0
2017-07-10 13:30:00,23.06,23.06,22.98,23.0,55472.0,19.0379,19.0379,18.9719,18.9884,55472.0
2017-07-10 13:40:00,23.0,23.0,22.95,22.95,29946.0,18.9884,18.9884,18.9471,18.9471,29946.0
2017-07-10 13:50:00,22.95,22.96,22.91,22.91,74922.0,18.9471,18.9554,18.9141,18.9141,74922.0
2017-07-10 14:00:00,22.91,22.92,22.83,22.83,88938.0,18.9141,18.9223,18.848,18.848,88938.0
2017-07-10 14:10:00,22.83,22.91,22.83,22.9,109368.0,18.848,18.9141,18.848,18.9058,109368.0
2017-07-10 14:20:00,22.91,22.91,22.83,22.85,69084.0,18.9141,18.9141,18.848,18.8645,69084.0
2017-07-10 14:30:00,22.85,22.85,22.76,22.77,122948.0,18.8645,18.8645,18.7902,18.7985,122948.0
2017-07-10 14:40:00,22.77,22.81,22.75,22.75,119396.0,18.7985,18.8315,18.782,18.782,119396.0
2017-07-10 14:50:00,22.75,22.78,22.74,22.77,78142.0,18.782,18.8068,18.7737,18.7985,78142.0
2017-07-10 15:00:00,22.77,22.78,22.74,22.77,99676.0,18.7985,18.8068,18.7737,18.7985,99676.0
2017-07-10 15:10:00,22.77,22.78,22.68,22.72,218976.0,18.7985,18.8068,18.7242,18.7572,218976.0
2017-07-10 15:20:00,22.72,22.78,22.72,22.77,168244.0,18.7572,18.8068,18.7572,18.7985,168244.0
2017-07-10 15:30:00,22.77,22.8,22.75,22.79,181358.0,18.7985,18.8233,18.782,18.815,181358.0
2017-07-10 15:40:00,22.78,22.86,22.78,22.82,377088.0,18.8068,18.8728,18.8068,18.8398,377088.0
2017-07-10 15:50:00,22.81,22.91,22.8,22.88,926352.0,18.8315,18.9141,18.8233,18.8893,926352.0
2017-07-11 09:30:00,22.96,23.15,22.91,23.0,143058.0,18.9554,19.1122,18.9141,18.9884,143058.0
2017-07-11 09:40:00,22.97,23.03,22.93,23.03,120168.0,18.9636,19.0132,18.9306,19.0132,120168.0
2017-07-11 09:50:00,23.03,23.08,22.96,22.96,60824.0,19.0132,19.0544,18.9554,18.9554,60824.0
2017-07-11 10:00:00,22.96,22.98,22.87,22.89,43044.0,18.9554,18.9719,18.8811,18.8976,43044.0
2017-07-11 10:10:00,22.88,22.89,22.75,22.77,95616.0,18.8893,18.8976,18.782,18.7985,95616.0
2017-07-11 10:20:00,22.78,22.8,22.72,22.75,62398.0,18.8068,18.8233,18.7572,18.782,62398.0
2017-07-11 10:30:00,22.75,22.86,22.75,22.84,58752.0,18.782,18.8728,18.782,18.8563,58752.0
2017-07-11 10:40:00,22.84,22.91,22.79,22.82,48112.0,18.8563,18.9141,18.815,18.8398,48112.0
2017-07-11 10:50:00,22.82,22.86,22.81,22.85,95842.0,18.8398,18.8728,18.8315,18.8645,95842.0
2017-07-11 11:00:00,22.85,22.89,22.83,22.89,198286.0,18.8645,18.8976,18.848,18.8976,198286.0
2017-07-11 11:10:00,22.88,22.88,22.79,22.83,49280.0,18.8893,18.8893,18.815,18.848,49280.0
2017-07-11 11:20:00,22.83,22.84,22.73,22.76,101850.0,18.848,18.8563,18.7655,18.7902,101850.0
2017-07-11 11:30:00,22.76,22.83,22.75,22.78,39368.0,18.7902,18.848,18.782,18.8068,39368.0
2017-07-11 11:40:00,22.78,22.83,22.78,22.83,26796.0,18.8068,18.848,18.8068,18.848,26796.0
2017-07-11 11:50:00,22.83,22.84,22.8,22.83,25068.0,18.848,18.8563,18.8233,18.848,25068.0
2017-07-11 12:00:00,22.83,22.87,22.81,22.87,30124.0,18.848,18.8811,18.8315,18.8811,30124.0
2017-07-11 12:10:00,22.87,22.89,22.86,22.86,23022.0,18.8811,18.8976,18.8728,18.8728,23022.0
2017-07-11 12:20:00,22.86,22.89,22.86,22.89,29404.0,18.8728,18.8976,18.8728,18.8976,29404.0
2017-07-11 12:30:00,22.89,22.89,22.83,22.83,24784.0,18.8976,18.8976,18.848,18.848,24784.0
2017-07-11 12:40:00,22.83,22.86,22.8,22.85,19110.0,18.848,18.8728,18.8233,18.8645,19110.0
2017-07-11 12:50:00,22.85,22.88,22.85,22.86,18952.0,18.8645,18.8893,18.8645,18.8728,18952.0
2017-07-11 13:00:00,22.88,22.89,22.85,22.87,24422.0,18.8893,18.8976,18.8645,18.8811,24422.0
2017-07-11 13:10:00,22.87,22.9,22.86,22.87,14380.0,18.8811,18.9058,18.8728,18.8811,14380.0
2017-07-11 13:20:00,22.86,22.89,22.85,22.88,29614.0,18.8728,18.8976,18.8645,18.8893,29614.0
2017-07-11 13:30:00,22.88,22.89,22.85,22.87,23298.0,18.8893,18.8976,18.8645,18.8811,23298.0
2017-07-11 13:40:00,22.86,22.91,22.86,22.89,16616.0,18.8728,18.9141,18.8728,18.8976,16616.0
2017-07-11 13:50:00,22.9,22.91,22.85,22.86,16228.0,18.9058,18.9141,18.8645,18.8728,16228.0
2017-07-11 14:00:00,22.86,22.89,22.86,22.89,46398.0,18.8728,18.8976,18.8728,18.8976,46398.0
2017-07-11 14:10:00,22.89,22.89,22.85,22.86,48846.0,18.8976,18.8976,18.8645,18.8728,48846.0
2017-07-11 14:20:00,22.86,22.86,22.84,22.85,36020.0,18.8728,18.8728,18.8563,18.8645,36020.0
2017-07-11 14:30:00,22.85,22.85,22.82,22.83,29110.0,18.8645,18.8645,18.8398,18.848,29110.0
2017-07-11 14:40:00,22.82,22.84,22.78,22.78,53468.0,18.8398,18.8563,18.8068,18.8068,53468.0
2017-07-11 14:50:00,22.78,22.79,22.75,22.75,49424.0,18.8068,18.815,18.782,18.782,49424.0
2017-07-11 15:00:00,22.75,22.78,22.73,22.78,59638.0,18.782,18.8068,18.7655,18.8068,59638.0
2017-07-11 15:10:00,22.78,22.81,22.77,22.8,50758.0,18.8068,18.8315,18.7985,18.8233,50758.0
2017-07-11 15:20:00,22.8,22.86,22.8,22.85,58524.0,18.8233,18.8728,18.8233,18.8645,58524.0
2017-07-11 15:30:00,22.85,22.86,22.84,22.85,123714.0,18.8645,18.8728,18.8563,18.8645,123714.0
2017-07-11 15:40:00,22.85,22.86,22.81,22.81,133930.0,18.8645,18.8728,18.8315,18.8315,133930.0
2017-07-11 15:50:00,22.81,22.85,22.81,22.82,198420.0,18.8315,18.8645,18.8315,18.8398,198420.0
2017-07-12 09:30:00,22.89,23.05,22.88,22.88,34522.0,18.8976,19.0297,18.8893,18.8893,34522.0
2017-07-12 09:40:00,22.91,22.94,22.77,22.85,28516.0,18.9141,18.9389,18.7985,18.8645,28516.0
2017-07-12 09:50:00,22.86,22.86,22.73,22.75,21984.0,18.8728,18.8728,18.7655,18.782,21984.0
2017-07-12 10:00:00,22.76,22.83,22.75,22.79,27244.0,18.7902,18.848,18.782,18.815,27244.0
2017-07-12 10:10:00,22.78,22.84,22.73,22.84,62280.0,18.8068,18.8563,18.7655,18.8563,62280.0
2017-07-12 10:20:00,22.85,22.86,22.79,22.8,40318.0,18.8645,18.8728,18.815,18.8233,40318.0
2017-07-12 10:30:00,22.8,22.9,22.8,22.85,37564.0,18.8233,18.9058,18.8233,18.8645,37564.0
2017-07-12 10:40:00,22.84,22.84,22.76,22.81,40826.0,18.8563,18.8563,18.7902,18.8315,40826.0
2017-07-12 10:50:00,22.81,22.82,22.78,22.78,31150.0,18.8315,18.8398,18.8068,18.8068,31150.0
2017-07-12 11:00:00,22.79,22.79,22.68,22.68,55508.0,18.815,18.815,18.7242,18.7242,55508.0
2017-07-12 11:10:00,22.68,22.75,22.68,22.75,27130.0,18.7242,18.782,18.7242,18.782,27130.0
2017-07-12 11:20:00,22.75,22.89,22.73,22.89,121568.0,18.782,18.8976,18.7655,18.8976,121568.0
2017-07-12 11:30:00,22.88,22.91,22.74,22.75,54318.0,18.8893,18.9141,18.7737,18.782,54318.0
2017-07-12 11:40:00,22.75,22.81,22.75,22.76,59968.0,18.782,18.8315,18.782,18.7902,59968.0
2017-07-12 11:50:00,22.77,22.81,22.77,22.78,44476.0,18.7985,18.8315,18.7985,18.8068,44476.0
2017-07-12 12:00:00,22.79,22.83,22.78,22.82,25160.0,18.815,18.848,18.8068,18.8398,25160.0
2017-07-12 12:10:00,22.83,22.83,22.78,22.8,29010.0,18.848,18.848,18.8068,18.8233,29010.0
2017-07-12 12:20:00,22.81,22.86,22.8,22.83,57598.0,18.8315,18.8728,18.8233,18.848,57598.0
2017-07-12 12:30:00,22.82,22.82,22.72,22.74,36782.0,18.8398,18.8398,18.7572,18.7737,36782.0
2017-07-12 12:40:00,22.75,22.75,22.71,22.74,15832.0,18.782,18.782,18.749,18.7737,15832.0
2017-07-12 12:50:00,22.75,22.78,22.75,22.78,41684.0,18.782,18.8068,18.782,18.8068,41684.0
2017-07-12 13:00:00,22.8,22.8,22.77,22.8,45480.0,18.8233,18.8233,18.7985,18.8233,45480.0
2017-07-12 13:10:00,22.8,22.88,22.8,22.85,69526.0,18.8233,18.8893,18.8233,18.8645,69526.0
2017-07-12 13:20:00,22.84,22.86,22.84,22.86,44836.0,18.8563,18.8728,18.8563,18.8728,44836.0
2017-07-12 13:30:00,22.86,22.86,22.79,22.8,43884.0,18.8728,18.8728,18.815,18.8233,43884.0
2017-07-12 13:40:00,22.79,22.84,22.79,22.83,30860.0,18.815,18.8563,18.815,18.848,30860.0
2017-07-12 13:50:00,22.83,22.83,22.74,22.76,44262.0,18.848,18.848,18.7737,18.7902,44262.0
2017-07-12 14:00:00,22.77,22.79,22.74,22.78,22850.0,18.7985,18.815,18.7737,18.8068,22850.0
2017-07-12 14:10:00,22.79,22.81,22.75,22.8,43344.0,18.815,18.8315,18.782,18.8233,43344.0
2017-07-12 14:20:00,22.8,22.82,22.77,22.82,27914.0,18.8233,18.8398,18.7985,18.8398,27914.0
2017-07-12 14:30:00,22.81,22.81,22.77,22.77,22902.0,18.8315,18.8315,18.7985,18.7985,22902.0
2017-07-12 14:40:00,22.76,22.77,22.71,22.72,39194.0,18.7902,18.7985,18.749,18.7572,39194.0
2017-07-12 14:50:00,22.73,22.73,22.69,22.7,30142.0,18.7655,18.7655,18.7325,18.7407,30142.0
2017-07-12 15:00:00,22.7,22.71,22.69,22.7,30886.0,18.7407,18.749,18.7325,18.7407,30886.0
2017-07-12 15:10:00,22.7,22.71,22.66,22.71,40482.0,18.7407,18.749,18.7077,18.749,40482.0
2017-07-12 15:20:00,22.72,22.75,22.71,22.75,34768.0,18.7572,18.782,18.749,18.782,34768.0
2017-07-12 15:30:00,22.75,22.78,22.73,22.77,143918.0,18.782,18.8068,18.7655,18.7985,143918.0
2017-07-12 15:40:00,22.77,22.81,22.77,22.8,166062.0,18.7985,18.8315,18.7985,18.8233,166062.0
2017-07-12 15:50:00,22.8,22.83,22.78,22.81,296916.0,18.8233,18.848,18.8068,18.8315,296916.0
2017-07-13 09:30:00,22.94,23.24,22.89,23.16,79864.0,18.9389,19.1865,18.8976,19.1205,79864.0
2017-07-13 09:40:00,23.18,23.32,23.12,23.17,71464.0,19.137,19.2526,19.0875,19.1287,71464.0
2017-07-13 09:50:00,23.15,23.28,23.14,23.27,58096.0,19.1122,19.2195,19.104,19.2113,58096.0
2017-07-13 10:00:00,23.27,23.34,23.18,23.32,68604.0,19.2113,19.2691,19.137,19.2526,68604.0
2017-07-13 10:10:00,23.33,23.38,23.25,23.38,82902.0,19.2608,19.3021,19.1948,19.3021,82902.0
2017-07-13 10:20:00,23.37,23.39,23.29,23.29,73572.0,19.2939,19.3104,19.2278,19.2278,73572.0
2017-07-13 10:30:00,23.29,23.29,23.18,23.21,80912.0,19.2278,19.2278,19.137,19.1618,80912.0
2017-07-13 10:40:00,23.21,23.27,23.17,23.25,91146.0,19.1618,19.2113,19.1287,19.1948,91146.0
2017-07-13 10:50:00,23.25,23.3,23.18,23.18,82116.0,19.1948,19.2361,19.137,19.137,82116.0
2017-07-13 11:00:00,23.18,23.2,23.15,23.17,107252.0,19.137,19.1535,19.1122,19.1287,107252.0
2017-07-13 11:10:00,23.17,23.24,23.17,23.24,58416.0,19.1287,19.1865,19.1287,19.1865,58416.0
2017-07-13 11:20:00,23.25,23.25,23.18,23.22,55186.0,19.1948,19.1948,19.137,19.17,55186.0
2017-07-13 11:30:00,23.22,23.23,23.18,23.23,42150.0,19.17,19.1783,19.137,19.1783,42150.0
2017-07-13 11:40:00,23.24,23.25,23.22,23.25,38830.0,19.1865,19.1948,19.17,19.1948,38830.0
2017-07-13 11:50:00,23.25,23.25,23.18,23.22,50016.0,19.1948,19.1948,19.137,19.17,50016.0
2017-07-13 12:00:00,23.22,23.25,23.22,23.24,24334.0,19.17,19.1948,19.17,19.1865,24334.0
2017-07-13 12:10:00,23.25,23.27,23.18,23.18,56716.0,19.1948,19.2113,19.137,19.137,56716.0
2017-07-13 12:20:00,23.18,23.18,23.13,23.13,49200.0,19.137,19.137,19.0957,19.0957,49200.0
2017-07-13 12:30:00,23.13,23.14,23.11,23.12,38844.0,19.0957,19.104,19.0792,19.0875,38844.0
2017-07-13 12:40:00,23.13,23.14,23.1,23.13,37114.0,19.0957,19.104,19.0709,19.0957,37114.0
2017-07-13 12:50:00,23.14,23.25,23.12,23.19,64784.0,19.104,19.1948,19.0875,19.1452,64784.0
2017-07-13 13:00:00,23.21,23.25,23.2,23.24,29402.0,19.1618,19.1948,19.1535,19.1865,29402.0
2017-07-13 13:10:00,23.25,23.3,23.2,23.3,39806.0,19.1948,19.2361,19.1535,19.2361,39806.0
2017-07-13 13:20:00,23.29,23.31,23.24,23.29,34706.0,19.2278,19.2443,19.1865,19.2278,34706.0
2017-07-13 13:30:00,23.29,23.3,23.22,23.24,45702.0,19.2278,19.2361,19.17,19.1865,45702.0
2017-07-13 13:40:00,23.24,23.3,23.24,23.28,39336.0,19.1865,19.2361,19.1865,19.2195,39336.0
2017-07-13 13:50:00,23.27,23.3,23.25,23.3,52766.0,19.2113,19.2361,19.1948,19.2361,52766.0
2017-07-13 14:00:00,23.3,23.3,23.24,23.24,90330.0,19.2361,19.2361,19.1865,19.1865,90330.0
2017-07-13 14:10:00,23.24,23.27,23.22,23.25,31242.0,19.1865,19.2113,19.17,19.1948,31242.0
2017-07-13 14:20:00,23.27,23.28,23.23,23.25,25908.0,19.2113,19.2195,19.1783,19.1948,25908.0
2017-07-13 14:30:00,23.25,23.25,23.23,23.24,51778.0,19.1948,19.1948,19.1783,19.1865,51778.0
2017-07-13 14:40:00,23.25,23.27,23.24,23.25,39870.0,19.1948,19.2113,19.1865,19.1948,39870.0
2017-07-13 14:50:00,23.25,23.25,23.22,23.24,28690.0,19.1948,19.1948,19.17,19.1865,28690.0
2017-07-13 15:00:00,23.24,23.25,23.22,23.23,61548.0,19.1865,19.1948,19.17,19.1783,61548.0
2017-07-13 15:10:00,23.23,23.23,23.2,23.21,70530.0,19.1783,19.1783,19.1535,19.1618,70530.0
2017-07-13 15:20:00,23.21,23.22,23.17,23.2,84584.0,19.1618,19.17,19.1287,19.1535,84584.0
2017-07-13 15:30:00,23.2,23.25,23.2,23.24,119494.0,19.1535,19.1948,19.1535,19.1865,119494.0
2017-07-13 15:40:00,23.24,23.26,23.19,23.2,130428.0,19.1865,19.203,19.1452,19.1535,130428.0
2017-07-13 15:50:00,23.2,23.23,23.18,23.22,197882.0,19.1535,19.1783,19.137,19.17,197882.0
2017-07-14 09:30:00,23.05,23.16,22.64,22.79,241926.0,19.0297,19.1205,18.6912,18.815,241926.0
2017-07-14 09:40:00,22.8,22.86,22.7,22.84,53994.0,18.8233,18.8728,18.7407,18.8563,53994.0
2017-07-14 09:50:00,22.83,22.94,22.83,22.93,51114.0,18.848,18.9389,18.848,18.9306,51114.0
2017-07-14 10:00:00,22.93,22.93,22.83,22.86,50506.0,18.9306,18.9306,18.848,18.8728,50506.0
2017-07-14 10:10:00,22.87,22.91,22.69,22.7,125586.0,18.8811,18.9141,18.7325,18.7407,125586.0
2017-07-14 10:20:00,22.7,22.81,22.67,22.75,82706.0,18.7407,18.8315,18.7159,18.782,82706.0
2017-07-14 10:30:00,22.74,22.78,22.69,22.75,43676.0,18.7737,18.8068,18.7325,18.782,43676.0
2017-07-14 10:40:00,22.74,22.75,22.68,22.74,31012.0,18.7737,18.782,18.7242,18.7737,31012.0
2017-07-14 10:50:00,22.74,22.79,22.74,22.74,33226.0,18.7737,18.815,18.7737,18.7737,33226.0
2017-07-14 11:00:00,22.75,22.77,22.71,22.76,29652.0,18.782,18.7985,18.749,18.7902,29652.0
2017-07-14 11:10:00,22.78,22.78,22.71,22.71,29336.0,18.8068,18.8068,18.749,18.749,29336.0
2017-07-14 11:20:00,22.72,22.73,22.68,22.69,27218.0,18.7572,18.7655,18.7242,18.7325,27218.0
2017-07-14 11:30:00,22.71,22.73,22.68,22.69,51526.0,18.749,18.7655,18.7242,18.7325,51526.0
2017-07-14 11:40:00,22.68,22.8,22.68,22.78,35048.0,18.7242,18.8233,18.7242,18.8068,35048.0
2017-07-14 11:50:00,22.78,22.83,22.77,22.8,36272.0,18.8068,18.848,18.7985,18.8233,36272.0
2017-07-14 12:00:00,22.8,22.8,22.71,22.71,28624.0,18.8233,18.8233,18.749,18.749,28624.0
2017-07-14 12:10:00,22.7,22.74,22.68,22.71,41506.0,18.7407,18.7737,18.7242,18.749,41506.0
2017-07-14 12:20:00,22.7,22.72,22.68,22.71,48310.0,18.7407,18.7572,18.7242,18.749,48310.0
2017-07-14 12:30:00,22.71,22.72,22.69,22.72,65026.0,18.749,18.7572,18.7325,18.7572,65026.0
2017-07-14 12:40:00,22.74,22.74,22.7,22.71,76014.0,18.7737,18.7737,18.7407,18.749,76014.0
2017-07-14 12:50:00,22.71,22.72,22.67,22.68,69164.0,18.749,18.7572,18.7159,18.7242,69164.0
2017-07-14 13:00:00,22.67,22.68,22.65,22.67,52378.0,18.7159,18.7242,18.6994,18.7159,52378.0
2017-07-14 13:10:00,22.67,22.68,22.64,22.65,33964.0,18.7159,18.7242,18.6912,18.6994,33964.0
2017-07-14 13:20:00,22.66,22.66,22.61,22.63,37338.0,18.7077,18.7077,18.6664,18.6829,37338.0
2017-07-14 13:30:00,22.62,22.62,22.58,22.59,72122.0,18.6747,18.6747,18.6416,18.6499,72122.0
2017-07-14 13:40:00,22.59,22.63,22.58,22.62,37670.0,18.6499,18.6829,18.6416,18.6747,37670.0
2017-07-14 13:50:00,22.61,22.61,22.54,22.56,67894.0,18.6664,18.6664,18.6086,18.6251,67894.0
2017-07-14 14:00:00,22.56,22.6,22.55,22.57,43124.0,18.6251,18.6582,18.6169,18.6334,43124.0
2017-07-14 14:10:00,22.57,22.61,22.57,22.59,46178.0,18.6334,18.6664,18.6334,18.6499,46178.0
2017-07-14 14:20:00,22.59,22.61,22.59,22.6,35382.0,18.6499,18.6664,18.6499,18.6582,35382.0
2017-07-14 14:30:00,22.6,22.6,22.55,22.56,43368.0,18.6582,18.6582,18.6169,18.6251,43368.0
2017-07-14 14:40:00,22.55,22.61,22.54,22.61,54212.0,18.6169,18.6664,18.6086,18.6664,54212.0
2017-07-14 14:50:00,22.61,22.64,22.6,22.63,42370.0,18.6664,18.6912,18.6582,18.6829,42370.0
2017-07-14 15:00:00,22.63,22.68,22.63,22.67,69974.0,18.6829,18.7242,18.6829,18.7159,69974.0
2017-07-14 15:10:00,22.67,22.67,22.65,22.65,86972.0,18.7159,18.7159,18.6994,18.6994,86972.0
2017-07-14 15:20:00,22.65,22.71,22.65,22.7,72086.0,18.6994,18.749,18.6994,18.7407,72086.0
2017-07-14 15:30:00,22.7,22.73,22.68,22.7,80408.0,18.7407,18.7655,18.7242,18.7407,80408.0
2017-07-14 15:40:00,22.7,22.7,22.66,22.67,129778.0,18.7407,18.7407,18.7077,18.7159,129778.0
2017-07-14 15:50:00,22.67,22.68,22.64,22.66,259850.0,18.7159,18.7242,18.6912,18.7077,259850.0
2017-07-17 09:30:00,22.67,22.71,22.6,22.67,49074.0,18.7159,18.749,18.6582,18.7159,49074.0
2017-07-17 09:40:00,22.71,22.85,22.65,22.84,52502.0,18.749,18.8645,18.6994,18.8563,52502.0
2017-07-17 09:50:00,22.84,22.93,22.83,22.83,53668.0,18.8563,18.9306,18.848,18.848,53668.0
2017-07-17 10:00:00,22.82,22.82,22.7,22.7,37484.0,18.8398,18.8398,18.7407,18.7407,37484.0
2017-07-17 10:10:00,22.71,22.78,22.69,22.78,61574.0,18.749,18.8068,18.7325,18.8068,61574.0
2017-07-17 10:20:00,22.78,22.82,22.77,22.78,45974.0,18.8068,18.8398,18.7985,18.8068,45974.0
2017-07-17 10:30:00,22.78,22.8,22.75,22.79,46778.0,18.8068,18.8233,18.782,18.815,46778.0
2017-07-17 10:40:00,22.79,22.82,22.78,22.79,51218.0,18.815,18.8398,18.8068,18.815,51218.0
2017-07-17 10:50:00,22.79,22.81,22.73,22.74,55712.0,18.815,18.8315,18.7655,18.7737,55712.0
2017-07-17 11:00:00,22.74,22.74,22.7,22.7,43100.0,18.7737,18.7737,18.7407,18.7407,43100.0
2017-07-17 11:10:00,22.7,22.71,22.64,22.68,35112.0,18.7407,18.749,18.6912,18.7242,35112.0
2017-07-17 11:20:00,22.7,22.7,22.67,22.68,43314.0,18.7407,18.7407,18.7159,18.7242,43314.0
2017-07-17 11:30:00,22.68,22.71,22.67,22.68,40818.0,18.7242,18.749,18.7159,18.7242,40818.0
2017-07-17 11:40:00,22.68,22.68,22.61,22.61,38702.0,18.7242,18.7242,18.6664,18.6664,38702.0
2017-07-17 11:50:00,22.61,22.61,22.59,22.59,77126.0,18.6664,18.6664,18.6499,18.6499,77126.0
2017-07-17 12:00:00,22.59,22.6,22.56,22.56,81252.0,18.6499,18.6582,18.6251,18.6251,81252.0
2017-07-17 12:10:00,22.57,22.58,22.56,22.57,32526.0,18.6334,18.6416,18.6251,18.6334,32526.0
2017-07-17 12:20:00,22.57,22.58,22.55,22.58,27864.0,18.6334,18.6416,18.6169,18.6416,27864.0
2017-07-17 12:30:00,22.58,22.59,22.57,22.58,21208.0,18.6416,18.6499,18.6334,18.6416,21208.0
2017-07-17 12:40:00,22.58,22.59,22.57,22.58,19236.0,18.6416,18.6499,18.6334,18.6416,19236.0
2017-07-17 12:50:00,22.58,22.61,22.56,22.61,22496.0,18.6416,18.6664,18.6251,18.6664,22496.0
2017-07-17 13:00:00,22.61,22.63,22.6,22.61,25200.0,18.6664,18.6829,18.6582,18.6664,25200.0
2017-07-17 13:10:00,22.6,22.61,22.59,22.59,26256.0,18.6582,18.6664,18.6499,18.6499,26256.0
2017-07-17 13:20:00,22.59,22.6,22.59,22.59,23500.0,18.6499,18.6582,18.6499,18.6499,23500.0
2017-07-17 13:30:00,22.59,22.59,22.58,22.59,25760.0,18.6499,18.6499,18.6416,18.6499,25760.0
2017-07-17 13:40:00,22.58,22.59,22.55,22.56,53788.0,18.6416,18.6499,18.6169,18.6251,53788.0
2017-07-17 13:50:00,22.56,22.58,22.54,22.55,41738.0,18.6251,18.6416,18.6086,18.6169,41738.0
2017-07-17 14:00:00,22.55,22.55,22.51,22.52,38416.0,18.6169,18.6169,18.5838,18.5921,38416.0
2017-07-17 14:10:00,22.52,22.53,22.48,22.48,77506.0,18.5921,18.6004,18.5591,18.5591,77506.0
2017-07-17 14:20:00,22.48,22.5,22.48,22.49,40778.0,18.5591,18.5756,18.5591,18.5673,40778.0
2017-07-17 14:30:00,22.5,22.5,22.49,22.5,31892.0,18.5756,18.5756,18.5673,18.5756,31892.0
2017-07-17 14:40:00,22.5,22.52,22.48,22.52,71308.0,18.5756,18.5921,18.5591,18.5921,71308.0
2017-07-17 14:50:00,22.52,22.56,22.52,22.55,34776.0,18.5921,18.6251,18.5921,18.6169,34776.0
2017-07-17 15:00:00,22.55,22.55,22.51,22.51,30406.0,18.6169,18.6169,18.5838,18.5838,30406.0
2017-07-17 15:10:00,22.52,22.53,22.49,22.5,33186.0,18.5921,18.6004,18.5673,18.5756,33186.0
2017-07-17 15:20:00,22.49,22.5,22.47,22.49,83824.0,18.5673,18.5756,18.5508,18.5673,83824.0
2017-07-17 15:30:00,22.48,22.51,22.48,22.5,220646.0,18.5591,18.5838,18.5591,18.5756,220646.0
2017-07-17 15:40:00,22.5,22.52,22.5,22.5,221192.0,18.5756,18.5921,18.5756,18.5756,221192.0
2017-07-17 15:50:00,22.5,22.5,22.49,22.49,382150.0,18.5756,18.5756,18.5673,18.5673,382150.0
2017-07-18 09:30:00,22.5,22.55,22.2,22.22,130288.0,18.5756,18.6169,18.3279,18.3444,130288.0
2017-07-18 09:40:00,22.26,22.3,22.08,22.1,103390.0,18.3775,18.4105,18.2288,18.2454,103390.0
2017-07-18 09:50:00,22.11,22.26,22.08,22.26,265926.0,18.2536,18.3775,18.2288,18.3775,265926.0
2017-07-18 10:00:00,22.25,22.36,22.24,22.28,219422.0,18.3692,18.46,18.3609,18.394,219422.0
2017-07-18 10:10:00,22.28,22.43,22.26,22.34,135346.0,18.394,18.5178,18.3775,18.4435,135346.0
2017-07-18 10:20:00,22.34,22.42,22.32,22.38,103758.0,18.4435,18.5095,18.427,18.4765,103758.0
2017-07-18 10:30:00,22.36,22.4,22.35,22.35,60702.0,18.46,18.493,18.4518,18.4518,60702.0
2017-07-18 10:40:00,22.35,22.36,22.3,22.36,76778.0,18.4518,18.46,18.4105,18.46,76778.0
2017-07-18 10:50:00,22.36,22.44,22.36,22.4,53918.0,18.46,18.5261,18.46,18.493,53918.0
2017-07-18 11:00:00,22.41,22.41,22.19,22.19,101644.0,18.5013,18.5013,18.3197,18.3197,101644.0
2017-07-18 11:10:00,22.18,22.23,22.18,22.21,66376.0,18.3114,18.3527,18.3114,18.3362,66376.0
2017-07-18 11:20:00,22.21,22.27,22.21,22.22,63764.0,18.3362,18.3857,18.3362,18.3444,63764.0
2017-07-18 11:30:00,22.21,22.22,22.09,22.09,120406.0,18.3362,18.3444,18.2371,18.2371,120406.0
2017-07-18 11:40:00,22.08,22.11,21.98,22.04,181858.0,18.2288,18.2536,18.1463,18.1958,181858.0
2017-07-18 11:50:00,22.04,22.08,22.04,22.04,59780.0,18.1958,18.2288,18.1958,18.1958,59780.0
2017-07-18 12:00:00,22.04,22.1,22.03,22.06,70068.0,18.1958,18.2454,18.1876,18.2123,70068.0
2017-07-18 12:10:00,22.07,22.16,22.07,22.14,55290.0,18.2206,18.2949,18.2206,18.2784,55290.0
2017-07-18 12:20:00,22.16,22.16,22.11,22.13,83360.0,18.2949,18.2949,18.2536,18.2701,83360.0
2017-07-18 12:30:00,22.13,22.16,22.06,22.07,40836.0,18.2701,18.2949,18.2123,18.2206,40836.0
2017-07-18 12:40:00,22.07,22.14,22.06,22.11,31040.0,18.2206,18.2784,18.2123,18.2536,31040.0
2017-07-18 12:50:00,22.1,22.1,22.06,22.08,58674.0,18.2454,18.2454,18.2123,18.2288,58674.0
2017-07-18 13:00:00,22.09,22.09,22.05,22.09,23912.0,18.2371,18.2371,18.2041,18.2371,23912.0
2017-07-18 13:10:00,22.09,22.11,22.08,22.1,57852.0,18.2371,18.2536,18.2288,18.2454,57852.0
2017-07-18 13:20:00,22.09,22.1,22.06,22.07,33694.0,18.2371,18.2454,18.2123,18.2206,33694.0
2017-07-18 13:30:00,22.08,22.08,22.04,22.04,25678.0,18.2288,18.2288,18.1958,18.1958,25678.0
2017-07-18 13:40:00,22.04,22.04,22.0,22.03,35356.0,18.1958,18.1958,18.1628,18.1876,35356.0
2017-07-18 13:50:00,22.04,22.09,22.0,22.08,36628.0,18.1958,18.2371,18.1628,18.2288,36628.0
2017-07-18 14:00:00,22.08,22.1,22.05,22.1,60834.0,18.2288,18.2454,18.2041,18.2454,60834.0
2017-07-18 14:10:00,22.1,22.11,22.08,22.1,185570.0,18.2454,18.2536,18.2288,18.2454,185570.0
2017-07-18 14:20:00,22.1,22.11,22.08,22.09,44784.0,18.2454,18.2536,18.2288,18.2371,44784.0
2017-07-18 14:30:00,22.1,22.14,22.09,22.11,57810.0,18.2454,18.2784,18.2371,18.2536,57810.0
2017-07-18 14:40:00,22.11,22.13,22.1,22.11,52084.0,18.2536,18.2701,18.2454,18.2536,52084.0
2017-07-18 14:50:00,22.11,22.15,22.11,22.13,33024.0,18.2536,18.2866,18.2536,18.2701,33024.0
2017-07-18 15:00:00,22.13,22.18,22.13,22.18,68406.0,18.2701,18.3114,18.2701,18.3114,68406.0
2017-07-18 15:10:00,22.18,22.19,22.16,22.18,58492.0,18.3114,18.3197,18.2949,18.3114,58492.0
2017-07-18 15:20:00,22.18,22.18,22.13,22.16,176818.0,18.3114,18.3114,18.2701,18.2949,176818.0
2017-07-18 15:30:00,22.15,22.21,22.15,22.21,111266.0,18.2866,18.3362,18.2866,18.3362,111266.0
2017-07-18 15:40:00,22.21,22.23,22.19,22.21,250646.0,18.3362,18.3527,18.3197,18.3362,250646.0
2017-07-18 15:50:00,22.21,22.25,22.2,22.25,287114.0,18.3362,18.3692,18.3279,18.3692,287114.0
2017-07-19 09:30:00,22.16,22.25,22.0,22.07,94102.0,18.4542,18.5292,18.321,18.3793,94102.0
2017-07-19 09:40:00,22.08,22.15,21.99,22.05,48394.0,18.3876,18.4459,18.3127,18.3626,48394.0
2017-07-19 09:50:00,22.05,22.08,22.02,22.04,39978.0,18.3626,18.3876,18.3376,18.3543,39978.0
2017-07-19 10:00:00,22.03,22.2,22.03,22.13,42874.0,18.346,18.4875,18.346,18.4292,42874.0
2017-07-19 10:10:00,22.13,22.17,22.08,22.13,43778.0,18.4292,18.4626,18.3876,18.4292,43778.0
2017-07-19 10:20:00,22.12,22.14,22.07,22.07,50842.0,18.4209,18.4376,18.3793,18.3793,50842.0
2017-07-19 10:30:00,22.07,22.1,22.05,22.07,45990.0,18.3793,18.4043,18.3626,18.3793,45990.0
2017-07-19 10:40:00,22.08,22.11,22.06,22.06,30158.0,18.3876,18.4126,18.371,18.371,30158.0
2017-07-19 10:50:00,22.06,22.15,22.06,22.14,34844.0,18.371,18.4459,18.371,18.4376,34844.0
2017-07-19 11:00:00,22.13,22.17,22.11,22.13,38804.0,18.4292,18.4626,18.4126,18.4292,38804.0
2017-07-19 11:10:00,22.13,22.14,22.1,22.13,24730.0,18.4292,18.4376,18.4043,18.4292,24730.0
2017-07-19 11:20:00,22.13,22.13,22.04,22.05,71646.0,18.4292,18.4292,18.3543,18.3626,71646.0
2017-07-19 11:30:00,22.03,22.06,22.02,22.03,72714.0,18.346,18.371,18.3376,18.346,72714.0
2017-07-19 11:40:00,22.02,22.05,22.01,22.03,49822.0,18.3376,18.3626,18.3293,18.346,49822.0
2017-07-19 11:50:00,22.03,22.1,22.03,22.08,48844.0,18.346,18.4043,18.346,18.3876,48844.0
2017-07-19 12:00:00,22.08,22.09,22.06,22.07,39998.0,18.3876,18.3959,18.371,18.3793,39998.0
2017-07-19 12:10:00,22.07,22.11,22.04,22.08,56948.0,18.3793,18.4126,18.3543,18.3876,56948.0
2017-07-19 12:20:00,22.08,22.08,22.05,22.06,31154.0,18.3876,18.3876,18.3626,18.371,31154.0
2017-07-19 12:30:00,22.05,22.07,22.04,22.07,31586.0,18.3626,18.3793,18.3543,18.3793,31586.0
2017-07-19 12:40:00,22.07,22.11,22.07,22.1,43280.0,18.3793,18.4126,18.3793,18.4043,43280.0
2017-07-19 12:50:00,22.1,22.18,22.09,22.17,74446.0,18.4043,18.4709,18.3959,18.4626,74446.0
2017-07-19 13:00:00,22.17,22.21,22.17,22.21,35336.0,18.4626,18.4959,18.4626,18.4959,35336.0
2017-07-19 13:10:00,22.2,22.2,22.13,22.15,31824.0,18.4875,18.4875,18.4292,18.4459,31824.0
2017-07-19 13:20:00,22.15,22.2,22.15,22.16,24468.0,18.4459,18.4875,18.4459,18.4542,24468.0
2017-07-19 13:30:00,22.17,22.22,22.16,22.22,76348.0,18.4626,18.5042,18.4542,18.5042,76348.0
2017-07-19 13:40:00,22.23,22.29,22.22,22.28,66542.0,18.5125,18.5625,18.5042,18.5542,66542.0
2017-07-19 13:50:00,22.27,22.28,22.24,22.25,39700.0,18.5458,18.5542,18.5209,18.5292,39700.0
2017-07-19 14:00:00,22.24,22.27,22.23,22.25,49428.0,18.5209,18.5458,18.5125,18.5292,49428.0
2017-07-19 14:10:00,22.25,22.28,22.24,22.27,43270.0,18.5292,18.5542,18.5209,18.5458,43270.0
2017-07-19 14:20:00,22.27,22.33,22.27,22.28,58418.0,18.5458,18.5958,18.5458,18.5542,58418.0
2017-07-19 14:30:00,22.28,22.33,22.28,22.28,48062.0,18.5542,18.5958,18.5542,18.5542,48062.0
2017-07-19 14:40:00,22.29,22.32,22.28,22.31,61624.0,18.5625,18.5875,18.5542,18.5791,61624.0
2017-07-19 14:50:00,22.32,22.32,22.27,22.29,42274.0,18.5875,18.5875,18.5458,18.5625,42274.0
2017-07-19 15:00:00,22.29,22.35,22.29,22.34,58622.0,18.5625,18.6125,18.5625,18.6041,58622.0
2017-07-19 15:10:00,22.34,22.36,22.32,22.35,54918.0,18.6041,18.6208,18.5875,18.6125,54918.0
2017-07-19 15:20:00,22.35,22.4,22.34,22.39,61296.0,18.6125,18.6541,18.6041,18.6458,61296.0
2017-07-19 15:30:00,22.39,22.39,22.33,22.37,104284.0,18.6458,18.6458,18.5958,18.6291,104284.0
2017-07-19 15:40:00,22.36,22.4,22.36,22.39,169018.0,18.6208,18.6541,18.6208,18.6458,169018.0
2017-07-19 15:50:00,22.38,22.4,22.35,22.39,201826.0,18.6374,18.6541,18.6125,18.6458,201826.0
2017-07-20 09:30:00,22.45,22.46,22.34,22.46,29368.0,18.6957,18.7041,18.6041,18.7041,29368.0
2017-07-20 09:40:00,22.46,22.61,22.43,22.56,50904.0,18.7041,18.829,18.6791,18.7873,50904.0
2017-07-20 09:50:00,22.58,22.64,22.54,22.56,48212.0,18.804,18.854,18.7707,18.7873,48212.0
2017-07-20 10:00:00,22.57,22.61,22.52,22.6,44016.0,18.7957,18.829,18.754,18.8207,44016.0
2017-07-20 10:10:00,22.6,22.61,22.56,22.58,44690.0,18.8207,18.829,18.7873,18.804,44690.0
2017-07-20 10:20:00,22.57,22.58,22.47,22.51,88404.0,18.7957,18.804,18.7124,18.7457,88404.0
2017-07-20 10:30:00,22.52,22.59,22.48,22.55,121572.0,18.754,18.8123,18.7207,18.779,121572.0
2017-07-20 10:40:00,22.55,22.58,22.5,22.55,83708.0,18.779,18.804,18.7374,18.779,83708.0
2017-07-20 10:50:00,22.56,22.61,22.53,22.59,60814.0,18.7873,18.829,18.7624,18.8123,60814.0
2017-07-20 11:00:00,22.59,22.6,22.5,22.52,118234.0,18.8123,18.8207,18.7374,18.754,118234.0
2017-07-20 11:10:00,22.52,22.54,22.5,22.52,66298.0,18.754,18.7707,18.7374,18.754,66298.0
2017-07-20 11:20:00,22.52,22.55,22.5,22.54,45298.0,18.754,18.779,18.7374,18.7707,45298.0
2017-07-20 11:30:00,22.55,22.56,22.51,22.53,51328.0,18.779,18.7873,18.7457,18.7624,51328.0
2017-07-20 11:40:00,22.53,22.57,22.53,22.57,36702.0,18.7624,18.7957,18.7624,18.7957,36702.0
2017-07-20 11:50:00,22.58,22.61,22.58,22.58,26220.0,18.804,18.829,18.804,18.804,26220.0
2017-07-20 12:00:00,22.58,22.58,22.52,22.55,60692.0,18.804,18.804,18.754,18.779,60692.0
2017-07-20 12:10:00,22.55,22.64,22.54,22.64,121694.0,18.779,18.854,18.7707,18.854,121694.0
2017-07-20 12:20:00,22.63,22.66,22.61,22.66,111936.0,18.8456,18.8706,18.829,18.8706,111936.0
2017-07-20 12:30:00,22.66,22.66,22.61,22.64,35644.0,18.8706,18.8706,18.829,18.854,35644.0
2017-07-20 12:40:00,22.64,22.68,22.59,22.67,84844.0,18.854,18.8873,18.8123,18.8789,84844.0
2017-07-20 12:50:00,22.67,22.73,22.66,22.72,47416.0,18.8789,18.9289,18.8706,18.9206,47416.0
2017-07-20 13:00:00,22.72,22.73,22.68,22.68,34804.0,18.9206,18.9289,18.8873,18.8873,34804.0
2017-07-20 13:10:00,22.68,22.68,22.65,22.68,37852.0,18.8873,18.8873,18.8623,18.8873,37852.0
2017-07-20 13:20:00,22.68,22.69,22.63,22.63,24056.0,18.8873,18.8956,18.8456,18.8456,24056.0
2017-07-20 13:30:00,22.64,22.65,22.61,22.61,30988.0,18.854,18.8623,18.829,18.829,30988.0
2017-07-20 13:40:00,22.62,22.65,22.61,22.64,30970.0,18.8373,18.8623,18.829,18.854,30970.0
2017-07-20 13:50:00,22.63,22.64,22.6,22.6,54694.0,18.8456,18.854,18.8207,18.8207,54694.0
2017-07-20 14:00:00,22.6,22.64,22.59,22.63,33950.0,18.8207,18.854,18.8123,18.8456,33950.0
2017-07-20 14:10:00,22.63,22.64,22.6,22.6,35888.0,18.8456,18.854,18.8207,18.8207,35888.0
2017-07-20 14:20:00,22.6,22.64,22.59,22.64,38456.0,18.8207,18.854,18.8123,18.854,38456.0
2017-07-20 14:30:00,22.64,22.67,22.61,22.66,46822.0,18.854,18.8789,18.829,18.8706,46822.0
2017-07-20 14:40:00,22.66,22.67,22.63,22.64,43376.0,18.8706,18.8789,18.8456,18.854,43376.0
2017-07-20 14:50:00,22.64,22.68,22.63,22.67,50270.0,18.854,18.8873,18.8456,18.8789,50270.0
2017-07-20 15:00:00,22.67,22.68,22.65,22.67,72382.0,18.8789,18.8873,18.8623,18.8789,72382.0
2017-07-20 15:10:00,22.67,22.67,22.63,22.65,72930.0,18.8789,18.8789,18.8456,18.8623,72930.0
2017-07-20 15:20:00,22.65,22.69,22.63,22.69,93042.0,18.8623,18.8956,18.8456,18.8956,93042.0
2017-07-20 15:30:00,22.68,22.69,22.65,22.65,97934.0,18.8873,18.8956,18.8623,18.8623,97934.0
2017-07-20 15:40:00,22.65,22.65,22.6,22.61,121058.0,18.8623,18.8623,18.8207,18.829,121058.0
2017-07-20 15:50:00,22.61,22.61,22.57,22.59,217718.0,18.829,18.829,18.7957,18.8123,217718.0
2017-07-21 09:30:00,22.64,22.65,22.43,22.52,65632.0,18.854,18.8623,18.6791,18.754,65632.0
2017-07-21 09:40:00,22.53,22.6,22.48,22.55,48162.0,18.7624,18.8207,18.7207,18.779,48162.0
2017-07-21 09:50:00,22.54,22.61,22.51,22.57,31424.0,18.7707,18.829,18.7457,18.7957,31424.0
2017-07-21 10:00:00,22.58,22.63,22.57,22.59,42700.0,18.804,18.8456,18.7957,18.8123,42700.0
2017-07-21 10:10:00,22.58,22.6,22.56,22.57,39766.0,18.804,18.8207,18.7873,18.7957,39766.0
2017-07-21 10:20:00,22.58,22.6,22.55,22.57,21082.0,18.804,18.8207,18.779,18.7957,21082.0
2017-07-21 10:30:00,22.58,22.62,22.56,22.61,50888.0,18.804,18.8373,18.7873,18.829,50888.0
2017-07-21 10:40:00,22.62,22.65,22.58,22.58,24284.0,18.8373,18.8623,18.804,18.804,24284.0
2017-07-21 10:50:00,22.57,22.65,22.57,22.65,40090.0,18.7957,18.8623,18.7957,18.8623,40090.0
2017-07-21 11:00:00,22.65,22.71,22.65,22.7,42040.0,18.8623,18.9123,18.8623,18.9039,42040.0
2017-07-21 11:10:00,22.7,22.72,22.67,22.68,37320.0,18.9039,18.9206,18.8789,18.8873,37320.0
2017-07-21 11:20:00,22.68,22.76,22.67,22.75,35902.0,18.8873,18.9539,18.8789,18.9456,35902.0
2017-07-21 11:30:00,22.74,22.75,22.66,22.68,20068.0,18.9372,18.9456,18.8706,18.8873,20068.0
2017-07-21 11:40:00,22.68,22.68,22.59,22.59,34000.0,18.8873,18.8873,18.8123,18.8123,34000.0
2017-07-21 11:50:00,22.6,22.61,22.57,22.58,18258.0,18.8207,18.829,18.7957,18.804,18258.0
2017-07-21 12:00:00,22.58,22.63,22.58,22.61,14712.0,18.804,18.8456,18.804,18.829,14712.0
2017-07-21 12:10:00,22.61,22.61,22.58,22.6,23586.0,18.829,18.829,18.804,18.8207,23586.0
2017-07-21 12:20:00,22.59,22.59,22.55,22.56,19572.0,18.8123,18.8123,18.779,18.7873,19572.0
2017-07-21 12:30:00,22.56,22.6,22.54,22.59,44104.0,18.7873,18.8207,18.7707,18.8123,44104.0
2017-07-21 12:40:00,22.59,22.61,22.55,22.56,75594.0,18.8123,18.829,18.779,18.7873,75594.0
2017-07-21 12:50:00,22.56,22.58,22.53,22.56,24998.0,18.7873,18.804,18.7624,18.7873,24998.0
2017-07-21 13:00:00,22.55,22.56,22.53,22.53,13676.0,18.779,18.7873,18.7624,18.7624,13676.0
2017-07-21 13:10:00,22.53,22.6,22.53,22.6,25220.0,18.7624,18.8207,18.7624,18.8207,25220.0
2017-07-21 13:20:00,22.6,22.6,22.58,22.59,29010.0,18.8207,18.8207,18.804,18.8123,29010.0
2017-07-21 13:30:00,22.58,22.6,22.57,22.6,15188.0,18.804,18.8207,18.7957,18.8207,15188.0
2017-07-21 13:40:00,22.6,22.6,22.53,22.54,40226.0,18.8207,18.8207,18.7624,18.7707,40226.0
2017-07-21 13:50:00,22.54,22.54,22.51,22.52,12070.0,18.7707,18.7707,18.7457,18.754,12070.0
2017-07-21 14:00:00,22.52,22.53,22.5,22.52,13810.0,18.754,18.7624,18.7374,18.754,13810.0
2017-07-21 14:10:00,22.52,22.52,22.5,22.51,18236.0,18.754,18.754,18.7374,18.7457,18236.0
2017-07-21 14:20:00,22.52,22.52,22.5,22.5,44464.0,18.754,18.754,18.7374,18.7374,44464.0
2017-07-21 14:30:00,22.5,22.52,22.5,22.51,22322.0,18.7374,18.754,18.7374,18.7457,22322.0
2017-07-21 14:40:00,22.51,22.52,22.5,22.52,24318.0,18.7457,18.754,18.7374,18.754,24318.0
2017-07-21 14:50:00,22.52,22.53,22.51,22.53,36288.0,18.754,18.7624,18.7457,18.7624,36288.0
2017-07-21 15:00:00,22.53,22.56,22.52,22.55,43846.0,18.7624,18.7873,18.754,18.779,43846.0
2017-07-21 15:10:00,22.55,22.56,22.53,22.55,83320.0,18.779,18.7873,18.7624,18.779,83320.0
2017-07-21 15:20:00,22.55,22.56,22.53,22.53,28912.0,18.779,18.7873,18.7624,18.7624,28912.0
2017-07-21 15:30:00,22.54,22.59,22.54,22.57,40866.0,18.7707,18.8123,18.7707,18.7957,40866.0
2017-07-21 15:40:00,22.57,22.59,22.55,22.58,45262.0,18.7957,18.8123,18.779,18.804,45262.0
2017-07-21 15:50:00,22.58,22.6,22.57,22.59,125928.0,18.804,18.8207,18.7957,18.8123,125928.0
2017-07-24 09:30:00,22.52,22.56,22.47,22.5,52812.0,18.754,18.7873,18.7124,18.7374,52812.0
2017-07-24 09:40:00,22.5,22.58,22.49,22.57,28764.0,18.7374,18.804,18.729,18.7957,28764.0
2017-07-24 09:50:00,22.57,22.63,22.54,22.58,30648.0,18.7957,18.8456,18.7707,18.804,30648.0
2017-07-24 10:00:00,22.58,22.62,22.55,22.6,33804.0,18.804,18.8373,18.779,18.8207,33804.0
2017-07-24 10:10:00,22.6,22.6,22.46,22.53,82218.0,18.8207,18.8207,18.7041,18.7624,82218.0
2017-07-24 10:20:00,22.53,22.55,22.48,22.52,50492.0,18.7624,18.779,18.7207,18.754,50492.0
2017-07-24 10:30:00,22.5,22.53,22.5,22.52,45914.0,18.7374,18.7624,18.7374,18.754,45914.0
2017-07-24 10:40:00,22.53,22.61,22.52,22.59,37682.0,18.7624,18.829,18.754,18.8123,37682.0
2017-07-24 10:50:00,22.58,22.61,22.52,22.52,34182.0,18.804,18.829,18.754,18.754,34182.0
2017-07-24 11:00:00,22.52,22.55,22.49,22.51,61042.0,18.754,18.779,18.729,18.7457,61042.0
2017-07-24 11:10:00,22.52,22.6,22.52,22.54,21616.0,18.754,18.8207,18.754,18.7707,21616.0
2017-07-24 11:20:00,22.52,22.55,22.49,22.54,39260.0,18.754,18.779,18.729,18.7707,39260.0
2017-07-24 11:30:00,22.54,22.54,22.5,22.52,15704.0,18.7707,18.7707,18.7374,18.754,15704.0
2017-07-24 11:40:00,22.52,22.54,22.5,22.53,17720.0,18.754,18.7707,18.7374,18.7624,17720.0
2017-07-24 11:50:00,22.54,22.55,22.53,22.54,19764.0,18.7707,18.779,18.7624,18.7707,19764.0
2017-07-24 12:00:00,22.53,22.54,22.47,22.48,26128.0,18.7624,18.7707,18.7124,18.7207,26128.0
2017-07-24 12:10:00,22.48,22.5,22.46,22.49,17840.0,18.7207,18.7374,18.7041,18.729,17840.0
2017-07-24 12:20:00,22.49,22.5,22.45,22.45,17682.0,18.729,18.7374,18.6957,18.6957,17682.0
2017-07-24 12:30:00,22.45,22.49,22.43,22.46,51604.0,18.6957,18.729,18.6791,18.7041,51604.0
2017-07-24 12:40:00,22.46,22.46,22.42,22.42,13648.0,18.7041,18.7041,18.6708,18.6708,13648.0
2017-07-24 12:50:00,22.42,22.43,22.29,22.33,67388.0,18.6708,18.6791,18.5625,18.5958,67388.0
2017-07-24 13:00:00,22.31,22.36,22.29,22.33,43934.0,18.5791,18.6208,18.5625,18.5958,43934.0
2017-07-24 13:10:00,22.33,22.41,22.32,22.4,36244.0,18.5958,18.6624,18.5875,18.6541,36244.0
2017-07-24 13:20:00,22.4,22.41,22.34,22.34,27252.0,18.6541,18.6624,18.6041,18.6041,27252.0
2017-07-24 13:30:00,22.34,22.36,22.33,22.35,17102.0,18.6041,18.6208,18.5958,18.6125,17102.0
2017-07-24 13:40:00,22.36,22.37,22.33,22.37,39982.0,18.6208,18.6291,18.5958,18.6291,39982.0
2017-07-24 13:50:00,22.36,22.39,22.35,22.37,16938.0,18.6208,18.6458,18.6125,18.6291,16938.0
2017-07-24 14:00:00,22.36,22.38,22.35,22.35,22688.0,18.6208,18.6374,18.6125,18.6125,22688.0
2017-07-24 14:10:00,22.35,22.35,22.3,22.32,19570.0,18.6125,18.6125,18.5708,18.5875,19570.0
2017-07-24 14:20:00,22.31,22.34,22.29,22.33,16892.0,18.5791,18.6041,18.5625,18.5958,16892.0
2017-07-24 14:30:00,22.33,22.33,22.27,22.28,119408.0,18.5958,18.5958,18.5458,18.5542,119408.0
2017-07-24 14:40:00,22.29,22.32,22.26,22.28,76672.0,18.5625,18.5875,18.5375,18.5542,76672.0
2017-07-24 14:50:00,22.28,22.32,22.27,22.32,23912.0,18.5542,18.5875,18.5458,18.5875,23912.0
2017-07-24 15:00:00,22.32,22.33,22.28,22.29,39260.0,18.5875,18.5958,18.5542,18.5625,39260.0
2017-07-24 15:10:00,22.28,22.3,22.28,22.29,39810.0,18.5542,18.5708,18.5542,18.5625,39810.0
2017-07-24 15:20:00,22.29,22.32,22.29,22.29,27260.0,18.5625,18.5875,18.5625,18.5625,27260.0
2017-07-24 15:30:00,22.29,22.29,22.18,22.21,147790.0,18.5625,18.5625,18.4709,18.4959,147790.0
2017-07-24 15:40:00,22.21,22.21,22.16,22.17,102358.0,18.4959,18.4959,18.4542,18.4626,102358.0
2017-07-24 15:50:00,22.17,22.18,22.11,22.14,236540.0,18.4626,18.4709,18.4126,18.4376,236540.0
2017-07-25 09:30:00,22.21,22.5,22.21,22.39,127730.0,18.4959,18.7374,18.4959,18.6458,127730.0
2017-07-25 09:40:00,22.39,22.46,22.33,22.45,66032.0,18.6458,18.7041,18.5958,18.6957,66032.0
2017-07-25 09:50:00,22.47,22.52,22.34,22.4,97310.0,18.7124,18.754,18.6041,18.6541,97310.0
2017-07-25 10:00:00,22.39,22.4,22.32,22.36,86382.0,18.6458,18.6541,18.5875,18.6208,86382.0
2017-07-25 10:10:00,22.36,22.4,22.32,22.4,52164.0,18.6208,18.6541,18.5875,18.6541,52164.0
2017-07-25 10:20:00,22.41,22.42,22.35,22.4,47768.0,18.6624,18.6708,18.6125,18.6541,47768.0
2017-07-25 10:30:00,22.4,22.54,22.37,22.54,97910.0,18.6541,18.7707,18.6291,18.7707,97910.0
2017-07-25 10:40:00,22.53,22.58,22.46,22.56,79756.0,18.7624,18.804,18.7041,18.7873,79756.0
2017-07-25 10:50:00,22.55,22.6,22.48,22.5,51276.0,18.779,18.8207,18.7207,18.7374,51276.0
2017-07-25 11:00:00,22.51,22.53,22.46,22.52,42926.0,18.7457,18.7624,18.7041,18.754,42926.0
2017-07-25 11:10:00,22.53,22.58,22.5,22.5,48476.0,18.7624,18.804,18.7374,18.7374,48476.0
2017-07-25 11:20:00,22.5,22.58,22.47,22.58,56544.0,18.7374,18.804,18.7124,18.804,56544.0
2017-07-25 11:30:00,22.59,22.65,22.57,22.61,49706.0,18.8123,18.8623,18.7957,18.829,49706.0
2017-07-25 11:40:00,22.61,22.61,22.55,22.56,28130.0,18.829,18.829,18.779,18.7873,28130.0
2017-07-25 11:50:00,22.57,22.58,22.53,22.53,28766.0,18.7957,18.804,18.7624,18.7624,28766.0
2017-07-25 12:00:00,22.54,22.65,22.54,22.61,30160.0,18.7707,18.8623,18.7707,18.829,30160.0
2017-07-25 12:10:00,22.6,22.61,22.56,22.58,43518.0,18.8207,18.829,18.7873,18.804,43518.0
2017-07-25 12:20:00,22.58,22.59,22.56,22.56,27000.0,18.804,18.8123,18.7873,18.7873,27000.0
2017-07-25 12:30:00,22.56,22.57,22.53,22.53,30636.0,18.7873,18.7957,18.7624,18.7624,30636.0
2017-07-25 12:40:00,22.54,22.55,22.48,22.5,52790.0,18.7707,18.779,18.7207,18.7374,52790.0
2017-07-25 12:50:00,22.5,22.52,22.48,22.5,40810.0,18.7374,18.754,18.7207,18.7374,40810.0
2017-07-25 13:00:00,22.5,22.52,22.48,22.49,20280.0,18.7374,18.754,18.7207,18.729,20280.0
2017-07-25 13:10:00,22.5,22.5,22.47,22.49,16688.0,18.7374,18.7374,18.7124,18.729,16688.0
2017-07-25 13:20:00,22.49,22.51,22.49,22.5,19212.0,18.729,18.7457,18.729,18.7374,19212.0
2017-07-25 13:30:00,22.5,22.52,22.49,22.52,15812.0,18.7374,18.754,18.729,18.754,15812.0
2017-07-25 13:40:00,22.52,22.55,22.51,22.55,44740.0,18.754,18.779,18.7457,18.779,44740.0
2017-07-25 13:50:00,22.55,22.55,22.54,22.55,12416.0,18.779,18.779,18.7707,18.779,12416.0
2017-07-25 14:00:00,22.55,22.58,22.53,22.53,49752.0,18.779,18.804,18.7624,18.7624,49752.0
2017-07-25 14:10:00,22.54,22.57,22.53,22.55,62284.0,18.7707,18.7957,18.7624,18.779,62284.0
2017-07-25 14:20:00,22.55,22.58,22.53,22.57,32446.0,18.779,18.804,18.7624,18.7957,32446.0
2017-07-25 14:30:00,22.58,22.59,22.53,22.56,65494.0,18.804,18.8123,18.7624,18.7873,65494.0
2017-07-25 14:40:00,22.56,22.6,22.56,22.58,37866.0,18.7873,18.8207,18.7873,18.804,37866.0
2017-07-25 14:50:00,22.58,22.61,22.58,22.59,22554.0,18.804,18.829,18.804,18.8123,22554.0
2017-07-25 15:00:00,22.6,22.61,22.57,22.57,25222.0,18.8207,18.829,18.7957,18.7957,25222.0
2017-07-25 15:10:00,22.57,22.59,22.53,22.53,45824.0,18.7957,18.8123,18.7624,18.7624,45824.0
2017-07-25 15:20:00,22.54,22.55,22.5,22.52,38832.0,18.7707,18.779,18.7374,18.754,38832.0
2017-07-25 15:30:00,22.51,22.55,22.5,22.55,77110.0,18.7457,18.779,18.7374,18.779,77110.0
2017-07-25 15:40:00,22.55,22.57,22.52,22.55,106324.0,18.779,18.7957,18.754,18.779,106324.0
2017-07-25 15:50:00,22.55,22.56,22.53,22.55,195066.0,18.779,18.7873,18.7624,18.779,195066.0
2017-07-26 09:30:00,22.55,22.56,22.4,22.49,52308.0,18.779,18.7873,18.6541,18.729,52308.0
2017-07-26 09:40:00,22.49,22.49,22.43,22.47,16792.0,18.729,18.729,18.6791,18.7124,16792.0
2017-07-26 09:50:00,22.48,22.6,22.44,22.44,34266.0,18.7207,18.8207,18.6874,18.6874,34266.0
2017-07-26 10:00:00,22.46,22.54,22.46,22.47,21994.0,18.7041,18.7707,18.7041,18.7124,21994.0
2017-07-26 10:10:00,22.46,22.5,22.41,22.45,20156.0,18.7041,18.7374,18.6624,18.6957,20156.0
2017-07-26 10:20:00,22.46,22.46,22.39,22.45,22212.0,18.7041,18.7041,18.6458,18.6957,22212.0
2017-07-26 10:30:00,22.44,22.45,22.39,22.42,49112.0,18.6874,18.6957,18.6458,18.6708,49112.0
2017-07-26 10:40:00,22.43,22.45,22.39,22.4,51916.0,18.6791,18.6957,18.6458,18.6541,51916.0
2017-07-26 10:50:00,22.41,22.42,22.39,22.42,65126.0,18.6624,18.6708,18.6458,18.6708,65126.0
2017-07-26 11:00:00,22.42,22.44,22.36,22.38,131916.0,18.6708,18.6874,18.6208,18.6374,131916.0
2017-07-26 11:10:00,22.38,22.53,22.38,22.5,49498.0,18.6374,18.7624,18.6374,18.7374,49498.0
2017-07-26 11:20:00,22.5,22.55,22.5,22.55,21040.0,18.7374,18.779,18.7374,18.779,21040.0
2017-07-26 11:30:00,22.55,22.55,22.5,22.51,20524.0,18.779,18.779,18.7374,18.7457,20524.0
2017-07-26 11:40:00,22.52,22.52,22.48,22.48,19086.0,18.754,18.754,18.7207,18.7207,19086.0
2017-07-26 11:50:00,22.48,22.52,22.48,22.5,12916.0,18.7207,18.754,18.7207,18.7374,12916.0
2017-07-26 12:00:00,22.5,22.52,22.49,22.52,25822.0,18.7374,18.754,18.729,18.754,25822.0
2017-07-26 12:10:00,22.52,22.55,22.5,22.53,24442.0,18.754,18.779,18.7374,18.7624,24442.0
2017-07-26 12:20:00,22.54,22.58,22.52,22.53,38764.0,18.7707,18.804,18.754,18.7624,38764.0
2017-07-26 12:30:00,22.54,22.61,22.54,22.6,23894.0,18.7707,18.829,18.7707,18.8207,23894.0
2017-07-26 12:40:00,22.61,22.62,22.54,22.54,19322.0,18.829,18.8373,18.7707,18.7707,19322.0
2017-07-26 12:50:00,22.55,22.56,22.53,22.56,14280.0,18.779,18.7873,18.7624,18.7873,14280.0
2017-07-26 13:00:00,22.56,22.58,22.54,22.57,13636.0,18.7873,18.804,18.7707,18.7957,13636.0
2017-07-26 13:10:00,22.56,22.6,22.56,22.56,11002.0,18.7873,18.8207,18.7873,18.7873,11002.0
2017-07-26 13:20:00,22.56,22.6,22.55,22.59,8566.0,18.7873,18.8207,18.779,18.8123,8566.0
2017-07-26 13:30:00,22.59,22.62,22.55,22.6,35624.0,18.8123,18.8373,18.779,18.8207,35624.0
2017-07-26 13:40:00,22.61,22.63,22.6,22.61,15470.0,18.829,18.8456,18.8207,18.829,15470.0
2017-07-26 13:50:00,22.6,22.61,22.55,22.6,17786.0,18.8207,18.829,18.779,18.8207,17786.0
2017-07-26 14:00:00,22.61,22.62,22.57,22.61,25780.0,18.829,18.8373,18.7957,18.829,25780.0
2017-07-26 14:10:00,22.61,22.61,22.55,22.57,55078.0,18.829,18.829,18.779,18.7957,55078.0
2017-07-26 14:20:00,22.57,22.61,22.57,22.58,21606.0,18.7957,18.829,18.7957,18.804,21606.0
2017-07-26 14:30:00,22.59,22.61,22.58,22.58,22108.0,18.8123,18.829,18.804,18.804,22108.0
2017-07-26 14:40:00,22.59,22.59,22.56,22.59,48012.0,18.8123,18.8123,18.7873,18.8123,48012.0
2017-07-26 14:50:00,22.59,22.59,22.53,22.57,62190.0,18.8123,18.8123,18.7624,18.7957,62190.0
2017-07-26 15:00:00,22.57,22.6,22.55,22.59,55400.0,18.7957,18.8207,18.779,18.8123,55400.0
2017-07-26 15:10:00,22.59,22.59,22.52,22.53,46950.0,18.8123,18.8123,18.754,18.7624,46950.0
2017-07-26 15:20:00,22.52,22.53,22.49,22.52,39140.0,18.754,18.7624,18.729,18.754,39140.0
2017-07-26 15:30:00,22.54,22.57,22.52,22.55,46602.0,18.7707,18.7957,18.754,18.779,46602.0
2017-07-26 15:40:00,22.54,22.57,22.54,22.55,97110.0,18.7707,18.7957,18.7707,18.779,97110.0
2017-07-26 15:50:00,22.55,22.57,22.53,22.55,183202.0,18.779,18.7957,18.7624,18.779,183202.0
2017-07-27 09:30:00,22.59,22.64,22.35,22.61,61246.0,18.8123,18.854,18.6125,18.829,61246.0
2017-07-27 09:40:00,22.63,22.75,22.59,22.73,58142.0,18.8456,18.9456,18.8123,18.9289,58142.0
2017-07-27 09:50:00,22.72,22.8,22.72,22.75,38558.0,18.9206,18.9872,18.9206,18.9456,38558.0
2017-07-27 10:00:00,22.75,22.75,22.65,22.71,36290.0,18.9456,18.9456,18.8623,18.9123,36290.0
2017-07-27 10:10:00,22.71,22.75,22.69,22.7,38910.0,18.9123,18.9456,18.8956,18.9039,38910.0
2017-07-27 10:20:00,22.71,22.74,22.68,22.74,87826.0,18.9123,18.9372,18.8873,18.9372,87826.0
2017-07-27 10:30:00,22.74,22.79,22.69,22.72,44962.0,18.9372,18.9789,18.8956,18.9206,44962.0
2017-07-27 10:40:00,22.71,22.8,22.69,22.79,37510.0,18.9123,18.9872,18.8956,18.9789,37510.0
2017-07-27 10:50:00,22.8,22.85,22.8,22.82,43992.0,18.9872,19.0288,18.9872,19.0039,43992.0
2017-07-27 11:00:00,22.83,22.85,22.79,22.84,60098.0,19.0122,19.0288,18.9789,19.0205,60098.0
2017-07-27 11:10:00,22.84,22.88,22.82,22.82,48044.0,19.0205,19.0538,19.0039,19.0039,48044.0
2017-07-27 11:20:00,22.82,22.82,22.78,22.79,24670.0,19.0039,19.0039,18.9705,18.9789,24670.0
2017-07-27 11:30:00,22.78,22.81,22.78,22.79,20718.0,18.9705,18.9955,18.9705,18.9789,20718.0
2017-07-27 11:40:00,22.79,22.83,22.78,22.8,21800.0,18.9789,19.0122,18.9705,18.9872,21800.0
2017-07-27 11:50:00,22.82,22.91,22.8,22.89,35622.0,19.0039,19.0788,18.9872,19.0622,35622.0
2017-07-27 12:00:00,22.89,22.92,22.88,22.9,26960.0,19.0622,19.0871,19.0538,19.0705,26960.0
2017-07-27 12:10:00,22.9,22.92,22.9,22.91,20838.0,19.0705,19.0871,19.0705,19.0788,20838.0
2017-07-27 12:20:00,22.91,22.91,22.88,22.88,40998.0,19.0788,19.0788,19.0538,19.0538,40998.0
2017-07-27 12:30:00,22.88,22.88,22.81,22.82,37440.0,19.0538,19.0538,18.9955,19.0039,37440.0
2017-07-27 12:40:00,22.83,22.86,22.78,22.86,58758.0,19.0122,19.0372,18.9705,19.0372,58758.0
2017-07-27 12:50:00,22.86,22.89,22.83,22.84,26948.0,19.0372,19.0622,19.0122,19.0205,26948.0
2017-07-27 13:00:00,22.83,22.88,22.82,22.87,35734.0,19.0122,19.0538,19.0039,19.0455,35734.0
2017-07-27 13:10:00,22.86,22.86,22.81,22.82,20518.0,19.0372,19.0372,18.9955,19.0039,20518.0
2017-07-27 13:20:00,22.83,22.83,22.81,22.83,25520.0,19.0122,19.0122,18.9955,19.0122,25520.0
2017-07-27 13:30:00,22.81,22.82,22.77,22.77,25976.0,18.9955,19.0039,18.9622,18.9622,25976.0
2017-07-27 13:40:00,22.77,22.78,22.73,22.77,30206.0,18.9622,18.9705,18.9289,18.9622,30206.0
2017-07-27 13:50:00,22.77,22.9,22.75,22.9,27372.0,18.9622,19.0705,18.9456,19.0705,27372.0
2017-07-27 14:00:00,22.9,22.98,22.88,22.97,64604.0,19.0705,19.1371,19.0538,19.1288,64604.0
2017-07-27 14:10:00,22.98,23.06,22.97,23.05,155186.0,19.1371,19.2037,19.1288,19.1954,155186.0
2017-07-27 14:20:00,23.05,23.05,22.98,23.0,87762.0,19.1954,19.1954,19.1371,19.1538,87762.0
2017-07-27 14:30:00,23.0,23.05,23.0,23.02,84152.0,19.1538,19.1954,19.1538,19.1704,84152.0
2017-07-27 14:40:00,23.01,23.01,22.97,22.99,70902.0,19.1621,19.1621,19.1288,19.1454,70902.0
2017-07-27 14:50:00,22.99,23.21,22.99,23.21,151130.0,19.1454,19.3286,19.1454,19.3286,151130.0
2017-07-27 15:00:00,23.2,23.25,23.2,23.24,191228.0,19.3203,19.362,19.3203,19.3536,191228.0
2017-07-27 15:10:00,23.24,23.29,23.23,23.29,89296.0,19.3536,19.3953,19.3453,19.3953,89296.0
2017-07-27 15:20:00,23.28,23.33,23.26,23.33,182386.0,19.3869,19.4286,19.3703,19.4286,182386.0
2017-07-27 15:30:00,23.33,23.34,23.29,23.3,102760.0,19.4286,19.4369,19.3953,19.4036,102760.0
2017-07-27 15:40:00,23.3,23.35,23.29,23.31,197954.0,19.4036,19.4452,19.3953,19.4119,197954.0
2017-07-27 15:50:00,23.31,23.32,23.29,23.3,244600.0,19.4119,19.4202,19.3953,19.4036,244600.0
2017-07-28 09:30:00,23.39,23.48,23.31,23.44,299930.0,19.4785,19.5535,19.4119,19.5202,299930.0
2017-07-28 09:40:00,23.46,23.53,23.3,23.32,146820.0,19.5368,19.5951,19.4036,19.4202,146820.0
2017-07-28 09:50:00,23.32,23.4,23.22,23.4,116178.0,19.4202,19.4869,19.337,19.4869,116178.0
2017-07-28 10:00:00,23.44,23.44,23.31,23.35,86096.0,19.5202,19.5202,19.4119,19.4452,86096.0
2017-07-28 10:10:00,23.37,23.49,23.35,23.47,72452.0,19.4619,19.5618,19.4452,19.5452,72452.0
2017-07-28 10:20:00,23.47,23.57,23.45,23.53,72910.0,19.5452,19.6284,19.5285,19.5951,72910.0
2017-07-28 10:30:00,23.53,23.56,23.49,23.49,75388.0,19.5951,19.6201,19.5618,19.5618,75388.0
2017-07-28 10:40:00,23.49,23.54,23.49,23.5,46314.0,19.5618,19.6035,19.5618,19.5701,46314.0
2017-07-28 10:50:00,23.5,23.56,23.5,23.53,54134.0,19.5701,19.6201,19.5701,19.5951,54134.0
2017-07-28 11:00:00,23.53,23.53,23.44,23.49,96422.0,19.5951,19.5951,19.5202,19.5618,96422.0
2017-07-28 11:10:00,23.48,23.49,23.43,23.46,40672.0,19.5535,19.5618,19.5119,19.5368,40672.0
2017-07-28 11:20:00,23.46,23.48,23.4,23.48,90146.0,19.5368,19.5535,19.4869,19.5535,90146.0
2017-07-28 11:30:00,23.46,23.49,23.4,23.41,50066.0,19.5368,19.5618,19.4869,19.4952,50066.0
2017-07-28 11:40:00,23.4,23.4,23.34,23.39,81542.0,19.4869,19.4869,19.4369,19.4785,81542.0
2017-07-28 11:50:00,23.38,23.4,23.24,23.28,87246.0,19.4702,19.4869,19.3536,19.3869,87246.0
2017-07-28 12:00:00,23.31,23.36,23.3,23.34,72272.0,19.4119,19.4536,19.4036,19.4369,72272.0
2017-07-28 12:10:00,23.35,23.38,23.3,23.32,66696.0,19.4452,19.4702,19.4036,19.4202,66696.0
2017-07-28 12:20:00,23.34,23.36,23.25,23.25,42470.0,19.4369,19.4536,19.362,19.362,42470.0
2017-07-28 12:30:00,23.25,23.26,23.2,23.22,33720.0,19.362,19.3703,19.3203,19.337,33720.0
2017-07-28 12:40:00,23.2,23.21,23.11,23.14,20818.0,19.3203,19.3286,19.2454,19.2703,20818.0
2017-07-28 12:50:00,23.15,23.16,23.08,23.11,25164.0,19.2787,19.287,19.2204,19.2454,25164.0
2017-07-28 13:00:00,23.13,23.13,23.03,23.11,27396.0,19.262,19.262,19.1787,19.2454,27396.0
2017-07-28 13:10:00,23.12,23.16,23.12,23.14,26438.0,19.2537,19.287,19.2537,19.2703,26438.0
2017-07-28 13:20:00,23.14,23.17,23.11,23.16,14200.0,19.2703,19.2953,19.2454,19.287,14200.0
2017-07-28 13:30:00,23.16,23.2,23.15,23.15,22082.0,19.287,19.3203,19.2787,19.2787,22082.0
2017-07-28 13:40:00,23.17,23.18,23.14,23.14,21606.0,19.2953,19.3037,19.2703,19.2703,21606.0
2017-07-28 13:50:00,23.15,23.17,23.1,23.11,17860.0,19.2787,19.2953,19.237,19.2454,17860.0
2017-07-28 14:00:00,23.13,23.13,23.07,23.12,20110.0,19.262,19.262,19.2121,19.2537,20110.0
2017-07-28 14:10:00,23.14,23.17,23.13,23.16,27390.0,19.2703,19.2953,19.262,19.287,27390.0
2017-07-28 14:20:00,23.15,23.18,23.15,23.18,34424.0,19.2787,19.3037,19.2787,19.3037,34424.0
2017-07-28 14:30:00,23.18,23.19,23.15,23.16,17238.0,19.3037,19.312,19.2787,19.287,17238.0
2017-07-28 14:40:00,23.17,23.18,23.16,23.16,21018.0,19.2953,19.3037,19.287,19.287,21018.0
2017-07-28 14:50:00,23.16,23.2,23.15,23.2,30604.0,19.287,19.3203,19.2787,19.3203,30604.0
2017-07-28 15:00:00,23.2,23.22,23.18,23.19,36912.0,19.3203,19.337,19.3037,19.312,36912.0
2017-07-28 15:10:00,23.19,23.25,23.18,23.24,32228.0,19.312,19.362,19.3037,19.3536,32228.0
2017-07-28 15:20:00,23.24,23.27,23.22,23.23,61188.0,19.3536,19.3786,19.337,19.3453,61188.0
2017-07-28 15:30:00,23.23,23.23,23.18,23.2,104746.0,19.3453,19.3453,19.3037,19.3203,104746.0
2017-07-28 15:40:00,23.2,23.21,23.18,23.18,105490.0,19.3203,19.3286,19.3037,19.3037,105490.0
2017-07-28 15:50:00,23.19,23.2,23.15,23.16,215270.0,19.312,19.3203,19.2787,19.287,215270.0
2017-07-31 09:30:00,23.2,23.28,23.1,23.22,96812.0,19.3203,19.3869,19.237,19.337,96812.0
2017-07-31 09:40:00,23.21,23.33,23.12,23.33,52922.0,19.3286,19.4286,19.2537,19.4286,52922.0
2017-07-31 09:50:00,23.31,23.32,23.15,23.19,63120.0,19.4119,19.4202,19.2787,19.312,63120.0
2017-07-31 10:00:00,23.2,23.21,23.14,23.14,34938.0,19.3203,19.3286,19.2703,19.2703,34938.0
2017-07-31 10:10:00,23.15,23.16,23.07,23.11,80300.0,19.2787,19.287,19.2121,19.2454,80300.0
2017-07-31 10:20:00,23.1,23.16,23.09,23.16,55700.0,19.237,19.287,19.2287,19.287,55700.0
2017-07-31 10:30:00,23.16,23.2,23.13,23.2,19584.0,19.287,19.3203,19.262,19.3203,19584.0
2017-07-31 10:40:00,23.18,23.21,23.15,23.16,36714.0,19.3037,19.3286,19.2787,19.287,36714.0
2017-07-31 10:50:00,23.16,23.22,23.12,23.22,33300.0,19.287,19.337,19.2537,19.337,33300.0
2017-07-31 11:00:00,23.21,23.21,23.17,23.2,22810.0,19.3286,19.3286,19.2953,19.3203,22810.0
2017-07-31 11:10:00,23.19,23.21,23.16,23.16,43086.0,19.312,19.3286,19.287,19.287,43086.0
2017-07-31 11:20:00,23.15,23.18,23.15,23.16,20294.0,19.2787,19.3037,19.2787,19.287,20294.0
2017-07-31 11:30:00,23.17,23.23,23.15,23.21,32148.0,19.2953,19.3453,19.2787,19.3286,32148.0
2017-07-31 11:40:00,23.21,23.21,23.18,23.2,38316.0,19.3286,19.3286,19.3037,19.3203,38316.0
2017-07-31 11:50:00,23.19,23.22,23.16,23.2,35002.0,19.312,19.337,19.287,19.3203,35002.0
2017-07-31 12:00:00,23.2,23.22,23.18,23.2,46800.0,19.3203,19.337,19.3037,19.3203,46800.0
2017-07-31 12:10:00,23.2,23.21,23.15,23.15,36716.0,19.3203,19.3286,19.2787,19.2787,36716.0
2017-07-31 12:20:00,23.16,23.21,23.16,23.21,21006.0,19.287,19.3286,19.287,19.3286,21006.0
2017-07-31 12:30:00,23.22,23.22,23.18,23.2,19178.0,19.337,19.337,19.3037,19.3203,19178.0
2017-07-31 12:40:00,23.21,23.23,23.19,23.22,16744.0,19.3286,19.3453,19.312,19.337,16744.0
2017-07-31 12:50:00,23.22,23.25,23.21,23.22,20158.0,19.337,19.362,19.3286,19.337,20158.0
2017-07-31 13:00:00,23.22,23.25,23.22,23.24,10828.0,19.337,19.362,19.337,19.3536,10828.0
2017-07-31 13:10:00,23.25,23.25,23.22,23.22,23330.0,19.362,19.362,19.337,19.337,23330.0
2017-07-31 13:20:00,23.23,23.24,23.18,23.2,22608.0,19.3453,19.3536,19.3037,19.3203,22608.0
2017-07-31 13:30:00,23.2,23.21,23.18,23.21,16212.0,19.3203,19.3286,19.3037,19.3286,16212.0
2017-07-31 13:40:00,23.2,23.22,23.18,23.22,14940.0,19.3203,19.337,19.3037,19.337,14940.0
2017-07-31 13:50:00,23.22,23.22,23.2,23.21,23932.0,19.337,19.337,19.3203,19.3286,23932.0
2017-07-31 14:00:00,23.21,23.26,23.21,23.25,23322.0,19.3286,19.3703,19.3286,19.362,23322.0
2017-07-31 14:10:00,23.25,23.31,23.25,23.3,22898.0,19.362,19.4119,19.362,19.4036,22898.0
2017-07-31 14:20:00,23.3,23.38,23.3,23.38,33124.0,19.4036,19.4702,19.4036,19.4702,33124.0
2017-07-31 14:30:00,23.38,23.41,23.35,23.36,40818.0,19.4702,19.4952,19.4452,19.4536,40818.0
2017-07-31 14:40:00,23.36,23.4,23.36,23.36,36288.0,19.4536,19.4869,19.4536,19.4536,36288.0
2017-07-31 14:50:00,23.36,23.38,23.32,23.32,29762.0,19.4536,19.4702,19.4202,19.4202,29762.0
2017-07-31 15:00:00,23.33,23.34,23.28,23.28,59224.0,19.4286,19.4369,19.3869,19.3869,59224.0
2017-07-31 15:10:00,23.29,23.32,23.28,23.3,52434.0,19.3953,19.4202,19.3869,19.4036,52434.0
2017-07-31 15:20:00,23.3,23.32,23.27,23.31,50482.0,19.4036,19.4202,19.3786,19.4119,50482.0
2017-07-31 15:30:00,23.31,23.31,23.26,23.27,78186.0,19.4119,19.4119,19.3703,19.3786,78186.0
2017-07-31 15:40:00,23.27,23.27,23.23,23.24,132624.0,19.3786,19.3786,19.3453,19.3536,132624.0
2017-07-31 15:50:00,23.24,23.25,23.22,23.22,294266.0,19.3536,19.362,19.337,19.337,294266.0
2017-08-01 09:30:00,23.26,23.32,23.02,23.09,150444.0,19.3703,19.4202,19.1704,19.2287,150444.0
2017-08-01 09:40:00,23.1,23.14,23.02,23.05,140344.0,19.237,19.2703,19.1704,19.1954,140344.0
2017-08-01 09:50:00,23.06,23.06,22.83,22.83,82452.0,19.2037,19.2037,19.0122,19.0122,82452.0
2017-08-01 10:00:00,22.83,22.88,22.79,22.82,62154.0,19.0122,19.0538,18.9789,19.0039,62154.0
2017-08-01 10:10:00,22.83,22.84,22.77,22.78,35878.0,19.0122,19.0205,18.9622,18.9705,35878.0
2017-08-01 10:20:00,22.78,22.85,22.78,22.81,28600.0,18.9705,19.0288,18.9705,18.9955,28600.0
2017-08-01 10:30:00,22.81,22.9,22.81,22.89,20672.0,18.9955,19.0705,18.9955,19.0622,20672.0
2017-08-01 10:40:00,22.91,22.91,22.85,22.89,26930.0,19.0788,19.0788,19.0288,19.0622,26930.0
2017-08-01 10:50:00,22.89,22.9,22.83,22.86,31518.0,19.0622,19.0705,19.0122,19.0372,31518.0
2017-08-01 11:00:00,22.86,22.86,22.79,22.8,54758.0,19.0372,19.0372,18.9789,18.9872,54758.0
2017-08-01 11:10:00,22.8,22.89,22.8,22.86,40740.0,18.9872,19.0622,18.9872,19.0372,40740.0
2017-08-01 11:20:00,22.86,22.88,22.8,22.87,41202.0,19.0372,19.0538,18.9872,19.0455,41202.0
2017-08-01 11:30:00,22.88,22.93,22.82,22.85,25766.0,19.0538,19.0955,19.0039,19.0288,25766.0
2017-08-01 11:40:00,22.85,22.9,22.83,22.88,32860.0,19.0288,19.0705,19.0122,19.0538,32860.0
2017-08-01 11:50:00,22.86,22.87,22.79,22.79,32758.0,19.0372,19.0455,18.9789,18.9789,32758.0
2017-08-01 12:00:00,22.8,22.84,22.78,22.81,29568.0,18.9872,19.0205,18.9705,18.9955,29568.0
2017-08-01 12:10:00,22.8,22.84,22.79,22.84,32000.0,18.9872,19.0205,18.9789,19.0205,32000.0
2017-08-01 12:20:00,22.85,22.9,22.84,22.85,30800.0,19.0288,19.0705,19.0205,19.0288,30800.0
2017-08-01 12:30:00,22.85,22.88,22.84,22.88,21918.0,19.0288,19.0538,19.0205,19.0538,21918.0
2017-08-01 12:40:00,22.88,22.89,22.84,22.84,36652.0,19.0538,19.0622,19.0205,19.0205,36652.0
2017-08-01 12:50:00,22.84,22.84,22.81,22.83,21000.0,19.0205,19.0205,18.9955,19.0122,21000.0
2017-08-01 13:00:00,22.83,22.88,22.83,22.87,23914.0,19.0122,19.0538,19.0122,19.0455,23914.0
2017-08-01 13:10:00,22.86,22.91,22.85,22.9,25070.0,19.0372,19.0788,19.0288,19.0705,25070.0
2017-08-01 13:20:00,22.89,22.91,22.88,22.9,11540.0,19.0622,19.0788,19.0538,19.0705,11540.0
2017-08-01 13:30:00,22.91,22.95,22.91,22.93,16774.0,19.0788,19.1121,19.0788,19.0955,16774.0
2017-08-01 13:40:00,22.92,22.97,22.92,22.96,20600.0,19.0871,19.1288,19.0871,19.1204,20600.0
2017-08-01 13:50:00,22.97,22.97,22.92,22.97,30396.0,19.1288,19.1288,19.0871,19.1288,30396.0
2017-08-01 14:00:00,22.98,22.99,22.92,22.92,39440.0,19.1371,19.1454,19.0871,19.0871,39440.0
2017-08-01 14:10:00,22.93,22.93,22.88,22.89,37058.0,19.0955,19.0955,19.0538,19.0622,37058.0
2017-08-01 14:20:00,22.89,22.9,22.89,22.89,43208.0,19.0622,19.0705,19.0622,19.0622,43208.0
2017-08-01 14:30:00,22.89,22.92,22.88,22.92,44964.0,19.0622,19.0871,19.0538,19.0871,44964.0
2017-08-01 14:40:00,22.92,22.97,22.92,22.96,40654.0,19.0871,19.1288,19.0871,19.1204,40654.0
2017-08-01 14:50:00,22.97,22.98,22.95,22.96,34056.0,19.1288,19.1371,19.1121,19.1204,34056.0
2017-08-01 15:00:00,22.96,22.97,22.93,22.94,49742.0,19.1204,19.1288,19.0955,19.1038,49742.0
2017-08-01 15:10:00,22.94,23.0,22.93,22.98,169196.0,19.1038,19.1538,19.0955,19.1371,169196.0
2017-08-01 15:20:00,22.98,23.01,22.97,23.0,80774.0,19.1371,19.1621,19.1288,19.1538,80774.0
2017-08-01 15:30:00,23.0,23.04,22.99,23.03,76992.0,19.1538,19.1871,19.1454,19.1787,76992.0
2017-08-01 15:40:00,23.03,23.09,23.02,23.09,99856.0,19.1787,19.2287,19.1704,19.2287,99856.0
2017-08-01 15:50:00,23.09,23.12,23.07,23.11,211264.0,19.2287,19.2537,19.2121,19.2454,211264.0
2017-08-02 09:30:00,22.94,23.18,22.84,23.11,40818.0,19.1038,19.3037,19.0205,19.2454,40818.0
2017-08-02 09:40:00,23.16,23.23,23.04,23.15,41922.0,19.287,19.3453,19.1871,19.2787,41922.0
2017-08-02 09:50:00,23.14,23.25,23.11,23.25,30164.0,19.2703,19.362,19.2454,19.362,30164.0
2017-08-02 10:00:00,23.25,23.26,23.18,23.22,29852.0,19.362,19.3703,19.3037,19.337,29852.0
2017-08-02 10:10:00,23.23,23.28,23.15,23.17,31334.0,19.3453,19.3869,19.2787,19.2953,31334.0
2017-08-02 10:20:00,23.17,23.27,23.17,23.24,30474.0,19.2953,19.3786,19.2953,19.3536,30474.0
2017-08-02 10:30:00,23.25,23.25,23.18,23.21,26722.0,19.362,19.362,19.3037,19.3286,26722.0
2017-08-02 10:40:00,23.23,23.25,23.18,23.18,49086.0,19.3453,19.362,19.3037,19.3037,49086.0
2017-08-02 10:50:00,23.18,23.23,23.18,23.2,27238.0,19.3037,19.3453,19.3037,19.3203,27238.0
2017-08-02 11:00:00,23.2,23.23,23.16,23.16,45024.0,19.3203,19.3453,19.287,19.287,45024.0
2017-08-02 11:10:00,23.17,23.22,23.11,23.22,55620.0,19.2953,19.337,19.2454,19.337,55620.0
2017-08-02 11:20:00,23.23,23.27,23.19,23.22,45574.0,19.3453,19.3786,19.312,19.337,45574.0
2017-08-02 11:30:00,23.22,23.23,23.18,23.18,26708.0,19.337,19.3453,19.3037,19.3037,26708.0
2017-08-02 11:40:00,23.18,23.26,23.18,23.25,31132.0,19.3037,19.3703,19.3037,19.362,31132.0
2017-08-02 11:50:00,23.25,23.25,23.18,23.2,25804.0,19.362,19.362,19.3037,19.3203,25804.0
2017-08-02 12:00:00,23.2,23.21,23.18,23.18,25270.0,19.3203,19.3286,19.3037,19.3037,25270.0
2017-08-02 12:10:00,23.17,23.18,23.07,23.07,42236.0,19.2953,19.3037,19.2121,19.2121,42236.0
2017-08-02 12:20:00,23.07,23.15,23.06,23.13,40532.0,19.2121,19.2787,19.2037,19.262,40532.0
2017-08-02 12:30:00,23.13,23.15,23.11,23.11,57306.0,19.262,19.2787,19.2454,19.2454,57306.0
2017-08-02 12:40:00,23.12,23.16,23.1,23.12,111176.0,19.2537,19.287,19.237,19.2537,111176.0
2017-08-02 12:50:00,23.13,23.14,23.06,23.08,83322.0,19.262,19.2703,19.2037,19.2204,83322.0
2017-08-02 13:00:00,23.08,23.13,23.08,23.11,31826.0,19.2204,19.262,19.2204,19.2454,31826.0
2017-08-02 13:10:00,23.12,23.14,23.11,23.11,36480.0,19.2537,19.2703,19.2454,19.2454,36480.0
2017-08-02 13:20:00,23.11,23.11,23.06,23.07,37830.0,19.2454,19.2454,19.2037,19.2121,37830.0
2017-08-02 13:30:00,23.07,23.13,23.04,23.13,66638.0,19.2121,19.262,19.1871,19.262,66638.0
2017-08-02 13:40:00,23.13,23.16,23.11,23.15,57514.0,19.262,19.287,19.2454,19.2787,57514.0
2017-08-02 13:50:00,23.14,23.18,23.14,23.17,46344.0,19.2703,19.3037,19.2703,19.2953,46344.0
2017-08-02 14:00:00,23.17,23.18,23.13,23.17,67856.0,19.2953,19.3037,19.262,19.2953,67856.0
2017-08-02 14:10:00,23.17,23.17,23.15,23.16,56960.0,19.2953,19.2953,19.2787,19.287,56960.0
2017-08-02 14:20:00,23.16,23.2,23.16,23.18,59056.0,19.287,19.3203,19.287,19.3037,59056.0
2017-08-02 14:30:00,23.18,23.18,23.14,23.15,36392.0,19.3037,19.3037,19.2703,19.2787,36392.0
2017-08-02 14:40:00,23.15,23.17,23.15,23.16,31568.0,19.2787,19.2953,19.2787,19.287,31568.0
2017-08-02 14:50:00,23.16,23.18,23.15,23.17,45026.0,19.287,19.3037,19.2787,19.2953,45026.0
2017-08-02 15:00:00,23.17,23.18,23.15,23.16,30946.0,19.2953,19.3037,19.2787,19.287,30946.0
2017-08-02 15:10:00,23.17,23.17,23.15,23.15,37040.0,19.2953,19.2953,19.2787,19.2787,37040.0
2017-08-02 15:20:00,23.16,23.17,23.15,23.15,44978.0,19.287,19.2953,19.2787,19.2787,44978.0
2017-08-02 15:30:00,23.15,23.16,23.09,23.11,68620.0,19.2787,19.287,19.2287,19.2454,68620.0
2017-08-02 15:40:00,23.11,23.11,23.05,23.05,91564.0,19.2454,19.2454,19.1954,19.1954,91564.0
2017-08-02 15:50:00,23.05,23.06,23.0,23.03,189940.0,19.1954,19.2037,19.1538,19.1787,189940.0
2017-08-03 09:30:00,22.89,22.99,22.79,22.84,66338.0,19.0622,19.1454,18.9789,19.0205,66338.0
2017-08-03 09:40:00,22.83,22.91,22.75,22.86,43918.0,19.0122,19.0788,18.9456,19.0372,43918.0
2017-08-03 09:50:00,22.85,22.86,22.75,22.77,43922.0,19.0288,19.0372,18.9456,18.9622,43922.0
2017-08-03 10:00:00,22.77,22.77,22.61,22.62,91546.0,18.9622,18.9622,18.829,18.8373,91546.0
2017-08-03 10:10:00,22.61,22.67,22.57,22.59,89902.0,18.829,18.8789,18.7957,18.8123,89902.0
2017-08-03 10:20:00,22.6,22.61,22.55,22.59,24534.0,18.8207,18.829,18.779,18.8123,24534.0
2017-08-03 10:30:00,22.61,22.72,22.61,22.67,40100.0,18.829,18.9206,18.829,18.8789,40100.0
2017-08-03 10:40:00,22.68,22.75,22.66,22.75,20432.0,18.8873,18.9456,18.8706,18.9456,20432.0
2017-08-03 10:50:00,22.75,22.82,22.72,22.79,24270.0,18.9456,19.0039,18.9206,18.9789,24270.0
2017-08-03 11:00:00,22.81,22.86,22.78,22.8,19504.0,18.9955,19.0372,18.9705,18.9872,19504.0
2017-08-03 11:10:00,22.81,22.81,22.73,22.79,18958.0,18.9955,18.9955,18.9289,18.9789,18958.0
2017-08-03 11:20:00,22.8,22.82,22.78,22.82,11858.0,18.9872,19.0039,18.9705,19.0039,11858.0
2017-08-03 11:30:00,22.81,22.82,22.77,22.77,15620.0,18.9955,19.0039,18.9622,18.9622,15620.0
2017-08-03 11:40:00,22.78,22.82,22.75,22.81,15180.0,18.9705,19.0039,18.9456,18.9955,15180.0
2017-08-03 11:50:00,22.83,22.83,22.76,22.77,17168.0,19.0122,19.0122,18.9539,18.9622,17168.0
2017-08-03 12:00:00,22.76,22.77,22.72,22.74,13498.0,18.9539,18.9622,18.9206,18.9372,13498.0
2017-08-03 12:10:00,22.73,22.74,22.68,22.72,15036.0,18.9289,18.9372,18.8873,18.9206,15036.0
2017-08-03 12:20:00,22.73,22.73,22.68,22.68,14070.0,18.9289,18.9289,18.8873,18.8873,14070.0
2017-08-03 12:30:00,22.69,22.72,22.69,22.7,8752.0,18.8956,18.9206,18.8956,18.9039,8752.0
2017-08-03 12:40:00,22.69,22.69,22.66,22.67,10606.0,18.8956,18.8956,18.8706,18.8789,10606.0
2017-08-03 12:50:00,22.68,22.68,22.65,22.68,12320.0,18.8873,18.8873,18.8623,18.8873,12320.0
2017-08-03 13:00:00,22.68,22.68,22.66,22.67,11650.0,18.8873,18.8873,18.8706,18.8789,11650.0
2017-08-03 13:10:00,22.66,22.66,22.6,22.62,12726.0,18.8706,18.8706,18.8207,18.8373,12726.0
2017-08-03 13:20:00,22.63,22.64,22.6,22.6,14564.0,18.8456,18.854,18.8207,18.8207,14564.0
2017-08-03 13:30:00,22.6,22.6,22.55,22.57,22164.0,18.8207,18.8207,18.779,18.7957,22164.0
2017-08-03 13:40:00,22.58,22.61,22.56,22.59,15322.0,18.804,18.829,18.7873,18.8123,15322.0
2017-08-03 13:50:00,22.6,22.61,22.57,22.57,20862.0,18.8207,18.829,18.7957,18.7957,20862.0
2017-08-03 14:00:00,22.57,22.59,22.56,22.59,12898.0,18.7957,18.8123,18.7873,18.8123,12898.0
2017-08-03 14:10:00,22.59,22.64,22.59,22.64,9800.0,18.8123,18.854,18.8123,18.854,9800.0
2017-08-03 14:20:00,22.64,22.66,22.62,22.66,18900.0,18.854,18.8706,18.8373,18.8706,18900.0
2017-08-03 14:30:00,22.66,22.66,22.59,22.6,39000.0,18.8706,18.8706,18.8123,18.8207,39000.0
2017-08-03 14:40:00,22.6,22.6,22.49,22.5,92192.0,18.8207,18.8207,18.729,18.7374,92192.0
2017-08-03 14:50:00,22.49,22.5,22.46,22.5,37050.0,18.729,18.7374,18.7041,18.7374,37050.0
2017-08-03 15:00:00,22.5,22.5,22.44,22.48,67186.0,18.7374,18.7374,18.6874,18.7207,67186.0
2017-08-03 15:10:00,22.47,22.5,22.47,22.48,59072.0,18.7124,18.7374,18.7124,18.7207,59072.0
2017-08-03 15:20:00,22.48,22.49,22.43,22.43,64754.0,18.7207,18.729,18.6791,18.6791,64754.0
2017-08-03 15:30:00,22.44,22.44,22.34,22.36,142764.0,18.6874,18.6874,18.6041,18.6208,142764.0
2017-08-03 15:40:00,22.36,22.39,22.32,22.36,169356.0,18.6208,18.6458,18.5875,18.6208,169356.0
2017-08-03 15:50:00,22.36,22.4,22.35,22.37,220888.0,18.6208,18.6541,18.6125,18.6291,220888.0
2017-08-04 09:30:00,22.45,22.57,22.4,22.49,58330.0,18.6957,18.7957,18.6541,18.729,58330.0
2017-08-04 09:40:00,22.49,22.54,22.4,22.5,62460.0,18.729,18.7707,18.6541,18.7374,62460.0
2017-08-04 09:50:00,22.49,22.7,22.46,22.68,87284.0,18.729,18.9039,18.7041,18.8873,87284.0
2017-08-04 10:00:00,22.68,22.68,22.59,22.61,66662.0,18.8873,18.8873,18.8123,18.829,66662.0
2017-08-04 10:10:00,22.61,22.7,22.61,22.7,43908.0,18.829,18.9039,18.829,18.9039,43908.0
2017-08-04 10:20:00,22.7,22.75,22.68,22.75,39736.0,18.9039,18.9456,18.8873,18.9456,39736.0
2017-08-04 10:30:00,22.75,22.83,22.74,22.81,51492.0,18.9456,19.0122,18.9372,18.9955,51492.0
2017-08-04 10:40:00,22.81,22.84,22.77,22.8,65980.0,18.9955,19.0205,18.9622,18.9872,65980.0
2017-08-04 10:50:00,22.8,22.84,22.78,22.81,56380.0,18.9872,19.0205,18.9705,18.9955,56380.0
2017-08-04 11:00:00,22.81,22.82,22.73,22.74,54440.0,18.9955,19.0039,18.9289,18.9372,54440.0
2017-08-04 11:10:00,22.74,22.74,22.61,22.73,59498.0,18.9372,18.9372,18.829,18.9289,59498.0
2017-08-04 11:20:00,22.73,22.75,22.67,22.7,67028.0,18.9289,18.9456,18.8789,18.9039,67028.0
2017-08-04 11:30:00,22.69,22.75,22.69,22.75,40308.0,18.8956,18.9456,18.8956,18.9456,40308.0
2017-08-04 11:40:00,22.75,22.81,22.72,22.77,81320.0,18.9456,18.9955,18.9206,18.9622,81320.0
2017-08-04 11:50:00,22.77,22.79,22.61,22.71,110724.0,18.9622,18.9789,18.829,18.9123,110724.0
2017-08-04 12:00:00,22.72,22.74,22.7,22.72,53384.0,18.9206,18.9372,18.9039,18.9206,53384.0
2017-08-04 12:10:00,22.72,22.77,22.7,22.73,43582.0,18.9206,18.9622,18.9039,18.9289,43582.0
2017-08-04 12:20:00,22.72,22.73,22.68,22.71,68734.0,18.9206,18.9289,18.8873,18.9123,68734.0
2017-08-04 12:30:00,22.71,22.75,22.69,22.69,45856.0,18.9123,18.9456,18.8956,18.8956,45856.0
2017-08-04 12:40:00,22.69,22.7,22.65,22.67,52604.0,18.8956,18.9039,18.8623,18.8789,52604.0
2017-08-04 12:50:00,22.67,22.68,22.65,22.67,57938.0,18.8789,18.8873,18.8623,18.8789,57938.0
2017-08-04 13:00:00,22.68,22.75,22.67,22.75,25550.0,18.8873,18.9456,18.8789,18.9456,25550.0
2017-08-04 13:10:00,22.76,22.76,22.7,22.75,26640.0,18.9539,18.9539,18.9039,18.9456,26640.0
2017-08-04 13:20:00,22.77,22.81,22.77,22.79,17682.0,18.9622,18.9955,18.9622,18.9789,17682.0
2017-08-04 13:30:00,22.8,22.82,22.79,22.82,16196.0,18.9872,19.0039,18.9789,19.0039,16196.0
2017-08-04 13:40:00,22.82,22.86,22.8,22.86,39718.0,19.0039,19.0372,18.9872,19.0372,39718.0
2017-08-04 13:50:00,22.86,22.86,22.78,22.79,28900.0,19.0372,19.0372,18.9705,18.9789,28900.0
2017-08-04 14:00:00,22.79,22.79,22.75,22.78,31940.0,18.9789,18.9789,18.9456,18.9705,31940.0
2017-08-04 14:10:00,22.78,22.82,22.77,22.81,35396.0,18.9705,19.0039,18.9622,18.9955,35396.0
2017-08-04 14:20:00,22.81,22.86,22.81,22.86,43530.0,18.9955,19.0372,18.9955,19.0372,43530.0
2017-08-04 14:30:00,22.85,22.91,22.85,22.91,35296.0,19.0288,19.0788,19.0288,19.0788,35296.0
2017-08-04 14:40:00,22.91,22.92,22.88,22.9,46430.0,19.0788,19.0871,19.0538,19.0705,46430.0
2017-08-04 14:50:00,22.9,22.96,22.89,22.95,65312.0,19.0705,19.1204,19.0622,19.1121,65312.0
2017-08-04 15:00:00,22.95,22.96,22.9,22.91,51010.0,19.1121,19.1204,19.0705,19.0788,51010.0
2017-08-04 15:10:00,22.91,22.92,22.9,22.9,32898.0,19.0788,19.0871,19.0705,19.0705,32898.0
2017-08-04 15:20:00,22.9,22.98,22.9,22.98,62956.0,19.0705,19.1371,19.0705,19.1371,62956.0
2017-08-04 15:30:00,22.98,22.98,22.93,22.95,73984.0,19.1371,19.1371,19.0955,19.1121,73984.0
2017-08-04 15:40:00,22.94,22.95,22.91,22.91,116496.0,19.1038,19.1121,19.0788,19.0788,116496.0
2017-08-04 15:50:00,22.91,22.91,22.88,22.89,173914.0,19.0788,19.0788,19.0538,19.0622,173914.0
2017-08-07 09:30:00,22.88,23.1,22.88,23.1,43974.0,19.0538,19.237,19.0538,19.237,43974.0
2017-08-07 09:40:00,23.07,23.25,23.04,23.19,51184.0,19.2121,19.362,19.1871,19.312,51184.0
2017-08-07 09:50:00,23.18,23.3,23.18,23.28,40404.0,19.3037,19.4036,19.3037,19.3869,40404.0
2017-08-07 10:00:00,23.27,23.39,23.25,23.33,72752.0,19.3786,19.4785,19.362,19.4286,72752.0
2017-08-07 10:10:00,23.33,23.49,23.33,23.38,146260.0,19.4286,19.5618,19.4286,19.4702,146260.0
2017-08-07 10:20:00,23.38,23.41,23.34,23.34,55544.0,19.4702,19.4952,19.4369,19.4369,55544.0
2017-08-07 10:30:00,23.34,23.39,23.29,23.29,116446.0,19.4369,19.4785,19.3953,19.3953,116446.0
2017-08-07 10:40:00,23.29,23.34,23.25,23.28,68160.0,19.3953,19.4369,19.362,19.3869,68160.0
2017-08-07 10:50:00,23.28,23.37,23.28,23.36,56138.0,19.3869,19.4619,19.3869,19.4536,56138.0
2017-08-07 11:00:00,23.36,23.42,23.36,23.38,98710.0,19.4536,19.5035,19.4536,19.4702,98710.0
2017-08-07 11:10:00,23.39,23.43,23.39,23.42,65958.0,19.4785,19.5119,19.4785,19.5035,65958.0
2017-08-07 11:20:00,23.42,23.43,23.31,23.36,55156.0,19.5035,19.5119,19.4119,19.4536,55156.0
2017-08-07 11:30:00,23.35,23.46,23.35,23.46,25396.0,19.4452,19.5368,19.4452,19.5368,25396.0
2017-08-07 11:40:00,23.47,23.48,23.43,23.46,35978.0,19.5452,19.5535,19.5119,19.5368,35978.0
2017-08-07 11:50:00,23.46,23.5,23.45,23.48,54738.0,19.5368,19.5701,19.5285,19.5535,54738.0
2017-08-07 12:00:00,23.48,23.52,23.48,23.5,39992.0,19.5535,19.5868,19.5535,19.5701,39992.0
2017-08-07 12:10:00,23.5,23.53,23.46,23.49,86802.0,19.5701,19.5951,19.5368,19.5618,86802.0
2017-08-07 12:20:00,23.49,23.52,23.48,23.52,30328.0,19.5618,19.5868,19.5535,19.5868,30328.0
2017-08-07 12:30:00,23.52,23.54,23.49,23.5,40584.0,19.5868,19.6035,19.5618,19.5701,40584.0
2017-08-07 12:40:00,23.5,23.56,23.5,23.56,36474.0,19.5701,19.6201,19.5701,19.6201,36474.0
2017-08-07 12:50:00,23.56,23.56,23.53,23.54,24936.0,19.6201,19.6201,19.5951,19.6035,24936.0
2017-08-07 13:00:00,23.54,23.57,23.53,23.57,37882.0,19.6035,19.6284,19.5951,19.6284,37882.0
2017-08-07 13:10:00,23.57,23.57,23.51,23.53,28446.0,19.6284,19.6284,19.5785,19.5951,28446.0
2017-08-07 13:20:00,23.53,23.58,23.53,23.55,28220.0,19.5951,19.6368,19.5951,19.6118,28220.0
2017-08-07 13:30:00,23.55,23.58,23.52,23.52,33092.0,19.6118,19.6368,19.5868,19.5868,33092.0
2017-08-07 13:40:00,23.52,23.54,23.51,23.52,23482.0,19.5868,19.6035,19.5785,19.5868,23482.0
2017-08-07 13:50:00,23.52,23.54,23.5,23.5,43422.0,19.5868,19.6035,19.5701,19.5701,43422.0
2017-08-07 14:00:00,23.5,23.52,23.49,23.52,110478.0,19.5701,19.5868,19.5618,19.5868,110478.0
2017-08-07 14:10:00,23.5,23.58,23.5,23.56,64016.0,19.5701,19.6368,19.5701,19.6201,64016.0
2017-08-07 14:20:00,23.56,23.58,23.55,23.57,35900.0,19.6201,19.6368,19.6118,19.6284,35900.0
2017-08-07 14:30:00,23.57,23.58,23.5,23.51,35092.0,19.6284,19.6368,19.5701,19.5785,35092.0
2017-08-07 14:40:00,23.51,23.55,23.51,23.54,71788.0,19.5785,19.6118,19.5785,19.6035,71788.0
2017-08-07 14:50:00,23.54,23.58,23.54,23.58,36158.0,19.6035,19.6368,19.6035,19.6368,36158.0
2017-08-07 15:00:00,23.58,23.61,23.56,23.61,113720.0,19.6368,19.6618,19.6201,19.6618,113720.0
2017-08-07 15:10:00,23.61,23.65,23.59,23.65,95724.0,19.6618,19.6951,19.6451,19.6951,95724.0
2017-08-07 15:20:00,23.65,23.68,23.63,23.67,242274.0,19.6951,19.72,19.6784,19.7117,242274.0
2017-08-07 15:30:00,23.67,23.75,23.65,23.66,467054.0,19.7117,19.7783,19.6951,19.7034,467054.0
2017-08-07 15:40:00,23.65,23.65,23.59,23.63,181410.0,19.6951,19.6951,19.6451,19.6784,181410.0
2017-08-07 15:50:00,23.63,23.63,23.57,23.6,358908.0,19.6784,19.6784,19.6284,19.6534,358908.0
2017-08-08 09:30:00,23.65,23.9,23.65,23.85,64928.0,19.6951,19.9033,19.6951,19.8616,64928.0
2017-08-08 09:40:00,23.81,23.94,23.76,23.89,82550.0,19.8283,19.9366,19.7867,19.8949,82550.0
2017-08-08 09:50:00,23.9,23.93,23.79,23.91,87082.0,19.9033,19.9282,19.8116,19.9116,87082.0
2017-08-08 10:00:00,23.91,23.99,23.76,23.82,118104.0,19.9116,19.9782,19.7867,19.8366,118104.0
2017-08-08 10:10:00,23.82,23.85,23.77,23.83,34860.0,19.8366,19.8616,19.795,19.845,34860.0
2017-08-08 10:20:00,23.85,23.91,23.81,23.88,31082.0,19.8616,19.9116,19.8283,19.8866,31082.0
2017-08-08 10:30:00,23.87,23.9,23.74,23.75,40020.0,19.8783,19.9033,19.77,19.7783,40020.0
2017-08-08 10:40:00,23.75,23.76,23.63,23.65,32994.0,19.7783,19.7867,19.6784,19.6951,32994.0
2017-08-08 10:50:00,23.67,23.71,23.64,23.64,39256.0,19.7117,19.745,19.6867,19.6867,39256.0
2017-08-08 11:00:00,23.64,23.67,23.61,23.65,28776.0,19.6867,19.7117,19.6618,19.6951,28776.0
2017-08-08 11:10:00,23.66,23.66,23.53,23.66,123904.0,19.7034,19.7034,19.5951,19.7034,123904.0
2017-08-08 11:20:00,23.66,23.66,23.6,23.61,20438.0,19.7034,19.7034,19.6534,19.6618,20438.0
2017-08-08 11:30:00,23.61,23.63,23.55,23.57,58014.0,19.6618,19.6784,19.6118,19.6284,58014.0
2017-08-08 11:40:00,23.58,23.64,23.58,23.6,36582.0,19.6368,19.6867,19.6368,19.6534,36582.0
2017-08-08 11:50:00,23.59,23.65,23.58,23.64,26524.0,19.6451,19.6951,19.6368,19.6867,26524.0
2017-08-08 12:00:00,23.65,23.72,23.65,23.66,27132.0,19.6951,19.7534,19.6951,19.7034,27132.0
2017-08-08 12:10:00,23.67,23.69,23.61,23.67,65932.0,19.7117,19.7284,19.6618,19.7117,65932.0
2017-08-08 12:20:00,23.65,23.68,23.58,23.63,129406.0,19.6951,19.72,19.6368,19.6784,129406.0
2017-08-08 12:30:00,23.64,23.64,23.57,23.61,52316.0,19.6867,19.6867,19.6284,19.6618,52316.0
2017-08-08 12:40:00,23.6,23.63,23.59,23.6,25516.0,19.6534,19.6784,19.6451,19.6534,25516.0
2017-08-08 12:50:00,23.61,23.63,23.58,23.63,55976.0,19.6618,19.6784,19.6368,19.6784,55976.0
2017-08-08 13:00:00,23.63,23.65,23.57,23.6,42100.0,19.6784,19.6951,19.6284,19.6534,42100.0
2017-08-08 13:10:00,23.6,23.63,23.59,23.61,24702.0,19.6534,19.6784,19.6451,19.6618,24702.0
2017-08-08 13:20:00,23.61,23.63,23.58,23.6,36832.0,19.6618,19.6784,19.6368,19.6534,36832.0
2017-08-08 13:30:00,23.59,23.61,23.59,23.61,35478.0,19.6451,19.6618,19.6451,19.6618,35478.0
2017-08-08 13:40:00,23.61,23.64,23.59,23.6,47632.0,19.6618,19.6867,19.6451,19.6534,47632.0
2017-08-08 13:50:00,23.6,23.61,23.58,23.59,41238.0,19.6534,19.6618,19.6368,19.6451,41238.0
2017-08-08 14:00:00,23.59,23.63,23.58,23.63,41464.0,19.6451,19.6784,19.6368,19.6784,41464.0
2017-08-08 14:10:00,23.63,23.65,23.61,23.63,82268.0,19.6784,19.6951,19.6618,19.6784,82268.0
2017-08-08 14:20:00,23.61,23.63,23.57,23.58,46994.0,19.6618,19.6784,19.6284,19.6368,46994.0
2017-08-08 14:30:00,23.58,23.64,23.58,23.61,35970.0,19.6368,19.6867,19.6368,19.6618,35970.0
2017-08-08 14:40:00,23.61,23.62,23.59,23.61,33310.0,19.6618,19.6701,19.6451,19.6618,33310.0
2017-08-08 14:50:00,23.61,23.64,23.6,23.61,50946.0,19.6618,19.6867,19.6534,19.6618,50946.0
2017-08-08 15:00:00,23.61,23.62,23.59,23.62,48820.0,19.6618,19.6701,19.6451,19.6701,48820.0
2017-08-08 15:10:00,23.61,23.62,23.59,23.6,58258.0,19.6618,19.6701,19.6451,19.6534,58258.0
2017-08-08 15:20:00,23.6,23.61,23.58,23.59,79322.0,19.6534,19.6618,19.6368,19.6451,79322.0
2017-08-08 15:30:00,23.58,23.58,23.42,23.45,117494.0,19.6368,19.6368,19.5035,19.5285,117494.0
2017-08-08 15:40:00,23.45,23.46,23.43,23.45,86240.0,19.5285,19.5368,19.5119,19.5285,86240.0
2017-08-08 15:50:00,23.45,23.49,23.43,23.49,173858.0,19.5285,19.5618,19.5119,19.5618,173858.0
2017-08-09 09:30:00,23.3,23.3,23.11,23.2,52298.0,19.4036,19.4036,19.2454,19.3203,52298.0
2017-08-09 09:40:00,23.16,23.25,23.12,23.15,23564.0,19.287,19.362,19.2537,19.2787,23564.0
2017-08-09 09:50:00,23.15,23.36,23.14,23.35,53528.0,19.2787,19.4536,19.2703,19.4452,53528.0
2017-08-09 10:00:00,23.35,23.35,23.25,23.31,45480.0,19.4452,19.4452,19.362,19.4119,45480.0
2017-08-09 10:10:00,23.3,23.32,23.23,23.28,37090.0,19.4036,19.4202,19.3453,19.3869,37090.0
2017-08-09 10:20:00,23.28,23.32,23.25,23.3,38414.0,19.3869,19.4202,19.362,19.4036,38414.0
2017-08-09 10:30:00,23.3,23.33,23.29,23.3,25760.0,19.4036,19.4286,19.3953,19.4036,25760.0
2017-08-09 10:40:00,23.29,23.3,23.21,23.25,27664.0,19.3953,19.4036,19.3286,19.362,27664.0
2017-08-09 10:50:00,23.25,23.29,23.24,23.29,26632.0,19.362,19.3953,19.3536,19.3953,26632.0
2017-08-09 11:00:00,23.28,23.29,23.24,23.27,26924.0,19.3869,19.3953,19.3536,19.3786,26924.0
2017-08-09 11:10:00,23.26,23.28,23.19,23.19,30006.0,19.3703,19.3869,19.312,19.312,30006.0
2017-08-09 11:20:00,23.18,23.19,23.16,23.16,23412.0,19.3037,19.312,19.287,19.287,23412.0
2017-08-09 11:30:00,23.17,23.29,23.17,23.29,28872.0,19.2953,19.3953,19.2953,19.3953,28872.0
2017-08-09 11:40:00,23.29,23.35,23.28,23.29,22430.0,19.3953,19.4452,19.3869,19.3953,22430.0
2017-08-09 11:50:00,23.29,23.36,23.26,23.33,19718.0,19.3953,19.4536,19.3703,19.4286,19718.0
2017-08-09 12:00:00,23.31,23.34,23.28,23.29,19808.0,19.4119,19.4369,19.3869,19.3953,19808.0
2017-08-09 12:10:00,23.28,23.31,23.28,23.31,24770.0,19.3869,19.4119,19.3869,19.4119,24770.0
2017-08-09 12:20:00,23.32,23.34,23.28,23.28,10900.0,19.4202,19.4369,19.3869,19.3869,10900.0
2017-08-09 12:30:00,23.28,23.28,23.24,23.24,9786.0,19.3869,19.3869,19.3536,19.3536,9786.0
2017-08-09 12:40:00,23.23,23.24,23.21,23.22,14156.0,19.3453,19.3536,19.3286,19.337,14156.0
2017-08-09 12:50:00,23.23,23.25,23.22,23.23,15144.0,19.3453,19.362,19.337,19.3453,15144.0
2017-08-09 13:00:00,23.22,23.24,23.22,23.23,16430.0,19.337,19.3536,19.337,19.3453,16430.0
2017-08-09 13:10:00,23.24,23.26,23.24,23.25,13458.0,19.3536,19.3703,19.3536,19.362,13458.0
2017-08-09 13:20:00,23.25,23.29,23.25,23.29,16580.0,19.362,19.3953,19.362,19.3953,16580.0
2017-08-09 13:30:00,23.29,23.32,23.29,23.32,13220.0,19.3953,19.4202,19.3953,19.4202,13220.0
2017-08-09 13:40:00,23.32,23.33,23.29,23.29,19658.0,19.4202,19.4286,19.3953,19.3953,19658.0
2017-08-09 13:50:00,23.3,23.3,23.25,23.25,14600.0,19.4036,19.4036,19.362,19.362,14600.0
2017-08-09 14:00:00,23.25,23.27,23.21,23.25,37188.0,19.362,19.3786,19.3286,19.362,37188.0
2017-08-09 14:10:00,23.25,23.25,23.2,23.2,36032.0,19.362,19.362,19.3203,19.3203,36032.0
2017-08-09 14:20:00,23.21,23.22,23.2,23.2,23978.0,19.3286,19.337,19.3203,19.3203,23978.0
2017-08-09 14:30:00,23.2,23.2,23.17,23.17,25780.0,19.3203,19.3203,19.2953,19.2953,25780.0
2017-08-09 14:40:00,23.16,23.17,23.1,23.11,36012.0,19.287,19.2953,19.237,19.2454,36012.0
2017-08-09 14:50:00,23.11,23.15,23.09,23.14,30224.0,19.2454,19.2787,19.2287,19.2703,30224.0
2017-08-09 15:00:00,23.13,23.16,23.13,23.16,28162.0,19.262,19.287,19.262,19.287,28162.0
2017-08-09 15:10:00,23.16,23.2,23.16,23.19,37708.0,19.287,19.3203,19.287,19.312,37708.0
2017-08-09 15:20:00,23.2,23.23,23.17,23.23,40662.0,19.3203,19.3453,19.2953,19.3453,40662.0
2017-08-09 15:30:00,23.23,23.25,23.22,23.25,46592.0,19.3453,19.362,19.337,19.362,46592.0
2017-08-09 15:40:00,23.25,23.31,23.25,23.3,85596.0,19.362,19.4119,19.362,19.4036,85596.0
2017-08-09 15:50:00,23.3,23.32,23.29,23.3,142748.0,19.4036,19.4202,19.3953,19.4036,142748.0
2017-08-10 09:30:00,23.1,23.13,22.82,22.92,57790.0,19.237,19.262,19.0039,19.0871,57790.0
2017-08-10 09:40:00,22.88,22.98,22.78,22.94,42432.0,19.0538,19.1371,18.9705,19.1038,42432.0
2017-08-10 09:50:00,22.96,23.0,22.91,22.96,33202.0,19.1204,19.1538,19.0788,19.1204,33202.0
2017-08-10 10:00:00,22.95,22.96,22.82,22.84,25166.0,19.1121,19.1204,19.0039,19.0205,25166.0
2017-08-10 10:10:00,22.83,22.85,22.74,22.78,38756.0,19.0122,19.0288,18.9372,18.9705,38756.0
2017-08-10 10:20:00,22.78,22.81,22.75,22.81,31040.0,18.9705,18.9955,18.9456,18.9955,31040.0
2017-08-10 10:30:00,22.81,22.83,22.77,22.81,63044.0,18.9955,19.0122,18.9622,18.9955,63044.0
2017-08-10 10:40:00,22.82,22.92,22.81,22.91,21648.0,19.0039,19.0871,18.9955,19.0788,21648.0
2017-08-10 10:50:00,22.91,22.92,22.86,22.89,27230.0,19.0788,19.0871,19.0372,19.0622,27230.0
2017-08-10 11:00:00,22.87,22.88,22.78,22.8,28406.0,19.0455,19.0538,18.9705,18.9872,28406.0
2017-08-10 11:10:00,22.8,22.81,22.71,22.72,34232.0,18.9872,18.9955,18.9123,18.9206,34232.0
2017-08-10 11:20:00,22.72,22.81,22.72,22.79,18718.0,18.9206,18.9955,18.9206,18.9789,18718.0
2017-08-10 11:30:00,22.8,22.85,22.77,22.84,14300.0,18.9872,19.0288,18.9622,19.0205,14300.0
2017-08-10 11:40:00,22.85,22.85,22.8,22.84,17100.0,19.0288,19.0288,18.9872,19.0205,17100.0
2017-08-10 11:50:00,22.83,22.9,22.8,22.9,38382.0,19.0122,19.0705,18.9872,19.0705,38382.0
2017-08-10 12:00:00,22.9,22.9,22.84,22.88,23840.0,19.0705,19.0705,19.0205,19.0538,23840.0
2017-08-10 12:10:00,22.88,22.89,22.86,22.87,20912.0,19.0538,19.0622,19.0372,19.0455,20912.0
2017-08-10 12:20:00,22.87,22.89,22.84,22.88,16174.0,19.0455,19.0622,19.0205,19.0538,16174.0
2017-08-10 12:30:00,22.88,22.88,22.8,22.81,14954.0,19.0538,19.0538,18.9872,18.9955,14954.0
2017-08-10 12:40:00,22.81,22.81,22.76,22.76,15952.0,18.9955,18.9955,18.9539,18.9539,15952.0
2017-08-10 12:50:00,22.75,22.77,22.73,22.77,23098.0,18.9456,18.9622,18.9289,18.9622,23098.0
2017-08-10 13:00:00,22.77,22.81,22.77,22.79,16512.0,18.9622,18.9955,18.9622,18.9789,16512.0
2017-08-10 13:10:00,22.79,22.79,22.74,22.77,17646.0,18.9789,18.9789,18.9372,18.9622,17646.0
2017-08-10 13:20:00,22.77,22.81,22.75,22.75,35330.0,18.9622,18.9955,18.9456,18.9456,35330.0
2017-08-10 13:30:00,22.75,22.77,22.71,22.71,110924.0,18.9456,18.9622,18.9123,18.9123,110924.0
2017-08-10 13:40:00,22.7,22.7,22.62,22.65,36064.0,18.9039,18.9039,18.8373,18.8623,36064.0
2017-08-10 13:50:00,22.64,22.7,22.63,22.66,30466.0,18.854,18.9039,18.8456,18.8706,30466.0
2017-08-10 14:00:00,22.66,22.66,22.6,22.61,52426.0,18.8706,18.8706,18.8207,18.829,52426.0
2017-08-10 14:10:00,22.61,22.73,22.61,22.72,184924.0,18.829,18.9289,18.829,18.9206,184924.0
2017-08-10 14:20:00,22.72,22.78,22.71,22.74,54526.0,18.9206,18.9705,18.9123,18.9372,54526.0
2017-08-10 14:30:00,22.74,22.75,22.68,22.7,119004.0,18.9372,18.9456,18.8873,18.9039,119004.0
2017-08-10 14:40:00,22.7,22.8,22.7,22.8,86364.0,18.9039,18.9872,18.9039,18.9872,86364.0
2017-08-10 14:50:00,22.8,22.8,22.7,22.71,46150.0,18.9872,18.9872,18.9039,18.9123,46150.0
2017-08-10 15:00:00,22.7,22.72,22.68,22.72,50554.0,18.9039,18.9206,18.8873,18.9206,50554.0
2017-08-10 15:10:00,22.73,22.73,22.64,22.66,90678.0,18.9289,18.9289,18.854,18.8706,90678.0
2017-08-10 15:20:00,22.66,22.67,22.61,22.63,78584.0,18.8706,18.8789,18.829,18.8456,78584.0
2017-08-10 15:30:00,22.63,22.71,22.63,22.7,119408.0,18.8456,18.9123,18.8456,18.9039,119408.0
2017-08-10 15:40:00,22.71,22.71,22.64,22.65,141216.0,18.9123,18.9123,18.854,18.8623,141216.0
2017-08-10 15:50:00,22.65,22.69,22.65,22.68,259896.0,18.8623,18.8956,18.8623,18.8873,259896.0
2017-08-11 09:30:00,22.6,22.8,22.41,22.8,128800.0,18.8207,18.9872,18.6624,18.9872,128800.0
2017-08-11 09:40:00,22.85,22.9,22.8,22.89,28848.0,19.0288,19.0705,18.9872,19.0622,28848.0
2017-08-11 09:50:00,22.89,22.93,22.81,22.84,33184.0,19.0622,19.0955,18.9955,19.0205,33184.0
2017-08-11 10:00:00,22.83,22.88,22.81,22.85,45162.0,19.0122,19.0538,18.9955,19.0288,45162.0
2017-08-11 10:10:00,22.85,22.9,22.78,22.8,28096.0,19.0288,19.0705,18.9705,18.9872,28096.0
2017-08-11 10:20:00,22.8,22.87,22.79,22.82,24356.0,18.9872,19.0455,18.9789,19.0039,24356.0
2017-08-11 10:30:00,22.83,22.84,22.76,22.84,61782.0,19.0122,19.0205,18.9539,19.0205,61782.0
2017-08-11 10:40:00,22.84,22.91,22.82,22.91,42826.0,19.0205,19.0788,19.0039,19.0788,42826.0
2017-08-11 10:50:00,22.9,23.03,22.9,23.0,47974.0,19.0705,19.1787,19.0705,19.1538,47974.0
2017-08-11 11:00:00,23.0,23.01,22.95,22.95,27222.0,19.1538,19.1621,19.1121,19.1121,27222.0
2017-08-11 11:10:00,22.95,22.95,22.87,22.88,29712.0,19.1121,19.1121,19.0455,19.0538,29712.0
2017-08-11 11:20:00,22.88,22.91,22.81,22.81,27192.0,19.0538,19.0788,18.9955,18.9955,27192.0
2017-08-11 11:30:00,22.83,22.86,22.81,22.84,12470.0,19.0122,19.0372,18.9955,19.0205,12470.0
2017-08-11 11:40:00,22.83,22.91,22.82,22.91,28750.0,19.0122,19.0788,19.0039,19.0788,28750.0
2017-08-11 11:50:00,22.91,22.92,22.85,22.86,23082.0,19.0788,19.0871,19.0288,19.0372,23082.0
2017-08-11 12:00:00,22.86,22.88,22.83,22.86,16576.0,19.0372,19.0538,19.0122,19.0372,16576.0
2017-08-11 12:10:00,22.87,22.91,22.83,22.84,18608.0,19.0455,19.0788,19.0122,19.0205,18608.0
2017-08-11 12:20:00,22.84,22.86,22.83,22.86,18722.0,19.0205,19.0372,19.0122,19.0372,18722.0
2017-08-11 12:30:00,22.86,22.86,22.82,22.83,16178.0,19.0372,19.0372,19.0039,19.0122,16178.0
2017-08-11 12:40:00,22.83,22.86,22.79,22.82,28932.0,19.0122,19.0372,18.9789,19.0039,28932.0
2017-08-11 12:50:00,22.8,22.81,22.76,22.76,10184.0,18.9872,18.9955,18.9539,18.9539,10184.0
2017-08-11 13:00:00,22.77,22.78,22.74,22.77,31202.0,18.9622,18.9705,18.9372,18.9622,31202.0
2017-08-11 13:10:00,22.77,22.8,22.75,22.77,28184.0,18.9622,18.9872,18.9456,18.9622,28184.0
2017-08-11 13:20:00,22.78,22.8,22.74,22.78,29034.0,18.9705,18.9872,18.9372,18.9705,29034.0
2017-08-11 13:30:00,22.79,22.82,22.78,22.8,37848.0,18.9789,19.0039,18.9705,18.9872,37848.0
2017-08-11 13:40:00,22.8,22.82,22.78,22.8,32026.0,18.9872,19.0039,18.9705,18.9872,32026.0
2017-08-11 13:50:00,22.8,22.82,22.75,22.78,42782.0,18.9872,19.0039,18.9456,18.9705,42782.0
2017-08-11 14:00:00,22.79,22.8,22.77,22.78,34002.0,18.9789,18.9872,18.9622,18.9705,34002.0
2017-08-11 14:10:00,22.76,22.77,22.68,22.72,57622.0,18.9539,18.9622,18.8873,18.9206,57622.0
2017-08-11 14:20:00,22.74,22.75,22.7,22.74,30210.0,18.9372,18.9456,18.9039,18.9372,30210.0
2017-08-11 14:30:00,22.74,22.75,22.72,22.75,40198.0,18.9372,18.9456,18.9206,18.9456,40198.0
2017-08-11 14:40:00,22.75,22.8,22.75,22.78,20104.0,18.9456,18.9872,18.9456,18.9705,20104.0
2017-08-11 14:50:00,22.79,22.79,22.74,22.74,18126.0,18.9789,18.9789,18.9372,18.9372,18126.0
2017-08-11 15:00:00,22.76,22.78,22.74,22.75,34192.0,18.9539,18.9705,18.9372,18.9456,34192.0
2017-08-11 15:10:00,22.77,22.8,22.75,22.79,38228.0,18.9622,18.9872,18.9456,18.9789,38228.0
2017-08-11 15:20:00,22.79,22.85,22.79,22.84,41526.0,18.9789,19.0288,18.9789,19.0205,41526.0
2017-08-11 15:30:00,22.84,22.86,22.83,22.86,62252.0,19.0205,19.0372,19.0122,19.0372,62252.0
2017-08-11 15:40:00,22.86,22.88,22.85,22.86,103090.0,19.0372,19.0538,19.0288,19.0372,103090.0
2017-08-11 15:50:00,22.85,22.88,22.83,22.87,207254.0,19.0288,19.0538,19.0122,19.0455,207254.0
2017-08-14 09:30:00,23.06,23.07,22.86,23.07,63032.0,19.2037,19.2121,19.0372,19.2121,63032.0
2017-08-14 09:40:00,23.08,23.11,22.97,23.1,41256.0,19.2204,19.2454,19.1288,19.237,41256.0
2017-08-14 09:50:00,23.09,23.14,23.02,23.11,29320.0,19.2287,19.2703,19.1704,19.2454,29320.0
2017-08-14 10:00:00,23.14,23.17,23.09,23.11,15906.0,19.2703,19.2953,19.2287,19.2454,15906.0
2017-08-14 10:10:00,23.11,23.16,23.1,23.13,20438.0,19.2454,19.287,19.237,19.262,20438.0
2017-08-14 10:20:00,23.15,23.16,23.11,23.13,23616.0,19.2787,19.287,19.2454,19.262,23616.0
2017-08-14 10:30:00,23.14,23.23,23.14,23.19,17714.0,19.2703,19.3453,19.2703,19.312,17714.0
2017-08-14 10:40:00,23.18,23.3,23.18,23.29,31078.0,19.3037,19.4036,19.3037,19.3953,31078.0
2017-08-14 10:50:00,23.29,23.35,23.26,23.33,113472.0,19.3953,19.4452,19.3703,19.4286,113472.0
2017-08-14 11:00:00,23.32,23.36,23.3,23.36,101604.0,19.4202,19.4536,19.4036,19.4536,101604.0
2017-08-14 11:10:00,23.35,23.36,23.11,23.12,126570.0,19.4452,19.4536,19.2454,19.2537,126570.0
2017-08-14 11:20:00,23.13,23.16,23.11,23.13,24324.0,19.262,19.287,19.2454,19.262,24324.0
2017-08-14 11:30:00,23.13,23.16,23.06,23.07,32286.0,19.262,19.287,19.2037,19.2121,32286.0
2017-08-14 11:40:00,23.07,23.11,23.04,23.05,83762.0,19.2121,19.2454,19.1871,19.1954,83762.0
2017-08-14 11:50:00,23.06,23.18,23.06,23.18,26648.0,19.2037,19.3037,19.2037,19.3037,26648.0
2017-08-14 12:00:00,23.18,23.18,23.15,23.17,9994.0,19.3037,19.3037,19.2787,19.2953,9994.0
2017-08-14 12:10:00,23.16,23.18,23.16,23.18,4800.0,19.287,19.3037,19.287,19.3037,4800.0
2017-08-14 12:20:00,23.2,23.23,23.18,23.18,20322.0,19.3203,19.3453,19.3037,19.3037,20322.0
2017-08-14 12:30:00,23.19,23.22,23.18,23.22,16862.0,19.312,19.337,19.3037,19.337,16862.0
2017-08-14 12:40:00,23.21,23.24,23.21,23.24,32150.0,19.3286,19.3536,19.3286,19.3536,32150.0
2017-08-14 12:50:00,23.24,23.25,23.14,23.16,15420.0,19.3536,19.362,19.2703,19.287,15420.0
2017-08-14 13:00:00,23.15,23.17,23.15,23.16,10798.0,19.2787,19.2953,19.2787,19.287,10798.0
2017-08-14 13:10:00,23.15,23.16,23.07,23.07,12440.0,19.2787,19.287,19.2121,19.2121,12440.0
2017-08-14 13:20:00,23.08,23.09,23.06,23.07,8648.0,19.2204,19.2287,19.2037,19.2121,8648.0
2017-08-14 13:30:00,23.06,23.15,23.05,23.11,10602.0,19.2037,19.2787,19.1954,19.2454,10602.0
2017-08-14 13:40:00,23.11,23.19,23.09,23.15,241444.0,19.2454,19.312,19.2287,19.2787,241444.0
2017-08-14 13:50:00,23.15,23.18,23.14,23.17,19312.0,19.2787,19.3037,19.2703,19.2953,19312.0
2017-08-14 14:00:00,23.17,23.18,23.14,23.14,36854.0,19.2953,19.3037,19.2703,19.2703,36854.0
2017-08-14 14:10:00,23.13,23.17,23.11,23.14,38250.0,19.262,19.2953,19.2454,19.2703,38250.0
2017-08-14 14:20:00,23.14,23.16,23.14,23.16,22164.0,19.2703,19.287,19.2703,19.287,22164.0
2017-08-14 14:30:00,23.15,23.17,23.13,23.16,36964.0,19.2787,19.2953,19.262,19.287,36964.0
2017-08-14 14:40:00,23.15,23.17,23.14,23.15,28148.0,19.2787,19.2953,19.2703,19.2787,28148.0
2017-08-14 14:50:00,23.15,23.15,23.11,23.14,22360.0,19.2787,19.2787,19.2454,19.2703,22360.0
2017-08-14 15:00:00,23.14,23.16,23.14,23.14,25690.0,19.2703,19.287,19.2703,19.2703,25690.0
2017-08-14 15:10:00,23.14,23.15,23.11,23.15,24590.0,19.2703,19.2787,19.2454,19.2787,24590.0
2017-08-14 15:20:00,23.15,23.17,23.14,23.16,28576.0,19.2787,19.2953,19.2703,19.287,28576.0
2017-08-14 15:30:00,23.16,23.17,23.15,23.17,40444.0,19.287,19.2953,19.2787,19.2953,40444.0
2017-08-14 15:40:00,23.17,23.18,23.16,23.18,70734.0,19.2953,19.3037,19.287,19.3037,70734.0
2017-08-14 15:50:00,23.18,23.21,23.15,23.15,152582.0,19.3037,19.3286,19.2787,19.2787,152582.0
2017-08-15 09:30:00,23.06,23.06,22.35,22.49,173970.0,19.2037,19.2037,18.6125,18.729,173970.0
2017-08-15 09:40:00,22.49,22.56,22.3,22.35,111336.0,18.729,18.7873,18.5708,18.6125,111336.0
2017-08-15 09:50:00,22.33,22.34,21.98,22.0,237000.0,18.5958,18.6041,18.3043,18.321,237000.0
2017-08-15 10:00:00,22.02,22.39,22.02,22.3,196464.0,18.3376,18.6458,18.3376,18.5708,196464.0
2017-08-15 10:10:00,22.31,22.33,22.23,22.3,150230.0,18.5791,18.5958,18.5125,18.5708,150230.0
2017-08-15 10:20:00,22.3,22.3,22.19,22.2,59836.0,18.5708,18.5708,18.4792,18.4875,59836.0
2017-08-15 10:30:00,22.2,22.32,22.18,22.26,70048.0,18.4875,18.5875,18.4709,18.5375,70048.0
2017-08-15 10:40:00,22.27,22.31,22.21,22.25,68620.0,18.5458,18.5791,18.4959,18.5292,68620.0
2017-08-15 10:50:00,22.25,22.35,22.25,22.32,49708.0,18.5292,18.6125,18.5292,18.5875,49708.0
2017-08-15 11:00:00,22.32,22.36,22.31,22.36,56880.0,18.5875,18.6208,18.5791,18.6208,56880.0
2017-08-15 11:10:00,22.36,22.38,22.28,22.29,74868.0,18.6208,18.6374,18.5542,18.5625,74868.0
2017-08-15 11:20:00,22.3,22.34,22.25,22.25,47922.0,18.5708,18.6041,18.5292,18.5292,47922.0
2017-08-15 11:30:00,22.24,22.27,22.21,22.24,134758.0,18.5209,18.5458,18.4959,18.5209,134758.0
2017-08-15 11:40:00,22.24,22.24,22.15,22.18,108558.0,18.5209,18.5209,18.4459,18.4709,108558.0
2017-08-15 11:50:00,22.19,22.21,22.16,22.19,40912.0,18.4792,18.4959,18.4542,18.4792,40912.0
2017-08-15 12:00:00,22.2,22.2,22.14,22.15,47534.0,18.4875,18.4875,18.4376,18.4459,47534.0
2017-08-15 12:10:00,22.14,22.2,22.11,22.2,57594.0,18.4376,18.4875,18.4126,18.4875,57594.0
2017-08-15 12:20:00,22.2,22.2,22.12,22.15,97784.0,18.4875,18.4875,18.4209,18.4459,97784.0
2017-08-15 12:30:00,22.15,22.17,22.12,22.13,60940.0,18.4459,18.4626,18.4209,18.4292,60940.0
2017-08-15 12:40:00,22.13,22.15,22.11,22.11,40362.0,18.4292,18.4459,18.4126,18.4126,40362.0
2017-08-15 12:50:00,22.11,22.16,22.1,22.15,83544.0,18.4126,18.4542,18.4043,18.4459,83544.0
2017-08-15 13:00:00,22.14,22.14,22.05,22.05,74408.0,18.4376,18.4376,18.3626,18.3626,74408.0
2017-08-15 13:10:00,22.06,22.1,22.05,22.1,32908.0,18.371,18.4043,18.3626,18.4043,32908.0
2017-08-15 13:20:00,22.1,22.1,22.0,22.04,193556.0,18.4043,18.4043,18.321,18.3543,193556.0
2017-08-15 13:30:00,22.04,22.15,22.04,22.06,81960.0,18.3543,18.4459,18.3543,18.371,81960.0
2017-08-15 13:40:00,22.07,22.15,22.04,22.1,163714.0,18.3793,18.4459,18.3543,18.4043,163714.0
2017-08-15 13:50:00,22.11,22.11,22.06,22.06,34448.0,18.4126,18.4126,18.371,18.371,34448.0
2017-08-15 14:00:00,22.07,22.12,22.01,22.09,87778.0,18.3793,18.4209,18.3293,18.3959,87778.0
2017-08-15 14:10:00,22.09,22.11,22.05,22.11,48486.0,18.3959,18.4126,18.3626,18.4126,48486.0
2017-08-15 14:20:00,22.1,22.18,22.09,22.18,242242.0,18.4043,18.4709,18.3959,18.4709,242242.0
2017-08-15 14:30:00,22.17,22.18,22.13,22.15,45804.0,18.4626,18.4709,18.4292,18.4459,45804.0
2017-08-15 14:40:00,22.15,22.15,22.11,22.11,65318.0,18.4459,18.4459,18.4126,18.4126,65318.0
2017-08-15 14:50:00,22.11,22.13,22.09,22.11,57478.0,18.4126,18.4292,18.3959,18.4126,57478.0
2017-08-15 15:00:00,22.11,22.11,22.08,22.11,66878.0,18.4126,18.4126,18.3876,18.4126,66878.0
2017-08-15 15:10:00,22.11,22.18,22.1,22.17,244262.0,18.4126,18.4709,18.4043,18.4626,244262.0
2017-08-15 15:20:00,22.17,22.21,22.17,22.18,88894.0,18.4626,18.4959,18.4626,18.4709,88894.0
2017-08-15 15:30:00,22.18,22.2,22.15,22.16,124196.0,18.4709,18.4875,18.4459,18.4542,124196.0
2017-08-15 15:40:00,22.16,22.18,22.14,22.18,254804.0,18.4542,18.4709,18.4376,18.4709,254804.0
2017-08-15 15:50:00,22.18,22.18,22.11,22.11,355752.0,18.4709,18.4709,18.4126,18.4126,355752.0
2017-08-16 09:30:00,22.24,22.7,22.24,22.61,104284.0,18.5209,18.9039,18.5209,18.829,104284.0
2017-08-16 09:40:00,22.63,22.63,22.47,22.51,30506.0,18.8456,18.8456,18.7124,18.7457,30506.0
2017-08-16 09:50:00,22.54,22.59,22.52,22.54,56412.0,18.7707,18.8123,18.754,18.7707,56412.0
2017-08-16 10:00:00,22.55,22.58,22.49,22.53,43784.0,18.779,18.804,18.729,18.7624,43784.0
2017-08-16 10:10:00,22.54,22.54,22.46,22.46,36604.0,18.7707,18.7707,18.7041,18.7041,36604.0
2017-08-16 10:20:00,22.47,22.5,22.45,22.47,28846.0,18.7124,18.7374,18.6957,18.7124,28846.0
2017-08-16 10:30:00,22.48,22.49,22.45,22.49,24662.0,18.7207,18.729,18.6957,18.729,24662.0
2017-08-16 10:40:00,22.49,22.58,22.47,22.5,58240.0,18.729,18.804,18.7124,18.7374,58240.0
2017-08-16 10:50:00,22.5,22.56,22.5,22.52,26626.0,18.7374,18.7873,18.7374,18.754,26626.0
2017-08-16 11:00:00,22.52,22.55,22.5,22.52,17368.0,18.754,18.779,18.7374,18.754,17368.0
2017-08-16 11:10:00,22.5,22.54,22.49,22.5,101800.0,18.7374,18.7707,18.729,18.7374,101800.0
2017-08-16 11:20:00,22.5,22.51,22.43,22.46,73718.0,18.7374,18.7457,18.6791,18.7041,73718.0
2017-08-16 11:30:00,22.46,22.46,22.41,22.43,36624.0,18.7041,18.7041,18.6624,18.6791,36624.0
2017-08-16 11:40:00,22.43,22.43,22.39,22.39,16154.0,18.6791,18.6791,18.6458,18.6458,16154.0
2017-08-16 11:50:00,22.4,22.42,22.36,22.42,31284.0,18.6541,18.6708,18.6208,18.6708,31284.0
2017-08-16 12:00:00,22.41,22.42,22.36,22.37,40796.0,18.6624,18.6708,18.6208,18.6291,40796.0
2017-08-16 12:10:00,22.36,22.38,22.34,22.35,22332.0,18.6208,18.6374,18.6041,18.6125,22332.0
2017-08-16 12:20:00,22.35,22.43,22.35,22.42,65622.0,18.6125,18.6791,18.6125,18.6708,65622.0
2017-08-16 12:30:00,22.41,22.42,22.33,22.33,23008.0,18.6624,18.6708,18.5958,18.5958,23008.0
2017-08-16 12:40:00,22.32,22.38,22.32,22.36,10960.0,18.5875,18.6374,18.5875,18.6208,10960.0
2017-08-16 12:50:00,22.36,22.38,22.34,22.37,20410.0,18.6208,18.6374,18.6041,18.6291,20410.0
2017-08-16 13:00:00,22.38,22.39,22.36,22.36,36432.0,18.6374,18.6458,18.6208,18.6208,36432.0
2017-08-16 13:10:00,22.37,22.38,22.33,22.36,24634.0,18.6291,18.6374,18.5958,18.6208,24634.0
2017-08-16 13:20:00,22.37,22.38,22.31,22.31,22738.0,18.6291,18.6374,18.5791,18.5791,22738.0
2017-08-16 13:30:00,22.32,22.36,22.31,22.32,74972.0,18.5875,18.6208,18.5791,18.5875,74972.0
2017-08-16 13:40:00,22.32,22.35,22.3,22.34,24802.0,18.5875,18.6125,18.5708,18.6041,24802.0
2017-08-16 13:50:00,22.34,22.36,22.31,22.31,16260.0,18.6041,18.6208,18.5791,18.5791,16260.0
2017-08-16 14:00:00,22.33,22.34,22.27,22.27,38856.0,18.5958,18.6041,18.5458,18.5458,38856.0
2017-08-16 14:10:00,22.27,22.31,22.26,22.29,23588.0,18.5458,18.5791,18.5375,18.5625,23588.0
2017-08-16 14:20:00,22.28,22.31,22.24,22.28,30570.0,18.5542,18.5791,18.5209,18.5542,30570.0
2017-08-16 14:30:00,22.27,22.32,22.25,22.31,24032.0,18.5458,18.5875,18.5292,18.5791,24032.0
2017-08-16 14:40:00,22.3,22.33,22.29,22.32,32096.0,18.5708,18.5958,18.5625,18.5875,32096.0
2017-08-16 14:50:00,22.32,22.33,22.29,22.32,35116.0,18.5875,18.5958,18.5625,18.5875,35116.0
2017-08-16 15:00:00,22.33,22.35,22.31,22.33,52198.0,18.5958,18.6125,18.5791,18.5958,52198.0
2017-08-16 15:10:00,22.32,22.35,22.31,22.35,37342.0,18.5875,18.6125,18.5791,18.6125,37342.0
2017-08-16 15:20:00,22.36,22.39,22.34,22.39,46272.0,18.6208,18.6458,18.6041,18.6458,46272.0
2017-08-16 15:30:00,22.39,22.39,22.35,22.35,59466.0,18.6458,18.6458,18.6125,18.6125,59466.0
2017-08-16 15:40:00,22.36,22.38,22.35,22.35,169466.0,18.6208,18.6374,18.6125,18.6125,169466.0
2017-08-16 15:50:00,22.36,22.38,22.33,22.34,130482.0,18.6208,18.6374,18.5958,18.6041,130482.0
2017-08-17 09:30:00,22.33,22.38,22.05,22.27,44794.0,18.5958,18.6374,18.3626,18.5458,44794.0
2017-08-17 09:40:00,22.23,22.3,22.15,22.18,34384.0,18.5125,18.5708,18.4459,18.4709,34384.0
2017-08-17 09:50:00,22.22,22.38,22.21,22.35,35756.0,18.5042,18.6374,18.4959,18.6125,35756.0
2017-08-17 10:00:00,22.35,22.46,22.34,22.4,36740.0,18.6125,18.7041,18.6041,18.6541,36740.0
2017-08-17 10:10:00,22.42,22.42,22.32,22.35,22714.0,18.6708,18.6708,18.5875,18.6125,22714.0
2017-08-17 10:20:00,22.35,22.43,22.32,22.43,24754.0,18.6125,18.6791,18.5875,18.6791,24754.0
2017-08-17 10:30:00,22.43,22.49,22.42,22.49,21190.0,18.6791,18.729,18.6708,18.729,21190.0
2017-08-17 10:40:00,22.47,22.56,22.46,22.54,37968.0,18.7124,18.7873,18.7041,18.7707,37968.0
2017-08-17 10:50:00,22.54,22.61,22.52,22.56,34472.0,18.7707,18.829,18.754,18.7873,34472.0
2017-08-17 11:00:00,22.56,22.62,22.53,22.59,48488.0,18.7873,18.8373,18.7624,18.8123,48488.0
2017-08-17 11:10:00,22.6,22.61,22.56,22.58,26280.0,18.8207,18.829,18.7873,18.804,26280.0
2017-08-17 11:20:00,22.58,22.65,22.58,22.61,22128.0,18.804,18.8623,18.804,18.829,22128.0
2017-08-17 11:30:00,22.62,22.64,22.58,22.58,20946.0,18.8373,18.854,18.804,18.804,20946.0
2017-08-17 11:40:00,22.57,22.58,22.43,22.43,47506.0,18.7957,18.804,18.6791,18.6791,47506.0
2017-08-17 11:50:00,22.43,22.47,22.43,22.46,23100.0,18.6791,18.7124,18.6791,18.7041,23100.0
2017-08-17 12:00:00,22.46,22.51,22.39,22.39,100130.0,18.7041,18.7457,18.6458,18.6458,100130.0
2017-08-17 12:10:00,22.39,22.4,22.36,22.4,102588.0,18.6458,18.6541,18.6208,18.6541,102588.0
2017-08-17 12:20:00,22.39,22.44,22.38,22.43,27718.0,18.6458,18.6874,18.6374,18.6791,27718.0
2017-08-17 12:30:00,22.43,22.43,22.37,22.38,32678.0,18.6791,18.6791,18.6291,18.6374,32678.0
2017-08-17 12:40:00,22.39,22.43,22.39,22.41,23536.0,18.6458,18.6791,18.6458,18.6624,23536.0
2017-08-17 12:50:00,22.4,22.4,22.35,22.38,20872.0,18.6541,18.6541,18.6125,18.6374,20872.0
2017-08-17 13:00:00,22.38,22.39,22.36,22.36,29678.0,18.6374,18.6458,18.6208,18.6208,29678.0
2017-08-17 13:10:00,22.36,22.4,22.36,22.39,27368.0,18.6208,18.6541,18.6208,18.6458,27368.0
2017-08-17 13:20:00,22.39,22.4,22.36,22.39,19748.0,18.6458,18.6541,18.6208,18.6458,19748.0
2017-08-17 13:30:00,22.38,22.41,22.35,22.4,21916.0,18.6374,18.6624,18.6125,18.6541,21916.0
2017-08-17 13:40:00,22.39,22.41,22.38,22.41,17358.0,18.6458,18.6624,18.6374,18.6624,17358.0
2017-08-17 13:50:00,22.4,22.43,22.39,22.42,46090.0,18.6541,18.6791,18.6458,18.6708,46090.0
2017-08-17 14:00:00,22.42,22.43,22.4,22.43,15170.0,18.6708,18.6791,18.6541,18.6791,15170.0
2017-08-17 14:10:00,22.43,22.43,22.38,22.4,37146.0,18.6791,18.6791,18.6374,18.6541,37146.0
2017-08-17 14:20:00,22.4,22.43,22.38,22.4,22500.0,18.6541,18.6791,18.6374,18.6541,22500.0
2017-08-17 14:30:00,22.4,22.4,22.36,22.39,18372.0,18.6541,18.6541,18.6208,18.6458,18372.0
2017-08-17 14:40:00,22.39,22.39,22.35,22.36,24024.0,18.6458,18.6458,18.6125,18.6208,24024.0
2017-08-17 14:50:00,22.36,22.37,22.34,22.35,22298.0,18.6208,18.6291,18.6041,18.6125,22298.0
2017-08-17 15:00:00,22.35,22.35,22.27,22.27,48526.0,18.6125,18.6125,18.5458,18.5458,48526.0
2017-08-17 15:10:00,22.27,22.28,22.22,22.23,30850.0,18.5458,18.5542,18.5042,18.5125,30850.0
2017-08-17 15:20:00,22.23,22.25,22.17,22.21,45510.0,18.5125,18.5292,18.4626,18.4959,45510.0
2017-08-17 15:30:00,22.22,22.32,22.21,22.3,102580.0,18.5042,18.5875,18.4959,18.5708,102580.0
2017-08-17 15:40:00,22.3,22.32,22.28,22.3,128528.0,18.5708,18.5875,18.5542,18.5708,128528.0
2017-08-17 15:50:00,22.3,22.3,22.24,22.24,193426.0,18.5708,18.5708,18.5209,18.5209,193426.0
2017-08-18 09:30:00,22.22,22.24,22.06,22.07,44950.0,18.5042,18.5209,18.371,18.3793,44950.0
2017-08-18 09:40:00,22.08,22.14,22.07,22.08,30542.0,18.3876,18.4376,18.3793,18.3876,30542.0
2017-08-18 09:50:00,22.11,22.13,22.04,22.07,22784.0,18.4126,18.4292,18.3543,18.3793,22784.0
2017-08-18 10:00:00,22.07,22.08,22.03,22.04,52816.0,18.3793,18.3876,18.346,18.3543,52816.0
2017-08-18 10:10:00,22.03,22.07,22.0,22.06,52348.0,18.346,18.3793,18.321,18.371,52348.0
2017-08-18 10:20:00,22.06,22.1,22.01,22.04,61230.0,18.371,18.4043,18.3293,18.3543,61230.0
2017-08-18 10:30:00,22.04,22.04,21.97,21.98,34924.0,18.3543,18.3543,18.296,18.3043,34924.0
2017-08-18 10:40:00,21.98,22.0,21.98,21.99,17140.0,18.3043,18.321,18.3043,18.3127,17140.0
2017-08-18 10:50:00,21.99,22.05,21.98,22.02,102898.0,18.3127,18.3626,18.3043,18.3376,102898.0
2017-08-18 11:00:00,22.02,22.03,21.98,22.0,56746.0,18.3376,18.346,18.3043,18.321,56746.0
2017-08-18 11:10:00,22.0,22.02,21.96,21.96,52240.0,18.321,18.3376,18.2877,18.2877,52240.0
2017-08-18 11:20:00,21.96,21.98,21.93,21.98,60922.0,18.2877,18.3043,18.2627,18.3043,60922.0
2017-08-18 11:30:00,21.99,22.0,21.96,21.96,42246.0,18.3127,18.321,18.2877,18.2877,42246.0
2017-08-18 11:40:00,21.96,22.04,21.95,22.04,45920.0,18.2877,18.3543,18.2793,18.3543,45920.0
2017-08-18 11:50:00,22.05,22.05,21.99,22.01,55522.0,18.3626,18.3626,18.3127,18.3293,55522.0
2017-08-18 12:00:00,22.02,22.02,21.91,21.92,28330.0,18.3376,18.3376,18.246,18.2544,28330.0
2017-08-18 12:10:00,21.92,21.94,21.91,21.94,44240.0,18.2544,18.271,18.246,18.271,44240.0
2017-08-18 12:20:00,21.93,21.96,21.91,21.96,44534.0,18.2627,18.2877,18.246,18.2877,44534.0
2017-08-18 12:30:00,21.96,21.96,21.93,21.93,68008.0,18.2877,18.2877,18.2627,18.2627,68008.0
2017-08-18 12:40:00,21.94,21.97,21.93,21.95,116092.0,18.271,18.296,18.2627,18.2793,116092.0
2017-08-18 12:50:00,21.95,22.02,21.94,21.95,104334.0,18.2793,18.3376,18.271,18.2793,104334.0
2017-08-18 13:00:00,21.95,21.95,21.86,21.9,178694.0,18.2793,18.2793,18.2044,18.2377,178694.0
2017-08-18 13:10:00,21.9,21.93,21.9,21.93,36744.0,18.2377,18.2627,18.2377,18.2627,36744.0
2017-08-18 13:20:00,21.93,21.98,21.92,21.96,119434.0,18.2627,18.3043,18.2544,18.2877,119434.0
2017-08-18 13:30:00,21.96,21.99,21.94,21.96,169066.0,18.2877,18.3127,18.271,18.2877,169066.0
2017-08-18 13:40:00,21.96,21.97,21.91,21.95,146828.0,18.2877,18.296,18.246,18.2793,146828.0
2017-08-18 13:50:00,21.95,21.95,21.9,21.9,31486.0,18.2793,18.2793,18.2377,18.2377,31486.0
2017-08-18 14:00:00,21.9,21.91,21.83,21.84,110570.0,18.2377,18.246,18.1794,18.1877,110570.0
2017-08-18 14:10:00,21.84,21.85,21.8,21.8,61028.0,18.1877,18.1961,18.1544,18.1544,61028.0
2017-08-18 14:20:00,21.8,21.84,21.79,21.83,86072.0,18.1544,18.1877,18.1461,18.1794,86072.0
2017-08-18 14:30:00,21.83,21.83,21.72,21.74,172708.0,18.1794,18.1794,18.0878,18.1045,172708.0
2017-08-18 14:40:00,21.74,21.78,21.73,21.74,165052.0,18.1045,18.1378,18.0961,18.1045,165052.0
2017-08-18 14:50:00,21.74,21.77,21.69,21.72,140478.0,18.1045,18.1294,18.0628,18.0878,140478.0
2017-08-18 15:00:00,21.72,21.77,21.66,21.77,116486.0,18.0878,18.1294,18.0378,18.1294,116486.0
2017-08-18 15:10:00,21.78,21.78,21.74,21.76,83154.0,18.1378,18.1378,18.1045,18.1211,83154.0
2017-08-18 15:20:00,21.76,21.8,21.74,21.8,102088.0,18.1211,18.1544,18.1045,18.1544,102088.0
2017-08-18 15:30:00,21.8,21.85,21.75,21.83,155712.0,18.1544,18.1961,18.1128,18.1794,155712.0
2017-08-18 15:40:00,21.83,21.85,21.81,21.81,146050.0,18.1794,18.1961,18.1628,18.1628,146050.0
2017-08-18 15:50:00,21.81,21.86,21.77,21.78,787874.0,18.1628,18.2044,18.1294,18.1378,787874.0
2017-08-21 09:30:00,21.8,21.82,21.52,21.68,140580.0,18.1544,18.1711,17.9213,18.0545,140580.0
2017-08-21 09:40:00,21.67,21.91,21.67,21.88,296184.0,18.0462,18.246,18.0462,18.2211,296184.0
2017-08-21 09:50:00,21.88,21.91,21.8,21.82,71504.0,18.2211,18.246,18.1544,18.1711,71504.0
2017-08-21 10:00:00,21.82,21.85,21.77,21.78,220986.0,18.1711,18.1961,18.1294,18.1378,220986.0
2017-08-21 10:10:00,21.78,21.89,21.77,21.88,188124.0,18.1378,18.2294,18.1294,18.2211,188124.0
2017-08-21 10:20:00,21.89,21.92,21.83,21.86,141454.0,18.2294,18.2544,18.1794,18.2044,141454.0
2017-08-21 10:30:00,21.86,21.96,21.85,21.89,69656.0,18.2044,18.2877,18.1961,18.2294,69656.0
2017-08-21 10:40:00,21.88,21.94,21.8,21.87,120768.0,18.2211,18.271,18.1544,18.2127,120768.0
2017-08-21 10:50:00,21.89,21.99,21.89,21.93,98860.0,18.2294,18.3127,18.2294,18.2627,98860.0
2017-08-21 11:00:00,21.93,21.93,21.9,21.92,66508.0,18.2627,18.2627,18.2377,18.2544,66508.0
2017-08-21 11:10:00,21.92,22.01,21.92,22.0,66600.0,18.2544,18.3293,18.2544,18.321,66600.0
2017-08-21 11:20:00,22.0,22.02,21.95,21.97,42148.0,18.321,18.3376,18.2793,18.296,42148.0
2017-08-21 11:30:00,21.99,22.0,21.93,21.97,44336.0,18.3127,18.321,18.2627,18.296,44336.0
2017-08-21 11:40:00,21.97,22.02,21.95,22.02,52966.0,18.296,18.3376,18.2793,18.3376,52966.0
2017-08-21 11:50:00,22.03,22.07,22.02,22.06,52946.0,18.346,18.3793,18.3376,18.371,52946.0
2017-08-21 12:00:00,22.05,22.09,21.96,22.02,184686.0,18.3626,18.3959,18.2877,18.3376,184686.0
2017-08-21 12:10:00,22.02,22.08,22.0,22.08,36296.0,18.3376,18.3876,18.321,18.3876,36296.0
2017-08-21 12:20:00,22.07,22.1,22.02,22.07,89162.0,18.3793,18.4043,18.3376,18.3793,89162.0
2017-08-21 12:30:00,22.07,22.08,22.02,22.03,25894.0,18.3793,18.3876,18.3376,18.346,25894.0
2017-08-21 12:40:00,22.04,22.07,22.02,22.07,88714.0,18.3543,18.3793,18.3376,18.3793,88714.0
2017-08-21 12:50:00,22.06,22.11,22.05,22.11,154970.0,18.371,18.4126,18.3626,18.4126,154970.0
2017-08-21 13:00:00,22.12,22.12,22.11,22.11,23234.0,18.4209,18.4209,18.4126,18.4126,23234.0
2017-08-21 13:10:00,22.11,22.15,22.11,22.13,31278.0,18.4126,18.4459,18.4126,18.4292,31278.0
2017-08-21 13:20:00,22.13,22.14,22.09,22.11,52716.0,18.4292,18.4376,18.3959,18.4126,52716.0
2017-08-21 13:30:00,22.11,22.11,22.02,22.06,27940.0,18.4126,18.4126,18.3376,18.371,27940.0
2017-08-21 13:40:00,22.05,22.13,22.04,22.1,40738.0,18.3626,18.4292,18.3543,18.4043,40738.0
2017-08-21 13:50:00,22.09,22.1,22.02,22.02,19856.0,18.3959,18.4043,18.3376,18.3376,19856.0
2017-08-21 14:00:00,22.02,22.05,21.99,22.0,31676.0,18.3376,18.3626,18.3127,18.321,31676.0
2017-08-21 14:10:00,22.0,22.0,21.97,21.98,27166.0,18.321,18.321,18.296,18.3043,27166.0
2017-08-21 14:20:00,21.99,22.03,21.97,21.98,29256.0,18.3127,18.346,18.296,18.3043,29256.0
2017-08-21 14:30:00,21.99,22.0,21.97,21.97,13862.0,18.3127,18.321,18.296,18.296,13862.0
2017-08-21 14:40:00,21.96,21.98,21.95,21.98,22896.0,18.2877,18.3043,18.2793,18.3043,22896.0
2017-08-21 14:50:00,21.98,22.0,21.98,22.0,48732.0,18.3043,18.321,18.3043,18.321,48732.0
2017-08-21 15:00:00,21.99,21.99,21.94,21.97,41414.0,18.3127,18.3127,18.271,18.296,41414.0
2017-08-21 15:10:00,21.96,21.97,21.92,21.93,59930.0,18.2877,18.296,18.2544,18.2627,59930.0
2017-08-21 15:20:00,21.93,21.96,21.92,21.96,55800.0,18.2627,18.2877,18.2544,18.2877,55800.0
2017-08-21 15:30:00,21.96,21.98,21.94,21.98,59542.0,18.2877,18.3043,18.271,18.3043,59542.0
2017-08-21 15:40:00,21.98,21.98,21.95,21.95,74650.0,18.3043,18.3043,18.2793,18.2793,74650.0
2017-08-21 15:50:00,21.95,21.95,21.9,21.91,188762.0,18.2793,18.2793,18.2377,18.246,188762.0
2017-08-22 09:30:00,21.88,22.09,21.87,21.95,92020.0,18.2211,18.3959,18.2127,18.2793,92020.0
2017-08-22 09:40:00,21.97,22.07,21.89,21.89,312418.0,18.296,18.3793,18.2294,18.2294,312418.0
2017-08-22 09:50:00,21.89,22.0,21.85,21.93,366258.0,18.2294,18.321,18.1961,18.2627,366258.0
2017-08-22 10:00:00,21.93,21.93,21.84,21.84,85558.0,18.2627,18.2627,18.1877,18.1877,85558.0
2017-08-22 10:10:00,21.84,21.85,21.75,21.78,60354.0,18.1877,18.1961,18.1128,18.1378,60354.0
2017-08-22 10:20:00,21.78,21.78,21.64,21.65,54472.0,18.1378,18.1378,18.0212,18.0295,54472.0
2017-08-22 10:30:00,21.65,21.66,21.54,21.55,79078.0,18.0295,18.0378,17.9379,17.9462,79078.0
2017-08-22 10:40:00,21.56,21.58,21.5,21.53,123310.0,17.9546,17.9712,17.9046,17.9296,123310.0
2017-08-22 10:50:00,21.52,21.55,21.5,21.5,303338.0,17.9213,17.9462,17.9046,17.9046,303338.0
2017-08-22 11:00:00,21.5,21.6,21.5,21.55,308232.0,17.9046,17.9879,17.9046,17.9462,308232.0
2017-08-22 11:10:00,21.55,21.57,21.54,21.56,107344.0,17.9462,17.9629,17.9379,17.9546,107344.0
2017-08-22 11:20:00,21.56,21.58,21.53,21.58,80142.0,17.9546,17.9712,17.9296,17.9712,80142.0
2017-08-22 11:30:00,21.59,21.62,21.57,21.57,111964.0,17.9796,18.0045,17.9629,17.9629,111964.0
2017-08-22 11:40:00,21.56,21.57,21.53,21.56,188152.0,17.9546,17.9629,17.9296,17.9546,188152.0
2017-08-22 11:50:00,21.55,21.57,21.54,21.54,68200.0,17.9462,17.9629,17.9379,17.9379,68200.0
2017-08-22 12:00:00,21.54,21.57,21.53,21.55,123228.0,17.9379,17.9629,17.9296,17.9462,123228.0
2017-08-22 12:10:00,21.55,21.57,21.54,21.54,67998.0,17.9462,17.9629,17.9379,17.9379,67998.0
2017-08-22 12:20:00,21.56,21.56,21.53,21.53,121010.0,17.9546,17.9546,17.9296,17.9296,121010.0
2017-08-22 12:30:00,21.53,21.59,21.53,21.55,62808.0,17.9296,17.9796,17.9296,17.9462,62808.0
2017-08-22 12:40:00,21.56,21.56,21.53,21.55,60198.0,17.9546,17.9546,17.9296,17.9462,60198.0
2017-08-22 12:50:00,21.55,21.55,21.53,21.55,59560.0,17.9462,17.9462,17.9296,17.9462,59560.0
2017-08-22 13:00:00,21.55,21.55,21.54,21.54,38718.0,17.9462,17.9462,17.9379,17.9379,38718.0
2017-08-22 13:10:00,21.54,21.54,21.5,21.51,81764.0,17.9379,17.9379,17.9046,17.9129,81764.0
2017-08-22 13:20:00,21.51,21.52,21.45,21.48,76712.0,17.9129,17.9213,17.863,17.8879,76712.0
2017-08-22 13:30:00,21.48,21.5,21.47,21.5,281584.0,17.8879,17.9046,17.8796,17.9046,281584.0
2017-08-22 13:40:00,21.49,21.51,21.43,21.43,51736.0,17.8963,17.9129,17.8463,17.8463,51736.0
2017-08-22 13:50:00,21.43,21.46,21.39,21.43,60034.0,17.8463,17.8713,17.813,17.8463,60034.0
2017-08-22 14:00:00,21.43,21.45,21.4,21.41,36810.0,17.8463,17.863,17.8213,17.8297,36810.0
2017-08-22 14:10:00,21.41,21.47,21.4,21.46,71166.0,17.8297,17.8796,17.8213,17.8713,71166.0
2017-08-22 14:20:00,21.46,21.49,21.46,21.46,62702.0,17.8713,17.8963,17.8713,17.8713,62702.0
2017-08-22 14:30:00,21.46,21.5,21.45,21.5,149490.0,17.8713,17.9046,17.863,17.9046,149490.0
2017-08-22 14:40:00,21.5,21.54,21.49,21.5,201932.0,17.9046,17.9379,17.8963,17.9046,201932.0
2017-08-22 14:50:00,21.5,21.5,21.46,21.47,53076.0,17.9046,17.9046,17.8713,17.8796,53076.0
2017-08-22 15:00:00,21.46,21.47,21.42,21.43,77614.0,17.8713,17.8796,17.838,17.8463,77614.0
2017-08-22 15:10:00,21.43,21.44,21.4,21.4,104234.0,17.8463,17.8546,17.8213,17.8213,104234.0
2017-08-22 15:20:00,21.41,21.43,21.4,21.42,103740.0,17.8297,17.8463,17.8213,17.838,103740.0
2017-08-22 15:30:00,21.41,21.43,21.4,21.41,137554.0,17.8297,17.8463,17.8213,17.8297,137554.0
2017-08-22 15:40:00,21.41,21.43,21.4,21.43,323108.0,17.8297,17.8463,17.8213,17.8463,323108.0
2017-08-22 15:50:00,21.43,21.49,21.43,21.45,773090.0,17.8463,17.8963,17.8463,17.863,773090.0
2017-08-23 09:30:00,21.4,21.7,21.34,21.67,171086.0,17.8213,18.0712,17.7714,18.0462,171086.0
2017-08-23 09:40:00,21.64,21.67,21.56,21.56,81408.0,18.0212,18.0462,17.9546,17.9546,81408.0
2017-08-23 09:50:00,21.58,21.7,21.57,21.59,169600.0,17.9712,18.0712,17.9629,17.9796,169600.0
2017-08-23 10:00:00,21.59,21.64,21.58,21.64,109870.0,17.9796,18.0212,17.9712,18.0212,109870.0
2017-08-23 10:10:00,21.63,21.66,21.56,21.58,133026.0,18.0129,18.0378,17.9546,17.9712,133026.0
2017-08-23 10:20:00,21.57,21.72,21.53,21.71,95552.0,17.9629,18.0878,17.9296,18.0795,95552.0
2017-08-23 10:30:00,21.71,21.74,21.63,21.64,93080.0,18.0795,18.1045,18.0129,18.0212,93080.0
2017-08-23 10:40:00,21.63,21.65,21.58,21.59,61832.0,18.0129,18.0295,17.9712,17.9796,61832.0
2017-08-23 10:50:00,21.59,21.64,21.57,21.58,66988.0,17.9796,18.0212,17.9629,17.9712,66988.0
2017-08-23 11:00:00,21.58,21.61,21.56,21.58,76920.0,17.9712,17.9962,17.9546,17.9712,76920.0
2017-08-23 11:10:00,21.59,21.69,21.57,21.66,447348.0,17.9796,18.0628,17.9629,18.0378,447348.0
2017-08-23 11:20:00,21.67,21.68,21.58,21.58,179930.0,18.0462,18.0545,17.9712,17.9712,179930.0
2017-08-23 11:30:00,21.59,21.59,21.47,21.47,155968.0,17.9796,17.9796,17.8796,17.8796,155968.0
2017-08-23 11:40:00,21.47,21.49,21.41,21.46,125676.0,17.8796,17.8963,17.8297,17.8713,125676.0
2017-08-23 11:50:00,21.47,21.57,21.46,21.52,96578.0,17.8796,17.9629,17.8713,17.9213,96578.0
2017-08-23 12:00:00,21.52,21.53,21.46,21.52,99510.0,17.9213,17.9296,17.8713,17.9213,99510.0
2017-08-23 12:10:00,21.51,21.57,21.48,21.5,125300.0,17.9129,17.9629,17.8879,17.9046,125300.0
2017-08-23 12:20:00,21.5,21.58,21.49,21.54,122470.0,17.9046,17.9712,17.8963,17.9379,122470.0
2017-08-23 12:30:00,21.53,21.55,21.5,21.5,94100.0,17.9296,17.9462,17.9046,17.9046,94100.0
2017-08-23 12:40:00,21.5,21.53,21.46,21.52,65094.0,17.9046,17.9296,17.8713,17.9213,65094.0
2017-08-23 12:50:00,21.52,21.61,21.5,21.54,145538.0,17.9213,17.9962,17.9046,17.9379,145538.0
2017-08-23 13:00:00,21.54,21.6,21.51,21.58,280600.0,17.9379,17.9879,17.9129,17.9712,280600.0
2017-08-23 13:10:00,21.57,21.59,21.44,21.54,274286.0,17.9629,17.9796,17.8546,17.9379,274286.0
2017-08-23 13:20:00,21.55,21.75,21.5,21.73,162722.0,17.9462,18.1128,17.9046,18.0961,162722.0
2017-08-23 13:30:00,21.74,21.84,21.72,21.83,148188.0,18.1045,18.1877,18.0878,18.1794,148188.0
2017-08-23 13:40:00,21.84,21.9,21.76,21.8,117964.0,18.1877,18.2377,18.1211,18.1544,117964.0
2017-08-23 13:50:00,21.81,21.82,21.71,21.79,124948.0,18.1628,18.1711,18.0795,18.1461,124948.0
2017-08-23 14:00:00,21.8,21.83,21.62,21.67,109794.0,18.1544,18.1794,18.0045,18.0462,109794.0
2017-08-23 14:10:00,21.68,21.8,21.62,21.74,157552.0,18.0545,18.1544,18.0045,18.1045,157552.0
2017-08-23 14:20:00,21.74,21.78,21.7,21.76,112918.0,18.1045,18.1378,18.0712,18.1211,112918.0
2017-08-23 14:30:00,21.77,21.81,21.74,21.77,137880.0,18.1294,18.1628,18.1045,18.1294,137880.0
2017-08-23 14:40:00,21.77,21.79,21.71,21.72,166252.0,18.1294,18.1461,18.0795,18.0878,166252.0
2017-08-23 14:50:00,21.71,21.75,21.66,21.73,268142.0,18.0795,18.1128,18.0378,18.0961,268142.0
2017-08-23 15:00:00,21.74,21.82,21.72,21.74,362338.0,18.1045,18.1711,18.0878,18.1045,362338.0
2017-08-23 15:10:00,21.73,21.83,21.7,21.82,465562.0,18.0961,18.1794,18.0712,18.1711,465562.0
2017-08-23 15:20:00,21.83,21.87,21.81,21.85,279364.0,18.1794,18.2127,18.1628,18.1961,279364.0
2017-08-23 15:30:00,21.85,22.03,21.82,21.92,509452.0,18.1961,18.346,18.1711,18.2544,509452.0
2017-08-23 15:40:00,21.92,21.93,21.76,21.78,502510.0,18.2544,18.2627,18.1211,18.1378,502510.0
2017-08-23 15:50:00,21.78,21.83,21.68,21.77,1061958.0,18.1378,18.1794,18.0545,18.1294,1061958.0
2017-08-24 09:30:00,23.0,23.68,21.88,22.28,1718780.0,19.1538,19.72,18.2211,18.5542,1718780.0
2017-08-24 09:40:00,22.3,22.74,22.28,22.51,939962.0,18.5708,18.9372,18.5542,18.7457,939962.0
2017-08-24 09:50:00,22.51,22.74,22.39,22.53,1090262.0,18.7457,18.9372,18.6458,18.7624,1090262.0
2017-08-24 10:00:00,22.55,22.65,22.5,22.56,597672.0,18.779,18.8623,18.7374,18.7873,597672.0
2017-08-24 10:10:00,22.58,22.65,22.51,22.52,484178.0,18.804,18.8623,18.7457,18.754,484178.0
2017-08-24 10:20:00,22.51,22.52,22.34,22.46,408396.0,18.7457,18.754,18.6041,18.7041,408396.0
2017-08-24 10:30:00,22.46,22.58,22.4,22.43,394820.0,18.7041,18.804,18.6541,18.6791,394820.0
2017-08-24 10:40:00,22.43,22.7,22.42,22.63,312316.0,18.6791,18.9039,18.6708,18.8456,312316.0
2017-08-24 10:50:00,22.64,22.65,22.5,22.56,320960.0,18.854,18.8623,18.7374,18.7873,320960.0
2017-08-24 11:00:00,22.56,22.58,22.46,22.48,281352.0,18.7873,18.804,18.7041,18.7207,281352.0
2017-08-24 11:10:00,22.48,22.59,22.47,22.53,298176.0,18.7207,18.8123,18.7124,18.7624,298176.0
2017-08-24 11:20:00,22.53,22.58,22.5,22.54,146340.0,18.7624,18.804,18.7374,18.7707,146340.0
2017-08-24 11:30:00,22.54,22.67,22.53,22.58,240378.0,18.7707,18.8789,18.7624,18.804,240378.0
2017-08-24 11:40:00,22.58,22.73,22.57,22.66,161742.0,18.804,18.9289,18.7957,18.8706,161742.0
2017-08-24 11:50:00,22.66,22.75,22.61,22.65,156310.0,18.8706,18.9456,18.829,18.8623,156310.0
2017-08-24 12:00:00,22.66,22.7,22.63,22.64,96056.0,18.8706,18.9039,18.8456,18.854,96056.0
2017-08-24 12:10:00,22.63,22.68,22.56,22.58,129706.0,18.8456,18.8873,18.7873,18.804,129706.0
2017-08-24 12:20:00,22.58,22.63,22.52,22.54,84800.0,18.804,18.8456,18.754,18.7707,84800.0
2017-08-24 12:30:00,22.54,22.64,22.52,22.61,78568.0,18.7707,18.854,18.754,18.829,78568.0
2017-08-24 12:40:00,22.61,22.63,22.57,22.6,86156.0,18.829,18.8456,18.7957,18.8207,86156.0
2017-08-24 12:50:00,22.61,22.61,22.55,22.59,103480.0,18.829,18.829,18.779,18.8123,103480.0
2017-08-24 13:00:00,22.58,22.6,22.55,22.57,86552.0,18.804,18.8207,18.779,18.7957,86552.0
2017-08-24 13:10:00,22.57,22.6,22.53,22.57,112846.0,18.7957,18.8207,18.7624,18.7957,112846.0
2017-08-24 13:20:00,22.57,22.61,22.53,22.61,80754.0,18.7957,18.829,18.7624,18.829,80754.0
2017-08-24 13:30:00,22.62,22.65,22.6,22.63,93020.0,18.8373,18.8623,18.8207,18.8456,93020.0
2017-08-24 13:40:00,22.63,22.63,22.59,22.62,61374.0,18.8456,18.8456,18.8123,18.8373,61374.0
2017-08-24 13:50:00,22.63,22.64,22.5,22.54,93898.0,18.8456,18.854,18.7374,18.7707,93898.0
2017-08-24 14:00:00,22.54,22.57,22.5,22.56,95044.0,18.7707,18.7957,18.7374,18.7873,95044.0
2017-08-24 14:10:00,22.55,22.61,22.52,22.57,247384.0,18.779,18.829,18.754,18.7957,247384.0
2017-08-24 14:20:00,22.57,22.63,22.55,22.59,125002.0,18.7957,18.8456,18.779,18.8123,125002.0
2017-08-24 14:30:00,22.59,22.61,22.57,22.6,210394.0,18.8123,18.829,18.7957,18.8207,210394.0
2017-08-24 14:40:00,22.6,22.6,22.5,22.53,184650.0,18.8207,18.8207,18.7374,18.7624,184650.0
2017-08-24 14:50:00,22.53,22.56,22.5,22.52,138440.0,18.7624,18.7873,18.7374,18.754,138440.0
2017-08-24 15:00:00,22.52,22.58,22.47,22.49,170160.0,18.754,18.804,18.7124,18.729,170160.0
2017-08-24 15:10:00,22.5,22.58,22.48,22.52,209352.0,18.7374,18.804,18.7207,18.754,209352.0
2017-08-24 15:20:00,22.52,22.53,22.43,22.46,206622.0,18.754,18.7624,18.6791,18.7041,206622.0
2017-08-24 15:30:00,22.46,22.5,22.43,22.5,190940.0,18.7041,18.7374,18.6791,18.7374,190940.0
2017-08-24 15:40:00,22.51,22.52,22.45,22.46,258070.0,18.7457,18.754,18.6957,18.7041,258070.0
2017-08-24 15:50:00,22.46,22.49,22.4,22.47,663416.0,18.7041,18.729,18.6541,18.7124,663416.0
2017-08-25 09:30:00,22.54,22.67,22.13,22.59,364556.0,18.7707,18.8789,18.4292,18.8123,364556.0
2017-08-25 09:40:00,22.59,22.7,22.4,22.67,168120.0,18.8123,18.9039,18.6541,18.8789,168120.0
2017-08-25 09:50:00,22.7,22.88,22.66,22.88,216274.0,18.9039,19.0538,18.8706,19.0538,216274.0
2017-08-25 10:00:00,22.9,23.0,22.86,22.9,203010.0,19.0705,19.1538,19.0372,19.0705,203010.0
2017-08-25 10:10:00,22.9,22.93,22.88,22.91,135080.0,19.0705,19.0955,19.0538,19.0788,135080.0
2017-08-25 10:20:00,22.91,22.92,22.81,22.82,98818.0,19.0788,19.0871,18.9955,19.0039,98818.0
2017-08-25 10:30:00,22.82,22.85,22.72,22.81,154414.0,19.0039,19.0288,18.9206,18.9955,154414.0
2017-08-25 10:40:00,22.81,22.88,22.75,22.75,125896.0,18.9955,19.0538,18.9456,18.9456,125896.0
2017-08-25 10:50:00,22.76,22.86,22.74,22.84,120260.0,18.9539,19.0372,18.9372,19.0205,120260.0
2017-08-25 11:00:00,22.83,22.84,22.75,22.8,70528.0,19.0122,19.0205,18.9456,18.9872,70528.0
2017-08-25 11:10:00,22.81,22.88,22.8,22.87,74518.0,18.9955,19.0538,18.9872,19.0455,74518.0
2017-08-25 11:20:00,22.88,22.93,22.86,22.93,71620.0,19.0538,19.0955,19.0372,19.0955,71620.0
2017-08-25 11:30:00,22.93,22.93,22.89,22.91,55816.0,19.0955,19.0955,19.0622,19.0788,55816.0
2017-08-25 11:40:00,22.91,22.92,22.84,22.86,64974.0,19.0788,19.0871,19.0205,19.0372,64974.0
2017-08-25 11:50:00,22.86,22.86,22.81,22.81,42542.0,19.0372,19.0372,18.9955,18.9955,42542.0
2017-08-25 12:00:00,22.81,22.85,22.8,22.84,40678.0,18.9955,19.0288,18.9872,19.0205,40678.0
2017-08-25 12:10:00,22.85,22.91,22.85,22.87,50890.0,19.0288,19.0788,19.0288,19.0455,50890.0
2017-08-25 12:20:00,22.88,22.92,22.88,22.91,47634.0,19.0538,19.0871,19.0538,19.0788,47634.0
2017-08-25 12:30:00,22.91,22.92,22.89,22.91,32692.0,19.0788,19.0871,19.0622,19.0788,32692.0
2017-08-25 12:40:00,22.91,22.92,22.89,22.9,42140.0,19.0788,19.0871,19.0622,19.0705,42140.0
2017-08-25 12:50:00,22.9,22.97,22.9,22.97,72444.0,19.0705,19.1288,19.0705,19.1288,72444.0
2017-08-25 13:00:00,22.97,22.99,22.93,22.93,79702.0,19.1288,19.1454,19.0955,19.0955,79702.0
2017-08-25 13:10:00,22.93,22.94,22.9,22.92,77458.0,19.0955,19.1038,19.0705,19.0871,77458.0
2017-08-25 13:20:00,22.91,22.92,22.88,22.92,72732.0,19.0788,19.0871,19.0538,19.0871,72732.0
2017-08-25 13:30:00,22.92,22.96,22.92,22.95,55382.0,19.0871,19.1204,19.0871,19.1121,55382.0
2017-08-25 13:40:00,22.95,22.98,22.93,22.95,58296.0,19.1121,19.1371,19.0955,19.1121,58296.0
2017-08-25 13:50:00,22.95,22.95,22.9,22.9,47432.0,19.1121,19.1121,19.0705,19.0705,47432.0
2017-08-25 14:00:00,22.91,22.91,22.86,22.88,56458.0,19.0788,19.0788,19.0372,19.0538,56458.0
2017-08-25 14:10:00,22.88,22.89,22.86,22.86,59592.0,19.0538,19.0622,19.0372,19.0372,59592.0
2017-08-25 14:20:00,22.86,22.88,22.77,22.78,135212.0,19.0372,19.0538,18.9622,18.9705,135212.0
2017-08-25 14:30:00,22.78,22.8,22.75,22.8,67268.0,18.9705,18.9872,18.9456,18.9872,67268.0
2017-08-25 14:40:00,22.8,22.8,22.75,22.8,66276.0,18.9872,18.9872,18.9456,18.9872,66276.0
2017-08-25 14:50:00,22.81,22.81,22.75,22.77,63374.0,18.9955,18.9955,18.9456,18.9622,63374.0
2017-08-25 15:00:00,22.78,22.78,22.72,22.73,78684.0,18.9705,18.9705,18.9206,18.9289,78684.0
2017-08-25 15:10:00,22.73,22.75,22.72,22.73,98644.0,18.9289,18.9456,18.9206,18.9289,98644.0
2017-08-25 15:20:00,22.72,22.74,22.7,22.74,95886.0,18.9206,18.9372,18.9039,18.9372,95886.0
2017-08-25 15:30:00,22.74,22.76,22.71,22.71,139820.0,18.9372,18.9539,18.9123,18.9123,139820.0
2017-08-25 15:40:00,22.72,22.75,22.72,22.73,136610.0,18.9206,18.9456,18.9206,18.9289,136610.0
2017-08-25 15:50:00,22.72,22.73,22.68,22.69,328628.0,18.9206,18.9289,18.8873,18.8956,328628.0
2017-08-28 09:30:00,22.67,22.75,22.63,22.74,78484.0,18.8789,18.9456,18.8456,18.9372,78484.0
2017-08-28 09:40:00,22.74,22.78,22.68,22.68,52964.0,18.9372,18.9705,18.8873,18.8873,52964.0
2017-08-28 09:50:00,22.7,22.72,22.64,22.71,58280.0,18.9039,18.9206,18.854,18.9123,58280.0
2017-08-28 10:00:00,22.71,22.81,22.7,22.8,85630.0,18.9123,18.9955,18.9039,18.9872,85630.0
2017-08-28 10:10:00,22.8,22.86,22.74,22.77,63500.0,18.9872,19.0372,18.9372,18.9622,63500.0
2017-08-28 10:20:00,22.76,22.76,22.66,22.66,61782.0,18.9539,18.9539,18.8706,18.8706,61782.0
2017-08-28 10:30:00,22.64,22.67,22.62,22.62,66966.0,18.854,18.8789,18.8373,18.8373,66966.0
2017-08-28 10:40:00,22.61,22.61,22.56,22.57,79324.0,18.829,18.829,18.7873,18.7957,79324.0
2017-08-28 10:50:00,22.58,22.66,22.55,22.66,187554.0,18.804,18.8706,18.779,18.8706,187554.0
2017-08-28 11:00:00,22.66,22.71,22.61,22.65,66092.0,18.8706,18.9123,18.829,18.8623,66092.0
2017-08-28 11:10:00,22.64,22.7,22.64,22.67,56254.0,18.854,18.9039,18.854,18.8789,56254.0
2017-08-28 11:20:00,22.68,22.72,22.66,22.68,47996.0,18.8873,18.9206,18.8706,18.8873,47996.0
2017-08-28 11:30:00,22.68,22.75,22.67,22.75,47948.0,18.8873,18.9456,18.8789,18.9456,47948.0
2017-08-28 11:40:00,22.75,22.78,22.73,22.78,45622.0,18.9456,18.9705,18.9289,18.9705,45622.0
2017-08-28 11:50:00,22.78,22.81,22.75,22.8,38442.0,18.9705,18.9955,18.9456,18.9872,38442.0
2017-08-28 12:00:00,22.8,22.83,22.79,22.83,29760.0,18.9872,19.0122,18.9789,19.0122,29760.0
2017-08-28 12:10:00,22.83,22.84,22.75,22.81,33730.0,19.0122,19.0205,18.9456,18.9955,33730.0
2017-08-28 12:20:00,22.81,22.84,22.81,22.83,39728.0,18.9955,19.0205,18.9955,19.0122,39728.0
2017-08-28 12:30:00,22.83,22.84,22.79,22.81,30322.0,19.0122,19.0205,18.9789,18.9955,30322.0
2017-08-28 12:40:00,22.8,22.86,22.8,22.86,56530.0,18.9872,19.0372,18.9872,19.0372,56530.0
2017-08-28 12:50:00,22.86,22.88,22.85,22.86,29772.0,19.0372,19.0538,19.0288,19.0372,29772.0
2017-08-28 13:00:00,22.86,22.92,22.86,22.92,41096.0,19.0372,19.0871,19.0372,19.0871,41096.0
2017-08-28 13:10:00,22.91,22.93,22.9,22.92,30502.0,19.0788,19.0955,19.0705,19.0871,30502.0
2017-08-28 13:20:00,22.91,22.92,22.82,22.85,27604.0,19.0788,19.0871,19.0039,19.0288,27604.0
2017-08-28 13:30:00,22.85,22.86,22.84,22.85,41402.0,19.0288,19.0372,19.0205,19.0288,41402.0
2017-08-28 13:40:00,22.86,22.88,22.84,22.85,22860.0,19.0372,19.0538,19.0205,19.0288,22860.0
2017-08-28 13:50:00,22.85,22.86,22.81,22.84,35028.0,19.0288,19.0372,18.9955,19.0205,35028.0
2017-08-28 14:00:00,22.84,22.85,22.83,22.84,22810.0,19.0205,19.0288,19.0122,19.0205,22810.0
2017-08-28 14:10:00,22.83,22.84,22.75,22.75,42822.0,19.0122,19.0205,18.9456,18.9456,42822.0
2017-08-28 14:20:00,22.75,22.77,22.73,22.74,32254.0,18.9456,18.9622,18.9289,18.9372,32254.0
2017-08-28 14:30:00,22.74,22.8,22.73,22.8,32102.0,18.9372,18.9872,18.9289,18.9872,32102.0
2017-08-28 14:40:00,22.79,22.81,22.77,22.78,27930.0,18.9789,18.9955,18.9622,18.9705,27930.0
2017-08-28 14:50:00,22.78,22.8,22.75,22.76,37182.0,18.9705,18.9872,18.9456,18.9539,37182.0
2017-08-28 15:00:00,22.77,22.78,22.74,22.74,28244.0,18.9622,18.9705,18.9372,18.9372,28244.0
2017-08-28 15:10:00,22.74,22.82,22.74,22.82,54748.0,18.9372,19.0039,18.9372,19.0039,54748.0
2017-08-28 15:20:00,22.81,22.88,22.8,22.88,80262.0,18.9955,19.0538,18.9872,19.0538,80262.0
2017-08-28 15:30:00,22.88,22.91,22.88,22.9,128070.0,19.0538,19.0788,19.0538,19.0705,128070.0
2017-08-28 15:40:00,22.9,22.93,22.88,22.9,157464.0,19.0705,19.0955,19.0538,19.0705,157464.0
2017-08-28 15:50:00,22.9,22.93,22.85,22.92,425162.0,19.0705,19.0955,19.0288,19.0871,425162.0
2017-08-29 09:30:00,22.64,22.88,22.53,22.72,78928.0,18.854,19.0538,18.7624,18.9206,78928.0
2017-08-29 09:40:00,22.72,22.81,22.64,22.78,87168.0,18.9206,18.9955,18.854,18.9705,87168.0
2017-08-29 09:50:00,22.77,22.78,22.67,22.7,49724.0,18.9622,18.9705,18.8789,18.9039,49724.0
2017-08-29 10:00:00,22.7,22.81,22.7,22.79,49794.0,18.9039,18.9955,18.9039,18.9789,49794.0
2017-08-29 10:10:00,22.75,22.84,22.74,22.78,46284.0,18.9456,19.0205,18.9372,18.9705,46284.0
2017-08-29 10:20:00,22.78,22.78,22.66,22.67,45152.0,18.9705,18.9705,18.8706,18.8789,45152.0
2017-08-29 10:30:00,22.68,22.72,22.65,22.67,49876.0,18.8873,18.9206,18.8623,18.8789,49876.0
2017-08-29 10:40:00,22.68,22.73,22.66,22.67,44624.0,18.8873,18.9289,18.8706,18.8789,44624.0
2017-08-29 10:50:00,22.68,22.85,22.67,22.79,291046.0,18.8873,19.0288,18.8789,18.9789,291046.0
2017-08-29 11:00:00,22.79,22.91,22.79,22.91,76412.0,18.9789,19.0788,18.9789,19.0788,76412.0
2017-08-29 11:10:00,22.91,22.91,22.82,22.85,68656.0,19.0788,19.0788,19.0039,19.0288,68656.0
2017-08-29 11:20:00,22.85,22.9,22.84,22.9,52326.0,19.0288,19.0705,19.0205,19.0705,52326.0
2017-08-29 11:30:00,22.89,22.92,22.89,22.9,65382.0,19.0622,19.0871,19.0622,19.0705,65382.0
2017-08-29 11:40:00,22.9,22.93,22.89,22.9,111576.0,19.0705,19.0955,19.0622,19.0705,111576.0
2017-08-29 11:50:00,22.9,22.91,22.8,22.81,43042.0,19.0705,19.0788,18.9872,18.9955,43042.0
2017-08-29 12:00:00,22.82,22.85,22.81,22.83,36528.0,19.0039,19.0288,18.9955,19.0122,36528.0
2017-08-29 12:10:00,22.82,22.86,22.82,22.86,35300.0,19.0039,19.0372,19.0039,19.0372,35300.0
2017-08-29 12:20:00,22.86,22.91,22.86,22.9,32568.0,19.0372,19.0788,19.0372,19.0705,32568.0
2017-08-29 12:30:00,22.9,22.92,22.88,22.9,44172.0,19.0705,19.0871,19.0538,19.0705,44172.0
2017-08-29 12:40:00,22.9,22.93,22.89,22.93,34790.0,19.0705,19.0955,19.0622,19.0955,34790.0
2017-08-29 12:50:00,22.93,22.93,22.91,22.93,28286.0,19.0955,19.0955,19.0788,19.0955,28286.0
2017-08-29 13:00:00,22.93,22.97,22.92,22.97,43236.0,19.0955,19.1288,19.0871,19.1288,43236.0
2017-08-29 13:10:00,22.98,23.0,22.97,23.0,50334.0,19.1371,19.1538,19.1288,19.1538,50334.0
2017-08-29 13:20:00,22.99,22.99,22.97,22.99,34598.0,19.1454,19.1454,19.1288,19.1454,34598.0
2017-08-29 13:30:00,23.0,23.02,22.99,23.0,33338.0,19.1538,19.1704,19.1454,19.1538,33338.0
2017-08-29 13:40:00,23.0,23.01,22.99,23.0,28960.0,19.1538,19.1621,19.1454,19.1538,28960.0
2017-08-29 13:50:00,23.0,23.0,22.99,23.0,35210.0,19.1538,19.1538,19.1454,19.1538,35210.0
2017-08-29 14:00:00,23.0,23.0,22.96,22.98,46244.0,19.1538,19.1538,19.1204,19.1371,46244.0
2017-08-29 14:10:00,22.97,23.01,22.97,23.0,64368.0,19.1288,19.1621,19.1288,19.1538,64368.0
2017-08-29 14:20:00,23.0,23.03,23.0,23.0,46976.0,19.1538,19.1787,19.1538,19.1538,46976.0
2017-08-29 14:30:00,23.01,23.03,23.0,23.02,35572.0,19.1621,19.1787,19.1538,19.1704,35572.0
2017-08-29 14:40:00,23.02,23.03,23.0,23.02,33200.0,19.1704,19.1787,19.1538,19.1704,33200.0
2017-08-29 14:50:00,23.02,23.03,23.01,23.03,42850.0,19.1704,19.1787,19.1621,19.1787,42850.0
2017-08-29 15:00:00,23.03,23.03,22.98,23.0,61360.0,19.1787,19.1787,19.1371,19.1538,61360.0
2017-08-29 15:10:00,23.0,23.02,22.95,22.98,74296.0,19.1538,19.1704,19.1121,19.1371,74296.0
2017-08-29 15:20:00,22.99,23.0,22.97,23.0,57154.0,19.1454,19.1538,19.1288,19.1538,57154.0
2017-08-29 15:30:00,23.0,23.04,22.99,23.02,79128.0,19.1538,19.1871,19.1454,19.1704,79128.0
2017-08-29 15:40:00,23.02,23.08,23.01,23.06,159116.0,19.1704,19.2204,19.1621,19.2037,159116.0
2017-08-29 15:50:00,23.06,23.11,23.04,23.05,321294.0,19.2037,19.2454,19.1871,19.1954,321294.0
2017-08-30 09:30:00,23.05,23.11,22.88,22.93,61720.0,19.1954,19.2454,19.0538,19.0955,61720.0
2017-08-30 09:40:00,22.95,23.06,22.95,23.03,36190.0,19.1121,19.2037,19.1121,19.1787,36190.0
2017-08-30 09:50:00,23.02,23.04,22.98,22.99,30212.0,19.1704,19.1871,19.1371,19.1454,30212.0
2017-08-30 10:00:00,22.99,23.01,22.96,22.99,36884.0,19.1454,19.1621,19.1204,19.1454,36884.0
2017-08-30 10:10:00,22.98,23.14,22.98,23.1,34786.0,19.1371,19.2703,19.1371,19.237,34786.0
2017-08-30 10:20:00,23.11,23.11,22.98,23.0,30764.0,19.2454,19.2454,19.1371,19.1538,30764.0
2017-08-30 10:30:00,23.0,23.04,23.0,23.02,42242.0,19.1538,19.1871,19.1538,19.1704,42242.0
2017-08-30 10:40:00,23.03,23.1,23.03,23.09,45938.0,19.1787,19.237,19.1787,19.2287,45938.0
2017-08-30 10:50:00,23.08,23.09,23.04,23.04,28224.0,19.2204,19.2287,19.1871,19.1871,28224.0
2017-08-30 11:00:00,23.05,23.07,23.0,23.05,79018.0,19.1954,19.2121,19.1538,19.1954,79018.0
2017-08-30 11:10:00,23.05,23.12,23.04,23.11,25688.0,19.1954,19.2537,19.1871,19.2454,25688.0
2017-08-30 11:20:00,23.11,23.11,23.07,23.08,27670.0,19.2454,19.2454,19.2121,19.2204,27670.0
2017-08-30 11:30:00,23.07,23.11,23.06,23.06,22426.0,19.2121,19.2454,19.2037,19.2037,22426.0
2017-08-30 11:40:00,23.07,23.09,23.04,23.06,24316.0,19.2121,19.2287,19.1871,19.2037,24316.0
2017-08-30 11:50:00,23.07,23.07,23.03,23.06,19774.0,19.2121,19.2121,19.1787,19.2037,19774.0
2017-08-30 12:00:00,23.06,23.11,23.06,23.11,17334.0,19.2037,19.2454,19.2037,19.2454,17334.0
2017-08-30 12:10:00,23.1,23.13,23.07,23.1,15394.0,19.237,19.262,19.2121,19.237,15394.0
2017-08-30 12:20:00,23.09,23.11,23.08,23.11,22652.0,19.2287,19.2454,19.2204,19.2454,22652.0
2017-08-30 12:30:00,23.11,23.11,23.08,23.08,12876.0,19.2454,19.2454,19.2204,19.2204,12876.0
2017-08-30 12:40:00,23.08,23.08,23.05,23.07,13292.0,19.2204,19.2204,19.1954,19.2121,13292.0
2017-08-30 12:50:00,23.07,23.1,23.07,23.09,16748.0,19.2121,19.237,19.2121,19.2287,16748.0
2017-08-30 13:00:00,23.09,23.1,23.08,23.09,10008.0,19.2287,19.237,19.2204,19.2287,10008.0
2017-08-30 13:10:00,23.09,23.12,23.08,23.1,23600.0,19.2287,19.2537,19.2204,19.237,23600.0
2017-08-30 13:20:00,23.11,23.11,23.09,23.09,12480.0,19.2454,19.2454,19.2287,19.2287,12480.0
2017-08-30 13:30:00,23.09,23.11,23.06,23.06,16674.0,19.2287,19.2454,19.2037,19.2037,16674.0
2017-08-30 13:40:00,23.06,23.06,23.05,23.06,18344.0,19.2037,19.2037,19.1954,19.2037,18344.0
2017-08-30 13:50:00,23.05,23.06,23.0,23.02,26658.0,19.1954,19.2037,19.1538,19.1704,26658.0
2017-08-30 14:00:00,23.02,23.04,23.0,23.01,33074.0,19.1704,19.1871,19.1538,19.1621,33074.0
2017-08-30 14:10:00,23.0,23.02,23.0,23.01,25768.0,19.1538,19.1704,19.1538,19.1621,25768.0
2017-08-30 14:20:00,23.0,23.04,23.0,23.01,24200.0,19.1538,19.1871,19.1538,19.1621,24200.0
2017-08-30 14:30:00,23.02,23.04,23.0,23.02,40588.0,19.1704,19.1871,19.1538,19.1704,40588.0
2017-08-30 14:40:00,23.03,23.03,23.0,23.02,18970.0,19.1787,19.1787,19.1538,19.1704,18970.0
2017-08-30 14:50:00,23.02,23.03,23.0,23.0,18376.0,19.1704,19.1787,19.1538,19.1538,18376.0
2017-08-30 15:00:00,23.0,23.02,23.0,23.01,51582.0,19.1538,19.1704,19.1538,19.1621,51582.0
2017-08-30 15:10:00,23.01,23.01,22.96,22.97,38306.0,19.1621,19.1621,19.1204,19.1288,38306.0
2017-08-30 15:20:00,22.96,22.97,22.96,22.97,34348.0,19.1204,19.1288,19.1204,19.1288,34348.0
2017-08-30 15:30:00,22.96,22.98,22.96,22.98,61940.0,19.1204,19.1371,19.1204,19.1371,61940.0
2017-08-30 15:40:00,22.98,22.98,22.94,22.95,68738.0,19.1371,19.1371,19.1038,19.1121,68738.0
2017-08-30 15:50:00,22.95,23.0,22.95,22.99,157178.0,19.1121,19.1538,19.1121,19.1454,157178.0
2017-08-31 09:30:00,23.06,23.18,23.05,23.15,27112.0,19.2037,19.3037,19.1954,19.2787,27112.0
2017-08-31 09:40:00,23.14,23.18,23.08,23.11,23500.0,19.2703,19.3037,19.2204,19.2454,23500.0
2017-08-31 09:50:00,23.09,23.18,23.07,23.14,21900.0,19.2287,19.3037,19.2121,19.2703,21900.0
2017-08-31 10:00:00,23.13,23.14,23.06,23.08,18444.0,19.262,19.2703,19.2037,19.2204,18444.0
2017-08-31 10:10:00,23.07,23.07,23.03,23.04,23946.0,19.2121,19.2121,19.1787,19.1871,23946.0
2017-08-31 10:20:00,23.01,23.05,23.0,23.05,16624.0,19.1621,19.1954,19.1538,19.1954,16624.0
2017-08-31 10:30:00,23.05,23.08,23.03,23.07,18930.0,19.1954,19.2204,19.1787,19.2121,18930.0
2017-08-31 10:40:00,23.08,23.13,23.07,23.09,38728.0,19.2204,19.262,19.2121,19.2287,38728.0
2017-08-31 10:50:00,23.1,23.12,23.09,23.09,24072.0,19.237,19.2537,19.2287,19.2287,24072.0
2017-08-31 11:00:00,23.1,23.11,23.07,23.08,31394.0,19.237,19.2454,19.2121,19.2204,31394.0
2017-08-31 11:10:00,23.09,23.1,23.04,23.05,21968.0,19.2287,19.237,19.1871,19.1954,21968.0
2017-08-31 11:20:00,23.05,23.09,23.05,23.08,24566.0,19.1954,19.2287,19.1954,19.2204,24566.0
2017-08-31 11:30:00,23.08,23.08,23.0,23.03,86962.0,19.2204,19.2204,19.1538,19.1787,86962.0
2017-08-31 11:40:00,23.03,23.06,23.03,23.04,23084.0,19.1787,19.2037,19.1787,19.1871,23084.0
2017-08-31 11:50:00,23.05,23.07,23.04,23.06,20980.0,19.1954,19.2121,19.1871,19.2037,20980.0
2017-08-31 12:00:00,23.06,23.08,23.06,23.08,12326.0,19.2037,19.2204,19.2037,19.2204,12326.0
2017-08-31 12:10:00,23.08,23.09,23.06,23.09,24492.0,19.2204,19.2287,19.2037,19.2287,24492.0
2017-08-31 12:20:00,23.09,23.1,23.07,23.08,20998.0,19.2287,19.237,19.2121,19.2204,20998.0
2017-08-31 12:30:00,23.08,23.1,23.07,23.1,16690.0,19.2204,19.237,19.2121,19.237,16690.0
2017-08-31 12:40:00,23.09,23.1,23.07,23.07,7600.0,19.2287,19.237,19.2121,19.2121,7600.0
2017-08-31 12:50:00,23.07,23.1,23.07,23.08,23182.0,19.2121,19.237,19.2121,19.2204,23182.0
2017-08-31 13:00:00,23.07,23.08,23.0,23.04,61570.0,19.2121,19.2204,19.1538,19.1871,61570.0
2017-08-31 13:10:00,23.04,23.04,22.99,23.02,75120.0,19.1871,19.1871,19.1454,19.1704,75120.0
2017-08-31 13:20:00,23.0,23.04,23.0,23.04,13800.0,19.1538,19.1871,19.1538,19.1871,13800.0
2017-08-31 13:30:00,23.04,23.06,23.02,23.03,106688.0,19.1871,19.2037,19.1704,19.1787,106688.0
2017-08-31 13:40:00,23.02,23.04,23.02,23.04,23806.0,19.1704,19.1871,19.1704,19.1871,23806.0
2017-08-31 13:50:00,23.03,23.05,23.03,23.04,12746.0,19.1787,19.1954,19.1787,19.1871,12746.0
2017-08-31 14:00:00,23.04,23.04,23.03,23.04,19328.0,19.1871,19.1871,19.1787,19.1871,19328.0
2017-08-31 14:10:00,23.04,23.05,23.02,23.02,18018.0,19.1871,19.1954,19.1704,19.1704,18018.0
2017-08-31 14:20:00,23.02,23.03,22.99,22.99,27234.0,19.1704,19.1787,19.1454,19.1454,27234.0
2017-08-31 14:30:00,23.0,23.0,22.93,22.93,26600.0,19.1538,19.1538,19.0955,19.0955,26600.0
2017-08-31 14:40:00,22.93,22.93,22.88,22.88,47100.0,19.0955,19.0955,19.0538,19.0538,47100.0
2017-08-31 14:50:00,22.88,22.89,22.86,22.88,67318.0,19.0538,19.0622,19.0372,19.0538,67318.0
2017-08-31 15:00:00,22.87,22.88,22.86,22.88,43456.0,19.0455,19.0538,19.0372,19.0538,43456.0
2017-08-31 15:10:00,22.87,22.88,22.86,22.86,49334.0,19.0455,19.0538,19.0372,19.0372,49334.0
2017-08-31 15:20:00,22.86,22.93,22.86,22.93,51400.0,19.0372,19.0955,19.0372,19.0955,51400.0
2017-08-31 15:30:00,22.93,22.94,22.92,22.93,38678.0,19.0955,19.1038,19.0871,19.0955,38678.0
2017-08-31 15:40:00,22.93,23.0,22.93,23.0,119816.0,19.0955,19.1538,19.0955,19.1538,119816.0
2017-08-31 15:50:00,23.0,23.03,22.99,23.0,347268.0,19.1538,19.1787,19.1454,19.1538,347268.0
2017-09-01 09:30:00,23.06,23.27,23.03,23.23,54006.0,19.2037,19.3786,19.1787,19.3453,54006.0
2017-09-01 09:40:00,23.27,23.43,23.24,23.39,73956.0,19.3786,19.5119,19.3536,19.4785,73956.0
2017-09-01 09:50:00,23.38,23.4,23.27,23.27,35310.0,19.4702,19.4869,19.3786,19.3786,35310.0
2017-09-01 10:00:00,23.25,23.35,23.25,23.28,67650.0,19.362,19.4452,19.362,19.3869,67650.0
2017-09-01 10:10:00,23.27,23.3,23.24,23.25,18324.0,19.3786,19.4036,19.3536,19.362,18324.0
2017-09-01 10:20:00,23.25,23.35,23.25,23.33,30264.0,19.362,19.4452,19.362,19.4286,30264.0
2017-09-01 10:30:00,23.35,23.36,23.3,23.32,27506.0,19.4452,19.4536,19.4036,19.4202,27506.0
2017-09-01 10:40:00,23.32,23.33,23.29,23.29,14400.0,19.4202,19.4286,19.3953,19.3953,14400.0
2017-09-01 10:50:00,23.29,23.34,23.27,23.34,33542.0,19.3953,19.4369,19.3786,19.4369,33542.0
2017-09-01 11:00:00,23.34,23.35,23.31,23.33,40022.0,19.4369,19.4452,19.4119,19.4286,40022.0
2017-09-01 11:10:00,23.32,23.36,23.29,23.36,75806.0,19.4202,19.4536,19.3953,19.4536,75806.0
2017-09-01 11:20:00,23.35,23.36,23.29,23.33,34658.0,19.4452,19.4536,19.3953,19.4286,34658.0
2017-09-01 11:30:00,23.33,23.33,23.29,23.3,16072.0,19.4286,19.4286,19.3953,19.4036,16072.0
2017-09-01 11:40:00,23.3,23.35,23.3,23.33,25568.0,19.4036,19.4452,19.4036,19.4286,25568.0
2017-09-01 11:50:00,23.34,23.35,23.33,23.35,37742.0,19.4369,19.4452,19.4286,19.4452,37742.0
2017-09-01 12:00:00,23.34,23.34,23.24,23.24,26044.0,19.4369,19.4369,19.3536,19.3536,26044.0
2017-09-01 12:10:00,23.25,23.28,23.25,23.28,10400.0,19.362,19.3869,19.362,19.3869,10400.0
2017-09-01 12:20:00,23.28,23.29,23.27,23.27,9800.0,19.3869,19.3953,19.3786,19.3786,9800.0
2017-09-01 12:30:00,23.27,23.31,23.26,23.3,12466.0,19.3786,19.4119,19.3703,19.4036,12466.0
2017-09-01 12:40:00,23.29,23.31,23.29,23.31,7620.0,19.3953,19.4119,19.3953,19.4119,7620.0
2017-09-01 12:50:00,23.32,23.35,23.32,23.34,12840.0,19.4202,19.4452,19.4202,19.4369,12840.0
2017-09-01 13:00:00,23.34,23.37,23.34,23.35,27154.0,19.4369,19.4619,19.4369,19.4452,27154.0
2017-09-01 13:10:00,23.36,23.36,23.34,23.35,24238.0,19.4536,19.4536,19.4369,19.4452,24238.0
2017-09-01 13:20:00,23.35,23.35,23.29,23.3,35750.0,19.4452,19.4452,19.3953,19.4036,35750.0
2017-09-01 13:30:00,23.31,23.31,23.27,23.27,28428.0,19.4119,19.4119,19.3786,19.3786,28428.0
2017-09-01 13:40:00,23.27,23.3,23.25,23.29,33282.0,19.3786,19.4036,19.362,19.3953,33282.0
2017-09-01 13:50:00,23.3,23.3,23.25,23.25,21568.0,19.4036,19.4036,19.362,19.362,21568.0
2017-09-01 14:00:00,23.25,23.34,23.25,23.31,43168.0,19.362,19.4369,19.362,19.4119,43168.0
2017-09-01 14:10:00,23.32,23.34,23.31,23.34,10230.0,19.4202,19.4369,19.4119,19.4369,10230.0
2017-09-01 14:20:00,23.34,23.35,23.33,23.35,17936.0,19.4369,19.4452,19.4286,19.4452,17936.0
2017-09-01 14:30:00,23.36,23.36,23.35,23.35,22198.0,19.4536,19.4536,19.4452,19.4452,22198.0
2017-09-01 14:40:00,23.35,23.36,23.34,23.36,17224.0,19.4452,19.4536,19.4369,19.4536,17224.0
2017-09-01 14:50:00,23.36,23.36,23.34,23.36,14616.0,19.4536,19.4536,19.4369,19.4536,14616.0
2017-09-01 15:00:00,23.35,23.37,23.35,23.36,23732.0,19.4452,19.4619,19.4452,19.4536,23732.0
2017-09-01 15:10:00,23.36,23.38,23.36,23.36,26840.0,19.4536,19.4702,19.4536,19.4536,26840.0
2017-09-01 15:20:00,23.36,23.36,23.32,23.33,40696.0,19.4536,19.4536,19.4202,19.4286,40696.0
2017-09-01 15:30:00,23.33,23.33,23.31,23.31,50606.0,19.4286,19.4286,19.4119,19.4119,50606.0
2017-09-01 15:40:00,23.31,23.31,23.28,23.28,117084.0,19.4119,19.4119,19.3869,19.3869,117084.0
2017-09-01 15:50:00,23.29,23.29,23.25,23.25,132746.0,19.3953,19.3953,19.362,19.362,132746.0
2017-09-05 09:30:00,23.32,23.53,23.31,23.4,80332.0,19.4202,19.5951,19.4119,19.4869,80332.0
2017-09-05 09:40:00,23.39,23.72,23.39,23.66,73476.0,19.4785,19.7534,19.4785,19.7034,73476.0
2017-09-05 09:50:00,23.65,23.81,23.62,23.81,101850.0,19.6951,19.8283,19.6701,19.8283,101850.0
2017-09-05 10:00:00,23.83,23.84,23.6,23.61,54672.0,19.845,19.8533,19.6534,19.6618,54672.0
2017-09-05 10:10:00,23.63,23.64,23.58,23.62,32562.0,19.6784,19.6867,19.6368,19.6701,32562.0
2017-09-05 10:20:00,23.61,23.63,23.49,23.58,39062.0,19.6618,19.6784,19.5618,19.6368,39062.0
2017-09-05 10:30:00,23.59,23.59,23.49,23.49,31534.0,19.6451,19.6451,19.5618,19.5618,31534.0
2017-09-05 10:40:00,23.48,23.55,23.48,23.53,40038.0,19.5535,19.6118,19.5535,19.5951,40038.0
2017-09-05 10:50:00,23.53,23.61,23.52,23.61,22642.0,19.5951,19.6618,19.5868,19.6618,22642.0
2017-09-05 11:00:00,23.61,23.66,23.58,23.59,51358.0,19.6618,19.7034,19.6368,19.6451,51358.0
2017-09-05 11:10:00,23.58,23.6,23.51,23.51,27808.0,19.6368,19.6534,19.5785,19.5785,27808.0
2017-09-05 11:20:00,23.52,23.59,23.5,23.55,34802.0,19.5868,19.6451,19.5701,19.6118,34802.0
2017-09-05 11:30:00,23.55,23.6,23.54,23.59,36118.0,19.6118,19.6534,19.6035,19.6451,36118.0
2017-09-05 11:40:00,23.59,23.59,23.53,23.57,22654.0,19.6451,19.6451,19.5951,19.6284,22654.0
2017-09-05 11:50:00,23.58,23.58,23.54,23.55,21910.0,19.6368,19.6368,19.6035,19.6118,21910.0
2017-09-05 12:00:00,23.54,23.54,23.5,23.5,32466.0,19.6035,19.6035,19.5701,19.5701,32466.0
2017-09-05 12:10:00,23.5,23.52,23.48,23.49,39246.0,19.5701,19.5868,19.5535,19.5618,39246.0
2017-09-05 12:20:00,23.49,23.54,23.48,23.5,34436.0,19.5618,19.6035,19.5535,19.5701,34436.0
2017-09-05 12:30:00,23.5,23.52,23.47,23.5,64804.0,19.5701,19.5868,19.5452,19.5701,64804.0
2017-09-05 12:40:00,23.49,23.52,23.48,23.5,20446.0,19.5618,19.5868,19.5535,19.5701,20446.0
2017-09-05 12:50:00,23.52,23.52,23.41,23.41,114154.0,19.5868,19.5868,19.4952,19.4952,114154.0
2017-09-05 13:00:00,23.4,23.4,23.32,23.34,48488.0,19.4869,19.4869,19.4202,19.4369,48488.0
2017-09-05 13:10:00,23.34,23.36,23.31,23.36,14292.0,19.4369,19.4536,19.4119,19.4536,14292.0
2017-09-05 13:20:00,23.35,23.36,23.29,23.31,28162.0,19.4452,19.4536,19.3953,19.4119,28162.0
2017-09-05 13:30:00,23.32,23.32,23.29,23.31,22478.0,19.4202,19.4202,19.3953,19.4119,22478.0
2017-09-05 13:40:00,23.32,23.36,23.32,23.33,17860.0,19.4202,19.4536,19.4202,19.4286,17860.0
2017-09-05 13:50:00,23.33,23.36,23.32,23.35,25798.0,19.4286,19.4536,19.4202,19.4452,25798.0
2017-09-05 14:00:00,23.35,23.39,23.35,23.38,27782.0,19.4452,19.4785,19.4452,19.4702,27782.0
2017-09-05 14:10:00,23.38,23.39,23.35,23.38,21958.0,19.4702,19.4785,19.4452,19.4702,21958.0
2017-09-05 14:20:00,23.38,23.43,23.38,23.41,31066.0,19.4702,19.5119,19.4702,19.4952,31066.0
2017-09-05 14:30:00,23.41,23.47,23.4,23.43,128042.0,19.4952,19.5452,19.4869,19.5119,128042.0
2017-09-05 14:40:00,23.44,23.49,23.43,23.48,67614.0,19.5202,19.5618,19.5119,19.5535,67614.0
2017-09-05 14:50:00,23.47,23.47,23.4,23.45,45988.0,19.5452,19.5452,19.4869,19.5285,45988.0
2017-09-05 15:00:00,23.46,23.49,23.44,23.48,24048.0,19.5368,19.5618,19.5202,19.5535,24048.0
2017-09-05 15:10:00,23.48,23.5,23.44,23.49,79770.0,19.5535,19.5701,19.5202,19.5618,79770.0
2017-09-05 15:20:00,23.49,23.49,23.41,23.47,57380.0,19.5618,19.5618,19.4952,19.5452,57380.0
2017-09-05 15:30:00,23.47,23.49,23.43,23.44,81996.0,19.5452,19.5618,19.5119,19.5202,81996.0
2017-09-05 15:40:00,23.44,23.45,23.43,23.45,109430.0,19.5202,19.5285,19.5119,19.5285,109430.0
2017-09-05 15:50:00,23.45,23.5,23.43,23.49,286666.0,19.5285,19.5701,19.5119,19.5618,286666.0
2017-09-06 09:30:00,23.63,23.77,23.63,23.73,43900.0,19.6784,19.795,19.6784,19.7617,43900.0
2017-09-06 09:40:00,23.71,23.71,23.63,23.68,8528.0,19.745,19.745,19.6784,19.72,8528.0
2017-09-06 09:50:00,23.69,23.72,23.68,23.7,6882.0,19.7284,19.7534,19.72,19.7367,6882.0
2017-09-06 10:00:00,23.71,23.76,23.68,23.71,22520.0,19.745,19.7867,19.72,19.745,22520.0
2017-09-06 10:10:00,23.71,23.77,23.71,23.74,21902.0,19.745,19.795,19.745,19.77,21902.0
2017-09-06 10:20:00,23.74,23.8,23.74,23.75,22302.0,19.77,19.82,19.77,19.7783,22302.0
2017-09-06 10:30:00,23.75,23.77,23.7,23.72,16846.0,19.7783,19.795,19.7367,19.7534,16846.0
2017-09-06 10:40:00,23.72,23.75,23.66,23.67,18192.0,19.7534,19.7783,19.7034,19.7117,18192.0
2017-09-06 10:50:00,23.66,23.7,23.64,23.69,27548.0,19.7034,19.7367,19.6867,19.7284,27548.0
2017-09-06 11:00:00,23.69,23.74,23.68,23.72,17812.0,19.7284,19.77,19.72,19.7534,17812.0
2017-09-06 11:10:00,23.71,23.74,23.65,23.72,26262.0,19.745,19.77,19.6951,19.7534,26262.0
2017-09-06 11:20:00,23.7,23.74,23.7,23.72,10824.0,19.7367,19.77,19.7367,19.7534,10824.0
2017-09-06 11:30:00,23.73,23.74,23.7,23.72,14730.0,19.7617,19.77,19.7367,19.7534,14730.0
2017-09-06 11:40:00,23.72,23.74,23.7,23.73,28898.0,19.7534,19.77,19.7367,19.7617,28898.0
2017-09-06 11:50:00,23.73,23.74,23.71,23.73,35808.0,19.7617,19.77,19.745,19.7617,35808.0
2017-09-06 12:00:00,23.74,23.75,23.68,23.68,10000.0,19.77,19.7783,19.72,19.72,10000.0
2017-09-06 12:10:00,23.67,23.67,23.63,23.65,17048.0,19.7117,19.7117,19.6784,19.6951,17048.0
2017-09-06 12:20:00,23.66,23.67,23.63,23.67,18532.0,19.7034,19.7117,19.6784,19.7117,18532.0
2017-09-06 12:30:00,23.64,23.68,23.64,23.65,7638.0,19.6867,19.72,19.6867,19.6951,7638.0
2017-09-06 12:40:00,23.66,23.7,23.64,23.7,94012.0,19.7034,19.7367,19.6867,19.7367,94012.0
2017-09-06 12:50:00,23.7,23.73,23.69,23.69,36208.0,19.7367,19.7617,19.7284,19.7284,36208.0
2017-09-06 13:00:00,23.68,23.7,23.68,23.69,6206.0,19.72,19.7367,19.72,19.7284,6206.0
2017-09-06 13:10:00,23.69,23.72,23.65,23.68,24952.0,19.7284,19.7534,19.6951,19.72,24952.0
2017-09-06 13:20:00,23.68,23.7,23.6,23.62,56930.0,19.72,19.7367,19.6534,19.6701,56930.0
2017-09-06 13:30:00,23.63,23.66,23.61,23.61,114312.0,19.6784,19.7034,19.6618,19.6618,114312.0
2017-09-06 13:40:00,23.6,23.64,23.6,23.62,28268.0,19.6534,19.6867,19.6534,19.6701,28268.0
2017-09-06 13:50:00,23.62,23.62,23.59,23.61,25316.0,19.6701,19.6701,19.6451,19.6618,25316.0
2017-09-06 14:00:00,23.6,23.61,23.58,23.58,15376.0,19.6534,19.6618,19.6368,19.6368,15376.0
2017-09-06 14:10:00,23.58,23.61,23.56,23.61,14624.0,19.6368,19.6618,19.6201,19.6618,14624.0
2017-09-06 14:20:00,23.61,23.62,23.58,23.59,17224.0,19.6618,19.6701,19.6368,19.6451,17224.0
2017-09-06 14:30:00,23.59,23.64,23.59,23.64,24144.0,19.6451,19.6867,19.6451,19.6867,24144.0
2017-09-06 14:40:00,23.64,23.67,23.63,23.65,27078.0,19.6867,19.7117,19.6784,19.6951,27078.0
2017-09-06 14:50:00,23.65,23.65,23.63,23.63,15080.0,19.6951,19.6951,19.6784,19.6784,15080.0
2017-09-06 15:00:00,23.62,23.66,23.61,23.66,27136.0,19.6701,19.7034,19.6618,19.7034,27136.0
2017-09-06 15:10:00,23.66,23.66,23.64,23.66,34732.0,19.7034,19.7034,19.6867,19.7034,34732.0
2017-09-06 15:20:00,23.66,23.66,23.63,23.64,43548.0,19.7034,19.7034,19.6784,19.6867,43548.0
2017-09-06 15:30:00,23.64,23.66,23.61,23.63,47078.0,19.6867,19.7034,19.6618,19.6784,47078.0
2017-09-06 15:40:00,23.63,23.64,23.61,23.63,74922.0,19.6784,19.6867,19.6618,19.6784,74922.0
2017-09-06 15:50:00,23.63,23.65,23.62,23.64,187676.0,19.6784,19.6951,19.6701,19.6867,187676.0
2017-09-07 09:30:00,24.02,24.2,23.93,24.17,126054.0,20.0032,20.1531,19.9282,20.1281,126054.0
2017-09-07 09:40:00,24.16,24.18,23.97,24.0,60796.0,20.1198,20.1364,19.9615,19.9865,60796.0
2017-09-07 09:50:00,24.0,24.0,23.82,23.86,114674.0,19.9865,19.9865,19.8366,19.8699,114674.0
2017-09-07 10:00:00,23.85,23.88,23.79,23.84,47680.0,19.8616,19.8866,19.8116,19.8533,47680.0
2017-09-07 10:10:00,23.86,23.86,23.75,23.75,27294.0,19.8699,19.8699,19.7783,19.7783,27294.0
2017-09-07 10:20:00,23.75,23.75,23.58,23.62,54370.0,19.7783,19.7783,19.6368,19.6701,54370.0
2017-09-07 10:30:00,23.6,23.67,23.6,23.63,29550.0,19.6534,19.7117,19.6534,19.6784,29550.0
2017-09-07 10:40:00,23.63,23.66,23.6,23.65,34432.0,19.6784,19.7034,19.6534,19.6951,34432.0
2017-09-07 10:50:00,23.64,23.66,23.61,23.61,27650.0,19.6867,19.7034,19.6618,19.6618,27650.0
2017-09-07 11:00:00,23.61,23.67,23.61,23.64,21788.0,19.6618,19.7117,19.6618,19.6867,21788.0
2017-09-07 11:10:00,23.64,23.67,23.62,23.66,28812.0,19.6867,19.7117,19.6701,19.7034,28812.0
2017-09-07 11:20:00,23.64,23.67,23.63,23.63,28020.0,19.6867,19.7117,19.6784,19.6784,28020.0
2017-09-07 11:30:00,23.61,23.65,23.57,23.63,51144.0,19.6618,19.6951,19.6284,19.6784,51144.0
2017-09-07 11:40:00,23.64,23.64,23.58,23.63,34468.0,19.6867,19.6867,19.6368,19.6784,34468.0
2017-09-07 11:50:00,23.63,23.65,23.6,23.63,17488.0,19.6784,19.6951,19.6534,19.6784,17488.0
2017-09-07 12:00:00,23.62,23.62,23.57,23.59,22294.0,19.6701,19.6701,19.6284,19.6451,22294.0
2017-09-07 12:10:00,23.59,23.61,23.57,23.6,22180.0,19.6451,19.6618,19.6284,19.6534,22180.0
2017-09-07 12:20:00,23.61,23.64,23.6,23.63,22210.0,19.6618,19.6867,19.6534,19.6784,22210.0
2017-09-07 12:30:00,23.63,23.63,23.61,23.63,10824.0,19.6784,19.6784,19.6618,19.6784,10824.0
2017-09-07 12:40:00,23.63,23.67,23.61,23.62,42928.0,19.6784,19.7117,19.6618,19.6701,42928.0
2017-09-07 12:50:00,23.63,23.68,23.61,23.65,39868.0,19.6784,19.72,19.6618,19.6951,39868.0
2017-09-07 13:00:00,23.66,23.66,23.61,23.65,32492.0,19.7034,19.7034,19.6618,19.6951,32492.0
2017-09-07 13:10:00,23.65,23.66,23.62,23.63,78716.0,19.6951,19.7034,19.6701,19.6784,78716.0
2017-09-07 13:20:00,23.63,23.65,23.61,23.63,48000.0,19.6784,19.6951,19.6618,19.6784,48000.0
2017-09-07 13:30:00,23.63,23.67,23.61,23.65,64036.0,19.6784,19.7117,19.6618,19.6951,64036.0
2017-09-07 13:40:00,23.64,23.65,23.6,23.61,71240.0,19.6867,19.6951,19.6534,19.6618,71240.0
2017-09-07 13:50:00,23.61,23.63,23.57,23.6,34056.0,19.6618,19.6784,19.6284,19.6534,34056.0
2017-09-07 14:00:00,23.59,23.63,23.59,23.62,11042.0,19.6451,19.6784,19.6451,19.6701,11042.0
2017-09-07 14:10:00,23.61,23.66,23.6,23.61,47138.0,19.6618,19.7034,19.6534,19.6618,47138.0
2017-09-07 14:20:00,23.63,23.64,23.6,23.63,20832.0,19.6784,19.6867,19.6534,19.6784,20832.0
2017-09-07 14:30:00,23.63,23.65,23.61,23.63,29476.0,19.6784,19.6951,19.6618,19.6784,29476.0
2017-09-07 14:40:00,23.62,23.62,23.6,23.62,14820.0,19.6701,19.6701,19.6534,19.6701,14820.0
2017-09-07 14:50:00,23.63,23.65,23.61,23.63,71152.0,19.6784,19.6951,19.6618,19.6784,71152.0
2017-09-07 15:00:00,23.63,23.67,23.61,23.65,38558.0,19.6784,19.7117,19.6618,19.6951,38558.0
2017-09-07 15:10:00,23.65,23.71,23.64,23.71,38240.0,19.6951,19.745,19.6867,19.745,38240.0
2017-09-07 15:20:00,23.71,23.71,23.66,23.67,40306.0,19.745,19.745,19.7034,19.7117,40306.0
2017-09-07 15:30:00,23.67,23.68,23.66,23.68,35564.0,19.7117,19.72,19.7034,19.72,35564.0
2017-09-07 15:40:00,23.68,23.7,23.67,23.68,67218.0,19.72,19.7367,19.7117,19.72,67218.0
2017-09-07 15:50:00,23.68,23.69,23.66,23.69,91396.0,19.72,19.7284,19.7034,19.7284,91396.0
2017-09-08 09:30:00,23.67,23.67,23.4,23.45,76412.0,19.7117,19.7117,19.4869,19.5285,76412.0
2017-09-08 09:40:00,23.45,23.5,23.43,23.48,27876.0,19.5285,19.5701,19.5119,19.5535,27876.0
2017-09-08 09:50:00,23.46,23.46,23.38,23.42,24052.0,19.5368,19.5368,19.4702,19.5035,24052.0
2017-09-08 10:00:00,23.43,23.45,23.39,23.41,29024.0,19.5119,19.5285,19.4785,19.4952,29024.0
2017-09-08 10:10:00,23.4,23.43,23.36,23.39,33038.0,19.4869,19.5119,19.4536,19.4785,33038.0
2017-09-08 10:20:00,23.37,23.42,23.33,23.4,35464.0,19.4619,19.5035,19.4286,19.4869,35464.0
2017-09-08 10:30:00,23.4,23.48,23.35,23.46,58690.0,19.4869,19.5535,19.4452,19.5368,58690.0
2017-09-08 10:40:00,23.46,23.49,23.41,23.48,30764.0,19.5368,19.5618,19.4952,19.5535,30764.0
2017-09-08 10:50:00,23.46,23.53,23.45,23.46,39260.0,19.5368,19.5951,19.5285,19.5368,39260.0
2017-09-08 11:00:00,23.46,23.57,23.4,23.57,54774.0,19.5368,19.6284,19.4869,19.6284,54774.0
2017-09-08 11:10:00,23.56,23.59,23.5,23.52,47210.0,19.6201,19.6451,19.5701,19.5868,47210.0
2017-09-08 11:20:00,23.53,23.59,23.53,23.55,37124.0,19.5951,19.6451,19.5951,19.6118,37124.0
2017-09-08 11:30:00,23.57,23.6,23.53,23.53,33284.0,19.6284,19.6534,19.5951,19.5951,33284.0
2017-09-08 11:40:00,23.53,23.61,23.53,23.6,34962.0,19.5951,19.6618,19.5951,19.6534,34962.0
2017-09-08 11:50:00,23.59,23.64,23.55,23.56,35750.0,19.6451,19.6867,19.6118,19.6201,35750.0
2017-09-08 12:00:00,23.56,23.56,23.41,23.42,46534.0,19.6201,19.6201,19.4952,19.5035,46534.0
2017-09-08 12:10:00,23.43,23.5,23.41,23.49,36242.0,19.5119,19.5701,19.4952,19.5618,36242.0
2017-09-08 12:20:00,23.49,23.53,23.47,23.53,19666.0,19.5618,19.5951,19.5452,19.5951,19666.0
2017-09-08 12:30:00,23.53,23.61,23.53,23.54,32846.0,19.5951,19.6618,19.5951,19.6035,32846.0
2017-09-08 12:40:00,23.55,23.56,23.5,23.53,34482.0,19.6118,19.6201,19.5701,19.5951,34482.0
2017-09-08 12:50:00,23.53,23.56,23.53,23.55,60314.0,19.5951,19.6201,19.5951,19.6118,60314.0
2017-09-08 13:00:00,23.55,23.57,23.53,23.55,36538.0,19.6118,19.6284,19.5951,19.6118,36538.0
2017-09-08 13:10:00,23.56,23.6,23.56,23.6,16982.0,19.6201,19.6534,19.6201,19.6534,16982.0
2017-09-08 13:20:00,23.6,23.64,23.6,23.63,15470.0,19.6534,19.6867,19.6534,19.6784,15470.0
2017-09-08 13:30:00,23.63,23.63,23.58,23.61,36512.0,19.6784,19.6784,19.6368,19.6618,36512.0
2017-09-08 13:40:00,23.61,23.63,23.61,23.63,13464.0,19.6618,19.6784,19.6618,19.6784,13464.0
2017-09-08 13:50:00,23.61,23.68,23.6,23.68,27488.0,19.6618,19.72,19.6534,19.72,27488.0
2017-09-08 14:00:00,23.68,23.73,23.68,23.7,32842.0,19.72,19.7617,19.72,19.7367,32842.0
2017-09-08 14:10:00,23.72,23.73,23.68,23.68,26144.0,19.7534,19.7617,19.72,19.72,26144.0
2017-09-08 14:20:00,23.68,23.7,23.65,23.66,58532.0,19.72,19.7367,19.6951,19.7034,58532.0
2017-09-08 14:30:00,23.65,23.69,23.65,23.65,33308.0,19.6951,19.7284,19.6951,19.6951,33308.0
2017-09-08 14:40:00,23.65,23.66,23.59,23.59,65006.0,19.6951,19.7034,19.6451,19.6451,65006.0
2017-09-08 14:50:00,23.59,23.61,23.57,23.6,51448.0,19.6451,19.6618,19.6284,19.6534,51448.0
2017-09-08 15:00:00,23.6,23.61,23.57,23.61,69894.0,19.6534,19.6618,19.6284,19.6618,69894.0
2017-09-08 15:10:00,23.61,23.61,23.58,23.6,52158.0,19.6618,19.6618,19.6368,19.6534,52158.0
2017-09-08 15:20:00,23.59,23.65,23.59,23.62,73758.0,19.6451,19.6951,19.6451,19.6701,73758.0
2017-09-08 15:30:00,23.61,23.65,23.61,23.64,96292.0,19.6618,19.6951,19.6618,19.6867,96292.0
2017-09-08 15:40:00,23.64,23.65,23.6,23.63,119174.0,19.6867,19.6951,19.6534,19.6784,119174.0
2017-09-08 15:50:00,23.63,23.65,23.62,23.65,215422.0,19.6784,19.6951,19.6701,19.6951,215422.0
2017-09-11 09:30:00,23.71,23.91,23.7,23.86,52544.0,19.745,19.9116,19.7367,19.8699,52544.0
2017-09-11 09:40:00,23.88,23.97,23.83,23.83,32092.0,19.8866,19.9615,19.845,19.845,32092.0
2017-09-11 09:50:00,23.81,23.83,23.77,23.81,26544.0,19.8283,19.845,19.795,19.8283,26544.0
2017-09-11 10:00:00,23.81,23.82,23.75,23.77,52586.0,19.8283,19.8366,19.7783,19.795,52586.0
2017-09-11 10:10:00,23.76,23.78,23.72,23.77,48368.0,19.7867,19.8033,19.7534,19.795,48368.0
2017-09-11 10:20:00,23.77,23.78,23.74,23.77,38340.0,19.795,19.8033,19.77,19.795,38340.0
2017-09-11 10:30:00,23.77,23.83,23.75,23.82,93590.0,19.795,19.845,19.7783,19.8366,93590.0
2017-09-11 10:40:00,23.81,23.83,23.77,23.79,35856.0,19.8283,19.845,19.795,19.8116,35856.0
2017-09-11 10:50:00,23.79,23.84,23.79,23.82,51012.0,19.8116,19.8533,19.8116,19.8366,51012.0
2017-09-11 11:00:00,23.82,23.89,23.81,23.84,42382.0,19.8366,19.8949,19.8283,19.8533,42382.0
2017-09-11 11:10:00,23.84,23.84,23.81,23.84,26276.0,19.8533,19.8533,19.8283,19.8533,26276.0
2017-09-11 11:20:00,23.84,23.88,23.83,23.86,36012.0,19.8533,19.8866,19.845,19.8699,36012.0
2017-09-11 11:30:00,23.86,23.86,23.83,23.84,33664.0,19.8699,19.8699,19.845,19.8533,33664.0
2017-09-11 11:40:00,23.83,23.87,23.81,23.86,34270.0,19.845,19.8783,19.8283,19.8699,34270.0
2017-09-11 11:50:00,23.87,23.91,23.86,23.87,27602.0,19.8783,19.9116,19.8699,19.8783,27602.0
2017-09-11 12:00:00,23.88,23.88,23.84,23.86,18606.0,19.8866,19.8866,19.8533,19.8699,18606.0
2017-09-11 12:10:00,23.86,23.89,23.85,23.88,23054.0,19.8699,19.8949,19.8616,19.8866,23054.0
2017-09-11 12:20:00,23.88,23.9,23.88,23.9,29056.0,19.8866,19.9033,19.8866,19.9033,29056.0
2017-09-11 12:30:00,23.9,23.93,23.9,23.92,31548.0,19.9033,19.9282,19.9033,19.9199,31548.0
2017-09-11 12:40:00,23.92,23.92,23.9,23.9,24642.0,19.9199,19.9199,19.9033,19.9033,24642.0
2017-09-11 12:50:00,23.9,23.94,23.9,23.93,38044.0,19.9033,19.9366,19.9033,19.9282,38044.0
2017-09-11 13:00:00,23.93,23.93,23.9,23.9,19524.0,19.9282,19.9282,19.9033,19.9033,19524.0
2017-09-11 13:10:00,23.9,23.93,23.89,23.9,25778.0,19.9033,19.9282,19.8949,19.9033,25778.0
2017-09-11 13:20:00,23.91,23.95,23.9,23.93,25444.0,19.9116,19.9449,19.9033,19.9282,25444.0
2017-09-11 13:30:00,23.93,23.95,23.93,23.95,20098.0,19.9282,19.9449,19.9282,19.9449,20098.0
2017-09-11 13:40:00,23.95,23.95,23.92,23.92,41096.0,19.9449,19.9449,19.9199,19.9199,41096.0
2017-09-11 13:50:00,23.92,23.93,23.91,23.93,55680.0,19.9199,19.9282,19.9116,19.9282,55680.0
2017-09-11 14:00:00,23.93,23.93,23.88,23.92,72490.0,19.9282,19.9282,19.8866,19.9199,72490.0
2017-09-11 14:10:00,23.91,23.91,23.86,23.86,24954.0,19.9116,19.9116,19.8699,19.8699,24954.0
2017-09-11 14:20:00,23.87,23.9,23.85,23.89,53676.0,19.8783,19.9033,19.8616,19.8949,53676.0
2017-09-11 14:30:00,23.9,23.95,23.9,23.92,37724.0,19.9033,19.9449,19.9033,19.9199,37724.0
2017-09-11 14:40:00,23.92,23.93,23.89,23.91,45716.0,19.9199,19.9282,19.8949,19.9116,45716.0
2017-09-11 14:50:00,23.91,23.92,23.86,23.86,41240.0,19.9116,19.9199,19.8699,19.8699,41240.0
2017-09-11 15:00:00,23.86,23.89,23.86,23.86,47806.0,19.8699,19.8949,19.8699,19.8699,47806.0
2017-09-11 15:10:00,23.86,23.9,23.86,23.89,44802.0,19.8699,19.9033,19.8699,19.8949,44802.0
2017-09-11 15:20:00,23.89,23.93,23.88,23.92,90204.0,19.8949,19.9282,19.8866,19.9199,90204.0
2017-09-11 15:30:00,23.92,23.92,23.86,23.88,92014.0,19.9199,19.9199,19.8699,19.8866,92014.0
2017-09-11 15:40:00,23.88,23.88,23.84,23.86,142330.0,19.8866,19.8866,19.8533,19.8699,142330.0
2017-09-11 15:50:00,23.86,23.86,23.79,23.81,271546.0,19.8699,19.8699,19.8116,19.8283,271546.0
2017-09-12 09:30:00,23.92,24.17,23.88,24.16,47788.0,19.9199,20.1281,19.8866,20.1198,47788.0
2017-09-12 09:40:00,24.15,24.28,24.1,24.25,48760.0,20.1114,20.2197,20.0698,20.1947,48760.0
2017-09-12 09:50:00,24.25,24.43,24.23,24.36,151784.0,20.1947,20.3446,20.1781,20.2863,151784.0
2017-09-12 10:00:00,24.37,24.47,24.36,24.47,52782.0,20.2947,20.3779,20.2863,20.3779,52782.0
2017-09-12 10:10:00,24.47,24.5,24.43,24.5,216856.0,20.3779,20.4029,20.3446,20.4029,216856.0
2017-09-12 10:20:00,24.5,24.63,24.45,24.61,117760.0,20.4029,20.5112,20.3613,20.4945,117760.0
2017-09-12 10:30:00,24.61,24.61,24.48,24.49,118140.0,20.4945,20.4945,20.3863,20.3946,118140.0
2017-09-12 10:40:00,24.49,24.6,24.49,24.59,101658.0,20.3946,20.4862,20.3946,20.4779,101658.0
2017-09-12 10:50:00,24.6,24.61,24.54,24.59,64214.0,20.4862,20.4945,20.4362,20.4779,64214.0
2017-09-12 11:00:00,24.58,24.59,24.48,24.57,86416.0,20.4695,20.4779,20.3863,20.4612,86416.0
2017-09-12 11:10:00,24.56,24.58,24.46,24.51,207202.0,20.4529,20.4695,20.3696,20.4112,207202.0
2017-09-12 11:20:00,24.5,24.65,24.47,24.63,171052.0,20.4029,20.5278,20.3779,20.5112,171052.0
2017-09-12 11:30:00,24.63,24.66,24.58,24.65,74996.0,20.5112,20.5362,20.4695,20.5278,74996.0
2017-09-12 11:40:00,24.66,24.67,24.56,24.63,41582.0,20.5362,20.5445,20.4529,20.5112,41582.0
2017-09-12 11:50:00,24.62,24.7,24.6,24.69,38128.0,20.5029,20.5695,20.4862,20.5611,38128.0
2017-09-12 12:00:00,24.68,24.68,24.64,24.66,83760.0,20.5528,20.5528,20.5195,20.5362,83760.0
2017-09-12 12:10:00,24.65,24.75,24.62,24.75,112696.0,20.5278,20.6111,20.5029,20.6111,112696.0
2017-09-12 12:20:00,24.74,24.74,24.68,24.68,68998.0,20.6028,20.6028,20.5528,20.5528,68998.0
2017-09-12 12:30:00,24.68,24.75,24.68,24.71,33016.0,20.5528,20.6111,20.5528,20.5778,33016.0
2017-09-12 12:40:00,24.72,24.75,24.7,24.74,50230.0,20.5861,20.6111,20.5695,20.6028,50230.0
2017-09-12 12:50:00,24.73,24.84,24.73,24.81,127142.0,20.5945,20.6861,20.5945,20.6611,127142.0
2017-09-12 13:00:00,24.8,24.82,24.75,24.82,48552.0,20.6527,20.6694,20.6111,20.6694,48552.0
2017-09-12 13:10:00,24.8,24.86,24.79,24.8,53864.0,20.6527,20.7027,20.6444,20.6527,53864.0
2017-09-12 13:20:00,24.8,24.88,24.79,24.83,46816.0,20.6527,20.7194,20.6444,20.6777,46816.0
2017-09-12 13:30:00,24.82,24.93,24.81,24.93,80444.0,20.6694,20.761,20.6611,20.761,80444.0
2017-09-12 13:40:00,24.93,24.93,24.77,24.8,40054.0,20.761,20.761,20.6278,20.6527,40054.0
2017-09-12 13:50:00,24.8,24.86,24.8,24.86,57176.0,20.6527,20.7027,20.6527,20.7027,57176.0
2017-09-12 14:00:00,24.85,24.9,24.81,24.81,78502.0,20.6944,20.736,20.6611,20.6611,78502.0
2017-09-12 14:10:00,24.79,24.85,24.77,24.78,103096.0,20.6444,20.6944,20.6278,20.6361,103096.0
2017-09-12 14:20:00,24.78,24.84,24.78,24.82,116874.0,20.6361,20.6861,20.6361,20.6694,116874.0
2017-09-12 14:30:00,24.82,24.86,24.81,24.83,115770.0,20.6694,20.7027,20.6611,20.6777,115770.0
2017-09-12 14:40:00,24.84,24.86,24.79,24.81,105260.0,20.6861,20.7027,20.6444,20.6611,105260.0
2017-09-12 14:50:00,24.82,24.85,24.72,24.75,129998.0,20.6694,20.6944,20.5861,20.6111,129998.0
2017-09-12 15:00:00,24.77,24.78,24.67,24.69,85406.0,20.6278,20.6361,20.5445,20.5611,85406.0
2017-09-12 15:10:00,24.7,24.73,24.68,24.72,110390.0,20.5695,20.5945,20.5528,20.5861,110390.0
2017-09-12 15:20:00,24.72,24.74,24.69,24.71,192772.0,20.5861,20.6028,20.5611,20.5778,192772.0
2017-09-12 15:30:00,24.72,24.74,24.63,24.64,266200.0,20.5861,20.6028,20.5112,20.5195,266200.0
2017-09-12 15:40:00,24.64,24.65,24.61,24.61,177476.0,20.5195,20.5278,20.4945,20.4945,177476.0
2017-09-12 15:50:00,24.61,24.63,24.57,24.59,332320.0,20.4945,20.5112,20.4612,20.4779,332320.0
2017-09-13 09:30:00,24.63,24.97,24.63,24.78,121240.0,20.5112,20.7943,20.5112,20.6361,121240.0
2017-09-13 09:40:00,24.81,24.86,24.75,24.75,83482.0,20.6611,20.7027,20.6111,20.6111,83482.0
2017-09-13 09:50:00,24.75,24.76,24.67,24.68,32380.0,20.6111,20.6194,20.5445,20.5528,32380.0
2017-09-13 10:00:00,24.67,24.74,24.62,24.63,254986.0,20.5445,20.6028,20.5029,20.5112,254986.0
2017-09-13 10:10:00,24.63,24.65,24.57,24.63,107998.0,20.5112,20.5278,20.4612,20.5112,107998.0
2017-09-13 10:20:00,24.63,24.63,24.54,24.57,163406.0,20.5112,20.5112,20.4362,20.4612,163406.0
2017-09-13 10:30:00,24.57,24.57,24.42,24.45,191712.0,20.4612,20.4612,20.3363,20.3613,191712.0
2017-09-13 10:40:00,24.45,24.45,24.31,24.35,173274.0,20.3613,20.3613,20.2447,20.278,173274.0
2017-09-13 10:50:00,24.36,24.46,24.33,24.42,67526.0,20.2863,20.3696,20.2613,20.3363,67526.0
2017-09-13 11:00:00,24.42,24.5,24.42,24.47,69040.0,20.3363,20.4029,20.3363,20.3779,69040.0
2017-09-13 11:10:00,24.47,24.54,24.45,24.47,83826.0,20.3779,20.4362,20.3613,20.3779,83826.0
2017-09-13 11:20:00,24.47,24.53,24.45,24.52,70888.0,20.3779,20.4279,20.3613,20.4196,70888.0
2017-09-13 11:30:00,24.52,24.59,24.52,24.58,75856.0,20.4196,20.4779,20.4196,20.4695,75856.0
2017-09-13 11:40:00,24.58,24.61,24.57,24.6,73768.0,20.4695,20.4945,20.4612,20.4862,73768.0
2017-09-13 11:50:00,24.6,24.64,24.53,24.53,48084.0,20.4862,20.5195,20.4279,20.4279,48084.0
2017-09-13 12:00:00,24.51,24.53,24.43,24.47,95322.0,20.4112,20.4279,20.3446,20.3779,95322.0
2017-09-13 12:10:00,24.47,24.54,24.4,24.54,119568.0,20.3779,20.4362,20.3196,20.4362,119568.0
2017-09-13 12:20:00,24.53,24.55,24.47,24.52,67438.0,20.4279,20.4446,20.3779,20.4196,67438.0
2017-09-13 12:30:00,24.52,24.59,24.51,24.55,111580.0,20.4196,20.4779,20.4112,20.4446,111580.0
2017-09-13 12:40:00,24.54,24.57,24.5,24.54,96526.0,20.4362,20.4612,20.4029,20.4362,96526.0
2017-09-13 12:50:00,24.54,24.58,24.54,24.55,56380.0,20.4362,20.4695,20.4362,20.4446,56380.0
2017-09-13 13:00:00,24.55,24.55,24.49,24.5,60872.0,20.4446,20.4446,20.3946,20.4029,60872.0
2017-09-13 13:10:00,24.5,24.55,24.5,24.53,46632.0,20.4029,20.4446,20.4029,20.4279,46632.0
2017-09-13 13:20:00,24.52,24.52,24.47,24.48,78532.0,20.4196,20.4196,20.3779,20.3863,78532.0
2017-09-13 13:30:00,24.48,24.54,24.48,24.51,58988.0,20.3863,20.4362,20.3863,20.4112,58988.0
2017-09-13 13:40:00,24.53,24.57,24.52,24.53,58616.0,20.4279,20.4612,20.4196,20.4279,58616.0
2017-09-13 13:50:00,24.53,24.57,24.5,24.53,51042.0,20.4279,20.4612,20.4029,20.4279,51042.0
2017-09-13 14:00:00,24.53,24.57,24.53,24.53,36994.0,20.4279,20.4612,20.4279,20.4279,36994.0
2017-09-13 14:10:00,24.53,24.58,24.52,24.57,47792.0,20.4279,20.4695,20.4196,20.4612,47792.0
2017-09-13 14:20:00,24.56,24.58,24.55,24.57,45248.0,20.4529,20.4695,20.4446,20.4612,45248.0
2017-09-13 14:30:00,24.56,24.56,24.53,24.53,42924.0,20.4529,20.4529,20.4279,20.4279,42924.0
2017-09-13 14:40:00,24.53,24.57,24.53,24.56,56778.0,20.4279,20.4612,20.4279,20.4529,56778.0
2017-09-13 14:50:00,24.56,24.61,24.56,24.59,69348.0,20.4529,20.4945,20.4529,20.4779,69348.0
2017-09-13 15:00:00,24.58,24.59,24.5,24.5,82148.0,20.4695,20.4779,20.4029,20.4029,82148.0
2017-09-13 15:10:00,24.5,24.59,24.5,24.53,114458.0,20.4029,20.4779,20.4029,20.4279,114458.0
2017-09-13 15:20:00,24.53,24.55,24.52,24.55,111230.0,20.4279,20.4446,20.4196,20.4446,111230.0
2017-09-13 15:30:00,24.54,24.55,24.5,24.5,145136.0,20.4362,20.4446,20.4029,20.4029,145136.0
2017-09-13 15:40:00,24.5,24.54,24.46,24.47,308234.0,20.4029,20.4362,20.3696,20.3779,308234.0
2017-09-13 15:50:00,24.47,24.48,24.42,24.44,424394.0,20.3779,20.3863,20.3363,20.353,424394.0
2017-09-14 09:30:00,24.43,24.43,24.15,24.15,29944.0,20.3446,20.3446,20.1114,20.1114,29944.0
2017-09-14 09:40:00,24.14,24.15,23.88,24.0,122444.0,20.1031,20.1114,19.8866,19.9865,122444.0
2017-09-14 09:50:00,24.0,24.04,23.88,23.91,126800.0,19.9865,20.0198,19.8866,19.9116,126800.0
2017-09-14 10:00:00,23.93,23.95,23.85,23.88,60314.0,19.9282,19.9449,19.8616,19.8866,60314.0
2017-09-14 10:10:00,23.89,23.96,23.83,23.83,79110.0,19.8949,19.9532,19.845,19.845,79110.0
2017-09-14 10:20:00,23.85,23.94,23.84,23.94,118008.0,19.8616,19.9366,19.8533,19.9366,118008.0
2017-09-14 10:30:00,23.94,23.97,23.86,23.86,94504.0,19.9366,19.9615,19.8699,19.8699,94504.0
2017-09-14 10:40:00,23.88,23.91,23.77,23.9,283012.0,19.8866,19.9116,19.795,19.9033,283012.0
2017-09-14 10:50:00,23.9,24.08,23.83,24.04,232374.0,19.9033,20.0532,19.845,20.0198,232374.0
2017-09-14 11:00:00,24.04,24.07,24.0,24.05,137796.0,20.0198,20.0448,19.9865,20.0282,137796.0
2017-09-14 11:10:00,24.05,24.09,24.03,24.06,87554.0,20.0282,20.0615,20.0115,20.0365,87554.0
2017-09-14 11:20:00,24.07,24.07,24.04,24.05,49984.0,20.0448,20.0448,20.0198,20.0282,49984.0
2017-09-14 11:30:00,24.05,24.05,23.96,23.98,78324.0,20.0282,20.0282,19.9532,19.9699,78324.0
2017-09-14 11:40:00,23.98,23.98,23.82,23.87,142328.0,19.9699,19.9699,19.8366,19.8783,142328.0
2017-09-14 11:50:00,23.89,23.94,23.86,23.9,67398.0,19.8949,19.9366,19.8699,19.9033,67398.0
2017-09-14 12:00:00,23.9,23.99,23.89,23.95,52342.0,19.9033,19.9782,19.8949,19.9449,52342.0
2017-09-14 12:10:00,23.95,24.0,23.93,23.98,31018.0,19.9449,19.9865,19.9282,19.9699,31018.0
2017-09-14 12:20:00,23.98,23.98,23.92,23.96,44110.0,19.9699,19.9699,19.9199,19.9532,44110.0
2017-09-14 12:30:00,23.95,23.96,23.82,23.87,234820.0,19.9449,19.9532,19.8366,19.8783,234820.0
2017-09-14 12:40:00,23.85,23.86,23.8,23.81,35666.0,19.8616,19.8699,19.82,19.8283,35666.0
2017-09-14 12:50:00,23.81,23.87,23.8,23.85,87698.0,19.8283,19.8783,19.82,19.8616,87698.0
2017-09-14 13:00:00,23.85,23.87,23.82,23.83,31142.0,19.8616,19.8783,19.8366,19.845,31142.0
2017-09-14 13:10:00,23.84,23.93,23.82,23.93,46914.0,19.8533,19.9282,19.8366,19.9282,46914.0
2017-09-14 13:20:00,23.91,23.96,23.91,23.96,16616.0,19.9116,19.9532,19.9116,19.9532,16616.0
2017-09-14 13:30:00,23.97,24.12,23.97,24.12,76668.0,19.9615,20.0865,19.9615,20.0865,76668.0
2017-09-14 13:40:00,24.11,24.11,24.1,24.11,54338.0,20.0781,20.0781,20.0698,20.0781,54338.0
2017-09-14 13:50:00,24.1,24.16,24.1,24.16,26984.0,20.0698,20.1198,20.0698,20.1198,26984.0
2017-09-14 14:00:00,24.16,24.16,24.1,24.11,20020.0,20.1198,20.1198,20.0698,20.0781,20020.0
2017-09-14 14:10:00,24.11,24.14,24.1,24.11,24178.0,20.0781,20.1031,20.0698,20.0781,24178.0
2017-09-14 14:20:00,24.1,24.11,24.07,24.07,23152.0,20.0698,20.0781,20.0448,20.0448,23152.0
2017-09-14 14:30:00,24.07,24.11,24.07,24.08,18224.0,20.0448,20.0781,20.0448,20.0532,18224.0
2017-09-14 14:40:00,24.08,24.18,24.08,24.17,72724.0,20.0532,20.1364,20.0532,20.1281,72724.0
2017-09-14 14:50:00,24.17,24.23,24.17,24.22,82334.0,20.1281,20.1781,20.1281,20.1697,82334.0
2017-09-14 15:00:00,24.21,24.26,24.21,24.25,62040.0,20.1614,20.2031,20.1614,20.1947,62040.0
2017-09-14 15:10:00,24.25,24.26,24.24,24.25,54216.0,20.1947,20.2031,20.1864,20.1947,54216.0
2017-09-14 15:20:00,24.25,24.26,24.22,24.24,61822.0,20.1947,20.2031,20.1697,20.1864,61822.0
2017-09-14 15:30:00,24.24,24.25,24.21,24.23,91754.0,20.1864,20.1947,20.1614,20.1781,91754.0
2017-09-14 15:40:00,24.23,24.24,24.23,24.23,132532.0,20.1781,20.1864,20.1781,20.1781,132532.0
2017-09-14 15:50:00,24.23,24.25,24.2,24.23,269550.0,20.1781,20.1947,20.1531,20.1781,269550.0
2017-09-15 09:30:00,24.26,24.38,24.09,24.3,346808.0,20.2031,20.303,20.0615,20.2364,346808.0
2017-09-15 09:40:00,24.31,24.5,24.29,24.48,30380.0,20.2447,20.4029,20.228,20.3863,30380.0
2017-09-15 09:50:00,24.47,24.55,24.43,24.54,82812.0,20.3779,20.4446,20.3446,20.4362,82812.0
2017-09-15 10:00:00,24.54,24.54,24.47,24.5,43436.0,20.4362,20.4362,20.3779,20.4029,43436.0
2017-09-15 10:10:00,24.49,24.5,24.43,24.45,75792.0,20.3946,20.4029,20.3446,20.3613,75792.0
2017-09-15 10:20:00,24.45,24.56,24.43,24.53,67408.0,20.3613,20.4529,20.3446,20.4279,67408.0
2017-09-15 10:30:00,24.52,24.56,24.47,24.53,42850.0,20.4196,20.4529,20.3779,20.4279,42850.0
2017-09-15 10:40:00,24.52,24.57,24.49,24.55,41802.0,20.4196,20.4612,20.3946,20.4446,41802.0
2017-09-15 10:50:00,24.56,24.58,24.52,24.57,58486.0,20.4529,20.4695,20.4196,20.4612,58486.0
2017-09-15 11:00:00,24.58,24.59,24.54,24.57,35058.0,20.4695,20.4779,20.4362,20.4612,35058.0
2017-09-15 11:10:00,24.55,24.61,24.55,24.6,57908.0,20.4446,20.4945,20.4446,20.4862,57908.0
2017-09-15 11:20:00,24.6,24.65,24.58,24.65,44390.0,20.4862,20.5278,20.4695,20.5278,44390.0
2017-09-15 11:30:00,24.65,24.71,24.64,24.65,64742.0,20.5278,20.5778,20.5195,20.5278,64742.0
2017-09-15 11:40:00,24.66,24.7,24.63,24.68,38800.0,20.5362,20.5695,20.5112,20.5528,38800.0
2017-09-15 11:50:00,24.67,24.69,24.64,24.68,27626.0,20.5445,20.5611,20.5195,20.5528,27626.0
2017-09-15 12:00:00,24.68,24.73,24.65,24.69,44740.0,20.5528,20.5945,20.5278,20.5611,44740.0
2017-09-15 12:10:00,24.69,24.71,24.67,24.68,24896.0,20.5611,20.5778,20.5445,20.5528,24896.0
2017-09-15 12:20:00,24.68,24.71,24.68,24.71,34576.0,20.5528,20.5778,20.5528,20.5778,34576.0
2017-09-15 12:30:00,24.71,24.73,24.68,24.68,24488.0,20.5778,20.5945,20.5528,20.5528,24488.0
2017-09-15 12:40:00,24.7,24.71,24.64,24.67,29620.0,20.5695,20.5778,20.5195,20.5445,29620.0
2017-09-15 12:50:00,24.67,24.7,24.66,24.66,16444.0,20.5445,20.5695,20.5362,20.5362,16444.0
2017-09-15 13:00:00,24.66,24.7,24.66,24.68,27502.0,20.5362,20.5695,20.5362,20.5528,27502.0
2017-09-15 13:10:00,24.68,24.69,24.67,24.68,22626.0,20.5528,20.5611,20.5445,20.5528,22626.0
2017-09-15 13:20:00,24.68,24.72,24.67,24.7,37458.0,20.5528,20.5861,20.5445,20.5695,37458.0
2017-09-15 13:30:00,24.71,24.73,24.67,24.72,154378.0,20.5778,20.5945,20.5445,20.5861,154378.0
2017-09-15 13:40:00,24.72,24.74,24.67,24.71,82986.0,20.5861,20.6028,20.5445,20.5778,82986.0
2017-09-15 13:50:00,24.71,24.71,24.61,24.64,35088.0,20.5778,20.5778,20.4945,20.5195,35088.0
2017-09-15 14:00:00,24.61,24.64,24.56,24.64,50702.0,20.4945,20.5195,20.4529,20.5195,50702.0
2017-09-15 14:10:00,24.63,24.64,24.61,24.61,49278.0,20.5112,20.5195,20.4945,20.4945,49278.0
2017-09-15 14:20:00,24.61,24.64,24.58,24.63,34928.0,20.4945,20.5195,20.4695,20.5112,34928.0
2017-09-15 14:30:00,24.62,24.62,24.58,24.6,42626.0,20.5029,20.5029,20.4695,20.4862,42626.0
2017-09-15 14:40:00,24.6,24.65,24.6,24.64,55340.0,20.4862,20.5278,20.4862,20.5195,55340.0
2017-09-15 14:50:00,24.64,24.65,24.61,24.64,58650.0,20.5195,20.5278,20.4945,20.5195,58650.0
2017-09-15 15:00:00,24.64,24.66,24.62,24.65,77962.0,20.5195,20.5362,20.5029,20.5278,77962.0
2017-09-15 15:10:00,24.65,24.65,24.58,24.58,66662.0,20.5278,20.5278,20.4695,20.4695,66662.0
2017-09-15 15:20:00,24.58,24.63,24.56,24.61,112696.0,20.4695,20.5112,20.4529,20.4945,112696.0
2017-09-15 15:30:00,24.61,24.63,24.57,24.59,123648.0,20.4945,20.5112,20.4612,20.4779,123648.0
2017-09-15 15:40:00,24.59,24.59,24.54,24.56,190708.0,20.4779,20.4779,20.4362,20.4529,190708.0
2017-09-15 15:50:00,24.56,24.56,24.53,24.54,338196.0,20.4529,20.4529,20.4279,20.4362,338196.0
2017-09-18 09:30:00,24.56,24.7,24.54,24.66,43762.0,20.4529,20.5695,20.4362,20.5362,43762.0
2017-09-18 09:40:00,24.64,24.78,24.59,24.78,41978.0,20.5195,20.6361,20.4779,20.6361,41978.0
2017-09-18 09:50:00,24.76,24.86,24.74,24.77,86938.0,20.6194,20.7027,20.6028,20.6278,86938.0
2017-09-18 10:00:00,24.76,24.77,24.61,24.61,21688.0,20.6194,20.6278,20.4945,20.4945,21688.0
2017-09-18 10:10:00,24.61,24.65,24.6,24.65,23812.0,20.4945,20.5278,20.4862,20.5278,23812.0
2017-09-18 10:20:00,24.63,24.72,24.63,24.69,104376.0,20.5112,20.5861,20.5112,20.5611,104376.0
2017-09-18 10:30:00,24.7,24.71,24.68,24.7,28078.0,20.5695,20.5778,20.5528,20.5695,28078.0
2017-09-18 10:40:00,24.69,24.7,24.66,24.68,23534.0,20.5611,20.5695,20.5362,20.5528,23534.0
2017-09-18 10:50:00,24.69,24.69,24.62,24.66,28656.0,20.5611,20.5611,20.5029,20.5362,28656.0
2017-09-18 11:00:00,24.67,24.75,24.66,24.72,111138.0,20.5445,20.6111,20.5362,20.5861,111138.0
2017-09-18 11:10:00,24.71,24.71,24.63,24.66,63494.0,20.5778,20.5778,20.5112,20.5362,63494.0
2017-09-18 11:20:00,24.65,24.72,24.61,24.68,95356.0,20.5278,20.5861,20.4945,20.5528,95356.0
2017-09-18 11:30:00,24.68,24.68,24.61,24.63,35304.0,20.5528,20.5528,20.4945,20.5112,35304.0
2017-09-18 11:40:00,24.61,24.64,24.59,24.64,37978.0,20.4945,20.5195,20.4779,20.5195,37978.0
2017-09-18 11:50:00,24.63,24.64,24.6,24.63,74678.0,20.5112,20.5195,20.4862,20.5112,74678.0
2017-09-18 12:00:00,24.63,24.64,24.58,24.62,63602.0,20.5112,20.5195,20.4695,20.5029,63602.0
2017-09-18 12:10:00,24.63,24.67,24.59,24.66,91302.0,20.5112,20.5445,20.4779,20.5362,91302.0
2017-09-18 12:20:00,24.65,24.66,24.6,24.61,39720.0,20.5278,20.5362,20.4862,20.4945,39720.0
2017-09-18 12:30:00,24.62,24.68,24.6,24.65,89534.0,20.5029,20.5528,20.4862,20.5278,89534.0
2017-09-18 12:40:00,24.65,24.67,24.61,24.66,34492.0,20.5278,20.5445,20.4945,20.5362,34492.0
2017-09-18 12:50:00,24.66,24.7,24.65,24.65,38184.0,20.5362,20.5695,20.5278,20.5278,38184.0
2017-09-18 13:00:00,24.65,24.65,24.6,24.61,12986.0,20.5278,20.5278,20.4862,20.4945,12986.0
2017-09-18 13:10:00,24.61,24.63,24.53,24.53,40740.0,20.4945,20.5112,20.4279,20.4279,40740.0
2017-09-18 13:20:00,24.51,24.56,24.51,24.54,53572.0,20.4112,20.4529,20.4112,20.4362,53572.0
2017-09-18 13:30:00,24.54,24.54,24.43,24.46,49978.0,20.4362,20.4362,20.3446,20.3696,49978.0
2017-09-18 13:40:00,24.46,24.5,24.46,24.49,36780.0,20.3696,20.4029,20.3696,20.3946,36780.0
2017-09-18 13:50:00,24.49,24.49,24.44,24.46,41090.0,20.3946,20.3946,20.353,20.3696,41090.0
2017-09-18 14:00:00,24.46,24.52,24.46,24.5,26108.0,20.3696,20.4196,20.3696,20.4029,26108.0
2017-09-18 14:10:00,24.5,24.5,24.47,24.47,27096.0,20.4029,20.4029,20.3779,20.3779,27096.0
2017-09-18 14:20:00,24.46,24.48,24.45,24.47,23724.0,20.3696,20.3863,20.3613,20.3779,23724.0
2017-09-18 14:30:00,24.47,24.47,24.44,24.46,24952.0,20.3779,20.3779,20.353,20.3696,24952.0
2017-09-18 14:40:00,24.46,24.46,24.37,24.4,77230.0,20.3696,20.3696,20.2947,20.3196,77230.0
2017-09-18 14:50:00,24.4,24.4,24.37,24.38,43732.0,20.3196,20.3196,20.2947,20.303,43732.0
2017-09-18 15:00:00,24.38,24.4,24.33,24.35,48194.0,20.303,20.3196,20.2613,20.278,48194.0
2017-09-18 15:10:00,24.34,24.34,24.27,24.33,117850.0,20.2697,20.2697,20.2114,20.2613,117850.0
2017-09-18 15:20:00,24.33,24.36,24.32,24.34,45440.0,20.2613,20.2863,20.253,20.2697,45440.0
2017-09-18 15:30:00,24.34,24.38,24.33,24.36,47928.0,20.2697,20.303,20.2613,20.2863,47928.0
2017-09-18 15:40:00,24.36,24.36,24.31,24.34,88284.0,20.2863,20.2863,20.2447,20.2697,88284.0
2017-09-18 15:50:00,24.34,24.35,24.31,24.33,301258.0,20.2697,20.278,20.2447,20.2613,301258.0
2017-09-19 09:30:00,24.36,24.49,24.32,24.39,45904.0,20.2863,20.3946,20.253,20.3113,45904.0
2017-09-19 09:40:00,24.4,24.53,24.33,24.4,51710.0,20.3196,20.4279,20.2613,20.3196,51710.0
2017-09-19 09:50:00,24.38,24.63,24.38,24.59,40714.0,20.303,20.5112,20.303,20.4779,40714.0
2017-09-19 10:00:00,24.64,24.64,24.44,24.46,38602.0,20.5195,20.5195,20.353,20.3696,38602.0
2017-09-19 10:10:00,24.45,24.45,24.21,24.22,37670.0,20.3613,20.3613,20.1614,20.1697,37670.0
2017-09-19 10:20:00,24.2,24.31,24.15,24.28,189486.0,20.1531,20.2447,20.1114,20.2197,189486.0
2017-09-19 10:30:00,24.27,24.29,24.18,24.26,89358.0,20.2114,20.228,20.1364,20.2031,89358.0
2017-09-19 10:40:00,24.25,24.25,24.18,24.23,59968.0,20.1947,20.1947,20.1364,20.1781,59968.0
2017-09-19 10:50:00,24.23,24.25,24.22,24.24,30570.0,20.1781,20.1947,20.1697,20.1864,30570.0
2017-09-19 11:00:00,24.23,24.23,24.17,24.21,92434.0,20.1781,20.1781,20.1281,20.1614,92434.0
2017-09-19 11:10:00,24.18,24.2,24.11,24.11,93658.0,20.1364,20.1531,20.0781,20.0781,93658.0
2017-09-19 11:20:00,24.1,24.14,24.09,24.11,53990.0,20.0698,20.1031,20.0615,20.0781,53990.0
2017-09-19 11:30:00,24.11,24.11,24.06,24.07,43756.0,20.0781,20.0781,20.0365,20.0448,43756.0
2017-09-19 11:40:00,24.08,24.08,24.05,24.07,41088.0,20.0532,20.0532,20.0282,20.0448,41088.0
2017-09-19 11:50:00,24.07,24.16,24.06,24.16,35474.0,20.0448,20.1198,20.0365,20.1198,35474.0
2017-09-19 12:00:00,24.16,24.16,24.13,24.13,19976.0,20.1198,20.1198,20.0948,20.0948,19976.0
2017-09-19 12:10:00,24.13,24.15,24.11,24.13,28834.0,20.0948,20.1114,20.0781,20.0948,28834.0
2017-09-19 12:20:00,24.14,24.18,24.14,24.17,25100.0,20.1031,20.1364,20.1031,20.1281,25100.0
2017-09-19 12:30:00,24.17,24.2,24.16,24.18,26198.0,20.1281,20.1531,20.1198,20.1364,26198.0
2017-09-19 12:40:00,24.18,24.19,24.17,24.18,10562.0,20.1364,20.1448,20.1281,20.1364,10562.0
2017-09-19 12:50:00,24.18,24.18,24.15,24.17,23898.0,20.1364,20.1364,20.1114,20.1281,23898.0
2017-09-19 13:00:00,24.17,24.18,24.15,24.15,40260.0,20.1281,20.1364,20.1114,20.1114,40260.0
2017-09-19 13:10:00,24.15,24.23,24.15,24.21,17762.0,20.1114,20.1781,20.1114,20.1614,17762.0
2017-09-19 13:20:00,24.21,24.22,24.17,24.18,22916.0,20.1614,20.1697,20.1281,20.1364,22916.0
2017-09-19 13:30:00,24.17,24.2,24.17,24.2,22112.0,20.1281,20.1531,20.1281,20.1531,22112.0
2017-09-19 13:40:00,24.2,24.2,24.18,24.2,16352.0,20.1531,20.1531,20.1364,20.1531,16352.0
2017-09-19 13:50:00,24.2,24.2,24.16,24.18,51820.0,20.1531,20.1531,20.1198,20.1364,51820.0
2017-09-19 14:00:00,24.18,24.22,24.17,24.19,57910.0,20.1364,20.1697,20.1281,20.1448,57910.0
2017-09-19 14:10:00,24.18,24.18,24.13,24.13,140336.0,20.1364,20.1364,20.0948,20.0948,140336.0
2017-09-19 14:20:00,24.14,24.15,24.11,24.11,39126.0,20.1031,20.1114,20.0781,20.0781,39126.0
2017-09-19 14:30:00,24.11,24.12,24.06,24.07,85100.0,20.0781,20.0865,20.0365,20.0448,85100.0
2017-09-19 14:40:00,24.08,24.08,23.99,23.99,199064.0,20.0532,20.0532,19.9782,19.9782,199064.0
2017-09-19 14:50:00,23.99,24.0,23.98,23.99,37358.0,19.9782,19.9865,19.9699,19.9782,37358.0
2017-09-19 15:00:00,23.99,23.99,23.9,23.98,118538.0,19.9782,19.9782,19.9033,19.9699,118538.0
2017-09-19 15:10:00,23.98,24.02,23.97,24.01,101114.0,19.9699,20.0032,19.9615,19.9949,101114.0
2017-09-19 15:20:00,24.01,24.05,23.98,24.04,66230.0,19.9949,20.0282,19.9699,20.0198,66230.0
2017-09-19 15:30:00,24.05,24.05,24.0,24.03,64726.0,20.0282,20.0282,19.9865,20.0115,64726.0
2017-09-19 15:40:00,24.03,24.07,24.0,24.07,119426.0,20.0115,20.0448,19.9865,20.0448,119426.0
2017-09-19 15:50:00,24.07,24.11,24.04,24.06,281046.0,20.0448,20.0781,20.0198,20.0365,281046.0
2017-09-20 09:30:00,23.65,23.73,23.3,23.59,272682.0,19.6951,19.7617,19.4036,19.6451,272682.0
2017-09-20 09:40:00,23.66,23.78,23.53,23.68,98350.0,19.7034,19.8033,19.5951,19.72,98350.0
2017-09-20 09:50:00,23.69,23.8,23.69,23.78,143328.0,19.7284,19.82,19.7284,19.8033,143328.0
2017-09-20 10:00:00,23.79,23.8,23.67,23.72,83028.0,19.8116,19.82,19.7117,19.7534,83028.0
2017-09-20 10:10:00,23.72,23.89,23.72,23.88,125342.0,19.7534,19.8949,19.7534,19.8866,125342.0
2017-09-20 10:20:00,23.87,23.9,23.84,23.88,163096.0,19.8783,19.9033,19.8533,19.8866,163096.0
2017-09-20 10:30:00,23.89,23.9,23.83,23.83,102746.0,19.8949,19.9033,19.845,19.845,102746.0
2017-09-20 10:40:00,23.83,23.89,23.73,23.81,108180.0,19.845,19.8949,19.7617,19.8283,108180.0
2017-09-20 10:50:00,23.8,23.87,23.77,23.8,114266.0,19.82,19.8783,19.795,19.82,114266.0
2017-09-20 11:00:00,23.82,23.89,23.81,23.88,62934.0,19.8366,19.8949,19.8283,19.8866,62934.0
2017-09-20 11:10:00,23.88,23.95,23.87,23.93,82846.0,19.8866,19.9449,19.8783,19.9282,82846.0
2017-09-20 11:20:00,23.93,23.97,23.82,23.82,34404.0,19.9282,19.9615,19.8366,19.8366,34404.0
2017-09-20 11:30:00,23.82,23.83,23.77,23.78,27372.0,19.8366,19.845,19.795,19.8033,27372.0
2017-09-20 11:40:00,23.78,23.83,23.77,23.82,57910.0,19.8033,19.845,19.795,19.8366,57910.0
2017-09-20 11:50:00,23.83,23.84,23.81,23.81,23728.0,19.845,19.8533,19.8283,19.8283,23728.0
2017-09-20 12:00:00,23.81,23.82,23.68,23.68,52556.0,19.8283,19.8366,19.72,19.72,52556.0
2017-09-20 12:10:00,23.68,23.7,23.66,23.67,25130.0,19.72,19.7367,19.7034,19.7117,25130.0
2017-09-20 12:20:00,23.67,23.67,23.59,23.64,64378.0,19.7117,19.7117,19.6451,19.6867,64378.0
2017-09-20 12:30:00,23.64,23.66,23.61,23.63,28546.0,19.6867,19.7034,19.6618,19.6784,28546.0
2017-09-20 12:40:00,23.63,23.66,23.62,23.66,34370.0,19.6784,19.7034,19.6701,19.7034,34370.0
2017-09-20 12:50:00,23.66,23.68,23.64,23.65,27716.0,19.7034,19.72,19.6867,19.6951,27716.0
2017-09-20 13:00:00,23.65,23.66,23.6,23.61,24464.0,19.6951,19.7034,19.6534,19.6618,24464.0
2017-09-20 13:10:00,23.6,23.61,23.6,23.61,27674.0,19.6534,19.6618,19.6534,19.6618,27674.0
2017-09-20 13:20:00,23.6,23.66,23.6,23.65,27008.0,19.6534,19.7034,19.6534,19.6951,27008.0
2017-09-20 13:30:00,23.65,23.65,23.61,23.61,18506.0,19.6951,19.6951,19.6618,19.6618,18506.0
2017-09-20 13:40:00,23.61,23.68,23.6,23.65,37564.0,19.6618,19.72,19.6534,19.6951,37564.0
2017-09-20 13:50:00,23.64,23.65,23.62,23.63,32544.0,19.6867,19.6951,19.6701,19.6784,32544.0
2017-09-20 14:00:00,23.64,23.64,23.46,23.48,349806.0,19.6867,19.6867,19.5368,19.5535,349806.0
2017-09-20 14:10:00,23.49,23.49,23.43,23.43,66738.0,19.5618,19.5618,19.5119,19.5119,66738.0
2017-09-20 14:20:00,23.43,23.43,23.38,23.41,68808.0,19.5119,19.5119,19.4702,19.4952,68808.0
2017-09-20 14:30:00,23.4,23.43,23.38,23.42,58608.0,19.4869,19.5119,19.4702,19.5035,58608.0
2017-09-20 14:40:00,23.42,23.43,23.39,23.42,76984.0,19.5035,19.5119,19.4785,19.5035,76984.0
2017-09-20 14:50:00,23.42,23.46,23.4,23.44,59430.0,19.5035,19.5368,19.4869,19.5202,59430.0
2017-09-20 15:00:00,23.43,23.51,23.43,23.49,82934.0,19.5119,19.5785,19.5119,19.5618,82934.0
2017-09-20 15:10:00,23.5,23.57,23.49,23.56,54104.0,19.5701,19.6284,19.5618,19.6201,54104.0
2017-09-20 15:20:00,23.56,23.61,23.55,23.55,62662.0,19.6201,19.6618,19.6118,19.6118,62662.0
2017-09-20 15:30:00,23.55,23.57,23.55,23.56,80064.0,19.6118,19.6284,19.6118,19.6201,80064.0
2017-09-20 15:40:00,23.56,23.62,23.56,23.61,151376.0,19.6201,19.6701,19.6201,19.6618,151376.0
2017-09-20 15:50:00,23.62,23.66,23.62,23.66,282958.0,19.6701,19.7034,19.6701,19.7034,282958.0
2017-09-21 09:30:00,23.7,23.7,23.52,23.55,31102.0,19.7367,19.7367,19.5868,19.6118,31102.0
2017-09-21 09:40:00,23.5,23.61,23.42,23.43,20618.0,19.5701,19.6618,19.5035,19.5119,20618.0
2017-09-21 09:50:00,23.44,23.5,23.35,23.39,43994.0,19.5202,19.5701,19.4452,19.4785,43994.0
2017-09-21 10:00:00,23.39,23.51,23.39,23.43,72306.0,19.4785,19.5785,19.4785,19.5119,72306.0
2017-09-21 10:10:00,23.42,23.42,23.37,23.39,142306.0,19.5035,19.5035,19.4619,19.4785,142306.0
2017-09-21 10:20:00,23.39,23.42,23.36,23.37,63628.0,19.4785,19.5035,19.4536,19.4619,63628.0
2017-09-21 10:30:00,23.38,23.42,23.38,23.39,53008.0,19.4702,19.5035,19.4702,19.4785,53008.0
2017-09-21 10:40:00,23.39,23.41,23.36,23.38,65478.0,19.4785,19.4952,19.4536,19.4702,65478.0
2017-09-21 10:50:00,23.39,23.39,23.32,23.33,148372.0,19.4785,19.4785,19.4202,19.4286,148372.0
2017-09-21 11:00:00,23.33,23.34,23.29,23.3,252922.0,19.4286,19.4369,19.3953,19.4036,252922.0
2017-09-21 11:10:00,23.3,23.34,23.28,23.28,38572.0,19.4036,19.4369,19.3869,19.3869,38572.0
2017-09-21 11:20:00,23.28,23.32,23.26,23.31,41482.0,19.3869,19.4202,19.3703,19.4119,41482.0
2017-09-21 11:30:00,23.32,23.36,23.29,23.35,55720.0,19.4202,19.4536,19.3953,19.4452,55720.0
2017-09-21 11:40:00,23.36,23.36,23.33,23.35,24362.0,19.4536,19.4536,19.4286,19.4452,24362.0
2017-09-21 11:50:00,23.35,23.36,23.33,23.35,24088.0,19.4452,19.4536,19.4286,19.4452,24088.0
2017-09-21 12:00:00,23.35,23.41,23.28,23.3,101198.0,19.4452,19.4952,19.3869,19.4036,101198.0
2017-09-21 12:10:00,23.31,23.34,23.28,23.34,114176.0,19.4119,19.4369,19.3869,19.4369,114176.0
2017-09-21 12:20:00,23.35,23.35,23.29,23.31,19378.0,19.4452,19.4452,19.3953,19.4119,19378.0
2017-09-21 12:30:00,23.31,23.37,23.31,23.33,60100.0,19.4119,19.4619,19.4119,19.4286,60100.0
2017-09-21 12:40:00,23.33,23.35,23.32,23.32,31284.0,19.4286,19.4452,19.4202,19.4202,31284.0
2017-09-21 12:50:00,23.33,23.37,23.32,23.34,34224.0,19.4286,19.4619,19.4202,19.4369,34224.0
2017-09-21 13:00:00,23.33,23.33,23.3,23.3,15268.0,19.4286,19.4286,19.4036,19.4036,15268.0
2017-09-21 13:10:00,23.31,23.32,23.3,23.32,15472.0,19.4119,19.4202,19.4036,19.4202,15472.0
2017-09-21 13:20:00,23.31,23.34,23.3,23.31,38104.0,19.4119,19.4369,19.4036,19.4119,38104.0
2017-09-21 13:30:00,23.31,23.32,23.29,23.3,13400.0,19.4119,19.4202,19.3953,19.4036,13400.0
2017-09-21 13:40:00,23.3,23.32,23.29,23.31,20852.0,19.4036,19.4202,19.3953,19.4119,20852.0
2017-09-21 13:50:00,23.31,23.32,23.29,23.31,32662.0,19.4119,19.4202,19.3953,19.4119,32662.0
2017-09-21 14:00:00,23.31,23.34,23.29,23.31,233910.0,19.4119,19.4369,19.3953,19.4119,233910.0
2017-09-21 14:10:00,23.31,23.34,23.29,23.31,107242.0,19.4119,19.4369,19.3953,19.4119,107242.0
2017-09-21 14:20:00,23.32,23.32,23.29,23.31,32178.0,19.4202,19.4202,19.3953,19.4119,32178.0
2017-09-21 14:30:00,23.31,23.31,23.28,23.31,23130.0,19.4119,19.4119,19.3869,19.4119,23130.0
2017-09-21 14:40:00,23.31,23.31,23.28,23.29,29500.0,19.4119,19.4119,19.3869,19.3953,29500.0
2017-09-21 14:50:00,23.28,23.31,23.26,23.31,21770.0,19.3869,19.4119,19.3703,19.4119,21770.0
2017-09-21 15:00:00,23.31,23.38,23.29,23.38,269130.0,19.4119,19.4702,19.3953,19.4702,269130.0
2017-09-21 15:10:00,23.38,23.4,23.3,23.32,166298.0,19.4702,19.4869,19.4036,19.4202,166298.0
2017-09-21 15:20:00,23.32,23.33,23.31,23.31,64084.0,19.4202,19.4286,19.4119,19.4119,64084.0
2017-09-21 15:30:00,23.32,23.36,23.3,23.32,108790.0,19.4202,19.4536,19.4036,19.4202,108790.0
2017-09-21 15:40:00,23.31,23.33,23.3,23.31,157154.0,19.4119,19.4286,19.4036,19.4119,157154.0
2017-09-21 15:50:00,23.31,23.33,23.28,23.31,230428.0,19.4119,19.4286,19.3869,19.4119,230428.0
2017-09-22 09:30:00,23.31,23.45,23.31,23.41,22782.0,19.4119,19.5285,19.4119,19.4952,22782.0
2017-09-22 09:40:00,23.42,23.43,23.38,23.41,90526.0,19.5035,19.5119,19.4702,19.4952,90526.0
2017-09-22 09:50:00,23.41,23.43,23.38,23.4,60690.0,19.4952,19.5119,19.4702,19.4869,60690.0
2017-09-22 10:00:00,23.4,23.5,23.4,23.49,99792.0,19.4869,19.5701,19.4869,19.5618,99792.0
2017-09-22 10:10:00,23.49,23.49,23.43,23.44,25348.0,19.5618,19.5618,19.5119,19.5202,25348.0
2017-09-22 10:20:00,23.43,23.44,23.35,23.39,22714.0,19.5119,19.5202,19.4452,19.4785,22714.0
2017-09-22 10:30:00,23.4,23.42,23.36,23.37,17964.0,19.4869,19.5035,19.4536,19.4619,17964.0
2017-09-22 10:40:00,23.38,23.42,23.38,23.4,15984.0,19.4702,19.5035,19.4702,19.4869,15984.0
2017-09-22 10:50:00,23.38,23.4,23.33,23.33,21222.0,19.4702,19.4869,19.4286,19.4286,21222.0
2017-09-22 11:00:00,23.33,23.35,23.27,23.33,46934.0,19.4286,19.4452,19.3786,19.4286,46934.0
2017-09-22 11:10:00,23.33,23.33,23.22,23.22,80382.0,19.4286,19.4286,19.337,19.337,80382.0
2017-09-22 11:20:00,23.22,23.25,23.2,23.23,59928.0,19.337,19.362,19.3203,19.3453,59928.0
2017-09-22 11:30:00,23.23,23.25,23.21,23.22,29050.0,19.3453,19.362,19.3286,19.337,29050.0
2017-09-22 11:40:00,23.22,23.22,23.14,23.19,96074.0,19.337,19.337,19.2703,19.312,96074.0
2017-09-22 11:50:00,23.2,23.2,23.14,23.17,52552.0,19.3203,19.3203,19.2703,19.2953,52552.0
2017-09-22 12:00:00,23.18,23.25,23.17,23.24,59920.0,19.3037,19.362,19.2953,19.3536,59920.0
2017-09-22 12:10:00,23.25,23.25,23.23,23.24,18380.0,19.362,19.362,19.3453,19.3536,18380.0
2017-09-22 12:20:00,23.25,23.25,23.18,23.23,54368.0,19.362,19.362,19.3037,19.3453,54368.0
2017-09-22 12:30:00,23.23,23.27,23.22,23.27,32410.0,19.3453,19.3786,19.337,19.3786,32410.0
2017-09-22 12:40:00,23.25,23.25,23.2,23.23,34752.0,19.362,19.362,19.3203,19.3453,34752.0
2017-09-22 12:50:00,23.24,23.25,23.22,23.25,13910.0,19.3536,19.362,19.337,19.362,13910.0
2017-09-22 13:00:00,23.24,23.25,23.23,23.25,15366.0,19.3536,19.362,19.3453,19.362,15366.0
2017-09-22 13:10:00,23.25,23.28,23.24,23.28,17174.0,19.362,19.3869,19.3536,19.3869,17174.0
2017-09-22 13:20:00,23.28,23.32,23.27,23.32,8864.0,19.3869,19.4202,19.3786,19.4202,8864.0
2017-09-22 13:30:00,23.32,23.36,23.31,23.36,31478.0,19.4202,19.4536,19.4119,19.4536,31478.0
2017-09-22 13:40:00,23.36,23.37,23.35,23.36,16074.0,19.4536,19.4619,19.4452,19.4536,16074.0
2017-09-22 13:50:00,23.36,23.4,23.36,23.38,19368.0,19.4536,19.4869,19.4536,19.4702,19368.0
2017-09-22 14:00:00,23.39,23.39,23.32,23.32,20102.0,19.4785,19.4785,19.4202,19.4202,20102.0
2017-09-22 14:10:00,23.32,23.36,23.32,23.36,13746.0,19.4202,19.4536,19.4202,19.4536,13746.0
2017-09-22 14:20:00,23.36,23.36,23.34,23.35,16330.0,19.4536,19.4536,19.4369,19.4452,16330.0
2017-09-22 14:30:00,23.35,23.41,23.35,23.41,31020.0,19.4452,19.4952,19.4452,19.4952,31020.0
2017-09-22 14:40:00,23.42,23.42,23.38,23.38,21418.0,19.5035,19.5035,19.4702,19.4702,21418.0
2017-09-22 14:50:00,23.39,23.41,23.37,23.39,19990.0,19.4785,19.4952,19.4619,19.4785,19990.0
2017-09-22 15:00:00,23.38,23.4,23.38,23.4,28156.0,19.4702,19.4869,19.4702,19.4869,28156.0
2017-09-22 15:10:00,23.4,23.43,23.39,23.4,39124.0,19.4869,19.5119,19.4785,19.4869,39124.0
2017-09-22 15:20:00,23.4,23.44,23.4,23.43,35890.0,19.4869,19.5202,19.4869,19.5119,35890.0
2017-09-22 15:30:00,23.43,23.43,23.41,23.42,60716.0,19.5119,19.5119,19.4952,19.5035,60716.0
2017-09-22 15:40:00,23.42,23.44,23.41,23.41,59064.0,19.5035,19.5202,19.4952,19.4952,59064.0
2017-09-22 15:50:00,23.41,23.42,23.39,23.39,180508.0,19.4952,19.5035,19.4785,19.4785,180508.0
2017-09-25 09:30:00,23.4,23.71,23.38,23.64,47464.0,19.4869,19.745,19.4702,19.6867,47464.0
2017-09-25 09:40:00,23.68,23.8,23.65,23.79,36316.0,19.72,19.82,19.6951,19.8116,36316.0
2017-09-25 09:50:00,23.79,23.81,23.66,23.8,30162.0,19.8116,19.8283,19.7034,19.82,30162.0
2017-09-25 10:00:00,23.83,23.91,23.79,23.87,48612.0,19.845,19.9116,19.8116,19.8783,48612.0
2017-09-25 10:10:00,23.86,23.93,23.79,23.93,42448.0,19.8699,19.9282,19.8116,19.9282,42448.0
2017-09-25 10:20:00,23.92,24.14,23.92,24.11,128462.0,19.9199,20.1031,19.9199,20.0781,128462.0
2017-09-25 10:30:00,24.12,24.18,24.1,24.14,66870.0,20.0865,20.1364,20.0698,20.1031,66870.0
2017-09-25 10:40:00,24.16,24.22,24.11,24.18,56430.0,20.1198,20.1697,20.0781,20.1364,56430.0
2017-09-25 10:50:00,24.19,24.19,24.11,24.13,55396.0,20.1448,20.1448,20.0781,20.0948,55396.0
2017-09-25 11:00:00,24.11,24.15,24.09,24.15,85544.0,20.0781,20.1114,20.0615,20.1114,85544.0
2017-09-25 11:10:00,24.14,24.27,24.11,24.26,141016.0,20.1031,20.2114,20.0781,20.2031,141016.0
2017-09-25 11:20:00,24.27,24.33,24.23,24.32,90428.0,20.2114,20.2613,20.1781,20.253,90428.0
2017-09-25 11:30:00,24.33,24.37,24.27,24.35,71608.0,20.2613,20.2947,20.2114,20.278,71608.0
2017-09-25 11:40:00,24.35,24.4,24.34,24.36,79426.0,20.278,20.3196,20.2697,20.2863,79426.0
2017-09-25 11:50:00,24.36,24.39,24.29,24.39,59314.0,20.2863,20.3113,20.228,20.3113,59314.0
2017-09-25 12:00:00,24.39,24.42,24.36,24.41,69362.0,20.3113,20.3363,20.2863,20.328,69362.0
2017-09-25 12:10:00,24.41,24.45,24.4,24.41,95614.0,20.328,20.3613,20.3196,20.328,95614.0
2017-09-25 12:20:00,24.42,24.45,24.4,24.42,96394.0,20.3363,20.3613,20.3196,20.3363,96394.0
2017-09-25 12:30:00,24.42,24.52,24.42,24.47,134132.0,20.3363,20.4196,20.3363,20.3779,134132.0
2017-09-25 12:40:00,24.47,24.53,24.47,24.5,27420.0,20.3779,20.4279,20.3779,20.4029,27420.0
2017-09-25 12:50:00,24.5,24.54,24.5,24.52,39110.0,20.4029,20.4362,20.4029,20.4196,39110.0
2017-09-25 13:00:00,24.52,24.55,24.4,24.41,63026.0,20.4196,20.4446,20.3196,20.328,63026.0
2017-09-25 13:10:00,24.41,24.41,24.32,24.32,83924.0,20.328,20.328,20.253,20.253,83924.0
2017-09-25 13:20:00,24.32,24.34,24.23,24.27,106654.0,20.253,20.2697,20.1781,20.2114,106654.0
2017-09-25 13:30:00,24.27,24.3,24.22,24.3,159438.0,20.2114,20.2364,20.1697,20.2364,159438.0
2017-09-25 13:40:00,24.3,24.39,24.28,24.37,74410.0,20.2364,20.3113,20.2197,20.2947,74410.0
2017-09-25 13:50:00,24.37,24.49,24.32,24.47,73494.0,20.2947,20.3946,20.253,20.3779,73494.0
2017-09-25 14:00:00,24.46,24.56,24.44,24.55,65352.0,20.3696,20.4529,20.353,20.4446,65352.0
2017-09-25 14:10:00,24.54,24.55,24.5,24.5,56188.0,20.4362,20.4446,20.4029,20.4029,56188.0
2017-09-25 14:20:00,24.5,24.52,24.45,24.46,95670.0,20.4029,20.4196,20.3613,20.3696,95670.0
2017-09-25 14:30:00,24.47,24.5,24.46,24.49,70454.0,20.3779,20.4029,20.3696,20.3946,70454.0
2017-09-25 14:40:00,24.49,24.58,24.48,24.57,80102.0,20.3946,20.4695,20.3863,20.4612,80102.0
2017-09-25 14:50:00,24.58,24.59,24.55,24.56,66676.0,20.4695,20.4779,20.4446,20.4529,66676.0
2017-09-25 15:00:00,24.56,24.6,24.55,24.57,74388.0,20.4529,20.4862,20.4446,20.4612,74388.0
2017-09-25 15:10:00,24.58,24.6,24.5,24.6,143490.0,20.4695,20.4862,20.4029,20.4862,143490.0
2017-09-25 15:20:00,24.6,24.63,24.57,24.63,124046.0,20.4862,20.5112,20.4612,20.5112,124046.0
2017-09-25 15:30:00,24.63,24.68,24.61,24.66,177766.0,20.5112,20.5528,20.4945,20.5362,177766.0
2017-09-25 15:40:00,24.67,24.68,24.64,24.68,232116.0,20.5445,20.5528,20.5195,20.5528,232116.0
2017-09-25 15:50:00,24.68,24.71,24.65,24.69,416128.0,20.5528,20.5778,20.5278,20.5611,416128.0
2017-09-26 09:30:00,24.69,24.88,24.63,24.82,73670.0,20.5611,20.7194,20.5112,20.6694,73670.0
2017-09-26 09:40:00,24.82,24.84,24.7,24.82,120892.0,20.6694,20.6861,20.5695,20.6694,120892.0
2017-09-26 09:50:00,24.82,24.96,24.8,24.86,96310.0,20.6694,20.786,20.6527,20.7027,96310.0
2017-09-26 10:00:00,24.87,24.87,24.73,24.82,79548.0,20.711,20.711,20.5945,20.6694,79548.0
2017-09-26 10:10:00,24.83,24.91,24.83,24.91,42160.0,20.6777,20.7444,20.6777,20.7444,42160.0
2017-09-26 10:20:00,24.92,24.99,24.89,24.92,47544.0,20.7527,20.811,20.7277,20.7527,47544.0
2017-09-26 10:30:00,24.93,24.98,24.92,24.93,41572.0,20.761,20.8026,20.7527,20.761,41572.0
2017-09-26 10:40:00,24.92,24.98,24.91,24.95,57760.0,20.7527,20.8026,20.7444,20.7777,57760.0
2017-09-26 10:50:00,24.95,25.03,24.92,25.03,62004.0,20.7777,20.8443,20.7527,20.8443,62004.0
2017-09-26 11:00:00,25.02,25.04,24.96,24.99,60308.0,20.836,20.8526,20.786,20.811,60308.0
2017-09-26 11:10:00,24.99,24.99,24.92,24.98,35924.0,20.811,20.811,20.7527,20.8026,35924.0
2017-09-26 11:20:00,24.98,24.98,24.9,24.91,31048.0,20.8026,20.8026,20.736,20.7444,31048.0
2017-09-26 11:30:00,24.9,24.9,24.85,24.87,27300.0,20.736,20.736,20.6944,20.711,27300.0
2017-09-26 11:40:00,24.88,24.93,24.82,24.93,71650.0,20.7194,20.761,20.6694,20.761,71650.0
2017-09-26 11:50:00,24.93,25.0,24.93,24.99,36754.0,20.761,20.8193,20.761,20.811,36754.0
2017-09-26 12:00:00,24.99,25.0,24.96,24.97,39294.0,20.811,20.8193,20.786,20.7943,39294.0
2017-09-26 12:10:00,24.96,25.04,24.96,25.04,43164.0,20.786,20.8526,20.786,20.8526,43164.0
2017-09-26 12:20:00,25.04,25.08,25.03,25.08,148310.0,20.8526,20.8859,20.8443,20.8859,148310.0
2017-09-26 12:30:00,25.08,25.1,24.98,24.98,103354.0,20.8859,20.9026,20.8026,20.8026,103354.0
2017-09-26 12:40:00,24.98,25.0,24.97,25.0,130356.0,20.8026,20.8193,20.7943,20.8193,130356.0
2017-09-26 12:50:00,24.99,25.02,24.98,24.99,58334.0,20.811,20.836,20.8026,20.811,58334.0
2017-09-26 13:00:00,24.99,25.0,24.96,24.97,69816.0,20.811,20.8193,20.786,20.7943,69816.0
2017-09-26 13:10:00,24.96,25.02,24.96,25.02,24578.0,20.786,20.836,20.786,20.836,24578.0
2017-09-26 13:20:00,25.02,25.06,25.02,25.05,54370.0,20.836,20.8693,20.836,20.8609,54370.0
2017-09-26 13:30:00,25.04,25.08,25.04,25.08,51258.0,20.8526,20.8859,20.8526,20.8859,51258.0
2017-09-26 13:40:00,25.09,25.11,25.08,25.1,50434.0,20.8943,20.9109,20.8859,20.9026,50434.0
2017-09-26 13:50:00,25.1,25.14,25.02,25.05,145168.0,20.9026,20.9359,20.836,20.8609,145168.0
2017-09-26 14:00:00,25.05,25.06,25.0,25.05,63452.0,20.8609,20.8693,20.8193,20.8609,63452.0
2017-09-26 14:10:00,25.04,25.11,25.04,25.1,59540.0,20.8526,20.9109,20.8526,20.9026,59540.0
2017-09-26 14:20:00,25.11,25.11,25.07,25.08,90054.0,20.9109,20.9109,20.8776,20.8859,90054.0
2017-09-26 14:30:00,25.08,25.09,25.04,25.06,73242.0,20.8859,20.8943,20.8526,20.8693,73242.0
2017-09-26 14:40:00,25.05,25.07,25.04,25.07,80184.0,20.8609,20.8776,20.8526,20.8776,80184.0
2017-09-26 14:50:00,25.07,25.07,24.95,24.98,130748.0,20.8776,20.8776,20.7777,20.8026,130748.0
2017-09-26 15:00:00,24.99,25.04,24.98,25.04,67670.0,20.811,20.8526,20.8026,20.8526,67670.0
2017-09-26 15:10:00,25.04,25.05,25.02,25.04,107682.0,20.8526,20.8609,20.836,20.8526,107682.0
2017-09-26 15:20:00,25.04,25.06,25.02,25.06,115576.0,20.8526,20.8693,20.836,20.8693,115576.0
2017-09-26 15:30:00,25.06,25.06,25.0,25.02,202914.0,20.8693,20.8693,20.8193,20.836,202914.0
2017-09-26 15:40:00,25.02,25.02,24.99,25.02,263026.0,20.836,20.836,20.811,20.836,263026.0
2017-09-26 15:50:00,25.02,25.02,25.0,25.01,625082.0,20.836,20.836,20.8193,20.8276,625082.0
2017-09-27 09:30:00,25.0,25.06,24.86,24.86,123034.0,20.8193,20.8693,20.7027,20.7027,123034.0
2017-09-27 09:40:00,24.87,24.91,24.8,24.91,227916.0,20.711,20.7444,20.6527,20.7444,227916.0
2017-09-27 09:50:00,24.91,24.97,24.9,24.97,100828.0,20.7444,20.7943,20.736,20.7943,100828.0
2017-09-27 10:00:00,24.97,25.08,24.93,24.97,163056.0,20.7943,20.8859,20.761,20.7943,163056.0
2017-09-27 10:10:00,24.98,25.21,24.97,25.21,98802.0,20.8026,20.9942,20.7943,20.9942,98802.0
2017-09-27 10:20:00,25.2,25.32,25.2,25.28,203688.0,20.9859,21.0858,20.9859,21.0525,203688.0
2017-09-27 10:30:00,25.28,25.31,25.19,25.19,107502.0,21.0525,21.0775,20.9775,20.9775,107502.0
2017-09-27 10:40:00,25.19,25.21,25.11,25.13,75632.0,20.9775,20.9942,20.9109,20.9276,75632.0
2017-09-27 10:50:00,25.12,25.12,24.98,24.99,77322.0,20.9192,20.9192,20.8026,20.811,77322.0
2017-09-27 11:00:00,24.99,25.0,24.96,24.98,144324.0,20.811,20.8193,20.786,20.8026,144324.0
2017-09-27 11:10:00,24.97,25.01,24.93,24.99,62928.0,20.7943,20.8276,20.761,20.811,62928.0
2017-09-27 11:20:00,25.0,25.11,25.0,25.1,23396.0,20.8193,20.9109,20.8193,20.9026,23396.0
2017-09-27 11:30:00,25.11,25.15,25.09,25.13,40792.0,20.9109,20.9442,20.8943,20.9276,40792.0
2017-09-27 11:40:00,25.14,25.31,25.11,25.23,95842.0,20.9359,21.0775,20.9109,21.0108,95842.0
2017-09-27 11:50:00,25.24,25.31,25.22,25.25,120328.0,21.0192,21.0775,21.0025,21.0275,120328.0
2017-09-27 12:00:00,25.26,25.28,25.24,25.27,65280.0,21.0358,21.0525,21.0192,21.0442,65280.0
2017-09-27 12:10:00,25.28,25.32,25.25,25.26,39466.0,21.0525,21.0858,21.0275,21.0358,39466.0
2017-09-27 12:20:00,25.26,25.29,25.23,25.28,47960.0,21.0358,21.0608,21.0108,21.0525,47960.0
2017-09-27 12:30:00,25.29,25.33,25.28,25.33,39764.0,21.0608,21.0941,21.0525,21.0941,39764.0
2017-09-27 12:40:00,25.33,25.35,25.31,25.32,54918.0,21.0941,21.1108,21.0775,21.0858,54918.0
2017-09-27 12:50:00,25.32,25.33,25.28,25.32,53602.0,21.0858,21.0941,21.0525,21.0858,53602.0
2017-09-27 13:00:00,25.32,25.36,25.32,25.36,49152.0,21.0858,21.1191,21.0858,21.1191,49152.0
2017-09-27 13:10:00,25.36,25.42,25.34,25.36,53180.0,21.1191,21.1691,21.1024,21.1191,53180.0
2017-09-27 13:20:00,25.36,25.38,25.34,25.37,14984.0,21.1191,21.1358,21.1024,21.1274,14984.0
2017-09-27 13:30:00,25.37,25.43,25.36,25.43,42658.0,21.1274,21.1774,21.1191,21.1774,42658.0
2017-09-27 13:40:00,25.43,25.47,25.43,25.47,69200.0,21.1774,21.2107,21.1774,21.2107,69200.0
2017-09-27 13:50:00,25.47,25.58,25.47,25.57,108564.0,21.2107,21.3023,21.2107,21.294,108564.0
2017-09-27 14:00:00,25.57,25.67,25.56,25.66,350180.0,21.294,21.3773,21.2857,21.3689,350180.0
2017-09-27 14:10:00,25.66,25.74,25.62,25.73,135746.0,21.3689,21.4356,21.3356,21.4272,135746.0
2017-09-27 14:20:00,25.74,25.77,25.72,25.74,142120.0,21.4356,21.4605,21.4189,21.4356,142120.0
2017-09-27 14:30:00,25.74,25.79,25.71,25.77,205716.0,21.4356,21.4772,21.4106,21.4605,205716.0
2017-09-27 14:40:00,25.77,25.77,25.69,25.74,120888.0,21.4605,21.4605,21.3939,21.4356,120888.0
2017-09-27 14:50:00,25.73,25.73,25.61,25.66,182124.0,21.4272,21.4272,21.3273,21.3689,182124.0
2017-09-27 15:00:00,25.66,25.71,25.64,25.68,142012.0,21.3689,21.4106,21.3523,21.3856,142012.0
2017-09-27 15:10:00,25.68,25.82,25.68,25.8,156508.0,21.3856,21.5022,21.3856,21.4855,156508.0
2017-09-27 15:20:00,25.8,25.85,25.79,25.85,136460.0,21.4855,21.5272,21.4772,21.5272,136460.0
2017-09-27 15:30:00,25.85,25.88,25.83,25.86,194922.0,21.5272,21.5521,21.5105,21.5355,194922.0
2017-09-27 15:40:00,25.86,25.87,25.73,25.73,280534.0,21.5355,21.5438,21.4272,21.4272,280534.0
2017-09-27 15:50:00,25.73,25.73,25.65,25.69,483908.0,21.4272,21.4272,21.3606,21.3939,483908.0
2017-09-28 09:30:00,25.55,25.88,25.55,25.83,108326.0,21.2773,21.5521,21.2773,21.5105,108326.0
2017-09-28 09:40:00,25.79,25.83,25.63,25.77,26620.0,21.4772,21.5105,21.344,21.4605,26620.0
2017-09-28 09:50:00,25.8,25.84,25.75,25.84,67328.0,21.4855,21.5188,21.4439,21.5188,67328.0
2017-09-28 10:00:00,25.84,25.87,25.71,25.75,181568.0,21.5188,21.5438,21.4106,21.4439,181568.0
2017-09-28 10:10:00,25.75,25.8,25.63,25.72,63628.0,21.4439,21.4855,21.344,21.4189,63628.0
2017-09-28 10:20:00,25.73,25.89,25.73,25.87,63128.0,21.4272,21.5605,21.4272,21.5438,63128.0
2017-09-28 10:30:00,25.88,25.88,25.66,25.7,111622.0,21.5521,21.5521,21.3689,21.4022,111622.0
2017-09-28 10:40:00,25.7,25.7,25.55,25.63,48358.0,21.4022,21.4022,21.2773,21.344,48358.0
2017-09-28 10:50:00,25.61,25.61,25.49,25.54,44794.0,21.3273,21.3273,21.2274,21.269,44794.0
2017-09-28 11:00:00,25.54,25.55,25.46,25.46,186294.0,21.269,21.2773,21.2024,21.2024,186294.0
2017-09-28 11:10:00,25.43,25.47,25.4,25.4,114818.0,21.1774,21.2107,21.1524,21.1524,114818.0
2017-09-28 11:20:00,25.39,25.4,25.25,25.29,173578.0,21.1441,21.1524,21.0275,21.0608,173578.0
2017-09-28 11:30:00,25.29,25.29,25.22,25.25,72226.0,21.0608,21.0608,21.0025,21.0275,72226.0
2017-09-28 11:40:00,25.25,25.33,25.23,25.29,187510.0,21.0275,21.0941,21.0108,21.0608,187510.0
2017-09-28 11:50:00,25.29,25.32,25.26,25.29,32726.0,21.0608,21.0858,21.0358,21.0608,32726.0
2017-09-28 12:00:00,25.3,25.3,25.25,25.27,65014.0,21.0691,21.0691,21.0275,21.0442,65014.0
2017-09-28 12:10:00,25.27,25.32,25.25,25.32,24880.0,21.0442,21.0858,21.0275,21.0858,24880.0
2017-09-28 12:20:00,25.32,25.41,25.32,25.4,23726.0,21.0858,21.1607,21.0858,21.1524,23726.0
2017-09-28 12:30:00,25.42,25.42,25.39,25.4,19978.0,21.1691,21.1691,21.1441,21.1524,19978.0
2017-09-28 12:40:00,25.4,25.45,25.39,25.45,15898.0,21.1524,21.1941,21.1441,21.1941,15898.0
2017-09-28 12:50:00,25.45,25.47,25.43,25.45,20092.0,21.1941,21.2107,21.1774,21.1941,20092.0
2017-09-28 13:00:00,25.46,25.46,25.39,25.39,20560.0,21.2024,21.2024,21.1441,21.1441,20560.0
2017-09-28 13:10:00,25.4,25.43,25.39,25.42,16976.0,21.1524,21.1774,21.1441,21.1691,16976.0
2017-09-28 13:20:00,25.42,25.43,25.39,25.42,14452.0,21.1691,21.1774,21.1441,21.1691,14452.0
2017-09-28 13:30:00,25.41,25.45,25.41,25.43,32394.0,21.1607,21.1941,21.1607,21.1774,32394.0
2017-09-28 13:40:00,25.43,25.45,25.43,25.43,28108.0,21.1774,21.1941,21.1774,21.1774,28108.0
2017-09-28 13:50:00,25.43,25.44,25.42,25.42,27080.0,21.1774,21.1857,21.1691,21.1691,27080.0
2017-09-28 14:00:00,25.42,25.43,25.38,25.4,39650.0,21.1691,21.1774,21.1358,21.1524,39650.0
2017-09-28 14:10:00,25.39,25.39,25.31,25.31,39480.0,21.1441,21.1441,21.0775,21.0775,39480.0
2017-09-28 14:20:00,25.32,25.35,25.31,25.34,82960.0,21.0858,21.1108,21.0775,21.1024,82960.0
2017-09-28 14:30:00,25.34,25.35,25.27,25.27,133146.0,21.1024,21.1108,21.0442,21.0442,133146.0
2017-09-28 14:40:00,25.27,25.27,25.18,25.2,86972.0,21.0442,21.0442,20.9692,20.9859,86972.0
2017-09-28 14:50:00,25.21,25.25,25.17,25.23,112482.0,20.9942,21.0275,20.9609,21.0108,112482.0
2017-09-28 15:00:00,25.22,25.25,25.22,25.25,34042.0,21.0025,21.0275,21.0025,21.0275,34042.0
2017-09-28 15:10:00,25.25,25.27,25.2,25.23,69690.0,21.0275,21.0442,20.9859,21.0108,69690.0
2017-09-28 15:20:00,25.22,25.23,25.2,25.2,62946.0,21.0025,21.0108,20.9859,20.9859,62946.0
2017-09-28 15:30:00,25.2,25.24,25.2,25.22,83742.0,20.9859,21.0192,20.9859,21.0025,83742.0
2017-09-28 15:40:00,25.22,25.33,25.21,25.33,99632.0,21.0025,21.0941,20.9942,21.0941,99632.0
2017-09-28 15:50:00,25.33,25.39,25.32,25.33,220670.0,21.0941,21.1441,21.0858,21.0941,220670.0
2017-09-29 09:30:00,25.34,25.43,25.23,25.24,105442.0,21.1024,21.1774,21.0108,21.0192,105442.0
2017-09-29 09:40:00,25.25,25.43,25.25,25.43,21838.0,21.0275,21.1774,21.0275,21.1774,21838.0
2017-09-29 09:50:00,25.43,25.47,25.34,25.36,115222.0,21.1774,21.2107,21.1024,21.1191,115222.0
2017-09-29 10:00:00,25.38,25.43,25.36,25.42,26472.0,21.1358,21.1774,21.1191,21.1691,26472.0
2017-09-29 10:10:00,25.42,25.48,25.38,25.39,68066.0,21.1691,21.219,21.1358,21.1441,68066.0
2017-09-29 10:20:00,25.38,25.4,25.32,25.38,41908.0,21.1358,21.1524,21.0858,21.1358,41908.0
2017-09-29 10:30:00,25.39,25.43,25.39,25.39,48926.0,21.1441,21.1774,21.1441,21.1441,48926.0
2017-09-29 10:40:00,25.39,25.41,25.35,25.36,65418.0,21.1441,21.1607,21.1108,21.1191,65418.0
2017-09-29 10:50:00,25.36,25.39,25.27,25.27,48176.0,21.1191,21.1441,21.0442,21.0442,48176.0
2017-09-29 11:00:00,25.29,25.32,25.24,25.24,13112.0,21.0608,21.0858,21.0192,21.0192,13112.0
2017-09-29 11:10:00,25.23,25.24,25.2,25.2,11922.0,21.0108,21.0192,20.9859,20.9859,11922.0
2017-09-29 11:20:00,25.21,25.21,25.16,25.17,20064.0,20.9942,20.9942,20.9525,20.9609,20064.0
2017-09-29 11:30:00,25.17,25.21,25.16,25.17,27220.0,20.9609,20.9942,20.9525,20.9609,27220.0
2017-09-29 11:40:00,25.17,25.24,25.17,25.24,12560.0,20.9609,21.0192,20.9609,21.0192,12560.0
2017-09-29 11:50:00,25.26,25.35,25.24,25.32,42888.0,21.0358,21.1108,21.0192,21.0858,42888.0
2017-09-29 12:00:00,25.33,25.36,25.32,25.33,22460.0,21.0941,21.1191,21.0858,21.0941,22460.0
2017-09-29 12:10:00,25.33,25.36,25.33,25.33,13844.0,21.0941,21.1191,21.0941,21.0941,13844.0
2017-09-29 12:20:00,25.33,25.34,25.3,25.33,19418.0,21.0941,21.1024,21.0691,21.0941,19418.0
2017-09-29 12:30:00,25.33,25.33,25.3,25.3,16366.0,21.0941,21.0941,21.0691,21.0691,16366.0
2017-09-29 12:40:00,25.29,25.3,25.18,25.21,40452.0,21.0608,21.0691,20.9692,20.9942,40452.0
2017-09-29 12:50:00,25.21,25.23,25.18,25.2,18060.0,20.9942,21.0108,20.9692,20.9859,18060.0
2017-09-29 13:00:00,25.19,25.25,25.19,25.25,15308.0,20.9775,21.0275,20.9775,21.0275,15308.0
2017-09-29 13:10:00,25.25,25.25,25.11,25.18,38560.0,21.0275,21.0275,20.9109,20.9692,38560.0
2017-09-29 13:20:00,25.18,25.19,25.04,25.14,86704.0,20.9692,20.9775,20.8526,20.9359,86704.0
2017-09-29 13:30:00,25.14,25.25,25.13,25.23,39232.0,20.9359,21.0275,20.9276,21.0108,39232.0
2017-09-29 13:40:00,25.23,25.24,25.01,25.1,78122.0,21.0108,21.0192,20.8276,20.9026,78122.0
2017-09-29 13:50:00,25.09,25.13,25.07,25.11,43832.0,20.8943,20.9276,20.8776,20.9109,43832.0
2017-09-29 14:00:00,25.11,25.15,25.09,25.15,70706.0,20.9109,20.9442,20.8943,20.9442,70706.0
2017-09-29 14:10:00,25.15,25.16,25.07,25.07,27762.0,20.9442,20.9525,20.8776,20.8776,27762.0
2017-09-29 14:20:00,25.08,25.08,25.04,25.05,48434.0,20.8859,20.8859,20.8526,20.8609,48434.0
2017-09-29 14:30:00,25.05,25.06,25.02,25.05,35448.0,20.8609,20.8693,20.836,20.8609,35448.0
2017-09-29 14:40:00,25.05,25.1,25.03,25.09,23790.0,20.8609,20.9026,20.8443,20.8943,23790.0
2017-09-29 14:50:00,25.1,25.1,25.04,25.06,35416.0,20.9026,20.9026,20.8526,20.8693,35416.0
2017-09-29 15:00:00,25.06,25.07,25.04,25.05,35158.0,20.8693,20.8776,20.8526,20.8609,35158.0
2017-09-29 15:10:00,25.05,25.07,25.02,25.03,43310.0,20.8609,20.8776,20.836,20.8443,43310.0
2017-09-29 15:20:00,25.03,25.07,25.02,25.04,150908.0,20.8443,20.8776,20.836,20.8526,150908.0
2017-09-29 15:30:00,25.05,25.06,24.99,25.0,82512.0,20.8609,20.8693,20.811,20.8193,82512.0
2017-09-29 15:40:00,24.99,25.01,24.95,24.96,103680.0,20.811,20.8276,20.7777,20.786,103680.0
2017-09-29 15:50:00,24.96,24.97,24.89,24.92,401844.0,20.786,20.7943,20.7277,20.7527,401844.0
2017-10-02 09:30:00,24.97,24.97,24.7,24.78,77646.0,20.7943,20.7943,20.5695,20.6361,77646.0
2017-10-02 09:40:00,24.78,24.84,24.73,24.79,43448.0,20.6361,20.6861,20.5945,20.6444,43448.0
2017-10-02 09:50:00,24.8,24.88,24.79,24.87,37510.0,20.6527,20.7194,20.6444,20.711,37510.0
2017-10-02 10:00:00,24.88,24.93,24.8,24.8,84792.0,20.7194,20.761,20.6527,20.6527,84792.0
2017-10-02 10:10:00,24.82,24.82,24.74,24.8,53602.0,20.6694,20.6694,20.6028,20.6527,53602.0
2017-10-02 10:20:00,24.8,24.8,24.68,24.7,52062.0,20.6527,20.6527,20.5528,20.5695,52062.0
2017-10-02 10:30:00,24.7,24.81,24.7,24.81,126438.0,20.5695,20.6611,20.5695,20.6611,126438.0
2017-10-02 10:40:00,24.82,24.83,24.71,24.72,124848.0,20.6694,20.6777,20.5778,20.5861,124848.0
2017-10-02 10:50:00,24.71,24.71,24.66,24.67,57618.0,20.5778,20.5778,20.5362,20.5445,57618.0
2017-10-02 11:00:00,24.67,24.75,24.67,24.74,96892.0,20.5445,20.6111,20.5445,20.6028,96892.0
2017-10-02 11:10:00,24.75,24.75,24.68,24.7,49292.0,20.6111,20.6111,20.5528,20.5695,49292.0
2017-10-02 11:20:00,24.7,24.73,24.68,24.73,35274.0,20.5695,20.5945,20.5528,20.5945,35274.0
2017-10-02 11:30:00,24.73,24.83,24.72,24.8,59980.0,20.5945,20.6777,20.5861,20.6527,59980.0
2017-10-02 11:40:00,24.79,24.91,24.78,24.86,28544.0,20.6444,20.7444,20.6361,20.7027,28544.0
2017-10-02 11:50:00,24.86,24.87,24.81,24.81,25968.0,20.7027,20.711,20.6611,20.6611,25968.0
2017-10-02 12:00:00,24.83,24.86,24.8,24.82,63168.0,20.6777,20.7027,20.6527,20.6694,63168.0
2017-10-02 12:10:00,24.84,24.85,24.82,24.84,39364.0,20.6861,20.6944,20.6694,20.6861,39364.0
2017-10-02 12:20:00,24.84,24.84,24.78,24.78,28492.0,20.6861,20.6861,20.6361,20.6361,28492.0
2017-10-02 12:30:00,24.78,24.81,24.78,24.78,32730.0,20.6361,20.6611,20.6361,20.6361,32730.0
2017-10-02 12:40:00,24.78,24.82,24.77,24.82,29360.0,20.6361,20.6694,20.6278,20.6694,29360.0
2017-10-02 12:50:00,24.82,24.9,24.82,24.88,84156.0,20.6694,20.736,20.6694,20.7194,84156.0
2017-10-02 13:00:00,24.89,24.89,24.82,24.83,59198.0,20.7277,20.7277,20.6694,20.6777,59198.0
2017-10-02 13:10:00,24.83,24.86,24.78,24.78,40998.0,20.6777,20.7027,20.6361,20.6361,40998.0
2017-10-02 13:20:00,24.78,24.8,24.78,24.8,38590.0,20.6361,20.6527,20.6361,20.6527,38590.0
2017-10-02 13:30:00,24.8,24.83,24.78,24.8,35588.0,20.6527,20.6777,20.6361,20.6527,35588.0
2017-10-02 13:40:00,24.79,24.84,24.79,24.84,49842.0,20.6444,20.6861,20.6444,20.6861,49842.0
2017-10-02 13:50:00,24.85,24.93,24.85,24.93,31884.0,20.6944,20.761,20.6944,20.761,31884.0
2017-10-02 14:00:00,24.93,24.94,24.9,24.93,43688.0,20.761,20.7693,20.736,20.761,43688.0
2017-10-02 14:10:00,24.93,24.93,24.86,24.88,34128.0,20.761,20.761,20.7027,20.7194,34128.0
2017-10-02 14:20:00,24.88,24.88,24.8,24.84,72692.0,20.7194,20.7194,20.6527,20.6861,72692.0
2017-10-02 14:30:00,24.84,24.84,24.81,24.81,54544.0,20.6861,20.6861,20.6611,20.6611,54544.0
2017-10-02 14:40:00,24.82,24.86,24.81,24.84,71738.0,20.6694,20.7027,20.6611,20.6861,71738.0
2017-10-02 14:50:00,24.84,24.84,24.79,24.83,57938.0,20.6861,20.6861,20.6444,20.6777,57938.0
2017-10-02 15:00:00,24.82,24.83,24.79,24.81,66520.0,20.6694,20.6777,20.6444,20.6611,66520.0
2017-10-02 15:10:00,24.81,24.83,24.77,24.83,118756.0,20.6611,20.6777,20.6278,20.6777,118756.0
2017-10-02 15:20:00,24.83,24.86,24.82,24.84,146186.0,20.6777,20.7027,20.6694,20.6861,146186.0
2017-10-02 15:30:00,24.84,24.86,24.8,24.86,100876.0,20.6861,20.7027,20.6527,20.7027,100876.0
2017-10-02 15:40:00,24.86,24.91,24.84,24.85,192946.0,20.7027,20.7444,20.6861,20.6944,192946.0
2017-10-02 15:50:00,24.84,24.9,24.83,24.86,399840.0,20.6861,20.736,20.6777,20.7027,399840.0
2017-10-03 09:30:00,24.98,25.14,24.9,24.98,34332.0,20.8026,20.9359,20.736,20.8026,34332.0
2017-10-03 09:40:00,24.88,24.95,24.8,24.86,24108.0,20.7194,20.7777,20.6527,20.7027,24108.0
2017-10-03 09:50:00,24.87,24.95,24.87,24.95,74408.0,20.711,20.7777,20.711,20.7777,74408.0
2017-10-03 10:00:00,24.94,24.94,24.82,24.86,76026.0,20.7693,20.7693,20.6694,20.7027,76026.0
2017-10-03 10:10:00,24.84,24.93,24.84,24.89,35102.0,20.6861,20.761,20.6861,20.7277,35102.0
2017-10-03 10:20:00,24.88,24.89,24.83,24.88,23596.0,20.7194,20.7277,20.6777,20.7194,23596.0
2017-10-03 10:30:00,24.88,24.89,24.83,24.84,29470.0,20.7194,20.7277,20.6777,20.6861,29470.0
2017-10-03 10:40:00,24.85,24.91,24.83,24.9,17446.0,20.6944,20.7444,20.6777,20.736,17446.0
2017-10-03 10:50:00,24.92,24.93,24.87,24.88,27654.0,20.7527,20.761,20.711,20.7194,27654.0
2017-10-03 11:00:00,24.89,24.93,24.89,24.92,13548.0,20.7277,20.761,20.7277,20.7527,13548.0
2017-10-03 11:10:00,24.91,24.91,24.83,24.83,27966.0,20.7444,20.7444,20.6777,20.6777,27966.0
2017-10-03 11:20:00,24.83,24.89,24.82,24.86,46054.0,20.6777,20.7277,20.6694,20.7027,46054.0
2017-10-03 11:30:00,24.86,24.93,24.85,24.93,19030.0,20.7027,20.761,20.6944,20.761,19030.0
2017-10-03 11:40:00,24.95,24.99,24.95,24.95,21832.0,20.7777,20.811,20.7777,20.7777,21832.0
2017-10-03 11:50:00,24.95,25.0,24.95,25.0,9690.0,20.7777,20.8193,20.7777,20.8193,9690.0
2017-10-03 12:00:00,25.0,25.06,25.0,25.02,21338.0,20.8193,20.8693,20.8193,20.836,21338.0
2017-10-03 12:10:00,25.02,25.09,25.0,25.08,19830.0,20.836,20.8943,20.8193,20.8859,19830.0
2017-10-03 12:20:00,25.07,25.07,25.02,25.04,25500.0,20.8776,20.8776,20.836,20.8526,25500.0
2017-10-03 12:30:00,25.05,25.08,25.05,25.06,16844.0,20.8609,20.8859,20.8609,20.8693,16844.0
2017-10-03 12:40:00,25.07,25.08,25.0,25.03,28198.0,20.8776,20.8859,20.8193,20.8443,28198.0
2017-10-03 12:50:00,25.04,25.05,25.0,25.03,22366.0,20.8526,20.8609,20.8193,20.8443,22366.0
2017-10-03 13:00:00,25.04,25.05,24.99,24.99,8000.0,20.8526,20.8609,20.811,20.811,8000.0
2017-10-03 13:10:00,25.0,25.02,24.99,25.02,7782.0,20.8193,20.836,20.811,20.836,7782.0
2017-10-03 13:20:00,25.0,25.02,25.0,25.01,11120.0,20.8193,20.836,20.8193,20.8276,11120.0
2017-10-03 13:30:00,25.0,25.03,25.0,25.01,11642.0,20.8193,20.8443,20.8193,20.8276,11642.0
2017-10-03 13:40:00,25.02,25.03,25.0,25.03,10104.0,20.836,20.8443,20.8193,20.8443,10104.0
2017-10-03 13:50:00,25.02,25.05,25.01,25.03,19104.0,20.836,20.8609,20.8276,20.8443,19104.0
2017-10-03 14:00:00,25.04,25.1,25.04,25.07,56880.0,20.8526,20.9026,20.8526,20.8776,56880.0
2017-10-03 14:10:00,25.07,25.1,25.06,25.06,33068.0,20.8776,20.9026,20.8693,20.8693,33068.0
2017-10-03 14:20:00,25.05,25.08,25.01,25.03,32918.0,20.8609,20.8859,20.8276,20.8443,32918.0
2017-10-03 14:30:00,25.03,25.04,24.99,25.01,34720.0,20.8443,20.8526,20.811,20.8276,34720.0
2017-10-03 14:40:00,25.0,25.01,24.98,24.99,13804.0,20.8193,20.8276,20.8026,20.811,13804.0
2017-10-03 14:50:00,24.99,25.0,24.98,24.99,14400.0,20.811,20.8193,20.8026,20.811,14400.0
2017-10-03 15:00:00,24.99,25.0,24.96,25.0,34862.0,20.811,20.8193,20.786,20.8193,34862.0
2017-10-03 15:10:00,25.0,25.03,24.99,25.02,26204.0,20.8193,20.8443,20.811,20.836,26204.0
2017-10-03 15:20:00,25.03,25.08,25.02,25.08,72694.0,20.8443,20.8859,20.836,20.8859,72694.0
2017-10-03 15:30:00,25.08,25.17,25.08,25.17,133104.0,20.8859,20.9609,20.8859,20.9609,133104.0
2017-10-03 15:40:00,25.17,25.21,25.14,25.21,182252.0,20.9609,20.9942,20.9359,20.9942,182252.0
2017-10-03 15:50:00,25.21,25.25,25.2,25.24,347226.0,20.9942,21.0275,20.9859,21.0192,347226.0
2017-10-04 09:30:00,25.13,25.38,25.05,25.3,62342.0,20.9276,21.1358,20.8609,21.0691,62342.0
2017-10-04 09:40:00,25.29,25.44,25.2,25.22,52684.0,21.0608,21.1857,20.9859,21.0025,52684.0
2017-10-04 09:50:00,25.24,25.24,25.12,25.22,34798.0,21.0192,21.0192,20.9192,21.0025,34798.0
2017-10-04 10:00:00,25.22,25.22,25.14,25.17,34152.0,21.0025,21.0025,20.9359,20.9609,34152.0
2017-10-04 10:10:00,25.18,25.19,25.09,25.1,29788.0,20.9692,20.9775,20.8943,20.9026,29788.0
2017-10-04 10:20:00,25.13,25.25,25.11,25.22,23220.0,20.9276,21.0275,20.9109,21.0025,23220.0
2017-10-04 10:30:00,25.21,25.24,25.17,25.17,35800.0,20.9942,21.0192,20.9609,20.9609,35800.0
2017-10-04 10:40:00,25.19,25.21,25.16,25.18,21868.0,20.9775,20.9942,20.9525,20.9692,21868.0
2017-10-04 10:50:00,25.18,25.18,25.11,25.14,23678.0,20.9692,20.9692,20.9109,20.9359,23678.0
2017-10-04 11:00:00,25.14,25.25,25.09,25.22,28660.0,20.9359,21.0275,20.8943,21.0025,28660.0
2017-10-04 11:10:00,25.23,25.29,25.22,25.28,29514.0,21.0108,21.0608,21.0025,21.0525,29514.0
2017-10-04 11:20:00,25.28,25.29,25.23,25.24,23698.0,21.0525,21.0608,21.0108,21.0192,23698.0
2017-10-04 11:30:00,25.23,25.25,25.21,25.24,17300.0,21.0108,21.0275,20.9942,21.0192,17300.0
2017-10-04 11:40:00,25.24,25.28,25.23,25.27,22304.0,21.0192,21.0525,21.0108,21.0442,22304.0
2017-10-04 11:50:00,25.27,25.32,25.25,25.31,37336.0,21.0442,21.0858,21.0275,21.0775,37336.0
2017-10-04 12:00:00,25.32,25.41,25.32,25.34,36464.0,21.0858,21.1607,21.0858,21.1024,36464.0
2017-10-04 12:10:00,25.34,25.35,25.31,25.34,24074.0,21.1024,21.1108,21.0775,21.1024,24074.0
2017-10-04 12:20:00,25.34,25.36,25.32,25.32,30144.0,21.1024,21.1191,21.0858,21.0858,30144.0
2017-10-04 12:30:00,25.31,25.34,25.3,25.33,24778.0,21.0775,21.1024,21.0691,21.0941,24778.0
2017-10-04 12:40:00,25.33,25.34,25.28,25.3,11422.0,21.0941,21.1024,21.0525,21.0691,11422.0
2017-10-04 12:50:00,25.3,25.3,25.27,25.28,15018.0,21.0691,21.0691,21.0442,21.0525,15018.0
2017-10-04 13:00:00,25.28,25.28,25.22,25.22,22300.0,21.0525,21.0525,21.0025,21.0025,22300.0
2017-10-04 13:10:00,25.22,25.25,25.22,25.25,16540.0,21.0025,21.0275,21.0025,21.0275,16540.0
2017-10-04 13:20:00,25.25,25.27,25.22,25.26,12200.0,21.0275,21.0442,21.0025,21.0358,12200.0
2017-10-04 13:30:00,25.26,25.33,25.22,25.22,36400.0,21.0358,21.0941,21.0025,21.0025,36400.0
2017-10-04 13:40:00,25.23,25.24,25.19,25.22,11530.0,21.0108,21.0192,20.9775,21.0025,11530.0
2017-10-04 13:50:00,25.23,25.24,25.21,25.24,32500.0,21.0108,21.0192,20.9942,21.0192,32500.0
2017-10-04 14:00:00,25.24,25.28,25.23,25.28,32146.0,21.0192,21.0525,21.0108,21.0525,32146.0
2017-10-04 14:10:00,25.29,25.29,25.25,25.27,27354.0,21.0608,21.0608,21.0275,21.0442,27354.0
2017-10-04 14:20:00,25.27,25.29,25.25,25.27,29310.0,21.0442,21.0608,21.0275,21.0442,29310.0
2017-10-04 14:30:00,25.27,25.29,25.25,25.29,18828.0,21.0442,21.0608,21.0275,21.0608,18828.0
2017-10-04 14:40:00,25.29,25.32,25.28,25.3,26510.0,21.0608,21.0858,21.0525,21.0691,26510.0
2017-10-04 14:50:00,25.3,25.32,25.28,25.32,47440.0,21.0691,21.0858,21.0525,21.0858,47440.0
2017-10-04 15:00:00,25.32,25.36,25.31,25.33,59128.0,21.0858,21.1191,21.0775,21.0941,59128.0
2017-10-04 15:10:00,25.33,25.34,25.3,25.31,45108.0,21.0941,21.1024,21.0691,21.0775,45108.0
2017-10-04 15:20:00,25.32,25.32,25.27,25.27,42910.0,21.0858,21.0858,21.0442,21.0442,42910.0
2017-10-04 15:30:00,25.27,25.28,25.25,25.26,35204.0,21.0442,21.0525,21.0275,21.0358,35204.0
2017-10-04 15:40:00,25.26,25.27,25.25,25.26,60294.0,21.0358,21.0442,21.0275,21.0358,60294.0
2017-10-04 15:50:00,25.27,25.28,25.25,25.27,170176.0,21.0442,21.0525,21.0275,21.0442,170176.0
2017-10-05 09:30:00,25.25,25.45,25.13,25.41,41436.0,21.0275,21.1941,20.9276,21.1607,41436.0
2017-10-05 09:40:00,25.45,25.5,25.43,25.46,39052.0,21.1941,21.2357,21.1774,21.2024,39052.0
2017-10-05 09:50:00,25.45,25.49,25.4,25.46,37670.0,21.1941,21.2274,21.1524,21.2024,37670.0
2017-10-05 10:00:00,25.48,25.55,25.48,25.53,49954.0,21.219,21.2773,21.219,21.2607,49954.0
2017-10-05 10:10:00,25.54,25.58,25.53,25.58,25834.0,21.269,21.3023,21.2607,21.3023,25834.0
2017-10-05 10:20:00,25.57,25.61,25.54,25.61,13678.0,21.294,21.3273,21.269,21.3273,13678.0
2017-10-05 10:30:00,25.61,25.64,25.55,25.59,123418.0,21.3273,21.3523,21.2773,21.3106,123418.0
2017-10-05 10:40:00,25.58,25.65,25.58,25.65,37838.0,21.3023,21.3606,21.3023,21.3606,37838.0
2017-10-05 10:50:00,25.66,25.69,25.59,25.61,134678.0,21.3689,21.3939,21.3106,21.3273,134678.0
2017-10-05 11:00:00,25.62,25.67,25.59,25.63,56748.0,21.3356,21.3773,21.3106,21.344,56748.0
2017-10-05 11:10:00,25.62,25.68,25.6,25.66,34222.0,21.3356,21.3856,21.319,21.3689,34222.0
2017-10-05 11:20:00,25.65,25.68,25.61,25.66,45128.0,21.3606,21.3856,21.3273,21.3689,45128.0
2017-10-05 11:30:00,25.65,25.67,25.61,25.62,37458.0,21.3606,21.3773,21.3273,21.3356,37458.0
2017-10-05 11:40:00,25.63,25.68,25.62,25.68,38400.0,21.344,21.3856,21.3356,21.3856,38400.0
2017-10-05 11:50:00,25.69,25.73,25.68,25.68,32948.0,21.3939,21.4272,21.3856,21.3856,32948.0
2017-10-05 12:00:00,25.68,25.72,25.68,25.7,21044.0,21.3856,21.4189,21.3856,21.4022,21044.0
2017-10-05 12:10:00,25.69,25.76,25.68,25.75,76690.0,21.3939,21.4522,21.3856,21.4439,76690.0
2017-10-05 12:20:00,25.75,25.76,25.74,25.75,43488.0,21.4439,21.4522,21.4356,21.4439,43488.0
2017-10-05 12:30:00,25.75,25.76,25.67,25.68,37616.0,21.4439,21.4522,21.3773,21.3856,37616.0
2017-10-05 12:40:00,25.68,25.7,25.68,25.7,19592.0,21.3856,21.4022,21.3856,21.4022,19592.0
2017-10-05 12:50:00,25.69,25.72,25.68,25.71,14692.0,21.3939,21.4189,21.3856,21.4106,14692.0
2017-10-05 13:00:00,25.71,25.72,25.7,25.72,14684.0,21.4106,21.4189,21.4022,21.4189,14684.0
2017-10-05 13:10:00,25.73,25.73,25.7,25.72,28860.0,21.4272,21.4272,21.4022,21.4189,28860.0
2017-10-05 13:20:00,25.72,25.73,25.68,25.7,34034.0,21.4189,21.4272,21.3856,21.4022,34034.0
2017-10-05 13:30:00,25.68,25.7,25.67,25.7,32320.0,21.3856,21.4022,21.3773,21.4022,32320.0
2017-10-05 13:40:00,25.69,25.74,25.68,25.73,51034.0,21.3939,21.4356,21.3856,21.4272,51034.0
2017-10-05 13:50:00,25.73,25.74,25.69,25.71,24540.0,21.4272,21.4356,21.3939,21.4106,24540.0
2017-10-05 14:00:00,25.71,25.73,25.69,25.73,32506.0,21.4106,21.4272,21.3939,21.4272,32506.0
2017-10-05 14:10:00,25.73,25.75,25.72,25.74,30602.0,21.4272,21.4439,21.4189,21.4356,30602.0
2017-10-05 14:20:00,25.72,25.74,25.7,25.7,19794.0,21.4189,21.4356,21.4022,21.4022,19794.0
2017-10-05 14:30:00,25.68,25.69,25.66,25.68,18068.0,21.3856,21.3939,21.3689,21.3856,18068.0
2017-10-05 14:40:00,25.68,25.68,25.64,25.65,32006.0,21.3856,21.3856,21.3523,21.3606,32006.0
2017-10-05 14:50:00,25.65,25.68,25.64,25.67,213684.0,21.3606,21.3856,21.3523,21.3773,213684.0
2017-10-05 15:00:00,25.67,25.71,25.66,25.67,34538.0,21.3773,21.4106,21.3689,21.3773,34538.0
2017-10-05 15:10:00,25.67,25.68,25.65,25.67,28982.0,21.3773,21.3856,21.3606,21.3773,28982.0
2017-10-05 15:20:00,25.67,25.68,25.64,25.67,45492.0,21.3773,21.3856,21.3523,21.3773,45492.0
2017-10-05 15:30:00,25.68,25.68,25.65,25.68,62544.0,21.3856,21.3856,21.3606,21.3856,62544.0
2017-10-05 15:40:00,25.67,25.71,25.63,25.64,68274.0,21.3773,21.4106,21.344,21.3523,68274.0
2017-10-05 15:50:00,25.64,25.65,25.61,25.64,158182.0,21.3523,21.3606,21.3273,21.3523,158182.0
2017-10-06 09:30:00,25.54,25.77,25.52,25.77,43236.0,21.269,21.4605,21.2523,21.4605,43236.0
2017-10-06 09:40:00,25.75,25.93,25.75,25.92,103982.0,21.4439,21.5938,21.4439,21.5855,103982.0
2017-10-06 09:50:00,25.91,26.08,25.84,25.94,168356.0,21.5771,21.7187,21.5188,21.6021,168356.0
2017-10-06 10:00:00,25.93,25.99,25.91,25.99,83304.0,21.5938,21.6437,21.5771,21.6437,83304.0
2017-10-06 10:10:00,25.98,26.22,25.91,26.11,160172.0,21.6354,21.8353,21.5771,21.7437,160172.0
2017-10-06 10:20:00,26.09,26.23,26.04,26.16,188412.0,21.727,21.8436,21.6854,21.7853,188412.0
2017-10-06 10:30:00,26.15,26.22,25.95,26.01,157470.0,21.777,21.8353,21.6104,21.6604,157470.0
2017-10-06 10:40:00,26.02,26.22,26.02,26.19,110788.0,21.6687,21.8353,21.6687,21.8103,110788.0
2017-10-06 10:50:00,26.18,26.34,26.17,26.26,184972.0,21.802,21.9352,21.7936,21.8686,184972.0
2017-10-06 11:00:00,26.28,26.31,26.14,26.18,131766.0,21.8853,21.9102,21.7687,21.802,131766.0
2017-10-06 11:10:00,26.17,26.21,26.11,26.16,97110.0,21.7936,21.827,21.7437,21.7853,97110.0
2017-10-06 11:20:00,26.16,26.21,26.15,26.19,82910.0,21.7853,21.827,21.777,21.8103,82910.0
2017-10-06 11:30:00,26.2,26.3,26.18,26.27,95392.0,21.8186,21.9019,21.802,21.8769,95392.0
2017-10-06 11:40:00,26.27,26.35,26.22,26.23,90106.0,21.8769,21.9435,21.8353,21.8436,90106.0
2017-10-06 11:50:00,26.24,26.28,26.16,26.19,32984.0,21.8519,21.8853,21.7853,21.8103,32984.0
2017-10-06 12:00:00,26.2,26.25,26.18,26.23,43886.0,21.8186,21.8603,21.802,21.8436,43886.0
2017-10-06 12:10:00,26.22,26.28,26.22,26.27,43060.0,21.8353,21.8853,21.8353,21.8769,43060.0
2017-10-06 12:20:00,26.28,26.3,26.23,26.27,46670.0,21.8853,21.9019,21.8436,21.8769,46670.0
2017-10-06 12:30:00,26.28,26.29,26.21,26.26,61318.0,21.8853,21.8936,21.827,21.8686,61318.0
2017-10-06 12:40:00,26.24,26.29,26.24,26.27,38772.0,21.8519,21.8936,21.8519,21.8769,38772.0
2017-10-06 12:50:00,26.24,26.33,26.24,26.27,38218.0,21.8519,21.9269,21.8519,21.8769,38218.0
2017-10-06 13:00:00,26.25,26.29,26.25,26.27,35166.0,21.8603,21.8936,21.8603,21.8769,35166.0
2017-10-06 13:10:00,26.26,26.31,26.26,26.31,50398.0,21.8686,21.9102,21.8686,21.9102,50398.0
2017-10-06 13:20:00,26.3,26.3,26.22,26.24,44694.0,21.9019,21.9019,21.8353,21.8519,44694.0
2017-10-06 13:30:00,26.23,26.24,26.11,26.16,97852.0,21.8436,21.8519,21.7437,21.7853,97852.0
2017-10-06 13:40:00,26.17,26.19,26.17,26.19,57424.0,21.7936,21.8103,21.7936,21.8103,57424.0
2017-10-06 13:50:00,26.19,26.23,26.14,26.15,50270.0,21.8103,21.8436,21.7687,21.777,50270.0
2017-10-06 14:00:00,26.15,26.19,26.15,26.15,22130.0,21.777,21.8103,21.777,21.777,22130.0
2017-10-06 14:10:00,26.16,26.17,26.13,26.14,17930.0,21.7853,21.7936,21.7603,21.7687,17930.0
2017-10-06 14:20:00,26.14,26.15,26.12,26.14,30610.0,21.7687,21.777,21.752,21.7687,30610.0
2017-10-06 14:30:00,26.14,26.14,26.09,26.1,29956.0,21.7687,21.7687,21.727,21.7354,29956.0
2017-10-06 14:40:00,26.1,26.14,26.1,26.13,33952.0,21.7354,21.7687,21.7354,21.7603,33952.0
2017-10-06 14:50:00,26.12,26.18,26.1,26.18,64944.0,21.752,21.802,21.7354,21.802,64944.0
2017-10-06 15:00:00,26.18,26.18,26.11,26.11,72622.0,21.802,21.802,21.7437,21.7437,72622.0
2017-10-06 15:10:00,26.11,26.13,26.07,26.11,115762.0,21.7437,21.7603,21.7104,21.7437,115762.0
2017-10-06 15:20:00,26.11,26.11,26.07,26.11,122278.0,21.7437,21.7437,21.7104,21.7437,122278.0
2017-10-06 15:30:00,26.11,26.11,26.03,26.05,121520.0,21.7437,21.7437,21.6771,21.6937,121520.0
2017-10-06 15:40:00,26.05,26.08,26.04,26.07,198964.0,21.6937,21.7187,21.6854,21.7104,198964.0
2017-10-06 15:50:00,26.08,26.1,26.07,26.1,368014.0,21.7187,21.7354,21.7104,21.7354,368014.0
2017-10-09 09:30:00,26.24,26.35,26.13,26.31,65072.0,21.8519,21.9435,21.7603,21.9102,65072.0
2017-10-09 09:40:00,26.3,26.31,26.03,26.04,118384.0,21.9019,21.9102,21.6771,21.6854,118384.0
2017-10-09 09:50:00,26.04,26.09,25.97,25.98,121484.0,21.6854,21.727,21.6271,21.6354,121484.0
2017-10-09 10:00:00,26.0,26.04,25.88,25.89,210478.0,21.6521,21.6854,21.5521,21.5605,210478.0
2017-10-09 10:10:00,25.88,25.91,25.86,25.88,49096.0,21.5521,21.5771,21.5355,21.5521,49096.0
2017-10-09 10:20:00,25.88,25.88,25.75,25.8,50714.0,21.5521,21.5521,21.4439,21.4855,50714.0
2017-10-09 10:30:00,25.79,25.79,25.67,25.71,44260.0,21.4772,21.4772,21.3773,21.4106,44260.0
2017-10-09 10:40:00,25.72,25.79,25.72,25.75,77740.0,21.4189,21.4772,21.4189,21.4439,77740.0
2017-10-09 10:50:00,25.75,25.79,25.67,25.68,41088.0,21.4439,21.4772,21.3773,21.3856,41088.0
2017-10-09 11:00:00,25.68,25.73,25.65,25.73,54840.0,21.3856,21.4272,21.3606,21.4272,54840.0
2017-10-09 11:10:00,25.73,25.75,25.67,25.71,22684.0,21.4272,21.4439,21.3773,21.4106,22684.0
2017-10-09 11:20:00,25.7,25.73,25.64,25.68,60396.0,21.4022,21.4272,21.3523,21.3856,60396.0
2017-10-09 11:30:00,25.69,25.7,25.61,25.62,41216.0,21.3939,21.4022,21.3273,21.3356,41216.0
2017-10-09 11:40:00,25.63,25.63,25.58,25.6,30736.0,21.344,21.344,21.3023,21.319,30736.0
2017-10-09 11:50:00,25.6,25.68,25.6,25.68,31700.0,21.319,21.3856,21.319,21.3856,31700.0
2017-10-09 12:00:00,25.68,25.75,25.67,25.68,70588.0,21.3856,21.4439,21.3773,21.3856,70588.0
2017-10-09 12:10:00,25.67,25.7,25.66,25.68,21868.0,21.3773,21.4022,21.3689,21.3856,21868.0
2017-10-09 12:20:00,25.68,25.72,25.67,25.68,77270.0,21.3856,21.4189,21.3773,21.3856,77270.0
2017-10-09 12:30:00,25.68,25.7,25.67,25.7,14064.0,21.3856,21.4022,21.3773,21.4022,14064.0
2017-10-09 12:40:00,25.69,25.7,25.68,25.68,16224.0,21.3939,21.4022,21.3856,21.3856,16224.0
2017-10-09 12:50:00,25.68,25.69,25.67,25.68,33560.0,21.3856,21.3939,21.3773,21.3856,33560.0
2017-10-09 13:00:00,25.68,25.69,25.67,25.69,19914.0,21.3856,21.3939,21.3773,21.3939,19914.0
2017-10-09 13:10:00,25.7,25.7,25.68,25.69,10432.0,21.4022,21.4022,21.3856,21.3939,10432.0
2017-10-09 13:20:00,25.68,25.72,25.68,25.72,13510.0,21.3856,21.4189,21.3856,21.4189,13510.0
2017-10-09 13:30:00,25.72,25.85,25.72,25.85,48864.0,21.4189,21.5272,21.4189,21.5272,48864.0
2017-10-09 13:40:00,25.85,25.91,25.83,25.85,65134.0,21.5272,21.5771,21.5105,21.5272,65134.0
2017-10-09 13:50:00,25.85,25.85,25.81,25.82,15206.0,21.5272,21.5272,21.4938,21.5022,15206.0
2017-10-09 14:00:00,25.83,25.83,25.75,25.76,19820.0,21.5105,21.5105,21.4439,21.4522,19820.0
2017-10-09 14:10:00,25.75,25.83,25.75,25.79,22976.0,21.4439,21.5105,21.4439,21.4772,22976.0
2017-10-09 14:20:00,25.78,25.82,25.78,25.8,17502.0,21.4689,21.5022,21.4689,21.4855,17502.0
2017-10-09 14:30:00,25.81,25.82,25.79,25.82,15656.0,21.4938,21.5022,21.4772,21.5022,15656.0
2017-10-09 14:40:00,25.82,25.82,25.79,25.82,29008.0,21.5022,21.5022,21.4772,21.5022,29008.0
2017-10-09 14:50:00,25.81,25.84,25.81,25.83,48774.0,21.4938,21.5188,21.4938,21.5105,48774.0
2017-10-09 15:00:00,25.83,25.86,25.83,25.85,26008.0,21.5105,21.5355,21.5105,21.5272,26008.0
2017-10-09 15:10:00,25.85,25.85,25.82,25.85,23738.0,21.5272,21.5272,21.5022,21.5272,23738.0
2017-10-09 15:20:00,25.84,25.88,25.81,25.87,168592.0,21.5188,21.5521,21.4938,21.5438,168592.0
2017-10-09 15:30:00,25.88,25.88,25.78,25.79,245410.0,21.5521,21.5521,21.4689,21.4772,245410.0
2017-10-09 15:40:00,25.78,25.82,25.75,25.82,122386.0,21.4689,21.5022,21.4439,21.5022,122386.0
2017-10-09 15:50:00,25.82,25.84,25.73,25.8,263844.0,21.5022,21.5188,21.4272,21.4855,263844.0
2017-10-10 09:30:00,25.82,26.17,25.82,26.16,35912.0,21.5022,21.7936,21.5022,21.7853,35912.0
2017-10-10 09:40:00,26.12,26.17,26.06,26.06,25292.0,21.752,21.7936,21.702,21.702,25292.0
2017-10-10 09:50:00,26.06,26.06,25.95,25.99,25068.0,21.702,21.702,21.6104,21.6437,25068.0
2017-10-10 10:00:00,25.99,25.99,25.93,25.96,26682.0,21.6437,21.6437,21.5938,21.6188,26682.0
2017-10-10 10:10:00,25.98,26.06,25.97,26.02,37296.0,21.6354,21.702,21.6271,21.6687,37296.0
2017-10-10 10:20:00,26.02,26.02,25.93,25.95,40720.0,21.6687,21.6687,21.5938,21.6104,40720.0
2017-10-10 10:30:00,25.96,25.96,25.87,25.87,31132.0,21.6188,21.6188,21.5438,21.5438,31132.0
2017-10-10 10:40:00,25.88,25.98,25.85,25.97,119940.0,21.5521,21.6354,21.5272,21.6271,119940.0
2017-10-10 10:50:00,25.99,25.99,25.95,25.99,25726.0,21.6437,21.6437,21.6104,21.6437,25726.0
2017-10-10 11:00:00,25.99,25.99,25.89,25.95,49804.0,21.6437,21.6437,21.5605,21.6104,49804.0
2017-10-10 11:10:00,25.95,25.98,25.92,25.92,57400.0,21.6104,21.6354,21.5855,21.5855,57400.0
2017-10-10 11:20:00,25.93,25.98,25.93,25.98,42716.0,21.5938,21.6354,21.5938,21.6354,42716.0
2017-10-10 11:30:00,25.98,26.0,25.96,25.96,16466.0,21.6354,21.6521,21.6188,21.6188,16466.0
2017-10-10 11:40:00,25.97,25.98,25.91,25.96,27816.0,21.6271,21.6354,21.5771,21.6188,27816.0
2017-10-10 11:50:00,25.97,25.97,25.93,25.93,40170.0,21.6271,21.6271,21.5938,21.5938,40170.0
2017-10-10 12:00:00,25.94,25.95,25.93,25.93,55012.0,21.6021,21.6104,21.5938,21.5938,55012.0
2017-10-10 12:10:00,25.93,25.98,25.93,25.98,14122.0,21.5938,21.6354,21.5938,21.6354,14122.0
2017-10-10 12:20:00,25.99,26.0,25.93,25.93,25002.0,21.6437,21.6521,21.5938,21.5938,25002.0
2017-10-10 12:30:00,25.94,25.98,25.93,25.96,16352.0,21.6021,21.6354,21.5938,21.6188,16352.0
2017-10-10 12:40:00,25.96,25.99,25.93,25.93,37502.0,21.6188,21.6437,21.5938,21.5938,37502.0
2017-10-10 12:50:00,25.93,25.97,25.93,25.95,24276.0,21.5938,21.6271,21.5938,21.6104,24276.0
2017-10-10 13:00:00,25.95,25.97,25.92,25.92,16446.0,21.6104,21.6271,21.5855,21.5855,16446.0
2017-10-10 13:10:00,25.91,25.91,25.84,25.84,15082.0,21.5771,21.5771,21.5188,21.5188,15082.0
2017-10-10 13:20:00,25.83,25.85,25.8,25.81,18800.0,21.5105,21.5272,21.4855,21.4938,18800.0
2017-10-10 13:30:00,25.82,25.83,25.76,25.83,17020.0,21.5022,21.5105,21.4522,21.5105,17020.0
2017-10-10 13:40:00,25.85,25.88,25.83,25.86,15086.0,21.5272,21.5521,21.5105,21.5355,15086.0
2017-10-10 13:50:00,25.84,25.88,25.84,25.86,8600.0,21.5188,21.5521,21.5188,21.5355,8600.0
2017-10-10 14:00:00,25.84,25.87,25.84,25.85,6736.0,21.5188,21.5438,21.5188,21.5272,6736.0
2017-10-10 14:10:00,25.84,25.85,25.81,25.83,31582.0,21.5188,21.5272,21.4938,21.5105,31582.0
2017-10-10 14:20:00,25.83,25.83,25.8,25.82,21816.0,21.5105,21.5105,21.4855,21.5022,21816.0
2017-10-10 14:30:00,25.82,25.83,25.79,25.79,27810.0,21.5022,21.5105,21.4772,21.4772,27810.0
2017-10-10 14:40:00,25.79,25.8,25.76,25.78,28800.0,21.4772,21.4855,21.4522,21.4689,28800.0
2017-10-10 14:50:00,25.77,25.78,25.75,25.75,26324.0,21.4605,21.4689,21.4439,21.4439,26324.0
2017-10-10 15:00:00,25.75,25.77,25.75,25.75,17520.0,21.4439,21.4605,21.4439,21.4439,17520.0
2017-10-10 15:10:00,25.75,25.77,25.72,25.75,41942.0,21.4439,21.4605,21.4189,21.4439,41942.0
2017-10-10 15:20:00,25.76,25.77,25.75,25.76,25964.0,21.4522,21.4605,21.4439,21.4522,25964.0
2017-10-10 15:30:00,25.75,25.75,25.74,25.74,50340.0,21.4439,21.4439,21.4356,21.4356,50340.0
2017-10-10 15:40:00,25.74,25.74,25.72,25.72,79764.0,21.4356,21.4356,21.4189,21.4189,79764.0
2017-10-10 15:50:00,25.72,25.74,25.7,25.71,237032.0,21.4189,21.4356,21.4022,21.4106,237032.0
2017-10-11 09:30:00,25.8,25.8,25.68,25.71,45414.0,21.4855,21.4855,21.3856,21.4106,45414.0
2017-10-11 09:40:00,25.7,25.71,25.59,25.62,17730.0,21.4022,21.4106,21.3106,21.3356,17730.0
2017-10-11 09:50:00,25.61,25.61,25.56,25.6,8710.0,21.3273,21.3273,21.2857,21.319,8710.0
2017-10-11 10:00:00,25.58,25.58,25.52,25.53,12060.0,21.3023,21.3023,21.2523,21.2607,12060.0
2017-10-11 10:10:00,25.56,25.56,25.5,25.5,11320.0,21.2857,21.2857,21.2357,21.2357,11320.0
2017-10-11 10:20:00,25.5,25.52,25.46,25.49,22382.0,21.2357,21.2523,21.2024,21.2274,22382.0
2017-10-11 10:30:00,25.5,25.54,25.5,25.52,43680.0,21.2357,21.269,21.2357,21.2523,43680.0
2017-10-11 10:40:00,25.52,25.54,25.48,25.5,35220.0,21.2523,21.269,21.219,21.2357,35220.0
2017-10-11 10:50:00,25.5,25.5,25.46,25.46,27360.0,21.2357,21.2357,21.2024,21.2024,27360.0
2017-10-11 11:00:00,25.46,25.5,25.41,25.49,115894.0,21.2024,21.2357,21.1607,21.2274,115894.0
2017-10-11 11:10:00,25.49,25.55,25.44,25.53,104592.0,21.2274,21.2773,21.1857,21.2607,104592.0
2017-10-11 11:20:00,25.53,25.53,25.47,25.5,34248.0,21.2607,21.2607,21.2107,21.2357,34248.0
2017-10-11 11:30:00,25.5,25.5,25.44,25.48,89642.0,21.2357,21.2357,21.1857,21.219,89642.0
2017-10-11 11:40:00,25.48,25.48,25.36,25.43,97682.0,21.219,21.219,21.1191,21.1774,97682.0
2017-10-11 11:50:00,25.42,25.44,25.39,25.41,65888.0,21.1691,21.1857,21.1441,21.1607,65888.0
2017-10-11 12:00:00,25.41,25.44,25.4,25.41,84178.0,21.1607,21.1857,21.1524,21.1607,84178.0
2017-10-11 12:10:00,25.41,25.43,25.4,25.43,33066.0,21.1607,21.1774,21.1524,21.1774,33066.0
2017-10-11 12:20:00,25.43,25.45,25.43,25.44,14398.0,21.1774,21.1941,21.1774,21.1857,14398.0
2017-10-11 12:30:00,25.45,25.5,25.45,25.5,29444.0,21.1941,21.2357,21.1941,21.2357,29444.0
2017-10-11 12:40:00,25.5,25.53,25.5,25.5,48526.0,21.2357,21.2607,21.2357,21.2357,48526.0
2017-10-11 12:50:00,25.5,25.52,25.45,25.47,35348.0,21.2357,21.2523,21.1941,21.2107,35348.0
2017-10-11 13:00:00,25.47,25.54,25.47,25.53,30260.0,21.2107,21.269,21.2107,21.2607,30260.0
2017-10-11 13:10:00,25.53,25.54,25.5,25.5,18722.0,21.2607,21.269,21.2357,21.2357,18722.0
2017-10-11 13:20:00,25.5,25.5,25.42,25.42,11840.0,21.2357,21.2357,21.1691,21.1691,11840.0
2017-10-11 13:30:00,25.43,25.43,25.33,25.33,21140.0,21.1774,21.1774,21.0941,21.0941,21140.0
2017-10-11 13:40:00,25.34,25.38,25.32,25.33,25424.0,21.1024,21.1358,21.0858,21.0941,25424.0
2017-10-11 13:50:00,25.33,25.35,25.25,25.25,45472.0,21.0941,21.1108,21.0275,21.0275,45472.0
2017-10-11 14:00:00,25.25,25.31,25.25,25.28,32236.0,21.0275,21.0775,21.0275,21.0525,32236.0
2017-10-11 14:10:00,25.29,25.33,25.25,25.31,103846.0,21.0608,21.0941,21.0275,21.0775,103846.0
2017-10-11 14:20:00,25.3,25.33,25.28,25.31,32570.0,21.0691,21.0941,21.0525,21.0775,32570.0
2017-10-11 14:30:00,25.31,25.41,25.31,25.38,21450.0,21.0775,21.1607,21.0775,21.1358,21450.0
2017-10-11 14:40:00,25.39,25.42,25.36,25.38,20904.0,21.1441,21.1691,21.1191,21.1358,20904.0
2017-10-11 14:50:00,25.37,25.39,25.34,25.34,31578.0,21.1274,21.1441,21.1024,21.1024,31578.0
2017-10-11 15:00:00,25.34,25.39,25.32,25.38,22532.0,21.1024,21.1441,21.0858,21.1358,22532.0
2017-10-11 15:10:00,25.38,25.42,25.37,25.42,19734.0,21.1358,21.1691,21.1274,21.1691,19734.0
2017-10-11 15:20:00,25.41,25.43,25.35,25.35,40882.0,21.1607,21.1774,21.1108,21.1108,40882.0
2017-10-11 15:30:00,25.35,25.38,25.34,25.38,60706.0,21.1108,21.1358,21.1024,21.1358,60706.0
2017-10-11 15:40:00,25.37,25.38,25.35,25.38,71380.0,21.1274,21.1358,21.1108,21.1358,71380.0
2017-10-11 15:50:00,25.38,25.38,25.34,25.35,185796.0,21.1358,21.1358,21.1024,21.1108,185796.0
2017-10-12 09:30:00,24.27,24.59,24.0,24.2,271432.0,20.2114,20.4779,19.9865,20.1531,271432.0
2017-10-12 09:40:00,24.19,24.3,24.03,24.06,139712.0,20.1448,20.2364,20.0115,20.0365,139712.0
2017-10-12 09:50:00,24.05,24.08,23.95,24.08,168356.0,20.0282,20.0532,19.9449,20.0532,168356.0
2017-10-12 10:00:00,24.09,24.26,24.05,24.24,124028.0,20.0615,20.2031,20.0282,20.1864,124028.0
2017-10-12 10:10:00,24.22,24.5,24.16,24.43,202540.0,20.1697,20.4029,20.1198,20.3446,202540.0
2017-10-12 10:20:00,24.4,24.55,24.4,24.54,108916.0,20.3196,20.4446,20.3196,20.4362,108916.0
2017-10-12 10:30:00,24.54,24.55,24.34,24.36,83158.0,20.4362,20.4446,20.2697,20.2863,83158.0
2017-10-12 10:40:00,24.36,24.48,24.35,24.48,44590.0,20.2863,20.3863,20.278,20.3863,44590.0
2017-10-12 10:50:00,24.48,24.52,24.44,24.52,86664.0,20.3863,20.4196,20.353,20.4196,86664.0
2017-10-12 11:00:00,24.52,24.64,24.5,24.57,328006.0,20.4196,20.5195,20.4029,20.4612,328006.0
2017-10-12 11:10:00,24.56,24.57,24.47,24.5,95088.0,20.4529,20.4612,20.3779,20.4029,95088.0
2017-10-12 11:20:00,24.5,24.57,24.47,24.56,56086.0,20.4029,20.4612,20.3779,20.4529,56086.0
2017-10-12 11:30:00,24.56,24.57,24.47,24.5,73450.0,20.4529,20.4612,20.3779,20.4029,73450.0
2017-10-12 11:40:00,24.49,24.55,24.47,24.5,82964.0,20.3946,20.4446,20.3779,20.4029,82964.0
2017-10-12 11:50:00,24.49,24.5,24.47,24.49,46500.0,20.3946,20.4029,20.3779,20.3946,46500.0
2017-10-12 12:00:00,24.49,24.49,24.4,24.42,100136.0,20.3946,20.3946,20.3196,20.3363,100136.0
2017-10-12 12:10:00,24.42,24.42,24.33,24.34,160680.0,20.3363,20.3363,20.2613,20.2697,160680.0
2017-10-12 12:20:00,24.35,24.4,24.35,24.38,51872.0,20.278,20.3196,20.278,20.303,51872.0
2017-10-12 12:30:00,24.38,24.39,24.31,24.32,63646.0,20.303,20.3113,20.2447,20.253,63646.0
2017-10-12 12:40:00,24.31,24.34,24.3,24.31,79424.0,20.2447,20.2697,20.2364,20.2447,79424.0
2017-10-12 12:50:00,24.31,24.33,24.26,24.3,90972.0,20.2447,20.2613,20.2031,20.2364,90972.0
2017-10-12 13:00:00,24.29,24.3,24.25,24.28,92382.0,20.228,20.2364,20.1947,20.2197,92382.0
2017-10-12 13:10:00,24.27,24.29,24.24,24.25,52972.0,20.2114,20.228,20.1864,20.1947,52972.0
2017-10-12 13:20:00,24.25,24.28,24.17,24.19,107398.0,20.1947,20.2197,20.1281,20.1448,107398.0
2017-10-12 13:30:00,24.19,24.25,24.19,24.23,92474.0,20.1448,20.1947,20.1448,20.1781,92474.0
2017-10-12 13:40:00,24.23,24.24,24.2,24.22,75026.0,20.1781,20.1864,20.1531,20.1697,75026.0
2017-10-12 13:50:00,24.22,24.27,24.2,24.24,140086.0,20.1697,20.2114,20.1531,20.1864,140086.0
2017-10-12 14:00:00,24.23,24.31,24.22,24.3,152850.0,20.1781,20.2447,20.1697,20.2364,152850.0
2017-10-12 14:10:00,24.3,24.32,24.2,24.25,213010.0,20.2364,20.253,20.1531,20.1947,213010.0
2017-10-12 14:20:00,24.25,24.3,24.21,24.26,73800.0,20.1947,20.2364,20.1614,20.2031,73800.0
2017-10-12 14:30:00,24.26,24.29,24.24,24.27,90676.0,20.2031,20.228,20.1864,20.2114,90676.0
2017-10-12 14:40:00,24.27,24.27,24.24,24.24,58650.0,20.2114,20.2114,20.1864,20.1864,58650.0
2017-10-12 14:50:00,24.24,24.38,24.24,24.38,81290.0,20.1864,20.303,20.1864,20.303,81290.0
2017-10-12 15:00:00,24.38,24.4,24.35,24.36,63884.0,20.303,20.3196,20.278,20.2863,63884.0
2017-10-12 15:10:00,24.38,24.43,24.37,24.42,73892.0,20.303,20.3446,20.2947,20.3363,73892.0
2017-10-12 15:20:00,24.42,24.48,24.42,24.47,96408.0,20.3363,20.3863,20.3363,20.3779,96408.0
2017-10-12 15:30:00,24.47,24.48,24.44,24.44,95038.0,20.3779,20.3863,20.353,20.353,95038.0
2017-10-12 15:40:00,24.45,24.49,24.43,24.46,181798.0,20.3613,20.3946,20.3446,20.3696,181798.0
2017-10-12 15:50:00,24.46,24.5,24.42,24.43,502524.0,20.3696,20.4029,20.3363,20.3446,502524.0
2017-10-13 09:30:00,24.47,24.95,24.47,24.95,130436.0,20.3779,20.7777,20.3779,20.7777,130436.0
2017-10-13 09:40:00,24.99,25.08,24.86,25.0,326696.0,20.811,20.8859,20.7027,20.8193,326696.0
2017-10-13 09:50:00,25.01,25.23,25.01,25.18,140298.0,20.8276,21.0108,20.8276,20.9692,140298.0
2017-10-13 10:00:00,25.18,25.2,24.96,25.05,139128.0,20.9692,20.9859,20.786,20.8609,139128.0
2017-10-13 10:10:00,25.05,25.07,24.92,24.92,100726.0,20.8609,20.8776,20.7527,20.7527,100726.0
2017-10-13 10:20:00,24.95,25.05,24.94,25.0,101286.0,20.7777,20.8609,20.7693,20.8193,101286.0
2017-10-13 10:30:00,25.02,25.1,24.99,25.07,118818.0,20.836,20.9026,20.811,20.8776,118818.0
2017-10-13 10:40:00,25.08,25.25,25.04,25.17,101412.0,20.8859,21.0275,20.8526,20.9609,101412.0
2017-10-13 10:50:00,25.18,25.28,25.18,25.27,90516.0,20.9692,21.0525,20.9692,21.0442,90516.0
2017-10-13 11:00:00,25.27,25.39,25.27,25.32,98430.0,21.0442,21.1441,21.0442,21.0858,98430.0
2017-10-13 11:10:00,25.34,25.34,25.27,25.28,80004.0,21.1024,21.1024,21.0442,21.0525,80004.0
2017-10-13 11:20:00,25.28,25.28,25.18,25.18,60190.0,21.0525,21.0525,20.9692,20.9692,60190.0
2017-10-13 11:30:00,25.19,25.22,25.16,25.17,74782.0,20.9775,21.0025,20.9525,20.9609,74782.0
2017-10-13 11:40:00,25.16,25.3,25.14,25.29,398180.0,20.9525,21.0691,20.9359,21.0608,398180.0
2017-10-13 11:50:00,25.29,25.31,25.22,25.27,356284.0,21.0608,21.0775,21.0025,21.0442,356284.0
2017-10-13 12:00:00,25.27,25.39,25.25,25.33,56946.0,21.0442,21.1441,21.0275,21.0941,56946.0
2017-10-13 12:10:00,25.32,25.32,25.15,25.15,41278.0,21.0858,21.0858,20.9442,20.9442,41278.0
2017-10-13 12:20:00,25.14,25.16,25.07,25.09,46316.0,20.9359,20.9525,20.8776,20.8943,46316.0
2017-10-13 12:30:00,25.09,25.1,25.06,25.08,37346.0,20.8943,20.9026,20.8693,20.8859,37346.0
2017-10-13 12:40:00,25.08,25.11,25.05,25.11,112086.0,20.8859,20.9109,20.8609,20.9109,112086.0
2017-10-13 12:50:00,25.11,25.17,25.11,25.13,43322.0,20.9109,20.9609,20.9109,20.9276,43322.0
2017-10-13 13:00:00,25.13,25.13,25.08,25.09,52682.0,20.9276,20.9276,20.8859,20.8943,52682.0
2017-10-13 13:10:00,25.09,25.11,25.05,25.09,86222.0,20.8943,20.9109,20.8609,20.8943,86222.0
2017-10-13 13:20:00,25.09,25.17,25.09,25.11,39952.0,20.8943,20.9609,20.8943,20.9109,39952.0
2017-10-13 13:30:00,25.13,25.17,25.12,25.13,38042.0,20.9276,20.9609,20.9192,20.9276,38042.0
2017-10-13 13:40:00,25.12,25.13,25.06,25.06,37390.0,20.9192,20.9276,20.8693,20.8693,37390.0
2017-10-13 13:50:00,25.08,25.08,25.0,25.06,50230.0,20.8859,20.8859,20.8193,20.8693,50230.0
2017-10-13 14:00:00,25.06,25.07,25.0,25.03,35648.0,20.8693,20.8776,20.8193,20.8443,35648.0
2017-10-13 14:10:00,25.03,25.04,25.01,25.03,31988.0,20.8443,20.8526,20.8276,20.8443,31988.0
2017-10-13 14:20:00,25.03,25.08,25.02,25.07,72122.0,20.8443,20.8859,20.836,20.8776,72122.0
2017-10-13 14:30:00,25.07,25.14,25.07,25.09,62316.0,20.8776,20.9359,20.8776,20.8943,62316.0
2017-10-13 14:40:00,25.09,25.16,25.09,25.14,60576.0,20.8943,20.9525,20.8943,20.9359,60576.0
2017-10-13 14:50:00,25.14,25.18,25.12,25.17,78520.0,20.9359,20.9692,20.9192,20.9609,78520.0
2017-10-13 15:00:00,25.18,25.22,25.16,25.2,51272.0,20.9692,21.0025,20.9525,20.9859,51272.0
2017-10-13 15:10:00,25.2,25.22,25.07,25.08,68214.0,20.9859,21.0025,20.8776,20.8859,68214.0
2017-10-13 15:20:00,25.08,25.11,25.05,25.11,69072.0,20.8859,20.9109,20.8609,20.9109,69072.0
2017-10-13 15:30:00,25.11,25.11,25.04,25.08,109328.0,20.9109,20.9109,20.8526,20.8859,109328.0
2017-10-13 15:40:00,25.08,25.08,25.02,25.07,121834.0,20.8859,20.8859,20.836,20.8776,121834.0
2017-10-13 15:50:00,25.07,25.07,24.99,25.0,378102.0,20.8776,20.8776,20.811,20.8193,378102.0
2017-10-16 09:30:00,25.0,25.03,24.85,25.0,93552.0,20.8193,20.8443,20.6944,20.8193,93552.0
2017-10-16 09:40:00,25.01,25.02,24.91,24.99,58054.0,20.8276,20.836,20.7444,20.811,58054.0
2017-10-16 09:50:00,24.99,25.01,24.94,24.99,25864.0,20.811,20.8276,20.7693,20.811,25864.0
2017-10-16 10:00:00,24.99,25.06,24.99,25.05,16020.0,20.811,20.8693,20.811,20.8609,16020.0
2017-10-16 10:10:00,25.04,25.08,25.03,25.07,18926.0,20.8526,20.8859,20.8443,20.8776,18926.0
2017-10-16 10:20:00,25.07,25.08,25.0,25.0,23100.0,20.8776,20.8859,20.8193,20.8193,23100.0
2017-10-16 10:30:00,25.01,25.03,24.95,24.99,33536.0,20.8276,20.8443,20.7777,20.811,33536.0
2017-10-16 10:40:00,24.99,25.0,24.88,24.88,47994.0,20.811,20.8193,20.7194,20.7194,47994.0
2017-10-16 10:50:00,24.88,24.93,24.81,24.82,59178.0,20.7194,20.761,20.6611,20.6694,59178.0
2017-10-16 11:00:00,24.81,24.86,24.75,24.86,132996.0,20.6611,20.7027,20.6111,20.7027,132996.0
2017-10-16 11:10:00,24.86,24.9,24.83,24.89,19754.0,20.7027,20.736,20.6777,20.7277,19754.0
2017-10-16 11:20:00,24.89,24.9,24.84,24.86,26792.0,20.7277,20.736,20.6861,20.7027,26792.0
2017-10-16 11:30:00,24.86,24.88,24.83,24.83,23326.0,20.7027,20.7194,20.6777,20.6777,23326.0
2017-10-16 11:40:00,24.85,24.9,24.84,24.88,22870.0,20.6944,20.736,20.6861,20.7194,22870.0
2017-10-16 11:50:00,24.88,24.89,24.79,24.79,60068.0,20.7194,20.7277,20.6444,20.6444,60068.0
2017-10-16 12:00:00,24.8,24.83,24.78,24.82,43398.0,20.6527,20.6777,20.6361,20.6694,43398.0
2017-10-16 12:10:00,24.82,24.9,24.81,24.9,26822.0,20.6694,20.736,20.6611,20.736,26822.0
2017-10-16 12:20:00,24.89,24.93,24.88,24.92,21760.0,20.7277,20.761,20.7194,20.7527,21760.0
2017-10-16 12:30:00,24.91,24.91,24.86,24.86,31056.0,20.7444,20.7444,20.7027,20.7027,31056.0
2017-10-16 12:40:00,24.86,24.95,24.86,24.93,12462.0,20.7027,20.7777,20.7027,20.761,12462.0
2017-10-16 12:50:00,24.93,24.95,24.91,24.91,14732.0,20.761,20.7777,20.7444,20.7444,14732.0
2017-10-16 13:00:00,24.92,24.92,24.87,24.87,11270.0,20.7527,20.7527,20.711,20.711,11270.0
2017-10-16 13:10:00,24.89,24.89,24.85,24.87,29010.0,20.7277,20.7277,20.6944,20.711,29010.0
2017-10-16 13:20:00,24.87,24.87,24.79,24.81,41476.0,20.711,20.711,20.6444,20.6611,41476.0
2017-10-16 13:30:00,24.8,24.9,24.8,24.86,35258.0,20.6527,20.736,20.6527,20.7027,35258.0
2017-10-16 13:40:00,24.86,24.92,24.85,24.9,19874.0,20.7027,20.7527,20.6944,20.736,19874.0
2017-10-16 13:50:00,24.9,24.94,24.9,24.9,34226.0,20.736,20.7693,20.736,20.736,34226.0
2017-10-16 14:00:00,24.91,24.92,24.9,24.9,20116.0,20.7444,20.7527,20.736,20.736,20116.0
2017-10-16 14:10:00,24.9,24.94,24.9,24.93,23312.0,20.736,20.7693,20.736,20.761,23312.0
2017-10-16 14:20:00,24.93,24.97,24.93,24.93,22640.0,20.761,20.7943,20.761,20.761,22640.0
2017-10-16 14:30:00,24.94,24.96,24.89,24.89,72364.0,20.7693,20.786,20.7277,20.7277,72364.0
2017-10-16 14:40:00,24.9,24.93,24.89,24.93,59220.0,20.736,20.761,20.7277,20.761,59220.0
2017-10-16 14:50:00,24.93,24.96,24.93,24.96,16184.0,20.761,20.786,20.761,20.786,16184.0
2017-10-16 15:00:00,24.96,25.0,24.96,25.0,19446.0,20.786,20.8193,20.786,20.8193,19446.0
2017-10-16 15:10:00,25.0,25.01,24.98,24.99,64378.0,20.8193,20.8276,20.8026,20.811,64378.0
2017-10-16 15:20:00,25.0,25.03,24.98,24.98,46880.0,20.8193,20.8443,20.8026,20.8026,46880.0
2017-10-16 15:30:00,24.98,25.0,24.97,24.99,65532.0,20.8026,20.8193,20.7943,20.811,65532.0
2017-10-16 15:40:00,24.99,25.0,24.97,25.0,93980.0,20.811,20.8193,20.7943,20.8193,93980.0
2017-10-16 15:50:00,25.0,25.0,24.93,24.93,219536.0,20.8193,20.8193,20.761,20.761,219536.0
2017-10-17 09:30:00,25.1,25.54,25.04,25.52,94346.0,20.9026,21.269,20.8526,21.2523,94346.0
2017-10-17 09:40:00,25.5,25.69,25.48,25.5,110566.0,21.2357,21.3939,21.219,21.2357,110566.0
2017-10-17 09:50:00,25.49,25.51,25.22,25.23,75806.0,21.2274,21.244,21.0025,21.0108,75806.0
2017-10-17 10:00:00,25.24,25.31,25.13,25.13,88152.0,21.0192,21.0775,20.9276,20.9276,88152.0
2017-10-17 10:10:00,25.13,25.19,25.11,25.14,118780.0,20.9276,20.9775,20.9109,20.9359,118780.0
2017-10-17 10:20:00,25.15,25.33,25.14,25.27,123342.0,20.9442,21.0941,20.9359,21.0442,123342.0
2017-10-17 10:30:00,25.27,25.3,25.15,25.15,52852.0,21.0442,21.0691,20.9442,20.9442,52852.0
2017-10-17 10:40:00,25.14,25.17,25.11,25.15,33130.0,20.9359,20.9609,20.9109,20.9442,33130.0
2017-10-17 10:50:00,25.16,25.2,25.11,25.15,47056.0,20.9525,20.9859,20.9109,20.9442,47056.0
2017-10-17 11:00:00,25.15,25.16,25.1,25.11,51952.0,20.9442,20.9525,20.9026,20.9109,51952.0
2017-10-17 11:10:00,25.11,25.13,25.07,25.13,59126.0,20.9109,20.9276,20.8776,20.9276,59126.0
2017-10-17 11:20:00,25.13,25.15,25.11,25.12,31544.0,20.9276,20.9442,20.9109,20.9192,31544.0
2017-10-17 11:30:00,25.12,25.24,25.11,25.24,66118.0,20.9192,21.0192,20.9109,21.0192,66118.0
2017-10-17 11:40:00,25.25,25.29,25.22,25.27,32090.0,21.0275,21.0608,21.0025,21.0442,32090.0
2017-10-17 11:50:00,25.27,25.35,25.25,25.34,36750.0,21.0442,21.1108,21.0275,21.1024,36750.0
2017-10-17 12:00:00,25.34,25.39,25.3,25.36,25348.0,21.1024,21.1441,21.0691,21.1191,25348.0
2017-10-17 12:10:00,25.39,25.43,25.36,25.38,40470.0,21.1441,21.1774,21.1191,21.1358,40470.0
2017-10-17 12:20:00,25.37,25.41,25.36,25.4,41196.0,21.1274,21.1607,21.1191,21.1524,41196.0
2017-10-17 12:30:00,25.41,25.43,25.39,25.39,24698.0,21.1607,21.1774,21.1441,21.1441,24698.0
2017-10-17 12:40:00,25.39,25.4,25.37,25.38,21440.0,21.1441,21.1524,21.1274,21.1358,21440.0
2017-10-17 12:50:00,25.39,25.44,25.38,25.41,27954.0,21.1441,21.1857,21.1358,21.1607,27954.0
2017-10-17 13:00:00,25.41,25.41,25.38,25.4,24240.0,21.1607,21.1607,21.1358,21.1524,24240.0
2017-10-17 13:10:00,25.4,25.43,25.39,25.43,29318.0,21.1524,21.1774,21.1441,21.1774,29318.0
2017-10-17 13:20:00,25.45,25.46,25.38,25.4,22904.0,21.1941,21.2024,21.1358,21.1524,22904.0
2017-10-17 13:30:00,25.4,25.4,25.33,25.35,24944.0,21.1524,21.1524,21.0941,21.1108,24944.0
2017-10-17 13:40:00,25.35,25.37,25.33,25.33,39940.0,21.1108,21.1274,21.0941,21.0941,39940.0
2017-10-17 13:50:00,25.32,25.36,25.32,25.35,24062.0,21.0858,21.1191,21.0858,21.1108,24062.0
2017-10-17 14:00:00,25.36,25.39,25.35,25.36,151352.0,21.1191,21.1441,21.1108,21.1191,151352.0
2017-10-17 14:10:00,25.36,25.37,25.32,25.36,53642.0,21.1191,21.1274,21.0858,21.1191,53642.0
2017-10-17 14:20:00,25.36,25.39,25.34,25.39,67670.0,21.1191,21.1441,21.1024,21.1441,67670.0
2017-10-17 14:30:00,25.39,25.42,25.35,25.36,67430.0,21.1441,21.1691,21.1108,21.1191,67430.0
2017-10-17 14:40:00,25.38,25.41,25.38,25.39,29466.0,21.1358,21.1607,21.1358,21.1441,29466.0
2017-10-17 14:50:00,25.39,25.45,25.39,25.4,83824.0,21.1441,21.1941,21.1441,21.1524,83824.0
2017-10-17 15:00:00,25.4,25.4,25.34,25.34,78704.0,21.1524,21.1524,21.1024,21.1024,78704.0
2017-10-17 15:10:00,25.35,25.36,25.32,25.34,53912.0,21.1108,21.1191,21.0858,21.1024,53912.0
2017-10-17 15:20:00,25.34,25.36,25.33,25.36,62510.0,21.1024,21.1191,21.0941,21.1191,62510.0
2017-10-17 15:30:00,25.36,25.42,25.36,25.42,68838.0,21.1191,21.1691,21.1191,21.1691,68838.0
2017-10-17 15:40:00,25.42,25.44,25.38,25.39,120444.0,21.1691,21.1857,21.1358,21.1441,120444.0
2017-10-17 15:50:00,25.39,25.42,25.37,25.38,312556.0,21.1441,21.1691,21.1274,21.1358,312556.0
2017-10-18 09:30:00,25.43,25.67,25.4,25.55,91062.0,21.1774,21.3773,21.1524,21.2773,91062.0
2017-10-18 09:40:00,25.58,25.67,25.58,25.61,41488.0,21.3023,21.3773,21.3023,21.3273,41488.0
2017-10-18 09:50:00,25.61,25.75,25.55,25.68,30934.0,21.3273,21.4439,21.2773,21.3856,30934.0
2017-10-18 10:00:00,25.68,25.72,25.64,25.64,20600.0,21.3856,21.4189,21.3523,21.3523,20600.0
2017-10-18 10:10:00,25.63,25.67,25.59,25.67,34874.0,21.344,21.3773,21.3106,21.3773,34874.0
2017-10-18 10:20:00,25.66,25.7,25.61,25.61,27636.0,21.3689,21.4022,21.3273,21.3273,27636.0
2017-10-18 10:30:00,25.61,25.62,25.53,25.53,35548.0,21.3273,21.3356,21.2607,21.2607,35548.0
2017-10-18 10:40:00,25.52,25.54,25.41,25.45,45322.0,21.2523,21.269,21.1607,21.1941,45322.0
2017-10-18 10:50:00,25.46,25.47,25.42,25.43,31640.0,21.2024,21.2107,21.1691,21.1774,31640.0
2017-10-18 11:00:00,25.43,25.44,25.4,25.44,31372.0,21.1774,21.1857,21.1524,21.1857,31372.0
2017-10-18 11:10:00,25.43,25.48,25.42,25.45,36682.0,21.1774,21.219,21.1691,21.1941,36682.0
2017-10-18 11:20:00,25.45,25.46,25.39,25.4,11344.0,21.1941,21.2024,21.1441,21.1524,11344.0
2017-10-18 11:30:00,25.41,25.42,25.39,25.41,18146.0,21.1607,21.1691,21.1441,21.1607,18146.0
2017-10-18 11:40:00,25.42,25.49,25.41,25.48,64994.0,21.1691,21.2274,21.1607,21.219,64994.0
2017-10-18 11:50:00,25.49,25.49,25.41,25.43,21844.0,21.2274,21.2274,21.1607,21.1774,21844.0
2017-10-18 12:00:00,25.42,25.45,25.41,25.45,8432.0,21.1691,21.1941,21.1607,21.1941,8432.0
2017-10-18 12:10:00,25.45,25.46,25.43,25.43,12720.0,21.1941,21.2024,21.1774,21.1774,12720.0
2017-10-18 12:20:00,25.44,25.49,25.43,25.48,15402.0,21.1857,21.2274,21.1774,21.219,15402.0
2017-10-18 12:30:00,25.47,25.49,25.45,25.49,9600.0,21.2107,21.2274,21.1941,21.2274,9600.0
2017-10-18 12:40:00,25.48,25.58,25.48,25.55,41226.0,21.219,21.3023,21.219,21.2773,41226.0
2017-10-18 12:50:00,25.54,25.54,25.51,25.54,17268.0,21.269,21.269,21.244,21.269,17268.0
2017-10-18 13:00:00,25.53,25.56,25.53,25.56,7800.0,21.2607,21.2857,21.2607,21.2857,7800.0
2017-10-18 13:10:00,25.56,25.56,25.52,25.54,14494.0,21.2857,21.2857,21.2523,21.269,14494.0
2017-10-18 13:20:00,25.55,25.55,25.49,25.49,6400.0,21.2773,21.2773,21.2274,21.2274,6400.0
2017-10-18 13:30:00,25.49,25.54,25.49,25.53,19748.0,21.2274,21.269,21.2274,21.2607,19748.0
2017-10-18 13:40:00,25.53,25.55,25.5,25.54,21416.0,21.2607,21.2773,21.2357,21.269,21416.0
2017-10-18 13:50:00,25.54,25.57,25.53,25.54,35480.0,21.269,21.294,21.2607,21.269,35480.0
2017-10-18 14:00:00,25.54,25.61,25.54,25.61,34248.0,21.269,21.3273,21.269,21.3273,34248.0
2017-10-18 14:10:00,25.61,25.63,25.6,25.61,26882.0,21.3273,21.344,21.319,21.3273,26882.0
2017-10-18 14:20:00,25.61,25.66,25.61,25.65,51506.0,21.3273,21.3689,21.3273,21.3606,51506.0
2017-10-18 14:30:00,25.66,25.67,25.6,25.61,71516.0,21.3689,21.3773,21.319,21.3273,71516.0
2017-10-18 14:40:00,25.62,25.62,25.57,25.58,29336.0,21.3356,21.3356,21.294,21.3023,29336.0
2017-10-18 14:50:00,25.57,25.58,25.56,25.56,13680.0,21.294,21.3023,21.2857,21.2857,13680.0
2017-10-18 15:00:00,25.56,25.57,25.54,25.55,18526.0,21.2857,21.294,21.269,21.2773,18526.0
2017-10-18 15:10:00,25.55,25.55,25.53,25.54,19620.0,21.2773,21.2773,21.2607,21.269,19620.0
2017-10-18 15:20:00,25.54,25.54,25.49,25.5,50542.0,21.269,21.269,21.2274,21.2357,50542.0
2017-10-18 15:30:00,25.5,25.5,25.48,25.48,55854.0,21.2357,21.2357,21.219,21.219,55854.0
2017-10-18 15:40:00,25.48,25.49,25.44,25.47,146998.0,21.219,21.2274,21.1857,21.2107,146998.0
2017-10-18 15:50:00,25.47,25.47,25.43,25.43,146548.0,21.2107,21.2107,21.1774,21.1774,146548.0
2017-10-19 09:30:00,25.32,25.35,25.17,25.31,43302.0,21.0858,21.1108,20.9609,21.0775,43302.0
2017-10-19 09:40:00,25.32,25.5,25.31,25.36,31758.0,21.0858,21.2357,21.0775,21.1191,31758.0
2017-10-19 09:50:00,25.33,25.33,25.25,25.3,37918.0,21.0941,21.0941,21.0275,21.0691,37918.0
2017-10-19 10:00:00,25.3,25.36,25.25,25.3,63872.0,21.0691,21.1191,21.0275,21.0691,63872.0
2017-10-19 10:10:00,25.28,25.28,25.23,25.28,20848.0,21.0525,21.0525,21.0108,21.0525,20848.0
2017-10-19 10:20:00,25.28,25.32,25.28,25.3,14080.0,21.0525,21.0858,21.0525,21.0691,14080.0
2017-10-19 10:30:00,25.31,25.33,25.28,25.29,8928.0,21.0775,21.0941,21.0525,21.0608,8928.0
2017-10-19 10:40:00,25.3,25.31,25.26,25.29,27342.0,21.0691,21.0775,21.0358,21.0608,27342.0
2017-10-19 10:50:00,25.32,25.32,25.28,25.31,9020.0,21.0858,21.0858,21.0525,21.0775,9020.0
2017-10-19 11:00:00,25.32,25.39,25.31,25.36,77166.0,21.0858,21.1441,21.0775,21.1191,77166.0
2017-10-19 11:10:00,25.36,25.36,25.31,25.33,27098.0,21.1191,21.1191,21.0775,21.0941,27098.0
2017-10-19 11:20:00,25.34,25.35,25.31,25.31,11006.0,21.1024,21.1108,21.0775,21.0775,11006.0
2017-10-19 11:30:00,25.31,25.33,25.29,25.33,10508.0,21.0775,21.0941,21.0608,21.0941,10508.0
2017-10-19 11:40:00,25.33,25.35,25.32,25.34,10798.0,21.0941,21.1108,21.0858,21.1024,10798.0
2017-10-19 11:50:00,25.35,25.36,25.32,25.33,14476.0,21.1108,21.1191,21.0858,21.0941,14476.0
2017-10-19 12:00:00,25.33,25.35,25.31,25.32,7398.0,21.0941,21.1108,21.0775,21.0858,7398.0
2017-10-19 12:10:00,25.34,25.4,25.34,25.36,29598.0,21.1024,21.1524,21.1024,21.1191,29598.0
2017-10-19 12:20:00,25.36,25.38,25.35,25.38,9344.0,21.1191,21.1358,21.1108,21.1358,9344.0
2017-10-19 12:30:00,25.37,25.38,25.36,25.36,8162.0,21.1274,21.1358,21.1191,21.1191,8162.0
2017-10-19 12:40:00,25.36,25.38,25.35,25.38,26064.0,21.1191,21.1358,21.1108,21.1358,26064.0
2017-10-19 12:50:00,25.38,25.39,25.34,25.39,23606.0,21.1358,21.1441,21.1024,21.1441,23606.0
2017-10-19 13:00:00,25.39,25.46,25.38,25.43,18234.0,21.1441,21.2024,21.1358,21.1774,18234.0
2017-10-19 13:10:00,25.45,25.49,25.43,25.49,3200.0,21.1941,21.2274,21.1774,21.2274,3200.0
2017-10-19 13:20:00,25.48,25.5,25.46,25.49,10122.0,21.219,21.2357,21.2024,21.2274,10122.0
2017-10-19 13:30:00,25.49,25.49,25.43,25.48,18016.0,21.2274,21.2274,21.1774,21.219,18016.0
2017-10-19 13:40:00,25.49,25.53,25.44,25.52,23364.0,21.2274,21.2607,21.1857,21.2523,23364.0
2017-10-19 13:50:00,25.5,25.55,25.5,25.52,10614.0,21.2357,21.2773,21.2357,21.2523,10614.0
2017-10-19 14:00:00,25.53,25.55,25.5,25.54,6804.0,21.2607,21.2773,21.2357,21.269,6804.0
2017-10-19 14:10:00,25.55,25.56,25.52,25.55,14346.0,21.2773,21.2857,21.2523,21.2773,14346.0
2017-10-19 14:20:00,25.54,25.57,25.54,25.55,20522.0,21.269,21.294,21.269,21.2773,20522.0
2017-10-19 14:30:00,25.55,25.57,25.54,25.57,25964.0,21.2773,21.294,21.269,21.294,25964.0
2017-10-19 14:40:00,25.57,25.61,25.57,25.61,20744.0,21.294,21.3273,21.294,21.3273,20744.0
2017-10-19 14:50:00,25.6,25.63,25.6,25.63,31822.0,21.319,21.344,21.319,21.344,31822.0
2017-10-19 15:00:00,25.63,25.64,25.61,25.64,32768.0,21.344,21.3523,21.3273,21.3523,32768.0
2017-10-19 15:10:00,25.64,25.68,25.64,25.68,45476.0,21.3523,21.3856,21.3523,21.3856,45476.0
2017-10-19 15:20:00,25.68,25.72,25.68,25.71,74202.0,21.3856,21.4189,21.3856,21.4106,74202.0
2017-10-19 15:30:00,25.7,25.71,25.68,25.68,95874.0,21.4022,21.4106,21.3856,21.3856,95874.0
2017-10-19 15:40:00,25.68,25.71,25.66,25.66,50278.0,21.3856,21.4106,21.3689,21.3689,50278.0
2017-10-19 15:50:00,25.66,25.68,25.61,25.64,221116.0,21.3689,21.3856,21.3273,21.3523,221116.0
2017-10-20 09:30:00,25.84,26.15,25.8,26.14,79718.0,21.5188,21.777,21.4855,21.7687,79718.0
2017-10-20 09:40:00,26.15,26.25,25.99,26.04,56156.0,21.777,21.8603,21.6437,21.6854,56156.0
2017-10-20 09:50:00,26.04,26.14,25.98,26.02,61842.0,21.6854,21.7687,21.6354,21.6687,61842.0
2017-10-20 10:00:00,26.0,26.21,26.0,26.2,84460.0,21.6521,21.827,21.6521,21.8186,84460.0
2017-10-20 10:10:00,26.21,26.3,26.12,26.22,100672.0,21.827,21.9019,21.752,21.8353,100672.0
2017-10-20 10:20:00,26.21,26.21,26.07,26.08,41526.0,21.827,21.827,21.7104,21.7187,41526.0
2017-10-20 10:30:00,26.09,26.14,26.06,26.13,41458.0,21.727,21.7687,21.702,21.7603,41458.0
2017-10-20 10:40:00,26.12,26.13,26.06,26.09,25156.0,21.752,21.7603,21.702,21.727,25156.0
2017-10-20 10:50:00,26.09,26.11,26.06,26.07,17220.0,21.727,21.7437,21.702,21.7104,17220.0
2017-10-20 11:00:00,26.07,26.17,26.07,26.16,43080.0,21.7104,21.7936,21.7104,21.7853,43080.0
2017-10-20 11:10:00,26.17,26.31,26.17,26.3,63188.0,21.7936,21.9102,21.7936,21.9019,63188.0
2017-10-20 11:20:00,26.3,26.36,26.25,26.32,92910.0,21.9019,21.9519,21.8603,21.9186,92910.0
2017-10-20 11:30:00,26.32,26.32,26.23,26.25,29784.0,21.9186,21.9186,21.8436,21.8603,29784.0
2017-10-20 11:40:00,26.25,26.32,26.24,26.32,34386.0,21.8603,21.9186,21.8519,21.9186,34386.0
2017-10-20 11:50:00,26.32,26.34,26.29,26.31,26066.0,21.9186,21.9352,21.8936,21.9102,26066.0
2017-10-20 12:00:00,26.31,26.36,26.31,26.35,43246.0,21.9102,21.9519,21.9102,21.9435,43246.0
2017-10-20 12:10:00,26.35,26.4,26.31,26.39,51856.0,21.9435,21.9852,21.9102,21.9769,51856.0
2017-10-20 12:20:00,26.39,26.43,26.35,26.41,92696.0,21.9769,22.0102,21.9435,21.9935,92696.0
2017-10-20 12:30:00,26.4,26.41,26.32,26.34,28312.0,21.9852,21.9935,21.9186,21.9352,28312.0
2017-10-20 12:40:00,26.34,26.36,26.33,26.35,14740.0,21.9352,21.9519,21.9269,21.9435,14740.0
2017-10-20 12:50:00,26.35,26.36,26.33,26.34,18400.0,21.9435,21.9519,21.9269,21.9352,18400.0
2017-10-20 13:00:00,26.34,26.36,26.32,26.33,29650.0,21.9352,21.9519,21.9186,21.9269,29650.0
2017-10-20 13:10:00,26.33,26.35,26.31,26.31,20078.0,21.9269,21.9435,21.9102,21.9102,20078.0
2017-10-20 13:20:00,26.32,26.34,26.31,26.33,31724.0,21.9186,21.9352,21.9102,21.9269,31724.0
2017-10-20 13:30:00,26.31,26.36,26.3,26.36,37340.0,21.9102,21.9519,21.9019,21.9519,37340.0
2017-10-20 13:40:00,26.35,26.38,26.23,26.25,88132.0,21.9435,21.9685,21.8436,21.8603,88132.0
2017-10-20 13:50:00,26.27,26.36,26.24,26.33,27312.0,21.8769,21.9519,21.8519,21.9269,27312.0
2017-10-20 14:00:00,26.33,26.36,26.33,26.36,35490.0,21.9269,21.9519,21.9269,21.9519,35490.0
2017-10-20 14:10:00,26.36,26.41,26.35,26.4,35958.0,21.9519,21.9935,21.9435,21.9852,35958.0
2017-10-20 14:20:00,26.39,26.43,26.38,26.4,45148.0,21.9769,22.0102,21.9685,21.9852,45148.0
2017-10-20 14:30:00,26.4,26.43,26.4,26.4,45542.0,21.9852,22.0102,21.9852,21.9852,45542.0
2017-10-20 14:40:00,26.4,26.43,26.39,26.41,31558.0,21.9852,22.0102,21.9769,21.9935,31558.0
2017-10-20 14:50:00,26.41,26.42,26.38,26.41,43416.0,21.9935,22.0018,21.9685,21.9935,43416.0
2017-10-20 15:00:00,26.41,26.43,26.36,26.42,58210.0,21.9935,22.0102,21.9519,22.0018,58210.0
2017-10-20 15:10:00,26.42,26.48,26.41,26.47,67342.0,22.0018,22.0518,21.9935,22.0435,67342.0
2017-10-20 15:20:00,26.48,26.5,26.48,26.49,92620.0,22.0518,22.0685,22.0518,22.0601,92620.0
2017-10-20 15:30:00,26.49,26.52,26.43,26.47,178976.0,22.0601,22.0851,22.0102,22.0435,178976.0
2017-10-20 15:40:00,26.47,26.48,26.42,26.42,180610.0,22.0435,22.0518,22.0018,22.0018,180610.0
2017-10-20 15:50:00,26.42,26.51,26.42,26.5,442276.0,22.0018,22.0768,22.0018,22.0685,442276.0
2017-10-23 09:30:00,26.46,26.64,26.46,26.57,59104.0,22.0352,22.1851,22.0352,22.1268,59104.0
2017-10-23 09:40:00,26.57,26.64,26.48,26.5,83596.0,22.1268,22.1851,22.0518,22.0685,83596.0
2017-10-23 09:50:00,26.52,26.64,26.49,26.52,112358.0,22.0851,22.1851,22.0601,22.0851,112358.0
2017-10-23 10:00:00,26.5,26.68,26.5,26.64,76718.0,22.0685,22.2184,22.0685,22.1851,76718.0
2017-10-23 10:10:00,26.64,26.64,26.55,26.6,79460.0,22.1851,22.1851,22.1101,22.1517,79460.0
2017-10-23 10:20:00,26.6,26.6,26.38,26.52,67332.0,22.1517,22.1517,21.9685,22.0851,67332.0
2017-10-23 10:30:00,26.51,26.53,26.49,26.52,67366.0,22.0768,22.0934,22.0601,22.0851,67366.0
2017-10-23 10:40:00,26.5,26.54,26.43,26.43,44744.0,22.0685,22.1018,22.0102,22.0102,44744.0
2017-10-23 10:50:00,26.43,26.56,26.43,26.56,71496.0,22.0102,22.1184,22.0102,22.1184,71496.0
2017-10-23 11:00:00,26.57,26.58,26.52,26.52,44492.0,22.1268,22.1351,22.0851,22.0851,44492.0
2017-10-23 11:10:00,26.52,26.53,26.48,26.52,28808.0,22.0851,22.0934,22.0518,22.0851,28808.0
2017-10-23 11:20:00,26.53,26.61,26.52,26.61,28770.0,22.0934,22.1601,22.0851,22.1601,28770.0
2017-10-23 11:30:00,26.6,26.61,26.51,26.52,21906.0,22.1517,22.1601,22.0768,22.0851,21906.0
2017-10-23 11:40:00,26.52,26.57,26.48,26.57,34640.0,22.0851,22.1268,22.0518,22.1268,34640.0
2017-10-23 11:50:00,26.56,26.56,26.5,26.54,21420.0,22.1184,22.1184,22.0685,22.1018,21420.0
2017-10-23 12:00:00,26.53,26.53,26.48,26.53,20002.0,22.0934,22.0934,22.0518,22.0934,20002.0
2017-10-23 12:10:00,26.54,26.54,26.5,26.5,16600.0,22.1018,22.1018,22.0685,22.0685,16600.0
2017-10-23 12:20:00,26.5,26.53,26.49,26.52,28512.0,22.0685,22.0934,22.0601,22.0851,28512.0
2017-10-23 12:30:00,26.52,26.52,26.48,26.49,13416.0,22.0851,22.0851,22.0518,22.0601,13416.0
2017-10-23 12:40:00,26.5,26.52,26.48,26.49,15570.0,22.0685,22.0851,22.0518,22.0601,15570.0
2017-10-23 12:50:00,26.49,26.52,26.47,26.48,49880.0,22.0601,22.0851,22.0435,22.0518,49880.0
2017-10-23 13:00:00,26.49,26.5,26.46,26.48,27502.0,22.0601,22.0685,22.0352,22.0518,27502.0
2017-10-23 13:10:00,26.47,26.48,26.46,26.48,20238.0,22.0435,22.0518,22.0352,22.0518,20238.0
2017-10-23 13:20:00,26.49,26.49,26.46,26.49,16378.0,22.0601,22.0601,22.0352,22.0601,16378.0
2017-10-23 13:30:00,26.48,26.48,26.43,26.48,26812.0,22.0518,22.0518,22.0102,22.0518,26812.0
2017-10-23 13:40:00,26.48,26.48,26.46,26.47,9630.0,22.0518,22.0518,22.0352,22.0435,9630.0
2017-10-23 13:50:00,26.46,26.47,26.43,26.45,36740.0,22.0352,22.0435,22.0102,22.0268,36740.0
2017-10-23 14:00:00,26.45,26.49,26.45,26.46,28632.0,22.0268,22.0601,22.0268,22.0352,28632.0
2017-10-23 14:10:00,26.46,26.48,26.45,26.46,32928.0,22.0352,22.0518,22.0268,22.0352,32928.0
2017-10-23 14:20:00,26.45,26.47,26.44,26.47,29718.0,22.0268,22.0435,22.0185,22.0435,29718.0
2017-10-23 14:30:00,26.47,26.5,26.46,26.49,30466.0,22.0435,22.0685,22.0352,22.0601,30466.0
2017-10-23 14:40:00,26.5,26.5,26.48,26.48,24072.0,22.0685,22.0685,22.0518,22.0518,24072.0
2017-10-23 14:50:00,26.48,26.5,26.47,26.47,23288.0,22.0518,22.0685,22.0435,22.0435,23288.0
2017-10-23 15:00:00,26.48,26.5,26.47,26.48,31078.0,22.0518,22.0685,22.0435,22.0518,31078.0
2017-10-23 15:10:00,26.47,26.48,26.46,26.47,32674.0,22.0435,22.0518,22.0352,22.0435,32674.0
2017-10-23 15:20:00,26.47,26.49,26.46,26.49,75386.0,22.0435,22.0601,22.0352,22.0601,75386.0
2017-10-23 15:30:00,26.49,26.5,26.47,26.47,98832.0,22.0601,22.0685,22.0435,22.0435,98832.0
2017-10-23 15:40:00,26.47,26.48,26.45,26.47,123078.0,22.0435,22.0518,22.0268,22.0435,123078.0
2017-10-23 15:50:00,26.47,26.49,26.43,26.44,239542.0,22.0435,22.0601,22.0102,22.0185,239542.0
2017-10-24 09:30:00,26.48,26.75,26.48,26.75,60074.0,22.0518,22.2767,22.0518,22.2767,60074.0
2017-10-24 09:40:00,26.73,26.8,26.53,26.58,56752.0,22.26,22.3183,22.0934,22.1351,56752.0
2017-10-24 09:50:00,26.59,26.77,26.59,26.68,72882.0,22.1434,22.2933,22.1434,22.2184,72882.0
2017-10-24 10:00:00,26.68,26.71,26.6,26.67,51530.0,22.2184,22.2433,22.1517,22.21,51530.0
2017-10-24 10:10:00,26.67,26.75,26.66,26.74,58462.0,22.21,22.2767,22.2017,22.2683,58462.0
2017-10-24 10:20:00,26.75,26.78,26.68,26.71,86278.0,22.2767,22.3016,22.2184,22.2433,86278.0
2017-10-24 10:30:00,26.73,26.73,26.59,26.67,114028.0,22.26,22.26,22.1434,22.21,114028.0
2017-10-24 10:40:00,26.69,26.87,26.69,26.87,134074.0,22.2267,22.3766,22.2267,22.3766,134074.0
2017-10-24 10:50:00,26.83,26.86,26.77,26.81,57620.0,22.3433,22.3683,22.2933,22.3266,57620.0
2017-10-24 11:00:00,26.81,26.86,26.75,26.86,49326.0,22.3266,22.3683,22.2767,22.3683,49326.0
2017-10-24 11:10:00,26.86,26.93,26.85,26.91,77272.0,22.3683,22.4266,22.3599,22.4099,77272.0
2017-10-24 11:20:00,26.91,26.98,26.88,26.93,83736.0,22.4099,22.4682,22.3849,22.4266,83736.0
2017-10-24 11:30:00,26.93,26.97,26.9,26.95,34284.0,22.4266,22.4599,22.4016,22.4432,34284.0
2017-10-24 11:40:00,26.95,26.96,26.92,26.94,23792.0,22.4432,22.4515,22.4182,22.4349,23792.0
2017-10-24 11:50:00,26.93,26.95,26.86,26.86,24536.0,22.4266,22.4432,22.3683,22.3683,24536.0
2017-10-24 12:00:00,26.86,26.89,26.76,26.79,114298.0,22.3683,22.3932,22.285,22.31,114298.0
2017-10-24 12:10:00,26.78,26.84,26.78,26.82,39008.0,22.3016,22.3516,22.3016,22.3349,39008.0
2017-10-24 12:20:00,26.82,26.84,26.8,26.84,18578.0,22.3349,22.3516,22.3183,22.3516,18578.0
2017-10-24 12:30:00,26.83,26.84,26.79,26.81,18216.0,22.3433,22.3516,22.31,22.3266,18216.0
2017-10-24 12:40:00,26.81,26.85,26.8,26.85,18120.0,22.3266,22.3599,22.3183,22.3599,18120.0
2017-10-24 12:50:00,26.86,26.91,26.83,26.89,19346.0,22.3683,22.4099,22.3433,22.3932,19346.0
2017-10-24 13:00:00,26.89,26.92,26.88,26.92,10240.0,22.3932,22.4182,22.3849,22.4182,10240.0
2017-10-24 13:10:00,26.9,26.94,26.89,26.9,15984.0,22.4016,22.4349,22.3932,22.4016,15984.0
2017-10-24 13:20:00,26.9,26.93,26.86,26.86,20146.0,22.4016,22.4266,22.3683,22.3683,20146.0
2017-10-24 13:30:00,26.86,26.9,26.86,26.9,17544.0,22.3683,22.4016,22.3683,22.4016,17544.0
2017-10-24 13:40:00,26.9,26.93,26.88,26.93,26940.0,22.4016,22.4266,22.3849,22.4266,26940.0
2017-10-24 13:50:00,26.92,26.95,26.91,26.93,31672.0,22.4182,22.4432,22.4099,22.4266,31672.0
2017-10-24 14:00:00,26.93,26.98,26.9,26.98,30024.0,22.4266,22.4682,22.4016,22.4682,30024.0
2017-10-24 14:10:00,26.98,26.98,26.93,26.98,48232.0,22.4682,22.4682,22.4266,22.4682,48232.0
2017-10-24 14:20:00,26.98,26.99,26.94,26.99,50662.0,22.4682,22.4765,22.4349,22.4765,50662.0
2017-10-24 14:30:00,26.99,26.99,26.93,26.97,43132.0,22.4765,22.4765,22.4266,22.4599,43132.0
2017-10-24 14:40:00,26.97,26.97,26.94,26.97,33850.0,22.4599,22.4599,22.4349,22.4599,33850.0
2017-10-24 14:50:00,26.96,26.96,26.93,26.94,69190.0,22.4515,22.4515,22.4266,22.4349,69190.0
2017-10-24 15:00:00,26.94,26.97,26.9,26.91,100880.0,22.4349,22.4599,22.4016,22.4099,100880.0
2017-10-24 15:10:00,26.92,26.92,26.88,26.89,41964.0,22.4182,22.4182,22.3849,22.3932,41964.0
2017-10-24 15:20:00,26.89,26.91,26.87,26.87,39586.0,22.3932,22.4099,22.3766,22.3766,39586.0
2017-10-24 15:30:00,26.87,26.88,26.86,26.87,65110.0,22.3766,22.3849,22.3683,22.3766,65110.0
2017-10-24 15:40:00,26.87,26.9,26.84,26.86,150744.0,22.3766,22.4016,22.3516,22.3683,150744.0
2017-10-24 15:50:00,26.86,26.86,26.81,26.85,255086.0,22.3683,22.3683,22.3266,22.3599,255086.0
2017-10-25 09:30:00,26.86,27.0,26.84,26.97,72176.0,22.3683,22.4848,22.3516,22.4599,72176.0
2017-10-25 09:40:00,26.98,27.09,26.93,27.0,69972.0,22.4682,22.5598,22.4266,22.4848,69972.0
2017-10-25 09:50:00,26.99,26.99,26.75,26.75,38332.0,22.4765,22.4765,22.2767,22.2767,38332.0
2017-10-25 10:00:00,26.79,26.83,26.68,26.73,52276.0,22.31,22.3433,22.2184,22.26,52276.0
2017-10-25 10:10:00,26.74,26.8,26.65,26.66,70786.0,22.2683,22.3183,22.1934,22.2017,70786.0
2017-10-25 10:20:00,26.64,26.64,26.5,26.54,67762.0,22.1851,22.1851,22.0685,22.1018,67762.0
2017-10-25 10:30:00,26.53,26.55,26.38,26.43,104892.0,22.0934,22.1101,21.9685,22.0102,104892.0
2017-10-25 10:40:00,26.45,26.5,26.4,26.46,70738.0,22.0268,22.0685,21.9852,22.0352,70738.0
2017-10-25 10:50:00,26.43,26.49,26.42,26.47,51446.0,22.0102,22.0601,22.0018,22.0435,51446.0
2017-10-25 11:00:00,26.47,26.5,26.32,26.32,118026.0,22.0435,22.0685,21.9186,21.9186,118026.0
2017-10-25 11:10:00,26.33,26.35,26.2,26.22,77474.0,21.9269,21.9435,21.8186,21.8353,77474.0
2017-10-25 11:20:00,26.2,26.25,26.19,26.24,83228.0,21.8186,21.8603,21.8103,21.8519,83228.0
2017-10-25 11:30:00,26.22,26.36,26.21,26.36,96892.0,21.8353,21.9519,21.827,21.9519,96892.0
2017-10-25 11:40:00,26.35,26.42,26.34,26.38,69052.0,21.9435,22.0018,21.9352,21.9685,69052.0
2017-10-25 11:50:00,26.38,26.39,26.23,26.23,31438.0,21.9685,21.9769,21.8436,21.8436,31438.0
2017-10-25 12:00:00,26.25,26.25,26.11,26.17,48502.0,21.8603,21.8603,21.7437,21.7936,48502.0
2017-10-25 12:10:00,26.16,26.19,26.14,26.19,22334.0,21.7853,21.8103,21.7687,21.8103,22334.0
2017-10-25 12:20:00,26.18,26.2,26.14,26.15,14096.0,21.802,21.8186,21.7687,21.777,14096.0
2017-10-25 12:30:00,26.14,26.22,26.13,26.21,24892.0,21.7687,21.8353,21.7603,21.827,24892.0
2017-10-25 12:40:00,26.2,26.3,26.2,26.25,44864.0,21.8186,21.9019,21.8186,21.8603,44864.0
2017-10-25 12:50:00,26.25,26.27,26.2,26.2,19800.0,21.8603,21.8769,21.8186,21.8186,19800.0
2017-10-25 13:00:00,26.21,26.27,26.21,26.21,24586.0,21.827,21.8769,21.827,21.827,24586.0
2017-10-25 13:10:00,26.21,26.24,26.18,26.2,17724.0,21.827,21.8519,21.802,21.8186,17724.0
2017-10-25 13:20:00,26.2,26.23,26.15,26.15,16460.0,21.8186,21.8436,21.777,21.777,16460.0
2017-10-25 13:30:00,26.16,26.24,26.16,26.23,20382.0,21.7853,21.8519,21.7853,21.8436,20382.0
2017-10-25 13:40:00,26.25,26.34,26.25,26.33,30678.0,21.8603,21.9352,21.8603,21.9269,30678.0
2017-10-25 13:50:00,26.33,26.45,26.31,26.43,45582.0,21.9269,22.0268,21.9102,22.0102,45582.0
2017-10-25 14:00:00,26.43,26.6,26.43,26.6,61198.0,22.0102,22.1517,22.0102,22.1517,61198.0
2017-10-25 14:10:00,26.6,26.61,26.48,26.48,68372.0,22.1517,22.1601,22.0518,22.0518,68372.0
2017-10-25 14:20:00,26.49,26.49,26.43,26.47,32106.0,22.0601,22.0601,22.0102,22.0435,32106.0
2017-10-25 14:30:00,26.47,26.5,26.45,26.45,49574.0,22.0435,22.0685,22.0268,22.0268,49574.0
2017-10-25 14:40:00,26.45,26.5,26.41,26.43,25604.0,22.0268,22.0685,21.9935,22.0102,25604.0
2017-10-25 14:50:00,26.45,26.46,26.41,26.46,18000.0,22.0268,22.0352,21.9935,22.0352,18000.0
2017-10-25 15:00:00,26.46,26.5,26.44,26.5,39642.0,22.0352,22.0685,22.0185,22.0685,39642.0
2017-10-25 15:10:00,26.49,26.53,26.49,26.51,43812.0,22.0601,22.0934,22.0601,22.0768,43812.0
2017-10-25 15:20:00,26.52,26.52,26.47,26.49,49028.0,22.0851,22.0851,22.0435,22.0601,49028.0
2017-10-25 15:30:00,26.49,26.51,26.4,26.43,117378.0,22.0601,22.0768,21.9852,22.0102,117378.0
2017-10-25 15:40:00,26.42,26.43,26.4,26.41,118628.0,22.0018,22.0102,21.9852,21.9935,118628.0
2017-10-25 15:50:00,26.4,26.45,26.4,26.43,245296.0,21.9852,22.0268,21.9852,22.0102,245296.0
2017-10-26 09:30:00,26.23,26.25,26.07,26.18,68648.0,22.006,22.0228,21.8718,21.9641,68648.0
2017-10-26 09:40:00,26.19,26.26,26.17,26.21,45646.0,21.9724,22.0312,21.9557,21.9892,45646.0
2017-10-26 09:50:00,26.21,26.21,26.11,26.12,45202.0,21.9892,21.9892,21.9053,21.9137,45202.0
2017-10-26 10:00:00,26.12,26.16,26.06,26.14,41294.0,21.9137,21.9473,21.8634,21.9305,41294.0
2017-10-26 10:10:00,26.13,26.18,26.1,26.16,28166.0,21.9221,21.9641,21.8969,21.9473,28166.0
2017-10-26 10:20:00,26.14,26.14,26.06,26.13,32300.0,21.9305,21.9305,21.8634,21.9221,32300.0
2017-10-26 10:30:00,26.14,26.24,26.13,26.22,18400.0,21.9305,22.0144,21.9221,21.9976,18400.0
2017-10-26 10:40:00,26.22,26.25,26.12,26.14,44642.0,21.9976,22.0228,21.9137,21.9305,44642.0
2017-10-26 10:50:00,26.13,26.16,26.1,26.13,46732.0,21.9221,21.9473,21.8969,21.9221,46732.0
2017-10-26 11:00:00,26.16,26.18,26.15,26.17,35376.0,21.9473,21.9641,21.9389,21.9557,35376.0
2017-10-26 11:10:00,26.16,26.21,26.15,26.18,42054.0,21.9473,21.9892,21.9389,21.9641,42054.0
2017-10-26 11:20:00,26.18,26.24,26.14,26.15,88314.0,21.9641,22.0144,21.9305,21.9389,88314.0
2017-10-26 11:30:00,26.15,26.22,26.14,26.19,35270.0,21.9389,21.9976,21.9305,21.9724,35270.0
2017-10-26 11:40:00,26.19,26.29,26.19,26.27,25976.0,21.9724,22.0563,21.9724,22.0396,25976.0
2017-10-26 11:50:00,26.24,26.3,26.23,26.28,57416.0,22.0144,22.0647,22.006,22.048,57416.0
2017-10-26 12:00:00,26.29,26.32,26.24,26.27,38472.0,22.0563,22.0815,22.0144,22.0396,38472.0
2017-10-26 12:10:00,26.28,26.31,26.25,26.28,133622.0,22.048,22.0731,22.0228,22.048,133622.0
2017-10-26 12:20:00,26.27,26.31,26.25,26.3,19600.0,22.0396,22.0731,22.0228,22.0647,19600.0
2017-10-26 12:30:00,26.31,26.32,26.23,26.25,21782.0,22.0731,22.0815,22.006,22.0228,21782.0
2017-10-26 12:40:00,26.24,26.25,26.18,26.18,10458.0,22.0144,22.0228,21.9641,21.9641,10458.0
2017-10-26 12:50:00,26.18,26.2,26.17,26.18,20396.0,21.9641,21.9808,21.9557,21.9641,20396.0
2017-10-26 13:00:00,26.2,26.25,26.18,26.18,11754.0,21.9808,22.0228,21.9641,21.9641,11754.0
2017-10-26 13:10:00,26.19,26.23,26.17,26.18,11900.0,21.9724,22.006,21.9557,21.9641,11900.0
2017-10-26 13:20:00,26.19,26.21,26.18,26.18,13122.0,21.9724,21.9892,21.9641,21.9641,13122.0
2017-10-26 13:30:00,26.17,26.21,26.17,26.21,12582.0,21.9557,21.9892,21.9557,21.9892,12582.0
2017-10-26 13:40:00,26.21,26.21,26.18,26.2,11648.0,21.9892,21.9892,21.9641,21.9808,11648.0
2017-10-26 13:50:00,26.2,26.25,26.19,26.25,12786.0,21.9808,22.0228,21.9724,22.0228,12786.0
2017-10-26 14:00:00,26.25,26.32,26.25,26.3,12206.0,22.0228,22.0815,22.0228,22.0647,12206.0
2017-10-26 14:10:00,26.29,26.31,26.28,26.28,15874.0,22.0563,22.0731,22.048,22.048,15874.0
2017-10-26 14:20:00,26.27,26.33,26.27,26.33,11052.0,22.0396,22.0899,22.0396,22.0899,11052.0
2017-10-26 14:30:00,26.33,26.34,26.25,26.25,9918.0,22.0899,22.0983,22.0228,22.0228,9918.0
2017-10-26 14:40:00,26.25,26.25,26.18,26.18,28020.0,22.0228,22.0228,21.9641,21.9641,28020.0
2017-10-26 14:50:00,26.18,26.24,26.18,26.24,21880.0,21.9641,22.0144,21.9641,22.0144,21880.0
2017-10-26 15:00:00,26.23,26.24,26.21,26.22,23860.0,22.006,22.0144,21.9892,21.9976,23860.0
2017-10-26 15:10:00,26.22,26.23,26.18,26.19,22712.0,21.9976,22.006,21.9641,21.9724,22712.0
2017-10-26 15:20:00,26.18,26.22,26.18,26.22,21640.0,21.9641,21.9976,21.9641,21.9976,21640.0
2017-10-26 15:30:00,26.22,26.23,26.2,26.22,45552.0,21.9976,22.006,21.9808,21.9976,45552.0
2017-10-26 15:40:00,26.22,26.28,26.21,26.25,60036.0,21.9976,22.048,21.9892,22.0228,60036.0
2017-10-26 15:50:00,26.25,26.28,26.23,26.23,137284.0,22.0228,22.048,22.006,22.006,137284.0
2017-10-27 09:30:00,25.95,26.05,25.78,25.88,101802.0,21.7711,21.855,21.6285,21.7124,101802.0
2017-10-27 09:40:00,25.8,25.99,25.76,25.77,37900.0,21.6453,21.8047,21.6117,21.6201,37900.0
2017-10-27 09:50:00,25.75,25.93,25.71,25.92,73484.0,21.6033,21.7543,21.5697,21.7459,73484.0
2017-10-27 10:00:00,25.9,25.96,25.85,25.89,48954.0,21.7291,21.7795,21.6872,21.7208,48954.0
2017-10-27 10:10:00,25.89,25.91,25.81,25.89,40046.0,21.7208,21.7375,21.6536,21.7208,40046.0
2017-10-27 10:20:00,25.89,25.93,25.82,25.86,23670.0,21.7208,21.7543,21.662,21.6956,23670.0
2017-10-27 10:30:00,25.84,25.89,25.74,25.88,44950.0,21.6788,21.7208,21.5949,21.7124,44950.0
2017-10-27 10:40:00,25.87,25.9,25.84,25.86,24186.0,21.704,21.7291,21.6788,21.6956,24186.0
2017-10-27 10:50:00,25.88,25.9,25.85,25.9,24842.0,21.7124,21.7291,21.6872,21.7291,24842.0
2017-10-27 11:00:00,25.88,25.91,25.87,25.89,17494.0,21.7124,21.7375,21.704,21.7208,17494.0
2017-10-27 11:10:00,25.92,25.92,25.85,25.86,18810.0,21.7459,21.7459,21.6872,21.6956,18810.0
2017-10-27 11:20:00,25.87,25.94,25.87,25.93,14400.0,21.704,21.7627,21.704,21.7543,14400.0
2017-10-27 11:30:00,25.93,25.94,25.89,25.93,20520.0,21.7543,21.7627,21.7208,21.7543,20520.0
2017-10-27 11:40:00,25.92,25.97,25.89,25.89,26090.0,21.7459,21.7879,21.7208,21.7208,26090.0
2017-10-27 11:50:00,25.89,25.93,25.87,25.93,18040.0,21.7208,21.7543,21.704,21.7543,18040.0
2017-10-27 12:00:00,25.92,25.93,25.86,25.93,12302.0,21.7459,21.7543,21.6956,21.7543,12302.0
2017-10-27 12:10:00,25.93,25.96,25.88,25.89,60284.0,21.7543,21.7795,21.7124,21.7208,60284.0
2017-10-27 12:20:00,25.9,25.91,25.86,25.88,28768.0,21.7291,21.7375,21.6956,21.7124,28768.0
2017-10-27 12:30:00,25.89,25.93,25.88,25.93,15502.0,21.7208,21.7543,21.7124,21.7543,15502.0
2017-10-27 12:40:00,25.94,25.98,25.93,25.97,131892.0,21.7627,21.7963,21.7543,21.7879,131892.0
2017-10-27 12:50:00,25.96,25.98,25.9,25.94,93652.0,21.7795,21.7963,21.7291,21.7627,93652.0
2017-10-27 13:00:00,25.95,26.0,25.92,25.97,15194.0,21.7711,21.813,21.7459,21.7879,15194.0
2017-10-27 13:10:00,25.99,26.02,25.98,26.0,11200.0,21.8047,21.8298,21.7963,21.813,11200.0
2017-10-27 13:20:00,26.0,26.02,25.96,25.99,16800.0,21.813,21.8298,21.7795,21.8047,16800.0
2017-10-27 13:30:00,25.98,26.02,25.93,26.01,14062.0,21.7963,21.8298,21.7543,21.8214,14062.0
2017-10-27 13:40:00,26.01,26.05,26.0,26.05,21072.0,21.8214,21.855,21.813,21.855,21072.0
2017-10-27 13:50:00,26.05,26.08,26.04,26.06,24632.0,21.855,21.8802,21.8466,21.8634,24632.0
2017-10-27 14:00:00,26.06,26.06,26.03,26.04,30366.0,21.8634,21.8634,21.8382,21.8466,30366.0
2017-10-27 14:10:00,26.04,26.1,26.04,26.07,30730.0,21.8466,21.8969,21.8466,21.8718,30730.0
2017-10-27 14:20:00,26.1,26.1,26.06,26.08,21312.0,21.8969,21.8969,21.8634,21.8802,21312.0
2017-10-27 14:30:00,26.09,26.11,26.07,26.1,50034.0,21.8885,21.9053,21.8718,21.8969,50034.0
2017-10-27 14:40:00,26.11,26.12,26.09,26.11,45084.0,21.9053,21.9137,21.8885,21.9053,45084.0
2017-10-27 14:50:00,26.11,26.16,26.1,26.15,44172.0,21.9053,21.9473,21.8969,21.9389,44172.0
2017-10-27 15:00:00,26.15,26.17,26.14,26.17,56038.0,21.9389,21.9557,21.9305,21.9557,56038.0
2017-10-27 15:10:00,26.17,26.19,26.16,26.19,21200.0,21.9557,21.9724,21.9473,21.9724,21200.0
2017-10-27 15:20:00,26.18,26.19,26.15,26.17,43360.0,21.9641,21.9724,21.9389,21.9557,43360.0
2017-10-27 15:30:00,26.18,26.2,26.17,26.2,62502.0,21.9641,21.9808,21.9557,21.9808,62502.0
2017-10-27 15:40:00,26.19,26.21,26.16,26.2,79906.0,21.9724,21.9892,21.9473,21.9808,79906.0
2017-10-27 15:50:00,26.2,26.23,26.19,26.21,211652.0,21.9808,22.006,21.9724,21.9892,211652.0
2017-10-30 09:30:00,26.16,26.16,25.68,25.75,193834.0,21.9473,21.9473,21.5446,21.6033,193834.0
2017-10-30 09:40:00,25.74,25.9,25.7,25.85,89372.0,21.5949,21.7291,21.5614,21.6872,89372.0
2017-10-30 09:50:00,25.85,26.01,25.81,25.94,83270.0,21.6872,21.8214,21.6536,21.7627,83270.0
2017-10-30 10:00:00,25.92,25.97,25.84,25.88,19616.0,21.7459,21.7879,21.6788,21.7124,19616.0
2017-10-30 10:10:00,25.89,25.93,25.84,25.9,66042.0,21.7208,21.7543,21.6788,21.7291,66042.0
2017-10-30 10:20:00,25.9,26.02,25.88,25.95,32600.0,21.7291,21.8298,21.7124,21.7711,32600.0
2017-10-30 10:30:00,25.97,26.06,25.97,26.06,35990.0,21.7879,21.8634,21.7879,21.8634,35990.0
2017-10-30 10:40:00,26.04,26.15,26.04,26.07,39708.0,21.8466,21.9389,21.8466,21.8718,39708.0
2017-10-30 10:50:00,26.07,26.12,26.04,26.11,59966.0,21.8718,21.9137,21.8466,21.9053,59966.0
2017-10-30 11:00:00,26.11,26.13,26.07,26.09,27124.0,21.9053,21.9221,21.8718,21.8885,27124.0
2017-10-30 11:10:00,26.11,26.11,26.07,26.1,17558.0,21.9053,21.9053,21.8718,21.8969,17558.0
2017-10-30 11:20:00,26.09,26.13,26.09,26.12,49346.0,21.8885,21.9221,21.8885,21.9137,49346.0
2017-10-30 11:30:00,26.13,26.14,26.04,26.05,74976.0,21.9221,21.9305,21.8466,21.855,74976.0
2017-10-30 11:40:00,26.04,26.05,26.0,26.0,28346.0,21.8466,21.855,21.813,21.813,28346.0
2017-10-30 11:50:00,25.99,26.13,25.98,26.11,109598.0,21.8047,21.9221,21.7963,21.9053,109598.0
2017-10-30 12:00:00,26.12,26.12,26.09,26.1,19920.0,21.9137,21.9137,21.8885,21.8969,19920.0
2017-10-30 12:10:00,26.1,26.13,26.08,26.1,21536.0,21.8969,21.9221,21.8802,21.8969,21536.0
2017-10-30 12:20:00,26.11,26.14,26.08,26.13,17136.0,21.9053,21.9305,21.8802,21.9221,17136.0
2017-10-30 12:30:00,26.14,26.17,26.14,26.15,26008.0,21.9305,21.9557,21.9305,21.9389,26008.0
2017-10-30 12:40:00,26.15,26.15,26.1,26.1,16092.0,21.9389,21.9389,21.8969,21.8969,16092.0
2017-10-30 12:50:00,26.11,26.14,26.09,26.11,59802.0,21.9053,21.9305,21.8885,21.9053,59802.0
2017-10-30 13:00:00,26.1,26.12,26.07,26.11,118064.0,21.8969,21.9137,21.8718,21.9053,118064.0
2017-10-30 13:10:00,26.1,26.13,26.09,26.12,23796.0,21.8969,21.9221,21.8885,21.9137,23796.0
2017-10-30 13:20:00,26.12,26.13,26.1,26.11,20634.0,21.9137,21.9221,21.8969,21.9053,20634.0
2017-10-30 13:30:00,26.11,26.21,26.11,26.2,48266.0,21.9053,21.9892,21.9053,21.9808,48266.0
2017-10-30 13:40:00,26.21,26.21,26.1,26.15,61920.0,21.9892,21.9892,21.8969,21.9389,61920.0
2017-10-30 13:50:00,26.15,26.15,26.05,26.1,65748.0,21.9389,21.9389,21.855,21.8969,65748.0
2017-10-30 14:00:00,26.09,26.12,26.07,26.1,221564.0,21.8885,21.9137,21.8718,21.8969,221564.0
2017-10-30 14:10:00,26.09,26.13,26.05,26.07,62750.0,21.8885,21.9221,21.855,21.8718,62750.0
2017-10-30 14:20:00,26.08,26.09,26.06,26.07,11056.0,21.8802,21.8885,21.8634,21.8718,11056.0
2017-10-30 14:30:00,26.06,26.09,26.05,26.08,31988.0,21.8634,21.8885,21.855,21.8802,31988.0
2017-10-30 14:40:00,26.08,26.09,26.06,26.06,44172.0,21.8802,21.8885,21.8634,21.8634,44172.0
2017-10-30 14:50:00,26.06,26.08,26.04,26.07,125968.0,21.8634,21.8802,21.8466,21.8718,125968.0
2017-10-30 15:00:00,26.07,26.12,26.06,26.09,44500.0,21.8718,21.9137,21.8634,21.8885,44500.0
2017-10-30 15:10:00,26.09,26.13,26.08,26.11,67410.0,21.8885,21.9221,21.8802,21.9053,67410.0
2017-10-30 15:20:00,26.11,26.13,26.07,26.09,52958.0,21.9053,21.9221,21.8718,21.8885,52958.0
2017-10-30 15:30:00,26.09,26.09,26.02,26.05,77778.0,21.8885,21.8885,21.8298,21.855,77778.0
2017-10-30 15:40:00,26.05,26.08,26.04,26.07,80144.0,21.855,21.8802,21.8466,21.8718,80144.0
2017-10-30 15:50:00,26.07,26.08,26.03,26.03,203380.0,21.8718,21.8802,21.8382,21.8382,203380.0
2017-10-31 09:30:00,26.14,26.14,25.87,25.87,36266.0,21.9305,21.9305,21.704,21.704,36266.0
2017-10-31 09:40:00,25.89,26.01,25.82,25.93,30454.0,21.7208,21.8214,21.662,21.7543,30454.0
2017-10-31 09:50:00,25.91,25.97,25.89,25.9,34780.0,21.7375,21.7879,21.7208,21.7291,34780.0
2017-10-31 10:00:00,25.89,26.04,25.89,25.93,15890.0,21.7208,21.8466,21.7208,21.7543,15890.0
2017-10-31 10:10:00,25.93,26.0,25.93,25.98,64168.0,21.7543,21.813,21.7543,21.7963,64168.0
2017-10-31 10:20:00,25.98,26.05,25.97,26.02,28206.0,21.7963,21.855,21.7879,21.8298,28206.0
2017-10-31 10:30:00,26.01,26.03,25.93,25.97,34912.0,21.8214,21.8382,21.7543,21.7879,34912.0
2017-10-31 10:40:00,25.97,26.0,25.94,25.99,19380.0,21.7879,21.813,21.7627,21.8047,19380.0
2017-10-31 10:50:00,25.97,25.99,25.93,25.96,17200.0,21.7879,21.8047,21.7543,21.7795,17200.0
2017-10-31 11:00:00,25.97,26.04,25.96,26.03,23836.0,21.7879,21.8466,21.7795,21.8382,23836.0
2017-10-31 11:10:00,26.02,26.03,25.95,25.96,15400.0,21.8298,21.8382,21.7711,21.7795,15400.0
2017-10-31 11:20:00,25.95,26.04,25.94,25.99,27058.0,21.7711,21.8466,21.7627,21.8047,27058.0
2017-10-31 11:30:00,25.99,26.0,25.93,25.93,17820.0,21.8047,21.813,21.7543,21.7543,17820.0
2017-10-31 11:40:00,25.92,25.95,25.9,25.94,14800.0,21.7459,21.7711,21.7291,21.7627,14800.0
2017-10-31 11:50:00,25.95,25.96,25.88,25.93,19950.0,21.7711,21.7795,21.7124,21.7543,19950.0
2017-10-31 12:00:00,25.92,25.93,25.88,25.88,16740.0,21.7459,21.7543,21.7124,21.7124,16740.0
2017-10-31 12:10:00,25.88,25.92,25.88,25.92,14500.0,21.7124,21.7459,21.7124,21.7459,14500.0
2017-10-31 12:20:00,25.9,25.91,25.86,25.86,21596.0,21.7291,21.7375,21.6956,21.6956,21596.0
2017-10-31 12:30:00,25.87,25.88,25.82,25.82,22808.0,21.704,21.7124,21.662,21.662,22808.0
2017-10-31 12:40:00,25.83,25.86,25.82,25.83,21972.0,21.6704,21.6956,21.662,21.6704,21972.0
2017-10-31 12:50:00,25.83,25.83,25.75,25.75,18206.0,21.6704,21.6704,21.6033,21.6033,18206.0
2017-10-31 13:00:00,25.75,25.78,25.72,25.77,21500.0,21.6033,21.6285,21.5781,21.6201,21500.0
2017-10-31 13:10:00,25.79,25.86,25.78,25.86,13784.0,21.6369,21.6956,21.6285,21.6956,13784.0
2017-10-31 13:20:00,25.87,25.88,25.85,25.85,10898.0,21.704,21.7124,21.6872,21.6872,10898.0
2017-10-31 13:30:00,25.85,25.87,25.83,25.85,15436.0,21.6872,21.704,21.6704,21.6872,15436.0
2017-10-31 13:40:00,25.83,25.84,25.81,25.81,6134.0,21.6704,21.6788,21.6536,21.6536,6134.0
2017-10-31 13:50:00,25.82,25.83,25.8,25.83,25398.0,21.662,21.6704,21.6453,21.6704,25398.0
2017-10-31 14:00:00,25.82,25.89,25.81,25.87,39784.0,21.662,21.7208,21.6536,21.704,39784.0
2017-10-31 14:10:00,25.86,25.9,25.83,25.86,27798.0,21.6956,21.7291,21.6704,21.6956,27798.0
2017-10-31 14:20:00,25.86,25.88,25.83,25.84,13002.0,21.6956,21.7124,21.6704,21.6788,13002.0
2017-10-31 14:30:00,25.83,25.86,25.83,25.84,16214.0,21.6704,21.6956,21.6704,21.6788,16214.0
2017-10-31 14:40:00,25.84,25.86,25.84,25.84,20768.0,21.6788,21.6956,21.6788,21.6788,20768.0
2017-10-31 14:50:00,25.85,25.88,25.84,25.86,25880.0,21.6872,21.7124,21.6788,21.6956,25880.0
2017-10-31 15:00:00,25.86,25.89,25.86,25.87,37922.0,21.6956,21.7208,21.6956,21.704,37922.0
2017-10-31 15:10:00,25.86,25.89,25.85,25.87,51176.0,21.6956,21.7208,21.6872,21.704,51176.0
2017-10-31 15:20:00,25.86,25.88,25.82,25.83,36872.0,21.6956,21.7124,21.662,21.6704,36872.0
2017-10-31 15:30:00,25.83,25.84,25.78,25.82,73548.0,21.6704,21.6788,21.6285,21.662,73548.0
2017-10-31 15:40:00,25.82,25.85,25.82,25.85,80938.0,21.662,21.6872,21.662,21.6872,80938.0
2017-10-31 15:50:00,25.84,25.85,25.79,25.79,221266.0,21.6788,21.6872,21.6369,21.6369,221266.0
2017-11-01 09:30:00,25.88,25.94,25.64,25.92,70956.0,21.7124,21.7627,21.511,21.7459,70956.0
2017-11-01 09:40:00,25.93,26.11,25.93,26.11,18160.0,21.7543,21.9053,21.7543,21.9053,18160.0
2017-11-01 09:50:00,26.11,26.13,26.04,26.04,17312.0,21.9053,21.9221,21.8466,21.8466,17312.0
2017-11-01 10:00:00,26.06,26.13,26.01,26.13,20668.0,21.8634,21.9221,21.8214,21.9221,20668.0
2017-11-01 10:10:00,26.11,26.11,26.07,26.07,10076.0,21.9053,21.9053,21.8718,21.8718,10076.0
2017-11-01 10:20:00,26.08,26.13,26.04,26.05,14830.0,21.8802,21.9221,21.8466,21.855,14830.0
2017-11-01 10:30:00,26.05,26.05,25.88,25.88,20330.0,21.855,21.855,21.7124,21.7124,20330.0
2017-11-01 10:40:00,25.88,25.91,25.88,25.89,26512.0,21.7124,21.7375,21.7124,21.7208,26512.0
2017-11-01 10:50:00,25.88,25.91,25.85,25.86,20396.0,21.7124,21.7375,21.6872,21.6956,20396.0
2017-11-01 11:00:00,25.86,25.86,25.76,25.78,14600.0,21.6956,21.6956,21.6117,21.6285,14600.0
2017-11-01 11:10:00,25.79,25.85,25.78,25.84,19490.0,21.6369,21.6872,21.6285,21.6788,19490.0
2017-11-01 11:20:00,25.85,25.93,25.84,25.87,17396.0,21.6872,21.7543,21.6788,21.704,17396.0
2017-11-01 11:30:00,25.86,25.88,25.78,25.79,12116.0,21.6956,21.7124,21.6285,21.6369,12116.0
2017-11-01 11:40:00,25.78,25.8,25.64,25.67,28214.0,21.6285,21.6453,21.511,21.5362,28214.0
2017-11-01 11:50:00,25.67,25.68,25.63,25.67,38724.0,21.5362,21.5446,21.5026,21.5362,38724.0
2017-11-01 12:00:00,25.68,25.72,25.67,25.71,58948.0,21.5446,21.5781,21.5362,21.5697,58948.0
2017-11-01 12:10:00,25.73,25.74,25.68,25.72,18684.0,21.5865,21.5949,21.5446,21.5781,18684.0
2017-11-01 12:20:00,25.73,25.75,25.71,25.74,6264.0,21.5865,21.6033,21.5697,21.5949,6264.0
2017-11-01 12:30:00,25.75,25.82,25.75,25.77,10918.0,21.6033,21.662,21.6033,21.6201,10918.0
2017-11-01 12:40:00,25.77,25.77,25.7,25.74,37520.0,21.6201,21.6201,21.5614,21.5949,37520.0
2017-11-01 12:50:00,25.73,25.74,25.7,25.73,12040.0,21.5865,21.5949,21.5614,21.5865,12040.0
2017-11-01 13:00:00,25.73,25.73,25.66,25.67,18584.0,21.5865,21.5865,21.5278,21.5362,18584.0
2017-11-01 13:10:00,25.66,25.71,25.66,25.7,13214.0,21.5278,21.5697,21.5278,21.5614,13214.0
2017-11-01 13:20:00,25.7,25.78,25.7,25.76,13800.0,21.5614,21.6285,21.5614,21.6117,13800.0
2017-11-01 13:30:00,25.78,25.78,25.72,25.74,6804.0,21.6285,21.6285,21.5781,21.5949,6804.0
2017-11-01 13:40:00,25.75,25.75,25.71,25.71,8200.0,21.6033,21.6033,21.5697,21.5697,8200.0
2017-11-01 13:50:00,25.71,25.75,25.71,25.75,9310.0,21.5697,21.6033,21.5697,21.6033,9310.0
2017-11-01 14:00:00,25.75,25.81,25.74,25.8,13896.0,21.6033,21.6536,21.5949,21.6453,13896.0
2017-11-01 14:10:00,25.8,25.86,25.8,25.84,23966.0,21.6453,21.6956,21.6453,21.6788,23966.0
2017-11-01 14:20:00,25.83,25.93,25.82,25.91,27148.0,21.6704,21.7543,21.662,21.7375,27148.0
2017-11-01 14:30:00,25.9,25.91,25.86,25.88,37566.0,21.7291,21.7375,21.6956,21.7124,37566.0
2017-11-01 14:40:00,25.88,25.88,25.85,25.85,19308.0,21.7124,21.7124,21.6872,21.6872,19308.0
2017-11-01 14:50:00,25.85,25.87,25.83,25.84,26720.0,21.6872,21.704,21.6704,21.6788,26720.0
2017-11-01 15:00:00,25.85,25.86,25.81,25.82,29668.0,21.6872,21.6956,21.6536,21.662,29668.0
2017-11-01 15:10:00,25.82,25.86,25.82,25.84,19474.0,21.662,21.6956,21.662,21.6788,19474.0
2017-11-01 15:20:00,25.83,25.84,25.8,25.81,60472.0,21.6704,21.6788,21.6453,21.6536,60472.0
2017-11-01 15:30:00,25.81,25.82,25.79,25.8,51322.0,21.6536,21.662,21.6369,21.6453,51322.0
2017-11-01 15:40:00,25.8,25.82,25.76,25.77,81768.0,21.6453,21.662,21.6117,21.6201,81768.0
2017-11-01 15:50:00,25.77,25.77,25.73,25.76,147164.0,21.6201,21.6201,21.5865,21.6117,147164.0
2017-11-02 09:30:00,25.62,25.75,25.41,25.46,79864.0,21.4942,21.6033,21.3181,21.36,79864.0
2017-11-02 09:40:00,25.51,25.52,25.27,25.27,53432.0,21.402,21.4103,21.2006,21.2006,53432.0
2017-11-02 09:50:00,25.32,25.34,25.21,25.21,54098.0,21.2425,21.2593,21.1503,21.1503,54098.0
2017-11-02 10:00:00,25.2,25.2,24.99,24.99,67092.0,21.1419,21.1419,20.9657,20.9657,67092.0
2017-11-02 10:10:00,24.99,25.0,24.77,24.81,127196.0,20.9657,20.9741,20.7811,20.8147,127196.0
2017-11-02 10:20:00,24.81,24.93,24.73,24.91,380456.0,20.8147,20.9154,20.7476,20.8986,380456.0
2017-11-02 10:30:00,24.91,25.1,24.91,25.1,53810.0,20.8986,21.058,20.8986,21.058,53810.0
2017-11-02 10:40:00,25.11,25.16,25.0,25.02,47562.0,21.0664,21.1083,20.9741,20.9909,47562.0
2017-11-02 10:50:00,24.98,25.02,24.92,25.0,75136.0,20.9573,20.9909,20.907,20.9741,75136.0
2017-11-02 11:00:00,25.0,25.09,24.95,25.0,93028.0,20.9741,21.0496,20.9321,20.9741,93028.0
2017-11-02 11:10:00,25.01,25.18,24.99,25.16,85784.0,20.9825,21.1251,20.9657,21.1083,85784.0
2017-11-02 11:20:00,25.17,25.2,25.08,25.15,104280.0,21.1167,21.1419,21.0412,21.0999,104280.0
2017-11-02 11:30:00,25.15,25.27,25.15,25.2,50114.0,21.0999,21.2006,21.0999,21.1419,50114.0
2017-11-02 11:40:00,25.22,25.38,25.2,25.33,130250.0,21.1587,21.2929,21.1419,21.2509,130250.0
2017-11-02 11:50:00,25.33,25.45,25.29,25.42,165070.0,21.2509,21.3516,21.2174,21.3264,165070.0
2017-11-02 12:00:00,25.43,25.43,25.36,25.41,66064.0,21.3348,21.3348,21.2761,21.3181,66064.0
2017-11-02 12:10:00,25.42,25.55,25.42,25.53,56552.0,21.3264,21.4355,21.3264,21.4187,56552.0
2017-11-02 12:20:00,25.54,25.68,25.54,25.68,46112.0,21.4271,21.5446,21.4271,21.5446,46112.0
2017-11-02 12:30:00,25.68,25.71,25.64,25.68,31674.0,21.5446,21.5697,21.511,21.5446,31674.0
2017-11-02 12:40:00,25.68,25.71,25.6,25.6,16546.0,21.5446,21.5697,21.4775,21.4775,16546.0
2017-11-02 12:50:00,25.61,25.61,25.52,25.54,18838.0,21.4858,21.4858,21.4103,21.4271,18838.0
2017-11-02 13:00:00,25.55,25.57,25.5,25.54,28950.0,21.4355,21.4523,21.3936,21.4271,28950.0
2017-11-02 13:10:00,25.55,25.57,25.52,25.53,16958.0,21.4355,21.4523,21.4103,21.4187,16958.0
2017-11-02 13:20:00,25.54,25.56,25.5,25.5,32762.0,21.4271,21.4439,21.3936,21.3936,32762.0
2017-11-02 13:30:00,25.5,25.52,25.45,25.48,73178.0,21.3936,21.4103,21.3516,21.3768,73178.0
2017-11-02 13:40:00,25.48,25.49,25.43,25.44,43204.0,21.3768,21.3852,21.3348,21.3432,43204.0
2017-11-02 13:50:00,25.43,25.45,25.31,25.38,259352.0,21.3348,21.3516,21.2342,21.2929,259352.0
2017-11-02 14:00:00,25.39,25.42,25.17,25.2,135016.0,21.3013,21.3264,21.1167,21.1419,135016.0
2017-11-02 14:10:00,25.2,25.21,25.1,25.11,141960.0,21.1419,21.1503,21.058,21.0664,141960.0
2017-11-02 14:20:00,25.1,25.18,25.09,25.11,175916.0,21.058,21.1251,21.0496,21.0664,175916.0
2017-11-02 14:30:00,25.13,25.14,25.06,25.1,192692.0,21.0831,21.0915,21.0244,21.058,192692.0
2017-11-02 14:40:00,25.1,25.17,25.08,25.11,191828.0,21.058,21.1167,21.0412,21.0664,191828.0
2017-11-02 14:50:00,25.1,25.16,25.08,25.13,82864.0,21.058,21.1083,21.0412,21.0831,82864.0
2017-11-02 15:00:00,25.13,25.15,25.08,25.11,77326.0,21.0831,21.0999,21.0412,21.0664,77326.0
2017-11-02 15:10:00,25.11,25.17,25.11,25.15,174830.0,21.0664,21.1167,21.0664,21.0999,174830.0
2017-11-02 15:20:00,25.14,25.23,25.14,25.22,79840.0,21.0915,21.167,21.0915,21.1587,79840.0
2017-11-02 15:30:00,25.22,25.25,25.2,25.21,98804.0,21.1587,21.1838,21.1419,21.1503,98804.0
2017-11-02 15:40:00,25.21,25.23,25.15,25.15,187178.0,21.1503,21.167,21.0999,21.0999,187178.0
2017-11-02 15:50:00,25.15,25.18,25.08,25.11,409762.0,21.0999,21.1251,21.0412,21.0664,409762.0
2017-11-03 09:30:00,24.93,25.22,24.93,25.15,46050.0,20.9154,21.1587,20.9154,21.0999,46050.0
2017-11-03 09:40:00,25.18,25.2,25.04,25.06,31464.0,21.1251,21.1419,21.0076,21.0244,31464.0
2017-11-03 09:50:00,25.06,25.15,25.03,25.15,17480.0,21.0244,21.0999,20.9992,21.0999,17480.0
2017-11-03 10:00:00,25.16,25.19,25.03,25.03,20660.0,21.1083,21.1335,20.9992,20.9992,20660.0
2017-11-03 10:10:00,25.02,25.04,24.91,24.99,29532.0,20.9909,21.0076,20.8986,20.9657,29532.0
2017-11-03 10:20:00,25.0,25.08,24.95,24.95,48852.0,20.9741,21.0412,20.9321,20.9321,48852.0
2017-11-03 10:30:00,24.95,25.04,24.88,25.04,33412.0,20.9321,21.0076,20.8734,21.0076,33412.0
2017-11-03 10:40:00,25.05,25.05,24.97,25.04,31788.0,21.016,21.016,20.9489,21.0076,31788.0
2017-11-03 10:50:00,25.04,25.08,25.0,25.05,24890.0,21.0076,21.0412,20.9741,21.016,24890.0
2017-11-03 11:00:00,25.06,25.13,25.05,25.12,71872.0,21.0244,21.0831,21.016,21.0748,71872.0
2017-11-03 11:10:00,25.11,25.14,25.05,25.05,86236.0,21.0664,21.0915,21.016,21.016,86236.0
2017-11-03 11:20:00,25.08,25.14,25.05,25.12,176596.0,21.0412,21.0915,21.016,21.0748,176596.0
2017-11-03 11:30:00,25.12,25.13,25.06,25.11,100910.0,21.0748,21.0831,21.0244,21.0664,100910.0
2017-11-03 11:40:00,25.1,25.24,25.09,25.24,498694.0,21.058,21.1754,21.0496,21.1754,498694.0
2017-11-03 11:50:00,25.24,25.25,25.18,25.22,47104.0,21.1754,21.1838,21.1251,21.1587,47104.0
2017-11-03 12:00:00,25.21,25.22,25.17,25.18,28204.0,21.1503,21.1587,21.1167,21.1251,28204.0
2017-11-03 12:10:00,25.17,25.24,25.16,25.16,214104.0,21.1167,21.1754,21.1083,21.1083,214104.0
2017-11-03 12:20:00,25.16,25.18,25.13,25.17,28776.0,21.1083,21.1251,21.0831,21.1167,28776.0
2017-11-03 12:30:00,25.18,25.2,25.13,25.13,117890.0,21.1251,21.1419,21.0831,21.0831,117890.0
2017-11-03 12:40:00,25.14,25.18,25.13,25.17,20364.0,21.0915,21.1251,21.0831,21.1167,20364.0
2017-11-03 12:50:00,25.17,25.18,25.16,25.18,6612.0,21.1167,21.1251,21.1083,21.1251,6612.0
2017-11-03 13:00:00,25.17,25.24,25.17,25.22,27550.0,21.1167,21.1754,21.1167,21.1587,27550.0
2017-11-03 13:10:00,25.23,25.24,25.19,25.24,28246.0,21.167,21.1754,21.1335,21.1754,28246.0
2017-11-03 13:20:00,25.24,25.25,25.23,25.25,13038.0,21.1754,21.1838,21.167,21.1838,13038.0
2017-11-03 13:30:00,25.25,25.27,25.25,25.27,11684.0,21.1838,21.2006,21.1838,21.2006,11684.0
2017-11-03 13:40:00,25.26,25.28,25.23,25.28,27414.0,21.1922,21.209,21.167,21.209,27414.0
2017-11-03 13:50:00,25.28,25.28,25.16,25.18,39658.0,21.209,21.209,21.1083,21.1251,39658.0
2017-11-03 14:00:00,25.18,25.19,25.12,25.12,19286.0,21.1251,21.1335,21.0748,21.0748,19286.0
2017-11-03 14:10:00,25.11,25.12,25.07,25.08,13202.0,21.0664,21.0748,21.0328,21.0412,13202.0
2017-11-03 14:20:00,25.08,25.11,25.05,25.07,18176.0,21.0412,21.0664,21.016,21.0328,18176.0
2017-11-03 14:30:00,25.07,25.08,24.99,25.0,22482.0,21.0328,21.0412,20.9657,20.9741,22482.0
2017-11-03 14:40:00,25.0,25.04,25.0,25.01,50758.0,20.9741,21.0076,20.9741,20.9825,50758.0
2017-11-03 14:50:00,25.0,25.14,24.98,24.98,92268.0,20.9741,21.0915,20.9573,20.9573,92268.0
2017-11-03 15:00:00,24.98,25.0,24.96,25.0,22294.0,20.9573,20.9741,20.9405,20.9741,22294.0
2017-11-03 15:10:00,24.99,25.0,24.97,25.0,59842.0,20.9657,20.9741,20.9489,20.9741,59842.0
2017-11-03 15:20:00,25.0,25.0,24.94,24.96,102630.0,20.9741,20.9741,20.9237,20.9405,102630.0
2017-11-03 15:30:00,24.96,24.97,24.91,24.93,75384.0,20.9405,20.9489,20.8986,20.9154,75384.0
2017-11-03 15:40:00,24.93,24.93,24.89,24.92,99476.0,20.9154,20.9154,20.8818,20.907,99476.0
2017-11-03 15:50:00,24.92,24.94,24.9,24.93,183564.0,20.907,20.9237,20.8902,20.9154,183564.0
2017-11-06 09:30:00,24.9,24.92,24.82,24.91,170564.0,20.8902,20.907,20.8231,20.8986,170564.0
2017-11-06 09:40:00,24.91,24.95,24.79,24.85,41794.0,20.8986,20.9321,20.7979,20.8482,41794.0
2017-11-06 09:50:00,24.84,24.84,24.72,24.79,145294.0,20.8398,20.8398,20.7392,20.7979,145294.0
2017-11-06 10:00:00,24.78,24.79,24.64,24.66,79600.0,20.7895,20.7979,20.6721,20.6888,79600.0
2017-11-06 10:10:00,24.66,24.67,24.57,24.67,38634.0,20.6888,20.6972,20.6133,20.6972,38634.0
2017-11-06 10:20:00,24.68,24.75,24.66,24.7,44638.0,20.7056,20.7643,20.6888,20.7224,44638.0
2017-11-06 10:30:00,24.68,24.74,24.68,24.73,30456.0,20.7056,20.7559,20.7056,20.7476,30456.0
2017-11-06 10:40:00,24.74,24.75,24.7,24.72,28818.0,20.7559,20.7643,20.7224,20.7392,28818.0
2017-11-06 10:50:00,24.72,24.73,24.67,24.67,37146.0,20.7392,20.7476,20.6972,20.6972,37146.0
2017-11-06 11:00:00,24.67,24.85,24.66,24.85,37426.0,20.6972,20.8482,20.6888,20.8482,37426.0
2017-11-06 11:10:00,24.86,24.92,24.85,24.85,67376.0,20.8566,20.907,20.8482,20.8482,67376.0
2017-11-06 11:20:00,24.85,24.95,24.83,24.93,81638.0,20.8482,20.9321,20.8315,20.9154,81638.0
2017-11-06 11:30:00,24.95,25.04,24.95,25.04,28518.0,20.9321,21.0076,20.9321,21.0076,28518.0
2017-11-06 11:40:00,25.03,25.03,24.96,24.96,27360.0,20.9992,20.9992,20.9405,20.9405,27360.0
2017-11-06 11:50:00,24.97,25.04,24.96,25.02,54366.0,20.9489,21.0076,20.9405,20.9909,54366.0
2017-11-06 12:00:00,25.03,25.05,25.01,25.03,15048.0,20.9992,21.016,20.9825,20.9992,15048.0
2017-11-06 12:10:00,25.04,25.04,25.0,25.02,14068.0,21.0076,21.0076,20.9741,20.9909,14068.0
2017-11-06 12:20:00,25.03,25.03,25.0,25.0,12400.0,20.9992,20.9992,20.9741,20.9741,12400.0
2017-11-06 12:30:00,25.0,25.04,25.0,25.04,12652.0,20.9741,21.0076,20.9741,21.0076,12652.0
2017-11-06 12:40:00,25.04,25.08,25.01,25.05,24834.0,21.0076,21.0412,20.9825,21.016,24834.0
2017-11-06 12:50:00,25.06,25.1,25.06,25.08,23696.0,21.0244,21.058,21.0244,21.0412,23696.0
2017-11-06 13:00:00,25.09,25.17,25.09,25.17,41548.0,21.0496,21.1167,21.0496,21.1167,41548.0
2017-11-06 13:10:00,25.14,25.18,25.14,25.15,8984.0,21.0915,21.1251,21.0915,21.0999,8984.0
2017-11-06 13:20:00,25.14,25.15,25.04,25.07,66766.0,21.0915,21.0999,21.0076,21.0328,66766.0
2017-11-06 13:30:00,25.05,25.05,25.0,25.01,17648.0,21.016,21.016,20.9741,20.9825,17648.0
2017-11-06 13:40:00,25.03,25.03,24.98,25.0,104346.0,20.9992,20.9992,20.9573,20.9741,104346.0
2017-11-06 13:50:00,25.0,25.01,24.98,24.98,11656.0,20.9741,20.9825,20.9573,20.9573,11656.0
2017-11-06 14:00:00,24.98,24.98,24.9,24.93,45578.0,20.9573,20.9573,20.8902,20.9154,45578.0
2017-11-06 14:10:00,24.94,24.97,24.94,24.95,20840.0,20.9237,20.9489,20.9237,20.9321,20840.0
2017-11-06 14:20:00,24.94,24.99,24.94,24.97,16804.0,20.9237,20.9657,20.9237,20.9489,16804.0
2017-11-06 14:30:00,24.98,24.98,24.92,24.93,27578.0,20.9573,20.9573,20.907,20.9154,27578.0
2017-11-06 14:40:00,24.96,24.97,24.93,24.93,29048.0,20.9405,20.9489,20.9154,20.9154,29048.0
2017-11-06 14:50:00,24.93,24.99,24.93,24.98,30822.0,20.9154,20.9657,20.9154,20.9573,30822.0
2017-11-06 15:00:00,24.98,25.01,24.96,25.01,54698.0,20.9573,20.9825,20.9405,20.9825,54698.0
2017-11-06 15:10:00,25.0,25.03,24.99,25.03,37538.0,20.9741,20.9992,20.9657,20.9992,37538.0
2017-11-06 15:20:00,25.04,25.04,25.0,25.03,38486.0,21.0076,21.0076,20.9741,20.9992,38486.0
2017-11-06 15:30:00,25.02,25.05,25.0,25.0,63830.0,20.9909,21.016,20.9741,20.9741,63830.0
2017-11-06 15:40:00,25.0,25.03,24.99,24.99,95002.0,20.9741,20.9992,20.9657,20.9657,95002.0
2017-11-06 15:50:00,24.99,25.0,24.94,24.96,278512.0,20.9657,20.9741,20.9237,20.9405,278512.0
2017-11-07 09:30:00,25.0,25.0,24.74,24.81,48800.0,20.9741,20.9741,20.7559,20.8147,48800.0
2017-11-07 09:40:00,24.81,24.93,24.8,24.81,22052.0,20.8147,20.9154,20.8063,20.8147,22052.0
2017-11-07 09:50:00,24.82,24.9,24.81,24.83,24746.0,20.8231,20.8902,20.8147,20.8315,24746.0
2017-11-07 10:00:00,24.81,24.81,24.57,24.73,105284.0,20.8147,20.8147,20.6133,20.7476,105284.0
2017-11-07 10:10:00,24.72,24.73,24.6,24.68,90122.0,20.7392,20.7476,20.6385,20.7056,90122.0
2017-11-07 10:20:00,24.68,24.74,24.67,24.74,42586.0,20.7056,20.7559,20.6972,20.7559,42586.0
2017-11-07 10:30:00,24.74,24.74,24.41,24.47,81728.0,20.7559,20.7559,20.4791,20.5294,81728.0
2017-11-07 10:40:00,24.47,24.48,24.37,24.45,55766.0,20.5294,20.5378,20.4455,20.5126,55766.0
2017-11-07 10:50:00,24.46,24.59,24.39,24.59,24680.0,20.521,20.6301,20.4623,20.6301,24680.0
2017-11-07 11:00:00,24.6,24.63,24.58,24.61,29614.0,20.6385,20.6637,20.6217,20.6469,29614.0
2017-11-07 11:10:00,24.6,24.63,24.57,24.58,20700.0,20.6385,20.6637,20.6133,20.6217,20700.0
2017-11-07 11:20:00,24.58,24.59,24.54,24.56,24502.0,20.6217,20.6301,20.5882,20.6049,24502.0
2017-11-07 11:30:00,24.57,24.59,24.53,24.56,29634.0,20.6133,20.6301,20.5798,20.6049,29634.0
2017-11-07 11:40:00,24.55,24.56,24.39,24.43,37288.0,20.5965,20.6049,20.4623,20.4959,37288.0
2017-11-07 11:50:00,24.43,24.43,24.12,24.23,158214.0,20.4959,20.4959,20.2358,20.3281,158214.0
2017-11-07 12:00:00,24.24,24.33,24.22,24.29,49180.0,20.3365,20.412,20.3197,20.3784,49180.0
2017-11-07 12:10:00,24.28,24.31,24.11,24.11,70242.0,20.37,20.3952,20.2274,20.2274,70242.0
2017-11-07 12:20:00,24.16,24.22,24.07,24.15,100792.0,20.2694,20.3197,20.1938,20.261,100792.0
2017-11-07 12:30:00,24.14,24.25,24.14,24.18,53262.0,20.2526,20.3449,20.2526,20.2861,53262.0
2017-11-07 12:40:00,24.17,24.18,24.13,24.18,37922.0,20.2777,20.2861,20.2442,20.2861,37922.0
2017-11-07 12:50:00,24.18,24.21,23.98,24.03,81820.0,20.2861,20.3113,20.1183,20.1603,81820.0
2017-11-07 13:00:00,24.03,24.06,23.89,23.96,111362.0,20.1603,20.1855,20.0428,20.1016,111362.0
2017-11-07 13:10:00,23.97,24.04,23.95,24.0,118730.0,20.1099,20.1687,20.0932,20.1351,118730.0
2017-11-07 13:20:00,24.0,24.02,23.95,23.97,37912.0,20.1351,20.1519,20.0932,20.1099,37912.0
2017-11-07 13:30:00,23.97,23.97,23.92,23.92,42410.0,20.1099,20.1099,20.068,20.068,42410.0
2017-11-07 13:40:00,23.92,23.96,23.91,23.95,38482.0,20.068,20.1016,20.0596,20.0932,38482.0
2017-11-07 13:50:00,23.95,23.95,23.81,23.83,121888.0,20.0932,20.0932,19.9757,19.9925,121888.0
2017-11-07 14:00:00,23.82,23.82,23.66,23.75,118848.0,19.9841,19.9841,19.8499,19.9254,118848.0
2017-11-07 14:10:00,23.76,23.79,23.74,23.79,109300.0,19.9338,19.9589,19.917,19.9589,109300.0
2017-11-07 14:20:00,23.79,23.83,23.78,23.82,67150.0,19.9589,19.9925,19.9505,19.9841,67150.0
2017-11-07 14:30:00,23.83,23.83,23.78,23.82,137146.0,19.9925,19.9925,19.9505,19.9841,137146.0
2017-11-07 14:40:00,23.83,23.9,23.81,23.84,67544.0,19.9925,20.0512,19.9757,20.0009,67544.0
2017-11-07 14:50:00,23.84,23.85,23.78,23.79,115598.0,20.0009,20.0093,19.9505,19.9589,115598.0
2017-11-07 15:00:00,23.79,23.88,23.78,23.79,161530.0,19.9589,20.0344,19.9505,19.9589,161530.0
2017-11-07 15:10:00,23.79,23.89,23.79,23.85,248778.0,19.9589,20.0428,19.9589,20.0093,248778.0
2017-11-07 15:20:00,23.85,23.95,23.85,23.93,74560.0,20.0093,20.0932,20.0093,20.0764,74560.0
2017-11-07 15:30:00,23.93,24.0,23.91,23.99,119816.0,20.0764,20.1351,20.0596,20.1267,119816.0
2017-11-07 15:40:00,23.99,24.0,23.87,23.92,158672.0,20.1267,20.1351,20.0261,20.068,158672.0
2017-11-07 15:50:00,23.92,23.95,23.89,23.93,354574.0,20.068,20.0932,20.0428,20.0764,354574.0
2017-11-08 09:30:00,24.09,24.16,23.93,24.01,199964.0,20.2106,20.2694,20.0764,20.1435,199964.0
2017-11-08 09:40:00,24.01,24.18,24.0,24.08,32622.0,20.1435,20.2861,20.1351,20.2022,32622.0
2017-11-08 09:50:00,24.08,24.08,23.94,24.0,52416.0,20.2022,20.2022,20.0848,20.1351,52416.0
2017-11-08 10:00:00,24.01,24.04,23.98,23.99,44760.0,20.1435,20.1687,20.1183,20.1267,44760.0
2017-11-08 10:10:00,23.98,24.04,23.98,24.01,18284.0,20.1183,20.1687,20.1183,20.1435,18284.0
2017-11-08 10:20:00,24.0,24.07,24.0,24.03,19920.0,20.1351,20.1938,20.1351,20.1603,19920.0
2017-11-08 10:30:00,24.03,24.03,23.98,24.03,17030.0,20.1603,20.1603,20.1183,20.1603,17030.0
2017-11-08 10:40:00,24.03,24.03,23.98,23.99,28392.0,20.1603,20.1603,20.1183,20.1267,28392.0
2017-11-08 10:50:00,23.98,24.09,23.98,24.08,25450.0,20.1183,20.2106,20.1183,20.2022,25450.0
2017-11-08 11:00:00,24.09,24.11,24.06,24.07,34054.0,20.2106,20.2274,20.1855,20.1938,34054.0
2017-11-08 11:10:00,24.06,24.07,23.99,24.0,19698.0,20.1855,20.1938,20.1267,20.1351,19698.0
2017-11-08 11:20:00,23.99,24.08,23.99,24.01,57666.0,20.1267,20.2022,20.1267,20.1435,57666.0
2017-11-08 11:30:00,24.01,24.01,23.91,23.91,48746.0,20.1435,20.1435,20.0596,20.0596,48746.0
2017-11-08 11:40:00,23.9,23.93,23.86,23.91,76372.0,20.0512,20.0764,20.0177,20.0596,76372.0
2017-11-08 11:50:00,23.91,24.0,23.91,23.97,37288.0,20.0596,20.1351,20.0596,20.1099,37288.0
2017-11-08 12:00:00,23.97,24.05,23.96,24.05,67850.0,20.1099,20.1771,20.1016,20.1771,67850.0
2017-11-08 12:10:00,24.05,24.11,24.05,24.11,32474.0,20.1771,20.2274,20.1771,20.2274,32474.0
2017-11-08 12:20:00,24.12,24.18,24.09,24.18,24632.0,20.2358,20.2861,20.2106,20.2861,24632.0
2017-11-08 12:30:00,24.16,24.18,24.09,24.09,42114.0,20.2694,20.2861,20.2106,20.2106,42114.0
2017-11-08 12:40:00,24.09,24.14,24.08,24.14,20056.0,20.2106,20.2526,20.2022,20.2526,20056.0
2017-11-08 12:50:00,24.13,24.13,24.09,24.11,38502.0,20.2442,20.2442,20.2106,20.2274,38502.0
2017-11-08 13:00:00,24.11,24.16,24.09,24.1,27980.0,20.2274,20.2694,20.2106,20.219,27980.0
2017-11-08 13:10:00,24.1,24.14,24.1,24.13,25278.0,20.219,20.2526,20.219,20.2442,25278.0
2017-11-08 13:20:00,24.13,24.18,24.13,24.18,14600.0,20.2442,20.2861,20.2442,20.2861,14600.0
2017-11-08 13:30:00,24.18,24.23,24.17,24.21,51194.0,20.2861,20.3281,20.2777,20.3113,51194.0
2017-11-08 13:40:00,24.22,24.22,24.18,24.19,21874.0,20.3197,20.3197,20.2861,20.2945,21874.0
2017-11-08 13:50:00,24.19,24.25,24.18,24.2,38030.0,20.2945,20.3449,20.2861,20.3029,38030.0
2017-11-08 14:00:00,24.2,24.22,24.18,24.18,32516.0,20.3029,20.3197,20.2861,20.2861,32516.0
2017-11-08 14:10:00,24.18,24.2,24.15,24.18,48008.0,20.2861,20.3029,20.261,20.2861,48008.0
2017-11-08 14:20:00,24.18,24.19,24.15,24.18,20728.0,20.2861,20.2945,20.261,20.2861,20728.0
2017-11-08 14:30:00,24.18,24.19,24.16,24.18,45002.0,20.2861,20.2945,20.2694,20.2861,45002.0
2017-11-08 14:40:00,24.18,24.18,24.07,24.16,82574.0,20.2861,20.2861,20.1938,20.2694,82574.0
2017-11-08 14:50:00,24.17,24.17,24.13,24.14,36814.0,20.2777,20.2777,20.2442,20.2526,36814.0
2017-11-08 15:00:00,24.14,24.14,24.11,24.14,34618.0,20.2526,20.2526,20.2274,20.2526,34618.0
2017-11-08 15:10:00,24.14,24.15,24.13,24.15,50878.0,20.2526,20.261,20.2442,20.261,50878.0
2017-11-08 15:20:00,24.15,24.17,24.13,24.16,57376.0,20.261,20.2777,20.2442,20.2694,57376.0
2017-11-08 15:30:00,24.17,24.2,24.15,24.2,71306.0,20.2777,20.3029,20.261,20.3029,71306.0
2017-11-08 15:40:00,24.2,24.2,24.18,24.18,129736.0,20.3029,20.3029,20.2861,20.2861,129736.0
2017-11-08 15:50:00,24.18,24.19,24.14,24.15,363578.0,20.2861,20.2945,20.2526,20.261,363578.0
2017-11-09 09:30:00,23.93,24.28,23.88,24.28,35214.0,20.0764,20.37,20.0344,20.37,35214.0
2017-11-09 09:40:00,24.26,24.41,24.23,24.25,33350.0,20.3532,20.4791,20.3281,20.3449,33350.0
2017-11-09 09:50:00,24.22,24.35,24.18,24.33,36346.0,20.3197,20.4288,20.2861,20.412,36346.0
2017-11-09 10:00:00,24.33,24.39,24.27,24.34,30294.0,20.412,20.4623,20.3616,20.4204,30294.0
2017-11-09 10:10:00,24.35,24.38,24.27,24.34,30168.0,20.4288,20.4539,20.3616,20.4204,30168.0
2017-11-09 10:20:00,24.33,24.36,24.33,24.34,72320.0,20.412,20.4371,20.412,20.4204,72320.0
2017-11-09 10:30:00,24.34,24.36,24.28,24.3,23012.0,20.4204,20.4371,20.37,20.3868,23012.0
2017-11-09 10:40:00,24.3,24.36,24.28,24.36,46200.0,20.3868,20.4371,20.37,20.4371,46200.0
2017-11-09 10:50:00,24.36,24.5,24.35,24.49,41406.0,20.4371,20.5546,20.4288,20.5462,41406.0
2017-11-09 11:00:00,24.49,24.5,24.42,24.49,25462.0,20.5462,20.5546,20.4875,20.5462,25462.0
2017-11-09 11:10:00,24.49,24.58,24.49,24.55,37166.0,20.5462,20.6217,20.5462,20.5965,37166.0
2017-11-09 11:20:00,24.54,24.57,24.5,24.53,23980.0,20.5882,20.6133,20.5546,20.5798,23980.0
2017-11-09 11:30:00,24.52,24.6,24.5,24.58,35274.0,20.5714,20.6385,20.5546,20.6217,35274.0
2017-11-09 11:40:00,24.59,24.59,24.49,24.5,25858.0,20.6301,20.6301,20.5462,20.5546,25858.0
2017-11-09 11:50:00,24.49,24.51,24.35,24.4,37950.0,20.5462,20.563,20.4288,20.4707,37950.0
2017-11-09 12:00:00,24.38,24.43,24.36,24.42,10452.0,20.4539,20.4959,20.4371,20.4875,10452.0
2017-11-09 12:10:00,24.4,24.45,24.36,24.42,35242.0,20.4707,20.5126,20.4371,20.4875,35242.0
2017-11-09 12:20:00,24.42,24.43,24.35,24.38,55964.0,20.4875,20.4959,20.4288,20.4539,55964.0
2017-11-09 12:30:00,24.39,24.4,24.33,24.4,20352.0,20.4623,20.4707,20.412,20.4707,20352.0
2017-11-09 12:40:00,24.39,24.4,24.35,24.39,16924.0,20.4623,20.4707,20.4288,20.4623,16924.0
2017-11-09 12:50:00,24.39,24.45,24.39,24.45,17910.0,20.4623,20.5126,20.4623,20.5126,17910.0
2017-11-09 13:00:00,24.46,24.49,24.43,24.49,33250.0,20.521,20.5462,20.4959,20.5462,33250.0
2017-11-09 13:10:00,24.49,24.56,24.48,24.53,23880.0,20.5462,20.6049,20.5378,20.5798,23880.0
2017-11-09 13:20:00,24.52,24.61,24.52,24.54,49724.0,20.5714,20.6469,20.5714,20.5882,49724.0
2017-11-09 13:30:00,24.53,24.58,24.5,24.54,91840.0,20.5798,20.6217,20.5546,20.5882,91840.0
2017-11-09 13:40:00,24.54,24.61,24.54,24.6,15678.0,20.5882,20.6469,20.5882,20.6385,15678.0
2017-11-09 13:50:00,24.61,24.63,24.58,24.59,46886.0,20.6469,20.6637,20.6217,20.6301,46886.0
2017-11-09 14:00:00,24.59,24.67,24.59,24.6,53740.0,20.6301,20.6972,20.6301,20.6385,53740.0
2017-11-09 14:10:00,24.61,24.61,24.54,24.59,39640.0,20.6469,20.6469,20.5882,20.6301,39640.0
2017-11-09 14:20:00,24.6,24.6,24.53,24.54,29422.0,20.6385,20.6385,20.5798,20.5882,29422.0
2017-11-09 14:30:00,24.54,24.56,24.5,24.54,68650.0,20.5882,20.6049,20.5546,20.5882,68650.0
2017-11-09 14:40:00,24.54,24.54,24.5,24.52,74302.0,20.5882,20.5882,20.5546,20.5714,74302.0
2017-11-09 14:50:00,24.52,24.52,24.48,24.49,30012.0,20.5714,20.5714,20.5378,20.5462,30012.0
2017-11-09 15:00:00,24.49,24.5,24.46,24.5,37012.0,20.5462,20.5546,20.521,20.5546,37012.0
2017-11-09 15:10:00,24.5,24.53,24.48,24.52,28666.0,20.5546,20.5798,20.5378,20.5714,28666.0
2017-11-09 15:20:00,24.53,24.55,24.5,24.55,39974.0,20.5798,20.5965,20.5546,20.5965,39974.0
2017-11-09 15:30:00,24.55,24.55,24.52,24.53,44502.0,20.5965,20.5965,20.5714,20.5798,44502.0
2017-11-09 15:40:00,24.53,24.54,24.47,24.47,93076.0,20.5798,20.5882,20.5294,20.5294,93076.0
2017-11-09 15:50:00,24.46,24.5,24.43,24.48,153016.0,20.521,20.5546,20.4959,20.5378,153016.0
2017-11-10 09:30:00,24.52,24.72,24.5,24.65,42804.0,20.5714,20.7392,20.5546,20.6804,42804.0
2017-11-10 09:40:00,24.72,25.07,24.72,25.03,109712.0,20.7392,21.0328,20.7392,20.9992,109712.0
2017-11-10 09:50:00,25.04,25.11,24.98,25.08,80046.0,21.0076,21.0664,20.9573,21.0412,80046.0
2017-11-10 10:00:00,25.13,25.18,25.05,25.12,73620.0,21.0831,21.1251,21.016,21.0748,73620.0
2017-11-10 10:10:00,25.11,25.24,25.03,25.23,105866.0,21.0664,21.1754,20.9992,21.167,105866.0
2017-11-10 10:20:00,25.23,25.29,25.1,25.14,108258.0,21.167,21.2174,21.058,21.0915,108258.0
2017-11-10 10:30:00,25.12,25.13,25.03,25.11,45292.0,21.0748,21.0831,20.9992,21.0664,45292.0
2017-11-10 10:40:00,25.13,25.18,25.05,25.16,48140.0,21.0831,21.1251,21.016,21.1083,48140.0
2017-11-10 10:50:00,25.15,25.18,25.07,25.08,22516.0,21.0999,21.1251,21.0328,21.0412,22516.0
2017-11-10 11:00:00,25.09,25.22,25.05,25.22,81104.0,21.0496,21.1587,21.016,21.1587,81104.0
2017-11-10 11:10:00,25.22,25.34,25.17,25.24,72082.0,21.1587,21.2593,21.1167,21.1754,72082.0
2017-11-10 11:20:00,25.21,25.25,25.17,25.18,42064.0,21.1503,21.1838,21.1167,21.1251,42064.0
2017-11-10 11:30:00,25.17,25.25,25.17,25.23,31476.0,21.1167,21.1838,21.1167,21.167,31476.0
2017-11-10 11:40:00,25.24,25.29,25.2,25.25,101214.0,21.1754,21.2174,21.1419,21.1838,101214.0
2017-11-10 11:50:00,25.24,25.25,25.18,25.18,57092.0,21.1754,21.1838,21.1251,21.1251,57092.0
2017-11-10 12:00:00,25.18,25.25,25.18,25.24,45012.0,21.1251,21.1838,21.1251,21.1754,45012.0
2017-11-10 12:10:00,25.24,25.28,25.23,25.25,28064.0,21.1754,21.209,21.167,21.1838,28064.0
2017-11-10 12:20:00,25.25,25.25,25.14,25.23,70518.0,21.1838,21.1838,21.0915,21.167,70518.0
2017-11-10 12:30:00,25.24,25.25,25.13,25.19,49696.0,21.1754,21.1838,21.0831,21.1335,49696.0
2017-11-10 12:40:00,25.18,25.19,25.1,25.12,17656.0,21.1251,21.1335,21.058,21.0748,17656.0
2017-11-10 12:50:00,25.13,25.15,25.1,25.11,18692.0,21.0831,21.0999,21.058,21.0664,18692.0
2017-11-10 13:00:00,25.11,25.15,25.08,25.15,69684.0,21.0664,21.0999,21.0412,21.0999,69684.0
2017-11-10 13:10:00,25.15,25.16,25.08,25.09,60196.0,21.0999,21.1083,21.0412,21.0496,60196.0
2017-11-10 13:20:00,25.08,25.1,25.03,25.1,36544.0,21.0412,21.058,20.9992,21.058,36544.0
2017-11-10 13:30:00,25.09,25.11,25.04,25.08,28908.0,21.0496,21.0664,21.0076,21.0412,28908.0
2017-11-10 13:40:00,25.08,25.11,25.06,25.06,14822.0,21.0412,21.0664,21.0244,21.0244,14822.0
2017-11-10 13:50:00,25.06,25.1,25.05,25.05,39340.0,21.0244,21.058,21.016,21.016,39340.0
2017-11-10 14:00:00,25.06,25.06,25.0,25.03,34488.0,21.0244,21.0244,20.9741,20.9992,34488.0
2017-11-10 14:10:00,25.04,25.09,25.03,25.09,40232.0,21.0076,21.0496,20.9992,21.0496,40232.0
2017-11-10 14:20:00,25.09,25.12,25.06,25.09,29876.0,21.0496,21.0748,21.0244,21.0496,29876.0
2017-11-10 14:30:00,25.1,25.16,25.08,25.16,19240.0,21.058,21.1083,21.0412,21.1083,19240.0
2017-11-10 14:40:00,25.15,25.15,25.1,25.1,43220.0,21.0999,21.0999,21.058,21.058,43220.0
2017-11-10 14:50:00,25.1,25.16,25.1,25.14,51962.0,21.058,21.1083,21.058,21.0915,51962.0
2017-11-10 15:00:00,25.15,25.17,25.13,25.14,34154.0,21.0999,21.1167,21.0831,21.0915,34154.0
2017-11-10 15:10:00,25.14,25.14,25.04,25.05,39802.0,21.0915,21.0915,21.0076,21.016,39802.0
2017-11-10 15:20:00,25.05,25.08,25.05,25.06,47132.0,21.016,21.0412,21.016,21.0244,47132.0
2017-11-10 15:30:00,25.07,25.09,25.04,25.05,104234.0,21.0328,21.0496,21.0076,21.016,104234.0
2017-11-10 15:40:00,25.06,25.09,25.05,25.08,82150.0,21.0244,21.0496,21.016,21.0412,82150.0
2017-11-10 15:50:00,25.08,25.13,25.08,25.13,231514.0,21.0412,21.0831,21.0412,21.0831,231514.0
2017-11-13 09:30:00,25.23,26.08,25.13,25.91,230144.0,21.167,21.8802,21.0831,21.7375,230144.0
2017-11-13 09:40:00,25.86,25.9,25.64,25.65,294786.0,21.6956,21.7291,21.511,21.5194,294786.0
2017-11-13 09:50:00,25.63,25.79,25.58,25.67,131174.0,21.5026,21.6369,21.4607,21.5362,131174.0
2017-11-13 10:00:00,25.67,25.86,25.63,25.8,87700.0,21.5362,21.6956,21.5026,21.6453,87700.0
2017-11-13 10:10:00,25.79,25.81,25.67,25.77,82970.0,21.6369,21.6536,21.5362,21.6201,82970.0
2017-11-13 10:20:00,25.75,25.79,25.58,25.6,71200.0,21.6033,21.6369,21.4607,21.4775,71200.0
2017-11-13 10:30:00,25.61,25.76,25.61,25.67,81820.0,21.4858,21.6117,21.4858,21.5362,81820.0
2017-11-13 10:40:00,25.66,25.75,25.61,25.68,76088.0,21.5278,21.6033,21.4858,21.5446,76088.0
2017-11-13 10:50:00,25.67,25.71,25.62,25.71,80490.0,21.5362,21.5697,21.4942,21.5697,80490.0
2017-11-13 11:00:00,25.7,25.83,25.7,25.77,68132.0,21.5614,21.6704,21.5614,21.6201,68132.0
2017-11-13 11:10:00,25.77,25.79,25.7,25.79,51998.0,21.6201,21.6369,21.5614,21.6369,51998.0
2017-11-13 11:20:00,25.79,25.81,25.68,25.68,83484.0,21.6369,21.6536,21.5446,21.5446,83484.0
2017-11-13 11:30:00,25.68,25.7,25.55,25.59,63856.0,21.5446,21.5614,21.4355,21.4691,63856.0
2017-11-13 11:40:00,25.59,25.62,25.5,25.59,84716.0,21.4691,21.4942,21.3936,21.4691,84716.0
2017-11-13 11:50:00,25.6,25.67,25.6,25.63,80856.0,21.4775,21.5362,21.4775,21.5026,80856.0
2017-11-13 12:00:00,25.64,25.66,25.61,25.61,43770.0,21.511,21.5278,21.4858,21.4858,43770.0
2017-11-13 12:10:00,25.61,25.66,25.54,25.58,69818.0,21.4858,21.5278,21.4271,21.4607,69818.0
2017-11-13 12:20:00,25.57,25.57,25.39,25.42,46736.0,21.4523,21.4523,21.3013,21.3264,46736.0
2017-11-13 12:30:00,25.42,25.44,25.36,25.43,66706.0,21.3264,21.3432,21.2761,21.3348,66706.0
2017-11-13 12:40:00,25.43,25.48,25.34,25.43,34592.0,21.3348,21.3768,21.2593,21.3348,34592.0
2017-11-13 12:50:00,25.43,25.43,25.36,25.38,33162.0,21.3348,21.3348,21.2761,21.2929,33162.0
2017-11-13 13:00:00,25.37,25.4,25.35,25.4,21860.0,21.2845,21.3097,21.2677,21.3097,21860.0
2017-11-13 13:10:00,25.4,25.42,25.36,25.36,14594.0,21.3097,21.3264,21.2761,21.2761,14594.0
2017-11-13 13:20:00,25.36,25.43,25.33,25.4,20050.0,21.2761,21.3348,21.2509,21.3097,20050.0
2017-11-13 13:30:00,25.42,25.43,25.4,25.42,14600.0,21.3264,21.3348,21.3097,21.3264,14600.0
2017-11-13 13:40:00,25.42,25.46,25.42,25.43,24810.0,21.3264,21.36,21.3264,21.3348,24810.0
2017-11-13 13:50:00,25.43,25.48,25.4,25.47,40002.0,21.3348,21.3768,21.3097,21.3684,40002.0
2017-11-13 14:00:00,25.48,25.52,25.45,25.49,107780.0,21.3768,21.4103,21.3516,21.3852,107780.0
2017-11-13 14:10:00,25.48,25.56,25.46,25.49,90986.0,21.3768,21.4439,21.36,21.3852,90986.0
2017-11-13 14:20:00,25.49,25.52,25.46,25.49,51620.0,21.3852,21.4103,21.36,21.3852,51620.0
2017-11-13 14:30:00,25.5,25.52,25.47,25.5,68306.0,21.3936,21.4103,21.3684,21.3936,68306.0
2017-11-13 14:40:00,25.49,25.54,25.49,25.5,47328.0,21.3852,21.4271,21.3852,21.3936,47328.0
2017-11-13 14:50:00,25.5,25.55,25.48,25.54,61008.0,21.3936,21.4355,21.3768,21.4271,61008.0
2017-11-13 15:00:00,25.53,25.61,25.52,25.58,56960.0,21.4187,21.4858,21.4103,21.4607,56960.0
2017-11-13 15:10:00,25.59,25.65,25.59,25.62,72270.0,21.4691,21.5194,21.4691,21.4942,72270.0
2017-11-13 15:20:00,25.61,25.73,25.61,25.66,70226.0,21.4858,21.5865,21.4858,21.5278,70226.0
2017-11-13 15:30:00,25.66,25.68,25.62,25.67,110578.0,21.5278,21.5446,21.4942,21.5362,110578.0
2017-11-13 15:40:00,25.66,25.67,25.61,25.67,185232.0,21.5278,21.5362,21.4858,21.5362,185232.0
2017-11-13 15:50:00,25.68,25.71,25.66,25.67,330002.0,21.5446,21.5697,21.5278,21.5362,330002.0
2017-11-14 09:30:00,25.68,26.0,25.36,25.96,83180.0,21.5446,21.813,21.2761,21.7795,83180.0
2017-11-14 09:40:00,26.01,26.15,25.94,26.02,97078.0,21.8214,21.9389,21.7627,21.8298,97078.0
2017-11-14 09:50:00,25.99,25.99,25.84,25.86,28720.0,21.8047,21.8047,21.6788,21.6956,28720.0
2017-11-14 10:00:00,25.86,25.86,25.73,25.75,30260.0,21.6956,21.6956,21.5865,21.6033,30260.0
2017-11-14 10:10:00,25.75,25.95,25.72,25.9,36928.0,21.6033,21.7711,21.5781,21.7291,36928.0
2017-11-14 10:20:00,25.92,25.95,25.84,25.86,42610.0,21.7459,21.7711,21.6788,21.6956,42610.0
2017-11-14 10:30:00,25.86,25.95,25.84,25.95,68210.0,21.6956,21.7711,21.6788,21.7711,68210.0
2017-11-14 10:40:00,25.97,26.0,25.9,25.99,33260.0,21.7879,21.813,21.7291,21.8047,33260.0
2017-11-14 10:50:00,25.98,26.11,25.95,26.07,69450.0,21.7963,21.9053,21.7711,21.8718,69450.0
2017-11-14 11:00:00,26.08,26.09,26.05,26.07,53284.0,21.8802,21.8885,21.855,21.8718,53284.0
2017-11-14 11:10:00,26.07,26.08,25.96,25.98,46598.0,21.8718,21.8802,21.7795,21.7963,46598.0
2017-11-14 11:20:00,25.98,26.02,25.93,25.94,34702.0,21.7963,21.8298,21.7543,21.7627,34702.0
2017-11-14 11:30:00,25.93,25.94,25.88,25.92,36980.0,21.7543,21.7627,21.7124,21.7459,36980.0
2017-11-14 11:40:00,25.92,25.94,25.85,25.86,29606.0,21.7459,21.7627,21.6872,21.6956,29606.0
2017-11-14 11:50:00,25.86,25.87,25.82,25.86,25268.0,21.6956,21.704,21.662,21.6956,25268.0
2017-11-14 12:00:00,25.85,25.91,25.85,25.86,18300.0,21.6872,21.7375,21.6872,21.6956,18300.0
2017-11-14 12:10:00,25.84,25.86,25.82,25.84,22160.0,21.6788,21.6956,21.662,21.6788,22160.0
2017-11-14 12:20:00,25.84,25.9,25.83,25.84,32792.0,21.6788,21.7291,21.6704,21.6788,32792.0
2017-11-14 12:30:00,25.85,25.89,25.84,25.87,24826.0,21.6872,21.7208,21.6788,21.704,24826.0
2017-11-14 12:40:00,25.86,25.92,25.86,25.87,20846.0,21.6956,21.7459,21.6956,21.704,20846.0
2017-11-14 12:50:00,25.88,25.89,25.82,25.89,42686.0,21.7124,21.7208,21.662,21.7208,42686.0
2017-11-14 13:00:00,25.88,25.9,25.85,25.85,17336.0,21.7124,21.7291,21.6872,21.6872,17336.0
2017-11-14 13:10:00,25.86,25.91,25.85,25.9,19788.0,21.6956,21.7375,21.6872,21.7291,19788.0
2017-11-14 13:20:00,25.9,25.93,25.89,25.93,19280.0,21.7291,21.7543,21.7208,21.7543,19280.0
2017-11-14 13:30:00,25.95,25.98,25.91,25.95,60322.0,21.7711,21.7963,21.7375,21.7711,60322.0
2017-11-14 13:40:00,25.95,26.03,25.95,26.02,71994.0,21.7711,21.8382,21.7711,21.8298,71994.0
2017-11-14 13:50:00,26.02,26.04,25.91,25.95,54508.0,21.8298,21.8466,21.7375,21.7711,54508.0
2017-11-14 14:00:00,25.95,25.97,25.93,25.93,30034.0,21.7711,21.7879,21.7543,21.7543,30034.0
2017-11-14 14:10:00,25.93,25.93,25.84,25.87,32594.0,21.7543,21.7543,21.6788,21.704,32594.0
2017-11-14 14:20:00,25.86,25.9,25.86,25.86,31346.0,21.6956,21.7291,21.6956,21.6956,31346.0
2017-11-14 14:30:00,25.86,25.86,25.8,25.82,32692.0,21.6956,21.6956,21.6453,21.662,32692.0
2017-11-14 14:40:00,25.82,25.83,25.75,25.75,47844.0,21.662,21.6704,21.6033,21.6033,47844.0
2017-11-14 14:50:00,25.75,25.81,25.75,25.81,36454.0,21.6033,21.6536,21.6033,21.6536,36454.0
2017-11-14 15:00:00,25.81,25.84,25.8,25.81,40010.0,21.6536,21.6788,21.6453,21.6536,40010.0
2017-11-14 15:10:00,25.82,25.88,25.8,25.84,48650.0,21.662,21.7124,21.6453,21.6788,48650.0
2017-11-14 15:20:00,25.82,25.83,25.8,25.82,27162.0,21.662,21.6704,21.6453,21.662,27162.0
2017-11-14 15:30:00,25.82,25.84,25.78,25.78,66258.0,21.662,21.6788,21.6285,21.6285,66258.0
2017-11-14 15:40:00,25.77,25.78,25.7,25.74,119086.0,21.6201,21.6285,21.5614,21.5949,119086.0
2017-11-14 15:50:00,25.74,25.79,25.73,25.75,245840.0,21.5949,21.6369,21.5865,21.6033,245840.0
2017-11-15 09:30:00,25.56,25.61,25.18,25.21,163574.0,21.4439,21.4858,21.1251,21.1503,163574.0
2017-11-15 09:40:00,25.25,25.35,25.17,25.33,35054.0,21.1838,21.2677,21.1167,21.2509,35054.0
2017-11-15 09:50:00,25.3,25.49,25.27,25.47,34984.0,21.2258,21.3852,21.2006,21.3684,34984.0
2017-11-15 10:00:00,25.48,25.61,25.46,25.47,40406.0,21.3768,21.4858,21.36,21.3684,40406.0
2017-11-15 10:10:00,25.5,25.59,25.46,25.57,61220.0,21.3936,21.4691,21.36,21.4523,61220.0
2017-11-15 10:20:00,25.59,25.59,25.47,25.52,50348.0,21.4691,21.4691,21.3684,21.4103,50348.0
2017-11-15 10:30:00,25.52,25.64,25.51,25.64,39722.0,21.4103,21.511,21.402,21.511,39722.0
2017-11-15 10:40:00,25.62,25.68,25.61,25.66,31546.0,21.4942,21.5446,21.4858,21.5278,31546.0
2017-11-15 10:50:00,25.65,25.66,25.56,25.63,23890.0,21.5194,21.5278,21.4439,21.5026,23890.0
2017-11-15 11:00:00,25.61,25.65,25.6,25.63,41044.0,21.4858,21.5194,21.4775,21.5026,41044.0
2017-11-15 11:10:00,25.64,25.68,25.6,25.64,49420.0,21.511,21.5446,21.4775,21.511,49420.0
2017-11-15 11:20:00,25.64,25.73,25.63,25.7,31460.0,21.511,21.5865,21.5026,21.5614,31460.0
2017-11-15 11:30:00,25.69,25.7,25.64,25.65,22412.0,21.553,21.5614,21.511,21.5194,22412.0
2017-11-15 11:40:00,25.64,25.69,25.63,25.69,28986.0,21.511,21.553,21.5026,21.553,28986.0
2017-11-15 11:50:00,25.7,25.7,25.59,25.61,45826.0,21.5614,21.5614,21.4691,21.4858,45826.0
2017-11-15 12:00:00,25.61,25.65,25.59,25.64,43410.0,21.4858,21.5194,21.4691,21.511,43410.0
2017-11-15 12:10:00,25.62,25.66,25.61,25.65,29068.0,21.4942,21.5278,21.4858,21.5194,29068.0
2017-11-15 12:20:00,25.65,25.71,25.63,25.71,16940.0,21.5194,21.5697,21.5026,21.5697,16940.0
2017-11-15 12:30:00,25.71,25.8,25.7,25.75,50036.0,21.5697,21.6453,21.5614,21.6033,50036.0
2017-11-15 12:40:00,25.75,25.78,25.65,25.69,193160.0,21.6033,21.6285,21.5194,21.553,193160.0
2017-11-15 12:50:00,25.69,25.74,25.68,25.7,34154.0,21.553,21.5949,21.5446,21.5614,34154.0
2017-11-15 13:00:00,25.68,25.72,25.61,25.65,35092.0,21.5446,21.5781,21.4858,21.5194,35092.0
2017-11-15 13:10:00,25.64,25.64,25.58,25.59,24256.0,21.511,21.511,21.4607,21.4691,24256.0
2017-11-15 13:20:00,25.59,25.6,25.55,25.55,46892.0,21.4691,21.4775,21.4355,21.4355,46892.0
2017-11-15 13:30:00,25.56,25.59,25.55,25.59,33330.0,21.4439,21.4691,21.4355,21.4691,33330.0
2017-11-15 13:40:00,25.58,25.59,25.57,25.57,19136.0,21.4607,21.4691,21.4523,21.4523,19136.0
2017-11-15 13:50:00,25.57,25.58,25.54,25.55,78886.0,21.4523,21.4607,21.4271,21.4355,78886.0
2017-11-15 14:00:00,25.55,25.59,25.53,25.58,71420.0,21.4355,21.4691,21.4187,21.4607,71420.0
2017-11-15 14:10:00,25.57,25.58,25.54,25.57,23716.0,21.4523,21.4607,21.4271,21.4523,23716.0
2017-11-15 14:20:00,25.57,25.6,25.55,25.59,23742.0,21.4523,21.4775,21.4355,21.4691,23742.0
2017-11-15 14:30:00,25.58,25.58,25.53,25.55,24812.0,21.4607,21.4607,21.4187,21.4355,24812.0
2017-11-15 14:40:00,25.56,25.6,25.54,25.6,28214.0,21.4439,21.4775,21.4271,21.4775,28214.0
2017-11-15 14:50:00,25.6,25.65,25.6,25.64,32088.0,21.4775,21.5194,21.4775,21.511,32088.0
2017-11-15 15:00:00,25.63,25.65,25.59,25.59,25798.0,21.5026,21.5194,21.4691,21.4691,25798.0
2017-11-15 15:10:00,25.59,25.61,25.58,25.59,44656.0,21.4691,21.4858,21.4607,21.4691,44656.0
2017-11-15 15:20:00,25.6,25.61,25.51,25.52,37828.0,21.4775,21.4858,21.402,21.4103,37828.0
2017-11-15 15:30:00,25.52,25.57,25.52,25.56,71496.0,21.4103,21.4523,21.4103,21.4439,71496.0
2017-11-15 15:40:00,25.56,25.57,25.47,25.5,92270.0,21.4439,21.4523,21.3684,21.3936,92270.0
2017-11-15 15:50:00,25.49,25.49,25.36,25.39,497834.0,21.3852,21.3852,21.2761,21.3013,497834.0
2017-11-16 09:30:00,25.97,26.11,25.61,25.75,139330.0,21.7879,21.9053,21.4858,21.6033,139330.0
2017-11-16 09:40:00,25.78,25.84,25.61,25.77,41784.0,21.6285,21.6788,21.4858,21.6201,41784.0
2017-11-16 09:50:00,25.77,25.81,25.72,25.74,33694.0,21.6201,21.6536,21.5781,21.5949,33694.0
2017-11-16 10:00:00,25.74,25.92,25.74,25.85,43820.0,21.5949,21.7459,21.5949,21.6872,43820.0
2017-11-16 10:10:00,25.85,25.85,25.74,25.8,32884.0,21.6872,21.6872,21.5949,21.6453,32884.0
2017-11-16 10:20:00,25.78,25.89,25.77,25.81,29410.0,21.6285,21.7208,21.6201,21.6536,29410.0
2017-11-16 10:30:00,25.83,25.83,25.78,25.79,12528.0,21.6704,21.6704,21.6285,21.6369,12528.0
2017-11-16 10:40:00,25.79,25.95,25.77,25.91,82472.0,21.6369,21.7711,21.6201,21.7375,82472.0
2017-11-16 10:50:00,25.9,26.0,25.86,25.97,54682.0,21.7291,21.813,21.6956,21.7879,54682.0
2017-11-16 11:00:00,25.97,26.08,25.95,26.05,63430.0,21.7879,21.8802,21.7711,21.855,63430.0
2017-11-16 11:10:00,26.06,26.06,25.94,26.06,34140.0,21.8634,21.8634,21.7627,21.8634,34140.0
2017-11-16 11:20:00,26.04,26.16,26.02,26.1,73934.0,21.8466,21.9473,21.8298,21.8969,73934.0
2017-11-16 11:30:00,26.1,26.1,25.93,25.97,66854.0,21.8969,21.8969,21.7543,21.7879,66854.0
2017-11-16 11:40:00,25.96,26.0,25.92,25.99,45412.0,21.7795,21.813,21.7459,21.8047,45412.0
2017-11-16 11:50:00,25.98,26.07,25.98,26.07,151162.0,21.7963,21.8718,21.7963,21.8718,151162.0
2017-11-16 12:00:00,26.06,26.1,26.04,26.08,40648.0,21.8634,21.8969,21.8466,21.8802,40648.0
2017-11-16 12:10:00,26.1,26.16,26.06,26.07,69298.0,21.8969,21.9473,21.8634,21.8718,69298.0
2017-11-16 12:20:00,26.08,26.19,26.06,26.15,147810.0,21.8802,21.9724,21.8634,21.9389,147810.0
2017-11-16 12:30:00,26.15,26.2,26.11,26.17,238682.0,21.9389,21.9808,21.9053,21.9557,238682.0
2017-11-16 12:40:00,26.18,26.22,26.17,26.2,89430.0,21.9641,21.9976,21.9557,21.9808,89430.0
2017-11-16 12:50:00,26.21,26.28,26.19,26.24,48446.0,21.9892,22.048,21.9724,22.0144,48446.0
2017-11-16 13:00:00,26.24,26.31,26.23,26.26,49420.0,22.0144,22.0731,22.006,22.0312,49420.0
2017-11-16 13:10:00,26.26,26.4,26.25,26.34,97062.0,22.0312,22.1486,22.0228,22.0983,97062.0
2017-11-16 13:20:00,26.34,26.36,26.28,26.34,52216.0,22.0983,22.1151,22.048,22.0983,52216.0
2017-11-16 13:30:00,26.34,26.38,26.33,26.35,125074.0,22.0983,22.1318,22.0899,22.1067,125074.0
2017-11-16 13:40:00,26.34,26.34,26.19,26.2,39912.0,22.0983,22.0983,21.9724,21.9808,39912.0
2017-11-16 13:50:00,26.18,26.39,26.18,26.34,91032.0,21.9641,22.1402,21.9641,22.0983,91032.0
2017-11-16 14:00:00,26.32,26.36,26.31,26.34,63174.0,22.0815,22.1151,22.0731,22.0983,63174.0
2017-11-16 14:10:00,26.35,26.38,26.33,26.37,61330.0,22.1067,22.1318,22.0899,22.1235,61330.0
2017-11-16 14:20:00,26.36,26.36,26.27,26.29,77552.0,22.1151,22.1151,22.0396,22.0563,77552.0
2017-11-16 14:30:00,26.3,26.33,26.2,26.3,86388.0,22.0647,22.0899,21.9808,22.0647,86388.0
2017-11-16 14:40:00,26.3,26.34,26.3,26.32,50486.0,22.0647,22.0983,22.0647,22.0815,50486.0
2017-11-16 14:50:00,26.31,26.33,26.29,26.31,89516.0,22.0731,22.0899,22.0563,22.0731,89516.0
2017-11-16 15:00:00,26.31,26.35,26.29,26.33,68856.0,22.0731,22.1067,22.0563,22.0899,68856.0
2017-11-16 15:10:00,26.33,26.36,26.32,26.34,100292.0,22.0899,22.1151,22.0815,22.0983,100292.0
2017-11-16 15:20:00,26.34,26.38,26.31,26.38,195056.0,22.0983,22.1318,22.0731,22.1318,195056.0
2017-11-16 15:30:00,26.38,26.39,26.27,26.33,213464.0,22.1318,22.1402,22.0396,22.0899,213464.0
2017-11-16 15:40:00,26.33,26.36,26.28,26.29,326596.0,22.0899,22.1151,22.048,22.0563,326596.0
2017-11-16 15:50:00,26.29,26.45,26.25,26.44,844022.0,22.0563,22.1906,22.0228,22.1822,844022.0
2017-11-17 09:30:00,23.04,23.45,22.75,22.9,2922616.0,19.3297,19.6737,19.0864,19.2123,2922616.0
2017-11-17 09:40:00,22.91,23.0,22.75,22.9,1801898.0,19.2206,19.2962,19.0864,19.2123,1801898.0
2017-11-17 09:50:00,22.9,23.13,22.81,22.91,908300.0,19.2123,19.4052,19.1368,19.2206,908300.0
2017-11-17 10:00:00,22.9,23.7,22.88,23.7,1416782.0,19.2123,19.8834,19.1955,19.8834,1416782.0
2017-11-17 10:10:00,23.7,23.86,23.28,23.48,999786.0,19.8834,20.0177,19.5311,19.6989,999786.0
2017-11-17 10:20:00,23.48,23.65,23.31,23.46,514278.0,19.6989,19.8415,19.5562,19.6821,514278.0
2017-11-17 10:30:00,23.46,23.74,23.41,23.42,598544.0,19.6821,19.917,19.6401,19.6485,598544.0
2017-11-17 10:40:00,23.41,23.5,23.25,23.4,420366.0,19.6401,19.7156,19.5059,19.6317,420366.0
2017-11-17 10:50:00,23.4,23.74,23.37,23.55,361014.0,19.6317,19.917,19.6066,19.7576,361014.0
2017-11-17 11:00:00,23.53,23.61,23.36,23.38,263058.0,19.7408,19.8079,19.5982,19.615,263058.0
2017-11-17 11:10:00,23.4,23.5,23.25,23.3,447968.0,19.6317,19.7156,19.5059,19.5478,447968.0
2017-11-17 11:20:00,23.31,23.31,23.0,23.05,531522.0,19.5562,19.5562,19.2962,19.3381,531522.0
2017-11-17 11:30:00,23.06,23.18,22.9,22.9,446566.0,19.3465,19.4472,19.2123,19.2123,446566.0
2017-11-17 11:40:00,22.9,23.1,22.89,22.98,407480.0,19.2123,19.38,19.2039,19.2794,407480.0
2017-11-17 11:50:00,22.96,23.0,22.86,22.88,611040.0,19.2626,19.2962,19.1787,19.1955,611040.0
2017-11-17 12:00:00,22.88,22.9,22.67,22.67,673546.0,19.1955,19.2123,19.0193,19.0193,673546.0
2017-11-17 12:10:00,22.67,22.8,22.56,22.58,923946.0,19.0193,19.1284,18.927,18.9438,923946.0
2017-11-17 12:20:00,22.58,22.77,22.55,22.75,931278.0,18.9438,19.1032,18.9186,19.0864,931278.0
2017-11-17 12:30:00,22.75,22.79,22.5,22.5,564358.0,19.0864,19.12,18.8767,18.8767,564358.0
2017-11-17 12:40:00,22.5,22.57,22.45,22.5,527734.0,18.8767,18.9354,18.8347,18.8767,527734.0
2017-11-17 12:50:00,22.5,22.5,22.45,22.49,478372.0,18.8767,18.8767,18.8347,18.8683,478372.0
2017-11-17 13:00:00,22.5,22.6,22.5,22.5,378154.0,18.8767,18.9606,18.8767,18.8767,378154.0
2017-11-17 13:10:00,22.5,22.5,22.18,22.18,967776.0,18.8767,18.8767,18.6082,18.6082,967776.0
2017-11-17 13:20:00,22.18,22.32,22.18,22.24,483164.0,18.6082,18.7257,18.6082,18.6585,483164.0
2017-11-17 13:30:00,22.24,22.29,22.14,22.17,400038.0,18.6585,18.7005,18.5746,18.5998,400038.0
2017-11-17 13:40:00,22.17,22.31,22.15,22.15,382122.0,18.5998,18.7173,18.583,18.583,382122.0
2017-11-17 13:50:00,22.16,22.16,22.0,22.05,781736.0,18.5914,18.5914,18.4572,18.4991,781736.0
2017-11-17 14:00:00,22.05,22.14,22.0,22.05,492074.0,18.4991,18.5746,18.4572,18.4991,492074.0
2017-11-17 14:10:00,22.04,22.48,22.04,22.35,875754.0,18.4907,18.8599,18.4907,18.7508,875754.0
2017-11-17 14:20:00,22.39,22.41,22.23,22.38,357820.0,18.7844,18.8012,18.6502,18.776,357820.0
2017-11-17 14:30:00,22.36,22.59,22.31,22.56,646062.0,18.7592,18.9522,18.7173,18.927,646062.0
2017-11-17 14:40:00,22.57,22.86,22.51,22.84,1096318.0,18.9354,19.1787,18.8851,19.1619,1096318.0
2017-11-17 14:50:00,22.84,22.92,22.58,22.76,739312.0,19.1619,19.229,18.9438,19.0948,739312.0
2017-11-17 15:00:00,22.78,22.83,22.56,22.73,510124.0,19.1116,19.1535,18.927,19.0696,510124.0
2017-11-17 15:10:00,22.73,22.82,22.68,22.76,321994.0,19.0696,19.1451,19.0277,19.0948,321994.0
2017-11-17 15:20:00,22.77,22.77,22.62,22.67,469270.0,19.1032,19.1032,18.9773,19.0193,469270.0
2017-11-17 15:30:00,22.66,22.67,22.55,22.65,749486.0,19.0109,19.0193,18.9186,19.0025,749486.0
2017-11-17 15:40:00,22.64,22.68,22.61,22.65,705240.0,18.9941,19.0277,18.969,19.0025,705240.0
2017-11-17 15:50:00,22.66,22.93,22.65,22.9,1739708.0,19.0109,19.2374,19.0025,19.2123,1739708.0
2017-11-20 09:30:00,22.98,23.38,22.7,22.8,667130.0,19.2794,19.615,19.0445,19.1284,667130.0
2017-11-20 09:40:00,22.79,22.86,22.58,22.68,279222.0,19.12,19.1787,18.9438,19.0277,279222.0
2017-11-20 09:50:00,22.69,22.92,22.68,22.79,252094.0,19.0361,19.229,19.0277,19.12,252094.0
2017-11-20 10:00:00,22.8,23.13,22.73,23.04,377612.0,19.1284,19.4052,19.0696,19.3297,377612.0
2017-11-20 10:10:00,23.03,23.2,23.03,23.18,265780.0,19.3213,19.4639,19.3213,19.4472,265780.0
2017-11-20 10:20:00,23.18,23.23,23.08,23.13,185834.0,19.4472,19.4891,19.3633,19.4052,185834.0
2017-11-20 10:30:00,23.11,23.16,23.06,23.14,370794.0,19.3884,19.4304,19.3465,19.4136,370794.0
2017-11-20 10:40:00,23.14,23.19,22.97,23.0,203180.0,19.4136,19.4556,19.271,19.2962,203180.0
2017-11-20 10:50:00,23.02,23.05,22.96,22.97,86928.0,19.3129,19.3381,19.2626,19.271,86928.0
2017-11-20 11:00:00,22.96,23.24,22.96,23.0,244990.0,19.2626,19.4975,19.2626,19.2962,244990.0
2017-11-20 11:10:00,23.0,23.09,22.98,23.02,139140.0,19.2962,19.3717,19.2794,19.3129,139140.0
2017-11-20 11:20:00,23.02,23.03,22.94,22.94,102690.0,19.3129,19.3213,19.2458,19.2458,102690.0
2017-11-20 11:30:00,22.94,22.96,22.84,22.85,109004.0,19.2458,19.2626,19.1619,19.1703,109004.0
2017-11-20 11:40:00,22.84,22.86,22.83,22.83,101472.0,19.1619,19.1787,19.1535,19.1535,101472.0
2017-11-20 11:50:00,22.84,22.93,22.83,22.91,124490.0,19.1619,19.2374,19.1535,19.2206,124490.0
2017-11-20 12:00:00,22.91,22.96,22.9,22.95,95262.0,19.2206,19.2626,19.2123,19.2542,95262.0
2017-11-20 12:10:00,22.95,22.96,22.91,22.96,55484.0,19.2542,19.2626,19.2206,19.2626,55484.0
2017-11-20 12:20:00,22.96,22.96,22.9,22.91,73304.0,19.2626,19.2626,19.2123,19.2206,73304.0
2017-11-20 12:30:00,22.9,23.0,22.9,23.0,90122.0,19.2123,19.2962,19.2123,19.2962,90122.0
2017-11-20 12:40:00,23.0,23.03,22.99,23.02,107836.0,19.2962,19.3213,19.2878,19.3129,107836.0
2017-11-20 12:50:00,23.02,23.06,23.01,23.06,138798.0,19.3129,19.3465,19.3045,19.3465,138798.0
2017-11-20 13:00:00,23.05,23.08,23.03,23.08,64970.0,19.3381,19.3633,19.3213,19.3633,64970.0
2017-11-20 13:10:00,23.08,23.18,23.07,23.14,114362.0,19.3633,19.4472,19.3549,19.4136,114362.0
2017-11-20 13:20:00,23.14,23.18,23.08,23.11,90508.0,19.4136,19.4472,19.3633,19.3884,90508.0
2017-11-20 13:30:00,23.11,23.18,23.11,23.17,77412.0,19.3884,19.4472,19.3884,19.4388,77412.0
2017-11-20 13:40:00,23.16,23.17,23.12,23.16,56226.0,19.4304,19.4388,19.3968,19.4304,56226.0
2017-11-20 13:50:00,23.16,23.21,23.16,23.21,94270.0,19.4304,19.4723,19.4304,19.4723,94270.0
2017-11-20 14:00:00,23.22,23.22,23.2,23.22,98418.0,19.4807,19.4807,19.4639,19.4807,98418.0
2017-11-20 14:10:00,23.21,23.3,23.21,23.28,157838.0,19.4723,19.5478,19.4723,19.5311,157838.0
2017-11-20 14:20:00,23.28,23.28,23.17,23.18,146426.0,19.5311,19.5311,19.4388,19.4472,146426.0
2017-11-20 14:30:00,23.18,23.23,23.18,23.22,100240.0,19.4472,19.4891,19.4472,19.4807,100240.0
2017-11-20 14:40:00,23.22,23.24,23.17,23.21,163954.0,19.4807,19.4975,19.4388,19.4723,163954.0
2017-11-20 14:50:00,23.22,23.27,23.2,23.24,171006.0,19.4807,19.5227,19.4639,19.4975,171006.0
2017-11-20 15:00:00,23.24,23.28,23.24,23.27,130494.0,19.4975,19.5311,19.4975,19.5227,130494.0
2017-11-20 15:10:00,23.27,23.33,23.27,23.33,212110.0,19.5227,19.573,19.5227,19.573,212110.0
2017-11-20 15:20:00,23.32,23.4,23.32,23.39,219354.0,19.5646,19.6317,19.5646,19.6233,219354.0
2017-11-20 15:30:00,23.39,23.4,23.3,23.34,279946.0,19.6233,19.6317,19.5478,19.5814,279946.0
2017-11-20 15:40:00,23.34,23.36,23.27,23.29,435044.0,19.5814,19.5982,19.5227,19.5395,435044.0
2017-11-20 15:50:00,23.29,23.33,23.28,23.31,553208.0,19.5395,19.573,19.5311,19.5562,553208.0
2017-11-21 09:30:00,23.39,23.43,22.97,23.18,288690.0,19.6233,19.6569,19.271,19.4472,288690.0
2017-11-21 09:40:00,23.22,23.31,23.16,23.22,193338.0,19.4807,19.5562,19.4304,19.4807,193338.0
2017-11-21 09:50:00,23.21,23.22,23.0,23.09,223620.0,19.4723,19.4807,19.2962,19.3717,223620.0
2017-11-21 10:00:00,23.1,23.11,23.02,23.03,95874.0,19.38,19.3884,19.3129,19.3213,95874.0
2017-11-21 10:10:00,23.02,23.03,22.83,23.02,251352.0,19.3129,19.3213,19.1535,19.3129,251352.0
2017-11-21 10:20:00,23.03,23.12,23.02,23.09,74416.0,19.3213,19.3968,19.3129,19.3717,74416.0
2017-11-21 10:30:00,23.09,23.24,23.08,23.18,186140.0,19.3717,19.4975,19.3633,19.4472,186140.0
2017-11-21 10:40:00,23.17,23.24,23.14,23.18,159678.0,19.4388,19.4975,19.4136,19.4472,159678.0
2017-11-21 10:50:00,23.21,23.3,23.11,23.21,264690.0,19.4723,19.5478,19.3884,19.4723,264690.0
2017-11-21 11:00:00,23.2,23.39,23.2,23.26,522302.0,19.4639,19.6233,19.4639,19.5143,522302.0
2017-11-21 11:10:00,23.27,23.38,23.24,23.31,241938.0,19.5227,19.615,19.4975,19.5562,241938.0
2017-11-21 11:20:00,23.31,23.33,23.22,23.25,100248.0,19.5562,19.573,19.4807,19.5059,100248.0
2017-11-21 11:30:00,23.25,23.27,23.2,23.23,119160.0,19.5059,19.5227,19.4639,19.4891,119160.0
2017-11-21 11:40:00,23.24,23.26,23.2,23.25,162902.0,19.4975,19.5143,19.4639,19.5059,162902.0
2017-11-21 11:50:00,23.25,23.25,23.15,23.17,57424.0,19.5059,19.5059,19.422,19.4388,57424.0
2017-11-21 12:00:00,23.18,23.18,23.1,23.1,50128.0,19.4472,19.4472,19.38,19.38,50128.0
2017-11-21 12:10:00,23.1,23.14,23.02,23.04,61918.0,19.38,19.4136,19.3129,19.3297,61918.0
2017-11-21 12:20:00,23.05,23.07,23.03,23.06,70012.0,19.3381,19.3549,19.3213,19.3465,70012.0
2017-11-21 12:30:00,23.06,23.11,23.06,23.08,38742.0,19.3465,19.3884,19.3465,19.3633,38742.0
2017-11-21 12:40:00,23.08,23.1,23.07,23.09,39834.0,19.3633,19.38,19.3549,19.3717,39834.0
2017-11-21 12:50:00,23.1,23.1,23.02,23.02,36798.0,19.38,19.38,19.3129,19.3129,36798.0
2017-11-21 13:00:00,23.02,23.04,23.02,23.02,33650.0,19.3129,19.3297,19.3129,19.3129,33650.0
2017-11-21 13:10:00,23.03,23.05,23.0,23.04,66340.0,19.3213,19.3381,19.2962,19.3297,66340.0
2017-11-21 13:20:00,23.04,23.05,23.0,23.01,38076.0,19.3297,19.3381,19.2962,19.3045,38076.0
2017-11-21 13:30:00,23.02,23.04,23.0,23.04,48576.0,19.3129,19.3297,19.2962,19.3297,48576.0
2017-11-21 13:40:00,23.04,23.08,23.04,23.08,55964.0,19.3297,19.3633,19.3297,19.3633,55964.0
2017-11-21 13:50:00,23.08,23.11,23.04,23.04,70486.0,19.3633,19.3884,19.3297,19.3297,70486.0
2017-11-21 14:00:00,23.04,23.05,23.0,23.03,49656.0,19.3297,19.3381,19.2962,19.3213,49656.0
2017-11-21 14:10:00,23.03,23.04,23.0,23.0,77652.0,19.3213,19.3297,19.2962,19.2962,77652.0
2017-11-21 14:20:00,23.0,23.04,22.97,22.97,186968.0,19.2962,19.3297,19.271,19.271,186968.0
2017-11-21 14:30:00,22.97,23.0,22.89,22.92,93374.0,19.271,19.2962,19.2039,19.229,93374.0
2017-11-21 14:40:00,22.92,22.95,22.89,22.91,66586.0,19.229,19.2542,19.2039,19.2206,66586.0
2017-11-21 14:50:00,22.92,22.93,22.89,22.91,65862.0,19.229,19.2374,19.2039,19.2206,65862.0
2017-11-21 15:00:00,22.92,22.93,22.86,22.9,100404.0,19.229,19.2374,19.1787,19.2123,100404.0
2017-11-21 15:10:00,22.92,22.93,22.88,22.93,87874.0,19.229,19.2374,19.1955,19.2374,87874.0
2017-11-21 15:20:00,22.92,22.93,22.87,22.91,80976.0,19.229,19.2374,19.1871,19.2206,80976.0
2017-11-21 15:30:00,22.92,22.93,22.88,22.89,156356.0,19.229,19.2374,19.1955,19.2039,156356.0
2017-11-21 15:40:00,22.9,22.91,22.83,22.85,226956.0,19.2123,19.2206,19.1535,19.1703,226956.0
2017-11-21 15:50:00,22.85,22.85,22.75,22.8,770916.0,19.1703,19.1703,19.0864,19.1284,770916.0
2017-11-22 09:30:00,22.73,22.91,22.65,22.91,104292.0,19.0696,19.2206,19.0025,19.2206,104292.0
2017-11-22 09:40:00,22.91,23.08,22.81,23.08,76302.0,19.2206,19.3633,19.1368,19.3633,76302.0
2017-11-22 09:50:00,23.05,23.08,22.99,23.04,60462.0,19.3381,19.3633,19.2878,19.3297,60462.0
2017-11-22 10:00:00,23.04,23.04,22.91,22.91,60106.0,19.3297,19.3297,19.2206,19.2206,60106.0
2017-11-22 10:10:00,22.9,22.95,22.85,22.9,32548.0,19.2123,19.2542,19.1703,19.2123,32548.0
2017-11-22 10:20:00,22.9,22.98,22.89,22.96,69300.0,19.2123,19.2794,19.2039,19.2626,69300.0
2017-11-22 10:30:00,22.97,22.97,22.88,22.92,338306.0,19.271,19.271,19.1955,19.229,338306.0
2017-11-22 10:40:00,22.92,22.95,22.85,22.85,50906.0,19.229,19.2542,19.1703,19.1703,50906.0
2017-11-22 10:50:00,22.85,22.89,22.79,22.88,59402.0,19.1703,19.2039,19.12,19.1955,59402.0
2017-11-22 11:00:00,22.88,22.93,22.88,22.92,40938.0,19.1955,19.2374,19.1955,19.229,40938.0
2017-11-22 11:10:00,22.92,22.93,22.88,22.91,63494.0,19.229,19.2374,19.1955,19.2206,63494.0
2017-11-22 11:20:00,22.91,22.93,22.88,22.88,67486.0,19.2206,19.2374,19.1955,19.1955,67486.0
2017-11-22 11:30:00,22.89,22.96,22.88,22.96,52404.0,19.2039,19.2626,19.1955,19.2626,52404.0
2017-11-22 11:40:00,22.95,23.03,22.93,23.02,45782.0,19.2542,19.3213,19.2374,19.3129,45782.0
2017-11-22 11:50:00,23.02,23.15,23.01,23.11,76564.0,19.3129,19.422,19.3045,19.3884,76564.0
2017-11-22 12:00:00,23.11,23.11,23.04,23.05,29862.0,19.3884,19.3884,19.3297,19.3381,29862.0
2017-11-22 12:10:00,23.05,23.1,23.03,23.03,42382.0,19.3381,19.38,19.3213,19.3213,42382.0
2017-11-22 12:20:00,23.04,23.08,23.04,23.07,22350.0,19.3297,19.3633,19.3297,19.3549,22350.0
2017-11-22 12:30:00,23.06,23.07,23.0,23.01,46698.0,19.3465,19.3549,19.2962,19.3045,46698.0
2017-11-22 12:40:00,23.01,23.18,23.01,23.17,207002.0,19.3045,19.4472,19.3045,19.4388,207002.0
2017-11-22 12:50:00,23.17,23.22,23.16,23.21,42382.0,19.4388,19.4807,19.4304,19.4723,42382.0
2017-11-22 13:00:00,23.2,23.21,23.18,23.18,27516.0,19.4639,19.4723,19.4472,19.4472,27516.0
2017-11-22 13:10:00,23.18,23.27,23.18,23.23,246162.0,19.4472,19.5227,19.4472,19.4891,246162.0
2017-11-22 13:20:00,23.23,23.33,23.23,23.29,67978.0,19.4891,19.573,19.4891,19.5395,67978.0
2017-11-22 13:30:00,23.3,23.3,23.27,23.29,38858.0,19.5478,19.5478,19.5227,19.5395,38858.0
2017-11-22 13:40:00,23.29,23.32,23.25,23.27,57726.0,19.5395,19.5646,19.5059,19.5227,57726.0
2017-11-22 13:50:00,23.27,23.3,23.26,23.28,29822.0,19.5227,19.5478,19.5143,19.5311,29822.0
2017-11-22 14:00:00,23.28,23.28,23.22,23.27,42550.0,19.5311,19.5311,19.4807,19.5227,42550.0
2017-11-22 14:10:00,23.26,23.27,23.23,23.23,41710.0,19.5143,19.5227,19.4891,19.4891,41710.0
2017-11-22 14:20:00,23.23,23.28,23.23,23.23,38018.0,19.4891,19.5311,19.4891,19.4891,38018.0
2017-11-22 14:30:00,23.24,23.24,23.18,23.18,34338.0,19.4975,19.4975,19.4472,19.4472,34338.0
2017-11-22 14:40:00,23.18,23.18,23.17,23.17,31694.0,19.4472,19.4472,19.4388,19.4388,31694.0
2017-11-22 14:50:00,23.16,23.17,23.12,23.14,34026.0,19.4304,19.4388,19.3968,19.4136,34026.0
2017-11-22 15:00:00,23.15,23.2,23.13,23.18,192664.0,19.422,19.4639,19.4052,19.4472,192664.0
2017-11-22 15:10:00,23.18,23.18,23.15,23.17,66854.0,19.4472,19.4472,19.422,19.4388,66854.0
2017-11-22 15:20:00,23.17,23.18,23.11,23.11,56932.0,19.4388,19.4472,19.3884,19.3884,56932.0
2017-11-22 15:30:00,23.11,23.14,23.09,23.11,89904.0,19.3884,19.4136,19.3717,19.3884,89904.0
2017-11-22 15:40:00,23.12,23.17,23.1,23.16,133138.0,19.3968,19.4388,19.38,19.4304,133138.0
2017-11-22 15:50:00,23.16,23.18,23.1,23.14,308646.0,19.4304,19.4472,19.38,19.4136,308646.0
2017-11-24 09:30:00,23.15,23.19,23.0,23.03,80366.0,19.422,19.4556,19.2962,19.3213,80366.0
2017-11-24 09:40:00,23.03,23.11,22.96,23.06,69012.0,19.3213,19.3884,19.2626,19.3465,69012.0
2017-11-24 09:50:00,23.04,23.16,23.02,23.15,57412.0,19.3297,19.4304,19.3129,19.422,57412.0
2017-11-24 10:00:00,23.16,23.19,23.09,23.19,74782.0,19.4304,19.4556,19.3717,19.4556,74782.0
2017-11-24 10:10:00,23.2,23.24,23.18,23.22,67932.0,19.4639,19.4975,19.4472,19.4807,67932.0
2017-11-24 10:20:00,23.22,23.23,23.17,23.18,57018.0,19.4807,19.4891,19.4388,19.4472,57018.0
2017-11-24 10:30:00,23.18,23.2,23.09,23.1,50996.0,19.4472,19.4639,19.3717,19.38,50996.0
2017-11-24 10:40:00,23.1,23.14,23.09,23.11,42710.0,19.38,19.4136,19.3717,19.3884,42710.0
2017-11-24 10:50:00,23.11,23.14,23.08,23.11,42928.0,19.3884,19.4136,19.3633,19.3884,42928.0
2017-11-24 11:00:00,23.1,23.13,23.09,23.11,30724.0,19.38,19.4052,19.3717,19.3884,30724.0
2017-11-24 11:10:00,23.11,23.11,23.07,23.09,45774.0,19.3884,19.3884,19.3549,19.3717,45774.0
2017-11-24 11:20:00,23.09,23.11,23.08,23.11,48402.0,19.3717,19.3884,19.3633,19.3884,48402.0
2017-11-24 11:30:00,23.1,23.18,23.1,23.17,39032.0,19.38,19.4472,19.38,19.4388,39032.0
2017-11-24 11:40:00,23.17,23.17,23.13,23.13,27272.0,19.4388,19.4388,19.4052,19.4052,27272.0
2017-11-24 11:50:00,23.14,23.15,23.11,23.11,37790.0,19.4136,19.422,19.3884,19.3884,37790.0
2017-11-24 12:00:00,23.11,23.14,23.09,23.1,78536.0,19.3884,19.4136,19.3717,19.38,78536.0
2017-11-24 12:10:00,23.1,23.11,23.04,23.06,63472.0,19.38,19.3884,19.3297,19.3465,63472.0
2017-11-24 12:20:00,23.06,23.06,23.04,23.05,47244.0,19.3465,19.3465,19.3297,19.3381,47244.0
2017-11-24 12:30:00,23.04,23.09,23.02,23.09,100478.0,19.3297,19.3717,19.3129,19.3717,100478.0
2017-11-24 12:40:00,23.08,23.13,23.07,23.11,58668.0,19.3633,19.4052,19.3549,19.3884,58668.0
2017-11-24 12:50:00,23.11,23.11,23.06,23.1,191508.0,19.3884,19.3884,19.3465,19.38,191508.0
2017-11-27 09:30:00,23.24,23.48,23.14,23.34,126700.0,19.4975,19.6989,19.4136,19.5814,126700.0
2017-11-27 09:40:00,23.34,23.45,23.31,23.4,90658.0,19.5814,19.6737,19.5562,19.6317,90658.0
2017-11-27 09:50:00,23.42,23.42,23.31,23.31,62552.0,19.6485,19.6485,19.5562,19.5562,62552.0
2017-11-27 10:00:00,23.31,23.47,23.29,23.41,99830.0,19.5562,19.6905,19.5395,19.6401,99830.0
2017-11-27 10:10:00,23.4,23.5,23.38,23.5,123130.0,19.6317,19.7156,19.615,19.7156,123130.0
2017-11-27 10:20:00,23.5,23.56,23.47,23.53,50724.0,19.7156,19.766,19.6905,19.7408,50724.0
2017-11-27 10:30:00,23.53,23.57,23.43,23.45,99956.0,19.7408,19.7744,19.6569,19.6737,99956.0
2017-11-27 10:40:00,23.45,23.49,23.41,23.41,26956.0,19.6737,19.7072,19.6401,19.6401,26956.0
2017-11-27 10:50:00,23.41,23.43,23.33,23.36,77918.0,19.6401,19.6569,19.573,19.5982,77918.0
2017-11-27 11:00:00,23.35,23.41,23.35,23.38,55468.0,19.5898,19.6401,19.5898,19.615,55468.0
2017-11-27 11:10:00,23.38,23.38,23.28,23.28,48118.0,19.615,19.615,19.5311,19.5311,48118.0
2017-11-27 11:20:00,23.27,23.32,23.25,23.26,62426.0,19.5227,19.5646,19.5059,19.5143,62426.0
2017-11-27 11:30:00,23.26,23.32,23.26,23.28,62286.0,19.5143,19.5646,19.5143,19.5311,62286.0
2017-11-27 11:40:00,23.29,23.29,23.15,23.2,57814.0,19.5395,19.5395,19.422,19.4639,57814.0
2017-11-27 11:50:00,23.19,23.24,23.16,23.16,54598.0,19.4556,19.4975,19.4304,19.4304,54598.0
2017-11-27 12:00:00,23.16,23.17,23.1,23.17,49476.0,19.4304,19.4388,19.38,19.4388,49476.0
2017-11-27 12:10:00,23.16,23.17,23.09,23.1,54620.0,19.4304,19.4388,19.3717,19.38,54620.0
2017-11-27 12:20:00,23.1,23.13,23.08,23.11,107844.0,19.38,19.4052,19.3633,19.3884,107844.0
2017-11-27 12:30:00,23.11,23.11,23.07,23.07,17558.0,19.3884,19.3884,19.3549,19.3549,17558.0
2017-11-27 12:40:00,23.07,23.07,23.03,23.07,18188.0,19.3549,19.3549,19.3213,19.3549,18188.0
2017-11-27 12:50:00,23.07,23.08,23.06,23.07,21200.0,19.3549,19.3633,19.3465,19.3549,21200.0
2017-11-27 13:00:00,23.07,23.11,23.07,23.11,37322.0,19.3549,19.3884,19.3549,19.3884,37322.0
2017-11-27 13:10:00,23.11,23.11,23.05,23.09,44704.0,19.3884,19.3884,19.3381,19.3717,44704.0
2017-11-27 13:20:00,23.08,23.11,23.06,23.11,24884.0,19.3633,19.3884,19.3465,19.3884,24884.0
2017-11-27 13:30:00,23.1,23.11,23.09,23.1,35442.0,19.38,19.3884,19.3717,19.38,35442.0
2017-11-27 13:40:00,23.1,23.11,23.09,23.1,15630.0,19.38,19.3884,19.3717,19.38,15630.0
2017-11-27 13:50:00,23.1,23.19,23.1,23.14,83890.0,19.38,19.4556,19.38,19.4136,83890.0
2017-11-27 14:00:00,23.14,23.17,23.13,23.16,63368.0,19.4136,19.4388,19.4052,19.4304,63368.0
2017-11-27 14:10:00,23.16,23.18,23.13,23.13,38004.0,19.4304,19.4472,19.4052,19.4052,38004.0
2017-11-27 14:20:00,23.13,23.15,23.11,23.15,64678.0,19.4052,19.422,19.3884,19.422,64678.0
2017-11-27 14:30:00,23.15,23.15,23.1,23.11,39544.0,19.422,19.422,19.38,19.3884,39544.0
2017-11-27 14:40:00,23.11,23.14,23.1,23.1,95622.0,19.3884,19.4136,19.38,19.38,95622.0
2017-11-27 14:50:00,23.1,23.11,23.06,23.07,75388.0,19.38,19.3884,19.3465,19.3549,75388.0
2017-11-27 15:00:00,23.07,23.14,23.05,23.07,229300.0,19.3549,19.4136,19.3381,19.3549,229300.0
2017-11-27 15:10:00,23.07,23.07,23.0,23.01,81340.0,19.3549,19.3549,19.2962,19.3045,81340.0
2017-11-27 15:20:00,23.02,23.04,23.0,23.0,144472.0,19.3129,19.3297,19.2962,19.2962,144472.0
2017-11-27 15:30:00,23.0,23.03,22.98,22.99,101652.0,19.2962,19.3213,19.2794,19.2878,101652.0
2017-11-27 15:40:00,22.99,23.0,22.97,22.97,119952.0,19.2878,19.2962,19.271,19.271,119952.0
2017-11-27 15:50:00,22.97,22.97,22.93,22.93,306420.0,19.271,19.271,19.2374,19.2374,306420.0
2017-11-28 09:30:00,23.1,23.37,22.96,23.2,148946.0,19.38,19.6066,19.2626,19.4639,148946.0
2017-11-28 09:40:00,23.2,23.2,23.0,23.06,68226.0,19.4639,19.4639,19.2962,19.3465,68226.0
2017-11-28 09:50:00,23.05,23.14,23.05,23.12,48030.0,19.3381,19.4136,19.3381,19.3968,48030.0
2017-11-28 10:00:00,23.12,23.17,23.05,23.05,39856.0,19.3968,19.4388,19.3381,19.3381,39856.0
2017-11-28 10:10:00,23.04,23.11,23.03,23.09,53328.0,19.3297,19.3884,19.3213,19.3717,53328.0
2017-11-28 10:20:00,23.1,23.18,23.09,23.09,39832.0,19.38,19.4472,19.3717,19.3717,39832.0
2017-11-28 10:30:00,23.08,23.14,23.08,23.08,42454.0,19.3633,19.4136,19.3633,19.3633,42454.0
2017-11-28 10:40:00,23.08,23.14,23.03,23.13,22964.0,19.3633,19.4136,19.3213,19.4052,22964.0
2017-11-28 10:50:00,23.11,23.17,23.07,23.14,51508.0,19.3884,19.4388,19.3549,19.4136,51508.0
2017-11-28 11:00:00,23.15,23.16,23.1,23.11,30434.0,19.422,19.4304,19.38,19.3884,30434.0
2017-11-28 11:10:00,23.11,23.18,23.1,23.18,62888.0,19.3884,19.4472,19.38,19.4472,62888.0
2017-11-28 11:20:00,23.18,23.18,23.1,23.16,79086.0,19.4472,19.4472,19.38,19.4304,79086.0
2017-11-28 11:30:00,23.17,23.23,23.11,23.11,99366.0,19.4388,19.4891,19.3884,19.3884,99366.0
2017-11-28 11:40:00,23.13,23.17,23.1,23.16,166750.0,19.4052,19.4388,19.38,19.4304,166750.0
2017-11-28 11:50:00,23.15,23.16,23.09,23.1,65434.0,19.422,19.4304,19.3717,19.38,65434.0
2017-11-28 12:00:00,23.1,23.14,23.07,23.14,22920.0,19.38,19.4136,19.3549,19.4136,22920.0
2017-11-28 12:10:00,23.13,23.14,23.09,23.1,27786.0,19.4052,19.4136,19.3717,19.38,27786.0
2017-11-28 12:20:00,23.11,23.11,23.08,23.1,25962.0,19.3884,19.3884,19.3633,19.38,25962.0
2017-11-28 12:30:00,23.11,23.11,23.07,23.11,21576.0,19.3884,19.3884,19.3549,19.3884,21576.0
2017-11-28 12:40:00,23.11,23.14,23.07,23.11,47118.0,19.3884,19.4136,19.3549,19.3884,47118.0
2017-11-28 12:50:00,23.11,23.12,23.09,23.11,45470.0,19.3884,19.3968,19.3717,19.3884,45470.0
2017-11-28 13:00:00,23.11,23.17,23.11,23.14,50382.0,19.3884,19.4388,19.3884,19.4136,50382.0
2017-11-28 13:10:00,23.16,23.16,23.14,23.15,21816.0,19.4304,19.4304,19.4136,19.422,21816.0
2017-11-28 13:20:00,23.15,23.17,23.11,23.11,31294.0,19.422,19.4388,19.3884,19.3884,31294.0
2017-11-28 13:30:00,23.11,23.15,23.11,23.11,25374.0,19.3884,19.422,19.3884,19.3884,25374.0
2017-11-28 13:40:00,23.11,23.12,23.06,23.07,23614.0,19.3884,19.3968,19.3465,19.3549,23614.0
2017-11-28 13:50:00,23.07,23.1,23.0,23.08,235632.0,19.3549,19.38,19.2962,19.3633,235632.0
2017-11-28 14:00:00,23.08,23.15,23.07,23.14,86308.0,19.3633,19.422,19.3549,19.4136,86308.0
2017-11-28 14:10:00,23.15,23.18,23.11,23.12,56332.0,19.422,19.4472,19.3884,19.3968,56332.0
2017-11-28 14:20:00,23.11,23.16,23.11,23.15,33380.0,19.3884,19.4304,19.3884,19.422,33380.0
2017-11-28 14:30:00,23.15,23.16,23.14,23.16,52540.0,19.422,19.4304,19.4136,19.4304,52540.0
2017-11-28 14:40:00,23.16,23.18,23.14,23.18,87860.0,19.4304,19.4472,19.4136,19.4472,87860.0
2017-11-28 14:50:00,23.18,23.32,23.18,23.31,82836.0,19.4472,19.5646,19.4472,19.5562,82836.0
2017-11-28 15:00:00,23.31,23.38,23.31,23.37,58094.0,19.5562,19.615,19.5562,19.6066,58094.0
2017-11-28 15:10:00,23.37,23.46,23.36,23.45,167914.0,19.6066,19.6821,19.5982,19.6737,167914.0
2017-11-28 15:20:00,23.45,23.54,23.45,23.5,83082.0,19.6737,19.7492,19.6737,19.7156,83082.0
2017-11-28 15:30:00,23.5,23.52,23.46,23.47,94886.0,19.7156,19.7324,19.6821,19.6905,94886.0
2017-11-28 15:40:00,23.47,23.5,23.46,23.5,138990.0,19.6905,19.7156,19.6821,19.7156,138990.0
2017-11-28 15:50:00,23.5,23.53,23.49,23.52,246080.0,19.7156,19.7408,19.7072,19.7324,246080.0
2017-11-29 09:30:00,23.55,24.15,23.55,24.14,178180.0,19.7576,20.261,19.7576,20.2526,178180.0
2017-11-29 09:40:00,24.1,24.22,24.0,24.22,90516.0,20.219,20.3197,20.1351,20.3197,90516.0
2017-11-29 09:50:00,24.22,24.32,24.16,24.3,121096.0,20.3197,20.4036,20.2694,20.3868,121096.0
2017-11-29 10:00:00,24.3,24.38,24.0,24.23,239098.0,20.3868,20.4539,20.1351,20.3281,239098.0
2017-11-29 10:10:00,24.23,24.36,24.15,24.29,135660.0,20.3281,20.4371,20.261,20.3784,135660.0
2017-11-29 10:20:00,24.28,24.41,24.22,24.31,141446.0,20.37,20.4791,20.3197,20.3952,141446.0
2017-11-29 10:30:00,24.3,24.43,24.25,24.4,76400.0,20.3868,20.4959,20.3449,20.4707,76400.0
2017-11-29 10:40:00,24.41,24.49,24.39,24.48,72156.0,20.4791,20.5462,20.4623,20.5378,72156.0
2017-11-29 10:50:00,24.47,24.61,24.46,24.61,183872.0,20.5294,20.6469,20.521,20.6469,183872.0
2017-11-29 11:00:00,24.61,24.61,24.47,24.48,115284.0,20.6469,20.6469,20.5294,20.5378,115284.0
2017-11-29 11:10:00,24.48,24.5,24.34,24.5,78868.0,20.5378,20.5546,20.4204,20.5546,78868.0
2017-11-29 11:20:00,24.5,24.61,24.47,24.58,107044.0,20.5546,20.6469,20.5294,20.6217,107044.0
2017-11-29 11:30:00,24.59,24.79,24.59,24.75,111546.0,20.6301,20.7979,20.6301,20.7643,111546.0
2017-11-29 11:40:00,24.74,24.8,24.73,24.74,78634.0,20.7559,20.8063,20.7476,20.7559,78634.0
2017-11-29 11:50:00,24.74,24.78,24.72,24.77,58782.0,20.7559,20.7895,20.7392,20.7811,58782.0
2017-11-29 12:00:00,24.75,24.81,24.72,24.77,69494.0,20.7643,20.8147,20.7392,20.7811,69494.0
2017-11-29 12:10:00,24.77,24.9,24.74,24.88,127064.0,20.7811,20.8902,20.7559,20.8734,127064.0
2017-11-29 12:20:00,24.87,25.03,24.87,25.02,214044.0,20.865,20.9992,20.865,20.9909,214044.0
2017-11-29 12:30:00,25.01,25.01,24.9,24.97,104858.0,20.9825,20.9825,20.8902,20.9489,104858.0
2017-11-29 12:40:00,24.97,25.22,24.96,25.18,187626.0,20.9489,21.1587,20.9405,21.1251,187626.0
2017-11-29 12:50:00,25.17,25.3,25.14,25.28,187966.0,21.1167,21.2258,21.0915,21.209,187966.0
2017-11-29 13:00:00,25.27,25.31,25.21,25.25,139830.0,21.2006,21.2342,21.1503,21.1838,139830.0
2017-11-29 13:10:00,25.25,25.34,25.22,25.34,164648.0,21.1838,21.2593,21.1587,21.2593,164648.0
2017-11-29 13:20:00,25.34,25.43,25.26,25.26,274258.0,21.2593,21.3348,21.1922,21.1922,274258.0
2017-11-29 13:30:00,25.27,25.33,25.23,25.28,129716.0,21.2006,21.2509,21.167,21.209,129716.0
2017-11-29 13:40:00,25.27,25.38,25.25,25.38,97834.0,21.2006,21.2929,21.1838,21.2929,97834.0
2017-11-29 13:50:00,25.38,25.5,25.38,25.5,356986.0,21.2929,21.3936,21.2929,21.3936,356986.0
2017-11-29 14:00:00,25.5,25.55,25.43,25.52,180188.0,21.3936,21.4355,21.3348,21.4103,180188.0
2017-11-29 14:10:00,25.52,25.57,25.45,25.49,234628.0,21.4103,21.4523,21.3516,21.3852,234628.0
2017-11-29 14:20:00,25.48,25.49,25.29,25.29,143488.0,21.3768,21.3852,21.2174,21.2174,143488.0
2017-11-29 14:30:00,25.31,25.37,25.3,25.33,110118.0,21.2342,21.2845,21.2258,21.2509,110118.0
2017-11-29 14:40:00,25.34,25.43,25.33,25.42,176016.0,21.2593,21.3348,21.2509,21.3264,176016.0
2017-11-29 14:50:00,25.41,25.48,25.4,25.47,255572.0,21.3181,21.3768,21.3097,21.3684,255572.0
2017-11-29 15:00:00,25.47,25.47,25.42,25.45,196780.0,21.3684,21.3684,21.3264,21.3516,196780.0
2017-11-29 15:10:00,25.44,25.5,25.43,25.49,181144.0,21.3432,21.3936,21.3348,21.3852,181144.0
2017-11-29 15:20:00,25.48,25.55,25.47,25.5,227244.0,21.3768,21.4355,21.3684,21.3936,227244.0
2017-11-29 15:30:00,25.51,25.51,25.42,25.5,210422.0,21.402,21.402,21.3264,21.3936,210422.0
2017-11-29 15:40:00,25.5,25.64,25.49,25.63,299788.0,21.3936,21.511,21.3852,21.5026,299788.0
2017-11-29 15:50:00,25.63,25.75,25.57,25.74,866560.0,21.5026,21.6033,21.4523,21.5949,866560.0
2017-11-30 09:30:00,25.63,26.34,25.49,26.18,178818.0,21.5026,22.0983,21.3852,21.9641,178818.0
2017-11-30 09:40:00,26.21,26.36,25.86,25.89,118286.0,21.9892,22.1151,21.6956,21.7208,118286.0
2017-11-30 09:50:00,25.89,26.02,25.81,25.92,117606.0,21.7208,21.8298,21.6536,21.7459,117606.0
2017-11-30 10:00:00,25.95,26.03,25.89,25.93,42026.0,21.7711,21.8382,21.7208,21.7543,42026.0
2017-11-30 10:10:00,25.96,26.17,25.93,25.93,56550.0,21.7795,21.9557,21.7543,21.7543,56550.0
2017-11-30 10:20:00,25.95,25.96,25.65,25.68,36066.0,21.7711,21.7795,21.5194,21.5446,36066.0
2017-11-30 10:30:00,25.66,25.67,25.4,25.43,105582.0,21.5278,21.5362,21.3097,21.3348,105582.0
2017-11-30 10:40:00,25.41,25.61,25.41,25.47,86130.0,21.3181,21.4858,21.3181,21.3684,86130.0
2017-11-30 10:50:00,25.47,25.65,25.43,25.59,77670.0,21.3684,21.5194,21.3348,21.4691,77670.0
2017-11-30 11:00:00,25.59,25.66,25.56,25.56,56488.0,21.4691,21.5278,21.4439,21.4439,56488.0
2017-11-30 11:10:00,25.57,25.66,25.54,25.61,49740.0,21.4523,21.5278,21.4271,21.4858,49740.0
2017-11-30 11:20:00,25.6,25.62,25.55,25.55,26558.0,21.4775,21.4942,21.4355,21.4355,26558.0
2017-11-30 11:30:00,25.55,25.62,25.55,25.6,52748.0,21.4355,21.4942,21.4355,21.4775,52748.0
2017-11-30 11:40:00,25.6,25.64,25.53,25.58,35118.0,21.4775,21.511,21.4187,21.4607,35118.0
2017-11-30 11:50:00,25.58,25.61,25.57,25.59,23916.0,21.4607,21.4858,21.4523,21.4691,23916.0
2017-11-30 12:00:00,25.58,25.62,25.48,25.53,45464.0,21.4607,21.4942,21.3768,21.4187,45464.0
2017-11-30 12:10:00,25.54,25.62,25.5,25.59,24964.0,21.4271,21.4942,21.3936,21.4691,24964.0
2017-11-30 12:20:00,25.61,25.63,25.57,25.58,21830.0,21.4858,21.5026,21.4523,21.4607,21830.0
2017-11-30 12:30:00,25.57,25.64,25.57,25.64,41224.0,21.4523,21.511,21.4523,21.511,41224.0
2017-11-30 12:40:00,25.64,25.64,25.6,25.6,27248.0,21.511,21.511,21.4775,21.4775,27248.0
2017-11-30 12:50:00,25.6,25.64,25.58,25.59,28592.0,21.4775,21.511,21.4607,21.4691,28592.0
2017-11-30 13:00:00,25.59,25.62,25.58,25.61,25454.0,21.4691,21.4942,21.4607,21.4858,25454.0
2017-11-30 13:10:00,25.61,25.62,25.57,25.59,28200.0,21.4858,21.4942,21.4523,21.4691,28200.0
2017-11-30 13:20:00,25.61,25.64,25.59,25.61,34550.0,21.4858,21.511,21.4691,21.4858,34550.0
2017-11-30 13:30:00,25.61,25.63,25.57,25.61,45268.0,21.4858,21.5026,21.4523,21.4858,45268.0
2017-11-30 13:40:00,25.61,25.63,25.61,25.61,32456.0,21.4858,21.5026,21.4858,21.4858,32456.0
2017-11-30 13:50:00,25.61,25.61,25.56,25.57,54320.0,21.4858,21.4858,21.4439,21.4523,54320.0
2017-11-30 14:00:00,25.59,25.61,25.57,25.59,35086.0,21.4691,21.4858,21.4523,21.4691,35086.0
2017-11-30 14:10:00,25.59,25.64,25.58,25.64,62032.0,21.4691,21.511,21.4607,21.511,62032.0
2017-11-30 14:20:00,25.63,25.64,25.56,25.56,73960.0,21.5026,21.511,21.4439,21.4439,73960.0
2017-11-30 14:30:00,25.57,25.59,25.53,25.58,44434.0,21.4523,21.4691,21.4187,21.4607,44434.0
2017-11-30 14:40:00,25.57,25.58,25.53,25.55,56218.0,21.4523,21.4607,21.4187,21.4355,56218.0
2017-11-30 14:50:00,25.55,25.61,25.55,25.6,59988.0,21.4355,21.4858,21.4355,21.4775,59988.0
2017-11-30 15:00:00,25.6,25.61,25.53,25.53,52596.0,21.4775,21.4858,21.4187,21.4187,52596.0
2017-11-30 15:10:00,25.53,25.53,25.48,25.5,100142.0,21.4187,21.4187,21.3768,21.3936,100142.0
2017-11-30 15:20:00,25.5,25.58,25.5,25.56,77388.0,21.3936,21.4607,21.3936,21.4439,77388.0
2017-11-30 15:30:00,25.56,25.61,25.54,25.56,115744.0,21.4439,21.4858,21.4271,21.4439,115744.0
2017-11-30 15:40:00,25.55,25.61,25.55,25.6,136692.0,21.4355,21.4858,21.4355,21.4775,136692.0
2017-11-30 15:50:00,25.6,25.63,25.56,25.58,313566.0,21.4775,21.5026,21.4439,21.4607,313566.0
2017-12-01 09:30:00,25.53,25.55,25.14,25.32,71246.0,21.4187,21.4355,21.0915,21.2425,71246.0
2017-12-01 09:40:00,25.32,25.5,25.25,25.5,74076.0,21.2425,21.3936,21.1838,21.3936,74076.0
2017-12-01 09:50:00,25.5,25.69,25.43,25.55,71056.0,21.3936,21.553,21.3348,21.4355,71056.0
2017-12-01 10:00:00,25.57,25.79,25.54,25.75,97912.0,21.4523,21.6369,21.4271,21.6033,97912.0
2017-12-01 10:10:00,25.75,25.98,25.75,25.98,70638.0,21.6033,21.7963,21.6033,21.7963,70638.0
2017-12-01 10:20:00,25.95,26.0,25.78,26.0,101266.0,21.7711,21.813,21.6285,21.813,101266.0
2017-12-01 10:30:00,26.0,26.08,25.94,25.99,89558.0,21.813,21.8802,21.7627,21.8047,89558.0
2017-12-01 10:40:00,25.99,26.11,25.86,25.86,51830.0,21.8047,21.9053,21.6956,21.6956,51830.0
2017-12-01 10:50:00,25.86,25.86,25.67,25.68,70784.0,21.6956,21.6956,21.5362,21.5446,70784.0
2017-12-01 11:00:00,25.68,25.68,25.32,25.34,154488.0,21.5446,21.5446,21.2425,21.2593,154488.0
2017-12-01 11:10:00,25.32,25.33,24.96,25.15,264002.0,21.2425,21.2509,20.9405,21.0999,264002.0
2017-12-01 11:20:00,25.15,25.18,24.95,24.96,108018.0,21.0999,21.1251,20.9321,20.9405,108018.0
2017-12-01 11:30:00,24.96,25.39,24.88,25.39,103278.0,20.9405,21.3013,20.8734,21.3013,103278.0
2017-12-01 11:40:00,25.4,25.4,25.15,25.21,44732.0,21.3097,21.3097,21.0999,21.1503,44732.0
2017-12-01 11:50:00,25.16,25.7,25.14,25.7,57460.0,21.1083,21.5614,21.0915,21.5614,57460.0
2017-12-01 12:00:00,25.66,25.68,25.39,25.43,77528.0,21.5278,21.5446,21.3013,21.3348,77528.0
2017-12-01 12:10:00,25.43,25.61,25.37,25.46,82882.0,21.3348,21.4858,21.2845,21.36,82882.0
2017-12-01 12:20:00,25.48,25.67,25.45,25.56,39266.0,21.3768,21.5362,21.3516,21.4439,39266.0
2017-12-01 12:30:00,25.57,25.61,25.54,25.61,24746.0,21.4523,21.4858,21.4271,21.4858,24746.0
2017-12-01 12:40:00,25.59,25.67,25.54,25.65,25660.0,21.4691,21.5362,21.4271,21.5194,25660.0
2017-12-01 12:50:00,25.67,25.72,25.62,25.71,79030.0,21.5362,21.5781,21.4942,21.5697,79030.0
2017-12-01 13:00:00,25.71,25.73,25.64,25.64,26814.0,21.5697,21.5865,21.511,21.511,26814.0
2017-12-01 13:10:00,25.66,25.75,25.66,25.74,32454.0,21.5278,21.6033,21.5278,21.5949,32454.0
2017-12-01 13:20:00,25.73,25.79,25.66,25.77,28354.0,21.5865,21.6369,21.5278,21.6201,28354.0
2017-12-01 13:30:00,25.77,25.83,25.73,25.73,33824.0,21.6201,21.6704,21.5865,21.5865,33824.0
2017-12-01 13:40:00,25.73,25.74,25.61,25.66,25018.0,21.5865,21.5949,21.4858,21.5278,25018.0
2017-12-01 13:50:00,25.66,25.7,25.6,25.6,44528.0,21.5278,21.5614,21.4775,21.4775,44528.0
2017-12-01 14:00:00,25.6,25.73,25.59,25.73,90398.0,21.4775,21.5865,21.4691,21.5865,90398.0
2017-12-01 14:10:00,25.72,25.74,25.67,25.68,33174.0,21.5781,21.5949,21.5362,21.5446,33174.0
2017-12-01 14:20:00,25.69,25.71,25.66,25.67,40520.0,21.553,21.5697,21.5278,21.5362,40520.0
2017-12-01 14:30:00,25.66,25.67,25.64,25.65,52646.0,21.5278,21.5362,21.511,21.5194,52646.0
2017-12-01 14:40:00,25.65,25.7,25.59,25.62,179946.0,21.5194,21.5614,21.4691,21.4942,179946.0
2017-12-01 14:50:00,25.61,25.68,25.57,25.68,50980.0,21.4858,21.5446,21.4523,21.5446,50980.0
2017-12-01 15:00:00,25.67,25.73,25.65,25.73,52502.0,21.5362,21.5865,21.5194,21.5865,52502.0
2017-12-01 15:10:00,25.73,25.74,25.67,25.67,47850.0,21.5865,21.5949,21.5362,21.5362,47850.0
2017-12-01 15:20:00,25.66,25.71,25.66,25.71,50892.0,21.5278,21.5697,21.5278,21.5697,50892.0
2017-12-01 15:30:00,25.71,25.79,25.69,25.79,77308.0,21.5697,21.6369,21.553,21.6369,77308.0
2017-12-01 15:40:00,25.8,25.86,25.76,25.77,139946.0,21.6453,21.6956,21.6117,21.6201,139946.0
2017-12-01 15:50:00,25.78,25.83,25.77,25.8,332394.0,21.6285,21.6704,21.6201,21.6453,332394.0
2017-12-04 09:30:00,26.12,26.75,25.99,26.48,123152.0,21.9137,22.4423,21.8047,22.2157,123152.0
2017-12-04 09:40:00,26.48,26.52,26.33,26.41,53250.0,22.2157,22.2493,22.0899,22.157,53250.0
2017-12-04 09:50:00,26.36,26.46,26.23,26.46,138248.0,22.1151,22.199,22.006,22.199,138248.0
2017-12-04 10:00:00,26.44,26.68,26.31,26.67,115604.0,22.1822,22.3835,22.0731,22.3751,115604.0
2017-12-04 10:10:00,26.68,26.85,26.61,26.61,140906.0,22.3835,22.5262,22.3248,22.3248,140906.0
2017-12-04 10:20:00,26.62,26.74,26.52,26.7,69330.0,22.3332,22.4339,22.2493,22.4003,69330.0
2017-12-04 10:30:00,26.68,26.78,26.63,26.66,138312.0,22.3835,22.4674,22.3416,22.3668,138312.0
2017-12-04 10:40:00,26.65,26.79,26.57,26.79,113142.0,22.3584,22.4758,22.2913,22.4758,113142.0
2017-12-04 10:50:00,26.79,26.92,26.7,26.88,84754.0,22.4758,22.5849,22.4003,22.5513,84754.0
2017-12-04 11:00:00,26.86,27.11,26.83,26.9,274436.0,22.5346,22.7443,22.5094,22.5681,274436.0
2017-12-04 11:10:00,26.9,27.04,26.85,26.93,104836.0,22.5681,22.6856,22.5262,22.5933,104836.0
2017-12-04 11:20:00,26.92,27.05,26.86,27.0,135646.0,22.5849,22.694,22.5346,22.652,135646.0
2017-12-04 11:30:00,27.0,27.07,26.93,27.05,260336.0,22.652,22.7107,22.5933,22.694,260336.0
2017-12-04 11:40:00,27.04,27.11,27.0,27.06,108280.0,22.6856,22.7443,22.652,22.7023,108280.0
2017-12-04 11:50:00,27.06,27.07,26.93,27.03,102014.0,22.7023,22.7107,22.5933,22.6772,102014.0
2017-12-04 12:00:00,27.01,27.05,26.91,27.04,74380.0,22.6604,22.694,22.5765,22.6856,74380.0
2017-12-04 12:10:00,27.03,27.04,26.97,27.0,137176.0,22.6772,22.6856,22.6268,22.652,137176.0
2017-12-04 12:20:00,27.0,27.08,26.99,27.06,107226.0,22.652,22.7191,22.6436,22.7023,107226.0
2017-12-04 12:30:00,27.04,27.09,26.98,27.0,208314.0,22.6856,22.7275,22.6352,22.652,208314.0
2017-12-04 12:40:00,27.0,27.04,26.96,26.98,220788.0,22.652,22.6856,22.6184,22.6352,220788.0
2017-12-04 12:50:00,26.98,27.0,26.68,26.74,183406.0,22.6352,22.652,22.3835,22.4339,183406.0
2017-12-04 13:00:00,26.73,26.82,26.68,26.78,117958.0,22.4255,22.501,22.3835,22.4674,117958.0
2017-12-04 13:10:00,26.8,26.81,26.72,26.78,43570.0,22.4842,22.4926,22.4171,22.4674,43570.0
2017-12-04 13:20:00,26.78,26.95,26.78,26.93,66576.0,22.4674,22.6101,22.4674,22.5933,66576.0
2017-12-04 13:30:00,26.93,27.02,26.93,27.0,56642.0,22.5933,22.6688,22.5933,22.652,56642.0
2017-12-04 13:40:00,27.0,27.06,26.96,27.04,59560.0,22.652,22.7023,22.6184,22.6856,59560.0
2017-12-04 13:50:00,27.04,27.06,26.97,27.01,146898.0,22.6856,22.7023,22.6268,22.6604,146898.0
2017-12-04 14:00:00,27.01,27.05,26.94,27.0,118492.0,22.6604,22.694,22.6017,22.652,118492.0
2017-12-04 14:10:00,26.99,27.03,26.97,26.99,80154.0,22.6436,22.6772,22.6268,22.6436,80154.0
2017-12-04 14:20:00,26.98,27.01,26.93,26.96,92192.0,22.6352,22.6604,22.5933,22.6184,92192.0
2017-12-04 14:30:00,26.96,27.0,26.93,27.0,52742.0,22.6184,22.652,22.5933,22.652,52742.0
2017-12-04 14:40:00,27.01,27.08,27.0,27.07,58872.0,22.6604,22.7191,22.652,22.7107,58872.0
2017-12-04 14:50:00,27.08,27.13,27.06,27.11,53548.0,22.7191,22.7611,22.7023,22.7443,53548.0
2017-12-04 15:00:00,27.1,27.18,27.07,27.16,68510.0,22.7359,22.803,22.7107,22.7862,68510.0
2017-12-04 15:10:00,27.16,27.16,27.1,27.13,146498.0,22.7862,22.7862,22.7359,22.7611,146498.0
2017-12-04 15:20:00,27.12,27.18,27.11,27.15,90434.0,22.7527,22.803,22.7443,22.7779,90434.0
2017-12-04 15:30:00,27.15,27.17,27.09,27.09,116650.0,22.7779,22.7946,22.7275,22.7275,116650.0
2017-12-04 15:40:00,27.1,27.14,27.06,27.06,195118.0,22.7359,22.7695,22.7023,22.7023,195118.0
2017-12-04 15:50:00,27.06,27.15,27.06,27.13,600604.0,22.7023,22.7779,22.7023,22.7611,600604.0
2017-12-05 09:30:00,27.2,27.21,26.8,26.8,165064.0,22.8198,22.8282,22.4842,22.4842,165064.0
2017-12-05 09:40:00,26.79,27.05,26.57,26.7,132460.0,22.4758,22.694,22.2913,22.4003,132460.0
2017-12-05 09:50:00,26.7,26.89,26.67,26.82,196458.0,22.4003,22.5597,22.3751,22.501,196458.0
2017-12-05 10:00:00,26.8,26.93,26.74,26.9,320430.0,22.4842,22.5933,22.4339,22.5681,320430.0
2017-12-05 10:10:00,26.9,27.0,26.84,26.87,81224.0,22.5681,22.652,22.5178,22.5429,81224.0
2017-12-05 10:20:00,26.88,27.0,26.86,26.9,47924.0,22.5513,22.652,22.5346,22.5681,47924.0
2017-12-05 10:30:00,26.89,26.96,26.83,26.95,222776.0,22.5597,22.6184,22.5094,22.6101,222776.0
2017-12-05 10:40:00,26.95,27.02,26.9,27.02,72858.0,22.6101,22.6688,22.5681,22.6688,72858.0
2017-12-05 10:50:00,27.0,27.0,26.91,26.94,47588.0,22.652,22.652,22.5765,22.6017,47588.0
2017-12-05 11:00:00,26.96,26.97,26.85,26.9,60442.0,22.6184,22.6268,22.5262,22.5681,60442.0
2017-12-05 11:10:00,26.88,26.89,26.77,26.82,27334.0,22.5513,22.5597,22.459,22.501,27334.0
2017-12-05 11:20:00,26.83,26.97,26.83,26.97,39694.0,22.5094,22.6268,22.5094,22.6268,39694.0
2017-12-05 11:30:00,26.96,27.04,26.93,27.0,30086.0,22.6184,22.6856,22.5933,22.652,30086.0
2017-12-05 11:40:00,27.0,27.09,27.0,27.0,20818.0,22.652,22.7275,22.652,22.652,20818.0
2017-12-05 11:50:00,26.99,27.06,26.97,27.04,30934.0,22.6436,22.7023,22.6268,22.6856,30934.0
2017-12-05 12:00:00,27.02,27.02,26.86,26.9,38304.0,22.6688,22.6688,22.5346,22.5681,38304.0
2017-12-05 12:10:00,26.89,26.98,26.89,26.97,40818.0,22.5597,22.6352,22.5597,22.6268,40818.0
2017-12-05 12:20:00,26.96,26.97,26.91,26.93,28570.0,22.6184,22.6268,22.5765,22.5933,28570.0
2017-12-05 12:30:00,26.92,26.95,26.86,26.9,33534.0,22.5849,22.6101,22.5346,22.5681,33534.0
2017-12-05 12:40:00,26.9,26.91,26.86,26.88,26228.0,22.5681,22.5765,22.5346,22.5513,26228.0
2017-12-05 12:50:00,26.88,27.04,26.88,26.98,39518.0,22.5513,22.6856,22.5513,22.6352,39518.0
2017-12-05 13:00:00,26.99,27.12,26.97,27.06,46156.0,22.6436,22.7527,22.6268,22.7023,46156.0
2017-12-05 13:10:00,27.05,27.06,26.96,27.04,18832.0,22.694,22.7023,22.6184,22.6856,18832.0
2017-12-05 13:20:00,27.03,27.05,26.97,27.0,24274.0,22.6772,22.694,22.6268,22.652,24274.0
2017-12-05 13:30:00,26.99,27.05,26.97,27.04,20480.0,22.6436,22.694,22.6268,22.6856,20480.0
2017-12-05 13:40:00,27.04,27.09,27.04,27.09,24916.0,22.6856,22.7275,22.6856,22.7275,24916.0
2017-12-05 13:50:00,27.09,27.15,27.09,27.15,28716.0,22.7275,22.7779,22.7275,22.7779,28716.0
2017-12-05 14:00:00,27.14,27.19,27.13,27.15,38512.0,22.7695,22.8114,22.7611,22.7779,38512.0
2017-12-05 14:10:00,27.14,27.15,27.05,27.05,32056.0,22.7695,22.7779,22.694,22.694,32056.0
2017-12-05 14:20:00,27.06,27.16,27.05,27.06,54268.0,22.7023,22.7862,22.694,22.7023,54268.0
2017-12-05 14:30:00,27.07,27.08,26.93,26.94,64010.0,22.7107,22.7191,22.5933,22.6017,64010.0
2017-12-05 14:40:00,26.94,27.04,26.91,26.93,116270.0,22.6017,22.6856,22.5765,22.5933,116270.0
2017-12-05 14:50:00,26.93,27.02,26.92,26.96,255612.0,22.5933,22.6688,22.5849,22.6184,255612.0
2017-12-05 15:00:00,26.95,26.96,26.89,26.92,75188.0,22.6101,22.6184,22.5597,22.5849,75188.0
2017-12-05 15:10:00,26.93,26.93,26.86,26.9,48642.0,22.5933,22.5933,22.5346,22.5681,48642.0
2017-12-05 15:20:00,26.9,26.93,26.87,26.93,78696.0,22.5681,22.5933,22.5429,22.5933,78696.0
2017-12-05 15:30:00,26.92,26.99,26.92,26.96,115410.0,22.5849,22.6436,22.5849,22.6184,115410.0
2017-12-05 15:40:00,26.95,27.0,26.93,26.93,126394.0,22.6101,22.652,22.5933,22.5933,126394.0
2017-12-05 15:50:00,26.93,26.94,26.89,26.91,270832.0,22.5933,22.6017,22.5597,22.5765,270832.0
2017-12-06 09:30:00,27.0,27.11,26.65,27.0,52504.0,22.652,22.7443,22.3584,22.652,52504.0
2017-12-06 09:40:00,26.94,27.26,26.89,27.16,49420.0,22.6017,22.8701,22.5597,22.7862,49420.0
2017-12-06 09:50:00,27.18,27.22,27.13,27.17,54318.0,22.803,22.8366,22.7611,22.7946,54318.0
2017-12-06 10:00:00,27.17,27.31,27.07,27.24,46558.0,22.7946,22.9121,22.7107,22.8534,46558.0
2017-12-06 10:10:00,27.25,27.25,26.96,26.96,45064.0,22.8617,22.8617,22.6184,22.6184,45064.0
2017-12-06 10:20:00,26.98,27.01,26.85,26.85,54564.0,22.6352,22.6604,22.5262,22.5262,54564.0
2017-12-06 10:30:00,26.88,26.88,26.78,26.78,37804.0,22.5513,22.5513,22.4674,22.4674,37804.0
2017-12-06 10:40:00,26.78,26.89,26.75,26.86,26072.0,22.4674,22.5597,22.4423,22.5346,26072.0
2017-12-06 10:50:00,26.85,26.96,26.85,26.91,19984.0,22.5262,22.6184,22.5262,22.5765,19984.0
2017-12-06 11:00:00,26.86,26.93,26.8,26.84,35682.0,22.5346,22.5933,22.4842,22.5178,35682.0
2017-12-06 11:10:00,26.84,26.88,26.81,26.85,35048.0,22.5178,22.5513,22.4926,22.5262,35048.0
2017-12-06 11:20:00,26.85,26.86,26.79,26.85,21806.0,22.5262,22.5346,22.4758,22.5262,21806.0
2017-12-06 11:30:00,26.83,26.9,26.82,26.9,18614.0,22.5094,22.5681,22.501,22.5681,18614.0
2017-12-06 11:40:00,26.91,27.01,26.87,27.01,35178.0,22.5765,22.6604,22.5429,22.6604,35178.0
2017-12-06 11:50:00,27.0,27.05,26.97,27.0,25186.0,22.652,22.694,22.6268,22.652,25186.0
2017-12-06 12:00:00,27.0,27.0,26.96,26.98,16310.0,22.652,22.652,22.6184,22.6352,16310.0
2017-12-06 12:10:00,26.98,27.03,26.96,26.97,44276.0,22.6352,22.6772,22.6184,22.6268,44276.0
2017-12-06 12:20:00,26.99,27.0,26.93,26.97,27752.0,22.6436,22.652,22.5933,22.6268,27752.0
2017-12-06 12:30:00,26.99,27.06,26.97,27.0,81706.0,22.6436,22.7023,22.6268,22.652,81706.0
2017-12-06 12:40:00,27.0,27.06,26.93,27.03,43338.0,22.652,22.7023,22.5933,22.6772,43338.0
2017-12-06 12:50:00,27.05,27.05,26.88,26.89,23856.0,22.694,22.694,22.5513,22.5597,23856.0
2017-12-06 13:00:00,26.92,26.92,26.82,26.83,35130.0,22.5849,22.5849,22.501,22.5094,35130.0
2017-12-06 13:10:00,26.81,26.87,26.81,26.85,13144.0,22.4926,22.5429,22.4926,22.5262,13144.0
2017-12-06 13:20:00,26.87,26.9,26.84,26.9,16106.0,22.5429,22.5681,22.5178,22.5681,16106.0
2017-12-06 13:30:00,26.9,26.96,26.88,26.91,15444.0,22.5681,22.6184,22.5513,22.5765,15444.0
2017-12-06 13:40:00,26.92,26.97,26.89,26.95,16170.0,22.5849,22.6268,22.5597,22.6101,16170.0
2017-12-06 13:50:00,26.96,27.0,26.93,26.96,65460.0,22.6184,22.652,22.5933,22.6184,65460.0
2017-12-06 14:00:00,26.98,26.99,26.89,26.89,33886.0,22.6352,22.6436,22.5597,22.5597,33886.0
2017-12-06 14:10:00,26.89,26.91,26.85,26.88,22800.0,22.5597,22.5765,22.5262,22.5513,22800.0
2017-12-06 14:20:00,26.86,26.86,26.78,26.78,30822.0,22.5346,22.5346,22.4674,22.4674,30822.0
2017-12-06 14:30:00,26.77,26.84,26.73,26.82,30580.0,22.459,22.5178,22.4255,22.501,30580.0
2017-12-06 14:40:00,26.82,26.83,26.77,26.81,22430.0,22.501,22.5094,22.459,22.4926,22430.0
2017-12-06 14:50:00,26.81,26.82,26.76,26.77,27364.0,22.4926,22.501,22.4507,22.459,27364.0
2017-12-06 15:00:00,26.77,26.78,26.73,26.74,36676.0,22.459,22.4674,22.4255,22.4339,36676.0
2017-12-06 15:10:00,26.75,26.8,26.7,26.8,56444.0,22.4423,22.4842,22.4003,22.4842,56444.0
2017-12-06 15:20:00,26.8,26.8,26.75,26.75,33532.0,22.4842,22.4842,22.4423,22.4423,33532.0
2017-12-06 15:30:00,26.75,26.79,26.73,26.73,67200.0,22.4423,22.4758,22.4255,22.4255,67200.0
2017-12-06 15:40:00,26.73,26.75,26.71,26.71,70356.0,22.4255,22.4423,22.4087,22.4087,70356.0
2017-12-06 15:50:00,26.71,26.75,26.68,26.75,377244.0,22.4087,22.4423,22.3835,22.4423,377244.0
2017-12-07 09:30:00,26.77,26.86,26.47,26.85,46184.0,22.459,22.5346,22.2074,22.5262,46184.0
2017-12-07 09:40:00,26.86,27.01,26.72,26.72,37018.0,22.5346,22.6604,22.4171,22.4171,37018.0
2017-12-07 09:50:00,26.74,26.95,26.74,26.86,23100.0,22.4339,22.6101,22.4339,22.5346,23100.0
2017-12-07 10:00:00,26.87,26.92,26.8,26.86,14542.0,22.5429,22.5849,22.4842,22.5346,14542.0
2017-12-07 10:10:00,26.86,26.97,26.83,26.93,52660.0,22.5346,22.6268,22.5094,22.5933,52660.0
2017-12-07 10:20:00,26.94,27.07,26.91,26.92,62986.0,22.6017,22.7107,22.5765,22.5849,62986.0
2017-12-07 10:30:00,26.92,26.98,26.89,26.97,18000.0,22.5849,22.6352,22.5597,22.6268,18000.0
2017-12-07 10:40:00,26.98,26.98,26.79,26.8,34466.0,22.6352,22.6352,22.4758,22.4842,34466.0
2017-12-07 10:50:00,26.8,26.86,26.78,26.83,33526.0,22.4842,22.5346,22.4674,22.5094,33526.0
2017-12-07 11:00:00,26.82,26.86,26.72,26.74,55444.0,22.501,22.5346,22.4171,22.4339,55444.0
2017-12-07 11:10:00,26.74,26.88,26.71,26.8,71460.0,22.4339,22.5513,22.4087,22.4842,71460.0
2017-12-07 11:20:00,26.79,26.84,26.71,26.79,50800.0,22.4758,22.5178,22.4087,22.4758,50800.0
2017-12-07 11:30:00,26.76,26.9,26.75,26.81,45296.0,22.4507,22.5681,22.4423,22.4926,45296.0
2017-12-07 11:40:00,26.83,26.88,26.75,26.81,45000.0,22.5094,22.5513,22.4423,22.4926,45000.0
2017-12-07 11:50:00,26.81,26.83,26.75,26.75,34292.0,22.4926,22.5094,22.4423,22.4423,34292.0
2017-12-07 12:00:00,26.76,26.81,26.68,26.75,68740.0,22.4507,22.4926,22.3835,22.4423,68740.0
2017-12-07 12:10:00,26.74,26.82,26.72,26.74,77902.0,22.4339,22.501,22.4171,22.4339,77902.0
2017-12-07 12:20:00,26.74,26.81,26.7,26.74,72278.0,22.4339,22.4926,22.4003,22.4339,72278.0
2017-12-07 12:30:00,26.73,26.8,26.68,26.73,89892.0,22.4255,22.4842,22.3835,22.4255,89892.0
2017-12-07 12:40:00,26.71,26.83,26.68,26.73,164124.0,22.4087,22.5094,22.3835,22.4255,164124.0
2017-12-07 12:50:00,26.74,26.79,26.71,26.74,307196.0,22.4339,22.4758,22.4087,22.4339,307196.0
2017-12-07 13:00:00,26.73,26.79,26.66,26.71,145450.0,22.4255,22.4758,22.3668,22.4087,145450.0
2017-12-07 13:10:00,26.71,26.76,26.68,26.72,202198.0,22.4087,22.4507,22.3835,22.4171,202198.0
2017-12-07 13:20:00,26.71,26.76,26.68,26.75,115156.0,22.4087,22.4507,22.3835,22.4423,115156.0
2017-12-07 13:30:00,26.75,26.79,26.73,26.74,44400.0,22.4423,22.4758,22.4255,22.4339,44400.0
2017-12-07 13:40:00,26.74,26.77,26.71,26.72,40282.0,22.4339,22.459,22.4087,22.4171,40282.0
2017-12-07 13:50:00,26.73,26.77,26.7,26.75,79832.0,22.4255,22.459,22.4003,22.4423,79832.0
2017-12-07 14:00:00,26.75,26.77,26.71,26.75,39646.0,22.4423,22.459,22.4087,22.4423,39646.0
2017-12-07 14:10:00,26.75,26.78,26.7,26.78,92848.0,22.4423,22.4674,22.4003,22.4674,92848.0
2017-12-07 14:20:00,26.78,26.78,26.73,26.73,30274.0,22.4674,22.4674,22.4255,22.4255,30274.0
2017-12-07 14:30:00,26.74,26.78,26.72,26.74,150672.0,22.4339,22.4674,22.4171,22.4339,150672.0
2017-12-07 14:40:00,26.74,26.78,26.71,26.74,104344.0,22.4339,22.4674,22.4087,22.4339,104344.0
2017-12-07 14:50:00,26.75,26.77,26.73,26.75,106236.0,22.4423,22.459,22.4255,22.4423,106236.0
2017-12-07 15:00:00,26.75,26.75,26.71,26.71,200852.0,22.4423,22.4423,22.4087,22.4087,200852.0
2017-12-07 15:10:00,26.72,26.78,26.7,26.78,178680.0,22.4171,22.4674,22.4003,22.4674,178680.0
2017-12-07 15:20:00,26.77,26.79,26.74,26.75,80362.0,22.459,22.4758,22.4339,22.4423,80362.0
2017-12-07 15:30:00,26.76,26.82,26.74,26.79,109270.0,22.4507,22.501,22.4339,22.4758,109270.0
2017-12-07 15:40:00,26.79,26.79,26.73,26.78,169304.0,22.4758,22.4758,22.4255,22.4674,169304.0
2017-12-07 15:50:00,26.77,26.78,26.73,26.75,344090.0,22.459,22.4674,22.4255,22.4423,344090.0
2017-12-08 09:30:00,26.86,26.86,26.69,26.84,43550.0,22.5346,22.5346,22.3919,22.5178,43550.0
2017-12-08 09:40:00,26.88,26.93,26.66,26.75,56956.0,22.5513,22.5933,22.3668,22.4423,56956.0
2017-12-08 09:50:00,26.75,26.83,26.67,26.75,135256.0,22.4423,22.5094,22.3751,22.4423,135256.0
2017-12-08 10:00:00,26.74,26.84,26.56,26.56,194864.0,22.4339,22.5178,22.2829,22.2829,194864.0
2017-12-08 10:10:00,26.56,26.63,26.52,26.58,70838.0,22.2829,22.3416,22.2493,22.2996,70838.0
2017-12-08 10:20:00,26.58,26.67,26.56,26.67,39552.0,22.2996,22.3751,22.2829,22.3751,39552.0
2017-12-08 10:30:00,26.67,26.7,26.6,26.67,52572.0,22.3751,22.4003,22.3164,22.3751,52572.0
2017-12-08 10:40:00,26.68,26.72,26.55,26.64,215286.0,22.3835,22.4171,22.2745,22.35,215286.0
2017-12-08 10:50:00,26.65,26.67,26.6,26.64,36750.0,22.3584,22.3751,22.3164,22.35,36750.0
2017-12-08 11:00:00,26.65,26.75,26.64,26.71,43688.0,22.3584,22.4423,22.35,22.4087,43688.0
2017-12-08 11:10:00,26.68,26.73,26.65,26.7,46294.0,22.3835,22.4255,22.3584,22.4003,46294.0
2017-12-08 11:20:00,26.69,26.73,26.64,26.73,85118.0,22.3919,22.4255,22.35,22.4255,85118.0
2017-12-08 11:30:00,26.72,26.79,26.72,26.77,39582.0,22.4171,22.4758,22.4171,22.459,39582.0
2017-12-08 11:40:00,26.78,26.79,26.71,26.73,37538.0,22.4674,22.4758,22.4087,22.4255,37538.0
2017-12-08 11:50:00,26.71,26.73,26.67,26.7,37742.0,22.4087,22.4255,22.3751,22.4003,37742.0
2017-12-08 12:00:00,26.68,26.75,26.68,26.75,24624.0,22.3835,22.4423,22.3835,22.4423,24624.0
2017-12-08 12:10:00,26.75,26.76,26.69,26.7,26746.0,22.4423,22.4507,22.3919,22.4003,26746.0
2017-12-08 12:20:00,26.69,26.73,26.68,26.7,57776.0,22.3919,22.4255,22.3835,22.4003,57776.0
2017-12-08 12:30:00,26.69,26.75,26.69,26.73,37580.0,22.3919,22.4423,22.3919,22.4255,37580.0
2017-12-08 12:40:00,26.73,26.73,26.69,26.73,31022.0,22.4255,22.4255,22.3919,22.4255,31022.0
2017-12-08 12:50:00,26.74,26.75,26.69,26.7,33840.0,22.4339,22.4423,22.3919,22.4003,33840.0
2017-12-08 13:00:00,26.69,26.71,26.68,26.71,32902.0,22.3919,22.4087,22.3835,22.4087,32902.0
2017-12-08 13:10:00,26.7,26.71,26.65,26.66,64644.0,22.4003,22.4087,22.3584,22.3668,64644.0
2017-12-08 13:20:00,26.65,26.67,26.64,26.66,17936.0,22.3584,22.3751,22.35,22.3668,17936.0
2017-12-08 13:30:00,26.66,26.66,26.62,26.63,20570.0,22.3668,22.3668,22.3332,22.3416,20570.0
2017-12-08 13:40:00,26.63,26.65,26.59,26.6,237340.0,22.3416,22.3584,22.308,22.3164,237340.0
2017-12-08 13:50:00,26.61,26.61,26.57,26.6,38532.0,22.3248,22.3248,22.2913,22.3164,38532.0
2017-12-08 14:00:00,26.59,26.64,26.56,26.64,38938.0,22.308,22.35,22.2829,22.35,38938.0
2017-12-08 14:10:00,26.63,26.68,26.59,26.66,43110.0,22.3416,22.3835,22.308,22.3668,43110.0
2017-12-08 14:20:00,26.64,26.74,26.64,26.72,30500.0,22.35,22.4339,22.35,22.4171,30500.0
2017-12-08 14:30:00,26.72,26.74,26.67,26.67,47774.0,22.4171,22.4339,22.3751,22.3751,47774.0
2017-12-08 14:40:00,26.66,26.67,26.56,26.61,191486.0,22.3668,22.3751,22.2829,22.3248,191486.0
2017-12-08 14:50:00,26.61,26.63,26.58,26.61,30460.0,22.3248,22.3416,22.2996,22.3248,30460.0
2017-12-08 15:00:00,26.61,26.65,26.6,26.62,48750.0,22.3248,22.3584,22.3164,22.3332,48750.0
2017-12-08 15:10:00,26.62,26.62,26.57,26.58,47108.0,22.3332,22.3332,22.2913,22.2996,47108.0
2017-12-08 15:20:00,26.57,26.61,26.55,26.55,50824.0,22.2913,22.3248,22.2745,22.2745,50824.0
2017-12-08 15:30:00,26.55,26.57,26.54,26.55,82080.0,22.2745,22.2913,22.2661,22.2745,82080.0
2017-12-08 15:40:00,26.55,26.59,26.52,26.55,103986.0,22.2745,22.308,22.2493,22.2745,103986.0
2017-12-08 15:50:00,26.55,26.63,26.55,26.61,281176.0,22.2745,22.3416,22.2745,22.3248,281176.0
2017-12-11 09:30:00,26.62,26.66,26.14,26.22,158672.0,22.3332,22.3668,21.9305,21.9976,158672.0
2017-12-11 09:40:00,26.22,26.41,26.22,26.3,140966.0,21.9976,22.157,21.9976,22.0647,140966.0
2017-12-11 09:50:00,26.28,26.41,26.25,26.38,42554.0,22.048,22.157,22.0228,22.1318,42554.0
2017-12-11 10:00:00,26.36,26.37,26.23,26.3,39078.0,22.1151,22.1235,22.006,22.0647,39078.0
2017-12-11 10:10:00,26.29,26.43,26.29,26.32,25262.0,22.0563,22.1738,22.0563,22.0815,25262.0
2017-12-11 10:20:00,26.29,26.41,26.27,26.38,121254.0,22.0563,22.157,22.0396,22.1318,121254.0
2017-12-11 10:30:00,26.35,26.45,26.27,26.41,47930.0,22.1067,22.1906,22.0396,22.157,47930.0
2017-12-11 10:40:00,26.4,26.47,26.36,26.46,22206.0,22.1486,22.2074,22.1151,22.199,22206.0
2017-12-11 10:50:00,26.46,26.5,26.42,26.43,25142.0,22.199,22.2325,22.1654,22.1738,25142.0
2017-12-11 11:00:00,26.39,26.49,26.36,26.4,38960.0,22.1402,22.2241,22.1151,22.1486,38960.0
2017-12-11 11:10:00,26.4,26.48,26.34,26.35,105076.0,22.1486,22.2157,22.0983,22.1067,105076.0
2017-12-11 11:20:00,26.34,26.43,26.31,26.38,27994.0,22.0983,22.1738,22.0731,22.1318,27994.0
2017-12-11 11:30:00,26.38,26.47,26.37,26.42,110368.0,22.1318,22.2074,22.1235,22.1654,110368.0
2017-12-11 11:40:00,26.4,26.42,26.33,26.33,37612.0,22.1486,22.1654,22.0899,22.0899,37612.0
2017-12-11 11:50:00,26.34,26.34,26.25,26.32,30084.0,22.0983,22.0983,22.0228,22.0815,30084.0
2017-12-11 12:00:00,26.32,26.33,26.21,26.22,19168.0,22.0815,22.0899,21.9892,21.9976,19168.0
2017-12-11 12:10:00,26.21,26.29,26.2,26.21,24450.0,21.9892,22.0563,21.9808,21.9892,24450.0
2017-12-11 12:20:00,26.22,26.29,26.19,26.27,22148.0,21.9976,22.0563,21.9724,22.0396,22148.0
2017-12-11 12:30:00,26.26,26.32,26.22,26.31,21392.0,22.0312,22.0815,21.9976,22.0731,21392.0
2017-12-11 12:40:00,26.31,26.36,26.29,26.29,19200.0,22.0731,22.1151,22.0563,22.0563,19200.0
2017-12-11 12:50:00,26.3,26.34,26.27,26.34,19406.0,22.0647,22.0983,22.0396,22.0983,19406.0
2017-12-11 13:00:00,26.36,26.36,26.23,26.29,29898.0,22.1151,22.1151,22.006,22.0563,29898.0
2017-12-11 13:10:00,26.28,26.29,26.22,26.22,9600.0,22.048,22.0563,21.9976,21.9976,9600.0
2017-12-11 13:20:00,26.21,26.27,26.2,26.24,61286.0,21.9892,22.0396,21.9808,22.0144,61286.0
2017-12-11 13:30:00,26.22,26.28,26.21,26.28,12224.0,21.9976,22.048,21.9892,22.048,12224.0
2017-12-11 13:40:00,26.28,26.31,26.28,26.31,17610.0,22.048,22.0731,22.048,22.0731,17610.0
2017-12-11 13:50:00,26.3,26.31,26.28,26.28,17996.0,22.0647,22.0731,22.048,22.048,17996.0
2017-12-11 14:00:00,26.3,26.34,26.28,26.34,15214.0,22.0647,22.0983,22.048,22.0983,15214.0
2017-12-11 14:10:00,26.34,26.35,26.33,26.34,16228.0,22.0983,22.1067,22.0899,22.0983,16228.0
2017-12-11 14:20:00,26.34,26.34,26.29,26.29,22994.0,22.0983,22.0983,22.0563,22.0563,22994.0
2017-12-11 14:30:00,26.29,26.31,26.26,26.28,21956.0,22.0563,22.0731,22.0312,22.048,21956.0
2017-12-11 14:40:00,26.27,26.27,26.25,26.25,30748.0,22.0396,22.0396,22.0228,22.0228,30748.0
2017-12-11 14:50:00,26.25,26.26,26.22,26.23,33606.0,22.0228,22.0312,21.9976,22.006,33606.0
2017-12-11 15:00:00,26.23,26.3,26.22,26.27,177108.0,22.006,22.0647,21.9976,22.0396,177108.0
2017-12-11 15:10:00,26.28,26.29,26.25,26.26,789030.0,22.048,22.0563,22.0228,22.0312,789030.0
2017-12-11 15:20:00,26.27,26.27,26.09,26.1,725468.0,22.0396,22.0396,21.8885,21.8969,725468.0
2017-12-11 15:30:00,26.1,26.13,26.04,26.04,205730.0,21.8969,21.9221,21.8466,21.8466,205730.0
2017-12-11 15:40:00,26.03,26.04,25.99,26.02,273914.0,21.8382,21.8466,21.8047,21.8298,273914.0
2017-12-11 15:50:00,26.02,26.02,25.95,26.0,551746.0,21.8298,21.8298,21.7711,21.813,551746.0
2017-12-12 09:30:00,26.0,26.08,25.84,25.95,44000.0,21.813,21.8802,21.6788,21.7711,44000.0
2017-12-12 09:40:00,25.94,25.99,25.61,25.7,62582.0,21.7627,21.8047,21.4858,21.5614,62582.0
2017-12-12 09:50:00,25.7,25.74,25.5,25.55,81250.0,21.5614,21.5949,21.3936,21.4355,81250.0
2017-12-12 10:00:00,25.57,25.58,25.43,25.56,73426.0,21.4523,21.4607,21.3348,21.4439,73426.0
2017-12-12 10:10:00,25.56,25.56,25.38,25.45,113150.0,21.4439,21.4439,21.2929,21.3516,113150.0
2017-12-12 10:20:00,25.46,25.74,25.45,25.65,319596.0,21.36,21.5949,21.3516,21.5194,319596.0
2017-12-12 10:30:00,25.67,25.68,25.55,25.6,73188.0,21.5362,21.5446,21.4355,21.4775,73188.0
2017-12-12 10:40:00,25.6,25.63,25.5,25.54,56184.0,21.4775,21.5026,21.3936,21.4271,56184.0
2017-12-12 10:50:00,25.53,25.59,25.45,25.45,79832.0,21.4187,21.4691,21.3516,21.3516,79832.0
2017-12-12 11:00:00,25.47,25.53,25.45,25.46,77662.0,21.3684,21.4187,21.3516,21.36,77662.0
2017-12-12 11:10:00,25.48,25.5,25.45,25.47,49064.0,21.3768,21.3936,21.3516,21.3684,49064.0
2017-12-12 11:20:00,25.48,25.54,25.42,25.5,65456.0,21.3768,21.4271,21.3264,21.3936,65456.0
2017-12-12 11:30:00,25.5,25.59,25.48,25.5,34710.0,21.3936,21.4691,21.3768,21.3936,34710.0
2017-12-12 11:40:00,25.5,25.57,25.47,25.49,34214.0,21.3936,21.4523,21.3684,21.3852,34214.0
2017-12-12 11:50:00,25.48,25.5,25.44,25.47,23120.0,21.3768,21.3936,21.3432,21.3684,23120.0
2017-12-12 12:00:00,25.46,25.49,25.4,25.48,36722.0,21.36,21.3852,21.3097,21.3768,36722.0
2017-12-12 12:10:00,25.46,25.47,25.38,25.42,69932.0,21.36,21.3684,21.2929,21.3264,69932.0
2017-12-12 12:20:00,25.43,25.49,25.43,25.45,35118.0,21.3348,21.3852,21.3348,21.3516,35118.0
2017-12-12 12:30:00,25.45,25.54,25.45,25.5,25400.0,21.3516,21.4271,21.3516,21.3936,25400.0
2017-12-12 12:40:00,25.5,25.51,25.46,25.5,34800.0,21.3936,21.402,21.36,21.3936,34800.0
2017-12-12 12:50:00,25.52,25.59,25.5,25.53,30008.0,21.4103,21.4691,21.3936,21.4187,30008.0
2017-12-12 13:00:00,25.53,25.6,25.52,25.6,28562.0,21.4187,21.4775,21.4103,21.4775,28562.0
2017-12-12 13:10:00,25.58,25.61,25.55,25.58,26320.0,21.4607,21.4858,21.4355,21.4607,26320.0
2017-12-12 13:20:00,25.6,25.61,25.55,25.61,20102.0,21.4775,21.4858,21.4355,21.4858,20102.0
2017-12-12 13:30:00,25.59,25.63,25.57,25.63,19988.0,21.4691,21.5026,21.4523,21.5026,19988.0
2017-12-12 13:40:00,25.63,25.69,25.63,25.66,34306.0,21.5026,21.553,21.5026,21.5278,34306.0
2017-12-12 13:50:00,25.66,25.67,25.64,25.65,17726.0,21.5278,21.5362,21.511,21.5194,17726.0
2017-12-12 14:00:00,25.64,25.66,25.61,25.62,44020.0,21.511,21.5278,21.4858,21.4942,44020.0
2017-12-12 14:10:00,25.61,25.63,25.58,25.6,28266.0,21.4858,21.5026,21.4607,21.4775,28266.0
2017-12-12 14:20:00,25.6,25.64,25.53,25.56,32592.0,21.4775,21.511,21.4187,21.4439,32592.0
2017-12-12 14:30:00,25.58,25.61,25.56,25.58,33770.0,21.4607,21.4858,21.4439,21.4607,33770.0
2017-12-12 14:40:00,25.58,25.66,25.57,25.65,37984.0,21.4607,21.5278,21.4523,21.5194,37984.0
2017-12-12 14:50:00,25.65,25.66,25.61,25.61,21294.0,21.5194,21.5278,21.4858,21.4858,21294.0
2017-12-12 15:00:00,25.61,25.61,25.57,25.57,34458.0,21.4858,21.4858,21.4523,21.4523,34458.0
2017-12-12 15:10:00,25.57,25.59,25.53,25.54,56234.0,21.4523,21.4691,21.4187,21.4271,56234.0
2017-12-12 15:20:00,25.53,25.56,25.52,25.53,84944.0,21.4187,21.4439,21.4103,21.4187,84944.0
2017-12-12 15:30:00,25.53,25.54,25.45,25.45,104942.0,21.4187,21.4271,21.3516,21.3516,104942.0
2017-12-12 15:40:00,25.46,25.5,25.43,25.5,95590.0,21.36,21.3936,21.3348,21.3936,95590.0
2017-12-12 15:50:00,25.5,25.5,25.43,25.45,299854.0,21.3936,21.3936,21.3348,21.3516,299854.0
2017-12-13 09:30:00,25.54,25.81,25.45,25.81,70250.0,21.4271,21.6536,21.3516,21.6536,70250.0
2017-12-13 09:40:00,25.76,25.82,25.62,25.74,47324.0,21.6117,21.662,21.4942,21.5949,47324.0
2017-12-13 09:50:00,25.74,25.77,25.68,25.74,45600.0,21.5949,21.6201,21.5446,21.5949,45600.0
2017-12-13 10:00:00,25.75,25.75,25.67,25.71,51596.0,21.6033,21.6033,21.5362,21.5697,51596.0
2017-12-13 10:10:00,25.72,25.72,25.57,25.64,36622.0,21.5781,21.5781,21.4523,21.511,36622.0
2017-12-13 10:20:00,25.65,25.77,25.62,25.68,114978.0,21.5194,21.6201,21.4942,21.5446,114978.0
2017-12-13 10:30:00,25.67,25.74,25.61,25.65,29534.0,21.5362,21.5949,21.4858,21.5194,29534.0
2017-12-13 10:40:00,25.66,25.75,25.65,25.75,33636.0,21.5278,21.6033,21.5194,21.6033,33636.0
2017-12-13 10:50:00,25.75,25.75,25.72,25.73,30702.0,21.6033,21.6033,21.5781,21.5865,30702.0
2017-12-13 11:00:00,25.73,25.75,25.7,25.7,36528.0,21.5865,21.6033,21.5614,21.5614,36528.0
2017-12-13 11:10:00,25.72,25.76,25.7,25.72,29008.0,21.5781,21.6117,21.5614,21.5781,29008.0
2017-12-13 11:20:00,25.73,25.75,25.69,25.73,41084.0,21.5865,21.6033,21.553,21.5865,41084.0
2017-12-13 11:30:00,25.75,25.83,25.75,25.83,29096.0,21.6033,21.6704,21.6033,21.6704,29096.0
2017-12-13 11:40:00,25.82,25.86,25.78,25.86,20854.0,21.662,21.6956,21.6285,21.6956,20854.0
2017-12-13 11:50:00,25.87,25.97,25.84,25.95,28826.0,21.704,21.7879,21.6788,21.7711,28826.0
2017-12-13 12:00:00,25.95,25.99,25.93,25.96,23550.0,21.7711,21.8047,21.7543,21.7795,23550.0
2017-12-13 12:10:00,25.96,25.97,25.93,25.95,15480.0,21.7795,21.7879,21.7543,21.7711,15480.0
2017-12-13 12:20:00,25.92,26.04,25.92,26.04,28218.0,21.7459,21.8466,21.7459,21.8466,28218.0
2017-12-13 12:30:00,26.05,26.11,26.05,26.08,40182.0,21.855,21.9053,21.855,21.8802,40182.0
2017-12-13 12:40:00,26.07,26.11,26.02,26.09,77004.0,21.8718,21.9053,21.8298,21.8885,77004.0
2017-12-13 12:50:00,26.09,26.14,26.07,26.11,49882.0,21.8885,21.9305,21.8718,21.9053,49882.0
2017-12-13 13:00:00,26.11,26.13,26.06,26.11,52542.0,21.9053,21.9221,21.8634,21.9053,52542.0
2017-12-13 13:10:00,26.11,26.13,26.08,26.13,55786.0,21.9053,21.9221,21.8802,21.9221,55786.0
2017-12-13 13:20:00,26.13,26.17,26.12,26.15,42004.0,21.9221,21.9557,21.9137,21.9389,42004.0
2017-12-13 13:30:00,26.15,26.17,26.11,26.11,24202.0,21.9389,21.9557,21.9053,21.9053,24202.0
2017-12-13 13:40:00,26.13,26.18,26.11,26.18,22386.0,21.9221,21.9641,21.9053,21.9641,22386.0
2017-12-13 13:50:00,26.19,26.29,26.18,26.23,39716.0,21.9724,22.0563,21.9641,22.006,39716.0
2017-12-13 14:00:00,26.25,26.36,26.22,26.27,72694.0,22.0228,22.1151,21.9976,22.0396,72694.0
2017-12-13 14:10:00,26.27,26.29,26.18,26.25,79874.0,22.0396,22.0563,21.9641,22.0228,79874.0
2017-12-13 14:20:00,26.25,26.36,26.24,26.35,42824.0,22.0228,22.1151,22.0144,22.1067,42824.0
2017-12-13 14:30:00,26.36,26.36,26.32,26.32,46492.0,22.1151,22.1151,22.0815,22.0815,46492.0
2017-12-13 14:40:00,26.33,26.34,26.23,26.24,59890.0,22.0899,22.0983,22.006,22.0144,59890.0
2017-12-13 14:50:00,26.24,26.25,26.2,26.22,50368.0,22.0144,22.0228,21.9808,21.9976,50368.0
2017-12-13 15:00:00,26.23,26.25,26.18,26.18,57246.0,22.006,22.0228,21.9641,21.9641,57246.0
2017-12-13 15:10:00,26.18,26.25,26.18,26.24,64936.0,21.9641,22.0228,21.9641,22.0144,64936.0
2017-12-13 15:20:00,26.24,26.25,26.22,26.24,70334.0,22.0144,22.0228,21.9976,22.0144,70334.0
2017-12-13 15:30:00,26.24,26.25,26.18,26.2,112848.0,22.0144,22.0228,21.9641,21.9808,112848.0
2017-12-13 15:40:00,26.2,26.21,26.18,26.19,131024.0,21.9808,21.9892,21.9641,21.9724,131024.0
2017-12-13 15:50:00,26.18,26.19,26.14,26.16,288470.0,21.9641,21.9724,21.9305,21.9473,288470.0
2017-12-14 09:30:00,26.0,26.11,25.79,25.99,179146.0,21.813,21.9053,21.6369,21.8047,179146.0
2017-12-14 09:40:00,25.93,25.98,25.69,25.72,132822.0,21.7543,21.7963,21.553,21.5781,132822.0
2017-12-14 09:50:00,25.7,25.72,25.47,25.5,418588.0,21.5614,21.5781,21.3684,21.3936,418588.0
2017-12-14 10:00:00,25.5,25.55,25.18,25.21,186002.0,21.3936,21.4355,21.1251,21.1503,186002.0
2017-12-14 10:10:00,25.23,25.27,25.15,25.23,132900.0,21.167,21.2006,21.0999,21.167,132900.0
2017-12-14 10:20:00,25.23,25.35,25.21,25.28,56170.0,21.167,21.2677,21.1503,21.209,56170.0
2017-12-14 10:30:00,25.25,25.34,25.25,25.34,41728.0,21.1838,21.2593,21.1838,21.2593,41728.0
2017-12-14 10:40:00,25.34,25.37,25.3,25.36,41884.0,21.2593,21.2845,21.2258,21.2761,41884.0
2017-12-14 10:50:00,25.36,25.41,25.25,25.27,97364.0,21.2761,21.3181,21.1838,21.2006,97364.0
2017-12-14 11:00:00,25.27,25.3,25.2,25.24,49588.0,21.2006,21.2258,21.1419,21.1754,49588.0
2017-12-14 11:10:00,25.23,25.31,25.2,25.27,51862.0,21.167,21.2342,21.1419,21.2006,51862.0
2017-12-14 11:20:00,25.25,25.28,25.12,25.2,71232.0,21.1838,21.209,21.0748,21.1419,71232.0
2017-12-14 11:30:00,25.2,25.24,25.11,25.24,35022.0,21.1419,21.1754,21.0664,21.1754,35022.0
2017-12-14 11:40:00,25.24,25.38,25.23,25.36,42546.0,21.1754,21.2929,21.167,21.2761,42546.0
2017-12-14 11:50:00,25.36,25.42,25.35,25.37,52304.0,21.2761,21.3264,21.2677,21.2845,52304.0
2017-12-14 12:00:00,25.38,25.41,25.25,25.31,45422.0,21.2929,21.3181,21.1838,21.2342,45422.0
2017-12-14 12:10:00,25.3,25.35,25.25,25.32,27384.0,21.2258,21.2677,21.1838,21.2425,27384.0
2017-12-14 12:20:00,25.32,25.35,25.25,25.28,25850.0,21.2425,21.2677,21.1838,21.209,25850.0
2017-12-14 12:30:00,25.27,25.41,25.24,25.41,70366.0,21.2006,21.3181,21.1754,21.3181,70366.0
2017-12-14 12:40:00,25.41,25.44,25.36,25.42,38316.0,21.3181,21.3432,21.2761,21.3264,38316.0
2017-12-14 12:50:00,25.43,25.47,25.36,25.38,23152.0,21.3348,21.3684,21.2761,21.2929,23152.0
2017-12-14 13:00:00,25.36,25.39,25.33,25.36,32636.0,21.2761,21.3013,21.2509,21.2761,32636.0
2017-12-14 13:10:00,25.36,25.4,25.33,25.39,26836.0,21.2761,21.3097,21.2509,21.3013,26836.0
2017-12-14 13:20:00,25.39,25.46,25.38,25.41,38268.0,21.3013,21.36,21.2929,21.3181,38268.0
2017-12-14 13:30:00,25.41,25.42,25.33,25.34,36106.0,21.3181,21.3264,21.2509,21.2593,36106.0
2017-12-14 13:40:00,25.35,25.4,25.33,25.35,27732.0,21.2677,21.3097,21.2509,21.2677,27732.0
2017-12-14 13:50:00,25.36,25.38,25.32,25.33,31780.0,21.2761,21.2929,21.2425,21.2509,31780.0
2017-12-14 14:00:00,25.32,25.35,25.24,25.25,38862.0,21.2425,21.2677,21.1754,21.1838,38862.0
2017-12-14 14:10:00,25.27,25.3,25.23,25.28,41988.0,21.2006,21.2258,21.167,21.209,41988.0
2017-12-14 14:20:00,25.27,25.28,25.15,25.15,47198.0,21.2006,21.209,21.0999,21.0999,47198.0
2017-12-14 14:30:00,25.14,25.18,25.14,25.14,52726.0,21.0915,21.1251,21.0915,21.0915,52726.0
2017-12-14 14:40:00,25.14,25.18,25.11,25.18,44298.0,21.0915,21.1251,21.0664,21.1251,44298.0
2017-12-14 14:50:00,25.18,25.27,25.18,25.22,50888.0,21.1251,21.2006,21.1251,21.1587,50888.0
2017-12-14 15:00:00,25.22,25.27,25.18,25.24,40114.0,21.1587,21.2006,21.1251,21.1754,40114.0
2017-12-14 15:10:00,25.25,25.27,25.21,25.22,39672.0,21.1838,21.2006,21.1503,21.1587,39672.0
2017-12-14 15:20:00,25.22,25.29,25.2,25.27,43888.0,21.1587,21.2174,21.1419,21.2006,43888.0
2017-12-14 15:30:00,25.28,25.36,25.27,25.36,71614.0,21.209,21.2761,21.2006,21.2761,71614.0
2017-12-14 15:40:00,25.36,25.4,25.32,25.33,81410.0,21.2761,21.3097,21.2425,21.2509,81410.0
2017-12-14 15:50:00,25.32,25.32,25.11,25.19,761684.0,21.2425,21.2425,21.0664,21.1335,761684.0
2017-12-15 09:30:00,25.26,25.43,25.18,25.33,303184.0,21.1922,21.3348,21.1251,21.2509,303184.0
2017-12-15 09:40:00,25.3,25.4,25.27,25.38,57564.0,21.2258,21.3097,21.2006,21.2929,57564.0
2017-12-15 09:50:00,25.41,25.46,25.31,25.36,31548.0,21.3181,21.36,21.2342,21.2761,31548.0
2017-12-15 10:00:00,25.36,25.39,25.23,25.24,55396.0,21.2761,21.3013,21.167,21.1754,55396.0
2017-12-15 10:10:00,25.24,25.4,25.21,25.38,37020.0,21.1754,21.3097,21.1503,21.2929,37020.0
2017-12-15 10:20:00,25.4,25.49,25.35,25.46,26720.0,21.3097,21.3852,21.2677,21.36,26720.0
2017-12-15 10:30:00,25.46,25.48,25.41,25.42,32250.0,21.36,21.3768,21.3181,21.3264,32250.0
2017-12-15 10:40:00,25.42,25.43,25.4,25.43,21712.0,21.3264,21.3348,21.3097,21.3348,21712.0
2017-12-15 10:50:00,25.42,25.44,25.39,25.39,74042.0,21.3264,21.3432,21.3013,21.3013,74042.0
2017-12-15 11:00:00,25.4,25.42,25.38,25.42,20880.0,21.3097,21.3264,21.2929,21.3264,20880.0
2017-12-15 11:10:00,25.41,25.47,25.38,25.39,36968.0,21.3181,21.3684,21.2929,21.3013,36968.0
2017-12-15 11:20:00,25.36,25.38,25.32,25.36,21006.0,21.2761,21.2929,21.2425,21.2761,21006.0
2017-12-15 11:30:00,25.36,25.4,25.33,25.33,24100.0,21.2761,21.3097,21.2509,21.2509,24100.0
2017-12-15 11:40:00,25.34,25.37,25.3,25.3,20322.0,21.2593,21.2845,21.2258,21.2258,20322.0
2017-12-15 11:50:00,25.3,25.34,25.28,25.32,16384.0,21.2258,21.2593,21.209,21.2425,16384.0
2017-12-15 12:00:00,25.33,25.36,25.32,25.34,20238.0,21.2509,21.2761,21.2425,21.2593,20238.0
2017-12-15 12:10:00,25.35,25.36,25.28,25.29,31460.0,21.2677,21.2761,21.209,21.2174,31460.0
2017-12-15 12:20:00,25.29,25.34,25.28,25.32,22670.0,21.2174,21.2593,21.209,21.2425,22670.0
2017-12-15 12:30:00,25.32,25.33,25.28,25.32,16242.0,21.2425,21.2509,21.209,21.2425,16242.0
2017-12-15 12:40:00,25.32,25.37,25.32,25.36,19112.0,21.2425,21.2845,21.2425,21.2761,19112.0
2017-12-15 12:50:00,25.37,25.4,25.35,25.35,22486.0,21.2845,21.3097,21.2677,21.2677,22486.0
2017-12-15 13:00:00,25.36,25.36,25.33,25.34,21410.0,21.2761,21.2761,21.2509,21.2593,21410.0
2017-12-15 13:10:00,25.33,25.35,25.3,25.31,17356.0,21.2509,21.2677,21.2258,21.2342,17356.0
2017-12-15 13:20:00,25.3,25.31,25.28,25.3,14364.0,21.2258,21.2342,21.209,21.2258,14364.0
2017-12-15 13:30:00,25.3,25.32,25.27,25.28,40188.0,21.2258,21.2425,21.2006,21.209,40188.0
2017-12-15 13:40:00,25.28,25.32,25.27,25.3,18998.0,21.209,21.2425,21.2006,21.2258,18998.0
2017-12-15 13:50:00,25.3,25.36,25.29,25.35,27732.0,21.2258,21.2761,21.2174,21.2677,27732.0
2017-12-15 14:00:00,25.35,25.42,25.34,25.41,26318.0,21.2677,21.3264,21.2593,21.3181,26318.0
2017-12-15 14:10:00,25.41,25.45,25.39,25.43,19670.0,21.3181,21.3516,21.3013,21.3348,19670.0
2017-12-15 14:20:00,25.43,25.47,25.41,25.41,50530.0,21.3348,21.3684,21.3181,21.3181,50530.0
2017-12-15 14:30:00,25.41,25.44,25.41,25.44,24194.0,21.3181,21.3432,21.3181,21.3432,24194.0
2017-12-15 14:40:00,25.43,25.47,25.43,25.47,32138.0,21.3348,21.3684,21.3348,21.3684,32138.0
2017-12-15 14:50:00,25.47,25.48,25.43,25.45,27678.0,21.3684,21.3768,21.3348,21.3516,27678.0
2017-12-15 15:00:00,25.45,25.49,25.45,25.49,25208.0,21.3516,21.3852,21.3516,21.3852,25208.0
2017-12-15 15:10:00,25.49,25.54,25.48,25.5,36430.0,21.3852,21.4271,21.3768,21.3936,36430.0
2017-12-15 15:20:00,25.5,25.51,25.48,25.5,45680.0,21.3936,21.402,21.3768,21.3936,45680.0
2017-12-15 15:30:00,25.49,25.49,25.37,25.38,88100.0,21.3852,21.3852,21.2845,21.2929,88100.0
2017-12-15 15:40:00,25.37,25.37,25.28,25.3,121546.0,21.2845,21.2845,21.209,21.2258,121546.0
2017-12-15 15:50:00,25.3,25.35,25.29,25.35,219378.0,21.2258,21.2677,21.2174,21.2677,219378.0
2017-12-18 09:30:00,25.59,25.92,25.59,25.81,47160.0,21.4691,21.7459,21.4691,21.6536,47160.0
2017-12-18 09:40:00,25.78,25.91,25.76,25.77,96178.0,21.6285,21.7375,21.6117,21.6201,96178.0
2017-12-18 09:50:00,25.77,26.08,25.77,26.08,67854.0,21.6201,21.8802,21.6201,21.8802,67854.0
2017-12-18 10:00:00,26.09,26.27,26.06,26.18,81314.0,21.8885,22.0396,21.8634,21.9641,81314.0
2017-12-18 10:10:00,26.2,26.21,26.13,26.2,44190.0,21.9808,21.9892,21.9221,21.9808,44190.0
2017-12-18 10:20:00,26.19,26.23,26.13,26.17,28982.0,21.9724,22.006,21.9221,21.9557,28982.0
2017-12-18 10:30:00,26.16,26.22,26.13,26.14,63296.0,21.9473,21.9976,21.9221,21.9305,63296.0
2017-12-18 10:40:00,26.15,26.18,26.11,26.14,59672.0,21.9389,21.9641,21.9053,21.9305,59672.0
2017-12-18 10:50:00,26.15,26.21,26.12,26.18,50184.0,21.9389,21.9892,21.9137,21.9641,50184.0
2017-12-18 11:00:00,26.18,26.18,26.11,26.14,51290.0,21.9641,21.9641,21.9053,21.9305,51290.0
2017-12-18 11:10:00,26.14,26.17,26.11,26.11,67534.0,21.9305,21.9557,21.9053,21.9053,67534.0
2017-12-18 11:20:00,26.11,26.18,26.11,26.17,85838.0,21.9053,21.9641,21.9053,21.9557,85838.0
2017-12-18 11:30:00,26.17,26.18,26.11,26.16,33290.0,21.9557,21.9641,21.9053,21.9473,33290.0
2017-12-18 11:40:00,26.15,26.17,26.13,26.13,25874.0,21.9389,21.9557,21.9221,21.9221,25874.0
2017-12-18 11:50:00,26.13,26.18,26.11,26.15,41586.0,21.9221,21.9641,21.9053,21.9389,41586.0
2017-12-18 12:00:00,26.16,26.2,26.13,26.18,40450.0,21.9473,21.9808,21.9221,21.9641,40450.0
2017-12-18 12:10:00,26.2,26.25,26.18,26.24,32166.0,21.9808,22.0228,21.9641,22.0144,32166.0
2017-12-18 12:20:00,26.24,26.26,26.22,26.23,28750.0,22.0144,22.0312,21.9976,22.006,28750.0
2017-12-18 12:30:00,26.24,26.24,26.18,26.21,27196.0,22.0144,22.0144,21.9641,21.9892,27196.0
2017-12-18 12:40:00,26.21,26.22,26.18,26.21,32862.0,21.9892,21.9976,21.9641,21.9892,32862.0
2017-12-18 12:50:00,26.21,26.25,26.15,26.15,39746.0,21.9892,22.0228,21.9389,21.9389,39746.0
2017-12-18 13:00:00,26.15,26.27,26.15,26.25,39286.0,21.9389,22.0396,21.9389,22.0228,39286.0
2017-12-18 13:10:00,26.25,26.29,26.23,26.25,26440.0,22.0228,22.0563,22.006,22.0228,26440.0
2017-12-18 13:20:00,26.27,26.3,26.26,26.28,30950.0,22.0396,22.0647,22.0312,22.048,30950.0
2017-12-18 13:30:00,26.29,26.3,26.28,26.29,26556.0,22.0563,22.0647,22.048,22.0563,26556.0
2017-12-18 13:40:00,26.29,26.32,26.27,26.29,23330.0,22.0563,22.0815,22.0396,22.0563,23330.0
2017-12-18 13:50:00,26.29,26.36,26.29,26.35,25488.0,22.0563,22.1151,22.0563,22.1067,25488.0
2017-12-18 14:00:00,26.34,26.41,26.34,26.4,45304.0,22.0983,22.157,22.0983,22.1486,45304.0
2017-12-18 14:10:00,26.4,26.44,26.39,26.44,43844.0,22.1486,22.1822,22.1402,22.1822,43844.0
2017-12-18 14:20:00,26.43,26.48,26.43,26.45,46560.0,22.1738,22.2157,22.1738,22.1906,46560.0
2017-12-18 14:30:00,26.45,26.48,26.42,26.43,91692.0,22.1906,22.2157,22.1654,22.1738,91692.0
2017-12-18 14:40:00,26.44,26.44,26.35,26.39,27776.0,22.1822,22.1822,22.1067,22.1402,27776.0
2017-12-18 14:50:00,26.39,26.41,26.36,26.4,45456.0,22.1402,22.157,22.1151,22.1486,45456.0
2017-12-18 15:00:00,26.4,26.45,26.4,26.42,38998.0,22.1486,22.1906,22.1486,22.1654,38998.0
2017-12-18 15:10:00,26.42,26.46,26.42,26.42,41718.0,22.1654,22.199,22.1654,22.1654,41718.0
2017-12-18 15:20:00,26.42,26.42,26.36,26.36,43836.0,22.1654,22.1654,22.1151,22.1151,43836.0
2017-12-18 15:30:00,26.35,26.36,26.33,26.35,73110.0,22.1067,22.1151,22.0899,22.1067,73110.0
2017-12-18 15:40:00,26.35,26.41,26.35,26.4,90322.0,22.1067,22.157,22.1067,22.1486,90322.0
2017-12-18 15:50:00,26.4,26.41,26.36,26.36,218788.0,22.1486,22.157,22.1151,22.1151,218788.0
2017-12-19 09:30:00,26.55,26.75,26.55,26.74,88332.0,22.2745,22.4423,22.2745,22.4339,88332.0
2017-12-19 09:40:00,26.73,26.75,26.48,26.48,65194.0,22.4255,22.4423,22.2157,22.2157,65194.0
2017-12-19 09:50:00,26.46,26.54,26.42,26.47,29916.0,22.199,22.2661,22.1654,22.2074,29916.0
2017-12-19 10:00:00,26.46,26.51,26.32,26.51,103246.0,22.199,22.2409,22.0815,22.2409,103246.0
2017-12-19 10:10:00,26.5,26.57,26.47,26.56,38370.0,22.2325,22.2913,22.2074,22.2829,38370.0
2017-12-19 10:20:00,26.57,26.58,26.52,26.53,41608.0,22.2913,22.2996,22.2493,22.2577,41608.0
2017-12-19 10:30:00,26.52,26.55,26.47,26.55,41832.0,22.2493,22.2745,22.2074,22.2745,41832.0
2017-12-19 10:40:00,26.54,26.57,26.5,26.54,37088.0,22.2661,22.2913,22.2325,22.2661,37088.0
2017-12-19 10:50:00,26.54,26.65,26.54,26.64,28864.0,22.2661,22.3584,22.2661,22.35,28864.0
2017-12-19 11:00:00,26.63,26.66,26.58,26.66,27742.0,22.3416,22.3668,22.2996,22.3668,27742.0
2017-12-19 11:10:00,26.66,26.73,26.65,26.72,34368.0,22.3668,22.4255,22.3584,22.4171,34368.0
2017-12-19 11:20:00,26.7,26.73,26.65,26.66,19316.0,22.4003,22.4255,22.3584,22.3668,19316.0
2017-12-19 11:30:00,26.65,26.68,26.63,26.64,19666.0,22.3584,22.3835,22.3416,22.35,19666.0
2017-12-19 11:40:00,26.64,26.7,26.61,26.67,23666.0,22.35,22.4003,22.3248,22.3751,23666.0
2017-12-19 11:50:00,26.68,26.73,26.66,26.72,19060.0,22.3835,22.4255,22.3668,22.4171,19060.0
2017-12-19 12:00:00,26.72,26.74,26.67,26.71,25256.0,22.4171,22.4339,22.3751,22.4087,25256.0
2017-12-19 12:10:00,26.72,26.8,26.7,26.77,55534.0,22.4171,22.4842,22.4003,22.459,55534.0
2017-12-19 12:20:00,26.78,26.81,26.76,26.81,21932.0,22.4674,22.4926,22.4507,22.4926,21932.0
2017-12-19 12:30:00,26.81,26.85,26.8,26.84,31032.0,22.4926,22.5262,22.4842,22.5178,31032.0
2017-12-19 12:40:00,26.84,26.85,26.78,26.79,45412.0,22.5178,22.5262,22.4674,22.4758,45412.0
2017-12-19 12:50:00,26.8,26.85,26.8,26.84,20284.0,22.4842,22.5262,22.4842,22.5178,20284.0
2017-12-19 13:00:00,26.85,26.93,26.83,26.84,38134.0,22.5262,22.5933,22.5094,22.5178,38134.0
2017-12-19 13:10:00,26.86,26.93,26.85,26.93,15656.0,22.5346,22.5933,22.5262,22.5933,15656.0
2017-12-19 13:20:00,26.94,26.95,26.88,26.91,29654.0,22.6017,22.6101,22.5513,22.5765,29654.0
2017-12-19 13:30:00,26.89,26.9,26.86,26.89,20244.0,22.5597,22.5681,22.5346,22.5597,20244.0
2017-12-19 13:40:00,26.86,26.89,26.82,26.85,25572.0,22.5346,22.5597,22.501,22.5262,25572.0
2017-12-19 13:50:00,26.84,26.88,26.81,26.88,20204.0,22.5178,22.5513,22.4926,22.5513,20204.0
2017-12-19 14:00:00,26.88,26.9,26.84,26.84,24652.0,22.5513,22.5681,22.5178,22.5178,24652.0
2017-12-19 14:10:00,26.84,26.86,26.79,26.79,31720.0,22.5178,22.5346,22.4758,22.4758,31720.0
2017-12-19 14:20:00,26.79,26.81,26.76,26.81,33242.0,22.4758,22.4926,22.4507,22.4926,33242.0
2017-12-19 14:30:00,26.81,26.83,26.79,26.81,22854.0,22.4926,22.5094,22.4758,22.4926,22854.0
2017-12-19 14:40:00,26.81,26.81,26.77,26.8,34408.0,22.4926,22.4926,22.459,22.4842,34408.0
2017-12-19 14:50:00,26.79,26.82,26.76,26.82,56860.0,22.4758,22.501,22.4507,22.501,56860.0
2017-12-19 15:00:00,26.82,26.86,26.76,26.76,47012.0,22.501,22.5346,22.4507,22.4507,47012.0
2017-12-19 15:10:00,26.77,26.79,26.73,26.75,55954.0,22.459,22.4758,22.4255,22.4423,55954.0
2017-12-19 15:20:00,26.75,26.82,26.75,26.8,52304.0,22.4423,22.501,22.4423,22.4842,52304.0
2017-12-19 15:30:00,26.8,26.88,26.8,26.88,66216.0,22.4842,22.5513,22.4842,22.5513,66216.0
2017-12-19 15:40:00,26.88,26.88,26.83,26.83,103684.0,22.5513,22.5513,22.5094,22.5094,103684.0
2017-12-19 15:50:00,26.83,26.84,26.78,26.79,243612.0,22.5094,22.5178,22.4674,22.4758,243612.0
2017-12-20 09:30:00,26.98,27.32,26.96,26.99,90256.0,22.6352,22.9205,22.6184,22.6436,90256.0
2017-12-20 09:40:00,26.98,27.01,26.84,26.93,130110.0,22.6352,22.6604,22.5178,22.5933,130110.0
2017-12-20 09:50:00,26.91,26.93,26.84,26.93,42286.0,22.5765,22.5933,22.5178,22.5933,42286.0
2017-12-20 10:00:00,26.9,26.95,26.83,26.85,37532.0,22.5681,22.6101,22.5094,22.5262,37532.0
2017-12-20 10:10:00,26.85,26.95,26.8,26.8,52406.0,22.5262,22.6101,22.4842,22.4842,52406.0
2017-12-20 10:20:00,26.81,26.84,26.76,26.8,29208.0,22.4926,22.5178,22.4507,22.4842,29208.0
2017-12-20 10:30:00,26.8,26.85,26.73,26.82,72468.0,22.4842,22.5262,22.4255,22.501,72468.0
2017-12-20 10:40:00,26.81,26.86,26.78,26.86,26356.0,22.4926,22.5346,22.4674,22.5346,26356.0
2017-12-20 10:50:00,26.86,26.89,26.84,26.89,35758.0,22.5346,22.5597,22.5178,22.5597,35758.0
2017-12-20 11:00:00,26.88,26.92,26.88,26.92,24166.0,22.5513,22.5849,22.5513,22.5849,24166.0
2017-12-20 11:10:00,26.9,26.92,26.74,26.81,46642.0,22.5681,22.5849,22.4339,22.4926,46642.0
2017-12-20 11:20:00,26.81,26.84,26.78,26.84,28888.0,22.4926,22.5178,22.4674,22.5178,28888.0
2017-12-20 11:30:00,26.83,26.89,26.83,26.84,18640.0,22.5094,22.5597,22.5094,22.5178,18640.0
2017-12-20 11:40:00,26.84,26.9,26.82,26.9,29134.0,22.5178,22.5681,22.501,22.5681,29134.0
2017-12-20 11:50:00,26.89,26.9,26.84,26.84,25006.0,22.5597,22.5681,22.5178,22.5178,25006.0
2017-12-20 12:00:00,26.83,26.84,26.8,26.82,20110.0,22.5094,22.5178,22.4842,22.501,20110.0
2017-12-20 12:10:00,26.82,26.85,26.82,26.83,28878.0,22.501,22.5262,22.501,22.5094,28878.0
2017-12-20 12:20:00,26.83,26.88,26.83,26.87,23414.0,22.5094,22.5513,22.5094,22.5429,23414.0
2017-12-20 12:30:00,26.87,26.88,26.83,26.85,21346.0,22.5429,22.5513,22.5094,22.5262,21346.0
2017-12-20 12:40:00,26.84,26.92,26.81,26.9,25522.0,22.5178,22.5849,22.4926,22.5681,25522.0
2017-12-20 12:50:00,26.9,26.92,26.86,26.86,20178.0,22.5681,22.5849,22.5346,22.5346,20178.0
2017-12-20 13:00:00,26.86,26.94,26.86,26.94,20780.0,22.5346,22.6017,22.5346,22.6017,20780.0
2017-12-20 13:10:00,26.95,27.01,26.95,27.01,54918.0,22.6101,22.6604,22.6101,22.6604,54918.0
2017-12-20 13:20:00,27.0,27.0,26.92,26.98,20416.0,22.652,22.652,22.5849,22.6352,20416.0
2017-12-20 13:30:00,26.98,26.98,26.92,26.93,14228.0,22.6352,22.6352,22.5849,22.5933,14228.0
2017-12-20 13:40:00,26.93,26.93,26.85,26.87,40936.0,22.5933,22.5933,22.5262,22.5429,40936.0
2017-12-20 13:50:00,26.87,26.88,26.84,26.86,38770.0,22.5429,22.5513,22.5178,22.5346,38770.0
2017-12-20 14:00:00,26.86,26.97,26.86,26.97,32672.0,22.5346,22.6268,22.5346,22.6268,32672.0
2017-12-20 14:10:00,26.97,26.97,26.9,26.93,23464.0,22.6268,22.6268,22.5681,22.5933,23464.0
2017-12-20 14:20:00,26.93,26.93,26.86,26.86,27798.0,22.5933,22.5933,22.5346,22.5346,27798.0
2017-12-20 14:30:00,26.86,26.9,26.86,26.9,31244.0,22.5346,22.5681,22.5346,22.5681,31244.0
2017-12-20 14:40:00,26.9,26.93,26.89,26.92,21858.0,22.5681,22.5933,22.5597,22.5849,21858.0
2017-12-20 14:50:00,26.91,26.93,26.9,26.91,39362.0,22.5765,22.5933,22.5681,22.5765,39362.0
2017-12-20 15:00:00,26.91,26.92,26.86,26.92,75530.0,22.5765,22.5849,22.5346,22.5849,75530.0
2017-12-20 15:10:00,26.93,26.97,26.92,26.93,53480.0,22.5933,22.6268,22.5849,22.5933,53480.0
2017-12-20 15:20:00,26.93,26.97,26.9,26.97,109284.0,22.5933,22.6268,22.5681,22.6268,109284.0
2017-12-20 15:30:00,26.96,26.99,26.93,26.99,78932.0,22.6184,22.6436,22.5933,22.6436,78932.0
2017-12-20 15:40:00,26.99,27.0,26.97,26.99,118984.0,22.6436,22.652,22.6268,22.6436,118984.0
2017-12-20 15:50:00,26.99,27.0,26.96,26.96,258588.0,22.6436,22.652,22.6184,22.6184,258588.0
2017-12-21 09:30:00,26.79,26.79,25.88,25.89,179058.0,22.4758,22.4758,21.7124,21.7208,179058.0
2017-12-21 09:40:00,25.9,26.06,25.86,25.99,51816.0,21.7291,21.8634,21.6956,21.8047,51816.0
2017-12-21 09:50:00,26.0,26.24,26.0,26.24,43724.0,21.813,22.0144,21.813,22.0144,43724.0
2017-12-21 10:00:00,26.24,26.25,26.05,26.05,35030.0,22.0144,22.0228,21.855,21.855,35030.0
2017-12-21 10:10:00,26.09,26.27,26.09,26.27,38392.0,21.8885,22.0396,21.8885,22.0396,38392.0
2017-12-21 10:20:00,26.28,26.29,26.17,26.2,18852.0,22.048,22.0563,21.9557,21.9808,18852.0
2017-12-21 10:30:00,26.22,26.3,26.21,26.22,25280.0,21.9976,22.0647,21.9892,21.9976,25280.0
2017-12-21 10:40:00,26.22,26.29,26.2,26.27,18482.0,21.9976,22.0563,21.9808,22.0396,18482.0
2017-12-21 10:50:00,26.28,26.31,26.2,26.28,33950.0,22.048,22.0731,21.9808,22.048,33950.0
2017-12-21 11:00:00,26.28,26.4,26.28,26.31,35036.0,22.048,22.1486,22.048,22.0731,35036.0
2017-12-21 11:10:00,26.33,26.34,26.27,26.29,41552.0,22.0899,22.0983,22.0396,22.0563,41552.0
2017-12-21 11:20:00,26.29,26.3,26.23,26.3,38530.0,22.0563,22.0647,22.006,22.0647,38530.0
2017-12-21 11:30:00,26.34,26.38,26.31,26.34,27510.0,22.0983,22.1318,22.0731,22.0983,27510.0
2017-12-21 11:40:00,26.35,26.38,26.34,26.37,24512.0,22.1067,22.1318,22.0983,22.1235,24512.0
2017-12-21 11:50:00,26.36,26.37,26.33,26.35,30898.0,22.1151,22.1235,22.0899,22.1067,30898.0
2017-12-21 12:00:00,26.36,26.39,26.33,26.38,24830.0,22.1151,22.1402,22.0899,22.1318,24830.0
2017-12-21 12:10:00,26.38,26.38,26.33,26.33,22694.0,22.1318,22.1318,22.0899,22.0899,22694.0
2017-12-21 12:20:00,26.32,26.32,26.24,26.24,23446.0,22.0815,22.0815,22.0144,22.0144,23446.0
2017-12-21 12:30:00,26.25,26.3,26.25,26.27,22912.0,22.0228,22.0647,22.0228,22.0396,22912.0
2017-12-21 12:40:00,26.28,26.3,26.25,26.26,32314.0,22.048,22.0647,22.0228,22.0312,32314.0
2017-12-21 12:50:00,26.25,26.32,26.25,26.3,18190.0,22.0228,22.0815,22.0228,22.0647,18190.0
2017-12-21 13:00:00,26.3,26.35,26.3,26.3,18154.0,22.0647,22.1067,22.0647,22.0647,18154.0
2017-12-21 13:10:00,26.3,26.38,26.3,26.37,11874.0,22.0647,22.1318,22.0647,22.1235,11874.0
2017-12-21 13:20:00,26.38,26.4,26.37,26.4,9140.0,22.1318,22.1486,22.1235,22.1486,9140.0
2017-12-21 13:30:00,26.4,26.4,26.34,26.36,26504.0,22.1486,22.1486,22.0983,22.1151,26504.0
2017-12-21 13:40:00,26.36,26.38,26.34,26.34,23256.0,22.1151,22.1318,22.0983,22.0983,23256.0
2017-12-21 13:50:00,26.33,26.35,26.28,26.28,21644.0,22.0899,22.1067,22.048,22.048,21644.0
2017-12-21 14:00:00,26.28,26.28,26.24,26.25,22888.0,22.048,22.048,22.0144,22.0228,22888.0
2017-12-21 14:10:00,26.27,26.29,26.24,26.28,45426.0,22.0396,22.0563,22.0144,22.048,45426.0
2017-12-21 14:20:00,26.28,26.28,26.21,26.22,30628.0,22.048,22.048,21.9892,21.9976,30628.0
2017-12-21 14:30:00,26.22,26.26,26.21,26.21,31074.0,21.9976,22.0312,21.9892,21.9892,31074.0
2017-12-21 14:40:00,26.2,26.21,26.18,26.2,34992.0,21.9808,21.9892,21.9641,21.9808,34992.0
2017-12-21 14:50:00,26.2,26.21,26.16,26.18,42034.0,21.9808,21.9892,21.9473,21.9641,42034.0
2017-12-21 15:00:00,26.18,26.23,26.18,26.21,37042.0,21.9641,22.006,21.9641,21.9892,37042.0
2017-12-21 15:10:00,26.2,26.22,26.16,26.18,50508.0,21.9808,21.9976,21.9473,21.9641,50508.0
2017-12-21 15:20:00,26.18,26.25,26.18,26.25,44200.0,21.9641,22.0228,21.9641,22.0228,44200.0
2017-12-21 15:30:00,26.25,26.27,26.23,26.23,42402.0,22.0228,22.0396,22.006,22.006,42402.0
2017-12-21 15:40:00,26.23,26.23,26.1,26.1,128556.0,22.006,22.006,21.8969,21.8969,128556.0
2017-12-21 15:50:00,26.1,26.13,26.09,26.11,208570.0,21.8969,21.9221,21.8885,21.9053,208570.0
2017-12-22 09:30:00,26.12,26.12,25.88,26.06,41870.0,21.9137,21.9137,21.7124,21.8634,41870.0
2017-12-22 09:40:00,26.06,26.13,26.04,26.05,29940.0,21.8634,21.9221,21.8466,21.855,29940.0
2017-12-22 09:50:00,26.07,26.07,25.92,25.93,38340.0,21.8718,21.8718,21.7459,21.7543,38340.0
2017-12-22 10:00:00,25.94,26.1,25.93,26.1,25840.0,21.7627,21.8969,21.7543,21.8969,25840.0
2017-12-22 10:10:00,26.08,26.22,26.08,26.2,24308.0,21.8802,21.9976,21.8802,21.9808,24308.0
2017-12-22 10:20:00,26.22,26.25,26.21,26.21,12288.0,21.9976,22.0228,21.9892,21.9892,12288.0
2017-12-22 10:30:00,26.21,26.29,26.19,26.29,18960.0,21.9892,22.0563,21.9724,22.0563,18960.0
2017-12-22 10:40:00,26.28,26.34,26.26,26.34,22632.0,22.048,22.0983,22.0312,22.0983,22632.0
2017-12-22 10:50:00,26.36,26.36,26.31,26.31,26206.0,22.1151,22.1151,22.0731,22.0731,26206.0
2017-12-22 11:00:00,26.29,26.3,26.25,26.25,29932.0,22.0563,22.0647,22.0228,22.0228,29932.0
2017-12-22 11:10:00,26.23,26.31,26.2,26.26,54928.0,22.006,22.0731,21.9808,22.0312,54928.0
2017-12-22 11:20:00,26.26,26.27,26.18,26.21,24882.0,22.0312,22.0396,21.9641,21.9892,24882.0
2017-12-22 11:30:00,26.22,26.22,26.07,26.18,27618.0,21.9976,21.9976,21.8718,21.9641,27618.0
2017-12-22 11:40:00,26.2,26.22,26.17,26.17,21730.0,21.9808,21.9976,21.9557,21.9557,21730.0
2017-12-22 11:50:00,26.17,26.21,26.14,26.18,36616.0,21.9557,21.9892,21.9305,21.9641,36616.0
2017-12-22 12:00:00,26.16,26.23,26.15,26.22,21494.0,21.9473,22.006,21.9389,21.9976,21494.0
2017-12-22 12:10:00,26.22,26.25,26.17,26.25,20042.0,21.9976,22.0228,21.9557,22.0228,20042.0
2017-12-22 12:20:00,26.24,26.27,26.21,26.21,29994.0,22.0144,22.0396,21.9892,21.9892,29994.0
2017-12-22 12:30:00,26.22,26.25,26.18,26.21,25586.0,21.9976,22.0228,21.9641,21.9892,25586.0
2017-12-22 12:40:00,26.21,26.27,26.2,26.25,29702.0,21.9892,22.0396,21.9808,22.0228,29702.0
2017-12-22 12:50:00,26.25,26.31,26.25,26.3,15634.0,22.0228,22.0731,22.0228,22.0647,15634.0
2017-12-22 13:00:00,26.31,26.33,26.28,26.31,9476.0,22.0731,22.0899,22.048,22.0731,9476.0
2017-12-22 13:10:00,26.31,26.33,26.27,26.28,18230.0,22.0731,22.0899,22.0396,22.048,18230.0
2017-12-22 13:20:00,26.27,26.28,26.24,26.24,33480.0,22.0396,22.048,22.0144,22.0144,33480.0
2017-12-22 13:30:00,26.25,26.29,26.19,26.27,58706.0,22.0228,22.0563,21.9724,22.0396,58706.0
2017-12-22 13:40:00,26.29,26.33,26.23,26.28,24544.0,22.0563,22.0899,22.006,22.048,24544.0
2017-12-22 13:50:00,26.26,26.31,26.26,26.31,15428.0,22.0312,22.0731,22.0312,22.0731,15428.0
2017-12-22 14:00:00,26.3,26.31,26.25,26.26,23926.0,22.0647,22.0731,22.0228,22.0312,23926.0
2017-12-22 14:10:00,26.27,26.29,26.25,26.25,22486.0,22.0396,22.0563,22.0228,22.0228,22486.0
2017-12-22 14:20:00,26.25,26.28,26.24,26.25,24780.0,22.0228,22.048,22.0144,22.0228,24780.0
2017-12-22 14:30:00,26.26,26.27,26.23,26.24,16750.0,22.0312,22.0396,22.006,22.0144,16750.0
2017-12-22 14:40:00,26.24,26.24,26.21,26.24,31582.0,22.0144,22.0144,21.9892,22.0144,31582.0
2017-12-22 14:50:00,26.25,26.29,26.24,26.25,15090.0,22.0228,22.0563,22.0144,22.0228,15090.0
2017-12-22 15:00:00,26.25,26.27,26.25,26.26,20844.0,22.0228,22.0396,22.0228,22.0312,20844.0
2017-12-22 15:10:00,26.26,26.29,26.25,26.28,32138.0,22.0312,22.0563,22.0228,22.048,32138.0
2017-12-22 15:20:00,26.27,26.28,26.22,26.25,35206.0,22.0396,22.048,21.9976,22.0228,35206.0
2017-12-22 15:30:00,26.25,26.25,26.22,26.23,41104.0,22.0228,22.0228,21.9976,22.006,41104.0
2017-12-22 15:40:00,26.21,26.23,26.18,26.21,89592.0,21.9892,22.006,21.9641,21.9892,89592.0
2017-12-22 15:50:00,26.21,26.27,26.18,26.26,160728.0,21.9892,22.0396,21.9641,22.0312,160728.0
2017-12-26 09:30:00,26.43,26.87,26.43,26.72,37812.0,22.1738,22.5429,22.1738,22.4171,37812.0
2017-12-26 09:40:00,26.72,26.82,26.69,26.69,20238.0,22.4171,22.501,22.3919,22.3919,20238.0
2017-12-26 09:50:00,26.68,26.7,26.6,26.68,42888.0,22.3835,22.4003,22.3164,22.3835,42888.0
2017-12-26 10:00:00,26.68,26.82,26.67,26.73,24108.0,22.3835,22.501,22.3751,22.4255,24108.0
2017-12-26 10:10:00,26.73,26.79,26.71,26.79,40088.0,22.4255,22.4758,22.4087,22.4758,40088.0
2017-12-26 10:20:00,26.79,26.79,26.66,26.67,74094.0,22.4758,22.4758,22.3668,22.3751,74094.0
2017-12-26 10:30:00,26.69,26.76,26.66,26.69,23352.0,22.3919,22.4507,22.3668,22.3919,23352.0
2017-12-26 10:40:00,26.7,26.7,26.68,26.68,14230.0,22.4003,22.4003,22.3835,22.3835,14230.0
2017-12-26 10:50:00,26.67,26.7,26.63,26.63,56176.0,22.3751,22.4003,22.3416,22.3416,56176.0
2017-12-26 11:00:00,26.65,26.68,26.61,26.64,23134.0,22.3584,22.3835,22.3248,22.35,23134.0
2017-12-26 11:10:00,26.65,26.71,26.6,26.68,35634.0,22.3584,22.4087,22.3164,22.3835,35634.0
2017-12-26 11:20:00,26.67,26.67,26.61,26.63,25372.0,22.3751,22.3751,22.3248,22.3416,25372.0
2017-12-26 11:30:00,26.63,26.63,26.57,26.59,19650.0,22.3416,22.3416,22.2913,22.308,19650.0
2017-12-26 11:40:00,26.6,26.66,26.58,26.65,17994.0,22.3164,22.3668,22.2996,22.3584,17994.0
2017-12-26 11:50:00,26.66,26.66,26.58,26.58,15280.0,22.3668,22.3668,22.2996,22.2996,15280.0
2017-12-26 12:00:00,26.58,26.63,26.57,26.59,40232.0,22.2996,22.3416,22.2913,22.308,40232.0
2017-12-26 12:10:00,26.59,26.61,26.58,26.61,18042.0,22.308,22.3248,22.2996,22.3248,18042.0
2017-12-26 12:20:00,26.61,26.66,26.59,26.66,23816.0,22.3248,22.3668,22.308,22.3668,23816.0
2017-12-26 12:30:00,26.66,26.67,26.63,26.65,28568.0,22.3668,22.3751,22.3416,22.3584,28568.0
2017-12-26 12:40:00,26.66,26.66,26.58,26.6,11596.0,22.3668,22.3668,22.2996,22.3164,11596.0
2017-12-26 12:50:00,26.59,26.61,26.56,26.61,14218.0,22.308,22.3248,22.2829,22.3248,14218.0
2017-12-26 13:00:00,26.61,26.61,26.57,26.6,28382.0,22.3248,22.3248,22.2913,22.3164,28382.0
2017-12-26 13:10:00,26.58,26.66,26.58,26.65,13000.0,22.2996,22.3668,22.2996,22.3584,13000.0
2017-12-26 13:20:00,26.66,26.68,26.65,26.65,14250.0,22.3668,22.3835,22.3584,22.3584,14250.0
2017-12-26 13:30:00,26.67,26.69,26.65,26.67,12496.0,22.3751,22.3919,22.3584,22.3751,12496.0
2017-12-26 13:40:00,26.65,26.68,26.65,26.67,13114.0,22.3584,22.3835,22.3584,22.3751,13114.0
2017-12-26 13:50:00,26.66,26.68,26.66,26.67,15360.0,22.3668,22.3835,22.3668,22.3751,15360.0
2017-12-26 14:00:00,26.67,26.68,26.63,26.64,17182.0,22.3751,22.3835,22.3416,22.35,17182.0
2017-12-26 14:10:00,26.64,26.65,26.61,26.64,17366.0,22.35,22.3584,22.3248,22.35,17366.0
2017-12-26 14:20:00,26.64,26.66,26.63,26.65,14900.0,22.35,22.3668,22.3416,22.3584,14900.0
2017-12-26 14:30:00,26.65,26.67,26.65,26.67,9706.0,22.3584,22.3751,22.3584,22.3751,9706.0
2017-12-26 14:40:00,26.68,26.7,26.67,26.68,24710.0,22.3835,22.4003,22.3751,22.3835,24710.0
2017-12-26 14:50:00,26.69,26.73,26.68,26.68,26766.0,22.3919,22.4255,22.3835,22.3835,26766.0
2017-12-26 15:00:00,26.69,26.71,26.68,26.68,38088.0,22.3919,22.4087,22.3835,22.3835,38088.0
2017-12-26 15:10:00,26.68,26.72,26.61,26.61,31422.0,22.3835,22.4171,22.3248,22.3248,31422.0
2017-12-26 15:20:00,26.61,26.67,26.6,26.64,49168.0,22.3248,22.3751,22.3164,22.35,49168.0
2017-12-26 15:30:00,26.64,26.65,26.61,26.63,28480.0,22.35,22.3584,22.3248,22.3416,28480.0
2017-12-26 15:40:00,26.63,26.67,26.61,26.67,50664.0,22.3416,22.3751,22.3248,22.3751,50664.0
2017-12-26 15:50:00,26.68,26.68,26.62,26.66,122816.0,22.3835,22.3835,22.3332,22.3668,122816.0
2017-12-27 09:30:00,26.44,26.63,26.09,26.53,110846.0,22.1822,22.3416,21.8885,22.2577,110846.0
2017-12-27 09:40:00,26.52,26.71,26.51,26.65,73746.0,22.2493,22.4087,22.2409,22.3584,73746.0
2017-12-27 09:50:00,26.64,26.73,26.57,26.68,54054.0,22.35,22.4255,22.2913,22.3835,54054.0
2017-12-27 10:00:00,26.68,26.72,26.61,26.68,42692.0,22.3835,22.4171,22.3248,22.3835,42692.0
2017-12-27 10:10:00,26.69,26.7,26.56,26.57,33814.0,22.3919,22.4003,22.2829,22.2913,33814.0
2017-12-27 10:20:00,26.55,26.68,26.54,26.67,29100.0,22.2745,22.3835,22.2661,22.3751,29100.0
2017-12-27 10:30:00,26.69,26.7,26.61,26.62,21228.0,22.3919,22.4003,22.3248,22.3332,21228.0
2017-12-27 10:40:00,26.61,26.61,26.54,26.55,27238.0,22.3248,22.3248,22.2661,22.2745,27238.0
2017-12-27 10:50:00,26.56,26.59,26.54,26.54,17446.0,22.2829,22.308,22.2661,22.2661,17446.0
2017-12-27 11:00:00,26.55,26.59,26.5,26.52,20014.0,22.2745,22.308,22.2325,22.2493,20014.0
2017-12-27 11:10:00,26.51,26.6,26.5,26.58,25314.0,22.2409,22.3164,22.2325,22.2996,25314.0
2017-12-27 11:20:00,26.58,26.62,26.58,26.58,16170.0,22.2996,22.3332,22.2996,22.2996,16170.0
2017-12-27 11:30:00,26.57,26.63,26.55,26.59,66700.0,22.2913,22.3416,22.2745,22.308,66700.0
2017-12-27 11:40:00,26.59,26.71,26.58,26.67,29652.0,22.308,22.4087,22.2996,22.3751,29652.0
2017-12-27 11:50:00,26.67,26.71,26.65,26.67,22752.0,22.3751,22.4087,22.3584,22.3751,22752.0
2017-12-27 12:00:00,26.7,26.7,26.66,26.68,15138.0,22.4003,22.4003,22.3668,22.3835,15138.0
2017-12-27 12:10:00,26.68,26.68,26.61,26.61,22638.0,22.3835,22.3835,22.3248,22.3248,22638.0
2017-12-27 12:20:00,26.61,26.65,26.61,26.64,15100.0,22.3248,22.3584,22.3248,22.35,15100.0
2017-12-27 12:30:00,26.64,26.68,26.64,26.68,25200.0,22.35,22.3835,22.35,22.3835,25200.0
2017-12-27 12:40:00,26.68,26.69,26.65,26.68,14388.0,22.3835,22.3919,22.3584,22.3835,14388.0
2017-12-27 12:50:00,26.68,26.68,26.63,26.64,15862.0,22.3835,22.3835,22.3416,22.35,15862.0
2017-12-27 13:00:00,26.62,26.63,26.56,26.61,11082.0,22.3332,22.3416,22.2829,22.3248,11082.0
2017-12-27 13:10:00,26.61,26.64,26.56,26.59,8800.0,22.3248,22.35,22.2829,22.308,8800.0
2017-12-27 13:20:00,26.59,26.6,26.56,26.58,7682.0,22.308,22.3164,22.2829,22.2996,7682.0
2017-12-27 13:30:00,26.59,26.61,26.56,26.6,63276.0,22.308,22.3248,22.2829,22.3164,63276.0
2017-12-27 13:40:00,26.61,26.67,26.61,26.65,11566.0,22.3248,22.3751,22.3248,22.3584,11566.0
2017-12-27 13:50:00,26.66,26.67,26.64,26.66,12840.0,22.3668,22.3751,22.35,22.3668,12840.0
2017-12-27 14:00:00,26.66,26.68,26.65,26.65,14210.0,22.3668,22.3835,22.3584,22.3584,14210.0
2017-12-27 14:10:00,26.66,26.68,26.65,26.68,15316.0,22.3668,22.3835,22.3584,22.3835,15316.0
2017-12-27 14:20:00,26.68,26.75,26.67,26.75,14922.0,22.3835,22.4423,22.3751,22.4423,14922.0
2017-12-27 14:30:00,26.74,26.75,26.72,26.74,19490.0,22.4339,22.4423,22.4171,22.4339,19490.0
2017-12-27 14:40:00,26.74,26.77,26.72,26.72,24028.0,22.4339,22.459,22.4171,22.4171,24028.0
2017-12-27 14:50:00,26.72,26.74,26.7,26.72,16896.0,22.4171,22.4339,22.4003,22.4171,16896.0
2017-12-27 15:00:00,26.73,26.75,26.67,26.67,25530.0,22.4255,22.4423,22.3751,22.3751,25530.0
2017-12-27 15:10:00,26.67,26.67,26.61,26.64,31160.0,22.3751,22.3751,22.3248,22.35,31160.0
2017-12-27 15:20:00,26.63,26.64,26.58,26.6,34112.0,22.3416,22.35,22.2996,22.3164,34112.0
2017-12-27 15:30:00,26.61,26.64,26.6,26.63,40316.0,22.3248,22.35,22.3164,22.3416,40316.0
2017-12-27 15:40:00,26.64,26.66,26.6,26.61,42696.0,22.35,22.3668,22.3164,22.3248,42696.0
2017-12-27 15:50:00,26.61,26.64,26.61,26.63,79722.0,22.3248,22.35,22.3248,22.3416,79722.0
2017-12-28 09:30:00,26.67,26.74,26.54,26.59,29204.0,22.3751,22.4339,22.2661,22.308,29204.0
2017-12-28 09:40:00,26.57,26.57,26.32,26.43,45206.0,22.2913,22.2913,22.0815,22.1738,45206.0
2017-12-28 09:50:00,26.39,26.4,26.2,26.2,93450.0,22.1402,22.1486,21.9808,21.9808,93450.0
2017-12-28 10:00:00,26.24,26.25,26.12,26.19,29082.0,22.0144,22.0228,21.9137,21.9724,29082.0
2017-12-28 10:10:00,26.18,26.18,26.11,26.13,22674.0,21.9641,21.9641,21.9053,21.9221,22674.0
2017-12-28 10:20:00,26.14,26.23,26.11,26.11,44474.0,21.9305,22.006,21.9053,21.9053,44474.0
2017-12-28 10:30:00,26.11,26.18,26.09,26.18,39406.0,21.9053,21.9641,21.8885,21.9641,39406.0
2017-12-28 10:40:00,26.19,26.23,26.08,26.08,23152.0,21.9724,22.006,21.8802,21.8802,23152.0
2017-12-28 10:50:00,26.09,26.13,26.02,26.11,60620.0,21.8885,21.9221,21.8298,21.9053,60620.0
2017-12-28 11:00:00,26.16,26.16,26.07,26.13,25620.0,21.9473,21.9473,21.8718,21.9221,25620.0
2017-12-28 11:10:00,26.13,26.2,26.11,26.18,19782.0,21.9221,21.9808,21.9053,21.9641,19782.0
2017-12-28 11:20:00,26.17,26.17,26.1,26.11,18896.0,21.9557,21.9557,21.8969,21.9053,18896.0
2017-12-28 11:30:00,26.12,26.18,26.12,26.13,24382.0,21.9137,21.9641,21.9137,21.9221,24382.0
2017-12-28 11:40:00,26.11,26.14,26.06,26.07,36416.0,21.9053,21.9305,21.8634,21.8718,36416.0
2017-12-28 11:50:00,26.08,26.13,26.08,26.1,20800.0,21.8802,21.9221,21.8802,21.8969,20800.0
2017-12-28 12:00:00,26.1,26.11,26.06,26.09,17844.0,21.8969,21.9053,21.8634,21.8885,17844.0
2017-12-28 12:10:00,26.08,26.13,26.07,26.07,11000.0,21.8802,21.9221,21.8718,21.8718,11000.0
2017-12-28 12:20:00,26.06,26.1,26.05,26.1,13212.0,21.8634,21.8969,21.855,21.8969,13212.0
2017-12-28 12:30:00,26.09,26.1,26.05,26.06,9018.0,21.8885,21.8969,21.855,21.8634,9018.0
2017-12-28 12:40:00,26.05,26.09,26.03,26.07,8440.0,21.855,21.8885,21.8382,21.8718,8440.0
2017-12-28 12:50:00,26.07,26.08,26.03,26.05,16182.0,21.8718,21.8802,21.8382,21.855,16182.0
2017-12-28 13:00:00,26.04,26.08,26.04,26.07,7942.0,21.8466,21.8802,21.8466,21.8718,7942.0
2017-12-28 13:10:00,26.06,26.11,26.04,26.11,5450.0,21.8634,21.9053,21.8466,21.9053,5450.0
2017-12-28 13:20:00,26.13,26.17,26.13,26.17,12598.0,21.9221,21.9557,21.9221,21.9557,12598.0
2017-12-28 13:30:00,26.14,26.18,26.14,26.18,14752.0,21.9305,21.9641,21.9305,21.9641,14752.0
2017-12-28 13:40:00,26.18,26.2,26.17,26.17,8428.0,21.9641,21.9808,21.9557,21.9557,8428.0
2017-12-28 13:50:00,26.18,26.22,26.16,26.2,10622.0,21.9641,21.9976,21.9473,21.9808,10622.0
2017-12-28 14:00:00,26.2,26.24,26.18,26.22,16662.0,21.9808,22.0144,21.9641,21.9976,16662.0
2017-12-28 14:10:00,26.22,26.24,26.2,26.2,18554.0,21.9976,22.0144,21.9808,21.9808,18554.0
2017-12-28 14:20:00,26.21,26.24,26.21,26.24,19342.0,21.9892,22.0144,21.9892,22.0144,19342.0
2017-12-28 14:30:00,26.25,26.28,26.24,26.26,15456.0,22.0228,22.048,22.0144,22.0312,15456.0
2017-12-28 14:40:00,26.27,26.3,26.25,26.29,14550.0,22.0396,22.0647,22.0228,22.0563,14550.0
2017-12-28 14:50:00,26.29,26.32,26.28,26.31,23350.0,22.0563,22.0815,22.048,22.0731,23350.0
2017-12-28 15:00:00,26.31,26.31,26.25,26.27,18028.0,22.0731,22.0731,22.0228,22.0396,18028.0
2017-12-28 15:10:00,26.27,26.31,26.26,26.29,27612.0,22.0396,22.0731,22.0312,22.0563,27612.0
2017-12-28 15:20:00,26.29,26.31,26.27,26.28,25356.0,22.0563,22.0731,22.0396,22.048,25356.0
2017-12-28 15:30:00,26.28,26.29,26.26,26.29,26648.0,22.048,22.0563,22.0312,22.0563,26648.0
2017-12-28 15:40:00,26.29,26.31,26.27,26.29,38222.0,22.0563,22.0731,22.0396,22.0563,38222.0
2017-12-28 15:50:00,26.29,26.32,26.28,26.3,107234.0,22.0563,22.0815,22.048,22.0647,107234.0
2017-12-29 09:30:00,26.3,26.45,26.24,26.36,39198.0,22.0647,22.1906,22.0144,22.1151,39198.0
2017-12-29 09:40:00,26.36,26.43,26.33,26.36,25258.0,22.1151,22.1738,22.0899,22.1151,25258.0
2017-12-29 09:50:00,26.34,26.39,26.25,26.25,36940.0,22.0983,22.1402,22.0228,22.0228,36940.0
2017-12-29 10:00:00,26.25,26.25,26.06,26.08,68344.0,22.0228,22.0228,21.8634,21.8802,68344.0
2017-12-29 10:10:00,26.08,26.17,26.07,26.17,49662.0,21.8802,21.9557,21.8718,21.9557,49662.0
2017-12-29 10:20:00,26.17,26.25,26.14,26.25,22450.0,21.9557,22.0228,21.9305,22.0228,22450.0
2017-12-29 10:30:00,26.24,26.25,26.16,26.2,24744.0,22.0144,22.0228,21.9473,21.9808,24744.0
2017-12-29 10:40:00,26.18,26.22,26.17,26.18,12976.0,21.9641,21.9976,21.9557,21.9641,12976.0
2017-12-29 10:50:00,26.2,26.28,26.19,26.25,34784.0,21.9808,22.048,21.9724,22.0228,34784.0
2017-12-29 11:00:00,26.25,26.32,26.22,26.3,17714.0,22.0228,22.0815,21.9976,22.0647,17714.0
2017-12-29 11:10:00,26.31,26.32,26.24,26.31,15472.0,22.0731,22.0815,22.0144,22.0731,15472.0
2017-12-29 11:20:00,26.32,26.34,26.27,26.29,20538.0,22.0815,22.0983,22.0396,22.0563,20538.0
2017-12-29 11:30:00,26.27,26.29,26.18,26.18,33964.0,22.0396,22.0563,21.9641,21.9641,33964.0
2017-12-29 11:40:00,26.18,26.2,26.11,26.15,50306.0,21.9641,21.9808,21.9053,21.9389,50306.0
2017-12-29 11:50:00,26.15,26.19,26.15,26.17,15918.0,21.9389,21.9724,21.9389,21.9557,15918.0
2017-12-29 12:00:00,26.17,26.18,26.15,26.18,15492.0,21.9557,21.9641,21.9389,21.9641,15492.0
2017-12-29 12:10:00,26.19,26.23,26.18,26.22,14674.0,21.9724,22.006,21.9641,21.9976,14674.0
2017-12-29 12:20:00,26.21,26.21,26.15,26.17,14348.0,21.9892,21.9892,21.9389,21.9557,14348.0
2017-12-29 12:30:00,26.18,26.21,26.18,26.2,14782.0,21.9641,21.9892,21.9641,21.9808,14782.0
2017-12-29 12:40:00,26.2,26.22,26.16,26.18,13198.0,21.9808,21.9976,21.9473,21.9641,13198.0
2017-12-29 12:50:00,26.19,26.21,26.16,26.18,15854.0,21.9724,21.9892,21.9473,21.9641,15854.0
2017-12-29 13:00:00,26.19,26.21,26.15,26.16,9062.0,21.9724,21.9892,21.9389,21.9473,9062.0
2017-12-29 13:10:00,26.17,26.22,26.14,26.22,25700.0,21.9557,21.9976,21.9305,21.9976,25700.0
2017-12-29 13:20:00,26.21,26.23,26.18,26.23,15934.0,21.9892,22.006,21.9641,22.006,15934.0
2017-12-29 13:30:00,26.23,26.23,26.2,26.22,5800.0,22.006,22.006,21.9808,21.9976,5800.0
2017-12-29 13:40:00,26.22,26.25,26.21,26.22,13176.0,21.9976,22.0228,21.9892,21.9976,13176.0
2017-12-29 13:50:00,26.22,26.23,26.18,26.22,27196.0,21.9976,22.006,21.9641,21.9976,27196.0
2017-12-29 14:00:00,26.22,26.22,26.15,26.2,19472.0,21.9976,21.9976,21.9389,21.9808,19472.0
2017-12-29 14:10:00,26.18,26.18,26.15,26.17,30524.0,21.9641,21.9641,21.9389,21.9557,30524.0
2017-12-29 14:20:00,26.16,26.17,26.13,26.14,13600.0,21.9473,21.9557,21.9221,21.9305,13600.0
2017-12-29 14:30:00,26.14,26.14,26.1,26.13,28212.0,21.9305,21.9305,21.8969,21.9221,28212.0
2017-12-29 14:40:00,26.13,26.19,26.12,26.18,24194.0,21.9221,21.9724,21.9137,21.9641,24194.0
2017-12-29 14:50:00,26.18,26.18,26.1,26.1,40032.0,21.9641,21.9641,21.8969,21.8969,40032.0
2017-12-29 15:00:00,26.11,26.11,26.04,26.06,29082.0,21.9053,21.9053,21.8466,21.8634,29082.0
2017-12-29 15:10:00,26.06,26.06,26.01,26.02,32854.0,21.8634,21.8634,21.8214,21.8298,32854.0
2017-12-29 15:20:00,26.02,26.05,26.02,26.05,25586.0,21.8298,21.855,21.8298,21.855,25586.0
2017-12-29 15:30:00,26.04,26.06,25.98,25.98,46548.0,21.8466,21.8634,21.7963,21.7963,46548.0
2017-12-29 15:40:00,25.98,25.99,25.9,25.92,108990.0,21.7963,21.8047,21.7291,21.7459,108990.0
2017-12-29 15:50:00,25.92,25.92,25.82,25.85,252626.0,21.7459,21.7459,21.662,21.6872,252626.0
2018-01-02 09:30:00,26.11,26.35,26.0,26.3,83174.0,21.9053,22.1067,21.813,22.0647,83174.0
2018-01-02 09:40:00,26.3,26.38,26.18,26.23,71700.0,22.0647,22.1318,21.9641,22.006,71700.0
2018-01-02 09:50:00,26.25,26.35,26.23,26.34,73806.0,22.0228,22.1067,22.006,22.0983,73806.0
2018-01-02 10:00:00,26.38,26.41,26.25,26.29,42298.0,22.1318,22.157,22.0228,22.0563,42298.0
2018-01-02 10:10:00,26.27,26.32,26.25,26.29,15322.0,22.0396,22.0815,22.0228,22.0563,15322.0
2018-01-02 10:20:00,26.29,26.29,26.22,26.28,32208.0,22.0563,22.0563,21.9976,22.048,32208.0
2018-01-02 10:30:00,26.26,26.38,26.23,26.34,49140.0,22.0312,22.1318,22.006,22.0983,49140.0
2018-01-02 10:40:00,26.34,26.43,26.29,26.39,33704.0,22.0983,22.1738,22.0563,22.1402,33704.0
2018-01-02 10:50:00,26.41,26.47,26.35,26.4,26722.0,22.157,22.2074,22.1067,22.1486,26722.0
2018-01-02 11:00:00,26.41,26.42,26.34,26.39,31202.0,22.157,22.1654,22.0983,22.1402,31202.0
2018-01-02 11:10:00,26.39,26.4,26.36,26.36,45004.0,22.1402,22.1486,22.1151,22.1151,45004.0
2018-01-02 11:20:00,26.35,26.35,26.27,26.29,35752.0,22.1067,22.1067,22.0396,22.0563,35752.0
2018-01-02 11:30:00,26.29,26.31,26.25,26.29,40352.0,22.0563,22.0731,22.0228,22.0563,40352.0
2018-01-02 11:40:00,26.29,26.29,26.22,26.22,31332.0,22.0563,22.0563,21.9976,21.9976,31332.0
2018-01-02 11:50:00,26.21,26.24,26.16,26.16,31778.0,21.9892,22.0144,21.9473,21.9473,31778.0
2018-01-02 12:00:00,26.18,26.25,26.15,26.22,55226.0,21.9641,22.0228,21.9389,21.9976,55226.0
2018-01-02 12:10:00,26.23,26.33,26.23,26.29,18860.0,22.006,22.0899,22.006,22.0563,18860.0
2018-01-02 12:20:00,26.28,26.3,26.25,26.3,18672.0,22.048,22.0647,22.0228,22.0647,18672.0
2018-01-02 12:30:00,26.31,26.31,26.21,26.21,21264.0,22.0731,22.0731,21.9892,21.9892,21264.0
2018-01-02 12:40:00,26.21,26.21,26.16,26.17,29230.0,21.9892,21.9892,21.9473,21.9557,29230.0
2018-01-02 12:50:00,26.17,26.25,26.17,26.22,110024.0,21.9557,22.0228,21.9557,21.9976,110024.0
2018-01-02 13:00:00,26.23,26.27,26.22,26.26,59718.0,22.006,22.0396,21.9976,22.0312,59718.0
2018-01-02 13:10:00,26.26,26.27,26.22,26.22,23824.0,22.0312,22.0396,21.9976,21.9976,23824.0
2018-01-02 13:20:00,26.25,26.25,26.21,26.22,8514.0,22.0228,22.0228,21.9892,21.9976,8514.0
2018-01-02 13:30:00,26.21,26.26,26.21,26.26,27762.0,21.9892,22.0312,21.9892,22.0312,27762.0
2018-01-02 13:40:00,26.25,26.26,26.21,26.23,29210.0,22.0228,22.0312,21.9892,22.006,29210.0
2018-01-02 13:50:00,26.22,26.29,26.22,26.28,44148.0,21.9976,22.0563,21.9976,22.048,44148.0
2018-01-02 14:00:00,26.29,26.36,26.28,26.35,86248.0,22.0563,22.1151,22.048,22.1067,86248.0
2018-01-02 14:10:00,26.35,26.45,26.34,26.43,75716.0,22.1067,22.1906,22.0983,22.1738,75716.0
2018-01-02 14:20:00,26.45,26.51,26.43,26.47,75240.0,22.1906,22.2409,22.1738,22.2074,75240.0
2018-01-02 14:30:00,26.47,26.53,26.4,26.49,70832.0,22.2074,22.2577,22.1486,22.2241,70832.0
2018-01-02 14:40:00,26.49,26.49,26.39,26.41,61592.0,22.2241,22.2241,22.1402,22.157,61592.0
2018-01-02 14:50:00,26.41,26.48,26.41,26.43,61650.0,22.157,22.2157,22.157,22.1738,61650.0
2018-01-02 15:00:00,26.43,26.44,26.38,26.41,50728.0,22.1738,22.1822,22.1318,22.157,50728.0
2018-01-02 15:10:00,26.41,26.43,26.36,26.36,45784.0,22.157,22.1738,22.1151,22.1151,45784.0
2018-01-02 15:20:00,26.36,26.38,26.31,26.38,77188.0,22.1151,22.1318,22.0731,22.1318,77188.0
2018-01-02 15:30:00,26.36,26.36,26.28,26.32,68326.0,22.1151,22.1151,22.048,22.0815,68326.0
2018-01-02 15:40:00,26.31,26.35,26.29,26.31,91182.0,22.0731,22.1067,22.0563,22.0731,91182.0
2018-01-02 15:50:00,26.3,26.38,26.3,26.36,251068.0,22.0647,22.1318,22.0647,22.1151,251068.0
2018-01-03 09:30:00,26.38,26.53,26.29,26.3,40242.0,22.1318,22.2577,22.0563,22.0647,40242.0
2018-01-03 09:40:00,26.35,26.43,26.27,26.3,53120.0,22.1067,22.1738,22.0396,22.0647,53120.0
2018-01-03 09:50:00,26.32,26.39,26.3,26.37,81568.0,22.0815,22.1402,22.0647,22.1235,81568.0
2018-01-03 10:00:00,26.4,26.44,26.33,26.33,44384.0,22.1486,22.1822,22.0899,22.0899,44384.0
2018-01-03 10:10:00,26.33,26.37,26.3,26.36,52264.0,22.0899,22.1235,22.0647,22.1151,52264.0
2018-01-03 10:20:00,26.36,26.56,26.36,26.54,75922.0,22.1151,22.2829,22.1151,22.2661,75922.0
2018-01-03 10:30:00,26.53,26.53,26.38,26.38,16272.0,22.2577,22.2577,22.1318,22.1318,16272.0
2018-01-03 10:40:00,26.38,26.45,26.38,26.39,19198.0,22.1318,22.1906,22.1318,22.1402,19198.0
2018-01-03 10:50:00,26.38,26.39,26.34,26.38,44270.0,22.1318,22.1402,22.0983,22.1318,44270.0
2018-01-03 11:00:00,26.39,26.43,26.36,26.43,29904.0,22.1402,22.1738,22.1151,22.1738,29904.0
2018-01-03 11:10:00,26.42,26.46,26.41,26.43,17524.0,22.1654,22.199,22.157,22.1738,17524.0
2018-01-03 11:20:00,26.44,26.45,26.39,26.44,38822.0,22.1822,22.1906,22.1402,22.1822,38822.0
2018-01-03 11:30:00,26.45,26.45,26.4,26.4,46762.0,22.1906,22.1906,22.1486,22.1486,46762.0
2018-01-03 11:40:00,26.4,26.46,26.39,26.44,25232.0,22.1486,22.199,22.1402,22.1822,25232.0
2018-01-03 11:50:00,26.46,26.46,26.38,26.39,16200.0,22.199,22.199,22.1318,22.1402,16200.0
2018-01-03 12:00:00,26.4,26.43,26.37,26.38,32348.0,22.1486,22.1738,22.1235,22.1318,32348.0
2018-01-03 12:10:00,26.41,26.48,26.39,26.47,14882.0,22.157,22.2157,22.1402,22.2074,14882.0
2018-01-03 12:20:00,26.48,26.5,26.45,26.48,41288.0,22.2157,22.2325,22.1906,22.2157,41288.0
2018-01-03 12:30:00,26.48,26.5,26.47,26.5,31040.0,22.2157,22.2325,22.2074,22.2325,31040.0
2018-01-03 12:40:00,26.5,26.5,26.43,26.45,39820.0,22.2325,22.2325,22.1738,22.1906,39820.0
2018-01-03 12:50:00,26.46,26.53,26.45,26.5,29318.0,22.199,22.2577,22.1906,22.2325,29318.0
2018-01-03 13:00:00,26.52,26.52,26.42,26.43,36384.0,22.2493,22.2493,22.1654,22.1738,36384.0
2018-01-03 13:10:00,26.44,26.47,26.42,26.46,40662.0,22.1822,22.2074,22.1654,22.199,40662.0
2018-01-03 13:20:00,26.46,26.53,26.46,26.52,19732.0,22.199,22.2577,22.199,22.2493,19732.0
2018-01-03 13:30:00,26.52,26.56,26.51,26.54,34980.0,22.2493,22.2829,22.2409,22.2661,34980.0
2018-01-03 13:40:00,26.54,26.57,26.54,26.56,23056.0,22.2661,22.2913,22.2661,22.2829,23056.0
2018-01-03 13:50:00,26.55,26.61,26.55,26.6,34378.0,22.2745,22.3248,22.2745,22.3164,34378.0
2018-01-03 14:00:00,26.6,26.67,26.6,26.64,39150.0,22.3164,22.3751,22.3164,22.35,39150.0
2018-01-03 14:10:00,26.63,26.7,26.63,26.7,34400.0,22.3416,22.4003,22.3416,22.4003,34400.0
2018-01-03 14:20:00,26.71,26.77,26.64,26.73,113292.0,22.4087,22.459,22.35,22.4255,113292.0
2018-01-03 14:30:00,26.73,26.75,26.65,26.68,166732.0,22.4255,22.4423,22.3584,22.3835,166732.0
2018-01-03 14:40:00,26.68,26.69,26.59,26.63,64396.0,22.3835,22.3919,22.308,22.3416,64396.0
2018-01-03 14:50:00,26.64,26.69,26.63,26.68,37978.0,22.35,22.3919,22.3416,22.3835,37978.0
2018-01-03 15:00:00,26.68,26.7,26.62,26.62,57708.0,22.3835,22.4003,22.3332,22.3332,57708.0
2018-01-03 15:10:00,26.63,26.65,26.56,26.57,47260.0,22.3416,22.3584,22.2829,22.2913,47260.0
2018-01-03 15:20:00,26.57,26.58,26.48,26.49,66562.0,22.2913,22.2996,22.2157,22.2241,66562.0
2018-01-03 15:30:00,26.49,26.52,26.47,26.5,57614.0,22.2241,22.2493,22.2074,22.2325,57614.0
2018-01-03 15:40:00,26.5,26.52,26.47,26.48,80790.0,22.2325,22.2493,22.2074,22.2157,80790.0
2018-01-03 15:50:00,26.48,26.55,26.46,26.52,273100.0,22.2157,22.2745,22.199,22.2493,273100.0
2018-01-04 09:30:00,26.71,26.83,26.55,26.56,68822.0,22.4087,22.5094,22.2745,22.2829,68822.0
2018-01-04 09:40:00,26.56,26.56,25.91,26.01,127726.0,22.2829,22.2829,21.7375,21.8214,127726.0
2018-01-04 09:50:00,25.98,26.05,25.74,25.87,165980.0,21.7963,21.855,21.5949,21.704,165980.0
2018-01-04 10:00:00,25.89,25.98,25.85,25.97,58376.0,21.7208,21.7963,21.6872,21.7879,58376.0
2018-01-04 10:10:00,25.96,26.03,25.86,25.9,88472.0,21.7795,21.8382,21.6956,21.7291,88472.0
2018-01-04 10:20:00,25.9,26.0,25.89,25.99,46126.0,21.7291,21.813,21.7208,21.8047,46126.0
2018-01-04 10:30:00,25.98,26.01,25.8,25.91,159998.0,21.7963,21.8214,21.6453,21.7375,159998.0
2018-01-04 10:40:00,25.92,26.01,25.86,25.95,176734.0,21.7459,21.8214,21.6956,21.7711,176734.0
2018-01-04 10:50:00,25.94,26.02,25.91,25.99,40180.0,21.7627,21.8298,21.7375,21.8047,40180.0
2018-01-04 11:00:00,25.98,26.04,25.96,26.01,43082.0,21.7963,21.8466,21.7795,21.8214,43082.0
2018-01-04 11:10:00,26.02,26.08,25.96,25.98,49892.0,21.8298,21.8802,21.7795,21.7963,49892.0
2018-01-04 11:20:00,25.97,26.03,25.93,26.02,43694.0,21.7879,21.8382,21.7543,21.8298,43694.0
2018-01-04 11:30:00,26.02,26.1,26.0,26.1,44930.0,21.8298,21.8969,21.813,21.8969,44930.0
2018-01-04 11:40:00,26.1,26.21,26.09,26.21,24674.0,21.8969,21.9892,21.8885,21.9892,24674.0
2018-01-04 11:50:00,26.21,26.28,26.16,26.28,31818.0,21.9892,22.048,21.9473,22.048,31818.0
2018-01-04 12:00:00,26.25,26.29,26.21,26.24,20468.0,22.0228,22.0563,21.9892,22.0144,20468.0
2018-01-04 12:10:00,26.23,26.25,26.21,26.25,17906.0,22.006,22.0228,21.9892,22.0228,17906.0
2018-01-04 12:20:00,26.25,26.3,26.18,26.2,22484.0,22.0228,22.0647,21.9641,21.9808,22484.0
2018-01-04 12:30:00,26.2,26.22,26.18,26.21,26544.0,21.9808,21.9976,21.9641,21.9892,26544.0
2018-01-04 12:40:00,26.2,26.22,26.18,26.22,46190.0,21.9808,21.9976,21.9641,21.9976,46190.0
2018-01-04 12:50:00,26.22,26.26,26.18,26.23,54068.0,21.9976,22.0312,21.9641,22.006,54068.0
2018-01-04 13:00:00,26.25,26.28,26.2,26.27,77430.0,22.0228,22.048,21.9808,22.0396,77430.0
2018-01-04 13:10:00,26.25,26.27,26.18,26.2,120038.0,22.0228,22.0396,21.9641,21.9808,120038.0
2018-01-04 13:20:00,26.2,26.28,26.18,26.27,73824.0,21.9808,22.048,21.9641,22.0396,73824.0
2018-01-04 13:30:00,26.28,26.38,26.24,26.34,127438.0,22.048,22.1318,22.0144,22.0983,127438.0
2018-01-04 13:40:00,26.34,26.35,26.3,26.31,129376.0,22.0983,22.1067,22.0647,22.0731,129376.0
2018-01-04 13:50:00,26.31,26.38,26.31,26.36,116842.0,22.0731,22.1318,22.0731,22.1151,116842.0
2018-01-04 14:00:00,26.36,26.39,26.27,26.28,65494.0,22.1151,22.1402,22.0396,22.048,65494.0
2018-01-04 14:10:00,26.29,26.29,26.23,26.24,36660.0,22.0563,22.0563,22.006,22.0144,36660.0
2018-01-04 14:20:00,26.25,26.29,26.2,26.21,46618.0,22.0228,22.0563,21.9808,21.9892,46618.0
2018-01-04 14:30:00,26.23,26.25,26.21,26.22,21190.0,22.006,22.0228,21.9892,21.9976,21190.0
2018-01-04 14:40:00,26.23,26.31,26.23,26.31,30098.0,22.006,22.0731,22.006,22.0731,30098.0
2018-01-04 14:50:00,26.3,26.3,26.25,26.27,24078.0,22.0647,22.0647,22.0228,22.0396,24078.0
2018-01-04 15:00:00,26.27,26.31,26.26,26.28,32856.0,22.0396,22.0731,22.0312,22.048,32856.0
2018-01-04 15:10:00,26.28,26.32,26.27,26.31,33602.0,22.048,22.0815,22.0396,22.0731,33602.0
2018-01-04 15:20:00,26.31,26.36,26.31,26.36,37506.0,22.0731,22.1151,22.0731,22.1151,37506.0
2018-01-04 15:30:00,26.35,26.4,26.34,26.34,53152.0,22.1067,22.1486,22.0983,22.0983,53152.0
2018-01-04 15:40:00,26.34,26.37,26.33,26.35,77142.0,22.0983,22.1235,22.0899,22.1067,77142.0
2018-01-04 15:50:00,26.35,26.35,26.32,26.34,180480.0,22.1067,22.1067,22.0815,22.0983,180480.0
2018-01-05 09:30:00,26.55,26.58,26.36,26.48,52808.0,22.2745,22.2996,22.1151,22.2157,52808.0
2018-01-05 09:40:00,26.44,26.56,26.44,26.52,15000.0,22.1822,22.2829,22.1822,22.2493,15000.0
2018-01-05 09:50:00,26.53,26.54,26.45,26.45,25106.0,22.2577,22.2661,22.1906,22.1906,25106.0
2018-01-05 10:00:00,26.5,26.56,26.43,26.55,19794.0,22.2325,22.2829,22.1738,22.2745,19794.0
2018-01-05 10:10:00,26.53,26.58,26.47,26.57,28344.0,22.2577,22.2996,22.2074,22.2913,28344.0
2018-01-05 10:20:00,26.58,26.73,26.58,26.7,40686.0,22.2996,22.4255,22.2996,22.4003,40686.0
2018-01-05 10:30:00,26.71,26.84,26.68,26.77,94376.0,22.4087,22.5178,22.3835,22.459,94376.0
2018-01-05 10:40:00,26.77,26.83,26.73,26.73,28812.0,22.459,22.5094,22.4255,22.4255,28812.0
2018-01-05 10:50:00,26.72,26.84,26.71,26.83,34044.0,22.4171,22.5178,22.4087,22.5094,34044.0
2018-01-05 11:00:00,26.83,26.88,26.82,26.84,35848.0,22.5094,22.5513,22.501,22.5178,35848.0
2018-01-05 11:10:00,26.85,26.86,26.81,26.82,17466.0,22.5262,22.5346,22.4926,22.501,17466.0
2018-01-05 11:20:00,26.82,26.83,26.69,26.73,53210.0,22.501,22.5094,22.3919,22.4255,53210.0
2018-01-05 11:30:00,26.73,26.75,26.71,26.74,21488.0,22.4255,22.4423,22.4087,22.4339,21488.0
2018-01-05 11:40:00,26.73,26.74,26.66,26.69,20834.0,22.4255,22.4339,22.3668,22.3919,20834.0
2018-01-05 11:50:00,26.71,26.71,26.6,26.65,39128.0,22.4087,22.4087,22.3164,22.3584,39128.0
2018-01-05 12:00:00,26.65,26.67,26.57,26.62,17814.0,22.3584,22.3751,22.2913,22.3332,17814.0
2018-01-05 12:10:00,26.62,26.66,26.61,26.65,25900.0,22.3332,22.3668,22.3248,22.3584,25900.0
2018-01-05 12:20:00,26.67,26.68,26.63,26.65,14924.0,22.3751,22.3835,22.3416,22.3584,14924.0
2018-01-05 12:30:00,26.63,26.66,26.6,26.65,20128.0,22.3416,22.3668,22.3164,22.3584,20128.0
2018-01-05 12:40:00,26.65,26.67,26.62,26.62,19388.0,22.3584,22.3751,22.3332,22.3332,19388.0
2018-01-05 12:50:00,26.63,26.75,26.61,26.73,12540.0,22.3416,22.4423,22.3248,22.4255,12540.0
2018-01-05 13:00:00,26.73,26.73,26.71,26.72,9040.0,22.4255,22.4255,22.4087,22.4171,9040.0
2018-01-05 13:10:00,26.73,26.77,26.7,26.76,19702.0,22.4255,22.459,22.4003,22.4507,19702.0
2018-01-05 13:20:00,26.75,26.77,26.73,26.76,13500.0,22.4423,22.459,22.4255,22.4507,13500.0
2018-01-05 13:30:00,26.76,26.77,26.74,26.77,8800.0,22.4507,22.459,22.4339,22.459,8800.0
2018-01-05 13:40:00,26.78,26.82,26.77,26.81,12410.0,22.4674,22.501,22.459,22.4926,12410.0
2018-01-05 13:50:00,26.81,26.81,26.78,26.81,21824.0,22.4926,22.4926,22.4674,22.4926,21824.0
2018-01-05 14:00:00,26.81,26.82,26.76,26.78,38436.0,22.4926,22.501,22.4507,22.4674,38436.0
2018-01-05 14:10:00,26.78,26.81,26.78,26.78,19750.0,22.4674,22.4926,22.4674,22.4674,19750.0
2018-01-05 14:20:00,26.79,26.81,26.78,26.78,9608.0,22.4758,22.4926,22.4674,22.4674,9608.0
2018-01-05 14:30:00,26.79,26.8,26.76,26.8,30170.0,22.4758,22.4842,22.4507,22.4842,30170.0
2018-01-05 14:40:00,26.81,26.81,26.76,26.76,26204.0,22.4926,22.4926,22.4507,22.4507,26204.0
2018-01-05 14:50:00,26.77,26.77,26.72,26.72,20650.0,22.459,22.459,22.4171,22.4171,20650.0
2018-01-05 15:00:00,26.73,26.75,26.72,26.74,29518.0,22.4255,22.4423,22.4171,22.4339,29518.0
2018-01-05 15:10:00,26.74,26.75,26.72,26.73,27634.0,22.4339,22.4423,22.4171,22.4255,27634.0
2018-01-05 15:20:00,26.73,26.74,26.72,26.72,44618.0,22.4255,22.4339,22.4171,22.4171,44618.0
2018-01-05 15:30:00,26.73,26.73,26.68,26.7,51834.0,22.4255,22.4255,22.3835,22.4003,51834.0
2018-01-05 15:40:00,26.71,26.71,26.61,26.65,111542.0,22.4087,22.4087,22.3248,22.3584,111542.0
2018-01-05 15:50:00,26.65,26.67,26.61,26.65,236590.0,22.3584,22.3751,22.3248,22.3584,236590.0
2018-01-08 09:30:00,26.83,26.86,26.71,26.74,74998.0,22.5094,22.5346,22.4087,22.4339,74998.0
2018-01-08 09:40:00,26.73,26.85,26.66,26.81,33698.0,22.4255,22.5262,22.3668,22.4926,33698.0
2018-01-08 09:50:00,26.84,26.84,26.65,26.71,36604.0,22.5178,22.5178,22.3584,22.4087,36604.0
2018-01-08 10:00:00,26.74,26.79,26.58,26.63,29350.0,22.4339,22.4758,22.2996,22.3416,29350.0
2018-01-08 10:10:00,26.61,26.65,26.55,26.56,20744.0,22.3248,22.3584,22.2745,22.2829,20744.0
2018-01-08 10:20:00,26.57,26.61,26.48,26.48,27564.0,22.2913,22.3248,22.2157,22.2157,27564.0
2018-01-08 10:30:00,26.5,26.53,26.43,26.45,26902.0,22.2325,22.2577,22.1738,22.1906,26902.0
2018-01-08 10:40:00,26.45,26.5,26.44,26.47,26024.0,22.1906,22.2325,22.1822,22.2074,26024.0
2018-01-08 10:50:00,26.49,26.61,26.49,26.61,34862.0,22.2241,22.3248,22.2241,22.3248,34862.0
2018-01-08 11:00:00,26.6,26.67,26.55,26.66,15800.0,22.3164,22.3751,22.2745,22.3668,15800.0
2018-01-08 11:10:00,26.65,26.67,26.56,26.56,17992.0,22.3584,22.3751,22.2829,22.2829,17992.0
2018-01-08 11:20:00,26.56,26.65,26.56,26.61,12400.0,22.2829,22.3584,22.2829,22.3248,12400.0
2018-01-08 11:30:00,26.61,26.68,26.61,26.66,15000.0,22.3248,22.3835,22.3248,22.3668,15000.0
2018-01-08 11:40:00,26.66,26.71,26.63,26.68,36520.0,22.3668,22.4087,22.3416,22.3835,36520.0
2018-01-08 11:50:00,26.67,26.77,26.67,26.75,22318.0,22.3751,22.459,22.3751,22.4423,22318.0
2018-01-08 12:00:00,26.75,26.82,26.74,26.81,10454.0,22.4423,22.501,22.4339,22.4926,10454.0
2018-01-08 12:10:00,26.82,26.85,26.8,26.83,14834.0,22.501,22.5262,22.4842,22.5094,14834.0
2018-01-08 12:20:00,26.82,26.89,26.81,26.81,44946.0,22.501,22.5597,22.4926,22.4926,44946.0
2018-01-08 12:30:00,26.8,26.84,26.79,26.83,29050.0,22.4842,22.5178,22.4758,22.5094,29050.0
2018-01-08 12:40:00,26.83,26.9,26.83,26.87,28566.0,22.5094,22.5681,22.5094,22.5429,28566.0
2018-01-08 12:50:00,26.86,26.86,26.81,26.83,14682.0,22.5346,22.5346,22.4926,22.5094,14682.0
2018-01-08 13:00:00,26.85,26.91,26.85,26.89,12702.0,22.5262,22.5765,22.5262,22.5597,12702.0
2018-01-08 13:10:00,26.89,26.94,26.87,26.93,12260.0,22.5597,22.6017,22.5429,22.5933,12260.0
2018-01-08 13:20:00,26.97,27.04,26.93,27.03,24168.0,22.6268,22.6856,22.5933,22.6772,24168.0
2018-01-08 13:30:00,27.04,27.05,27.0,27.05,22200.0,22.6856,22.694,22.652,22.694,22200.0
2018-01-08 13:40:00,27.04,27.05,27.02,27.02,23868.0,22.6856,22.694,22.6688,22.6688,23868.0
2018-01-08 13:50:00,27.04,27.07,27.01,27.06,31904.0,22.6856,22.7107,22.6604,22.7023,31904.0
2018-01-08 14:00:00,27.06,27.09,27.05,27.07,23632.0,22.7023,22.7275,22.694,22.7107,23632.0
2018-01-08 14:10:00,27.07,27.07,26.96,26.97,21724.0,22.7107,22.7107,22.6184,22.6268,21724.0
2018-01-08 14:20:00,26.96,27.02,26.96,27.01,18794.0,22.6184,22.6688,22.6184,22.6604,18794.0
2018-01-08 14:30:00,27.03,27.04,26.98,26.99,20442.0,22.6772,22.6856,22.6352,22.6436,20442.0
2018-01-08 14:40:00,26.98,26.98,26.93,26.95,37198.0,22.6352,22.6352,22.5933,22.6101,37198.0
2018-01-08 14:50:00,26.95,27.02,26.94,26.98,32006.0,22.6101,22.6688,22.6017,22.6352,32006.0
2018-01-08 15:00:00,26.99,27.02,26.99,26.99,21650.0,22.6436,22.6688,22.6436,22.6436,21650.0
2018-01-08 15:10:00,27.0,27.0,26.93,26.93,19498.0,22.652,22.652,22.5933,22.5933,19498.0
2018-01-08 15:20:00,26.95,26.95,26.92,26.93,18414.0,22.6101,22.6101,22.5849,22.5933,18414.0
2018-01-08 15:30:00,26.93,26.99,26.93,26.97,33998.0,22.5933,22.6436,22.5933,22.6268,33998.0
2018-01-08 15:40:00,26.97,27.02,26.97,27.0,62206.0,22.6268,22.6688,22.6268,22.652,62206.0
2018-01-08 15:50:00,27.0,27.02,26.95,26.97,211170.0,22.652,22.6688,22.6101,22.6268,211170.0
2018-01-09 09:30:00,27.09,27.09,26.58,26.95,87534.0,22.7275,22.7275,22.2996,22.6101,87534.0
2018-01-09 09:40:00,26.88,26.93,26.78,26.92,14810.0,22.5513,22.5933,22.4674,22.5849,14810.0
2018-01-09 09:50:00,26.94,26.98,26.75,26.77,24704.0,22.6017,22.6352,22.4423,22.459,24704.0
2018-01-09 10:00:00,26.81,26.85,26.66,26.75,41320.0,22.4926,22.5262,22.3668,22.4423,41320.0
2018-01-09 10:10:00,26.73,26.79,26.65,26.67,36156.0,22.4255,22.4758,22.3584,22.3751,36156.0
2018-01-09 10:20:00,26.68,26.81,26.68,26.79,20666.0,22.3835,22.4926,22.3835,22.4758,20666.0
2018-01-09 10:30:00,26.8,26.81,26.64,26.64,33908.0,22.4842,22.4926,22.35,22.35,33908.0
2018-01-09 10:40:00,26.63,26.74,26.63,26.7,27888.0,22.3416,22.4339,22.3416,22.4003,27888.0
2018-01-09 10:50:00,26.69,26.74,26.67,26.74,20240.0,22.3919,22.4339,22.3751,22.4339,20240.0
2018-01-09 11:00:00,26.73,26.75,26.66,26.68,19548.0,22.4255,22.4423,22.3668,22.3835,19548.0
2018-01-09 11:10:00,26.7,26.78,26.67,26.73,18838.0,22.4003,22.4674,22.3751,22.4255,18838.0
2018-01-09 11:20:00,26.73,26.8,26.71,26.76,19458.0,22.4255,22.4842,22.4087,22.4507,19458.0
2018-01-09 11:30:00,26.75,26.8,26.71,26.71,14260.0,22.4423,22.4842,22.4087,22.4087,14260.0
2018-01-09 11:40:00,26.74,26.77,26.65,26.74,30894.0,22.4339,22.459,22.3584,22.4339,30894.0
2018-01-09 11:50:00,26.75,26.8,26.74,26.79,25102.0,22.4423,22.4842,22.4339,22.4758,25102.0
2018-01-09 12:00:00,26.76,26.77,26.71,26.74,18072.0,22.4507,22.459,22.4087,22.4339,18072.0
2018-01-09 12:10:00,26.74,26.78,26.73,26.74,29088.0,22.4339,22.4674,22.4255,22.4339,29088.0
2018-01-09 12:20:00,26.72,26.75,26.71,26.74,20986.0,22.4171,22.4423,22.4087,22.4339,20986.0
2018-01-09 12:30:00,26.74,26.83,26.73,26.83,21184.0,22.4339,22.5094,22.4255,22.5094,21184.0
2018-01-09 12:40:00,26.82,26.84,26.81,26.82,8200.0,22.501,22.5178,22.4926,22.501,8200.0
2018-01-09 12:50:00,26.83,26.86,26.81,26.82,6758.0,22.5094,22.5346,22.4926,22.501,6758.0
2018-01-09 13:00:00,26.83,26.85,26.81,26.85,7900.0,22.5094,22.5262,22.4926,22.5262,7900.0
2018-01-09 13:10:00,26.86,26.86,26.78,26.78,13454.0,22.5346,22.5346,22.4674,22.4674,13454.0
2018-01-09 13:20:00,26.78,26.84,26.77,26.81,7940.0,22.4674,22.5178,22.459,22.4926,7940.0
2018-01-09 13:30:00,26.83,26.85,26.81,26.85,14070.0,22.5094,22.5262,22.4926,22.5262,14070.0
2018-01-09 13:40:00,26.84,26.87,26.84,26.87,13640.0,22.5178,22.5429,22.5178,22.5429,13640.0
2018-01-09 13:50:00,26.86,26.88,26.84,26.88,11412.0,22.5346,22.5513,22.5178,22.5513,11412.0
2018-01-09 14:00:00,26.88,26.88,26.83,26.83,15420.0,22.5513,22.5513,22.5094,22.5094,15420.0
2018-01-09 14:10:00,26.84,26.84,26.78,26.8,16946.0,22.5178,22.5178,22.4674,22.4842,16946.0
2018-01-09 14:20:00,26.8,26.81,26.75,26.75,28678.0,22.4842,22.4926,22.4423,22.4423,28678.0
2018-01-09 14:30:00,26.75,26.78,26.74,26.77,36504.0,22.4423,22.4674,22.4339,22.459,36504.0
2018-01-09 14:40:00,26.77,26.77,26.74,26.74,13276.0,22.459,22.459,22.4339,22.4339,13276.0
2018-01-09 14:50:00,26.75,26.75,26.74,26.74,14852.0,22.4423,22.4423,22.4339,22.4339,14852.0
2018-01-09 15:00:00,26.75,26.77,26.73,26.76,27658.0,22.4423,22.459,22.4255,22.4507,27658.0
2018-01-09 15:10:00,26.75,26.77,26.73,26.77,19198.0,22.4423,22.459,22.4255,22.459,19198.0
2018-01-09 15:20:00,26.79,26.79,26.75,26.75,19164.0,22.4758,22.4758,22.4423,22.4423,19164.0
2018-01-09 15:30:00,26.76,26.85,26.76,26.85,38620.0,22.4507,22.5262,22.4507,22.5262,38620.0
2018-01-09 15:40:00,26.85,26.88,26.77,26.78,76600.0,22.5262,22.5513,22.459,22.4674,76600.0
2018-01-09 15:50:00,26.77,26.8,26.73,26.75,116294.0,22.459,22.4842,22.4255,22.4423,116294.0
2018-01-10 09:30:00,26.75,26.75,26.55,26.61,72180.0,22.4423,22.4423,22.2745,22.3248,72180.0
2018-01-10 09:40:00,26.65,26.67,26.54,26.61,63762.0,22.3584,22.3751,22.2661,22.3248,63762.0
2018-01-10 09:50:00,26.6,26.68,26.53,26.68,79668.0,22.3164,22.3835,22.2577,22.3835,79668.0
2018-01-10 10:00:00,26.68,26.68,26.52,26.55,48306.0,22.3835,22.3835,22.2493,22.2745,48306.0
2018-01-10 10:10:00,26.56,26.56,26.39,26.45,36548.0,22.2829,22.2829,22.1402,22.1906,36548.0
2018-01-10 10:20:00,26.44,26.47,26.29,26.38,44082.0,22.1822,22.2074,22.0563,22.1318,44082.0
2018-01-10 10:30:00,26.38,26.45,26.35,26.39,43854.0,22.1318,22.1906,22.1067,22.1402,43854.0
2018-01-10 10:40:00,26.39,26.4,26.31,26.32,41552.0,22.1402,22.1486,22.0731,22.0815,41552.0
2018-01-10 10:50:00,26.33,26.42,26.3,26.39,25090.0,22.0899,22.1654,22.0647,22.1402,25090.0
2018-01-10 11:00:00,26.38,26.53,26.36,26.53,77802.0,22.1318,22.2577,22.1151,22.2577,77802.0
2018-01-10 11:10:00,26.54,26.64,26.54,26.62,17706.0,22.2661,22.35,22.2661,22.3332,17706.0
2018-01-10 11:20:00,26.63,26.69,26.61,26.69,24750.0,22.3416,22.3919,22.3248,22.3919,24750.0
2018-01-10 11:30:00,26.67,26.74,26.67,26.74,38096.0,22.3751,22.4339,22.3751,22.4339,38096.0
2018-01-10 11:40:00,26.72,26.76,26.71,26.74,20682.0,22.4171,22.4507,22.4087,22.4339,20682.0
2018-01-10 11:50:00,26.74,26.81,26.73,26.78,18850.0,22.4339,22.4926,22.4255,22.4674,18850.0
2018-01-10 12:00:00,26.75,26.82,26.75,26.8,16194.0,22.4423,22.501,22.4423,22.4842,16194.0
2018-01-10 12:10:00,26.81,26.85,26.81,26.81,10022.0,22.4926,22.5262,22.4926,22.4926,10022.0
2018-01-10 12:20:00,26.81,26.84,26.8,26.81,26200.0,22.4926,22.5178,22.4842,22.4926,26200.0
2018-01-10 12:30:00,26.82,26.83,26.75,26.78,16240.0,22.501,22.5094,22.4423,22.4674,16240.0
2018-01-10 12:40:00,26.79,26.81,26.77,26.79,8264.0,22.4758,22.4926,22.459,22.4758,8264.0
2018-01-10 12:50:00,26.79,26.81,26.76,26.77,29906.0,22.4758,22.4926,22.4507,22.459,29906.0
2018-01-10 13:00:00,26.76,26.79,26.71,26.72,13590.0,22.4507,22.4758,22.4087,22.4171,13590.0
2018-01-10 13:10:00,26.71,26.73,26.69,26.71,19012.0,22.4087,22.4255,22.3919,22.4087,19012.0
2018-01-10 13:20:00,26.69,26.78,26.68,26.75,17040.0,22.3919,22.4674,22.3835,22.4423,17040.0
2018-01-10 13:30:00,26.74,26.78,26.72,26.74,14384.0,22.4339,22.4674,22.4171,22.4339,14384.0
2018-01-10 13:40:00,26.74,26.75,26.69,26.7,24444.0,22.4339,22.4423,22.3919,22.4003,24444.0
2018-01-10 13:50:00,26.7,26.74,26.67,26.68,16662.0,22.4003,22.4339,22.3751,22.3835,16662.0
2018-01-10 14:00:00,26.67,26.72,26.61,26.63,26640.0,22.3751,22.4171,22.3248,22.3416,26640.0
2018-01-10 14:10:00,26.61,26.64,26.57,26.59,44254.0,22.3248,22.35,22.2913,22.308,44254.0
2018-01-10 14:20:00,26.57,26.6,26.53,26.57,13136.0,22.2913,22.3164,22.2577,22.2913,13136.0
2018-01-10 14:30:00,26.57,26.6,26.54,26.54,41298.0,22.2913,22.3164,22.2661,22.2661,41298.0
2018-01-10 14:40:00,26.53,26.59,26.53,26.58,19058.0,22.2577,22.308,22.2577,22.2996,19058.0
2018-01-10 14:50:00,26.57,26.6,26.55,26.55,28040.0,22.2913,22.3164,22.2745,22.2745,28040.0
2018-01-10 15:00:00,26.54,26.59,26.54,26.56,39440.0,22.2661,22.308,22.2661,22.2829,39440.0
2018-01-10 15:10:00,26.56,26.58,26.54,26.56,38912.0,22.2829,22.2996,22.2661,22.2829,38912.0
2018-01-10 15:20:00,26.55,26.57,26.54,26.57,19222.0,22.2745,22.2913,22.2661,22.2913,19222.0
2018-01-10 15:30:00,26.57,26.59,26.53,26.57,44870.0,22.2913,22.308,22.2577,22.2913,44870.0
2018-01-10 15:40:00,26.56,26.59,26.55,26.57,65614.0,22.2829,22.308,22.2745,22.2913,65614.0
2018-01-10 15:50:00,26.58,26.61,26.58,26.6,120372.0,22.2996,22.3248,22.2996,22.3164,120372.0
2018-01-11 09:30:00,26.78,26.78,26.58,26.7,36030.0,22.4674,22.4674,22.2996,22.4003,36030.0
2018-01-11 09:40:00,26.8,26.94,26.78,26.94,16582.0,22.4842,22.6017,22.4674,22.6017,16582.0
2018-01-11 09:50:00,26.92,27.06,26.85,27.03,66164.0,22.5849,22.7023,22.5262,22.6772,66164.0
2018-01-11 10:00:00,27.03,27.27,27.03,27.25,39368.0,22.6772,22.8785,22.6772,22.8617,39368.0
2018-01-11 10:10:00,27.27,27.29,27.09,27.09,69678.0,22.8785,22.8953,22.7275,22.7275,69678.0
2018-01-11 10:20:00,27.09,27.15,27.01,27.1,87398.0,22.7275,22.7779,22.6604,22.7359,87398.0
2018-01-11 10:30:00,27.1,27.23,27.08,27.18,47146.0,22.7359,22.845,22.7191,22.803,47146.0
2018-01-11 10:40:00,27.18,27.2,27.11,27.11,54004.0,22.803,22.8198,22.7443,22.7443,54004.0
2018-01-11 10:50:00,27.13,27.19,27.09,27.16,29510.0,22.7611,22.8114,22.7275,22.7862,29510.0
2018-01-11 11:00:00,27.13,27.18,27.11,27.15,23284.0,22.7611,22.803,22.7443,22.7779,23284.0
2018-01-11 11:10:00,27.15,27.23,27.13,27.23,28882.0,22.7779,22.845,22.7611,22.845,28882.0
2018-01-11 11:20:00,27.23,27.23,27.07,27.13,57502.0,22.845,22.845,22.7107,22.7611,57502.0
2018-01-11 11:30:00,27.14,27.18,27.12,27.17,32984.0,22.7695,22.803,22.7527,22.7946,32984.0
2018-01-11 11:40:00,27.15,27.21,27.13,27.21,32096.0,22.7779,22.8282,22.7611,22.8282,32096.0
2018-01-11 11:50:00,27.22,27.23,27.12,27.12,38878.0,22.8366,22.845,22.7527,22.7527,38878.0
2018-01-11 12:00:00,27.13,27.23,27.13,27.22,48980.0,22.7611,22.845,22.7611,22.8366,48980.0
2018-01-11 12:10:00,27.22,27.28,27.22,27.27,37784.0,22.8366,22.8869,22.8366,22.8785,37784.0
2018-01-11 12:20:00,27.27,27.34,27.27,27.34,26884.0,22.8785,22.9373,22.8785,22.9373,26884.0
2018-01-11 12:30:00,27.33,27.39,27.33,27.38,31478.0,22.9289,22.9792,22.9289,22.9708,31478.0
2018-01-11 12:40:00,27.38,27.39,27.33,27.34,17612.0,22.9708,22.9792,22.9289,22.9373,17612.0
2018-01-11 12:50:00,27.34,27.4,27.32,27.39,63816.0,22.9373,22.9876,22.9205,22.9792,63816.0
2018-01-11 13:00:00,27.39,27.4,27.29,27.29,67116.0,22.9792,22.9876,22.8953,22.8953,67116.0
2018-01-11 13:10:00,27.29,27.32,27.22,27.24,126172.0,22.8953,22.9205,22.8366,22.8534,126172.0
2018-01-11 13:20:00,27.24,27.29,27.21,27.22,53220.0,22.8534,22.8953,22.8282,22.8366,53220.0
2018-01-11 13:30:00,27.23,27.24,27.17,27.18,39536.0,22.845,22.8534,22.7946,22.803,39536.0
2018-01-11 13:40:00,27.18,27.21,27.14,27.14,67074.0,22.803,22.8282,22.7695,22.7695,67074.0
2018-01-11 13:50:00,27.13,27.16,27.13,27.16,30884.0,22.7611,22.7862,22.7611,22.7862,30884.0
2018-01-11 14:00:00,27.16,27.21,27.14,27.18,54380.0,22.7862,22.8282,22.7695,22.803,54380.0
2018-01-11 14:10:00,27.18,27.22,27.16,27.2,21166.0,22.803,22.8366,22.7862,22.8198,21166.0
2018-01-11 14:20:00,27.19,27.22,27.18,27.21,32240.0,22.8114,22.8366,22.803,22.8282,32240.0
2018-01-11 14:30:00,27.2,27.21,27.17,27.18,22562.0,22.8198,22.8282,22.7946,22.803,22562.0
2018-01-11 14:40:00,27.18,27.18,27.11,27.16,40254.0,22.803,22.803,22.7443,22.7862,40254.0
2018-01-11 14:50:00,27.16,27.22,27.15,27.22,26456.0,22.7862,22.8366,22.7779,22.8366,26456.0
2018-01-11 15:00:00,27.22,27.3,27.21,27.29,36418.0,22.8366,22.9037,22.8282,22.8953,36418.0
2018-01-11 15:10:00,27.28,27.33,27.28,27.32,40638.0,22.8869,22.9289,22.8869,22.9205,40638.0
2018-01-11 15:20:00,27.32,27.34,27.27,27.29,114690.0,22.9205,22.9373,22.8785,22.8953,114690.0
2018-01-11 15:30:00,27.28,27.28,27.25,27.25,47870.0,22.8869,22.8869,22.8617,22.8617,47870.0
2018-01-11 15:40:00,27.25,27.25,27.2,27.21,96200.0,22.8617,22.8617,22.8198,22.8282,96200.0
2018-01-11 15:50:00,27.21,27.26,27.2,27.23,216184.0,22.8282,22.8701,22.8198,22.845,216184.0
2018-01-12 09:30:00,27.38,27.55,27.38,27.49,214342.0,22.9708,23.1134,22.9708,23.0631,214342.0
2018-01-12 09:40:00,27.45,27.71,27.4,27.71,131394.0,23.0295,23.2477,22.9876,23.2477,131394.0
2018-01-12 09:50:00,27.68,27.68,27.5,27.58,69434.0,23.2225,23.2225,23.0715,23.1386,69434.0
2018-01-12 10:00:00,27.58,27.61,27.43,27.47,53274.0,23.1386,23.1638,23.0128,23.0463,53274.0
2018-01-12 10:10:00,27.49,27.51,27.39,27.43,88316.0,23.0631,23.0799,22.9792,23.0128,88316.0
2018-01-12 10:20:00,27.46,27.5,27.42,27.44,39650.0,23.0379,23.0715,23.0044,23.0211,39650.0
2018-01-12 10:30:00,27.45,27.47,27.42,27.44,35280.0,23.0295,23.0463,23.0044,23.0211,35280.0
2018-01-12 10:40:00,27.44,27.47,27.38,27.43,71016.0,23.0211,23.0463,22.9708,23.0128,71016.0
2018-01-12 10:50:00,27.43,27.44,27.36,27.43,56232.0,23.0128,23.0211,22.954,23.0128,56232.0
2018-01-12 11:00:00,27.43,27.5,27.39,27.46,130782.0,23.0128,23.0715,22.9792,23.0379,130782.0
2018-01-12 11:10:00,27.46,27.47,27.38,27.46,120064.0,23.0379,23.0463,22.9708,23.0379,120064.0
2018-01-12 11:20:00,27.47,27.58,27.46,27.53,53314.0,23.0463,23.1386,23.0379,23.0967,53314.0
2018-01-12 11:30:00,27.54,27.59,27.52,27.54,56230.0,23.105,23.147,23.0883,23.105,56230.0
2018-01-12 11:40:00,27.53,27.57,27.53,27.56,39498.0,23.0967,23.1302,23.0967,23.1218,39498.0
2018-01-12 11:50:00,27.55,27.55,27.5,27.5,29020.0,23.1134,23.1134,23.0715,23.0715,29020.0
2018-01-12 12:00:00,27.5,27.54,27.48,27.52,37060.0,23.0715,23.105,23.0547,23.0883,37060.0
2018-01-12 12:10:00,27.51,27.52,27.43,27.45,23040.0,23.0799,23.0883,23.0128,23.0295,23040.0
2018-01-12 12:20:00,27.46,27.5,27.46,27.5,19068.0,23.0379,23.0715,23.0379,23.0715,19068.0
2018-01-12 12:30:00,27.5,27.5,27.43,27.49,13798.0,23.0715,23.0715,23.0128,23.0631,13798.0
2018-01-12 12:40:00,27.5,27.5,27.45,27.49,18618.0,23.0715,23.0715,23.0295,23.0631,18618.0
2018-01-12 12:50:00,27.49,27.54,27.48,27.5,21712.0,23.0631,23.105,23.0547,23.0715,21712.0
2018-01-12 13:00:00,27.51,27.52,27.48,27.5,15062.0,23.0799,23.0883,23.0547,23.0715,15062.0
2018-01-12 13:10:00,27.5,27.51,27.48,27.5,16660.0,23.0715,23.0799,23.0547,23.0715,16660.0
2018-01-12 13:20:00,27.5,27.52,27.49,27.49,18138.0,23.0715,23.0883,23.0631,23.0631,18138.0
2018-01-12 13:30:00,27.49,27.52,27.49,27.5,38406.0,23.0631,23.0883,23.0631,23.0715,38406.0
2018-01-12 13:40:00,27.51,27.56,27.5,27.54,32524.0,23.0799,23.1218,23.0715,23.105,32524.0
2018-01-12 13:50:00,27.55,27.58,27.54,27.55,23978.0,23.1134,23.1386,23.105,23.1134,23978.0
2018-01-12 14:00:00,27.56,27.57,27.55,27.55,27966.0,23.1218,23.1302,23.1134,23.1134,27966.0
2018-01-12 14:10:00,27.57,27.57,27.52,27.53,44354.0,23.1302,23.1302,23.0883,23.0967,44354.0
2018-01-12 14:20:00,27.53,27.56,27.51,27.54,21316.0,23.0967,23.1218,23.0799,23.105,21316.0
2018-01-12 14:30:00,27.54,27.6,27.53,27.58,92126.0,23.105,23.1554,23.0967,23.1386,92126.0
2018-01-12 14:40:00,27.58,27.6,27.54,27.6,55028.0,23.1386,23.1554,23.105,23.1554,55028.0
2018-01-12 14:50:00,27.58,27.67,27.58,27.67,24426.0,23.1386,23.2141,23.1386,23.2141,24426.0
2018-01-12 15:00:00,27.67,27.72,27.67,27.7,32900.0,23.2141,23.2561,23.2141,23.2393,32900.0
2018-01-12 15:10:00,27.7,27.7,27.61,27.65,40994.0,23.2393,23.2393,23.1638,23.1973,40994.0
2018-01-12 15:20:00,27.65,27.69,27.64,27.68,30246.0,23.1973,23.2309,23.1889,23.2225,30246.0
2018-01-12 15:30:00,27.68,27.73,27.68,27.72,47994.0,23.2225,23.2644,23.2225,23.2561,47994.0
2018-01-12 15:40:00,27.71,27.79,27.7,27.76,70402.0,23.2477,23.3148,23.2393,23.2896,70402.0
2018-01-12 15:50:00,27.76,27.77,27.72,27.74,169556.0,23.2896,23.298,23.2561,23.2728,169556.0
2018-01-16 09:30:00,27.66,27.94,27.37,27.61,135572.0,23.2057,23.4406,22.9624,23.1638,135572.0
2018-01-16 09:40:00,27.61,27.79,27.56,27.68,107332.0,23.1638,23.3148,23.1218,23.2225,107332.0
2018-01-16 09:50:00,27.67,27.73,27.61,27.68,35814.0,23.2141,23.2644,23.1638,23.2225,35814.0
2018-01-16 10:00:00,27.68,27.68,27.5,27.54,62320.0,23.2225,23.2225,23.0715,23.105,62320.0
2018-01-16 10:10:00,27.54,27.6,27.45,27.58,83582.0,23.105,23.1554,23.0295,23.1386,83582.0
2018-01-16 10:20:00,27.59,27.59,27.41,27.43,47322.0,23.147,23.147,22.996,23.0128,47322.0
2018-01-16 10:30:00,27.42,27.49,27.4,27.44,134850.0,23.0044,23.0631,22.9876,23.0211,134850.0
2018-01-16 10:40:00,27.43,27.5,27.36,27.36,58148.0,23.0128,23.0715,22.954,22.954,58148.0
2018-01-16 10:50:00,27.36,27.42,27.28,27.31,38776.0,22.954,23.0044,22.8869,22.9121,38776.0
2018-01-16 11:00:00,27.29,27.39,27.28,27.35,24946.0,22.8953,22.9792,22.8869,22.9456,24946.0
2018-01-16 11:10:00,27.35,27.38,27.27,27.37,32964.0,22.9456,22.9708,22.8785,22.9624,32964.0
2018-01-16 11:20:00,27.37,27.46,27.36,27.45,40448.0,22.9624,23.0379,22.954,23.0295,40448.0
2018-01-16 11:30:00,27.43,27.5,27.42,27.49,27004.0,23.0128,23.0715,23.0044,23.0631,27004.0
2018-01-16 11:40:00,27.48,27.5,27.43,27.5,41898.0,23.0547,23.0715,23.0128,23.0715,41898.0
2018-01-16 11:50:00,27.49,27.49,27.42,27.42,53660.0,23.0631,23.0631,23.0044,23.0044,53660.0
2018-01-16 12:00:00,27.43,27.43,27.31,27.33,34562.0,23.0128,23.0128,22.9121,22.9289,34562.0
2018-01-16 12:10:00,27.32,27.44,27.32,27.4,27902.0,22.9205,23.0211,22.9205,22.9876,27902.0
2018-01-16 12:20:00,27.4,27.41,27.31,27.36,24664.0,22.9876,22.996,22.9121,22.954,24664.0
2018-01-16 12:30:00,27.36,27.36,27.31,27.34,25676.0,22.954,22.954,22.9121,22.9373,25676.0
2018-01-16 12:40:00,27.35,27.36,27.28,27.28,19236.0,22.9456,22.954,22.8869,22.8869,19236.0
2018-01-16 12:50:00,27.28,27.29,27.2,27.24,29106.0,22.8869,22.8953,22.8198,22.8534,29106.0
2018-01-16 13:00:00,27.24,27.28,27.23,27.25,15764.0,22.8534,22.8869,22.845,22.8617,15764.0
2018-01-16 13:10:00,27.27,27.27,27.22,27.25,9002.0,22.8785,22.8785,22.8366,22.8617,9002.0
2018-01-16 13:20:00,27.24,27.27,27.22,27.23,19232.0,22.8534,22.8785,22.8366,22.845,19232.0
2018-01-16 13:30:00,27.23,27.23,27.15,27.18,18308.0,22.845,22.845,22.7779,22.803,18308.0
2018-01-16 13:40:00,27.18,27.18,27.12,27.12,18752.0,22.803,22.803,22.7527,22.7527,18752.0
2018-01-16 13:50:00,27.11,27.12,26.98,26.99,36670.0,22.7443,22.7527,22.6352,22.6436,36670.0
2018-01-16 14:00:00,26.98,26.98,26.86,26.87,30050.0,22.6352,22.6352,22.5346,22.5429,30050.0
2018-01-16 14:10:00,26.88,26.94,26.79,26.86,36128.0,22.5513,22.6017,22.4758,22.5346,36128.0
2018-01-16 14:20:00,26.85,26.92,26.82,26.87,23666.0,22.5262,22.5849,22.501,22.5429,23666.0
2018-01-16 14:30:00,26.88,26.91,26.85,26.86,57586.0,22.5513,22.5765,22.5262,22.5346,57586.0
2018-01-16 14:40:00,26.85,26.86,26.75,26.79,47848.0,22.5262,22.5346,22.4423,22.4758,47848.0
2018-01-16 14:50:00,26.79,26.91,26.79,26.86,21562.0,22.4758,22.5765,22.4758,22.5346,21562.0
2018-01-16 15:00:00,26.86,26.93,26.86,26.93,33306.0,22.5346,22.5933,22.5346,22.5933,33306.0
2018-01-16 15:10:00,26.93,26.98,26.84,26.85,66470.0,22.5933,22.6352,22.5178,22.5262,66470.0
2018-01-16 15:20:00,26.86,26.93,26.84,26.93,61622.0,22.5346,22.5933,22.5178,22.5933,61622.0
2018-01-16 15:30:00,26.92,26.96,26.9,26.93,95948.0,22.5849,22.6184,22.5681,22.5933,95948.0
2018-01-16 15:40:00,26.93,27.0,26.92,26.93,126978.0,22.5933,22.652,22.5849,22.5933,126978.0
2018-01-16 15:50:00,26.93,26.94,26.88,26.93,344764.0,22.5933,22.6017,22.5513,22.5933,344764.0
2018-01-17 09:30:00,26.84,27.14,26.7,27.01,111578.0,22.5178,22.7695,22.4003,22.6604,111578.0
2018-01-17 09:40:00,26.99,27.18,26.78,27.1,100218.0,22.6436,22.803,22.4674,22.7359,100218.0
2018-01-17 09:50:00,27.14,27.18,27.08,27.18,55028.0,22.7695,22.803,22.7191,22.803,55028.0
2018-01-17 10:00:00,27.18,27.36,27.17,27.3,37224.0,22.803,22.954,22.7946,22.9037,37224.0
2018-01-17 10:10:00,27.31,27.34,27.16,27.16,63372.0,22.9121,22.9373,22.7862,22.7862,63372.0
2018-01-17 10:20:00,27.18,27.25,27.13,27.15,51206.0,22.803,22.8617,22.7611,22.7779,51206.0
2018-01-17 10:30:00,27.15,27.33,27.15,27.31,58512.0,22.7779,22.9289,22.7779,22.9121,58512.0
2018-01-17 10:40:00,27.29,27.31,27.22,27.23,138328.0,22.8953,22.9121,22.8366,22.845,138328.0
2018-01-17 10:50:00,27.23,27.25,27.15,27.15,35280.0,22.845,22.8617,22.7779,22.7779,35280.0
2018-01-17 11:00:00,27.17,27.21,27.13,27.2,28038.0,22.7946,22.8282,22.7611,22.8198,28038.0
2018-01-17 11:10:00,27.2,27.24,27.17,27.2,41654.0,22.8198,22.8534,22.7946,22.8198,41654.0
2018-01-17 11:20:00,27.18,27.21,27.15,27.19,60362.0,22.803,22.8282,22.7779,22.8114,60362.0
2018-01-17 11:30:00,27.2,27.25,27.16,27.22,168756.0,22.8198,22.8617,22.7862,22.8366,168756.0
2018-01-17 11:40:00,27.22,27.25,27.19,27.24,73466.0,22.8366,22.8617,22.8114,22.8534,73466.0
2018-01-17 11:50:00,27.27,27.32,27.25,27.28,47320.0,22.8785,22.9205,22.8617,22.8869,47320.0
2018-01-17 12:00:00,27.27,27.32,27.24,27.28,86870.0,22.8785,22.9205,22.8534,22.8869,86870.0
2018-01-17 12:10:00,27.28,27.3,27.24,27.28,47208.0,22.8869,22.9037,22.8534,22.8869,47208.0
2018-01-17 12:20:00,27.28,27.3,27.25,27.28,68938.0,22.8869,22.9037,22.8617,22.8869,68938.0
2018-01-17 12:30:00,27.28,27.3,27.22,27.25,22154.0,22.8869,22.9037,22.8366,22.8617,22154.0
2018-01-17 12:40:00,27.24,27.25,27.2,27.23,11652.0,22.8534,22.8617,22.8198,22.845,11652.0
2018-01-17 12:50:00,27.24,27.28,27.23,27.23,17146.0,22.8534,22.8869,22.845,22.845,17146.0
2018-01-17 13:00:00,27.25,27.27,27.21,27.21,17748.0,22.8617,22.8785,22.8282,22.8282,17748.0
2018-01-17 13:10:00,27.22,27.25,27.19,27.22,20174.0,22.8366,22.8617,22.8114,22.8366,20174.0
2018-01-17 13:20:00,27.23,27.25,27.21,27.22,16250.0,22.845,22.8617,22.8282,22.8366,16250.0
2018-01-17 13:30:00,27.23,27.25,27.22,27.23,14158.0,22.845,22.8617,22.8366,22.845,14158.0
2018-01-17 13:40:00,27.25,27.25,27.21,27.24,23020.0,22.8617,22.8617,22.8282,22.8534,23020.0
2018-01-17 13:50:00,27.24,27.3,27.24,27.28,32230.0,22.8534,22.9037,22.8534,22.8869,32230.0
2018-01-17 14:00:00,27.28,27.3,27.25,27.26,21930.0,22.8869,22.9037,22.8617,22.8701,21930.0
2018-01-17 14:10:00,27.26,27.29,27.25,27.29,19630.0,22.8701,22.8953,22.8617,22.8953,19630.0
2018-01-17 14:20:00,27.3,27.3,27.27,27.3,23842.0,22.9037,22.9037,22.8785,22.9037,23842.0
2018-01-17 14:30:00,27.3,27.3,27.25,27.29,42402.0,22.9037,22.9037,22.8617,22.8953,42402.0
2018-01-17 14:40:00,27.29,27.29,27.25,27.28,27846.0,22.8953,22.8953,22.8617,22.8869,27846.0
2018-01-17 14:50:00,27.27,27.28,27.25,27.28,46618.0,22.8785,22.8869,22.8617,22.8869,46618.0
2018-01-17 15:00:00,27.28,27.28,27.24,27.24,40370.0,22.8869,22.8869,22.8534,22.8534,40370.0
2018-01-17 15:10:00,27.25,27.27,27.23,27.24,35774.0,22.8617,22.8785,22.845,22.8534,35774.0
2018-01-17 15:20:00,27.24,27.27,27.2,27.21,43334.0,22.8534,22.8785,22.8198,22.8282,43334.0
2018-01-17 15:30:00,27.2,27.23,27.16,27.17,80278.0,22.8198,22.845,22.7862,22.7946,80278.0
2018-01-17 15:40:00,27.17,27.2,27.13,27.15,86218.0,22.7946,22.8198,22.7611,22.7779,86218.0
2018-01-17 15:50:00,27.15,27.2,27.11,27.2,231948.0,22.7779,22.8198,22.7443,22.8198,231948.0
2018-01-18 09:30:00,27.16,27.23,27.13,27.17,102654.0,22.7862,22.845,22.7611,22.7946,102654.0
2018-01-18 09:40:00,27.17,27.17,27.07,27.11,96150.0,22.7946,22.7946,22.7107,22.7443,96150.0
2018-01-18 09:50:00,27.12,27.25,27.12,27.21,106120.0,22.7527,22.8617,22.7527,22.8282,106120.0
2018-01-18 10:00:00,27.21,27.26,27.14,27.14,180966.0,22.8282,22.8701,22.7695,22.7695,180966.0
2018-01-18 10:10:00,27.13,27.16,27.11,27.13,47286.0,22.7611,22.7862,22.7443,22.7611,47286.0
2018-01-18 10:20:00,27.13,27.15,27.07,27.14,160792.0,22.7611,22.7779,22.7107,22.7695,160792.0
2018-01-18 10:30:00,27.13,27.2,27.13,27.15,121452.0,22.7611,22.8198,22.7611,22.7779,121452.0
2018-01-18 10:40:00,27.15,27.16,27.11,27.12,64582.0,22.7779,22.7862,22.7443,22.7527,64582.0
2018-01-18 10:50:00,27.12,27.19,27.1,27.11,75092.0,22.7527,22.8114,22.7359,22.7443,75092.0
2018-01-18 11:00:00,27.11,27.15,27.11,27.13,21810.0,22.7443,22.7779,22.7443,22.7611,21810.0
2018-01-18 11:10:00,27.11,27.21,27.11,27.2,37128.0,22.7443,22.8282,22.7443,22.8198,37128.0
2018-01-18 11:20:00,27.2,27.2,27.11,27.14,35494.0,22.8198,22.8198,22.7443,22.7695,35494.0
2018-01-18 11:30:00,27.14,27.18,27.12,27.13,18528.0,22.7695,22.803,22.7527,22.7611,18528.0
2018-01-18 11:40:00,27.13,27.16,27.11,27.15,75762.0,22.7611,22.7862,22.7443,22.7779,75762.0
2018-01-18 11:50:00,27.15,27.2,27.14,27.18,176390.0,22.7779,22.8198,22.7695,22.803,176390.0
2018-01-18 12:00:00,27.2,27.24,27.17,27.22,100714.0,22.8198,22.8534,22.7946,22.8366,100714.0
2018-01-18 12:10:00,27.22,27.38,27.22,27.36,28220.0,22.8366,22.9708,22.8366,22.954,28220.0
2018-01-18 12:20:00,27.36,27.43,27.34,27.35,50554.0,22.954,23.0128,22.9373,22.9456,50554.0
2018-01-18 12:30:00,27.36,27.36,27.31,27.34,19654.0,22.954,22.954,22.9121,22.9373,19654.0
2018-01-18 12:40:00,27.33,27.35,27.33,27.35,18672.0,22.9289,22.9456,22.9289,22.9456,18672.0
2018-01-18 12:50:00,27.35,27.36,27.32,27.33,19882.0,22.9456,22.954,22.9205,22.9289,19882.0
2018-01-18 13:00:00,27.33,27.33,27.28,27.32,15722.0,22.9289,22.9289,22.8869,22.9205,15722.0
2018-01-18 13:10:00,27.33,27.35,27.3,27.33,10724.0,22.9289,22.9456,22.9037,22.9289,10724.0
2018-01-18 13:20:00,27.32,27.33,27.3,27.33,12040.0,22.9205,22.9289,22.9037,22.9289,12040.0
2018-01-18 13:30:00,27.33,27.34,27.32,27.33,11244.0,22.9289,22.9373,22.9205,22.9289,11244.0
2018-01-18 13:40:00,27.32,27.34,27.32,27.33,18142.0,22.9205,22.9373,22.9205,22.9289,18142.0
2018-01-18 13:50:00,27.32,27.36,27.31,27.36,28158.0,22.9205,22.954,22.9121,22.954,28158.0
2018-01-18 14:00:00,27.35,27.35,27.32,27.33,20916.0,22.9456,22.9456,22.9205,22.9289,20916.0
2018-01-18 14:10:00,27.33,27.42,27.33,27.41,26324.0,22.9289,23.0044,22.9289,22.996,26324.0
2018-01-18 14:20:00,27.4,27.41,27.38,27.39,11392.0,22.9876,22.996,22.9708,22.9792,11392.0
2018-01-18 14:30:00,27.39,27.41,27.36,27.41,24254.0,22.9792,22.996,22.954,22.996,24254.0
2018-01-18 14:40:00,27.4,27.4,27.35,27.36,26700.0,22.9876,22.9876,22.9456,22.954,26700.0
2018-01-18 14:50:00,27.36,27.39,27.36,27.36,15302.0,22.954,22.9792,22.954,22.954,15302.0
2018-01-18 15:00:00,27.36,27.36,27.33,27.35,19280.0,22.954,22.954,22.9289,22.9456,19280.0
2018-01-18 15:10:00,27.36,27.36,27.35,27.35,17658.0,22.954,22.954,22.9456,22.9456,17658.0
2018-01-18 15:20:00,27.35,27.36,27.26,27.3,64652.0,22.9456,22.954,22.8701,22.9037,64652.0
2018-01-18 15:30:00,27.31,27.31,27.25,27.28,97388.0,22.9121,22.9121,22.8617,22.8869,97388.0
2018-01-18 15:40:00,27.28,27.34,27.27,27.28,56570.0,22.8869,22.9373,22.8785,22.8869,56570.0
2018-01-18 15:50:00,27.29,27.31,27.25,27.29,119310.0,22.8953,22.9121,22.8617,22.8953,119310.0
2018-01-19 09:30:00,27.4,27.46,27.25,27.29,46022.0,22.9876,23.0379,22.8617,22.8953,46022.0
2018-01-19 09:40:00,27.3,27.45,27.28,27.41,71378.0,22.9037,23.0295,22.8869,22.996,71378.0
2018-01-19 09:50:00,27.4,27.4,27.29,27.37,28700.0,22.9876,22.9876,22.8953,22.9624,28700.0
2018-01-19 10:00:00,27.37,27.47,27.34,27.47,27290.0,22.9624,23.0463,22.9373,23.0463,27290.0
2018-01-19 10:10:00,27.47,27.55,27.47,27.48,34804.0,23.0463,23.1134,23.0463,23.0547,34804.0
2018-01-19 10:20:00,27.47,27.67,27.39,27.67,37040.0,23.0463,23.2141,22.9792,23.2141,37040.0
2018-01-19 10:30:00,27.67,27.7,27.59,27.64,55416.0,23.2141,23.2393,23.147,23.1889,55416.0
2018-01-19 10:40:00,27.64,27.66,27.6,27.62,34692.0,23.1889,23.2057,23.1554,23.1722,34692.0
2018-01-19 10:50:00,27.61,27.66,27.6,27.65,20480.0,23.1638,23.2057,23.1554,23.1973,20480.0
2018-01-19 11:00:00,27.65,27.65,27.48,27.5,41402.0,23.1973,23.1973,23.0547,23.0715,41402.0
2018-01-19 11:10:00,27.49,27.62,27.47,27.62,288478.0,23.0631,23.1722,23.0463,23.1722,288478.0
2018-01-19 11:20:00,27.63,27.68,27.58,27.64,63764.0,23.1806,23.2225,23.1386,23.1889,63764.0
2018-01-19 11:30:00,27.65,27.65,27.6,27.6,29842.0,23.1973,23.1973,23.1554,23.1554,29842.0
2018-01-19 11:40:00,27.6,27.61,27.55,27.55,29726.0,23.1554,23.1638,23.1134,23.1134,29726.0
2018-01-19 11:50:00,27.55,27.56,27.45,27.49,18460.0,23.1134,23.1218,23.0295,23.0631,18460.0
2018-01-19 12:00:00,27.5,27.55,27.48,27.52,9936.0,23.0715,23.1134,23.0547,23.0883,9936.0
2018-01-19 12:10:00,27.51,27.53,27.5,27.53,9474.0,23.0799,23.0967,23.0715,23.0967,9474.0
2018-01-19 12:20:00,27.53,27.6,27.53,27.6,15800.0,23.0967,23.1554,23.0967,23.1554,15800.0
2018-01-19 12:30:00,27.6,27.61,27.56,27.56,20508.0,23.1554,23.1638,23.1218,23.1218,20508.0
2018-01-19 12:40:00,27.57,27.58,27.54,27.56,23274.0,23.1302,23.1386,23.105,23.1218,23274.0
2018-01-19 12:50:00,27.57,27.57,27.53,27.54,13920.0,23.1302,23.1302,23.0967,23.105,13920.0
2018-01-19 13:00:00,27.55,27.56,27.52,27.54,13400.0,23.1134,23.1218,23.0883,23.105,13400.0
2018-01-19 13:10:00,27.53,27.55,27.51,27.51,27700.0,23.0967,23.1134,23.0799,23.0799,27700.0
2018-01-19 13:20:00,27.52,27.54,27.5,27.51,47714.0,23.0883,23.105,23.0715,23.0799,47714.0
2018-01-19 13:30:00,27.52,27.53,27.5,27.53,14000.0,23.0883,23.0967,23.0715,23.0967,14000.0
2018-01-19 13:40:00,27.52,27.54,27.49,27.53,23200.0,23.0883,23.105,23.0631,23.0967,23200.0
2018-01-19 13:50:00,27.53,27.61,27.53,27.53,32240.0,23.0967,23.1638,23.0967,23.0967,32240.0
2018-01-19 14:00:00,27.53,27.56,27.5,27.55,36918.0,23.0967,23.1218,23.0715,23.1134,36918.0
2018-01-19 14:10:00,27.55,27.63,27.52,27.6,1095316.0,23.1134,23.1806,23.0883,23.1554,1095316.0
2018-01-19 14:20:00,27.58,27.67,27.58,27.61,106138.0,23.1386,23.2141,23.1386,23.1638,106138.0
2018-01-19 14:30:00,27.58,27.64,27.58,27.59,54960.0,23.1386,23.1889,23.1386,23.147,54960.0
2018-01-19 14:40:00,27.58,27.59,27.5,27.54,33872.0,23.1386,23.147,23.0715,23.105,33872.0
2018-01-19 14:50:00,27.54,27.59,27.51,27.51,20834.0,23.105,23.147,23.0799,23.0799,20834.0
2018-01-19 15:00:00,27.52,27.57,27.5,27.5,58526.0,23.0883,23.1302,23.0715,23.0715,58526.0
2018-01-19 15:10:00,27.51,27.61,27.5,27.61,43952.0,23.0799,23.1638,23.0715,23.1638,43952.0
2018-01-19 15:20:00,27.61,27.61,27.57,27.59,50360.0,23.1638,23.1638,23.1302,23.147,50360.0
2018-01-19 15:30:00,27.59,27.6,27.58,27.6,69606.0,23.147,23.1554,23.1386,23.1554,69606.0
2018-01-19 15:40:00,27.6,27.63,27.58,27.6,105942.0,23.1554,23.1806,23.1386,23.1554,105942.0
2018-01-19 15:50:00,27.61,27.68,27.58,27.64,441614.0,23.1638,23.2225,23.1386,23.1889,441614.0
2018-01-22 09:30:00,27.43,27.71,27.43,27.61,67516.0,23.0128,23.2477,23.0128,23.1638,67516.0
2018-01-22 09:40:00,27.61,27.66,27.5,27.55,60298.0,23.1638,23.2057,23.0715,23.1134,60298.0
2018-01-22 09:50:00,27.54,27.67,27.48,27.67,31012.0,23.105,23.2141,23.0547,23.2141,31012.0
2018-01-22 10:00:00,27.66,27.74,27.57,27.64,27864.0,23.2057,23.2728,23.1302,23.1889,27864.0
2018-01-22 10:10:00,27.61,27.68,27.61,27.65,18316.0,23.1638,23.2225,23.1638,23.1973,18316.0
2018-01-22 10:20:00,27.65,27.66,27.5,27.53,16410.0,23.1973,23.2057,23.0715,23.0967,16410.0
2018-01-22 10:30:00,27.51,27.61,27.5,27.55,20076.0,23.0799,23.1638,23.0715,23.1134,20076.0
2018-01-22 10:40:00,27.54,27.55,27.43,27.5,43516.0,23.105,23.1134,23.0128,23.0715,43516.0
2018-01-22 10:50:00,27.5,27.52,27.4,27.48,45142.0,23.0715,23.0883,22.9876,23.0547,45142.0
2018-01-22 11:00:00,27.48,27.49,27.43,27.46,18878.0,23.0547,23.0631,23.0128,23.0379,18878.0
2018-01-22 11:10:00,27.46,27.47,27.36,27.36,28168.0,23.0379,23.0463,22.954,22.954,28168.0
2018-01-22 11:20:00,27.36,27.36,27.31,27.31,18606.0,22.954,22.954,22.9121,22.9121,18606.0
2018-01-22 11:30:00,27.32,27.32,27.25,27.27,30606.0,22.9205,22.9205,22.8617,22.8785,30606.0
2018-01-22 11:40:00,27.27,27.28,27.25,27.27,24936.0,22.8785,22.8869,22.8617,22.8785,24936.0
2018-01-22 11:50:00,27.28,27.28,27.23,27.28,19848.0,22.8869,22.8869,22.845,22.8869,19848.0
2018-01-22 12:00:00,27.27,27.33,27.27,27.29,23434.0,22.8785,22.9289,22.8785,22.8953,23434.0
2018-01-22 12:10:00,27.29,27.3,27.27,27.3,12358.0,22.8953,22.9037,22.8785,22.9037,12358.0
2018-01-22 12:20:00,27.3,27.36,27.25,27.36,176130.0,22.9037,22.954,22.8617,22.954,176130.0
2018-01-22 12:30:00,27.35,27.47,27.35,27.44,20672.0,22.9456,23.0463,22.9456,23.0211,20672.0
2018-01-22 12:40:00,27.43,27.5,27.43,27.49,34828.0,23.0128,23.0715,23.0128,23.0631,34828.0
2018-01-22 12:50:00,27.49,27.56,27.48,27.53,29102.0,23.0631,23.1218,23.0547,23.0967,29102.0
2018-01-22 13:00:00,27.54,27.54,27.48,27.51,54756.0,23.105,23.105,23.0547,23.0799,54756.0
2018-01-22 13:10:00,27.5,27.53,27.48,27.5,9600.0,23.0715,23.0967,23.0547,23.0715,9600.0
2018-01-22 13:20:00,27.5,27.55,27.48,27.54,13288.0,23.0715,23.1134,23.0547,23.105,13288.0
2018-01-22 13:30:00,27.54,27.6,27.53,27.58,11130.0,23.105,23.1554,23.0967,23.1386,11130.0
2018-01-22 13:40:00,27.59,27.6,27.57,27.6,13418.0,23.147,23.1554,23.1302,23.1554,13418.0
2018-01-22 13:50:00,27.59,27.61,27.57,27.59,16680.0,23.147,23.1638,23.1302,23.147,16680.0
2018-01-22 14:00:00,27.61,27.62,27.57,27.58,19682.0,23.1638,23.1722,23.1302,23.1386,19682.0
2018-01-22 14:10:00,27.58,27.61,27.57,27.61,18458.0,23.1386,23.1638,23.1302,23.1638,18458.0
2018-01-22 14:20:00,27.6,27.63,27.59,27.62,18580.0,23.1554,23.1806,23.147,23.1722,18580.0
2018-01-22 14:30:00,27.62,27.68,27.62,27.68,30610.0,23.1722,23.2225,23.1722,23.2225,30610.0
2018-01-22 14:40:00,27.68,27.68,27.63,27.63,14520.0,23.2225,23.2225,23.1806,23.1806,14520.0
2018-01-22 14:50:00,27.63,27.67,27.63,27.66,29004.0,23.1806,23.2141,23.1806,23.2057,29004.0
2018-01-22 15:00:00,27.65,27.67,27.61,27.63,19650.0,23.1973,23.2141,23.1638,23.1806,19650.0
2018-01-22 15:10:00,27.63,27.7,27.63,27.7,31684.0,23.1806,23.2393,23.1806,23.2393,31684.0
2018-01-22 15:20:00,27.7,27.71,27.68,27.7,27522.0,23.2393,23.2477,23.2225,23.2393,27522.0
2018-01-22 15:30:00,27.7,27.71,27.68,27.7,30444.0,23.2393,23.2477,23.2225,23.2393,30444.0
2018-01-22 15:40:00,27.7,27.72,27.68,27.69,79396.0,23.2393,23.2561,23.2225,23.2309,79396.0
2018-01-22 15:50:00,27.69,27.74,27.68,27.74,147414.0,23.2309,23.2728,23.2225,23.2728,147414.0
2018-01-23 09:30:00,27.73,27.89,27.63,27.75,73380.0,23.2644,23.3987,23.1806,23.2812,73380.0
2018-01-23 09:40:00,27.73,27.8,27.54,27.61,48436.0,23.2644,23.3232,23.105,23.1638,48436.0
2018-01-23 09:50:00,27.63,27.64,27.41,27.52,34276.0,23.1806,23.1889,22.996,23.0883,34276.0
2018-01-23 10:00:00,27.5,27.58,27.41,27.58,23256.0,23.0715,23.1386,22.996,23.1386,23256.0
2018-01-23 10:10:00,27.59,27.68,27.59,27.62,23120.0,23.147,23.2225,23.147,23.1722,23120.0
2018-01-23 10:20:00,27.61,27.64,27.49,27.49,27670.0,23.1638,23.1889,23.0631,23.0631,27670.0
2018-01-23 10:30:00,27.5,27.55,27.47,27.49,21186.0,23.0715,23.1134,23.0463,23.0631,21186.0
2018-01-23 10:40:00,27.49,27.55,27.39,27.47,25686.0,23.0631,23.1134,22.9792,23.0463,25686.0
2018-01-23 10:50:00,27.44,27.51,27.41,27.47,27810.0,23.0211,23.0799,22.996,23.0463,27810.0
2018-01-23 11:00:00,27.47,27.62,27.47,27.58,39648.0,23.0463,23.1722,23.0463,23.1386,39648.0
2018-01-23 11:10:00,27.6,27.64,27.58,27.61,31826.0,23.1554,23.1889,23.1386,23.1638,31826.0
2018-01-23 11:20:00,27.63,27.67,27.61,27.61,23660.0,23.1806,23.2141,23.1638,23.1638,23660.0
2018-01-23 11:30:00,27.6,27.65,27.59,27.63,16632.0,23.1554,23.1973,23.147,23.1806,16632.0
2018-01-23 11:40:00,27.61,27.67,27.6,27.66,19940.0,23.1638,23.2141,23.1554,23.2057,19940.0
2018-01-23 11:50:00,27.65,27.68,27.61,27.65,28784.0,23.1973,23.2225,23.1638,23.1973,28784.0
2018-01-23 12:00:00,27.66,27.68,27.65,27.68,53820.0,23.2057,23.2225,23.1973,23.2225,53820.0
2018-01-23 12:10:00,27.68,27.7,27.67,27.7,40256.0,23.2225,23.2393,23.2141,23.2393,40256.0
2018-01-23 12:20:00,27.7,27.76,27.69,27.73,110400.0,23.2393,23.2896,23.2309,23.2644,110400.0
2018-01-23 12:30:00,27.73,27.8,27.72,27.78,52016.0,23.2644,23.3232,23.2561,23.3064,52016.0
2018-01-23 12:40:00,27.78,27.79,27.75,27.75,24100.0,23.3064,23.3148,23.2812,23.2812,24100.0
2018-01-23 12:50:00,27.75,27.77,27.73,27.77,55550.0,23.2812,23.298,23.2644,23.298,55550.0
2018-01-23 13:00:00,27.77,27.84,27.77,27.84,26402.0,23.298,23.3567,23.298,23.3567,26402.0
2018-01-23 13:10:00,27.84,27.84,27.76,27.76,30532.0,23.3567,23.3567,23.2896,23.2896,30532.0
2018-01-23 13:20:00,27.76,27.78,27.73,27.74,39634.0,23.2896,23.3064,23.2644,23.2728,39634.0
2018-01-23 13:30:00,27.75,27.75,27.64,27.65,44392.0,23.2812,23.2812,23.1889,23.1973,44392.0
2018-01-23 13:40:00,27.65,27.66,27.59,27.65,107448.0,23.1973,23.2057,23.147,23.1973,107448.0
2018-01-23 13:50:00,27.64,27.67,27.63,27.66,13906.0,23.1889,23.2141,23.1806,23.2057,13906.0
2018-01-23 14:00:00,27.67,27.68,27.65,27.66,27752.0,23.2141,23.2225,23.1973,23.2057,27752.0
2018-01-23 14:10:00,27.65,27.67,27.64,27.64,63776.0,23.1973,23.2141,23.1889,23.1889,63776.0
2018-01-23 14:20:00,27.64,27.74,27.64,27.74,74654.0,23.1889,23.2728,23.1889,23.2728,74654.0
2018-01-23 14:30:00,27.74,27.75,27.72,27.75,31592.0,23.2728,23.2812,23.2561,23.2812,31592.0
2018-01-23 14:40:00,27.75,27.75,27.74,27.74,35378.0,23.2812,23.2812,23.2728,23.2728,35378.0
2018-01-23 14:50:00,27.74,27.75,27.7,27.71,20682.0,23.2728,23.2812,23.2393,23.2477,20682.0
2018-01-23 15:00:00,27.71,27.71,27.64,27.65,31802.0,23.2477,23.2477,23.1889,23.1973,31802.0
2018-01-23 15:10:00,27.65,27.65,27.59,27.59,27750.0,23.1973,23.1973,23.147,23.147,27750.0
2018-01-23 15:20:00,27.58,27.6,27.58,27.6,31312.0,23.1386,23.1554,23.1386,23.1554,31312.0
2018-01-23 15:30:00,27.59,27.61,27.58,27.6,51804.0,23.147,23.1638,23.1386,23.1554,51804.0
2018-01-23 15:40:00,27.61,27.61,27.58,27.6,71602.0,23.1638,23.1638,23.1386,23.1554,71602.0
2018-01-23 15:50:00,27.6,27.6,27.56,27.57,169116.0,23.1554,23.1554,23.1218,23.1302,169116.0
2018-01-24 09:30:00,27.43,27.43,27.1,27.1,67386.0,23.18,23.18,22.9011,22.9011,67386.0
2018-01-24 09:40:00,27.15,27.16,26.97,27.15,35302.0,22.9434,22.9518,22.7913,22.9434,35302.0
2018-01-24 09:50:00,27.17,27.2,27.09,27.09,35468.0,22.9603,22.9856,22.8927,22.8927,35468.0
2018-01-24 10:00:00,27.1,27.27,27.1,27.25,22702.0,22.9011,23.0448,22.9011,23.0279,22702.0
2018-01-24 10:10:00,27.25,27.28,27.15,27.18,30782.0,23.0279,23.0532,22.9434,22.9687,30782.0
2018-01-24 10:20:00,27.22,27.23,27.16,27.17,29778.0,23.0025,23.011,22.9518,22.9603,29778.0
2018-01-24 10:30:00,27.19,27.25,27.13,27.24,19688.0,22.9772,23.0279,22.9265,23.0194,19688.0
2018-01-24 10:40:00,27.23,27.24,27.17,27.18,23400.0,23.011,23.0194,22.9603,22.9687,23400.0
2018-01-24 10:50:00,27.15,27.18,27.13,27.17,28870.0,22.9434,22.9687,22.9265,22.9603,28870.0
2018-01-24 11:00:00,27.18,27.22,27.17,27.17,16622.0,22.9687,23.0025,22.9603,22.9603,16622.0
2018-01-24 11:10:00,27.17,27.18,27.06,27.08,20114.0,22.9603,22.9687,22.8673,22.8842,20114.0
2018-01-24 11:20:00,27.09,27.15,27.06,27.06,35816.0,22.8927,22.9434,22.8673,22.8673,35816.0
2018-01-24 11:30:00,27.07,27.07,26.89,26.93,57864.0,22.8758,22.8758,22.7237,22.7575,57864.0
2018-01-24 11:40:00,26.94,26.98,26.85,26.85,49264.0,22.7659,22.7997,22.6899,22.6899,49264.0
2018-01-24 11:50:00,26.85,26.88,26.82,26.85,72316.0,22.6899,22.7152,22.6645,22.6899,72316.0
2018-01-24 12:00:00,26.85,26.86,26.78,26.81,44516.0,22.6899,22.6983,22.6307,22.656,44516.0
2018-01-24 12:10:00,26.83,26.85,26.75,26.8,22022.0,22.6729,22.6899,22.6053,22.6476,22022.0
2018-01-24 12:20:00,26.78,26.79,26.73,26.75,23742.0,22.6307,22.6391,22.5884,22.6053,23742.0
2018-01-24 12:30:00,26.75,26.75,26.6,26.6,75376.0,22.6053,22.6053,22.4786,22.4786,75376.0
2018-01-24 12:40:00,26.6,26.62,26.55,26.59,64732.0,22.4786,22.4955,22.4363,22.4701,64732.0
2018-01-24 12:50:00,26.58,26.65,26.55,26.64,36414.0,22.4617,22.5208,22.4363,22.5124,36414.0
2018-01-24 13:00:00,26.65,26.67,26.62,26.62,30484.0,22.5208,22.5377,22.4955,22.4955,30484.0
2018-01-24 13:10:00,26.63,26.64,26.59,26.59,33404.0,22.5039,22.5124,22.4701,22.4701,33404.0
2018-01-24 13:20:00,26.61,26.78,26.6,26.77,15800.0,22.487,22.6307,22.4786,22.6222,15800.0
2018-01-24 13:30:00,26.79,26.89,26.79,26.89,20946.0,22.6391,22.7237,22.6391,22.7237,20946.0
2018-01-24 13:40:00,26.86,26.96,26.86,26.92,19264.0,22.6983,22.7828,22.6983,22.749,19264.0
2018-01-24 13:50:00,26.91,26.95,26.88,26.9,43008.0,22.7406,22.7744,22.7152,22.7321,43008.0
2018-01-24 14:00:00,26.9,26.94,26.89,26.92,21932.0,22.7321,22.7659,22.7237,22.749,21932.0
2018-01-24 14:10:00,26.92,27.0,26.92,26.99,40456.0,22.749,22.8166,22.749,22.8082,40456.0
2018-01-24 14:20:00,27.0,27.07,27.0,27.07,19678.0,22.8166,22.8758,22.8166,22.8758,19678.0
2018-01-24 14:30:00,27.07,27.07,27.03,27.04,32102.0,22.8758,22.8758,22.842,22.8504,32102.0
2018-01-24 14:40:00,27.04,27.05,26.99,26.99,31910.0,22.8504,22.8589,22.8082,22.8082,31910.0
2018-01-24 14:50:00,27.0,27.0,26.93,26.95,26018.0,22.8166,22.8166,22.7575,22.7744,26018.0
2018-01-24 15:00:00,26.93,26.94,26.91,26.93,29144.0,22.7575,22.7659,22.7406,22.7575,29144.0
2018-01-24 15:10:00,26.92,26.95,26.86,26.88,60852.0,22.749,22.7744,22.6983,22.7152,60852.0
2018-01-24 15:20:00,26.87,26.89,26.86,26.86,81692.0,22.7068,22.7237,22.6983,22.6983,81692.0
2018-01-24 15:30:00,26.86,26.88,26.84,26.85,99460.0,22.6983,22.7152,22.6814,22.6899,99460.0
2018-01-24 15:40:00,26.84,26.88,26.83,26.87,122390.0,22.6814,22.7152,22.6729,22.7068,122390.0
2018-01-24 15:50:00,26.87,26.87,26.82,26.84,216624.0,22.7068,22.7068,22.6645,22.6814,216624.0
2018-01-25 09:30:00,27.1,27.1,26.64,26.64,115314.0,22.9011,22.9011,22.5124,22.5124,115314.0
2018-01-25 09:40:00,26.65,26.72,26.55,26.59,42134.0,22.5208,22.58,22.4363,22.4701,42134.0
2018-01-25 09:50:00,26.57,26.74,26.5,26.71,36788.0,22.4532,22.5969,22.3941,22.5715,36788.0
2018-01-25 10:00:00,26.7,26.72,26.51,26.51,47624.0,22.5631,22.58,22.4025,22.4025,47624.0
2018-01-25 10:10:00,26.5,26.68,26.5,26.6,28578.0,22.3941,22.5462,22.3941,22.4786,28578.0
2018-01-25 10:20:00,26.61,26.67,26.54,26.54,20350.0,22.487,22.5377,22.4279,22.4279,20350.0
2018-01-25 10:30:00,26.54,26.67,26.54,26.54,31224.0,22.4279,22.5377,22.4279,22.4279,31224.0
2018-01-25 10:40:00,26.56,26.6,26.52,26.6,52346.0,22.4448,22.4786,22.411,22.4786,52346.0
2018-01-25 10:50:00,26.59,26.68,26.58,26.61,27998.0,22.4701,22.5462,22.4617,22.487,27998.0
2018-01-25 11:00:00,26.61,26.63,26.53,26.54,84314.0,22.487,22.5039,22.4194,22.4279,84314.0
2018-01-25 11:10:00,26.55,26.58,26.5,26.5,104262.0,22.4363,22.4617,22.3941,22.3941,104262.0
2018-01-25 11:20:00,26.5,26.54,26.49,26.5,79458.0,22.3941,22.4279,22.3856,22.3941,79458.0
2018-01-25 11:30:00,26.51,26.52,26.47,26.48,38524.0,22.4025,22.411,22.3687,22.3772,38524.0
2018-01-25 11:40:00,26.48,26.54,26.46,26.47,51482.0,22.3772,22.4279,22.3603,22.3687,51482.0
2018-01-25 11:50:00,26.45,26.5,26.44,26.5,19722.0,22.3518,22.3941,22.3434,22.3941,19722.0
2018-01-25 12:00:00,26.49,26.49,26.38,26.38,36762.0,22.3856,22.3856,22.2927,22.2927,36762.0
2018-01-25 12:10:00,26.38,26.43,26.36,26.41,65354.0,22.2927,22.3349,22.2758,22.318,65354.0
2018-01-25 12:20:00,26.4,26.4,26.35,26.39,39282.0,22.3096,22.3096,22.2673,22.3011,39282.0
2018-01-25 12:30:00,26.38,26.44,26.38,26.39,47082.0,22.2927,22.3434,22.2927,22.3011,47082.0
2018-01-25 12:40:00,26.39,26.39,26.34,26.37,54000.0,22.3011,22.3011,22.2589,22.2842,54000.0
2018-01-25 12:50:00,26.36,26.36,26.32,26.35,35984.0,22.2758,22.2758,22.242,22.2673,35984.0
2018-01-25 13:00:00,26.35,26.4,26.34,26.4,54704.0,22.2673,22.3096,22.2589,22.3096,54704.0
2018-01-25 13:10:00,26.4,26.45,26.38,26.41,92082.0,22.3096,22.3518,22.2927,22.318,92082.0
2018-01-25 13:20:00,26.4,26.5,26.39,26.47,40620.0,22.3096,22.3941,22.3011,22.3687,40620.0
2018-01-25 13:30:00,26.48,26.55,26.46,26.53,30972.0,22.3772,22.4363,22.3603,22.4194,30972.0
2018-01-25 13:40:00,26.54,26.62,26.54,26.56,50450.0,22.4279,22.4955,22.4279,22.4448,50450.0
2018-01-25 13:50:00,26.56,26.56,26.51,26.52,50574.0,22.4448,22.4448,22.4025,22.411,50574.0
2018-01-25 14:00:00,26.52,26.55,26.49,26.51,140118.0,22.411,22.4363,22.3856,22.4025,140118.0
2018-01-25 14:10:00,26.5,26.52,26.45,26.48,87114.0,22.3941,22.411,22.3518,22.3772,87114.0
2018-01-25 14:20:00,26.48,26.49,26.41,26.42,54378.0,22.3772,22.3856,22.318,22.3265,54378.0
2018-01-25 14:30:00,26.42,26.46,26.41,26.44,33512.0,22.3265,22.3603,22.318,22.3434,33512.0
2018-01-25 14:40:00,26.44,26.52,26.43,26.47,53080.0,22.3434,22.411,22.3349,22.3687,53080.0
2018-01-25 14:50:00,26.47,26.5,26.46,26.47,36914.0,22.3687,22.3941,22.3603,22.3687,36914.0
2018-01-25 15:00:00,26.48,26.5,26.45,26.48,90902.0,22.3772,22.3941,22.3518,22.3772,90902.0
2018-01-25 15:10:00,26.47,26.53,26.46,26.49,360882.0,22.3687,22.4194,22.3603,22.3856,360882.0
2018-01-25 15:20:00,26.49,26.57,26.47,26.55,293178.0,22.3856,22.4532,22.3687,22.4363,293178.0
2018-01-25 15:30:00,26.55,26.59,26.54,26.57,122260.0,22.4363,22.4701,22.4279,22.4532,122260.0
2018-01-25 15:40:00,26.58,26.64,26.54,26.55,103722.0,22.4617,22.5124,22.4279,22.4363,103722.0
2018-01-25 15:50:00,26.55,26.58,26.54,26.57,258620.0,22.4363,22.4617,22.4279,22.4532,258620.0
2018-01-26 09:30:00,26.55,26.58,25.97,26.05,105374.0,22.4363,22.4617,21.9462,22.0138,105374.0
2018-01-26 09:40:00,26.03,26.12,25.97,26.03,107764.0,21.9969,22.073,21.9462,21.9969,107764.0
2018-01-26 09:50:00,26.03,26.3,26.02,26.25,101778.0,21.9969,22.2251,21.9885,22.1828,101778.0
2018-01-26 10:00:00,26.25,26.3,26.14,26.28,253176.0,22.1828,22.2251,22.0899,22.2082,253176.0
2018-01-26 10:10:00,26.26,26.33,26.16,26.23,89114.0,22.1913,22.2504,22.1068,22.1659,89114.0
2018-01-26 10:20:00,26.23,26.27,26.15,26.23,126246.0,22.1659,22.1997,22.0983,22.1659,126246.0
2018-01-26 10:30:00,26.24,26.32,26.22,26.3,42500.0,22.1744,22.242,22.1575,22.2251,42500.0
2018-01-26 10:40:00,26.29,26.3,26.18,26.21,60682.0,22.2166,22.2251,22.1237,22.149,60682.0
2018-01-26 10:50:00,26.2,26.23,26.14,26.14,49414.0,22.1406,22.1659,22.0899,22.0899,49414.0
2018-01-26 11:00:00,26.15,26.24,26.14,26.18,66754.0,22.0983,22.1744,22.0899,22.1237,66754.0
2018-01-26 11:10:00,26.19,26.28,26.19,26.26,177128.0,22.1321,22.2082,22.1321,22.1913,177128.0
2018-01-26 11:20:00,26.26,26.37,26.25,26.36,40936.0,22.1913,22.2842,22.1828,22.2758,40936.0
2018-01-26 11:30:00,26.36,26.41,26.31,26.33,45590.0,22.2758,22.318,22.2335,22.2504,45590.0
2018-01-26 11:40:00,26.33,26.42,26.32,26.4,90686.0,22.2504,22.3265,22.242,22.3096,90686.0
2018-01-26 11:50:00,26.41,26.44,26.39,26.44,30676.0,22.318,22.3434,22.3011,22.3434,30676.0
2018-01-26 12:00:00,26.45,26.49,26.43,26.48,64838.0,22.3518,22.3856,22.3349,22.3772,64838.0
2018-01-26 12:10:00,26.48,26.48,26.42,26.43,38200.0,22.3772,22.3772,22.3265,22.3349,38200.0
2018-01-26 12:20:00,26.43,26.48,26.43,26.47,57786.0,22.3349,22.3772,22.3349,22.3687,57786.0
2018-01-26 12:30:00,26.48,26.48,26.36,26.36,36792.0,22.3772,22.3772,22.2758,22.2758,36792.0
2018-01-26 12:40:00,26.38,26.46,26.38,26.46,26698.0,22.2927,22.3603,22.2927,22.3603,26698.0
2018-01-26 12:50:00,26.46,26.54,26.45,26.54,34218.0,22.3603,22.4279,22.3518,22.4279,34218.0
2018-01-26 13:00:00,26.54,26.55,26.49,26.5,25200.0,22.4279,22.4363,22.3856,22.3941,25200.0
2018-01-26 13:10:00,26.5,26.51,26.45,26.5,21766.0,22.3941,22.4025,22.3518,22.3941,21766.0
2018-01-26 13:20:00,26.49,26.53,26.47,26.5,42102.0,22.3856,22.4194,22.3687,22.3941,42102.0
2018-01-26 13:30:00,26.5,26.5,26.47,26.5,19616.0,22.3941,22.3941,22.3687,22.3941,19616.0
2018-01-26 13:40:00,26.48,26.53,26.48,26.53,31426.0,22.3772,22.4194,22.3772,22.4194,31426.0
2018-01-26 13:50:00,26.53,26.61,26.53,26.61,47760.0,22.4194,22.487,22.4194,22.487,47760.0
2018-01-26 14:00:00,26.6,26.6,26.51,26.55,30022.0,22.4786,22.4786,22.4025,22.4363,30022.0
2018-01-26 14:10:00,26.54,26.6,26.54,26.6,35712.0,22.4279,22.4786,22.4279,22.4786,35712.0
2018-01-26 14:20:00,26.61,26.62,26.56,26.57,33886.0,22.487,22.4955,22.4448,22.4532,33886.0
2018-01-26 14:30:00,26.57,26.6,26.56,26.57,26700.0,22.4532,22.4786,22.4448,22.4532,26700.0
2018-01-26 14:40:00,26.58,26.66,26.58,26.66,31368.0,22.4617,22.5293,22.4617,22.5293,31368.0
2018-01-26 14:50:00,26.65,26.66,26.61,26.61,45996.0,22.5208,22.5293,22.487,22.487,45996.0
2018-01-26 15:00:00,26.6,26.61,26.56,26.6,35566.0,22.4786,22.487,22.4448,22.4786,35566.0
2018-01-26 15:10:00,26.61,26.74,26.6,26.71,59498.0,22.487,22.5969,22.4786,22.5715,59498.0
2018-01-26 15:20:00,26.71,26.72,26.66,26.66,51302.0,22.5715,22.58,22.5293,22.5293,51302.0
2018-01-26 15:30:00,26.65,26.68,26.64,26.65,121858.0,22.5208,22.5462,22.5124,22.5208,121858.0
2018-01-26 15:40:00,26.65,26.68,26.64,26.65,215416.0,22.5208,22.5462,22.5124,22.5208,215416.0
2018-01-26 15:50:00,26.65,26.71,26.63,26.7,272846.0,22.5208,22.5715,22.5039,22.5631,272846.0
2018-01-29 09:30:00,26.68,26.75,26.52,26.73,39594.0,22.5462,22.6053,22.411,22.5884,39594.0
2018-01-29 09:40:00,26.74,26.77,26.65,26.68,21696.0,22.5969,22.6222,22.5208,22.5462,21696.0
2018-01-29 09:50:00,26.66,26.68,26.53,26.63,14546.0,22.5293,22.5462,22.4194,22.5039,14546.0
2018-01-29 10:00:00,26.58,26.59,26.48,26.49,10740.0,22.4617,22.4701,22.3772,22.3856,10740.0
2018-01-29 10:10:00,26.53,26.54,26.48,26.5,16000.0,22.4194,22.4279,22.3772,22.3941,16000.0
2018-01-29 10:20:00,26.48,26.5,26.43,26.45,21000.0,22.3772,22.3941,22.3349,22.3518,21000.0
2018-01-29 10:30:00,26.47,26.47,26.35,26.36,33708.0,22.3687,22.3687,22.2673,22.2758,33708.0
2018-01-29 10:40:00,26.35,26.37,26.29,26.37,19400.0,22.2673,22.2842,22.2166,22.2842,19400.0
2018-01-29 10:50:00,26.36,26.4,26.33,26.38,26074.0,22.2758,22.3096,22.2504,22.2927,26074.0
2018-01-29 11:00:00,26.39,26.41,26.31,26.34,23752.0,22.3011,22.318,22.2335,22.2589,23752.0
2018-01-29 11:10:00,26.34,26.39,26.32,26.36,32128.0,22.2589,22.3011,22.242,22.2758,32128.0
2018-01-29 11:20:00,26.35,26.39,26.34,26.36,46688.0,22.2673,22.3011,22.2589,22.2758,46688.0
2018-01-29 11:30:00,26.35,26.36,26.29,26.34,38242.0,22.2673,22.2758,22.2166,22.2589,38242.0
2018-01-29 11:40:00,26.33,26.36,26.29,26.3,112470.0,22.2504,22.2758,22.2166,22.2251,112470.0
2018-01-29 11:50:00,26.3,26.36,26.3,26.36,52592.0,22.2251,22.2758,22.2251,22.2758,52592.0
2018-01-29 12:00:00,26.35,26.48,26.35,26.44,32532.0,22.2673,22.3772,22.2673,22.3434,32532.0
2018-01-29 12:10:00,26.43,26.53,26.42,26.53,71208.0,22.3349,22.4194,22.3265,22.4194,71208.0
2018-01-29 12:20:00,26.52,26.54,26.5,26.53,37670.0,22.411,22.4279,22.3941,22.4194,37670.0
2018-01-29 12:30:00,26.53,26.57,26.5,26.54,25584.0,22.4194,22.4532,22.3941,22.4279,25584.0
2018-01-29 12:40:00,26.55,26.58,26.54,26.57,30756.0,22.4363,22.4617,22.4279,22.4532,30756.0
2018-01-29 12:50:00,26.57,26.63,26.57,26.62,26438.0,22.4532,22.5039,22.4532,22.4955,26438.0
2018-01-29 13:00:00,26.61,26.65,26.61,26.63,20666.0,22.487,22.5208,22.487,22.5039,20666.0
2018-01-29 13:10:00,26.64,26.67,26.62,26.66,26780.0,22.5124,22.5377,22.4955,22.5293,26780.0
2018-01-29 13:20:00,26.65,26.68,26.65,26.66,18702.0,22.5208,22.5462,22.5208,22.5293,18702.0
2018-01-29 13:30:00,26.67,26.67,26.64,26.65,18956.0,22.5377,22.5377,22.5124,22.5208,18956.0
2018-01-29 13:40:00,26.66,26.67,26.61,26.63,31368.0,22.5293,22.5377,22.487,22.5039,31368.0
2018-01-29 13:50:00,26.63,26.64,26.59,26.59,27820.0,22.5039,22.5124,22.4701,22.4701,27820.0
2018-01-29 14:00:00,26.6,26.63,26.59,26.59,37306.0,22.4786,22.5039,22.4701,22.4701,37306.0
2018-01-29 14:10:00,26.59,26.65,26.58,26.61,42278.0,22.4701,22.5208,22.4617,22.487,42278.0
2018-01-29 14:20:00,26.61,26.62,26.55,26.55,33868.0,22.487,22.4955,22.4363,22.4363,33868.0
2018-01-29 14:30:00,26.56,26.57,26.53,26.54,37754.0,22.4448,22.4532,22.4194,22.4279,37754.0
2018-01-29 14:40:00,26.54,26.57,26.52,26.56,30032.0,22.4279,22.4532,22.411,22.4448,30032.0
2018-01-29 14:50:00,26.56,26.57,26.54,26.54,51018.0,22.4448,22.4532,22.4279,22.4279,51018.0
2018-01-29 15:00:00,26.55,26.56,26.52,26.54,37720.0,22.4363,22.4448,22.411,22.4279,37720.0
2018-01-29 15:10:00,26.54,26.57,26.53,26.54,68836.0,22.4279,22.4532,22.4194,22.4279,68836.0
2018-01-29 15:20:00,26.54,26.57,26.5,26.51,74756.0,22.4279,22.4532,22.3941,22.4025,74756.0
2018-01-29 15:30:00,26.51,26.54,26.49,26.5,96304.0,22.4025,22.4279,22.3856,22.3941,96304.0
2018-01-29 15:40:00,26.49,26.5,26.44,26.44,162198.0,22.3856,22.3941,22.3434,22.3434,162198.0
2018-01-29 15:50:00,26.43,26.49,26.43,26.47,332262.0,22.3349,22.3856,22.3349,22.3687,332262.0
2018-01-30 09:30:00,26.21,26.24,25.75,25.79,138928.0,22.149,22.1744,21.7603,21.7941,138928.0
2018-01-30 09:40:00,25.83,25.93,25.78,25.88,86890.0,21.8279,21.9124,21.7856,21.8701,86890.0
2018-01-30 09:50:00,25.88,25.94,25.83,25.88,76370.0,21.8701,21.9208,21.8279,21.8701,76370.0
2018-01-30 10:00:00,25.92,26.04,25.88,25.9,29598.0,21.9039,22.0054,21.8701,21.887,29598.0
2018-01-30 10:10:00,25.91,26.0,25.73,25.74,68074.0,21.8955,21.9715,21.7434,21.7518,68074.0
2018-01-30 10:20:00,25.71,25.85,25.68,25.84,23486.0,21.7265,21.8448,21.7011,21.8363,23486.0
2018-01-30 10:30:00,25.86,25.93,25.84,25.87,30462.0,21.8532,21.9124,21.8363,21.8617,30462.0
2018-01-30 10:40:00,25.88,25.91,25.83,25.91,87876.0,21.8701,21.8955,21.8279,21.8955,87876.0
2018-01-30 10:50:00,25.92,26.02,25.88,25.95,145214.0,21.9039,21.9885,21.8701,21.9293,145214.0
2018-01-30 11:00:00,25.95,25.99,25.84,25.85,24636.0,21.9293,21.9631,21.8363,21.8448,24636.0
2018-01-30 11:10:00,25.86,25.93,25.75,25.9,79124.0,21.8532,21.9124,21.7603,21.887,79124.0
2018-01-30 11:20:00,25.9,25.95,25.89,25.95,75058.0,21.887,21.9293,21.8786,21.9293,75058.0
2018-01-30 11:30:00,25.93,26.02,25.92,26.0,49878.0,21.9124,21.9885,21.9039,21.9715,49878.0
2018-01-30 11:40:00,26.0,26.11,25.99,26.07,49470.0,21.9715,22.0645,21.9631,22.0307,49470.0
2018-01-30 11:50:00,26.08,26.09,25.96,25.96,32314.0,22.0392,22.0476,21.9377,21.9377,32314.0
2018-01-30 12:00:00,25.96,26.02,25.94,26.0,18098.0,21.9377,21.9885,21.9208,21.9715,18098.0
2018-01-30 12:10:00,26.03,26.07,26.0,26.04,30452.0,21.9969,22.0307,21.9715,22.0054,30452.0
2018-01-30 12:20:00,26.04,26.05,25.98,25.98,24440.0,22.0054,22.0138,21.9546,21.9546,24440.0
2018-01-30 12:30:00,25.99,26.02,25.96,25.96,12876.0,21.9631,21.9885,21.9377,21.9377,12876.0
2018-01-30 12:40:00,25.96,26.0,25.96,25.98,14296.0,21.9377,21.9715,21.9377,21.9546,14296.0
2018-01-30 12:50:00,25.98,26.02,25.96,26.0,13400.0,21.9546,21.9885,21.9377,21.9715,13400.0
2018-01-30 13:00:00,26.0,26.02,25.95,25.95,18166.0,21.9715,21.9885,21.9293,21.9293,18166.0
2018-01-30 13:10:00,25.94,25.97,25.92,25.96,10998.0,21.9208,21.9462,21.9039,21.9377,10998.0
2018-01-30 13:20:00,25.97,25.97,25.9,25.9,12928.0,21.9462,21.9462,21.887,21.887,12928.0
2018-01-30 13:30:00,25.9,26.0,25.9,25.99,18962.0,21.887,21.9715,21.887,21.9631,18962.0
2018-01-30 13:40:00,25.98,26.06,25.98,26.06,14500.0,21.9546,22.0223,21.9546,22.0223,14500.0
2018-01-30 13:50:00,26.06,26.06,26.02,26.05,20634.0,22.0223,22.0223,21.9885,22.0138,20634.0
2018-01-30 14:00:00,26.05,26.08,26.03,26.03,22646.0,22.0138,22.0392,21.9969,21.9969,22646.0
2018-01-30 14:10:00,26.04,26.09,26.02,26.04,24572.0,22.0054,22.0476,21.9885,22.0054,24572.0
2018-01-30 14:20:00,26.05,26.07,26.03,26.06,19802.0,22.0138,22.0307,21.9969,22.0223,19802.0
2018-01-30 14:30:00,26.07,26.07,25.98,26.0,25888.0,22.0307,22.0307,21.9546,21.9715,25888.0
2018-01-30 14:40:00,26.0,26.07,25.99,26.07,26478.0,21.9715,22.0307,21.9631,22.0307,26478.0
2018-01-30 14:50:00,26.07,26.09,26.05,26.07,26710.0,22.0307,22.0476,22.0138,22.0307,26710.0
2018-01-30 15:00:00,26.07,26.08,26.03,26.07,37958.0,22.0307,22.0392,21.9969,22.0307,37958.0
2018-01-30 15:10:00,26.08,26.1,26.05,26.08,39692.0,22.0392,22.0561,22.0138,22.0392,39692.0
2018-01-30 15:20:00,26.08,26.11,26.07,26.1,31360.0,22.0392,22.0645,22.0307,22.0561,31360.0
2018-01-30 15:30:00,26.1,26.12,26.09,26.11,56836.0,22.0561,22.073,22.0476,22.0645,56836.0
2018-01-30 15:40:00,26.11,26.13,26.08,26.08,67180.0,22.0645,22.0814,22.0392,22.0392,67180.0
2018-01-30 15:50:00,26.08,26.08,26.04,26.06,185372.0,22.0392,22.0392,22.0054,22.0223,185372.0
2018-01-31 09:30:00,26.07,26.24,25.89,26.03,75938.0,22.0307,22.1744,21.8786,21.9969,75938.0
2018-01-31 09:40:00,26.08,26.11,26.0,26.01,24520.0,22.0392,22.0645,21.9715,21.98,24520.0
2018-01-31 09:50:00,26.03,26.04,25.95,26.0,36406.0,21.9969,22.0054,21.9293,21.9715,36406.0
2018-01-31 10:00:00,26.0,26.04,25.98,26.03,34896.0,21.9715,22.0054,21.9546,21.9969,34896.0
2018-01-31 10:10:00,26.03,26.14,26.02,26.14,27774.0,21.9969,22.0899,21.9885,22.0899,27774.0
2018-01-31 10:20:00,26.13,26.21,26.1,26.15,54218.0,22.0814,22.149,22.0561,22.0983,54218.0
2018-01-31 10:30:00,26.14,26.17,26.13,26.16,20420.0,22.0899,22.1152,22.0814,22.1068,20420.0
2018-01-31 10:40:00,26.15,26.16,26.08,26.09,32950.0,22.0983,22.1068,22.0392,22.0476,32950.0
2018-01-31 10:50:00,26.09,26.1,25.93,25.93,64234.0,22.0476,22.0561,21.9124,21.9124,64234.0
2018-01-31 11:00:00,25.96,26.01,25.95,25.96,33396.0,21.9377,21.98,21.9293,21.9377,33396.0
2018-01-31 11:10:00,25.93,25.96,25.88,25.92,20642.0,21.9124,21.9377,21.8701,21.9039,20642.0
2018-01-31 11:20:00,25.9,25.95,25.89,25.91,26830.0,21.887,21.9293,21.8786,21.8955,26830.0
2018-01-31 11:30:00,25.91,25.98,25.91,25.93,36690.0,21.8955,21.9546,21.8955,21.9124,36690.0
2018-01-31 11:40:00,25.93,25.97,25.92,25.93,20600.0,21.9124,21.9462,21.9039,21.9124,20600.0
2018-01-31 11:50:00,25.93,25.99,25.92,25.98,28144.0,21.9124,21.9631,21.9039,21.9546,28144.0
2018-01-31 12:00:00,25.99,26.03,25.95,26.01,24576.0,21.9631,21.9969,21.9293,21.98,24576.0
2018-01-31 12:10:00,26.0,26.01,25.97,25.99,13842.0,21.9715,21.98,21.9462,21.9631,13842.0
2018-01-31 12:20:00,25.99,26.0,25.97,25.98,24052.0,21.9631,21.9715,21.9462,21.9546,24052.0
2018-01-31 12:30:00,25.99,26.0,25.97,25.98,12260.0,21.9631,21.9715,21.9462,21.9546,12260.0
2018-01-31 12:40:00,25.98,25.99,25.9,25.9,32774.0,21.9546,21.9631,21.887,21.887,32774.0
2018-01-31 12:50:00,25.91,25.92,25.84,25.86,65694.0,21.8955,21.9039,21.8363,21.8532,65694.0
2018-01-31 13:00:00,25.87,25.88,25.79,25.8,20208.0,21.8617,21.8701,21.7941,21.8025,20208.0
2018-01-31 13:10:00,25.8,25.83,25.75,25.78,18164.0,21.8025,21.8279,21.7603,21.7856,18164.0
2018-01-31 13:20:00,25.8,25.82,25.77,25.79,20900.0,21.8025,21.8194,21.7772,21.7941,20900.0
2018-01-31 13:30:00,25.77,25.83,25.77,25.81,14846.0,21.7772,21.8279,21.7772,21.811,14846.0
2018-01-31 13:40:00,25.81,25.83,25.77,25.77,33344.0,21.811,21.8279,21.7772,21.7772,33344.0
2018-01-31 13:50:00,25.78,25.79,25.72,25.72,37592.0,21.7856,21.7941,21.7349,21.7349,37592.0
2018-01-31 14:00:00,25.73,25.8,25.72,25.72,33318.0,21.7434,21.8025,21.7349,21.7349,33318.0
2018-01-31 14:10:00,25.74,25.76,25.71,25.71,49004.0,21.7518,21.7687,21.7265,21.7265,49004.0
2018-01-31 14:20:00,25.71,25.71,25.53,25.53,82268.0,21.7265,21.7265,21.5744,21.5744,82268.0
2018-01-31 14:30:00,25.52,25.58,25.48,25.5,79748.0,21.5659,21.6166,21.5321,21.549,79748.0
2018-01-31 14:40:00,25.5,25.54,25.32,25.33,99976.0,21.549,21.5828,21.3969,21.4054,99976.0
2018-01-31 14:50:00,25.33,25.5,25.29,25.5,47442.0,21.4054,21.549,21.3716,21.549,47442.0
2018-01-31 15:00:00,25.5,25.5,25.42,25.49,80668.0,21.549,21.549,21.4814,21.5406,80668.0
2018-01-31 15:10:00,25.49,25.53,25.43,25.49,60332.0,21.5406,21.5744,21.4899,21.5406,60332.0
2018-01-31 15:20:00,25.5,25.58,25.49,25.57,58538.0,21.549,21.6166,21.5406,21.6082,58538.0
2018-01-31 15:30:00,25.58,25.61,25.54,25.6,74946.0,21.6166,21.642,21.5828,21.6335,74946.0
2018-01-31 15:40:00,25.6,25.65,25.6,25.65,123738.0,21.6335,21.6758,21.6335,21.6758,123738.0
2018-01-31 15:50:00,25.64,25.66,25.6,25.61,267744.0,21.6673,21.6842,21.6335,21.642,267744.0
2018-02-01 09:30:00,25.41,25.43,25.12,25.31,73908.0,21.473,21.4899,21.2279,21.3885,73908.0
2018-02-01 09:40:00,25.35,25.36,25.27,25.34,128128.0,21.4223,21.4307,21.3547,21.4138,128128.0
2018-02-01 09:50:00,25.35,25.54,25.33,25.47,139552.0,21.4223,21.5828,21.4054,21.5237,139552.0
2018-02-01 10:00:00,25.44,25.47,25.35,25.39,52294.0,21.4983,21.5237,21.4223,21.4561,52294.0
2018-02-01 10:10:00,25.41,25.58,25.4,25.55,303994.0,21.473,21.6166,21.4645,21.5913,303994.0
2018-02-01 10:20:00,25.57,25.6,25.43,25.45,61628.0,21.6082,21.6335,21.4899,21.5068,61628.0
2018-02-01 10:30:00,25.43,25.46,25.41,25.45,23324.0,21.4899,21.5152,21.473,21.5068,23324.0
2018-02-01 10:40:00,25.43,25.43,25.34,25.35,34704.0,21.4899,21.4899,21.4138,21.4223,34704.0
2018-02-01 10:50:00,25.36,25.4,25.32,25.36,37434.0,21.4307,21.4645,21.3969,21.4307,37434.0
2018-02-01 11:00:00,25.36,25.45,25.36,25.36,85094.0,21.4307,21.5068,21.4307,21.4307,85094.0
2018-02-01 11:10:00,25.36,25.5,25.36,25.49,57826.0,21.4307,21.549,21.4307,21.5406,57826.0
2018-02-01 11:20:00,25.49,25.5,25.43,25.49,98526.0,21.5406,21.549,21.4899,21.5406,98526.0
2018-02-01 11:30:00,25.49,25.66,25.47,25.61,309496.0,21.5406,21.6842,21.5237,21.642,309496.0
2018-02-01 11:40:00,25.62,25.7,25.57,25.59,126404.0,21.6504,21.718,21.6082,21.6251,126404.0
2018-02-01 11:50:00,25.57,25.69,25.57,25.67,95146.0,21.6082,21.7096,21.6082,21.6927,95146.0
2018-02-01 12:00:00,25.67,25.68,25.55,25.68,233058.0,21.6927,21.7011,21.5913,21.7011,233058.0
2018-02-01 12:10:00,25.67,25.8,25.67,25.8,58786.0,21.6927,21.8025,21.6927,21.8025,58786.0
2018-02-01 12:20:00,25.8,25.81,25.73,25.73,17724.0,21.8025,21.811,21.7434,21.7434,17724.0
2018-02-01 12:30:00,25.73,25.77,25.72,25.77,14576.0,21.7434,21.7772,21.7349,21.7772,14576.0
2018-02-01 12:40:00,25.77,25.83,25.76,25.8,13600.0,21.7772,21.8279,21.7687,21.8025,13600.0
2018-02-01 12:50:00,25.8,25.81,25.74,25.77,16466.0,21.8025,21.811,21.7518,21.7772,16466.0
2018-02-01 13:00:00,25.78,25.87,25.78,25.86,16810.0,21.7856,21.8617,21.7856,21.8532,16810.0
2018-02-01 13:10:00,25.87,25.87,25.83,25.84,8712.0,21.8617,21.8617,21.8279,21.8363,8712.0
2018-02-01 13:20:00,25.85,25.86,25.83,25.85,18274.0,21.8448,21.8532,21.8279,21.8448,18274.0
2018-02-01 13:30:00,25.85,25.89,25.84,25.84,26882.0,21.8448,21.8786,21.8363,21.8363,26882.0
2018-02-01 13:40:00,25.83,25.94,25.83,25.9,53744.0,21.8279,21.9208,21.8279,21.887,53744.0
2018-02-01 13:50:00,25.91,25.94,25.9,25.91,42118.0,21.8955,21.9208,21.887,21.8955,42118.0
2018-02-01 14:00:00,25.91,25.94,25.9,25.91,32922.0,21.8955,21.9208,21.887,21.8955,32922.0
2018-02-01 14:10:00,25.92,25.92,25.86,25.86,18800.0,21.9039,21.9039,21.8532,21.8532,18800.0
2018-02-01 14:20:00,25.86,25.86,25.72,25.79,41850.0,21.8532,21.8532,21.7349,21.7941,41850.0
2018-02-01 14:30:00,25.79,25.81,25.74,25.78,27140.0,21.7941,21.811,21.7518,21.7856,27140.0
2018-02-01 14:40:00,25.79,25.83,25.78,25.83,13844.0,21.7941,21.8279,21.7856,21.8279,13844.0
2018-02-01 14:50:00,25.83,25.86,25.83,25.85,21658.0,21.8279,21.8532,21.8279,21.8448,21658.0
2018-02-01 15:00:00,25.85,25.86,25.76,25.79,34174.0,21.8448,21.8532,21.7687,21.7941,34174.0
2018-02-01 15:10:00,25.78,25.78,25.65,25.65,54842.0,21.7856,21.7856,21.6758,21.6758,54842.0
2018-02-01 15:20:00,25.64,25.67,25.59,25.59,54994.0,21.6673,21.6927,21.6251,21.6251,54994.0
2018-02-01 15:30:00,25.6,25.61,25.53,25.56,73148.0,21.6335,21.642,21.5744,21.5997,73148.0
2018-02-01 15:40:00,25.56,25.57,25.49,25.55,115326.0,21.5997,21.6082,21.5406,21.5913,115326.0
2018-02-01 15:50:00,25.55,25.56,25.4,25.47,348594.0,21.5913,21.5997,21.4645,21.5237,348594.0
2018-02-02 09:30:00,25.19,25.36,25.11,25.29,75184.0,21.2871,21.4307,21.2194,21.3716,75184.0
2018-02-02 09:40:00,25.29,25.42,25.24,25.41,46044.0,21.3716,21.4814,21.3293,21.473,46044.0
2018-02-02 09:50:00,25.43,25.47,25.3,25.34,37748.0,21.4899,21.5237,21.38,21.4138,37748.0
2018-02-02 10:00:00,25.31,25.45,25.25,25.43,34450.0,21.3885,21.5068,21.3378,21.4899,34450.0
2018-02-02 10:10:00,25.45,25.58,25.42,25.53,48050.0,21.5068,21.6166,21.4814,21.5744,48050.0
2018-02-02 10:20:00,25.53,25.68,25.52,25.6,47904.0,21.5744,21.7011,21.5659,21.6335,47904.0
2018-02-02 10:30:00,25.59,25.66,25.52,25.65,111610.0,21.6251,21.6842,21.5659,21.6758,111610.0
2018-02-02 10:40:00,25.65,25.71,25.57,25.61,106712.0,21.6758,21.7265,21.6082,21.642,106712.0
2018-02-02 10:50:00,25.61,25.7,25.61,25.7,75714.0,21.642,21.718,21.642,21.718,75714.0
2018-02-02 11:00:00,25.71,25.75,25.68,25.74,80414.0,21.7265,21.7603,21.7011,21.7518,80414.0
2018-02-02 11:10:00,25.73,25.77,25.7,25.74,83662.0,21.7434,21.7772,21.718,21.7518,83662.0
2018-02-02 11:20:00,25.74,25.74,25.65,25.66,88460.0,21.7518,21.7518,21.6758,21.6842,88460.0
2018-02-02 11:30:00,25.68,25.68,25.5,25.5,37356.0,21.7011,21.7011,21.549,21.549,37356.0
2018-02-02 11:40:00,25.5,25.53,25.31,25.34,61438.0,21.549,21.5744,21.3885,21.4138,61438.0
2018-02-02 11:50:00,25.34,25.36,25.22,25.22,82758.0,21.4138,21.4307,21.3124,21.3124,82758.0
2018-02-02 12:00:00,25.21,25.32,25.2,25.27,93434.0,21.304,21.3969,21.2955,21.3547,93434.0
2018-02-02 12:10:00,25.28,25.34,25.23,25.24,79104.0,21.3631,21.4138,21.3209,21.3293,79104.0
2018-02-02 12:20:00,25.23,25.24,25.17,25.22,37110.0,21.3209,21.3293,21.2702,21.3124,37110.0
2018-02-02 12:30:00,25.22,25.24,25.17,25.23,24938.0,21.3124,21.3293,21.2702,21.3209,24938.0
2018-02-02 12:40:00,25.24,25.31,25.23,25.3,30214.0,21.3293,21.3885,21.3209,21.38,30214.0
2018-02-02 12:50:00,25.28,25.28,25.24,25.25,32200.0,21.3631,21.3631,21.3293,21.3378,32200.0
2018-02-02 13:00:00,25.24,25.28,25.2,25.25,43692.0,21.3293,21.3631,21.2955,21.3378,43692.0
2018-02-02 13:10:00,25.24,25.28,25.18,25.22,28324.0,21.3293,21.3631,21.2786,21.3124,28324.0
2018-02-02 13:20:00,25.19,25.19,25.11,25.15,33228.0,21.2871,21.2871,21.2194,21.2532,33228.0
2018-02-02 13:30:00,25.14,25.18,25.11,25.13,29666.0,21.2448,21.2786,21.2194,21.2363,29666.0
2018-02-02 13:40:00,25.13,25.15,25.1,25.12,31386.0,21.2363,21.2532,21.211,21.2279,31386.0
2018-02-02 13:50:00,25.11,25.12,25.04,25.05,60344.0,21.2194,21.2279,21.1603,21.1687,60344.0
2018-02-02 14:00:00,25.05,25.1,25.04,25.06,74192.0,21.1687,21.211,21.1603,21.1772,74192.0
2018-02-02 14:10:00,25.07,25.08,25.0,25.05,38928.0,21.1856,21.1941,21.1265,21.1687,38928.0
2018-02-02 14:20:00,25.06,25.06,24.93,24.93,33976.0,21.1772,21.1772,21.0673,21.0673,33976.0
2018-02-02 14:30:00,24.93,25.0,24.92,24.92,43884.0,21.0673,21.1265,21.0589,21.0589,43884.0
2018-02-02 14:40:00,24.9,24.97,24.9,24.93,29362.0,21.042,21.1011,21.042,21.0673,29362.0
2018-02-02 14:50:00,24.93,24.93,24.84,24.86,33482.0,21.0673,21.0673,20.9913,21.0082,33482.0
2018-02-02 15:00:00,24.87,24.89,24.79,24.81,49196.0,21.0166,21.0335,20.949,20.9659,49196.0
2018-02-02 15:10:00,24.81,24.95,24.79,24.91,151752.0,20.9659,21.0842,20.949,21.0504,151752.0
2018-02-02 15:20:00,24.9,25.0,24.9,24.93,69448.0,21.042,21.1265,21.042,21.0673,69448.0
2018-02-02 15:30:00,24.93,24.94,24.88,24.94,113736.0,21.0673,21.0758,21.0251,21.0758,113736.0
2018-02-02 15:40:00,24.94,24.95,24.84,24.86,186860.0,21.0758,21.0842,20.9913,21.0082,186860.0
2018-02-02 15:50:00,24.87,24.89,24.82,24.82,320140.0,21.0166,21.0335,20.9744,20.9744,320140.0
2018-02-05 09:30:00,24.5,25.06,24.45,25.04,97718.0,20.704,21.1772,20.6617,21.1603,97718.0
2018-02-05 09:40:00,25.04,25.14,24.93,25.0,40620.0,21.1603,21.2448,21.0673,21.1265,40620.0
2018-02-05 09:50:00,24.97,25.03,24.88,24.98,42840.0,21.1011,21.1518,21.0251,21.1096,42840.0
2018-02-05 10:00:00,25.0,25.13,25.0,25.13,84804.0,21.1265,21.2363,21.1265,21.2363,84804.0
2018-02-05 10:10:00,25.13,25.14,25.06,25.14,44126.0,21.2363,21.2448,21.1772,21.2448,44126.0
2018-02-05 10:20:00,25.13,25.24,25.06,25.23,85244.0,21.2363,21.3293,21.1772,21.3209,85244.0
2018-02-05 10:30:00,25.23,25.23,25.14,25.17,108622.0,21.3209,21.3209,21.2448,21.2702,108622.0
2018-02-05 10:40:00,25.15,25.3,25.04,25.28,305622.0,21.2532,21.38,21.1603,21.3631,305622.0
2018-02-05 10:50:00,25.29,25.32,25.23,25.31,130574.0,21.3716,21.3969,21.3209,21.3885,130574.0
2018-02-05 11:00:00,25.33,25.35,25.2,25.27,138192.0,21.4054,21.4223,21.2955,21.3547,138192.0
2018-02-05 11:10:00,25.28,25.3,25.22,25.29,240558.0,21.3631,21.38,21.3124,21.3716,240558.0
2018-02-05 11:20:00,25.28,25.37,25.28,25.33,71338.0,21.3631,21.4392,21.3631,21.4054,71338.0
2018-02-05 11:30:00,25.32,25.32,25.25,25.31,20064.0,21.3969,21.3969,21.3378,21.3885,20064.0
2018-02-05 11:40:00,25.31,25.36,25.28,25.36,24498.0,21.3885,21.4307,21.3631,21.4307,24498.0
2018-02-05 11:50:00,25.36,25.43,25.36,25.43,36012.0,21.4307,21.4899,21.4307,21.4899,36012.0
2018-02-05 12:00:00,25.43,25.43,25.36,25.41,38580.0,21.4899,21.4899,21.4307,21.473,38580.0
2018-02-05 12:10:00,25.41,25.47,25.4,25.43,89838.0,21.473,21.5237,21.4645,21.4899,89838.0
2018-02-05 12:20:00,25.43,25.57,25.4,25.57,114848.0,21.4899,21.6082,21.4645,21.6082,114848.0
2018-02-05 12:30:00,25.53,25.59,25.46,25.47,76930.0,21.5744,21.6251,21.5152,21.5237,76930.0
2018-02-05 12:40:00,25.47,25.55,25.47,25.53,67996.0,21.5237,21.5913,21.5237,21.5744,67996.0
2018-02-05 12:50:00,25.54,25.56,25.43,25.43,38188.0,21.5828,21.5997,21.4899,21.4899,38188.0
2018-02-05 13:00:00,25.41,25.47,25.34,25.36,79928.0,21.473,21.5237,21.4138,21.4307,79928.0
2018-02-05 13:10:00,25.36,25.4,25.28,25.3,62874.0,21.4307,21.4645,21.3631,21.38,62874.0
2018-02-05 13:20:00,25.27,25.38,25.25,25.36,30224.0,21.3547,21.4476,21.3378,21.4307,30224.0
2018-02-05 13:30:00,25.36,25.46,25.36,25.43,26944.0,21.4307,21.5152,21.4307,21.4899,26944.0
2018-02-05 13:40:00,25.43,25.52,25.43,25.49,41038.0,21.4899,21.5659,21.4899,21.5406,41038.0
2018-02-05 13:50:00,25.5,25.53,25.38,25.53,85114.0,21.549,21.5744,21.4476,21.5744,85114.0
2018-02-05 14:00:00,25.54,25.54,25.36,25.36,35820.0,21.5828,21.5828,21.4307,21.4307,35820.0
2018-02-05 14:10:00,25.36,25.41,25.23,25.24,37242.0,21.4307,21.473,21.3209,21.3293,37242.0
2018-02-05 14:20:00,25.23,25.27,25.11,25.17,36178.0,21.3209,21.3547,21.2194,21.2702,36178.0
2018-02-05 14:30:00,25.16,25.18,25.06,25.09,31920.0,21.2617,21.2786,21.1772,21.2025,31920.0
2018-02-05 14:40:00,25.09,25.14,24.99,25.02,45870.0,21.2025,21.2448,21.118,21.1434,45870.0
2018-02-05 14:50:00,25.02,25.08,24.93,25.03,71082.0,21.1434,21.1941,21.0673,21.1518,71082.0
2018-02-05 15:00:00,25.02,25.08,24.77,24.79,101920.0,21.1434,21.1941,20.9321,20.949,101920.0
2018-02-05 15:10:00,24.78,25.1,24.66,24.93,228738.0,20.9406,21.211,20.8392,21.0673,228738.0
2018-02-05 15:20:00,24.93,25.09,24.9,25.04,198420.0,21.0673,21.2025,21.042,21.1603,198420.0
2018-02-05 15:30:00,25.07,25.1,24.93,24.93,85460.0,21.1856,21.211,21.0673,21.0673,85460.0
2018-02-05 15:40:00,24.92,24.99,24.76,24.76,123338.0,21.0589,21.118,20.9237,20.9237,123338.0
2018-02-05 15:50:00,24.75,24.75,24.58,24.58,418566.0,20.9152,20.9152,20.7716,20.7716,418566.0
2018-02-06 09:30:00,24.15,24.71,24.0,24.66,159710.0,20.4082,20.8814,20.2814,20.8392,159710.0
2018-02-06 09:40:00,24.71,25.0,24.55,24.93,130902.0,20.8814,21.1265,20.7462,21.0673,130902.0
2018-02-06 09:50:00,24.93,25.04,24.84,24.98,114290.0,21.0673,21.1603,20.9913,21.1096,114290.0
2018-02-06 10:00:00,24.98,25.18,24.98,25.06,74980.0,21.1096,21.2786,21.1096,21.1772,74980.0
2018-02-06 10:10:00,25.09,25.15,24.84,25.04,89992.0,21.2025,21.2532,20.9913,21.1603,89992.0
2018-02-06 10:20:00,25.06,25.18,24.96,25.15,82442.0,21.1772,21.2786,21.0927,21.2532,82442.0
2018-02-06 10:30:00,25.15,25.24,25.06,25.15,140732.0,21.2532,21.3293,21.1772,21.2532,140732.0
2018-02-06 10:40:00,25.15,25.22,25.04,25.16,197328.0,21.2532,21.3124,21.1603,21.2617,197328.0
2018-02-06 10:50:00,25.16,25.32,25.11,25.13,109472.0,21.2617,21.3969,21.2194,21.2363,109472.0
2018-02-06 11:00:00,25.11,25.31,25.1,25.28,94812.0,21.2194,21.3885,21.211,21.3631,94812.0
2018-02-06 11:10:00,25.26,25.31,25.17,25.31,81876.0,21.3462,21.3885,21.2702,21.3885,81876.0
2018-02-06 11:20:00,25.31,25.33,25.22,25.25,80480.0,21.3885,21.4054,21.3124,21.3378,80480.0
2018-02-06 11:30:00,25.26,25.34,25.22,25.3,154760.0,21.3462,21.4138,21.3124,21.38,154760.0
2018-02-06 11:40:00,25.31,25.39,25.3,25.38,88560.0,21.3885,21.4561,21.38,21.4476,88560.0
2018-02-06 11:50:00,25.39,25.46,25.27,25.3,82428.0,21.4561,21.5152,21.3547,21.38,82428.0
2018-02-06 12:00:00,25.31,25.48,25.3,25.46,151298.0,21.3885,21.5321,21.38,21.5152,151298.0
2018-02-06 12:10:00,25.47,25.58,25.42,25.55,54094.0,21.5237,21.6166,21.4814,21.5913,54094.0
2018-02-06 12:20:00,25.56,25.75,25.54,25.75,30748.0,21.5997,21.7603,21.5828,21.7603,30748.0
2018-02-06 12:30:00,25.75,25.82,25.62,25.82,62150.0,21.7603,21.8194,21.6504,21.8194,62150.0
2018-02-06 12:40:00,25.81,25.81,25.54,25.6,35480.0,21.811,21.811,21.5828,21.6335,35480.0
2018-02-06 12:50:00,25.6,25.65,25.54,25.64,41304.0,21.6335,21.6758,21.5828,21.6673,41304.0
2018-02-06 13:00:00,25.64,25.64,25.48,25.53,122162.0,21.6673,21.6673,21.5321,21.5744,122162.0
2018-02-06 13:10:00,25.5,25.7,25.5,25.7,30176.0,21.549,21.718,21.549,21.718,30176.0
2018-02-06 13:20:00,25.72,25.72,25.61,25.67,31218.0,21.7349,21.7349,21.642,21.6927,31218.0
2018-02-06 13:30:00,25.67,25.67,25.53,25.64,47706.0,21.6927,21.6927,21.5744,21.6673,47706.0
2018-02-06 13:40:00,25.64,25.64,25.52,25.57,43100.0,21.6673,21.6673,21.5659,21.6082,43100.0
2018-02-06 13:50:00,25.55,25.56,25.49,25.5,42030.0,21.5913,21.5997,21.5406,21.549,42030.0
2018-02-06 14:00:00,25.5,25.59,25.49,25.52,88058.0,21.549,21.6251,21.5406,21.5659,88058.0
2018-02-06 14:10:00,25.53,25.68,25.53,25.64,69510.0,21.5744,21.7011,21.5744,21.6673,69510.0
2018-02-06 14:20:00,25.63,25.72,25.61,25.7,41554.0,21.6589,21.7349,21.642,21.718,41554.0
2018-02-06 14:30:00,25.7,25.84,25.68,25.79,55068.0,21.718,21.8363,21.7011,21.7941,55068.0
2018-02-06 14:40:00,25.8,25.95,25.79,25.93,63806.0,21.8025,21.9293,21.7941,21.9124,63806.0
2018-02-06 14:50:00,25.92,25.94,25.79,25.91,70478.0,21.9039,21.9208,21.7941,21.8955,70478.0
2018-02-06 15:00:00,25.92,26.1,25.91,26.1,103862.0,21.9039,22.0561,21.8955,22.0561,103862.0
2018-02-06 15:10:00,26.1,26.1,25.72,25.77,307406.0,22.0561,22.0561,21.7349,21.7772,307406.0
2018-02-06 15:20:00,25.77,25.81,25.67,25.75,100118.0,21.7772,21.811,21.6927,21.7603,100118.0
2018-02-06 15:30:00,25.75,25.82,25.67,25.81,145222.0,21.7603,21.8194,21.6927,21.811,145222.0
2018-02-06 15:40:00,25.81,25.83,25.59,25.59,188034.0,21.811,21.8279,21.6251,21.6251,188034.0
2018-02-06 15:50:00,25.6,25.65,25.52,25.65,377858.0,21.6335,21.6758,21.5659,21.6758,377858.0
2018-02-07 09:30:00,25.6,26.09,25.38,25.99,85518.0,21.6335,22.0476,21.4476,21.9631,85518.0
2018-02-07 09:40:00,25.99,26.14,25.71,25.72,91242.0,21.9631,22.0899,21.7265,21.7349,91242.0
2018-02-07 09:50:00,25.7,25.91,25.68,25.79,47978.0,21.718,21.8955,21.7011,21.7941,47978.0
2018-02-07 10:00:00,25.78,25.93,25.72,25.9,87954.0,21.7856,21.9124,21.7349,21.887,87954.0
2018-02-07 10:10:00,25.89,26.0,25.84,25.98,34442.0,21.8786,21.9715,21.8363,21.9546,34442.0
2018-02-07 10:20:00,26.0,26.17,25.97,26.06,39970.0,21.9715,22.1152,21.9462,22.0223,39970.0
2018-02-07 10:30:00,26.05,26.18,26.0,26.16,51268.0,22.0138,22.1237,21.9715,22.1068,51268.0
2018-02-07 10:40:00,26.2,26.4,26.15,26.34,72430.0,22.1406,22.3096,22.0983,22.2589,72430.0
2018-02-07 10:50:00,26.35,26.39,26.23,26.24,69320.0,22.2673,22.3011,22.1659,22.1744,69320.0
2018-02-07 11:00:00,26.24,26.3,26.18,26.27,54630.0,22.1744,22.2251,22.1237,22.1997,54630.0
2018-02-07 11:10:00,26.26,26.43,26.18,26.18,123720.0,22.1913,22.3349,22.1237,22.1237,123720.0
2018-02-07 11:20:00,26.18,26.21,26.08,26.1,82472.0,22.1237,22.149,22.0392,22.0561,82472.0
2018-02-07 11:30:00,26.11,26.15,26.08,26.11,33186.0,22.0645,22.0983,22.0392,22.0645,33186.0
2018-02-07 11:40:00,26.13,26.15,26.07,26.08,44006.0,22.0814,22.0983,22.0307,22.0392,44006.0
2018-02-07 11:50:00,26.07,26.13,26.06,26.12,46400.0,22.0307,22.0814,22.0223,22.073,46400.0
2018-02-07 12:00:00,26.11,26.14,26.08,26.09,29928.0,22.0645,22.0899,22.0392,22.0476,29928.0
2018-02-07 12:10:00,26.1,26.14,26.1,26.11,35458.0,22.0561,22.0899,22.0561,22.0645,35458.0
2018-02-07 12:20:00,26.11,26.14,26.07,26.14,22158.0,22.0645,22.0899,22.0307,22.0899,22158.0
2018-02-07 12:30:00,26.13,26.15,26.09,26.1,22504.0,22.0814,22.0983,22.0476,22.0561,22504.0
2018-02-07 12:40:00,26.1,26.22,26.1,26.13,29148.0,22.0561,22.1575,22.0561,22.0814,29148.0
2018-02-07 12:50:00,26.11,26.15,26.08,26.09,18726.0,22.0645,22.0983,22.0392,22.0476,18726.0
2018-02-07 13:00:00,26.09,26.15,26.03,26.05,30584.0,22.0476,22.0983,21.9969,22.0138,30584.0
2018-02-07 13:10:00,26.03,26.12,25.99,26.12,42666.0,21.9969,22.073,21.9631,22.073,42666.0
2018-02-07 13:20:00,26.09,26.1,26.0,26.09,30066.0,22.0476,22.0561,21.9715,22.0476,30066.0
2018-02-07 13:30:00,26.07,26.2,26.04,26.14,22924.0,22.0307,22.1406,22.0054,22.0899,22924.0
2018-02-07 13:40:00,26.16,26.21,26.12,26.13,28408.0,22.1068,22.149,22.073,22.0814,28408.0
2018-02-07 13:50:00,26.09,26.09,25.99,26.0,74810.0,22.0476,22.0476,21.9631,21.9715,74810.0
2018-02-07 14:00:00,26.0,26.0,25.91,25.92,33926.0,21.9715,21.9715,21.8955,21.9039,33926.0
2018-02-07 14:10:00,25.92,26.07,25.92,26.07,29576.0,21.9039,22.0307,21.9039,22.0307,29576.0
2018-02-07 14:20:00,26.06,26.13,26.05,26.13,44598.0,22.0223,22.0814,22.0138,22.0814,44598.0
2018-02-07 14:30:00,26.11,26.14,26.07,26.07,30930.0,22.0645,22.0899,22.0307,22.0307,30930.0
2018-02-07 14:40:00,26.06,26.09,25.98,25.99,26894.0,22.0223,22.0476,21.9546,21.9631,26894.0
2018-02-07 14:50:00,25.98,26.0,25.85,25.98,57744.0,21.9546,21.9715,21.8448,21.9546,57744.0
2018-02-07 15:00:00,26.0,26.05,25.97,26.01,39170.0,21.9715,22.0138,21.9462,21.98,39170.0
2018-02-07 15:10:00,26.0,26.05,25.98,26.02,46552.0,21.9715,22.0138,21.9546,21.9885,46552.0
2018-02-07 15:20:00,26.0,26.1,25.99,26.08,71976.0,21.9715,22.0561,21.9631,22.0392,71976.0
2018-02-07 15:30:00,26.08,26.18,26.06,26.14,92066.0,22.0392,22.1237,22.0223,22.0899,92066.0
2018-02-07 15:40:00,26.13,26.19,26.0,26.02,165692.0,22.0814,22.1321,21.9715,21.9885,165692.0
2018-02-07 15:50:00,26.01,26.04,25.9,25.9,335836.0,21.98,22.0054,21.887,21.887,335836.0
2018-02-08 09:30:00,25.9,26.2,25.9,26.15,37114.0,21.887,22.1406,21.887,22.0983,37114.0
2018-02-08 09:40:00,26.14,26.22,25.84,25.84,26602.0,22.0899,22.1575,21.8363,21.8363,26602.0
2018-02-08 09:50:00,25.88,26.08,25.84,25.97,29510.0,21.8701,22.0392,21.8363,21.9462,29510.0
2018-02-08 10:00:00,25.97,26.07,25.92,26.07,30776.0,21.9462,22.0307,21.9039,22.0307,30776.0
2018-02-08 10:10:00,26.06,26.07,25.81,25.82,36504.0,22.0223,22.0307,21.811,21.8194,36504.0
2018-02-08 10:20:00,25.77,25.81,25.64,25.68,46302.0,21.7772,21.811,21.6673,21.7011,46302.0
2018-02-08 10:30:00,25.7,25.85,25.68,25.83,46784.0,21.718,21.8448,21.7011,21.8279,46784.0
2018-02-08 10:40:00,25.84,25.9,25.71,25.71,78406.0,21.8363,21.887,21.7265,21.7265,78406.0
2018-02-08 10:50:00,25.7,25.71,25.42,25.43,112462.0,21.718,21.7265,21.4814,21.4899,112462.0
2018-02-08 11:00:00,25.44,25.44,25.35,25.36,135414.0,21.4983,21.4983,21.4223,21.4307,135414.0
2018-02-08 11:10:00,25.35,25.37,25.17,25.21,91936.0,21.4223,21.4392,21.2702,21.304,91936.0
2018-02-08 11:20:00,25.21,25.21,25.07,25.17,80750.0,21.304,21.304,21.1856,21.2702,80750.0
2018-02-08 11:30:00,25.15,25.27,25.11,25.25,50170.0,21.2532,21.3547,21.2194,21.3378,50170.0
2018-02-08 11:40:00,25.25,25.25,25.07,25.1,50696.0,21.3378,21.3378,21.1856,21.211,50696.0
2018-02-08 11:50:00,25.11,25.31,25.11,25.23,43246.0,21.2194,21.3885,21.2194,21.3209,43246.0
2018-02-08 12:00:00,25.22,25.22,25.11,25.13,37490.0,21.3124,21.3124,21.2194,21.2363,37490.0
2018-02-08 12:10:00,25.11,25.17,25.11,25.17,23942.0,21.2194,21.2702,21.2194,21.2702,23942.0
2018-02-08 12:20:00,25.14,25.15,25.05,25.11,35752.0,21.2448,21.2532,21.1687,21.2194,35752.0
2018-02-08 12:30:00,25.13,25.13,25.04,25.08,38376.0,21.2363,21.2363,21.1603,21.1941,38376.0
2018-02-08 12:40:00,25.1,25.18,25.07,25.11,35938.0,21.211,21.2786,21.1856,21.2194,35938.0
2018-02-08 12:50:00,25.11,25.11,24.99,25.04,46232.0,21.2194,21.2194,21.118,21.1603,46232.0
2018-02-08 13:00:00,25.04,25.21,25.0,25.2,60580.0,21.1603,21.304,21.1265,21.2955,60580.0
2018-02-08 13:10:00,25.2,25.36,25.18,25.36,62972.0,21.2955,21.4307,21.2786,21.4307,62972.0
2018-02-08 13:20:00,25.36,25.45,25.25,25.29,33596.0,21.4307,21.5068,21.3378,21.3716,33596.0
2018-02-08 13:30:00,25.28,25.46,25.27,25.46,24376.0,21.3631,21.5152,21.3547,21.5152,24376.0
2018-02-08 13:40:00,25.48,25.69,25.48,25.59,42000.0,21.5321,21.7096,21.5321,21.6251,42000.0
2018-02-08 13:50:00,25.6,25.64,25.54,25.64,26608.0,21.6335,21.6673,21.5828,21.6673,26608.0
2018-02-08 14:00:00,25.63,25.63,25.49,25.54,29306.0,21.6589,21.6589,21.5406,21.5828,29306.0
2018-02-08 14:10:00,25.55,25.68,25.54,25.65,38232.0,21.5913,21.7011,21.5828,21.6758,38232.0
2018-02-08 14:20:00,25.67,25.7,25.53,25.55,56458.0,21.6927,21.718,21.5744,21.5913,56458.0
2018-02-08 14:30:00,25.54,25.58,25.47,25.58,49868.0,21.5828,21.6166,21.5237,21.6166,49868.0
2018-02-08 14:40:00,25.59,25.68,25.57,25.68,35226.0,21.6251,21.7011,21.6082,21.7011,35226.0
2018-02-08 14:50:00,25.68,25.68,25.55,25.61,47392.0,21.7011,21.7011,21.5913,21.642,47392.0
2018-02-08 15:00:00,25.62,25.67,25.57,25.58,61156.0,21.6504,21.6927,21.6082,21.6166,61156.0
2018-02-08 15:10:00,25.54,25.57,25.47,25.54,59944.0,21.5828,21.6082,21.5237,21.5828,59944.0
2018-02-08 15:20:00,25.53,25.7,25.5,25.61,72304.0,21.5744,21.718,21.549,21.642,72304.0
2018-02-08 15:30:00,25.61,25.64,25.51,25.56,115474.0,21.642,21.6673,21.5575,21.5997,115474.0
2018-02-08 15:40:00,25.56,25.71,25.55,25.64,205562.0,21.5997,21.7265,21.5913,21.6673,205562.0
2018-02-08 15:50:00,25.64,25.69,25.39,25.39,362392.0,21.6673,21.7096,21.4561,21.4561,362392.0
2018-02-09 09:30:00,25.72,25.8,25.44,25.55,116808.0,21.7349,21.8025,21.4983,21.5913,116808.0
2018-02-09 09:40:00,25.48,25.71,25.47,25.61,52790.0,21.5321,21.7265,21.5237,21.642,52790.0
2018-02-09 09:50:00,25.63,25.89,25.62,25.75,66318.0,21.6589,21.8786,21.6504,21.7603,66318.0
2018-02-09 10:00:00,25.74,25.78,25.62,25.72,74306.0,21.7518,21.7856,21.6504,21.7349,74306.0
2018-02-09 10:10:00,25.71,25.74,25.54,25.56,98802.0,21.7265,21.7518,21.5828,21.5997,98802.0
2018-02-09 10:20:00,25.57,25.68,25.55,25.64,98316.0,21.6082,21.7011,21.5913,21.6673,98316.0
2018-02-09 10:30:00,25.63,25.63,25.5,25.5,104362.0,21.6589,21.6589,21.549,21.549,104362.0
2018-02-09 10:40:00,25.5,25.51,25.31,25.36,92282.0,21.549,21.5575,21.3885,21.4307,92282.0
2018-02-09 10:50:00,25.37,25.61,25.32,25.6,135558.0,21.4392,21.642,21.3969,21.6335,135558.0
2018-02-09 11:00:00,25.61,25.68,25.53,25.57,74962.0,21.642,21.7011,21.5744,21.6082,74962.0
2018-02-09 11:10:00,25.55,25.6,25.46,25.48,87464.0,21.5913,21.6335,21.5152,21.5321,87464.0
2018-02-09 11:20:00,25.49,25.54,25.41,25.52,73168.0,21.5406,21.5828,21.473,21.5659,73168.0
2018-02-09 11:30:00,25.5,25.64,25.5,25.52,221156.0,21.549,21.6673,21.549,21.5659,221156.0
2018-02-09 11:40:00,25.51,25.52,25.3,25.31,69862.0,21.5575,21.5659,21.38,21.3885,69862.0
2018-02-09 11:50:00,25.32,25.35,25.24,25.25,58304.0,21.3969,21.4223,21.3293,21.3378,58304.0
2018-02-09 12:00:00,25.24,25.28,25.04,25.04,51356.0,21.3293,21.3631,21.1603,21.1603,51356.0
2018-02-09 12:10:00,25.05,25.14,25.0,25.05,43966.0,21.1687,21.2448,21.1265,21.1687,43966.0
2018-02-09 12:20:00,25.04,25.18,24.94,24.96,50542.0,21.1603,21.2786,21.0758,21.0927,50542.0
2018-02-09 12:30:00,24.95,24.99,24.91,24.92,35692.0,21.0842,21.118,21.0504,21.0589,35692.0
2018-02-09 12:40:00,24.9,24.93,24.82,24.84,45072.0,21.042,21.0673,20.9744,20.9913,45072.0
2018-02-09 12:50:00,24.85,25.14,24.84,25.14,45644.0,20.9997,21.2448,20.9913,21.2448,45644.0
2018-02-09 13:00:00,25.13,25.28,25.06,25.25,168668.0,21.2363,21.3631,21.1772,21.3378,168668.0
2018-02-09 13:10:00,25.25,25.25,25.02,25.25,140492.0,21.3378,21.3378,21.1434,21.3378,140492.0
2018-02-09 13:20:00,25.25,25.26,25.2,25.22,83982.0,21.3378,21.3462,21.2955,21.3124,83982.0
2018-02-09 13:30:00,25.21,25.25,25.07,25.08,119932.0,21.304,21.3378,21.1856,21.1941,119932.0
2018-02-09 13:40:00,25.07,25.3,25.07,25.29,110062.0,21.1856,21.38,21.1856,21.3716,110062.0
2018-02-09 13:50:00,25.29,25.49,25.29,25.32,43364.0,21.3716,21.5406,21.3716,21.3969,43364.0
2018-02-09 14:00:00,25.34,25.59,25.33,25.5,46996.0,21.4138,21.6251,21.4054,21.549,46996.0
2018-02-09 14:10:00,25.52,25.61,25.46,25.59,54988.0,21.5659,21.642,21.5152,21.6251,54988.0
2018-02-09 14:20:00,25.59,25.69,25.5,25.51,54806.0,21.6251,21.7096,21.549,21.5575,54806.0
2018-02-09 14:30:00,25.52,25.66,25.5,25.66,172162.0,21.5659,21.6842,21.549,21.6842,172162.0
2018-02-09 14:40:00,25.67,25.79,25.61,25.76,56106.0,21.6927,21.7941,21.642,21.7687,56106.0
2018-02-09 14:50:00,25.77,25.88,25.73,25.73,43330.0,21.7772,21.8701,21.7434,21.7434,43330.0
2018-02-09 15:00:00,25.71,25.74,25.53,25.6,57154.0,21.7265,21.7518,21.5744,21.6335,57154.0
2018-02-09 15:10:00,25.59,25.79,25.56,25.72,103330.0,21.6251,21.7941,21.5997,21.7349,103330.0
2018-02-09 15:20:00,25.74,25.84,25.72,25.83,63852.0,21.7518,21.8363,21.7349,21.8279,63852.0
2018-02-09 15:30:00,25.83,25.93,25.81,25.83,77304.0,21.8279,21.9124,21.811,21.8279,77304.0
2018-02-09 15:40:00,25.84,26.12,25.84,26.09,114306.0,21.8363,22.073,21.8363,22.0476,114306.0
2018-02-09 15:50:00,26.1,26.15,25.86,25.91,334498.0,22.0561,22.0983,21.8532,21.8955,334498.0
2018-02-12 09:30:00,26.11,26.25,25.95,25.98,109686.0,22.0645,22.1828,21.9293,21.9546,109686.0
2018-02-12 09:40:00,25.93,26.09,25.7,25.79,94274.0,21.9124,22.0476,21.718,21.7941,94274.0
2018-02-12 09:50:00,25.77,25.86,25.7,25.74,138046.0,21.7772,21.8532,21.718,21.7518,138046.0
2018-02-12 10:00:00,25.75,25.86,25.59,25.63,138766.0,21.7603,21.8532,21.6251,21.6589,138766.0
2018-02-12 10:10:00,25.6,25.7,25.53,25.55,119746.0,21.6335,21.718,21.5744,21.5913,119746.0
2018-02-12 10:20:00,25.54,25.55,25.36,25.44,146080.0,21.5828,21.5913,21.4307,21.4983,146080.0
2018-02-12 10:30:00,25.45,25.69,25.43,25.61,96410.0,21.5068,21.7096,21.4899,21.642,96410.0
2018-02-12 10:40:00,25.58,25.63,25.52,25.63,87352.0,21.6166,21.6589,21.5659,21.6589,87352.0
2018-02-12 10:50:00,25.63,25.75,25.62,25.7,83440.0,21.6589,21.7603,21.6504,21.718,83440.0
2018-02-12 11:00:00,25.7,25.71,25.52,25.53,40808.0,21.718,21.7265,21.5659,21.5744,40808.0
2018-02-12 11:10:00,25.52,25.73,25.46,25.72,79268.0,21.5659,21.7434,21.5152,21.7349,79268.0
2018-02-12 11:20:00,25.73,25.75,25.64,25.64,67094.0,21.7434,21.7603,21.6673,21.6673,67094.0
2018-02-12 11:30:00,25.64,25.8,25.61,25.8,96272.0,21.6673,21.8025,21.642,21.8025,96272.0
2018-02-12 11:40:00,25.81,25.84,25.78,25.81,42662.0,21.811,21.8363,21.7856,21.811,42662.0
2018-02-12 11:50:00,25.82,25.91,25.8,25.86,74072.0,21.8194,21.8955,21.8025,21.8532,74072.0
2018-02-12 12:00:00,25.86,25.89,25.77,25.84,46172.0,21.8532,21.8786,21.7772,21.8363,46172.0
2018-02-12 12:10:00,25.85,26.0,25.83,25.96,60688.0,21.8448,21.9715,21.8279,21.9377,60688.0
2018-02-12 12:20:00,25.95,25.95,25.86,25.86,42882.0,21.9293,21.9293,21.8532,21.8532,42882.0
2018-02-12 12:30:00,25.86,25.92,25.81,25.92,37728.0,21.8532,21.9039,21.811,21.9039,37728.0
2018-02-12 12:40:00,25.91,25.98,25.86,25.93,45926.0,21.8955,21.9546,21.8532,21.9124,45926.0
2018-02-12 12:50:00,25.93,26.02,25.9,25.91,40422.0,21.9124,21.9885,21.887,21.8955,40422.0
2018-02-12 13:00:00,25.93,25.93,25.83,25.83,26352.0,21.9124,21.9124,21.8279,21.8279,26352.0
2018-02-12 13:10:00,25.83,25.93,25.83,25.9,24482.0,21.8279,21.9124,21.8279,21.887,24482.0
2018-02-12 13:20:00,25.89,26.02,25.87,26.02,29244.0,21.8786,21.9885,21.8617,21.9885,29244.0
2018-02-12 13:30:00,25.99,25.99,25.93,25.98,35986.0,21.9631,21.9631,21.9124,21.9546,35986.0
2018-02-12 13:40:00,25.99,25.99,25.9,25.95,38200.0,21.9631,21.9631,21.887,21.9293,38200.0
2018-02-12 13:50:00,25.95,26.11,25.95,26.06,47018.0,21.9293,22.0645,21.9293,22.0223,47018.0
2018-02-12 14:00:00,26.05,26.1,26.0,26.01,46960.0,22.0138,22.0561,21.9715,21.98,46960.0
2018-02-12 14:10:00,26.0,26.05,25.99,26.02,40722.0,21.9715,22.0138,21.9631,21.9885,40722.0
2018-02-12 14:20:00,26.01,26.14,25.99,26.14,47150.0,21.98,22.0899,21.9631,22.0899,47150.0
2018-02-12 14:30:00,26.14,26.15,26.09,26.11,45778.0,22.0899,22.0983,22.0476,22.0645,45778.0
2018-02-12 14:40:00,26.1,26.13,26.04,26.06,45178.0,22.0561,22.0814,22.0054,22.0223,45178.0
2018-02-12 14:50:00,26.06,26.16,26.02,26.14,50444.0,22.0223,22.1068,21.9885,22.0899,50444.0
2018-02-12 15:00:00,26.14,26.2,26.13,26.18,57446.0,22.0899,22.1406,22.0814,22.1237,57446.0
2018-02-12 15:10:00,26.18,26.29,26.16,26.22,56952.0,22.1237,22.2166,22.1068,22.1575,56952.0
2018-02-12 15:20:00,26.22,26.3,26.18,26.2,70298.0,22.1575,22.2251,22.1237,22.1406,70298.0
2018-02-12 15:30:00,26.2,26.21,26.12,26.15,126742.0,22.1406,22.149,22.073,22.0983,126742.0
2018-02-12 15:40:00,26.15,26.26,26.06,26.1,240376.0,22.0983,22.1913,22.0223,22.0561,240376.0
2018-02-12 15:50:00,26.1,26.26,26.09,26.2,376698.0,22.0561,22.1913,22.0476,22.1406,376698.0
2018-02-13 09:30:00,26.14,26.32,26.06,26.25,57950.0,22.0899,22.242,22.0223,22.1828,57950.0
2018-02-13 09:40:00,26.24,26.41,26.21,26.32,21800.0,22.1744,22.318,22.149,22.242,21800.0
2018-02-13 09:50:00,26.31,26.35,26.02,26.05,33688.0,22.2335,22.2673,21.9885,22.0138,33688.0
2018-02-13 10:00:00,26.05,26.06,25.84,25.84,15314.0,22.0138,22.0223,21.8363,21.8363,15314.0
2018-02-13 10:10:00,25.86,25.92,25.83,25.83,50838.0,21.8532,21.9039,21.8279,21.8279,50838.0
2018-02-13 10:20:00,25.86,25.88,25.75,25.75,27800.0,21.8532,21.8701,21.7603,21.7603,27800.0
2018-02-13 10:30:00,25.76,25.79,25.6,25.75,64498.0,21.7687,21.7941,21.6335,21.7603,64498.0
2018-02-13 10:40:00,25.75,26.0,25.71,25.96,107048.0,21.7603,21.9715,21.7265,21.9377,107048.0
2018-02-13 10:50:00,25.93,25.99,25.88,25.96,25692.0,21.9124,21.9631,21.8701,21.9377,25692.0
2018-02-13 11:00:00,25.94,25.96,25.77,25.83,38334.0,21.9208,21.9377,21.7772,21.8279,38334.0
2018-02-13 11:10:00,25.82,25.9,25.79,25.89,32468.0,21.8194,21.887,21.7941,21.8786,32468.0
2018-02-13 11:20:00,25.91,25.93,25.82,25.82,38146.0,21.8955,21.9124,21.8194,21.8194,38146.0
2018-02-13 11:30:00,25.83,25.86,25.78,25.84,55630.0,21.8279,21.8532,21.7856,21.8363,55630.0
2018-02-13 11:40:00,25.84,25.94,25.82,25.94,23422.0,21.8363,21.9208,21.8194,21.9208,23422.0
2018-02-13 11:50:00,25.93,25.93,25.84,25.86,27924.0,21.9124,21.9124,21.8363,21.8532,27924.0
2018-02-13 12:00:00,25.88,25.88,25.79,25.82,21472.0,21.8701,21.8701,21.7941,21.8194,21472.0
2018-02-13 12:10:00,25.84,25.87,25.81,25.86,31112.0,21.8363,21.8617,21.811,21.8532,31112.0
2018-02-13 12:20:00,25.87,25.93,25.86,25.92,37758.0,21.8617,21.9124,21.8532,21.9039,37758.0
2018-02-13 12:30:00,25.91,25.91,25.85,25.85,17004.0,21.8955,21.8955,21.8448,21.8448,17004.0
2018-02-13 12:40:00,25.84,25.99,25.84,25.92,42072.0,21.8363,21.9631,21.8363,21.9039,42072.0
2018-02-13 12:50:00,25.93,26.0,25.93,25.93,31600.0,21.9124,21.9715,21.9124,21.9124,31600.0
2018-02-13 13:00:00,25.93,25.99,25.9,25.93,23628.0,21.9124,21.9631,21.887,21.9124,23628.0
2018-02-13 13:10:00,25.93,26.08,25.92,26.07,31426.0,21.9124,22.0392,21.9039,22.0307,31426.0
2018-02-13 13:20:00,26.07,26.11,26.04,26.07,43882.0,22.0307,22.0645,22.0054,22.0307,43882.0
2018-02-13 13:30:00,26.06,26.14,26.04,26.11,40708.0,22.0223,22.0899,22.0054,22.0645,40708.0
2018-02-13 13:40:00,26.11,26.11,26.04,26.06,27790.0,22.0645,22.0645,22.0054,22.0223,27790.0
2018-02-13 13:50:00,26.06,26.06,25.99,26.03,42010.0,22.0223,22.0223,21.9631,21.9969,42010.0
2018-02-13 14:00:00,26.03,26.09,26.01,26.09,28392.0,21.9969,22.0476,21.98,22.0476,28392.0
2018-02-13 14:10:00,26.09,26.13,26.07,26.08,38360.0,22.0476,22.0814,22.0307,22.0392,38360.0
2018-02-13 14:20:00,26.08,26.14,26.06,26.13,64340.0,22.0392,22.0899,22.0223,22.0814,64340.0
2018-02-13 14:30:00,26.12,26.17,26.09,26.13,36962.0,22.073,22.1152,22.0476,22.0814,36962.0
2018-02-13 14:40:00,26.13,26.17,26.1,26.14,31032.0,22.0814,22.1152,22.0561,22.0899,31032.0
2018-02-13 14:50:00,26.14,26.33,26.14,26.2,89532.0,22.0899,22.2504,22.0899,22.1406,89532.0
2018-02-13 15:00:00,26.19,26.31,26.15,26.25,129570.0,22.1321,22.2335,22.0983,22.1828,129570.0
2018-02-13 15:10:00,26.24,26.43,26.23,26.33,86384.0,22.1744,22.3349,22.1659,22.2504,86384.0
2018-02-13 15:20:00,26.34,26.36,26.28,26.33,68272.0,22.2589,22.2758,22.2082,22.2504,68272.0
2018-02-13 15:30:00,26.32,26.43,26.3,26.4,76296.0,22.242,22.3349,22.2251,22.3096,76296.0
2018-02-13 15:40:00,26.4,26.43,26.33,26.36,78054.0,22.3096,22.3349,22.2504,22.2758,78054.0
2018-02-13 15:50:00,26.36,26.41,26.35,26.38,258956.0,22.2758,22.318,22.2673,22.2927,258956.0
2018-02-14 09:30:00,26.22,26.67,26.14,26.52,427432.0,22.1575,22.5377,22.0899,22.411,427432.0
2018-02-14 09:40:00,26.57,26.69,26.47,26.53,74786.0,22.4532,22.5546,22.3687,22.4194,74786.0
2018-02-14 09:50:00,26.55,26.79,26.53,26.64,56762.0,22.4363,22.6391,22.4194,22.5124,56762.0
2018-02-14 10:00:00,26.64,26.66,26.5,26.61,28934.0,22.5124,22.5293,22.3941,22.487,28934.0
2018-02-14 10:10:00,26.61,26.68,26.5,26.6,26632.0,22.487,22.5462,22.3941,22.4786,26632.0
2018-02-14 10:20:00,26.59,26.65,26.45,26.5,54426.0,22.4701,22.5208,22.3518,22.3941,54426.0
2018-02-14 10:30:00,26.5,26.75,26.5,26.75,298166.0,22.3941,22.6053,22.3941,22.6053,298166.0
2018-02-14 10:40:00,26.75,26.88,26.73,26.82,40620.0,22.6053,22.7152,22.5884,22.6645,40620.0
2018-02-14 10:50:00,26.81,26.93,26.78,26.79,40100.0,22.656,22.7575,22.6307,22.6391,40100.0
2018-02-14 11:00:00,26.8,26.81,26.65,26.73,42392.0,22.6476,22.656,22.5208,22.5884,42392.0
2018-02-14 11:10:00,26.71,26.91,26.7,26.91,36420.0,22.5715,22.7406,22.5631,22.7406,36420.0
2018-02-14 11:20:00,26.92,26.98,26.9,26.95,42456.0,22.749,22.7997,22.7321,22.7744,42456.0
2018-02-14 11:30:00,26.95,27.05,26.94,27.04,91470.0,22.7744,22.8589,22.7659,22.8504,91470.0
2018-02-14 11:40:00,27.05,27.13,27.02,27.09,104762.0,22.8589,22.9265,22.8335,22.8927,104762.0
2018-02-14 11:50:00,27.1,27.1,27.04,27.08,293080.0,22.9011,22.9011,22.8504,22.8842,293080.0
2018-02-14 12:00:00,27.08,27.25,27.08,27.23,90854.0,22.8842,23.0279,22.8842,23.011,90854.0
2018-02-14 12:10:00,27.23,27.29,27.2,27.29,145444.0,23.011,23.0617,22.9856,23.0617,145444.0
2018-02-14 12:20:00,27.28,27.41,27.25,27.32,463584.0,23.0532,23.1631,23.0279,23.087,463584.0
2018-02-14 12:30:00,27.32,27.37,27.16,27.16,183336.0,23.087,23.1293,22.9518,22.9518,183336.0
2018-02-14 12:40:00,27.16,27.22,27.06,27.16,88860.0,22.9518,23.0025,22.8673,22.9518,88860.0
2018-02-14 12:50:00,27.15,27.25,27.15,27.23,24868.0,22.9434,23.0279,22.9434,23.011,24868.0
2018-02-14 13:00:00,27.24,27.29,27.2,27.29,28590.0,23.0194,23.0617,22.9856,23.0617,28590.0
2018-02-14 13:10:00,27.29,27.41,27.29,27.41,84608.0,23.0617,23.1631,23.0617,23.1631,84608.0
2018-02-14 13:20:00,27.41,27.45,27.4,27.41,66388.0,23.1631,23.1969,23.1546,23.1631,66388.0
2018-02-14 13:30:00,27.4,27.51,27.32,27.35,215834.0,23.1546,23.2476,23.087,23.1124,215834.0
2018-02-14 13:40:00,27.35,27.39,27.25,27.37,48792.0,23.1124,23.1462,23.0279,23.1293,48792.0
2018-02-14 13:50:00,27.38,27.48,27.36,27.45,44246.0,23.1377,23.2222,23.1208,23.1969,44246.0
2018-02-14 14:00:00,27.45,27.45,27.27,27.27,52418.0,23.1969,23.1969,23.0448,23.0448,52418.0
2018-02-14 14:10:00,27.25,27.34,27.24,27.25,37120.0,23.0279,23.1039,23.0194,23.0279,37120.0
2018-02-14 14:20:00,27.27,27.32,27.23,27.24,39290.0,23.0448,23.087,23.011,23.0194,39290.0
2018-02-14 14:30:00,27.24,27.34,27.24,27.33,37348.0,23.0194,23.1039,23.0194,23.0955,37348.0
2018-02-14 14:40:00,27.33,27.35,27.27,27.29,82792.0,23.0955,23.1124,23.0448,23.0617,82792.0
2018-02-14 14:50:00,27.29,27.36,27.29,27.33,81322.0,23.0617,23.1208,23.0617,23.0955,81322.0
2018-02-14 15:00:00,27.34,27.4,27.33,27.36,67490.0,23.1039,23.1546,23.0955,23.1208,67490.0
2018-02-14 15:10:00,27.35,27.4,27.32,27.38,102948.0,23.1124,23.1546,23.087,23.1377,102948.0
2018-02-14 15:20:00,27.37,27.41,27.36,27.36,128536.0,23.1293,23.1631,23.1208,23.1208,128536.0
2018-02-14 15:30:00,27.36,27.36,27.31,27.33,194122.0,23.1208,23.1208,23.0786,23.0955,194122.0
2018-02-14 15:40:00,27.33,27.36,27.27,27.36,180894.0,23.0955,23.1208,23.0448,23.1208,180894.0
2018-02-14 15:50:00,27.36,27.4,27.31,27.32,427272.0,23.1208,23.1546,23.0786,23.087,427272.0
2018-02-15 09:30:00,27.45,27.45,27.17,27.33,68910.0,23.1969,23.1969,22.9603,23.0955,68910.0
2018-02-15 09:40:00,27.36,27.36,27.21,27.25,49848.0,23.1208,23.1208,22.9941,23.0279,49848.0
2018-02-15 09:50:00,27.23,27.24,27.09,27.24,55588.0,23.011,23.0194,22.8927,23.0194,55588.0
2018-02-15 10:00:00,27.24,27.25,27.04,27.06,92638.0,23.0194,23.0279,22.8504,22.8673,92638.0
2018-02-15 10:10:00,27.05,27.08,26.99,27.04,105968.0,22.8589,22.8842,22.8082,22.8504,105968.0
2018-02-15 10:20:00,27.04,27.13,26.96,26.98,50670.0,22.8504,22.9265,22.7828,22.7997,50670.0
2018-02-15 10:30:00,26.97,27.01,26.89,26.91,107570.0,22.7913,22.8251,22.7237,22.7406,107570.0
2018-02-15 10:40:00,26.9,26.99,26.75,26.95,159326.0,22.7321,22.8082,22.6053,22.7744,159326.0
2018-02-15 10:50:00,26.93,27.04,26.93,27.01,104542.0,22.7575,22.8504,22.7575,22.8251,104542.0
2018-02-15 11:00:00,27.0,27.08,26.9,26.93,84380.0,22.8166,22.8842,22.7321,22.7575,84380.0
2018-02-15 11:10:00,26.94,27.03,26.92,27.0,53596.0,22.7659,22.842,22.749,22.8166,53596.0
2018-02-15 11:20:00,27.0,27.04,26.91,26.97,37698.0,22.8166,22.8504,22.7406,22.7913,37698.0
2018-02-15 11:30:00,26.98,26.98,26.86,26.9,103504.0,22.7997,22.7997,22.6983,22.7321,103504.0
2018-02-15 11:40:00,26.9,26.97,26.88,26.95,37938.0,22.7321,22.7913,22.7152,22.7744,37938.0
2018-02-15 11:50:00,26.94,26.95,26.81,26.83,27516.0,22.7659,22.7744,22.656,22.6729,27516.0
2018-02-15 12:00:00,26.83,26.92,26.83,26.86,38728.0,22.6729,22.749,22.6729,22.6983,38728.0
2018-02-15 12:10:00,26.87,26.88,26.85,26.86,27976.0,22.7068,22.7152,22.6899,22.6983,27976.0
2018-02-15 12:20:00,26.86,26.91,26.86,26.9,30996.0,22.6983,22.7406,22.6983,22.7321,30996.0
2018-02-15 12:30:00,26.9,26.94,26.85,26.87,32620.0,22.7321,22.7659,22.6899,22.7068,32620.0
2018-02-15 12:40:00,26.88,26.88,26.83,26.87,33062.0,22.7152,22.7152,22.6729,22.7068,33062.0
2018-02-15 12:50:00,26.87,26.87,26.8,26.82,26476.0,22.7068,22.7068,22.6476,22.6645,26476.0
2018-02-15 13:00:00,26.83,26.83,26.77,26.81,42190.0,22.6729,22.6729,22.6222,22.656,42190.0
2018-02-15 13:10:00,26.82,26.85,26.81,26.81,33086.0,22.6645,22.6899,22.656,22.656,33086.0
2018-02-15 13:20:00,26.81,26.82,26.73,26.74,41268.0,22.656,22.6645,22.5884,22.5969,41268.0
2018-02-15 13:30:00,26.73,26.79,26.7,26.74,93936.0,22.5884,22.6391,22.5631,22.5969,93936.0
2018-02-15 13:40:00,26.74,26.75,26.66,26.68,46644.0,22.5969,22.6053,22.5293,22.5462,46644.0
2018-02-15 13:50:00,26.67,26.7,26.66,26.66,25200.0,22.5377,22.5631,22.5293,22.5293,25200.0
2018-02-15 14:00:00,26.68,26.75,26.65,26.74,43592.0,22.5462,22.6053,22.5208,22.5969,43592.0
2018-02-15 14:10:00,26.74,26.75,26.69,26.74,41290.0,22.5969,22.6053,22.5546,22.5969,41290.0
2018-02-15 14:20:00,26.75,26.88,26.73,26.86,41678.0,22.6053,22.7152,22.5884,22.6983,41678.0
2018-02-15 14:30:00,26.86,26.88,26.8,26.84,46392.0,22.6983,22.7152,22.6476,22.6814,46392.0
2018-02-15 14:40:00,26.85,26.89,26.84,26.86,39154.0,22.6899,22.7237,22.6814,22.6983,39154.0
2018-02-15 14:50:00,26.85,26.86,26.75,26.81,40412.0,22.6899,22.6983,22.6053,22.656,40412.0
2018-02-15 15:00:00,26.81,26.86,26.79,26.83,49432.0,22.656,22.6983,22.6391,22.6729,49432.0
2018-02-15 15:10:00,26.83,26.86,26.81,26.84,53660.0,22.6729,22.6983,22.656,22.6814,53660.0
2018-02-15 15:20:00,26.83,26.86,26.77,26.77,60012.0,22.6729,22.6983,22.6222,22.6222,60012.0
2018-02-15 15:30:00,26.75,26.79,26.72,26.77,85090.0,22.6053,22.6391,22.58,22.6222,85090.0
2018-02-15 15:40:00,26.77,26.83,26.77,26.81,138486.0,22.6222,22.6729,22.6222,22.656,138486.0
2018-02-15 15:50:00,26.82,26.94,26.81,26.93,284004.0,22.6645,22.7659,22.656,22.7575,284004.0
2018-02-16 09:30:00,26.96,27.21,26.93,27.11,81616.0,22.7828,22.9941,22.7575,22.9096,81616.0
2018-02-16 09:40:00,27.06,27.11,26.81,27.07,59856.0,22.8673,22.9096,22.656,22.8758,59856.0
2018-02-16 09:50:00,27.06,27.13,27.02,27.08,44604.0,22.8673,22.9265,22.8335,22.8842,44604.0
2018-02-16 10:00:00,27.06,27.41,27.04,27.4,82676.0,22.8673,23.1631,22.8504,23.1546,82676.0
2018-02-16 10:10:00,27.38,27.4,27.21,27.3,83222.0,23.1377,23.1546,22.9941,23.0701,83222.0
2018-02-16 10:20:00,27.31,27.36,27.25,27.32,62284.0,23.0786,23.1208,23.0279,23.087,62284.0
2018-02-16 10:30:00,27.32,27.33,27.22,27.24,73244.0,23.087,23.0955,23.0025,23.0194,73244.0
2018-02-16 10:40:00,27.23,27.24,27.1,27.12,65704.0,23.011,23.0194,22.9011,22.918,65704.0
2018-02-16 10:50:00,27.13,27.18,27.1,27.12,33506.0,22.9265,22.9687,22.9011,22.918,33506.0
2018-02-16 11:00:00,27.14,27.23,27.14,27.16,58594.0,22.9349,23.011,22.9349,22.9518,58594.0
2018-02-16 11:10:00,27.15,27.17,27.09,27.11,37928.0,22.9434,22.9603,22.8927,22.9096,37928.0
2018-02-16 11:20:00,27.09,27.09,26.98,27.04,44836.0,22.8927,22.8927,22.7997,22.8504,44836.0
2018-02-16 11:30:00,27.04,27.07,27.03,27.05,38494.0,22.8504,22.8758,22.842,22.8589,38494.0
2018-02-16 11:40:00,27.05,27.11,27.05,27.11,40632.0,22.8589,22.9096,22.8589,22.9096,40632.0
2018-02-16 11:50:00,27.11,27.14,27.07,27.09,88194.0,22.9096,22.9349,22.8758,22.8927,88194.0
2018-02-16 12:00:00,27.08,27.15,27.02,27.13,51776.0,22.8842,22.9434,22.8335,22.9265,51776.0
2018-02-16 12:10:00,27.11,27.11,27.06,27.08,25388.0,22.9096,22.9096,22.8673,22.8842,25388.0
2018-02-16 12:20:00,27.05,27.06,26.94,27.01,42104.0,22.8589,22.8673,22.7659,22.8251,42104.0
2018-02-16 12:30:00,27.02,27.09,27.0,27.08,44166.0,22.8335,22.8927,22.8166,22.8842,44166.0
2018-02-16 12:40:00,27.08,27.09,26.94,26.95,31326.0,22.8842,22.8927,22.7659,22.7744,31326.0
2018-02-16 12:50:00,26.93,26.98,26.9,26.97,51882.0,22.7575,22.7997,22.7321,22.7913,51882.0
2018-02-16 13:00:00,26.98,26.99,26.92,26.94,34200.0,22.7997,22.8082,22.749,22.7659,34200.0
2018-02-16 13:10:00,26.94,26.94,26.84,26.85,34302.0,22.7659,22.7659,22.6814,22.6899,34302.0
2018-02-16 13:20:00,26.85,26.89,26.79,26.8,30706.0,22.6899,22.7237,22.6391,22.6476,30706.0
2018-02-16 13:30:00,26.82,26.92,26.77,26.86,50410.0,22.6645,22.749,22.6222,22.6983,50410.0
2018-02-16 13:40:00,26.86,26.88,26.83,26.85,41232.0,22.6983,22.7152,22.6729,22.6899,41232.0
2018-02-16 13:50:00,26.84,26.92,26.81,26.91,69438.0,22.6814,22.749,22.656,22.7406,69438.0
2018-02-16 14:00:00,26.92,26.93,26.86,26.86,41146.0,22.749,22.7575,22.6983,22.6983,41146.0
2018-02-16 14:10:00,26.86,26.91,26.8,26.9,61084.0,22.6983,22.7406,22.6476,22.7321,61084.0
2018-02-16 14:20:00,26.89,27.03,26.87,27.03,65092.0,22.7237,22.842,22.7068,22.842,65092.0
2018-02-16 14:30:00,27.01,27.07,27.0,27.06,47228.0,22.8251,22.8758,22.8166,22.8673,47228.0
2018-02-16 14:40:00,27.05,27.08,26.98,27.07,41078.0,22.8589,22.8842,22.7997,22.8758,41078.0
2018-02-16 14:50:00,27.06,27.15,27.03,27.15,44750.0,22.8673,22.9434,22.842,22.9434,44750.0
2018-02-16 15:00:00,27.15,27.16,27.09,27.1,90164.0,22.9434,22.9518,22.8927,22.9011,90164.0
2018-02-16 15:10:00,27.1,27.22,27.09,27.2,65774.0,22.9011,23.0025,22.8927,22.9856,65774.0
2018-02-16 15:20:00,27.19,27.25,27.18,27.23,74570.0,22.9772,23.0279,22.9687,23.011,74570.0
2018-02-16 15:30:00,27.22,27.23,27.13,27.18,95396.0,23.0025,23.011,22.9265,22.9687,95396.0
2018-02-16 15:40:00,27.18,27.23,27.13,27.2,138662.0,22.9687,23.011,22.9265,22.9856,138662.0
2018-02-16 15:50:00,27.2,27.2,27.06,27.06,224974.0,22.9856,22.9856,22.8673,22.8673,224974.0
2018-02-20 09:30:00,26.85,27.04,26.75,26.81,122972.0,22.6899,22.8504,22.6053,22.656,122972.0
2018-02-20 09:40:00,26.81,27.06,26.79,26.98,106338.0,22.656,22.8673,22.6391,22.7997,106338.0
2018-02-20 09:50:00,26.99,26.99,26.64,26.64,103472.0,22.8082,22.8082,22.5124,22.5124,103472.0
2018-02-20 10:00:00,26.63,26.68,26.52,26.61,83124.0,22.5039,22.5462,22.411,22.487,83124.0
2018-02-20 10:10:00,26.63,26.75,26.55,26.71,86320.0,22.5039,22.6053,22.4363,22.5715,86320.0
2018-02-20 10:20:00,26.72,26.82,26.72,26.75,53300.0,22.58,22.6645,22.58,22.6053,53300.0
2018-02-20 10:30:00,26.75,26.78,26.65,26.67,59946.0,22.6053,22.6307,22.5208,22.5377,59946.0
2018-02-20 10:40:00,26.68,26.81,26.67,26.7,55890.0,22.5462,22.656,22.5377,22.5631,55890.0
2018-02-20 10:50:00,26.69,26.69,26.6,26.61,58112.0,22.5546,22.5546,22.4786,22.487,58112.0
2018-02-20 11:00:00,26.61,26.68,26.6,26.68,40680.0,22.487,22.5462,22.4786,22.5462,40680.0
2018-02-20 11:10:00,26.68,26.88,26.68,26.82,54484.0,22.5462,22.7152,22.5462,22.6645,54484.0
2018-02-20 11:20:00,26.83,26.86,26.79,26.81,38226.0,22.6729,22.6983,22.6391,22.656,38226.0
2018-02-20 11:30:00,26.81,26.86,26.8,26.84,42952.0,22.656,22.6983,22.6476,22.6814,42952.0
2018-02-20 11:40:00,26.83,26.96,26.83,26.91,57908.0,22.6729,22.7828,22.6729,22.7406,57908.0
2018-02-20 11:50:00,26.91,26.96,26.88,26.91,43646.0,22.7406,22.7828,22.7152,22.7406,43646.0
2018-02-20 12:00:00,26.9,26.91,26.82,26.9,33332.0,22.7321,22.7406,22.6645,22.7321,33332.0
2018-02-20 12:10:00,26.89,26.91,26.88,26.88,35466.0,22.7237,22.7406,22.7152,22.7152,35466.0
2018-02-20 12:20:00,26.88,26.9,26.84,26.86,37340.0,22.7152,22.7321,22.6814,22.6983,37340.0
2018-02-20 12:30:00,26.86,26.88,26.78,26.79,71168.0,22.6983,22.7152,22.6307,22.6391,71168.0
2018-02-20 12:40:00,26.8,26.8,26.75,26.8,39012.0,22.6476,22.6476,22.6053,22.6476,39012.0
2018-02-20 12:50:00,26.8,26.8,26.75,26.75,41586.0,22.6476,22.6476,22.6053,22.6053,41586.0
2018-02-20 13:00:00,26.74,26.75,26.65,26.67,39026.0,22.5969,22.6053,22.5208,22.5377,39026.0
2018-02-20 13:10:00,26.66,26.66,26.58,26.58,37200.0,22.5293,22.5293,22.4617,22.4617,37200.0
2018-02-20 13:20:00,26.57,26.57,26.47,26.5,65446.0,22.4532,22.4532,22.3687,22.3941,65446.0
2018-02-20 13:30:00,26.5,26.61,26.49,26.61,107074.0,22.3941,22.487,22.3856,22.487,107074.0
2018-02-20 13:40:00,26.61,26.63,26.52,26.57,35388.0,22.487,22.5039,22.411,22.4532,35388.0
2018-02-20 13:50:00,26.57,26.63,26.56,26.63,39444.0,22.4532,22.5039,22.4448,22.5039,39444.0
2018-02-20 14:00:00,26.64,26.67,26.54,26.54,38264.0,22.5124,22.5377,22.4279,22.4279,38264.0
2018-02-20 14:10:00,26.54,26.55,26.46,26.48,56396.0,22.4279,22.4363,22.3603,22.3772,56396.0
2018-02-20 14:20:00,26.5,26.5,26.43,26.43,47152.0,22.3941,22.3941,22.3349,22.3349,47152.0
2018-02-20 14:30:00,26.43,26.47,26.42,26.46,46282.0,22.3349,22.3687,22.3265,22.3603,46282.0
2018-02-20 14:40:00,26.48,26.5,26.4,26.42,56070.0,22.3772,22.3941,22.3096,22.3265,56070.0
2018-02-20 14:50:00,26.42,26.44,26.35,26.37,47440.0,22.3265,22.3434,22.2673,22.2842,47440.0
2018-02-20 15:00:00,26.37,26.46,26.35,26.36,57720.0,22.2842,22.3603,22.2673,22.2758,57720.0
2018-02-20 15:10:00,26.35,26.41,26.35,26.36,60064.0,22.2673,22.318,22.2673,22.2758,60064.0
2018-02-20 15:20:00,26.35,26.41,26.3,26.4,74442.0,22.2673,22.318,22.2251,22.3096,74442.0
2018-02-20 15:30:00,26.41,26.49,26.41,26.41,107978.0,22.318,22.3856,22.318,22.318,107978.0
2018-02-20 15:40:00,26.4,26.4,26.25,26.27,234460.0,22.3096,22.3096,22.1828,22.1997,234460.0
2018-02-20 15:50:00,26.27,26.28,26.17,26.24,369050.0,22.1997,22.2082,22.1152,22.1744,369050.0
2018-02-21 09:30:00,26.38,26.68,26.3,26.61,55996.0,22.2927,22.5462,22.2251,22.487,55996.0
2018-02-21 09:40:00,26.61,26.72,26.5,26.61,39158.0,22.487,22.58,22.3941,22.487,39158.0
2018-02-21 09:50:00,26.63,26.65,26.57,26.57,22800.0,22.5039,22.5208,22.4532,22.4532,22800.0
2018-02-21 10:00:00,26.6,26.6,26.5,26.54,33486.0,22.4786,22.4786,22.3941,22.4279,33486.0
2018-02-21 10:10:00,26.54,26.61,26.52,26.56,57784.0,22.4279,22.487,22.411,22.4448,57784.0
2018-02-21 10:20:00,26.57,26.61,26.56,26.6,21100.0,22.4532,22.487,22.4448,22.4786,21100.0
2018-02-21 10:30:00,26.6,26.63,26.56,26.57,43420.0,22.4786,22.5039,22.4448,22.4532,43420.0
2018-02-21 10:40:00,26.56,26.59,26.52,26.54,40402.0,22.4448,22.4701,22.411,22.4279,40402.0
2018-02-21 10:50:00,26.54,26.55,26.47,26.5,51236.0,22.4279,22.4363,22.3687,22.3941,51236.0
2018-02-21 11:00:00,26.53,26.56,26.49,26.52,26530.0,22.4194,22.4448,22.3856,22.411,26530.0
2018-02-21 11:10:00,26.52,26.54,26.5,26.54,21630.0,22.411,22.4279,22.3941,22.4279,21630.0
2018-02-21 11:20:00,26.53,26.55,26.51,26.52,116918.0,22.4194,22.4363,22.4025,22.411,116918.0
2018-02-21 11:30:00,26.51,26.51,26.39,26.39,34368.0,22.4025,22.4025,22.3011,22.3011,34368.0
2018-02-21 11:40:00,26.38,26.41,26.36,26.37,76230.0,22.2927,22.318,22.2758,22.2842,76230.0
2018-02-21 11:50:00,26.36,26.41,26.34,26.35,53658.0,22.2758,22.318,22.2589,22.2673,53658.0
2018-02-21 12:00:00,26.35,26.39,26.33,26.39,31276.0,22.2673,22.3011,22.2504,22.3011,31276.0
2018-02-21 12:10:00,26.39,26.44,26.38,26.44,22970.0,22.3011,22.3434,22.2927,22.3434,22970.0
2018-02-21 12:20:00,26.44,26.44,26.38,26.4,19948.0,22.3434,22.3434,22.2927,22.3096,19948.0
2018-02-21 12:30:00,26.42,26.52,26.42,26.49,17512.0,22.3265,22.411,22.3265,22.3856,17512.0
2018-02-21 12:40:00,26.5,26.53,26.41,26.42,45828.0,22.3941,22.4194,22.318,22.3265,45828.0
2018-02-21 12:50:00,26.41,26.53,26.41,26.52,189206.0,22.318,22.4194,22.318,22.411,189206.0
2018-02-21 13:00:00,26.53,26.53,26.49,26.52,19130.0,22.4194,22.4194,22.3856,22.411,19130.0
2018-02-21 13:10:00,26.51,26.59,26.5,26.59,22864.0,22.4025,22.4701,22.3941,22.4701,22864.0
2018-02-21 13:20:00,26.6,26.64,26.58,26.63,23210.0,22.4786,22.5124,22.4617,22.5039,23210.0
2018-02-21 13:30:00,26.64,26.66,26.6,26.61,19840.0,22.5124,22.5293,22.4786,22.487,19840.0
2018-02-21 13:40:00,26.6,26.73,26.59,26.71,16406.0,22.4786,22.5884,22.4701,22.5715,16406.0
2018-02-21 13:50:00,26.69,26.7,26.64,26.64,18104.0,22.5546,22.5631,22.5124,22.5124,18104.0
2018-02-21 14:00:00,26.63,26.81,26.62,26.75,20084.0,22.5039,22.656,22.4955,22.6053,20084.0
2018-02-21 14:10:00,26.77,26.83,26.71,26.81,27134.0,22.6222,22.6729,22.5715,22.656,27134.0
2018-02-21 14:20:00,26.8,26.82,26.68,26.68,26010.0,22.6476,22.6645,22.5462,22.5462,26010.0
2018-02-21 14:30:00,26.69,26.72,26.64,26.66,19918.0,22.5546,22.58,22.5124,22.5293,19918.0
2018-02-21 14:40:00,26.66,26.67,26.61,26.61,35714.0,22.5293,22.5377,22.487,22.487,35714.0
2018-02-21 14:50:00,26.61,26.68,26.59,26.66,91450.0,22.487,22.5462,22.4701,22.5293,91450.0
2018-02-21 15:00:00,26.66,26.66,26.43,26.44,44568.0,22.5293,22.5293,22.3349,22.3434,44568.0
2018-02-21 15:10:00,26.43,26.48,26.39,26.47,34288.0,22.3349,22.3772,22.3011,22.3687,34288.0
2018-02-21 15:20:00,26.47,26.52,26.42,26.52,45170.0,22.3687,22.411,22.3265,22.411,45170.0
2018-02-21 15:30:00,26.51,26.57,26.47,26.49,57414.0,22.4025,22.4532,22.3687,22.3856,57414.0
2018-02-21 15:40:00,26.47,26.53,26.42,26.48,107050.0,22.3687,22.4194,22.3265,22.3772,107050.0
2018-02-21 15:50:00,26.46,26.47,26.3,26.3,157084.0,22.3603,22.3687,22.2251,22.2251,157084.0
2018-02-22 09:30:00,26.3,26.3,25.79,26.17,116000.0,22.2251,22.2251,21.7941,22.1152,116000.0
2018-02-22 09:40:00,26.22,26.27,26.0,26.1,49746.0,22.1575,22.1997,21.9715,22.0561,49746.0
2018-02-22 09:50:00,26.08,26.15,26.04,26.15,67084.0,22.0392,22.0983,22.0054,22.0983,67084.0
2018-02-22 10:00:00,26.15,26.3,26.12,26.28,76080.0,22.0983,22.2251,22.073,22.2082,76080.0
2018-02-22 10:10:00,26.28,26.3,26.11,26.11,53688.0,22.2082,22.2251,22.0645,22.0645,53688.0
2018-02-22 10:20:00,26.13,26.17,26.1,26.11,36420.0,22.0814,22.1152,22.0561,22.0645,36420.0
2018-02-22 10:30:00,26.12,26.15,26.06,26.08,50880.0,22.073,22.0983,22.0223,22.0392,50880.0
2018-02-22 10:40:00,26.09,26.09,25.93,25.97,63752.0,22.0476,22.0476,21.9124,21.9462,63752.0
2018-02-22 10:50:00,25.97,25.99,25.89,25.95,73856.0,21.9462,21.9631,21.8786,21.9293,73856.0
2018-02-22 11:00:00,25.93,26.05,25.92,26.05,36608.0,21.9124,22.0138,21.9039,22.0138,36608.0
2018-02-22 11:10:00,26.06,26.18,26.06,26.11,28304.0,22.0223,22.1237,22.0223,22.0645,28304.0
2018-02-22 11:20:00,26.1,26.13,26.06,26.06,35668.0,22.0561,22.0814,22.0223,22.0223,35668.0
2018-02-22 11:30:00,26.05,26.2,26.03,26.16,82026.0,22.0138,22.1406,21.9969,22.1068,82026.0
2018-02-22 11:40:00,26.16,26.2,26.14,26.17,36584.0,22.1068,22.1406,22.0899,22.1152,36584.0
2018-02-22 11:50:00,26.17,26.19,26.15,26.16,33932.0,22.1152,22.1321,22.0983,22.1068,33932.0
2018-02-22 12:00:00,26.17,26.18,26.08,26.15,55280.0,22.1152,22.1237,22.0392,22.0983,55280.0
2018-02-22 12:10:00,26.14,26.22,26.13,26.2,147170.0,22.0899,22.1575,22.0814,22.1406,147170.0
2018-02-22 12:20:00,26.2,26.31,26.2,26.28,97538.0,22.1406,22.2335,22.1406,22.2082,97538.0
2018-02-22 12:30:00,26.29,26.33,26.29,26.31,20674.0,22.2166,22.2504,22.2166,22.2335,20674.0
2018-02-22 12:40:00,26.3,26.34,26.24,26.24,22540.0,22.2251,22.2589,22.1744,22.1744,22540.0
2018-02-22 12:50:00,26.22,26.29,26.22,26.24,29830.0,22.1575,22.2166,22.1575,22.1744,29830.0
2018-02-22 13:00:00,26.25,26.29,26.25,26.25,11640.0,22.1828,22.2166,22.1828,22.1828,11640.0
2018-02-22 13:10:00,26.25,26.26,26.18,26.23,47268.0,22.1828,22.1913,22.1237,22.1659,47268.0
2018-02-22 13:20:00,26.23,26.25,26.21,26.22,16488.0,22.1659,22.1828,22.149,22.1575,16488.0
2018-02-22 13:30:00,26.23,26.25,26.16,26.25,41330.0,22.1659,22.1828,22.1068,22.1828,41330.0
2018-02-22 13:40:00,26.25,26.27,26.23,26.24,23200.0,22.1828,22.1997,22.1659,22.1744,23200.0
2018-02-22 13:50:00,26.23,26.31,26.22,26.29,15400.0,22.1659,22.2335,22.1575,22.2166,15400.0
2018-02-22 14:00:00,26.29,26.34,26.29,26.32,15734.0,22.2166,22.2589,22.2166,22.242,15734.0
2018-02-22 14:10:00,26.32,26.39,26.32,26.38,23198.0,22.242,22.3011,22.242,22.2927,23198.0
2018-02-22 14:20:00,26.39,26.43,26.36,26.43,18002.0,22.3011,22.3349,22.2758,22.3349,18002.0
2018-02-22 14:30:00,26.45,26.5,26.44,26.5,17498.0,22.3518,22.3941,22.3434,22.3941,17498.0
2018-02-22 14:40:00,26.5,26.5,26.41,26.44,36330.0,22.3941,22.3941,22.318,22.3434,36330.0
2018-02-22 14:50:00,26.44,26.55,26.43,26.43,59340.0,22.3434,22.4363,22.3349,22.3349,59340.0
2018-02-22 15:00:00,26.43,26.46,26.41,26.42,36992.0,22.3349,22.3603,22.318,22.3265,36992.0
2018-02-22 15:10:00,26.43,26.57,26.42,26.56,91050.0,22.3349,22.4532,22.3265,22.4448,91050.0
2018-02-22 15:20:00,26.55,26.63,26.55,26.61,89740.0,22.4363,22.5039,22.4363,22.487,89740.0
2018-02-22 15:30:00,26.61,26.71,26.58,26.67,153282.0,22.487,22.5715,22.4617,22.5377,153282.0
2018-02-22 15:40:00,26.67,26.7,26.56,26.62,187566.0,22.5377,22.5631,22.4448,22.4955,187566.0
2018-02-22 15:50:00,26.62,26.68,26.61,26.63,225126.0,22.4955,22.5462,22.487,22.5039,225126.0
2018-02-23 09:30:00,26.81,26.95,26.74,26.91,75664.0,22.656,22.7744,22.5969,22.7406,75664.0
2018-02-23 09:40:00,26.9,26.95,26.77,26.81,20048.0,22.7321,22.7744,22.6222,22.656,20048.0
2018-02-23 09:50:00,26.81,26.89,26.74,26.79,45192.0,22.656,22.7237,22.5969,22.6391,45192.0
2018-02-23 10:00:00,26.81,26.85,26.72,26.85,50470.0,22.656,22.6899,22.58,22.6899,50470.0
2018-02-23 10:10:00,26.85,26.9,26.81,26.83,28354.0,22.6899,22.7321,22.656,22.6729,28354.0
2018-02-23 10:20:00,26.83,26.87,26.74,26.74,22512.0,22.6729,22.7068,22.5969,22.5969,22512.0
2018-02-23 10:30:00,26.73,26.75,26.7,26.72,21678.0,22.5884,22.6053,22.5631,22.58,21678.0
2018-02-23 10:40:00,26.72,26.8,26.72,26.77,33706.0,22.58,22.6476,22.58,22.6222,33706.0
2018-02-23 10:50:00,26.79,26.8,26.7,26.7,36986.0,22.6391,22.6476,22.5631,22.5631,36986.0
2018-02-23 11:00:00,26.7,26.75,26.7,26.75,39220.0,22.5631,22.6053,22.5631,22.6053,39220.0
2018-02-23 11:10:00,26.75,26.82,26.69,26.8,34310.0,22.6053,22.6645,22.5546,22.6476,34310.0
2018-02-23 11:20:00,26.8,26.87,26.79,26.83,27116.0,22.6476,22.7068,22.6391,22.6729,27116.0
2018-02-23 11:30:00,26.84,26.87,26.81,26.82,25636.0,22.6814,22.7068,22.656,22.6645,25636.0
2018-02-23 11:40:00,26.81,26.81,26.75,26.8,35290.0,22.656,22.656,22.6053,22.6476,35290.0
2018-02-23 11:50:00,26.81,26.85,26.8,26.82,39424.0,22.656,22.6899,22.6476,22.6645,39424.0
2018-02-23 12:00:00,26.83,26.88,26.82,26.88,57224.0,22.6729,22.7152,22.6645,22.7152,57224.0
2018-02-23 12:10:00,26.88,26.93,26.87,26.93,36994.0,22.7152,22.7575,22.7068,22.7575,36994.0
2018-02-23 12:20:00,26.94,26.95,26.86,26.9,117904.0,22.7659,22.7744,22.6983,22.7321,117904.0
2018-02-23 12:30:00,26.9,26.91,26.84,26.86,17402.0,22.7321,22.7406,22.6814,22.6983,17402.0
2018-02-23 12:40:00,26.86,26.87,26.81,26.86,17398.0,22.6983,22.7068,22.656,22.6983,17398.0
2018-02-23 12:50:00,26.86,26.9,26.83,26.88,14550.0,22.6983,22.7321,22.6729,22.7152,14550.0
2018-02-23 13:00:00,26.88,26.88,26.85,26.85,12812.0,22.7152,22.7152,22.6899,22.6899,12812.0
2018-02-23 13:10:00,26.85,26.9,26.84,26.9,9252.0,22.6899,22.7321,22.6814,22.7321,9252.0
2018-02-23 13:20:00,26.89,26.92,26.82,26.82,21174.0,22.7237,22.749,22.6645,22.6645,21174.0
2018-02-23 13:30:00,26.82,26.86,26.82,26.83,16150.0,22.6645,22.6983,22.6645,22.6729,16150.0
2018-02-23 13:40:00,26.84,26.89,26.84,26.89,12408.0,22.6814,22.7237,22.6814,22.7237,12408.0
2018-02-23 13:50:00,26.9,26.93,26.88,26.93,18172.0,22.7321,22.7575,22.7152,22.7575,18172.0
2018-02-23 14:00:00,26.91,26.94,26.9,26.94,62672.0,22.7406,22.7659,22.7321,22.7659,62672.0
2018-02-23 14:10:00,26.95,27.08,26.93,27.08,56490.0,22.7744,22.8842,22.7575,22.8842,56490.0
2018-02-23 14:20:00,27.07,27.2,27.05,27.15,104194.0,22.8758,22.9856,22.8589,22.9434,104194.0
2018-02-23 14:30:00,27.15,27.16,27.08,27.14,82006.0,22.9434,22.9518,22.8842,22.9349,82006.0
2018-02-23 14:40:00,27.13,27.14,27.1,27.13,48758.0,22.9265,22.9349,22.9011,22.9265,48758.0
2018-02-23 14:50:00,27.13,27.18,27.13,27.13,48650.0,22.9265,22.9687,22.9265,22.9265,48650.0
2018-02-23 15:00:00,27.13,27.16,27.09,27.09,65378.0,22.9265,22.9518,22.8927,22.8927,65378.0
2018-02-23 15:10:00,27.09,27.12,27.09,27.11,98200.0,22.8927,22.918,22.8927,22.9096,98200.0
2018-02-23 15:20:00,27.11,27.16,27.1,27.12,106642.0,22.9096,22.9518,22.9011,22.918,106642.0
2018-02-23 15:30:00,27.12,27.15,27.07,27.09,95674.0,22.918,22.9434,22.8758,22.8927,95674.0
2018-02-23 15:40:00,27.09,27.11,27.04,27.06,177532.0,22.8927,22.9096,22.8504,22.8673,177532.0
2018-02-23 15:50:00,27.06,27.11,27.03,27.09,196494.0,22.8673,22.9096,22.842,22.8927,196494.0
2018-02-26 09:30:00,27.09,27.15,26.92,26.97,46262.0,22.8927,22.9434,22.749,22.7913,46262.0
2018-02-26 09:40:00,26.91,27.0,26.76,26.83,18132.0,22.7406,22.8166,22.6138,22.6729,18132.0
2018-02-26 09:50:00,26.82,26.89,26.78,26.82,38212.0,22.6645,22.7237,22.6307,22.6645,38212.0
2018-02-26 10:00:00,26.82,26.86,26.78,26.8,49902.0,22.6645,22.6983,22.6307,22.6476,49902.0
2018-02-26 10:10:00,26.79,26.79,26.68,26.68,34244.0,22.6391,22.6391,22.5462,22.5462,34244.0
2018-02-26 10:20:00,26.68,26.73,26.52,26.56,120522.0,22.5462,22.5884,22.411,22.4448,120522.0
2018-02-26 10:30:00,26.55,26.65,26.54,26.65,113634.0,22.4363,22.5208,22.4279,22.5208,113634.0
2018-02-26 10:40:00,26.65,26.65,26.56,26.6,43844.0,22.5208,22.5208,22.4448,22.4786,43844.0
2018-02-26 10:50:00,26.6,26.63,26.56,26.61,112248.0,22.4786,22.5039,22.4448,22.487,112248.0
2018-02-26 11:00:00,26.61,26.7,26.6,26.63,70954.0,22.487,22.5631,22.4786,22.5039,70954.0
2018-02-26 11:10:00,26.63,26.66,26.58,26.65,48320.0,22.5039,22.5293,22.4617,22.5208,48320.0
2018-02-26 11:20:00,26.66,26.66,26.59,26.61,68318.0,22.5293,22.5293,22.4701,22.487,68318.0
2018-02-26 11:30:00,26.61,26.62,26.57,26.6,50892.0,22.487,22.4955,22.4532,22.4786,50892.0
2018-02-26 11:40:00,26.58,26.64,26.57,26.63,40030.0,22.4617,22.5124,22.4532,22.5039,40030.0
2018-02-26 11:50:00,26.63,26.65,26.6,26.63,83820.0,22.5039,22.5208,22.4786,22.5039,83820.0
2018-02-26 12:00:00,26.63,26.64,26.57,26.59,47232.0,22.5039,22.5124,22.4532,22.4701,47232.0
2018-02-26 12:10:00,26.59,26.63,26.58,26.6,117488.0,22.4701,22.5039,22.4617,22.4786,117488.0
2018-02-26 12:20:00,26.6,26.6,26.51,26.52,59264.0,22.4786,22.4786,22.4025,22.411,59264.0
2018-02-26 12:30:00,26.51,26.54,26.47,26.5,76096.0,22.4025,22.4279,22.3687,22.3941,76096.0
2018-02-26 12:40:00,26.49,26.6,26.48,26.6,79338.0,22.3856,22.4786,22.3772,22.4786,79338.0
2018-02-26 12:50:00,26.61,26.68,26.57,26.68,103686.0,22.487,22.5462,22.4532,22.5462,103686.0
2018-02-26 13:00:00,26.67,26.68,26.57,26.58,39794.0,22.5377,22.5462,22.4532,22.4617,39794.0
2018-02-26 13:10:00,26.58,26.59,26.51,26.53,27052.0,22.4617,22.4701,22.4025,22.4194,27052.0
2018-02-26 13:20:00,26.53,26.56,26.5,26.56,18422.0,22.4194,22.4448,22.3941,22.4448,18422.0
2018-02-26 13:30:00,26.54,26.61,26.53,26.59,159250.0,22.4279,22.487,22.4194,22.4701,159250.0
2018-02-26 13:40:00,26.59,26.6,26.56,26.58,31454.0,22.4701,22.4786,22.4448,22.4617,31454.0
2018-02-26 13:50:00,26.58,26.62,26.58,26.61,42234.0,22.4617,22.4955,22.4617,22.487,42234.0
2018-02-26 14:00:00,26.62,26.68,26.6,26.68,46430.0,22.4955,22.5462,22.4786,22.5462,46430.0
2018-02-26 14:10:00,26.68,26.72,26.6,26.6,55360.0,22.5462,22.58,22.4786,22.4786,55360.0
2018-02-26 14:20:00,26.6,26.61,26.56,26.56,43922.0,22.4786,22.487,22.4448,22.4448,43922.0
2018-02-26 14:30:00,26.57,26.62,26.56,26.56,39866.0,22.4532,22.4955,22.4448,22.4448,39866.0
2018-02-26 14:40:00,26.57,26.63,26.54,26.56,29386.0,22.4532,22.5039,22.4279,22.4448,29386.0
2018-02-26 14:50:00,26.55,26.58,26.55,26.57,19846.0,22.4363,22.4617,22.4363,22.4532,19846.0
2018-02-26 15:00:00,26.56,26.59,26.53,26.59,38030.0,22.4448,22.4701,22.4194,22.4701,38030.0
2018-02-26 15:10:00,26.59,26.6,26.5,26.53,62310.0,22.4701,22.4786,22.3941,22.4194,62310.0
2018-02-26 15:20:00,26.53,26.55,26.5,26.55,63500.0,22.4194,22.4363,22.3941,22.4363,63500.0
2018-02-26 15:30:00,26.55,26.59,26.53,26.57,68882.0,22.4363,22.4701,22.4194,22.4532,68882.0
2018-02-26 15:40:00,26.58,26.59,26.54,26.55,85690.0,22.4617,22.4701,22.4279,22.4363,85690.0
2018-02-26 15:50:00,26.55,26.56,26.52,26.56,200216.0,22.4363,22.4448,22.411,22.4448,200216.0
2018-02-27 09:30:00,26.66,26.8,26.49,26.8,66380.0,22.5293,22.6476,22.3856,22.6476,66380.0
2018-02-27 09:40:00,26.81,26.85,26.65,26.75,45874.0,22.656,22.6899,22.5208,22.6053,45874.0
2018-02-27 09:50:00,26.74,26.79,26.55,26.65,61894.0,22.5969,22.6391,22.4363,22.5208,61894.0
2018-02-27 10:00:00,26.64,26.67,26.5,26.56,51238.0,22.5124,22.5377,22.3941,22.4448,51238.0
2018-02-27 10:10:00,26.54,26.59,26.44,26.49,34792.0,22.4279,22.4701,22.3434,22.3856,34792.0
2018-02-27 10:20:00,26.5,26.58,26.44,26.44,47312.0,22.3941,22.4617,22.3434,22.3434,47312.0
2018-02-27 10:30:00,26.46,26.48,26.28,26.36,70456.0,22.3603,22.3772,22.2082,22.2758,70456.0
2018-02-27 10:40:00,26.36,26.36,26.17,26.18,33380.0,22.2758,22.2758,22.1152,22.1237,33380.0
2018-02-27 10:50:00,26.16,26.17,26.02,26.16,37044.0,22.1068,22.1152,21.9885,22.1068,37044.0
2018-02-27 11:00:00,26.15,26.27,26.11,26.27,25642.0,22.0983,22.1997,22.0645,22.1997,25642.0
2018-02-27 11:10:00,26.29,26.29,26.16,26.16,73266.0,22.2166,22.2166,22.1068,22.1068,73266.0
2018-02-27 11:20:00,26.16,26.18,26.1,26.12,37188.0,22.1068,22.1237,22.0561,22.073,37188.0
2018-02-27 11:30:00,26.11,26.15,26.1,26.13,25992.0,22.0645,22.0983,22.0561,22.0814,25992.0
2018-02-27 11:40:00,26.14,26.21,26.13,26.2,18390.0,22.0899,22.149,22.0814,22.1406,18390.0
2018-02-27 11:50:00,26.2,26.25,26.16,26.18,29762.0,22.1406,22.1828,22.1068,22.1237,29762.0
2018-02-27 12:00:00,26.2,26.26,26.18,26.21,82000.0,22.1406,22.1913,22.1237,22.149,82000.0
2018-02-27 12:10:00,26.2,26.22,26.18,26.18,79788.0,22.1406,22.1575,22.1237,22.1237,79788.0
2018-02-27 12:20:00,26.18,26.18,26.13,26.14,31014.0,22.1237,22.1237,22.0814,22.0899,31014.0
2018-02-27 12:30:00,26.14,26.14,26.03,26.04,50984.0,22.0899,22.0899,21.9969,22.0054,50984.0
2018-02-27 12:40:00,26.05,26.13,26.04,26.08,44800.0,22.0138,22.0814,22.0054,22.0392,44800.0
2018-02-27 12:50:00,26.07,26.08,25.97,26.0,67496.0,22.0307,22.0392,21.9462,21.9715,67496.0
2018-02-27 13:00:00,26.02,26.06,25.98,26.05,39800.0,21.9885,22.0223,21.9546,22.0138,39800.0
2018-02-27 13:10:00,26.06,26.1,26.05,26.07,26474.0,22.0223,22.0561,22.0138,22.0307,26474.0
2018-02-27 13:20:00,26.07,26.07,26.03,26.03,33900.0,22.0307,22.0307,21.9969,21.9969,33900.0
2018-02-27 13:30:00,26.03,26.03,26.0,26.02,32880.0,21.9969,21.9969,21.9715,21.9885,32880.0
2018-02-27 13:40:00,26.0,26.03,25.97,25.97,36748.0,21.9715,21.9969,21.9462,21.9462,36748.0
2018-02-27 13:50:00,25.97,25.98,25.93,25.98,64170.0,21.9462,21.9546,21.9124,21.9546,64170.0
2018-02-27 14:00:00,25.98,25.99,25.92,25.92,84038.0,21.9546,21.9631,21.9039,21.9039,84038.0
2018-02-27 14:10:00,25.93,25.93,25.86,25.87,64552.0,21.9124,21.9124,21.8532,21.8617,64552.0
2018-02-27 14:20:00,25.86,25.93,25.83,25.92,56794.0,21.8532,21.9124,21.8279,21.9039,56794.0
2018-02-27 14:30:00,25.93,25.97,25.92,25.93,180354.0,21.9124,21.9462,21.9039,21.9124,180354.0
2018-02-27 14:40:00,25.93,25.94,25.85,25.85,203586.0,21.9124,21.9208,21.8448,21.8448,203586.0
2018-02-27 14:50:00,25.86,25.96,25.84,25.96,220560.0,21.8532,21.9377,21.8363,21.9377,220560.0
2018-02-27 15:00:00,25.95,25.96,25.86,25.88,91234.0,21.9293,21.9377,21.8532,21.8701,91234.0
2018-02-27 15:10:00,25.86,25.86,25.81,25.81,64670.0,21.8532,21.8532,21.811,21.811,64670.0
2018-02-27 15:20:00,25.81,25.83,25.71,25.75,119336.0,21.811,21.8279,21.7265,21.7603,119336.0
2018-02-27 15:30:00,25.75,25.78,25.68,25.72,163608.0,21.7603,21.7856,21.7011,21.7349,163608.0
2018-02-27 15:40:00,25.72,25.73,25.64,25.68,228054.0,21.7349,21.7434,21.6673,21.7011,228054.0
2018-02-27 15:50:00,25.68,25.68,25.58,25.64,863242.0,21.7011,21.7011,21.6166,21.6673,863242.0
2018-02-28 09:30:00,25.83,26.09,25.75,25.77,70666.0,21.8279,22.0476,21.7603,21.7772,70666.0
2018-02-28 09:40:00,25.79,25.88,25.63,25.73,52290.0,21.7941,21.8701,21.6589,21.7434,52290.0
2018-02-28 09:50:00,25.76,25.9,25.75,25.85,46640.0,21.7687,21.887,21.7603,21.8448,46640.0
2018-02-28 10:00:00,25.85,25.85,25.7,25.73,54504.0,21.8448,21.8448,21.718,21.7434,54504.0
2018-02-28 10:10:00,25.74,25.93,25.74,25.88,75306.0,21.7518,21.9124,21.7518,21.8701,75306.0
2018-02-28 10:20:00,25.88,26.02,25.88,26.01,26594.0,21.8701,21.9885,21.8701,21.98,26594.0
2018-02-28 10:30:00,26.02,26.03,25.92,26.02,28862.0,21.9885,21.9969,21.9039,21.9885,28862.0
2018-02-28 10:40:00,26.01,26.02,25.95,25.95,20298.0,21.98,21.9885,21.9293,21.9293,20298.0
2018-02-28 10:50:00,25.93,25.98,25.85,25.96,23990.0,21.9124,21.9546,21.8448,21.9377,23990.0
2018-02-28 11:00:00,25.96,26.01,25.92,25.93,60244.0,21.9377,21.98,21.9039,21.9124,60244.0
2018-02-28 11:10:00,25.91,26.05,25.9,26.02,48844.0,21.8955,22.0138,21.887,21.9885,48844.0
2018-02-28 11:20:00,26.03,26.11,26.0,26.08,19144.0,21.9969,22.0645,21.9715,22.0392,19144.0
2018-02-28 11:30:00,26.08,26.14,26.07,26.07,33004.0,22.0392,22.0899,22.0307,22.0307,33004.0
2018-02-28 11:40:00,26.07,26.11,26.03,26.09,26544.0,22.0307,22.0645,21.9969,22.0476,26544.0
2018-02-28 11:50:00,26.09,26.17,26.07,26.14,28326.0,22.0476,22.1152,22.0307,22.0899,28326.0
2018-02-28 12:00:00,26.15,26.25,26.15,26.23,31966.0,22.0983,22.1828,22.0983,22.1659,31966.0
2018-02-28 12:10:00,26.23,26.26,26.21,26.22,41752.0,22.1659,22.1913,22.149,22.1575,41752.0
2018-02-28 12:20:00,26.22,26.28,26.18,26.21,23502.0,22.1575,22.2082,22.1237,22.149,23502.0
2018-02-28 12:30:00,26.21,26.28,26.16,26.25,75772.0,22.149,22.2082,22.1068,22.1828,75772.0
2018-02-28 12:40:00,26.25,26.28,26.22,26.25,57994.0,22.1828,22.2082,22.1575,22.1828,57994.0
2018-02-28 12:50:00,26.25,26.29,26.2,26.21,36564.0,22.1828,22.2166,22.1406,22.149,36564.0
2018-02-28 13:00:00,26.2,26.2,26.07,26.11,40672.0,22.1406,22.1406,22.0307,22.0645,40672.0
2018-02-28 13:10:00,26.1,26.14,26.07,26.11,24974.0,22.0561,22.0899,22.0307,22.0645,24974.0
2018-02-28 13:20:00,26.12,26.16,26.11,26.16,28370.0,22.073,22.1068,22.0645,22.1068,28370.0
2018-02-28 13:30:00,26.14,26.17,26.13,26.13,21804.0,22.0899,22.1152,22.0814,22.0814,21804.0
2018-02-28 13:40:00,26.13,26.18,26.11,26.11,18906.0,22.0814,22.1237,22.0645,22.0645,18906.0
2018-02-28 13:50:00,26.1,26.17,26.08,26.17,29104.0,22.0561,22.1152,22.0392,22.1152,29104.0
2018-02-28 14:00:00,26.16,26.22,26.16,26.22,22224.0,22.1068,22.1575,22.1068,22.1575,22224.0
2018-02-28 14:10:00,26.22,26.23,26.15,26.15,32744.0,22.1575,22.1659,22.0983,22.0983,32744.0
2018-02-28 14:20:00,26.15,26.16,26.1,26.1,26004.0,22.0983,22.1068,22.0561,22.0561,26004.0
2018-02-28 14:30:00,26.1,26.1,26.04,26.06,24882.0,22.0561,22.0561,22.0054,22.0223,24882.0
2018-02-28 14:40:00,26.04,26.08,26.01,26.03,31300.0,22.0054,22.0392,21.98,21.9969,31300.0
2018-02-28 14:50:00,26.03,26.03,25.95,25.95,31748.0,21.9969,21.9969,21.9293,21.9293,31748.0
2018-02-28 15:00:00,25.97,25.97,25.9,25.95,28464.0,21.9462,21.9462,21.887,21.9293,28464.0
2018-02-28 15:10:00,25.95,25.97,25.92,25.95,36498.0,21.9293,21.9462,21.9039,21.9293,36498.0
2018-02-28 15:20:00,25.95,25.96,25.89,25.94,38992.0,21.9293,21.9377,21.8786,21.9208,38992.0
2018-02-28 15:30:00,25.95,26.03,25.91,26.03,40904.0,21.9293,21.9969,21.8955,21.9969,40904.0
2018-02-28 15:40:00,26.02,26.03,25.87,25.87,76732.0,21.9885,21.9969,21.8617,21.8617,76732.0
2018-02-28 15:50:00,25.88,25.92,25.84,25.88,189420.0,21.8701,21.9039,21.8363,21.8701,189420.0
2018-03-01 09:30:00,25.96,26.05,25.59,25.67,101472.0,21.9377,22.0138,21.6251,21.6927,101472.0
2018-03-01 09:40:00,25.67,25.68,25.43,25.68,75514.0,21.6927,21.7011,21.4899,21.7011,75514.0
2018-03-01 09:50:00,25.69,25.69,25.53,25.58,28112.0,21.7096,21.7096,21.5744,21.6166,28112.0
2018-03-01 10:00:00,25.6,25.77,25.54,25.75,45672.0,21.6335,21.7772,21.5828,21.7603,45672.0
2018-03-01 10:10:00,25.73,25.75,25.68,25.73,87710.0,21.7434,21.7603,21.7011,21.7434,87710.0
2018-03-01 10:20:00,25.72,25.85,25.67,25.83,32522.0,21.7349,21.8448,21.6927,21.8279,32522.0
2018-03-01 10:30:00,25.84,26.0,25.83,25.95,23082.0,21.8363,21.9715,21.8279,21.9293,23082.0
2018-03-01 10:40:00,25.93,25.99,25.89,25.97,30892.0,21.9124,21.9631,21.8786,21.9462,30892.0
2018-03-01 10:50:00,25.97,26.03,25.94,25.98,22690.0,21.9462,21.9969,21.9208,21.9546,22690.0
2018-03-01 11:00:00,25.98,26.11,25.98,26.11,30982.0,21.9546,22.0645,21.9546,22.0645,30982.0
2018-03-01 11:10:00,26.09,26.16,26.09,26.14,36574.0,22.0476,22.1068,22.0476,22.0899,36574.0
2018-03-01 11:20:00,26.15,26.19,26.0,26.02,27804.0,22.0983,22.1321,21.9715,21.9885,27804.0
2018-03-01 11:30:00,26.02,26.28,26.02,26.25,107814.0,21.9885,22.2082,21.9885,22.1828,107814.0
2018-03-01 11:40:00,26.26,26.29,26.19,26.2,46756.0,22.1913,22.2166,22.1321,22.1406,46756.0
2018-03-01 11:50:00,26.19,26.34,26.18,26.29,35586.0,22.1321,22.2589,22.1237,22.2166,35586.0
2018-03-01 12:00:00,26.28,26.31,26.24,26.29,23492.0,22.2082,22.2335,22.1744,22.2166,23492.0
2018-03-01 12:10:00,26.29,26.32,26.27,26.28,17374.0,22.2166,22.242,22.1997,22.2082,17374.0
2018-03-01 12:20:00,26.27,26.28,26.15,26.18,54088.0,22.1997,22.2082,22.0983,22.1237,54088.0
2018-03-01 12:30:00,26.17,26.17,26.1,26.11,28574.0,22.1152,22.1152,22.0561,22.0645,28574.0
2018-03-01 12:40:00,26.12,26.15,26.09,26.14,46038.0,22.073,22.0983,22.0476,22.0899,46038.0
2018-03-01 12:50:00,26.15,26.15,25.99,26.01,28850.0,22.0983,22.0983,21.9631,21.98,28850.0
2018-03-01 13:00:00,26.0,26.0,25.89,25.89,24228.0,21.9715,21.9715,21.8786,21.8786,24228.0
2018-03-01 13:10:00,25.91,25.94,25.89,25.94,19706.0,21.8955,21.9208,21.8786,21.9208,19706.0
2018-03-01 13:20:00,25.92,25.99,25.91,25.98,23302.0,21.9039,21.9631,21.8955,21.9546,23302.0
2018-03-01 13:30:00,25.97,26.0,25.93,25.99,30796.0,21.9462,21.9715,21.9124,21.9631,30796.0
2018-03-01 13:40:00,25.97,25.97,25.84,25.86,17910.0,21.9462,21.9462,21.8363,21.8532,17910.0
2018-03-01 13:50:00,25.86,25.87,25.8,25.83,25694.0,21.8532,21.8617,21.8025,21.8279,25694.0
2018-03-01 14:00:00,25.83,25.86,25.77,25.83,58758.0,21.8279,21.8532,21.7772,21.8279,58758.0
2018-03-01 14:10:00,25.82,25.86,25.77,25.86,41728.0,21.8194,21.8532,21.7772,21.8532,41728.0
2018-03-01 14:20:00,25.86,25.96,25.85,25.96,36290.0,21.8532,21.9377,21.8448,21.9377,36290.0
2018-03-01 14:30:00,25.96,25.97,25.86,25.88,30808.0,21.9377,21.9462,21.8532,21.8701,30808.0
2018-03-01 14:40:00,25.89,26.0,25.89,25.94,24000.0,21.8786,21.9715,21.8786,21.9208,24000.0
2018-03-01 14:50:00,25.94,25.98,25.93,25.96,25636.0,21.9208,21.9546,21.9124,21.9377,25636.0
2018-03-01 15:00:00,25.97,25.99,25.93,25.98,30800.0,21.9462,21.9631,21.9124,21.9546,30800.0
2018-03-01 15:10:00,25.99,26.11,25.96,26.07,33088.0,21.9631,22.0645,21.9377,22.0307,33088.0
2018-03-01 15:20:00,26.09,26.11,26.02,26.03,46336.0,22.0476,22.0645,21.9885,21.9969,46336.0
2018-03-01 15:30:00,26.04,26.07,25.98,25.98,46170.0,22.0054,22.0307,21.9546,21.9546,46170.0
2018-03-01 15:40:00,25.97,26.01,25.95,25.99,74076.0,21.9462,21.98,21.9293,21.9631,74076.0
2018-03-01 15:50:00,25.99,26.03,25.97,26.0,187830.0,21.9631,21.9969,21.9462,21.9715,187830.0
2018-03-02 09:30:00,25.72,25.82,25.53,25.71,102826.0,21.7349,21.8194,21.5744,21.7265,102826.0
2018-03-02 09:40:00,25.71,25.71,25.54,25.66,50068.0,21.7265,21.7265,21.5828,21.6842,50068.0
2018-03-02 09:50:00,25.7,25.85,25.7,25.78,36894.0,21.718,21.8448,21.718,21.7856,36894.0
2018-03-02 10:00:00,25.85,26.12,25.83,26.09,35086.0,21.8448,22.073,21.8279,22.0476,35086.0
2018-03-02 10:10:00,26.09,26.18,26.02,26.13,51558.0,22.0476,22.1237,21.9885,22.0814,51558.0
2018-03-02 10:20:00,26.12,26.24,26.11,26.14,28290.0,22.073,22.1744,22.0645,22.0899,28290.0
2018-03-02 10:30:00,26.13,26.21,26.01,26.01,93364.0,22.0814,22.149,21.98,21.98,93364.0
2018-03-02 10:40:00,26.04,26.22,26.04,26.14,28004.0,22.0054,22.1575,22.0054,22.0899,28004.0
2018-03-02 10:50:00,26.14,26.16,26.09,26.14,30482.0,22.0899,22.1068,22.0476,22.0899,30482.0
2018-03-02 11:00:00,26.13,26.19,26.12,26.13,29920.0,22.0814,22.1321,22.073,22.0814,29920.0
2018-03-02 11:10:00,26.16,26.18,26.12,26.13,23806.0,22.1068,22.1237,22.073,22.0814,23806.0
2018-03-02 11:20:00,26.14,26.27,26.11,26.25,40818.0,22.0899,22.1997,22.0645,22.1828,40818.0
2018-03-02 11:30:00,26.25,26.34,26.24,26.32,33658.0,22.1828,22.2589,22.1744,22.242,33658.0
2018-03-02 11:40:00,26.32,26.36,26.29,26.36,38002.0,22.242,22.2758,22.2166,22.2758,38002.0
2018-03-02 11:50:00,26.36,26.39,26.32,26.37,30388.0,22.2758,22.3011,22.242,22.2842,30388.0
2018-03-02 12:00:00,26.38,26.41,26.33,26.33,30126.0,22.2927,22.318,22.2504,22.2504,30126.0
2018-03-02 12:10:00,26.35,26.38,26.26,26.34,24032.0,22.2673,22.2927,22.1913,22.2589,24032.0
2018-03-02 12:20:00,26.38,26.46,26.38,26.46,14004.0,22.2927,22.3603,22.2927,22.3603,14004.0
2018-03-02 12:30:00,26.48,26.5,26.35,26.38,26350.0,22.3772,22.3941,22.2673,22.2927,26350.0
2018-03-02 12:40:00,26.37,26.45,26.36,26.43,14128.0,22.2842,22.3518,22.2758,22.3349,14128.0
2018-03-02 12:50:00,26.41,26.43,26.36,26.36,16444.0,22.318,22.3349,22.2758,22.2758,16444.0
2018-03-02 13:00:00,26.35,26.4,26.33,26.35,12486.0,22.2673,22.3096,22.2504,22.2673,12486.0
2018-03-02 13:10:00,26.35,26.36,26.28,26.31,22964.0,22.2673,22.2758,22.2082,22.2335,22964.0
2018-03-02 13:20:00,26.31,26.33,26.27,26.29,23584.0,22.2335,22.2504,22.1997,22.2166,23584.0
2018-03-02 13:30:00,26.3,26.34,26.25,26.34,10858.0,22.2251,22.2589,22.1828,22.2589,10858.0
2018-03-02 13:40:00,26.36,26.44,26.34,26.44,20698.0,22.2758,22.3434,22.2589,22.3434,20698.0
2018-03-02 13:50:00,26.44,26.47,26.43,26.43,18946.0,22.3434,22.3687,22.3349,22.3349,18946.0
2018-03-02 14:00:00,26.43,26.44,26.39,26.43,31842.0,22.3349,22.3434,22.3011,22.3349,31842.0
2018-03-02 14:10:00,26.42,26.44,26.34,26.34,42380.0,22.3265,22.3434,22.2589,22.2589,42380.0
2018-03-02 14:20:00,26.35,26.38,26.34,26.36,25442.0,22.2673,22.2927,22.2589,22.2758,25442.0
2018-03-02 14:30:00,26.35,26.35,26.31,26.33,31430.0,22.2673,22.2673,22.2335,22.2504,31430.0
2018-03-02 14:40:00,26.34,26.41,26.34,26.36,42058.0,22.2589,22.318,22.2589,22.2758,42058.0
2018-03-02 14:50:00,26.37,26.4,26.36,26.36,67686.0,22.2842,22.3096,22.2758,22.2758,67686.0
2018-03-02 15:00:00,26.36,26.39,26.34,26.38,47284.0,22.2758,22.3011,22.2589,22.2927,47284.0
2018-03-02 15:10:00,26.39,26.4,26.36,26.39,63126.0,22.3011,22.3096,22.2758,22.3011,63126.0
2018-03-02 15:20:00,26.39,26.4,26.35,26.36,48010.0,22.3011,22.3096,22.2673,22.2758,48010.0
2018-03-02 15:30:00,26.38,26.49,26.37,26.48,78710.0,22.2927,22.3856,22.2842,22.3772,78710.0
2018-03-02 15:40:00,26.48,26.54,26.43,26.45,115804.0,22.3772,22.4279,22.3349,22.3518,115804.0
2018-03-02 15:50:00,26.45,26.49,26.43,26.43,249186.0,22.3518,22.3856,22.3349,22.3349,249186.0
2018-03-05 09:30:00,26.39,26.5,26.28,26.48,63334.0,22.3011,22.3941,22.2082,22.3772,63334.0
2018-03-05 09:40:00,26.49,26.5,26.12,26.12,52706.0,22.3856,22.3941,22.073,22.073,52706.0
2018-03-05 09:50:00,26.13,26.14,26.05,26.05,30850.0,22.0814,22.0899,22.0138,22.0138,30850.0
2018-03-05 10:00:00,26.04,26.1,25.97,26.07,57946.0,22.0054,22.0561,21.9462,22.0307,57946.0
2018-03-05 10:10:00,26.08,26.1,26.03,26.07,55064.0,22.0392,22.0561,21.9969,22.0307,55064.0
2018-03-05 10:20:00,26.08,26.18,26.05,26.14,39066.0,22.0392,22.1237,22.0138,22.0899,39066.0
2018-03-05 10:30:00,26.17,26.2,26.09,26.19,51066.0,22.1152,22.1406,22.0476,22.1321,51066.0
2018-03-05 10:40:00,26.2,26.31,26.19,26.24,55376.0,22.1406,22.2335,22.1321,22.1744,55376.0
2018-03-05 10:50:00,26.25,26.38,26.24,26.36,48442.0,22.1828,22.2927,22.1744,22.2758,48442.0
2018-03-05 11:00:00,26.36,26.42,26.35,26.36,83492.0,22.2758,22.3265,22.2673,22.2758,83492.0
2018-03-05 11:10:00,26.36,26.39,26.3,26.33,43044.0,22.2758,22.3011,22.2251,22.2504,43044.0
2018-03-05 11:20:00,26.34,26.34,26.28,26.32,47334.0,22.2589,22.2589,22.2082,22.242,47334.0
2018-03-05 11:30:00,26.32,26.32,26.21,26.22,56656.0,22.242,22.242,22.149,22.1575,56656.0
2018-03-05 11:40:00,26.22,26.25,26.17,26.18,50710.0,22.1575,22.1828,22.1152,22.1237,50710.0
2018-03-05 11:50:00,26.18,26.38,26.18,26.33,49362.0,22.1237,22.2927,22.1237,22.2504,49362.0
2018-03-05 12:00:00,26.34,26.41,26.28,26.34,42926.0,22.2589,22.318,22.2082,22.2589,42926.0
2018-03-05 12:10:00,26.35,26.37,26.28,26.3,30212.0,22.2673,22.2842,22.2082,22.2251,30212.0
2018-03-05 12:20:00,26.29,26.3,26.25,26.27,32758.0,22.2166,22.2251,22.1828,22.1997,32758.0
2018-03-05 12:30:00,26.26,26.29,26.24,26.28,28242.0,22.1913,22.2166,22.1744,22.2082,28242.0
2018-03-05 12:40:00,26.28,26.39,26.27,26.36,27224.0,22.2082,22.3011,22.1997,22.2758,27224.0
2018-03-05 12:50:00,26.37,26.46,26.36,26.45,53034.0,22.2842,22.3603,22.2758,22.3518,53034.0
2018-03-05 13:00:00,26.44,26.5,26.4,26.46,42338.0,22.3434,22.3941,22.3096,22.3603,42338.0
2018-03-05 13:10:00,26.47,26.5,26.43,26.45,21312.0,22.3687,22.3941,22.3349,22.3518,21312.0
2018-03-05 13:20:00,26.45,26.52,26.41,26.42,102404.0,22.3518,22.411,22.318,22.3265,102404.0
2018-03-05 13:30:00,26.43,26.43,26.39,26.4,19462.0,22.3349,22.3349,22.3011,22.3096,19462.0
2018-03-05 13:40:00,26.4,26.41,26.34,26.37,41466.0,22.3096,22.318,22.2589,22.2842,41466.0
2018-03-05 13:50:00,26.37,26.42,26.36,26.39,30766.0,22.2842,22.3265,22.2758,22.3011,30766.0
2018-03-05 14:00:00,26.42,26.43,26.36,26.41,41636.0,22.3265,22.3349,22.2758,22.318,41636.0
2018-03-05 14:10:00,26.42,26.43,26.37,26.37,29182.0,22.3265,22.3349,22.2842,22.2842,29182.0
2018-03-05 14:20:00,26.37,26.48,26.37,26.43,30736.0,22.2842,22.3772,22.2842,22.3349,30736.0
2018-03-05 14:30:00,26.43,26.46,26.4,26.43,36276.0,22.3349,22.3603,22.3096,22.3349,36276.0
2018-03-05 14:40:00,26.42,26.43,26.38,26.4,38288.0,22.3265,22.3349,22.2927,22.3096,38288.0
2018-03-05 14:50:00,26.4,26.4,26.25,26.25,72120.0,22.3096,22.3096,22.1828,22.1828,72120.0
2018-03-05 15:00:00,26.25,26.28,26.18,26.18,92156.0,22.1828,22.2082,22.1237,22.1237,92156.0
2018-03-05 15:10:00,26.18,26.24,26.16,26.18,104434.0,22.1237,22.1744,22.1068,22.1237,104434.0
2018-03-05 15:20:00,26.17,26.23,26.13,26.14,95598.0,22.1152,22.1659,22.0814,22.0899,95598.0
2018-03-05 15:30:00,26.13,26.24,26.13,26.23,89210.0,22.0814,22.1744,22.0814,22.1659,89210.0
2018-03-05 15:40:00,26.23,26.3,26.23,26.27,120410.0,22.1659,22.2251,22.1659,22.1997,120410.0
2018-03-05 15:50:00,26.27,26.31,26.24,26.28,276864.0,22.1997,22.2335,22.1744,22.2082,276864.0
2018-03-06 09:30:00,26.28,26.54,26.28,26.42,43288.0,22.2082,22.4279,22.2082,22.3265,43288.0
2018-03-06 09:40:00,26.45,26.47,26.14,26.19,74132.0,22.3518,22.3687,22.0899,22.1321,74132.0
2018-03-06 09:50:00,26.23,26.32,26.18,26.3,83600.0,22.1659,22.242,22.1237,22.2251,83600.0
2018-03-06 10:00:00,26.3,26.38,26.25,26.34,35746.0,22.2251,22.2927,22.1828,22.2589,35746.0
2018-03-06 10:10:00,26.35,26.39,26.25,26.32,95356.0,22.2673,22.3011,22.1828,22.242,95356.0
2018-03-06 10:20:00,26.31,26.31,26.18,26.18,47788.0,22.2335,22.2335,22.1237,22.1237,47788.0
2018-03-06 10:30:00,26.18,26.19,26.15,26.18,100532.0,22.1237,22.1321,22.0983,22.1237,100532.0
2018-03-06 10:40:00,26.19,26.33,26.18,26.19,94580.0,22.1321,22.2504,22.1237,22.1321,94580.0
2018-03-06 10:50:00,26.18,26.2,26.1,26.18,57772.0,22.1237,22.1406,22.0561,22.1237,57772.0
2018-03-06 11:00:00,26.17,26.33,26.15,26.33,38556.0,22.1152,22.2504,22.0983,22.2504,38556.0
2018-03-06 11:10:00,26.33,26.43,26.31,26.36,50362.0,22.2504,22.3349,22.2335,22.2758,50362.0
2018-03-06 11:20:00,26.36,26.4,26.32,26.36,60482.0,22.2758,22.3096,22.242,22.2758,60482.0
2018-03-06 11:30:00,26.36,26.36,26.33,26.35,102040.0,22.2758,22.2758,22.2504,22.2673,102040.0
2018-03-06 11:40:00,26.34,26.36,26.31,26.31,83854.0,22.2589,22.2758,22.2335,22.2335,83854.0
2018-03-06 11:50:00,26.32,26.39,26.31,26.39,163816.0,22.242,22.3011,22.2335,22.3011,163816.0
2018-03-06 12:00:00,26.4,26.52,26.4,26.49,54732.0,22.3096,22.411,22.3096,22.3856,54732.0
2018-03-06 12:10:00,26.5,26.61,26.5,26.6,18930.0,22.3941,22.487,22.3941,22.4786,18930.0
2018-03-06 12:20:00,26.61,26.61,26.41,26.41,77802.0,22.487,22.487,22.318,22.318,77802.0
2018-03-06 12:30:00,26.43,26.43,26.38,26.4,49566.0,22.3349,22.3349,22.2927,22.3096,49566.0
2018-03-06 12:40:00,26.41,26.52,26.4,26.52,31772.0,22.318,22.411,22.3096,22.411,31772.0
2018-03-06 12:50:00,26.53,26.54,26.44,26.48,29188.0,22.4194,22.4279,22.3434,22.3772,29188.0
2018-03-06 13:00:00,26.49,26.54,26.45,26.47,37274.0,22.3856,22.4279,22.3518,22.3687,37274.0
2018-03-06 13:10:00,26.49,26.5,26.47,26.47,22500.0,22.3856,22.3941,22.3687,22.3687,22500.0
2018-03-06 13:20:00,26.48,26.54,26.47,26.52,36046.0,22.3772,22.4279,22.3687,22.411,36046.0
2018-03-06 13:30:00,26.52,26.58,26.5,26.52,27472.0,22.411,22.4617,22.3941,22.411,27472.0
2018-03-06 13:40:00,26.53,26.56,26.48,26.49,27978.0,22.4194,22.4448,22.3772,22.3856,27978.0
2018-03-06 13:50:00,26.49,26.58,26.49,26.54,34280.0,22.3856,22.4617,22.3856,22.4279,34280.0
2018-03-06 14:00:00,26.54,26.65,26.54,26.65,41234.0,22.4279,22.5208,22.4279,22.5208,41234.0
2018-03-06 14:10:00,26.65,26.65,26.59,26.61,48168.0,22.5208,22.5208,22.4701,22.487,48168.0
2018-03-06 14:20:00,26.61,26.68,26.61,26.67,28958.0,22.487,22.5462,22.487,22.5377,28958.0
2018-03-06 14:30:00,26.67,26.68,26.58,26.59,40928.0,22.5377,22.5462,22.4617,22.4701,40928.0
2018-03-06 14:40:00,26.6,26.66,26.55,26.63,40580.0,22.4786,22.5293,22.4363,22.5039,40580.0
2018-03-06 14:50:00,26.64,26.64,26.56,26.59,43332.0,22.5124,22.5124,22.4448,22.4701,43332.0
2018-03-06 15:00:00,26.58,26.59,26.53,26.59,44208.0,22.4617,22.4701,22.4194,22.4701,44208.0
2018-03-06 15:10:00,26.59,26.63,26.57,26.6,50846.0,22.4701,22.5039,22.4532,22.4786,50846.0
2018-03-06 15:20:00,26.6,26.67,26.59,26.66,57430.0,22.4786,22.5377,22.4701,22.5293,57430.0
2018-03-06 15:30:00,26.66,26.69,26.63,26.64,79238.0,22.5293,22.5546,22.5039,22.5124,79238.0
2018-03-06 15:40:00,26.65,26.66,26.54,26.55,178604.0,22.5208,22.5293,22.4279,22.4363,178604.0
2018-03-06 15:50:00,26.55,26.73,26.55,26.72,362338.0,22.4363,22.5884,22.4363,22.58,362338.0
2018-03-07 09:30:00,26.37,26.52,26.29,26.29,69318.0,22.2842,22.411,22.2166,22.2166,69318.0
2018-03-07 09:40:00,26.29,26.32,26.1,26.16,156524.0,22.2166,22.242,22.0561,22.1068,156524.0
2018-03-07 09:50:00,26.16,26.37,26.11,26.36,48944.0,22.1068,22.2842,22.0645,22.2758,48944.0
2018-03-07 10:00:00,26.37,26.45,26.25,26.39,58132.0,22.2842,22.3518,22.1828,22.3011,58132.0
2018-03-07 10:10:00,26.39,26.51,26.36,26.51,32798.0,22.3011,22.4025,22.2758,22.4025,32798.0
2018-03-07 10:20:00,26.53,26.54,26.44,26.46,17288.0,22.4194,22.4279,22.3434,22.3603,17288.0
2018-03-07 10:30:00,26.48,26.55,26.46,26.53,21560.0,22.3772,22.4363,22.3603,22.4194,21560.0
2018-03-07 10:40:00,26.55,26.55,26.48,26.52,30804.0,22.4363,22.4363,22.3772,22.411,30804.0
2018-03-07 10:50:00,26.52,26.52,26.45,26.48,21798.0,22.411,22.411,22.3518,22.3772,21798.0
2018-03-07 11:00:00,26.49,26.49,26.36,26.39,20442.0,22.3856,22.3856,22.2758,22.3011,20442.0
2018-03-07 11:10:00,26.38,26.38,26.29,26.31,28172.0,22.2927,22.2927,22.2166,22.2335,28172.0
2018-03-07 11:20:00,26.31,26.41,26.29,26.4,22502.0,22.2335,22.318,22.2166,22.3096,22502.0
2018-03-07 11:30:00,26.4,26.44,26.39,26.39,53286.0,22.3096,22.3434,22.3011,22.3011,53286.0
2018-03-07 11:40:00,26.38,26.48,26.36,26.44,50052.0,22.2927,22.3772,22.2758,22.3434,50052.0
2018-03-07 11:50:00,26.43,26.47,26.4,26.44,19200.0,22.3349,22.3687,22.3096,22.3434,19200.0
2018-03-07 12:00:00,26.43,26.46,26.38,26.38,16330.0,22.3349,22.3603,22.2927,22.2927,16330.0
2018-03-07 12:10:00,26.4,26.42,26.37,26.39,25600.0,22.3096,22.3265,22.2842,22.3011,25600.0
2018-03-07 12:20:00,26.39,26.4,26.36,26.38,18030.0,22.3011,22.3096,22.2758,22.2927,18030.0
2018-03-07 12:30:00,26.39,26.4,26.34,26.35,17200.0,22.3011,22.3096,22.2589,22.2673,17200.0
2018-03-07 12:40:00,26.34,26.36,26.31,26.32,25186.0,22.2589,22.2758,22.2335,22.242,25186.0
2018-03-07 12:50:00,26.32,26.34,26.3,26.32,17004.0,22.242,22.2589,22.2251,22.242,17004.0
2018-03-07 13:00:00,26.31,26.32,26.18,26.18,24520.0,22.2335,22.242,22.1237,22.1237,24520.0
2018-03-07 13:10:00,26.19,26.22,26.1,26.14,33340.0,22.1321,22.1575,22.0561,22.0899,33340.0
2018-03-07 13:20:00,26.15,26.26,26.12,26.25,25882.0,22.0983,22.1913,22.073,22.1828,25882.0
2018-03-07 13:30:00,26.25,26.27,26.18,26.19,14788.0,22.1828,22.1997,22.1237,22.1321,14788.0
2018-03-07 13:40:00,26.18,26.23,26.18,26.23,10490.0,22.1237,22.1659,22.1237,22.1659,10490.0
2018-03-07 13:50:00,26.25,26.25,26.18,26.2,25444.0,22.1828,22.1828,22.1237,22.1406,25444.0
2018-03-07 14:00:00,26.2,26.21,26.17,26.18,33960.0,22.1406,22.149,22.1152,22.1237,33960.0
2018-03-07 14:10:00,26.19,26.23,26.19,26.22,12166.0,22.1321,22.1659,22.1321,22.1575,12166.0
2018-03-07 14:20:00,26.22,26.25,26.19,26.23,19898.0,22.1575,22.1828,22.1321,22.1659,19898.0
2018-03-07 14:30:00,26.23,26.3,26.21,26.27,20968.0,22.1659,22.2251,22.149,22.1997,20968.0
2018-03-07 14:40:00,26.3,26.3,26.26,26.3,22898.0,22.2251,22.2251,22.1913,22.2251,22898.0
2018-03-07 14:50:00,26.31,26.33,26.28,26.32,37222.0,22.2335,22.2504,22.2082,22.242,37222.0
2018-03-07 15:00:00,26.32,26.4,26.32,26.36,31162.0,22.242,22.3096,22.242,22.2758,31162.0
2018-03-07 15:10:00,26.36,26.38,26.31,26.32,38830.0,22.2758,22.2927,22.2335,22.242,38830.0
2018-03-07 15:20:00,26.31,26.32,26.27,26.32,43366.0,22.2335,22.242,22.1997,22.242,43366.0
2018-03-07 15:30:00,26.32,26.33,26.28,26.28,66930.0,22.242,22.2504,22.2082,22.2082,66930.0
2018-03-07 15:40:00,26.28,26.31,26.25,26.28,87982.0,22.2082,22.2335,22.1828,22.2082,87982.0
2018-03-07 15:50:00,26.28,26.28,26.23,26.24,178848.0,22.2082,22.2082,22.1659,22.1744,178848.0
2018-03-08 09:30:00,26.36,26.44,26.11,26.24,40656.0,22.2758,22.3434,22.0645,22.1744,40656.0
2018-03-08 09:40:00,26.19,26.38,26.12,26.31,220366.0,22.1321,22.2927,22.073,22.2335,220366.0
2018-03-08 09:50:00,26.29,26.38,26.17,26.35,106734.0,22.2166,22.2927,22.1152,22.2673,106734.0
2018-03-08 10:00:00,26.35,26.38,26.21,26.21,14400.0,22.2673,22.2927,22.149,22.149,14400.0
2018-03-08 10:10:00,26.21,26.23,26.09,26.17,66162.0,22.149,22.1659,22.0476,22.1152,66162.0
2018-03-08 10:20:00,26.18,26.28,26.14,26.24,40006.0,22.1237,22.2082,22.0899,22.1744,40006.0
2018-03-08 10:30:00,26.22,26.32,26.22,26.25,26820.0,22.1575,22.242,22.1575,22.1828,26820.0
2018-03-08 10:40:00,26.25,26.4,26.25,26.36,39752.0,22.1828,22.3096,22.1828,22.2758,39752.0
2018-03-08 10:50:00,26.36,26.38,26.35,26.36,26742.0,22.2758,22.2927,22.2673,22.2758,26742.0
2018-03-08 11:00:00,26.36,26.43,26.35,26.38,97998.0,22.2758,22.3349,22.2673,22.2927,97998.0
2018-03-08 11:10:00,26.39,26.5,26.38,26.45,41936.0,22.3011,22.3941,22.2927,22.3518,41936.0
2018-03-08 11:20:00,26.45,26.5,26.42,26.47,43442.0,22.3518,22.3941,22.3265,22.3687,43442.0
2018-03-08 11:30:00,26.46,26.48,26.39,26.4,21830.0,22.3603,22.3772,22.3011,22.3096,21830.0
2018-03-08 11:40:00,26.4,26.42,26.35,26.4,37642.0,22.3096,22.3265,22.2673,22.3096,37642.0
2018-03-08 11:50:00,26.4,26.45,26.39,26.42,24580.0,22.3096,22.3518,22.3011,22.3265,24580.0
2018-03-08 12:00:00,26.42,26.42,26.24,26.25,39008.0,22.3265,22.3265,22.1744,22.1828,39008.0
2018-03-08 12:10:00,26.23,26.24,26.15,26.22,38144.0,22.1659,22.1744,22.0983,22.1575,38144.0
2018-03-08 12:20:00,26.21,26.22,26.15,26.15,60710.0,22.149,22.1575,22.0983,22.0983,60710.0
2018-03-08 12:30:00,26.16,26.28,26.16,26.28,61258.0,22.1068,22.2082,22.1068,22.2082,61258.0
2018-03-08 12:40:00,26.27,26.33,26.21,26.33,53920.0,22.1997,22.2504,22.149,22.2504,53920.0
2018-03-08 12:50:00,26.33,26.37,26.3,26.37,71120.0,22.2504,22.2842,22.2251,22.2842,71120.0
2018-03-08 13:00:00,26.38,26.42,26.36,26.36,26650.0,22.2927,22.3265,22.2758,22.2758,26650.0
2018-03-08 13:10:00,26.36,26.38,26.33,26.38,17656.0,22.2758,22.2927,22.2504,22.2927,17656.0
2018-03-08 13:20:00,26.38,26.39,26.25,26.3,56216.0,22.2927,22.3011,22.1828,22.2251,56216.0
2018-03-08 13:30:00,26.3,26.35,26.25,26.25,44560.0,22.2251,22.2673,22.1828,22.1828,44560.0
2018-03-08 13:40:00,26.25,26.26,26.13,26.14,252024.0,22.1828,22.1913,22.0814,22.0899,252024.0
2018-03-08 13:50:00,26.14,26.16,26.11,26.13,182922.0,22.0899,22.1068,22.0645,22.0814,182922.0
2018-03-08 14:00:00,26.12,26.15,26.1,26.13,75538.0,22.073,22.0983,22.0561,22.0814,75538.0
2018-03-08 14:10:00,26.13,26.22,26.13,26.22,36432.0,22.0814,22.1575,22.0814,22.1575,36432.0
2018-03-08 14:20:00,26.22,26.22,26.11,26.13,46802.0,22.1575,22.1575,22.0645,22.0814,46802.0
2018-03-08 14:30:00,26.13,26.14,26.11,26.13,112348.0,22.0814,22.0899,22.0645,22.0814,112348.0
2018-03-08 14:40:00,26.13,26.13,26.05,26.07,41000.0,22.0814,22.0814,22.0138,22.0307,41000.0
2018-03-08 14:50:00,26.07,26.13,26.07,26.1,35394.0,22.0307,22.0814,22.0307,22.0561,35394.0
2018-03-08 15:00:00,26.1,26.2,26.1,26.17,123910.0,22.0561,22.1406,22.0561,22.1152,123910.0
2018-03-08 15:10:00,26.17,26.18,26.12,26.16,56724.0,22.1152,22.1237,22.073,22.1068,56724.0
2018-03-08 15:20:00,26.16,26.17,26.09,26.12,77798.0,22.1068,22.1152,22.0476,22.073,77798.0
2018-03-08 15:30:00,26.12,26.18,26.09,26.18,120870.0,22.073,22.1237,22.0476,22.1237,120870.0
2018-03-08 15:40:00,26.18,26.18,26.07,26.1,171164.0,22.1237,22.1237,22.0307,22.0561,171164.0
2018-03-08 15:50:00,26.1,26.17,26.05,26.14,449082.0,22.0561,22.1152,22.0138,22.0899,449082.0
2018-03-09 09:30:00,26.24,26.5,26.24,26.44,67622.0,22.1744,22.3941,22.1744,22.3434,67622.0
2018-03-09 09:40:00,26.42,26.5,26.36,26.48,96878.0,22.3265,22.3941,22.2758,22.3772,96878.0
2018-03-09 09:50:00,26.47,26.74,26.47,26.7,62114.0,22.3687,22.5969,22.3687,22.5631,62114.0
2018-03-09 10:00:00,26.7,26.76,26.64,26.68,48534.0,22.5631,22.6138,22.5124,22.5462,48534.0
2018-03-09 10:10:00,26.67,26.68,26.58,26.59,40038.0,22.5377,22.5462,22.4617,22.4701,40038.0
2018-03-09 10:20:00,26.59,26.65,26.51,26.54,37138.0,22.4701,22.5208,22.4025,22.4279,37138.0
2018-03-09 10:30:00,26.54,26.54,26.38,26.4,36462.0,22.4279,22.4279,22.2927,22.3096,36462.0
2018-03-09 10:40:00,26.4,26.41,26.3,26.34,37452.0,22.3096,22.318,22.2251,22.2589,37452.0
2018-03-09 10:50:00,26.34,26.43,26.34,26.39,28412.0,22.2589,22.3349,22.2589,22.3011,28412.0
2018-03-09 11:00:00,26.4,26.46,26.4,26.43,35706.0,22.3096,22.3603,22.3096,22.3349,35706.0
2018-03-09 11:10:00,26.43,26.5,26.42,26.5,51540.0,22.3349,22.3941,22.3265,22.3941,51540.0
2018-03-09 11:20:00,26.5,26.55,26.48,26.54,43876.0,22.3941,22.4363,22.3772,22.4279,43876.0
2018-03-09 11:30:00,26.53,26.57,26.51,26.56,24870.0,22.4194,22.4532,22.4025,22.4448,24870.0
2018-03-09 11:40:00,26.56,26.61,26.54,26.54,21572.0,22.4448,22.487,22.4279,22.4279,21572.0
2018-03-09 11:50:00,26.52,26.6,26.5,26.6,17200.0,22.411,22.4786,22.3941,22.4786,17200.0
2018-03-09 12:00:00,26.61,26.66,26.54,26.65,56848.0,22.487,22.5293,22.4279,22.5208,56848.0
2018-03-09 12:10:00,26.67,26.67,26.58,26.6,42860.0,22.5377,22.5377,22.4617,22.4786,42860.0
2018-03-09 12:20:00,26.6,26.64,26.6,26.6,28288.0,22.4786,22.5124,22.4786,22.4786,28288.0
2018-03-09 12:30:00,26.6,26.61,26.52,26.56,34106.0,22.4786,22.487,22.411,22.4448,34106.0
2018-03-09 12:40:00,26.55,26.61,26.55,26.6,24186.0,22.4363,22.487,22.4363,22.4786,24186.0
2018-03-09 12:50:00,26.6,26.61,26.56,26.59,52074.0,22.4786,22.487,22.4448,22.4701,52074.0
2018-03-09 13:00:00,26.6,26.67,26.6,26.67,35646.0,22.4786,22.5377,22.4786,22.5377,35646.0
2018-03-09 13:10:00,26.66,26.71,26.59,26.59,31850.0,22.5293,22.5715,22.4701,22.4701,31850.0
2018-03-09 13:20:00,26.6,26.65,26.57,26.59,18188.0,22.4786,22.5208,22.4532,22.4701,18188.0
2018-03-09 13:30:00,26.6,26.64,26.58,26.58,24622.0,22.4786,22.5124,22.4617,22.4617,24622.0
2018-03-09 13:40:00,26.6,26.6,26.52,26.52,18244.0,22.4786,22.4786,22.411,22.411,18244.0
2018-03-09 13:50:00,26.52,26.55,26.43,26.43,55912.0,22.411,22.4363,22.3349,22.3349,55912.0
2018-03-09 14:00:00,26.43,26.45,26.41,26.43,33276.0,22.3349,22.3518,22.318,22.3349,33276.0
2018-03-09 14:10:00,26.44,26.52,26.44,26.48,50250.0,22.3434,22.411,22.3434,22.3772,50250.0
2018-03-09 14:20:00,26.47,26.57,26.44,26.54,667710.0,22.3687,22.4532,22.3434,22.4279,667710.0
2018-03-09 14:30:00,26.52,26.53,26.44,26.45,76862.0,22.411,22.4194,22.3434,22.3518,76862.0
2018-03-09 14:40:00,26.45,26.47,26.42,26.42,34698.0,22.3518,22.3687,22.3265,22.3265,34698.0
2018-03-09 14:50:00,26.43,26.43,26.34,26.43,58338.0,22.3349,22.3349,22.2589,22.3349,58338.0
2018-03-09 15:00:00,26.43,26.46,26.41,26.41,37088.0,22.3349,22.3603,22.318,22.318,37088.0
2018-03-09 15:10:00,26.42,26.45,26.41,26.45,30422.0,22.3265,22.3518,22.318,22.3518,30422.0
2018-03-09 15:20:00,26.45,26.46,26.41,26.44,80298.0,22.3518,22.3603,22.318,22.3434,80298.0
2018-03-09 15:30:00,26.45,26.47,26.44,26.46,77798.0,22.3518,22.3687,22.3434,22.3603,77798.0
2018-03-09 15:40:00,26.46,26.5,26.43,26.49,145690.0,22.3603,22.3941,22.3349,22.3856,145690.0
2018-03-09 15:50:00,26.49,26.5,26.43,26.43,383174.0,22.3856,22.3941,22.3349,22.3349,383174.0
2018-03-12 09:30:00,26.5,26.81,26.38,26.39,126438.0,22.3941,22.656,22.2927,22.3011,126438.0
2018-03-12 09:40:00,26.38,26.48,26.27,26.47,242084.0,22.2927,22.3772,22.1997,22.3687,242084.0
2018-03-12 09:50:00,26.46,26.61,26.37,26.58,358552.0,22.3603,22.487,22.2842,22.4617,358552.0
2018-03-12 10:00:00,26.58,26.59,26.45,26.48,49786.0,22.4617,22.4701,22.3518,22.3772,49786.0
2018-03-12 10:10:00,26.5,26.52,26.46,26.5,35410.0,22.3941,22.411,22.3603,22.3941,35410.0
2018-03-12 10:20:00,26.53,26.54,26.47,26.49,41458.0,22.4194,22.4279,22.3687,22.3856,41458.0
2018-03-12 10:30:00,26.49,26.56,26.46,26.47,82810.0,22.3856,22.4448,22.3603,22.3687,82810.0
2018-03-12 10:40:00,26.48,26.48,26.39,26.44,62420.0,22.3772,22.3772,22.3011,22.3434,62420.0
2018-03-12 10:50:00,26.43,26.43,26.3,26.3,31962.0,22.3349,22.3349,22.2251,22.2251,31962.0
2018-03-12 11:00:00,26.31,26.39,26.28,26.29,133414.0,22.2335,22.3011,22.2082,22.2166,133414.0
2018-03-12 11:10:00,26.29,26.32,26.19,26.3,82632.0,22.2166,22.242,22.1321,22.2251,82632.0
2018-03-12 11:20:00,26.29,26.3,26.23,26.29,59684.0,22.2166,22.2251,22.1659,22.2166,59684.0
2018-03-12 11:30:00,26.29,26.42,26.29,26.36,61914.0,22.2166,22.3265,22.2166,22.2758,61914.0
2018-03-12 11:40:00,26.36,26.44,26.36,26.39,26296.0,22.2758,22.3434,22.2758,22.3011,26296.0
2018-03-12 11:50:00,26.4,26.48,26.4,26.48,94718.0,22.3096,22.3772,22.3096,22.3772,94718.0
2018-03-12 12:00:00,26.48,26.56,26.47,26.54,223962.0,22.3772,22.4448,22.3687,22.4279,223962.0
2018-03-12 12:10:00,26.55,26.58,26.5,26.56,44612.0,22.4363,22.4617,22.3941,22.4448,44612.0
2018-03-12 12:20:00,26.55,26.63,26.54,26.57,46444.0,22.4363,22.5039,22.4279,22.4532,46444.0
2018-03-12 12:30:00,26.58,26.6,26.58,26.6,65716.0,22.4617,22.4786,22.4617,22.4786,65716.0
2018-03-12 12:40:00,26.59,26.59,26.5,26.54,71320.0,22.4701,22.4701,22.3941,22.4279,71320.0
2018-03-12 12:50:00,26.54,26.54,26.5,26.52,38610.0,22.4279,22.4279,22.3941,22.411,38610.0
2018-03-12 13:00:00,26.52,26.58,26.5,26.54,50536.0,22.411,22.4617,22.3941,22.4279,50536.0
2018-03-12 13:10:00,26.53,26.55,26.48,26.5,41382.0,22.4194,22.4363,22.3772,22.3941,41382.0
2018-03-12 13:20:00,26.5,26.5,26.34,26.36,198946.0,22.3941,22.3941,22.2589,22.2758,198946.0
2018-03-12 13:30:00,26.36,26.41,26.25,26.26,69854.0,22.2758,22.318,22.1828,22.1913,69854.0
2018-03-12 13:40:00,26.25,26.36,26.25,26.35,95408.0,22.1828,22.2758,22.1828,22.2673,95408.0
2018-03-12 13:50:00,26.34,26.34,26.11,26.21,90710.0,22.2589,22.2589,22.0645,22.149,90710.0
2018-03-12 14:00:00,26.21,26.25,26.15,26.16,64524.0,22.149,22.1828,22.0983,22.1068,64524.0
2018-03-12 14:10:00,26.15,26.17,26.04,26.05,62314.0,22.0983,22.1152,22.0054,22.0138,62314.0
2018-03-12 14:20:00,26.04,26.11,26.03,26.07,311574.0,22.0054,22.0645,21.9969,22.0307,311574.0
2018-03-12 14:30:00,26.07,26.08,25.77,25.77,170514.0,22.0307,22.0392,21.7772,21.7772,170514.0
2018-03-12 14:40:00,25.77,25.85,25.72,25.84,111644.0,21.7772,21.8448,21.7349,21.8363,111644.0
2018-03-12 14:50:00,25.84,25.87,25.81,25.83,115652.0,21.8363,21.8617,21.811,21.8279,115652.0
2018-03-12 15:00:00,25.83,25.91,25.81,25.9,110856.0,21.8279,21.8955,21.811,21.887,110856.0
2018-03-12 15:10:00,25.9,25.95,25.9,25.9,103482.0,21.887,21.9293,21.887,21.887,103482.0
2018-03-12 15:20:00,25.9,25.93,25.84,25.85,79466.0,21.887,21.9124,21.8363,21.8448,79466.0
2018-03-12 15:30:00,25.85,25.97,25.83,25.93,121956.0,21.8448,21.9462,21.8279,21.9124,121956.0
2018-03-12 15:40:00,25.93,26.02,25.93,26.01,194546.0,21.9124,21.9885,21.9124,21.98,194546.0
2018-03-12 15:50:00,26.0,26.07,25.97,26.03,630448.0,21.9715,22.0307,21.9462,21.9969,630448.0
2018-03-13 09:30:00,25.95,26.27,25.8,26.27,239098.0,21.9293,22.1997,21.8025,22.1997,239098.0
2018-03-13 09:40:00,26.28,26.36,26.17,26.3,77264.0,22.2082,22.2758,22.1152,22.2251,77264.0
2018-03-13 09:50:00,26.3,26.42,26.25,26.36,185018.0,22.2251,22.3265,22.1828,22.2758,185018.0
2018-03-13 10:00:00,26.38,26.54,26.37,26.44,331384.0,22.2927,22.4279,22.2842,22.3434,331384.0
2018-03-13 10:10:00,26.45,26.5,26.4,26.45,107704.0,22.3518,22.3941,22.3096,22.3518,107704.0
2018-03-13 10:20:00,26.45,26.5,26.45,26.5,114524.0,22.3518,22.3941,22.3518,22.3941,114524.0
2018-03-13 10:30:00,26.5,26.61,26.49,26.5,180998.0,22.3941,22.487,22.3856,22.3941,180998.0
2018-03-13 10:40:00,26.49,26.68,26.48,26.61,196100.0,22.3856,22.5462,22.3772,22.487,196100.0
2018-03-13 10:50:00,26.61,26.66,26.46,26.47,173846.0,22.487,22.5293,22.3603,22.3687,173846.0
2018-03-13 11:00:00,26.47,26.48,26.34,26.39,75906.0,22.3687,22.3772,22.2589,22.3011,75906.0
2018-03-13 11:10:00,26.38,26.41,26.3,26.32,54434.0,22.2927,22.318,22.2251,22.242,54434.0
2018-03-13 11:20:00,26.34,26.42,26.3,26.38,71448.0,22.2589,22.3265,22.2251,22.2927,71448.0
2018-03-13 11:30:00,26.39,26.45,26.36,26.45,50746.0,22.3011,22.3518,22.2758,22.3518,50746.0
2018-03-13 11:40:00,26.44,26.45,26.36,26.42,104494.0,22.3434,22.3518,22.2758,22.3265,104494.0
2018-03-13 11:50:00,26.41,26.41,26.36,26.38,48794.0,22.318,22.318,22.2758,22.2927,48794.0
2018-03-13 12:00:00,26.38,26.43,26.36,26.4,63344.0,22.2927,22.3349,22.2758,22.3096,63344.0
2018-03-13 12:10:00,26.39,26.4,26.36,26.38,59268.0,22.3011,22.3096,22.2758,22.2927,59268.0
2018-03-13 12:20:00,26.39,26.43,26.38,26.39,44614.0,22.3011,22.3349,22.2927,22.3011,44614.0
2018-03-13 12:30:00,26.39,26.43,26.38,26.4,47604.0,22.3011,22.3349,22.2927,22.3096,47604.0
2018-03-13 12:40:00,26.4,26.5,26.39,26.45,82732.0,22.3096,22.3941,22.3011,22.3518,82732.0
2018-03-13 12:50:00,26.47,26.55,26.45,26.5,103502.0,22.3687,22.4363,22.3518,22.3941,103502.0
2018-03-13 13:00:00,26.5,26.53,26.48,26.49,470806.0,22.3941,22.4194,22.3772,22.3856,470806.0
2018-03-13 13:10:00,26.49,26.53,26.45,26.48,57334.0,22.3856,22.4194,22.3518,22.3772,57334.0
2018-03-13 13:20:00,26.48,26.57,26.48,26.55,83062.0,22.3772,22.4532,22.3772,22.4363,83062.0
2018-03-13 13:30:00,26.56,26.56,26.49,26.52,101212.0,22.4448,22.4448,22.3856,22.411,101212.0
2018-03-13 13:40:00,26.52,26.58,26.5,26.56,346786.0,22.411,22.4617,22.3941,22.4448,346786.0
2018-03-13 13:50:00,26.56,26.61,26.53,26.53,112186.0,22.4448,22.487,22.4194,22.4194,112186.0
2018-03-13 14:00:00,26.5,26.55,26.48,26.5,165438.0,22.3941,22.4363,22.3772,22.3941,165438.0
2018-03-13 14:10:00,26.5,26.51,26.4,26.49,99502.0,22.3941,22.4025,22.3096,22.3856,99502.0
2018-03-13 14:20:00,26.49,26.53,26.47,26.51,101294.0,22.3856,22.4194,22.3687,22.4025,101294.0
2018-03-13 14:30:00,26.51,26.52,26.42,26.47,89752.0,22.4025,22.411,22.3265,22.3687,89752.0
2018-03-13 14:40:00,26.47,26.48,26.44,26.46,86350.0,22.3687,22.3772,22.3434,22.3603,86350.0
2018-03-13 14:50:00,26.46,26.47,26.38,26.46,114378.0,22.3603,22.3687,22.2927,22.3603,114378.0
2018-03-13 15:00:00,26.46,26.52,26.46,26.5,149202.0,22.3603,22.411,22.3603,22.3941,149202.0
2018-03-13 15:10:00,26.5,26.54,26.48,26.53,176380.0,22.3941,22.4279,22.3772,22.4194,176380.0
2018-03-13 15:20:00,26.54,26.54,26.42,26.42,114736.0,22.4279,22.4279,22.3265,22.3265,114736.0
2018-03-13 15:30:00,26.41,26.46,26.32,26.34,181512.0,22.318,22.3603,22.242,22.2589,181512.0
2018-03-13 15:40:00,26.34,26.44,26.31,26.4,243606.0,22.2589,22.3434,22.2335,22.3096,243606.0
2018-03-13 15:50:00,26.4,26.44,26.33,26.36,442648.0,22.3096,22.3434,22.2504,22.2758,442648.0
2018-03-14 09:30:00,26.38,26.7,26.31,26.31,210350.0,22.2927,22.5631,22.2335,22.2335,210350.0
2018-03-14 09:40:00,26.28,26.39,26.18,26.32,87864.0,22.2082,22.3011,22.1237,22.242,87864.0
2018-03-14 09:50:00,26.35,26.56,26.35,26.52,93242.0,22.2673,22.4448,22.2673,22.411,93242.0
2018-03-14 10:00:00,26.52,26.55,26.44,26.47,90300.0,22.411,22.4363,22.3434,22.3687,90300.0
2018-03-14 10:10:00,26.45,26.46,26.36,26.4,104612.0,22.3518,22.3603,22.2758,22.3096,104612.0
2018-03-14 10:20:00,26.4,26.46,26.35,26.38,117364.0,22.3096,22.3603,22.2673,22.2927,117364.0
2018-03-14 10:30:00,26.37,26.38,26.29,26.31,71494.0,22.2842,22.2927,22.2166,22.2335,71494.0
2018-03-14 10:40:00,26.31,26.38,26.28,26.3,92314.0,22.2335,22.2927,22.2082,22.2251,92314.0
2018-03-14 10:50:00,26.3,26.4,26.25,26.4,223414.0,22.2251,22.3096,22.1828,22.3096,223414.0
2018-03-14 11:00:00,26.4,26.42,26.36,26.38,103104.0,22.3096,22.3265,22.2758,22.2927,103104.0
2018-03-14 11:10:00,26.37,26.38,26.28,26.29,54606.0,22.2842,22.2927,22.2082,22.2166,54606.0
2018-03-14 11:20:00,26.28,26.32,26.17,26.17,66460.0,22.2082,22.242,22.1152,22.1152,66460.0
2018-03-14 11:30:00,26.18,26.3,26.17,26.3,56546.0,22.1237,22.2251,22.1152,22.2251,56546.0
2018-03-14 11:40:00,26.3,26.38,26.2,26.37,229056.0,22.2251,22.2927,22.1406,22.2842,229056.0
2018-03-14 11:50:00,26.36,26.39,26.34,26.36,79382.0,22.2758,22.3011,22.2589,22.2758,79382.0
2018-03-14 12:00:00,26.36,26.38,26.3,26.34,60654.0,22.2758,22.2927,22.2251,22.2589,60654.0
2018-03-14 12:10:00,26.35,26.43,26.33,26.43,149730.0,22.2673,22.3349,22.2504,22.3349,149730.0
2018-03-14 12:20:00,26.42,26.55,26.42,26.55,164936.0,22.3265,22.4363,22.3265,22.4363,164936.0
2018-03-14 12:30:00,26.55,26.65,26.55,26.62,105838.0,22.4363,22.5208,22.4363,22.4955,105838.0
2018-03-14 12:40:00,26.62,26.72,26.52,26.65,105594.0,22.4955,22.58,22.411,22.5208,105594.0
2018-03-14 12:50:00,26.64,26.7,26.63,26.65,102912.0,22.5124,22.5631,22.5039,22.5208,102912.0
2018-03-14 13:00:00,26.64,26.65,26.58,26.61,58422.0,22.5124,22.5208,22.4617,22.487,58422.0
2018-03-14 13:10:00,26.61,26.65,26.6,26.61,82590.0,22.487,22.5208,22.4786,22.487,82590.0
2018-03-14 13:20:00,26.61,26.74,26.6,26.73,97566.0,22.487,22.5969,22.4786,22.5884,97566.0
2018-03-14 13:30:00,26.73,26.78,26.68,26.71,101062.0,22.5884,22.6307,22.5462,22.5715,101062.0
2018-03-14 13:40:00,26.71,26.79,26.62,26.75,253752.0,22.5715,22.6391,22.4955,22.6053,253752.0
2018-03-14 13:50:00,26.76,26.92,26.73,26.78,215878.0,22.6138,22.749,22.5884,22.6307,215878.0
2018-03-14 14:00:00,26.78,26.8,26.71,26.75,134158.0,22.6307,22.6476,22.5715,22.6053,134158.0
2018-03-14 14:10:00,26.75,26.8,26.63,26.8,174706.0,22.6053,22.6476,22.5039,22.6476,174706.0
2018-03-14 14:20:00,26.8,26.93,26.72,26.93,240514.0,22.6476,22.7575,22.58,22.7575,240514.0
2018-03-14 14:30:00,26.93,26.93,26.74,26.76,177408.0,22.7575,22.7575,22.5969,22.6138,177408.0
2018-03-14 14:40:00,26.75,26.9,26.69,26.87,176442.0,22.6053,22.7321,22.5546,22.7068,176442.0
2018-03-14 14:50:00,26.86,26.88,26.81,26.85,137886.0,22.6983,22.7152,22.656,22.6899,137886.0
2018-03-14 15:00:00,26.85,26.86,26.77,26.8,178356.0,22.6899,22.6983,22.6222,22.6476,178356.0
2018-03-14 15:10:00,26.8,26.86,26.78,26.82,250270.0,22.6476,22.6983,22.6307,22.6645,250270.0
2018-03-14 15:20:00,26.82,26.93,26.81,26.86,345694.0,22.6645,22.7575,22.656,22.6983,345694.0
2018-03-14 15:30:00,26.85,26.88,26.8,26.86,314232.0,22.6899,22.7152,22.6476,22.6983,314232.0
2018-03-14 15:40:00,26.85,26.93,26.78,26.92,446542.0,22.6899,22.7575,22.6307,22.749,446542.0
2018-03-14 15:50:00,26.92,26.99,26.84,26.86,912312.0,22.749,22.8082,22.6814,22.6983,912312.0
2018-03-15 09:30:00,27.59,28.11,26.82,27.13,1425720.0,23.3152,23.7546,22.6645,22.9265,1425720.0
2018-03-15 09:40:00,27.11,27.65,27.08,27.53,1112578.0,22.9096,23.3659,22.8842,23.2645,1112578.0
2018-03-15 09:50:00,27.54,27.81,27.54,27.63,458134.0,23.2729,23.5011,23.2729,23.349,458134.0
2018-03-15 10:00:00,27.63,27.97,27.61,27.9,428800.0,23.349,23.6363,23.3321,23.5772,428800.0
2018-03-15 10:10:00,27.9,27.95,27.72,27.75,565764.0,23.5772,23.6194,23.4251,23.4504,565764.0
2018-03-15 10:20:00,27.75,27.95,27.61,27.93,434728.0,23.4504,23.6194,23.3321,23.6025,434728.0
2018-03-15 10:30:00,27.93,28.0,27.85,27.95,480684.0,23.6025,23.6617,23.5349,23.6194,480684.0
2018-03-15 10:40:00,27.95,28.18,27.81,27.83,668966.0,23.6194,23.8138,23.5011,23.518,668966.0
2018-03-15 10:50:00,27.83,27.91,27.68,27.72,455180.0,23.518,23.5856,23.3913,23.4251,455180.0
2018-03-15 11:00:00,27.72,27.82,27.53,27.64,360774.0,23.4251,23.5096,23.2645,23.3574,360774.0
2018-03-15 11:10:00,27.64,27.74,27.48,27.48,389290.0,23.3574,23.442,23.2222,23.2222,389290.0
2018-03-15 11:20:00,27.47,27.68,27.47,27.66,242634.0,23.2138,23.3913,23.2138,23.3743,242634.0
2018-03-15 11:30:00,27.66,27.74,27.64,27.69,130562.0,23.3743,23.442,23.3574,23.3997,130562.0
2018-03-15 11:40:00,27.7,27.95,27.69,27.89,177720.0,23.4082,23.6194,23.3997,23.5687,177720.0
2018-03-15 11:50:00,27.89,27.96,27.83,27.84,85740.0,23.5687,23.6279,23.518,23.5265,85740.0
2018-03-15 12:00:00,27.83,27.83,27.66,27.68,86954.0,23.518,23.518,23.3743,23.3913,86954.0
2018-03-15 12:10:00,27.68,27.81,27.57,27.81,230132.0,23.3913,23.5011,23.2983,23.5011,230132.0
2018-03-15 12:20:00,27.8,27.82,27.74,27.75,82170.0,23.4927,23.5096,23.442,23.4504,82170.0
2018-03-15 12:30:00,27.73,27.75,27.64,27.65,64806.0,23.4335,23.4504,23.3574,23.3659,64806.0
2018-03-15 12:40:00,27.65,27.67,27.58,27.65,60794.0,23.3659,23.3828,23.3067,23.3659,60794.0
2018-03-15 12:50:00,27.65,27.7,27.58,27.6,157006.0,23.3659,23.4082,23.3067,23.3236,157006.0
2018-03-15 13:00:00,27.61,27.68,27.55,27.57,158172.0,23.3321,23.3913,23.2814,23.2983,158172.0
2018-03-15 13:10:00,27.57,27.57,27.46,27.53,76844.0,23.2983,23.2983,23.2053,23.2645,76844.0
2018-03-15 13:20:00,27.53,27.53,27.35,27.36,122248.0,23.2645,23.2645,23.1124,23.1208,122248.0
2018-03-15 13:30:00,27.36,27.55,27.36,27.54,88060.0,23.1208,23.2814,23.1208,23.2729,88060.0
2018-03-15 13:40:00,27.54,27.58,27.5,27.5,106818.0,23.2729,23.3067,23.2391,23.2391,106818.0
2018-03-15 13:50:00,27.52,27.55,27.47,27.52,80034.0,23.256,23.2814,23.2138,23.256,80034.0
2018-03-15 14:00:00,27.52,27.58,27.49,27.55,86272.0,23.256,23.3067,23.2307,23.2814,86272.0
2018-03-15 14:10:00,27.55,27.56,27.45,27.55,102244.0,23.2814,23.2898,23.1969,23.2814,102244.0
2018-03-15 14:20:00,27.55,27.65,27.55,27.6,171080.0,23.2814,23.3659,23.2814,23.3236,171080.0
2018-03-15 14:30:00,27.59,27.61,27.58,27.59,134954.0,23.3152,23.3321,23.3067,23.3152,134954.0
2018-03-15 14:40:00,27.58,27.61,27.43,27.43,116276.0,23.3067,23.3321,23.18,23.18,116276.0
2018-03-15 14:50:00,27.43,27.46,27.29,27.34,142562.0,23.18,23.2053,23.0617,23.1039,142562.0
2018-03-15 15:00:00,27.36,27.36,27.22,27.33,217166.0,23.1208,23.1208,23.0025,23.0955,217166.0
2018-03-15 15:10:00,27.33,27.4,27.25,27.4,193274.0,23.0955,23.1546,23.0279,23.1546,193274.0
2018-03-15 15:20:00,27.4,27.43,27.29,27.3,226938.0,23.1546,23.18,23.0617,23.0701,226938.0
2018-03-15 15:30:00,27.3,27.38,27.27,27.37,222746.0,23.0701,23.1377,23.0448,23.1293,222746.0
2018-03-15 15:40:00,27.37,27.39,27.3,27.34,345834.0,23.1293,23.1462,23.0701,23.1039,345834.0
2018-03-15 15:50:00,27.33,27.52,27.32,27.52,581502.0,23.0955,23.256,23.087,23.256,581502.0
2018-03-16 09:30:00,27.66,27.66,27.02,27.54,426316.0,23.3743,23.3743,22.8335,23.2729,426316.0
2018-03-16 09:40:00,27.54,27.89,27.45,27.86,185022.0,23.2729,23.5687,23.1969,23.5434,185022.0
2018-03-16 09:50:00,27.88,27.88,27.73,27.77,124892.0,23.5603,23.5603,23.4335,23.4673,124892.0
2018-03-16 10:00:00,27.75,27.8,27.7,27.75,97212.0,23.4504,23.4927,23.4082,23.4504,97212.0
2018-03-16 10:10:00,27.76,27.8,27.72,27.75,130426.0,23.4589,23.4927,23.4251,23.4504,130426.0
2018-03-16 10:20:00,27.76,28.01,27.75,27.86,117778.0,23.4589,23.6701,23.4504,23.5434,117778.0
2018-03-16 10:30:00,27.85,28.02,27.82,27.97,65464.0,23.5349,23.6786,23.5096,23.6363,65464.0
2018-03-16 10:40:00,27.97,27.97,27.71,27.79,141718.0,23.6363,23.6363,23.4166,23.4842,141718.0
2018-03-16 10:50:00,27.8,27.97,27.79,27.95,113094.0,23.4927,23.6363,23.4842,23.6194,113094.0
2018-03-16 11:00:00,27.96,28.0,27.89,27.93,63532.0,23.6279,23.6617,23.5687,23.6025,63532.0
2018-03-16 11:10:00,27.93,27.93,27.87,27.91,49718.0,23.6025,23.6025,23.5518,23.5856,49718.0
2018-03-16 11:20:00,27.91,28.19,27.88,28.11,116814.0,23.5856,23.8222,23.5603,23.7546,116814.0
2018-03-16 11:30:00,28.13,28.14,27.92,27.95,99054.0,23.7715,23.78,23.5941,23.6194,99054.0
2018-03-16 11:40:00,27.95,28.0,27.88,27.89,67240.0,23.6194,23.6617,23.5603,23.5687,67240.0
2018-03-16 11:50:00,27.88,27.93,27.84,27.88,80174.0,23.5603,23.6025,23.5265,23.5603,80174.0
2018-03-16 12:00:00,27.88,27.91,27.79,27.82,72794.0,23.5603,23.5856,23.4842,23.5096,72794.0
2018-03-16 12:10:00,27.81,27.91,27.77,27.88,80064.0,23.5011,23.5856,23.4673,23.5603,80064.0
2018-03-16 12:20:00,27.86,27.88,27.79,27.85,59856.0,23.5434,23.5603,23.4842,23.5349,59856.0
2018-03-16 12:30:00,27.86,27.86,27.82,27.82,47464.0,23.5434,23.5434,23.5096,23.5096,47464.0
2018-03-16 12:40:00,27.8,27.8,27.67,27.7,182526.0,23.4927,23.4927,23.3828,23.4082,182526.0
2018-03-16 12:50:00,27.7,27.71,27.59,27.61,43338.0,23.4082,23.4166,23.3152,23.3321,43338.0
2018-03-16 13:00:00,27.63,27.75,27.6,27.7,71758.0,23.349,23.4504,23.3236,23.4082,71758.0
2018-03-16 13:10:00,27.68,27.68,27.56,27.58,79544.0,23.3913,23.3913,23.2898,23.3067,79544.0
2018-03-16 13:20:00,27.59,27.64,27.56,27.6,50808.0,23.3152,23.3574,23.2898,23.3236,50808.0
2018-03-16 13:30:00,27.61,27.63,27.57,27.57,43044.0,23.3321,23.349,23.2983,23.2983,43044.0
2018-03-16 13:40:00,27.57,27.58,27.53,27.58,48184.0,23.2983,23.3067,23.2645,23.3067,48184.0
2018-03-16 13:50:00,27.57,27.58,27.48,27.54,103858.0,23.2983,23.3067,23.2222,23.2729,103858.0
2018-03-16 14:00:00,27.55,27.59,27.46,27.52,137328.0,23.2814,23.3152,23.2053,23.256,137328.0
2018-03-16 14:10:00,27.51,27.52,27.45,27.5,81926.0,23.2476,23.256,23.1969,23.2391,81926.0
2018-03-16 14:20:00,27.5,27.58,27.48,27.58,97400.0,23.2391,23.3067,23.2222,23.3067,97400.0
2018-03-16 14:30:00,27.58,27.61,27.48,27.52,129930.0,23.3067,23.3321,23.2222,23.256,129930.0
2018-03-16 14:40:00,27.52,27.59,27.5,27.59,64958.0,23.256,23.3152,23.2391,23.3152,64958.0
2018-03-16 14:50:00,27.59,27.61,27.43,27.55,104224.0,23.3152,23.3321,23.18,23.2814,104224.0
2018-03-16 15:00:00,27.55,27.59,27.49,27.57,95072.0,23.2814,23.3152,23.2307,23.2983,95072.0
2018-03-16 15:10:00,27.57,27.59,27.53,27.55,103850.0,23.2983,23.3152,23.2645,23.2814,103850.0
2018-03-16 15:20:00,27.56,27.61,27.56,27.61,111646.0,23.2898,23.3321,23.2898,23.3321,111646.0
2018-03-16 15:30:00,27.61,27.72,27.59,27.67,242198.0,23.3321,23.4251,23.3152,23.3828,242198.0
2018-03-16 15:40:00,27.67,27.75,27.67,27.7,363278.0,23.3828,23.4504,23.3828,23.4082,363278.0
2018-03-16 15:50:00,27.7,27.75,27.64,27.67,560478.0,23.4082,23.4504,23.3574,23.3828,560478.0
2018-03-19 09:30:00,27.44,27.61,27.33,27.57,130280.0,23.1884,23.3321,23.0955,23.2983,130280.0
2018-03-19 09:40:00,27.58,27.72,27.43,27.65,70672.0,23.3067,23.4251,23.18,23.3659,70672.0
2018-03-19 09:50:00,27.62,27.73,27.55,27.73,90736.0,23.3405,23.4335,23.2814,23.4335,90736.0
2018-03-19 10:00:00,27.72,27.76,27.56,27.56,109014.0,23.4251,23.4589,23.2898,23.2898,109014.0
2018-03-19 10:10:00,27.57,27.58,27.43,27.46,108986.0,23.2983,23.3067,23.18,23.2053,108986.0
2018-03-19 10:20:00,27.46,27.5,27.38,27.43,65318.0,23.2053,23.2391,23.1377,23.18,65318.0
2018-03-19 10:30:00,27.45,27.57,27.44,27.45,106366.0,23.1969,23.2983,23.1884,23.1969,106366.0
2018-03-19 10:40:00,27.43,27.49,27.33,27.33,75018.0,23.18,23.2307,23.0955,23.0955,75018.0
2018-03-19 10:50:00,27.35,27.35,27.22,27.32,77332.0,23.1124,23.1124,23.0025,23.087,77332.0
2018-03-19 11:00:00,27.29,27.29,27.17,27.22,88668.0,23.0617,23.0617,22.9603,23.0025,88668.0
2018-03-19 11:10:00,27.22,27.22,27.04,27.08,157244.0,23.0025,23.0025,22.8504,22.8842,157244.0
2018-03-19 11:20:00,27.07,27.13,27.04,27.08,39648.0,22.8758,22.9265,22.8504,22.8842,39648.0
2018-03-19 11:30:00,27.07,27.11,26.98,26.98,59402.0,22.8758,22.9096,22.7997,22.7997,59402.0
2018-03-19 11:40:00,26.98,27.02,26.92,26.94,118880.0,22.7997,22.8335,22.749,22.7659,118880.0
2018-03-19 11:50:00,26.97,26.98,26.8,26.82,132460.0,22.7913,22.7997,22.6476,22.6645,132460.0
2018-03-19 12:00:00,26.82,26.83,26.7,26.7,273170.0,22.6645,22.6729,22.5631,22.5631,273170.0
2018-03-19 12:10:00,26.7,26.88,26.7,26.86,589852.0,22.5631,22.7152,22.5631,22.6983,589852.0
2018-03-19 12:20:00,26.86,26.93,26.77,26.79,113102.0,22.6983,22.7575,22.6222,22.6391,113102.0
2018-03-19 12:30:00,26.8,26.8,26.69,26.75,182712.0,22.6476,22.6476,22.5546,22.6053,182712.0
2018-03-19 12:40:00,26.74,26.8,26.68,26.78,58446.0,22.5969,22.6476,22.5462,22.6307,58446.0
2018-03-19 12:50:00,26.81,26.88,26.81,26.85,28826.0,22.656,22.7152,22.656,22.6899,28826.0
2018-03-19 13:00:00,26.85,26.88,26.77,26.78,40626.0,22.6899,22.7152,22.6222,22.6307,40626.0
2018-03-19 13:10:00,26.79,26.85,26.73,26.84,99082.0,22.6391,22.6899,22.5884,22.6814,99082.0
2018-03-19 13:20:00,26.84,26.84,26.72,26.74,33186.0,22.6814,22.6814,22.58,22.5969,33186.0
2018-03-19 13:30:00,26.74,26.79,26.72,26.78,26920.0,22.5969,22.6391,22.58,22.6307,26920.0
2018-03-19 13:40:00,26.8,26.82,26.78,26.82,38906.0,22.6476,22.6645,22.6307,22.6645,38906.0
2018-03-19 13:50:00,26.82,26.88,26.82,26.85,35334.0,22.6645,22.7152,22.6645,22.6899,35334.0
2018-03-19 14:00:00,26.86,26.89,26.8,26.86,43934.0,22.6983,22.7237,22.6476,22.6983,43934.0
2018-03-19 14:10:00,26.86,26.93,26.84,26.88,38490.0,22.6983,22.7575,22.6814,22.7152,38490.0
2018-03-19 14:20:00,26.88,26.94,26.87,26.93,45756.0,22.7152,22.7659,22.7068,22.7575,45756.0
2018-03-19 14:30:00,26.92,26.92,26.81,26.81,62688.0,22.749,22.749,22.656,22.656,62688.0
2018-03-19 14:40:00,26.81,26.86,26.77,26.81,40744.0,22.656,22.6983,22.6222,22.656,40744.0
2018-03-19 14:50:00,26.81,26.85,26.78,26.84,33534.0,22.656,22.6899,22.6307,22.6814,33534.0
2018-03-19 15:00:00,26.83,26.89,26.83,26.85,283202.0,22.6729,22.7237,22.6729,22.6899,283202.0
2018-03-19 15:10:00,26.86,26.96,26.85,26.95,158026.0,22.6983,22.7828,22.6899,22.7744,158026.0
2018-03-19 15:20:00,26.95,27.02,26.95,27.0,137168.0,22.7744,22.8335,22.7744,22.8166,137168.0
2018-03-19 15:30:00,27.0,27.02,26.95,26.98,214610.0,22.8166,22.8335,22.7744,22.7997,214610.0
2018-03-19 15:40:00,26.98,27.0,26.91,26.93,269790.0,22.7997,22.8166,22.7406,22.7575,269790.0
2018-03-19 15:50:00,26.92,26.98,26.91,26.94,294210.0,22.749,22.7997,22.7406,22.7659,294210.0
2018-03-20 09:30:00,26.97,27.06,26.83,26.87,66280.0,22.7913,22.8673,22.6729,22.7068,66280.0
2018-03-20 09:40:00,26.87,26.92,26.82,26.88,28916.0,22.7068,22.749,22.6645,22.7152,28916.0
2018-03-20 09:50:00,26.86,26.86,26.73,26.74,83778.0,22.6983,22.6983,22.5884,22.5969,83778.0
2018-03-20 10:00:00,26.73,26.82,26.72,26.76,55056.0,22.5884,22.6645,22.58,22.6138,55056.0
2018-03-20 10:10:00,26.76,26.76,26.71,26.72,45430.0,22.6138,22.6138,22.5715,22.58,45430.0
2018-03-20 10:20:00,26.71,26.72,26.58,26.59,173418.0,22.5715,22.58,22.4617,22.4701,173418.0
2018-03-20 10:30:00,26.59,26.6,26.44,26.44,244690.0,22.4701,22.4786,22.3434,22.3434,244690.0
2018-03-20 10:40:00,26.43,26.49,26.34,26.34,115928.0,22.3349,22.3856,22.2589,22.2589,115928.0
2018-03-20 10:50:00,26.34,26.45,26.34,26.43,59358.0,22.2589,22.3518,22.2589,22.3349,59358.0
2018-03-20 11:00:00,26.44,26.44,26.31,26.32,108174.0,22.3434,22.3434,22.2335,22.242,108174.0
2018-03-20 11:10:00,26.31,26.39,26.28,26.38,128946.0,22.2335,22.3011,22.2082,22.2927,128946.0
2018-03-20 11:20:00,26.39,26.39,26.25,26.25,99690.0,22.3011,22.3011,22.1828,22.1828,99690.0
2018-03-20 11:30:00,26.25,26.31,26.22,26.27,182482.0,22.1828,22.2335,22.1575,22.1997,182482.0
2018-03-20 11:40:00,26.26,26.28,26.21,26.21,35156.0,22.1913,22.2082,22.149,22.149,35156.0
2018-03-20 11:50:00,26.22,26.27,26.2,26.27,93778.0,22.1575,22.1997,22.1406,22.1997,93778.0
2018-03-20 12:00:00,26.28,26.28,26.18,26.25,87936.0,22.2082,22.2082,22.1237,22.1828,87936.0
2018-03-20 12:10:00,26.25,26.32,26.25,26.29,38510.0,22.1828,22.242,22.1828,22.2166,38510.0
2018-03-20 12:20:00,26.29,26.32,26.24,26.24,29166.0,22.2166,22.242,22.1744,22.1744,29166.0
2018-03-20 12:30:00,26.24,26.35,26.23,26.31,32626.0,22.1744,22.2673,22.1659,22.2335,32626.0
2018-03-20 12:40:00,26.31,26.36,26.31,26.34,25594.0,22.2335,22.2758,22.2335,22.2589,25594.0
2018-03-20 12:50:00,26.34,26.35,26.23,26.24,49846.0,22.2589,22.2673,22.1659,22.1744,49846.0
2018-03-20 13:00:00,26.25,26.34,26.25,26.33,22830.0,22.1828,22.2589,22.1828,22.2504,22830.0
2018-03-20 13:10:00,26.34,26.35,26.29,26.33,16350.0,22.2589,22.2673,22.2166,22.2504,16350.0
2018-03-20 13:20:00,26.33,26.35,26.27,26.28,40178.0,22.2504,22.2673,22.1997,22.2082,40178.0
2018-03-20 13:30:00,26.29,26.35,26.28,26.33,30100.0,22.2166,22.2673,22.2082,22.2504,30100.0
2018-03-20 13:40:00,26.35,26.39,26.34,26.39,37178.0,22.2673,22.3011,22.2589,22.3011,37178.0
2018-03-20 13:50:00,26.4,26.42,26.36,26.4,47134.0,22.3096,22.3265,22.2758,22.3096,47134.0
2018-03-20 14:00:00,26.41,26.44,26.38,26.43,45358.0,22.318,22.3434,22.2927,22.3349,45358.0
2018-03-20 14:10:00,26.43,26.52,26.43,26.5,43126.0,22.3349,22.411,22.3349,22.3941,43126.0
2018-03-20 14:20:00,26.51,26.58,26.5,26.56,34274.0,22.4025,22.4617,22.3941,22.4448,34274.0
2018-03-20 14:30:00,26.57,26.6,26.56,26.58,74064.0,22.4532,22.4786,22.4448,22.4617,74064.0
2018-03-20 14:40:00,26.58,26.64,26.57,26.61,35070.0,22.4617,22.5124,22.4532,22.487,35070.0
2018-03-20 14:50:00,26.6,26.65,26.58,26.63,47156.0,22.4786,22.5208,22.4617,22.5039,47156.0
2018-03-20 15:00:00,26.63,26.65,26.57,26.61,52674.0,22.5039,22.5208,22.4532,22.487,52674.0
2018-03-20 15:10:00,26.62,26.65,26.6,26.63,45832.0,22.4955,22.5208,22.4786,22.5039,45832.0
2018-03-20 15:20:00,26.64,26.73,26.64,26.66,88622.0,22.5124,22.5884,22.5124,22.5293,88622.0
2018-03-20 15:30:00,26.67,26.68,26.63,26.66,81698.0,22.5377,22.5462,22.5039,22.5293,81698.0
2018-03-20 15:40:00,26.66,26.67,26.6,26.61,120300.0,22.5293,22.5377,22.4786,22.487,120300.0
2018-03-20 15:50:00,26.61,26.71,26.58,26.65,461252.0,22.487,22.5715,22.4617,22.5208,461252.0
2018-03-21 09:30:00,26.64,26.82,26.52,26.81,43536.0,22.5124,22.6645,22.411,22.656,43536.0
2018-03-21 09:40:00,26.78,26.98,26.76,26.94,29662.0,22.6307,22.7997,22.6138,22.7659,29662.0
2018-03-21 09:50:00,26.94,26.98,26.71,26.75,76246.0,22.7659,22.7997,22.5715,22.6053,76246.0
2018-03-21 10:00:00,26.75,26.88,26.68,26.68,19346.0,22.6053,22.7152,22.5462,22.5462,19346.0
2018-03-21 10:10:00,26.69,26.71,26.63,26.64,29234.0,22.5546,22.5715,22.5039,22.5124,29234.0
2018-03-21 10:20:00,26.63,26.66,26.59,26.6,25296.0,22.5039,22.5293,22.4701,22.4786,25296.0
2018-03-21 10:30:00,26.6,26.73,26.58,26.7,46988.0,22.4786,22.5884,22.4617,22.5631,46988.0
2018-03-21 10:40:00,26.7,26.78,26.68,26.74,33556.0,22.5631,22.6307,22.5462,22.5969,33556.0
2018-03-21 10:50:00,26.76,26.85,26.72,26.78,37490.0,22.6138,22.6899,22.58,22.6307,37490.0
2018-03-21 11:00:00,26.76,26.76,26.64,26.65,65930.0,22.6138,22.6138,22.5124,22.5208,65930.0
2018-03-21 11:10:00,26.66,26.68,26.58,26.58,38576.0,22.5293,22.5462,22.4617,22.4617,38576.0
2018-03-21 11:20:00,26.58,26.61,26.54,26.59,31304.0,22.4617,22.487,22.4279,22.4701,31304.0
2018-03-21 11:30:00,26.59,26.61,26.57,26.6,24984.0,22.4701,22.487,22.4532,22.4786,24984.0
2018-03-21 11:40:00,26.59,26.68,26.56,26.66,29158.0,22.4701,22.5462,22.4448,22.5293,29158.0
2018-03-21 11:50:00,26.67,26.72,26.64,26.65,28478.0,22.5377,22.58,22.5124,22.5208,28478.0
2018-03-21 12:00:00,26.64,26.64,26.6,26.62,20164.0,22.5124,22.5124,22.4786,22.4955,20164.0
2018-03-21 12:10:00,26.62,26.62,26.56,26.61,29668.0,22.4955,22.4955,22.4448,22.487,29668.0
2018-03-21 12:20:00,26.61,26.63,26.59,26.59,22848.0,22.487,22.5039,22.4701,22.4701,22848.0
2018-03-21 12:30:00,26.58,26.63,26.57,26.63,30208.0,22.4617,22.5039,22.4532,22.5039,30208.0
2018-03-21 12:40:00,26.63,26.65,26.61,26.61,52184.0,22.5039,22.5208,22.487,22.487,52184.0
2018-03-21 12:50:00,26.61,26.61,26.49,26.52,37650.0,22.487,22.487,22.3856,22.411,37650.0
2018-03-21 13:00:00,26.53,26.57,26.52,26.56,14168.0,22.4194,22.4532,22.411,22.4448,14168.0
2018-03-21 13:10:00,26.56,26.56,26.52,26.52,23436.0,22.4448,22.4448,22.411,22.411,23436.0
2018-03-21 13:20:00,26.53,26.53,26.5,26.52,17508.0,22.4194,22.4194,22.3941,22.411,17508.0
2018-03-21 13:30:00,26.5,26.52,26.46,26.47,12378.0,22.3941,22.411,22.3603,22.3687,12378.0
2018-03-21 13:40:00,26.48,26.53,26.47,26.53,21980.0,22.3772,22.4194,22.3687,22.4194,21980.0
2018-03-21 13:50:00,26.53,26.56,26.52,26.53,17516.0,22.4194,22.4448,22.411,22.4194,17516.0
2018-03-21 14:00:00,26.53,26.61,26.45,26.49,61154.0,22.4194,22.487,22.3518,22.3856,61154.0
2018-03-21 14:10:00,26.49,26.55,26.47,26.54,63486.0,22.3856,22.4363,22.3687,22.4279,63486.0
2018-03-21 14:20:00,26.54,26.58,26.53,26.57,33932.0,22.4279,22.4617,22.4194,22.4532,33932.0
2018-03-21 14:30:00,26.58,26.61,26.56,26.56,29384.0,22.4617,22.487,22.4448,22.4448,29384.0
2018-03-21 14:40:00,26.57,26.57,26.49,26.49,59822.0,22.4532,22.4532,22.3856,22.3856,59822.0
2018-03-21 14:50:00,26.5,26.55,26.47,26.54,64986.0,22.3941,22.4363,22.3687,22.4279,64986.0
2018-03-21 15:00:00,26.54,26.61,26.54,26.59,55906.0,22.4279,22.487,22.4279,22.4701,55906.0
2018-03-21 15:10:00,26.6,26.65,26.58,26.62,36192.0,22.4786,22.5208,22.4617,22.4955,36192.0
2018-03-21 15:20:00,26.61,26.61,26.52,26.54,46752.0,22.487,22.487,22.411,22.4279,46752.0
2018-03-21 15:30:00,26.54,26.61,26.52,26.57,57728.0,22.4279,22.487,22.411,22.4532,57728.0
2018-03-21 15:40:00,26.57,26.6,26.55,26.57,93000.0,22.4532,22.4786,22.4363,22.4532,93000.0
2018-03-21 15:50:00,26.57,26.57,26.49,26.5,225526.0,22.4532,22.4532,22.3856,22.3941,225526.0
2018-03-22 09:30:00,26.0,26.09,25.75,25.86,263316.0,21.9715,22.0476,21.7603,21.8532,263316.0
2018-03-22 09:40:00,25.88,26.06,25.84,26.06,126240.0,21.8701,22.0223,21.8363,22.0223,126240.0
2018-03-22 09:50:00,26.07,26.1,25.96,26.01,107536.0,22.0307,22.0561,21.9377,21.98,107536.0
2018-03-22 10:00:00,26.02,26.09,26.01,26.06,84242.0,21.9885,22.0476,21.98,22.0223,84242.0
2018-03-22 10:10:00,26.06,26.2,26.06,26.11,112824.0,22.0223,22.1406,22.0223,22.0645,112824.0
2018-03-22 10:20:00,26.11,26.13,25.98,25.98,131408.0,22.0645,22.0814,21.9546,21.9546,131408.0
2018-03-22 10:30:00,25.98,26.02,25.82,25.85,107720.0,21.9546,21.9885,21.8194,21.8448,107720.0
2018-03-22 10:40:00,25.84,25.93,25.81,25.86,96114.0,21.8363,21.9124,21.811,21.8532,96114.0
2018-03-22 10:50:00,25.86,25.88,25.68,25.73,152658.0,21.8532,21.8701,21.7011,21.7434,152658.0
2018-03-22 11:00:00,25.73,25.79,25.65,25.77,76110.0,21.7434,21.7941,21.6758,21.7772,76110.0
2018-03-22 11:10:00,25.77,25.78,25.71,25.76,67466.0,21.7772,21.7856,21.7265,21.7687,67466.0
2018-03-22 11:20:00,25.76,25.76,25.66,25.67,77014.0,21.7687,21.7687,21.6842,21.6927,77014.0
2018-03-22 11:30:00,25.67,25.7,25.59,25.61,78266.0,21.6927,21.718,21.6251,21.642,78266.0
2018-03-22 11:40:00,25.61,25.65,25.58,25.63,109220.0,21.642,21.6758,21.6166,21.6589,109220.0
2018-03-22 11:50:00,25.63,25.64,25.57,25.57,78676.0,21.6589,21.6673,21.6082,21.6082,78676.0
2018-03-22 12:00:00,25.57,25.65,25.56,25.64,108992.0,21.6082,21.6758,21.5997,21.6673,108992.0
2018-03-22 12:10:00,25.65,25.76,25.64,25.73,74928.0,21.6758,21.7687,21.6673,21.7434,74928.0
2018-03-22 12:20:00,25.72,25.77,25.7,25.71,104782.0,21.7349,21.7772,21.718,21.7265,104782.0
2018-03-22 12:30:00,25.71,25.79,25.7,25.72,125704.0,21.7265,21.7941,21.718,21.7349,125704.0
2018-03-22 12:40:00,25.73,25.74,25.64,25.67,49832.0,21.7434,21.7518,21.6673,21.6927,49832.0
2018-03-22 12:50:00,25.68,25.71,25.59,25.63,49042.0,21.7011,21.7265,21.6251,21.6589,49042.0
2018-03-22 13:00:00,25.61,25.63,25.59,25.6,50040.0,21.642,21.6589,21.6251,21.6335,50040.0
2018-03-22 13:10:00,25.6,25.6,25.54,25.57,42300.0,21.6335,21.6335,21.5828,21.6082,42300.0
2018-03-22 13:20:00,25.56,25.62,25.53,25.61,53746.0,21.5997,21.6504,21.5744,21.642,53746.0
2018-03-22 13:30:00,25.61,25.7,25.57,25.67,50500.0,21.642,21.718,21.6082,21.6927,50500.0
2018-03-22 13:40:00,25.67,25.67,25.58,25.64,208654.0,21.6927,21.6927,21.6166,21.6673,208654.0
2018-03-22 13:50:00,25.65,25.71,25.56,25.61,91254.0,21.6758,21.7265,21.5997,21.642,91254.0
2018-03-22 14:00:00,25.61,25.64,25.6,25.6,54336.0,21.642,21.6673,21.6335,21.6335,54336.0
2018-03-22 14:10:00,25.6,25.64,25.59,25.6,56032.0,21.6335,21.6673,21.6251,21.6335,56032.0
2018-03-22 14:20:00,25.61,25.65,25.59,25.65,63892.0,21.642,21.6758,21.6251,21.6758,63892.0
2018-03-22 14:30:00,25.65,25.68,25.63,25.67,46534.0,21.6758,21.7011,21.6589,21.6927,46534.0
2018-03-22 14:40:00,25.67,25.67,25.61,25.65,52370.0,21.6927,21.6927,21.642,21.6758,52370.0
2018-03-22 14:50:00,25.65,25.67,25.57,25.57,94606.0,21.6758,21.6927,21.6082,21.6082,94606.0
2018-03-22 15:00:00,25.57,25.65,25.54,25.56,105926.0,21.6082,21.6758,21.5828,21.5997,105926.0
2018-03-22 15:10:00,25.56,25.57,25.49,25.49,109968.0,21.5997,21.6082,21.5406,21.5406,109968.0
2018-03-22 15:20:00,25.49,25.52,25.42,25.42,176028.0,21.5406,21.5659,21.4814,21.4814,176028.0
2018-03-22 15:30:00,25.43,25.43,25.39,25.43,198762.0,21.4899,21.4899,21.4561,21.4899,198762.0
2018-03-22 15:40:00,25.43,25.43,25.34,25.35,161772.0,21.4899,21.4899,21.4138,21.4223,161772.0
2018-03-22 15:50:00,25.34,25.43,25.33,25.37,595736.0,21.4138,21.4899,21.4054,21.4392,595736.0
2018-03-23 09:30:00,25.41,25.67,25.41,25.46,127592.0,21.473,21.6927,21.473,21.5152,127592.0
2018-03-23 09:40:00,25.43,25.45,25.25,25.25,114468.0,21.4899,21.5068,21.3378,21.3378,114468.0
2018-03-23 09:50:00,25.25,25.3,25.17,25.21,105950.0,21.3378,21.38,21.2702,21.304,105950.0
2018-03-23 10:00:00,25.21,25.28,25.21,25.24,103294.0,21.304,21.3631,21.304,21.3293,103294.0
2018-03-23 10:10:00,25.24,25.42,25.24,25.39,115984.0,21.3293,21.4814,21.3293,21.4561,115984.0
2018-03-23 10:20:00,25.39,25.43,25.29,25.42,145084.0,21.4561,21.4899,21.3716,21.4814,145084.0
2018-03-23 10:30:00,25.43,25.49,25.34,25.36,88388.0,21.4899,21.5406,21.4138,21.4307,88388.0
2018-03-23 10:40:00,25.36,25.42,25.3,25.33,115626.0,21.4307,21.4814,21.38,21.4054,115626.0
2018-03-23 10:50:00,25.33,25.36,25.3,25.35,44286.0,21.4054,21.4307,21.38,21.4223,44286.0
2018-03-23 11:00:00,25.35,25.44,25.32,25.43,81054.0,21.4223,21.4983,21.3969,21.4899,81054.0
2018-03-23 11:10:00,25.43,25.54,25.43,25.52,30662.0,21.4899,21.5828,21.4899,21.5659,30662.0
2018-03-23 11:20:00,25.5,25.5,25.4,25.48,52790.0,21.549,21.549,21.4645,21.5321,52790.0
2018-03-23 11:30:00,25.47,25.47,25.35,25.37,62036.0,21.5237,21.5237,21.4223,21.4392,62036.0
2018-03-23 11:40:00,25.35,25.36,25.23,25.25,46168.0,21.4223,21.4307,21.3209,21.3378,46168.0
2018-03-23 11:50:00,25.25,25.27,25.14,25.15,40294.0,21.3378,21.3547,21.2448,21.2532,40294.0
2018-03-23 12:00:00,25.15,25.24,25.15,25.22,33408.0,21.2532,21.3293,21.2532,21.3124,33408.0
2018-03-23 12:10:00,25.22,25.22,25.14,25.14,46356.0,21.3124,21.3124,21.2448,21.2448,46356.0
2018-03-23 12:20:00,25.14,25.25,25.11,25.21,94244.0,21.2448,21.3378,21.2194,21.304,94244.0
2018-03-23 12:30:00,25.21,25.23,25.13,25.16,59316.0,21.304,21.3209,21.2363,21.2617,59316.0
2018-03-23 12:40:00,25.15,25.15,25.1,25.11,29294.0,21.2532,21.2532,21.211,21.2194,29294.0
2018-03-23 12:50:00,25.11,25.18,25.08,25.1,42366.0,21.2194,21.2786,21.1941,21.211,42366.0
2018-03-23 13:00:00,25.11,25.18,25.09,25.17,32110.0,21.2194,21.2786,21.2025,21.2702,32110.0
2018-03-23 13:10:00,25.17,25.2,25.11,25.16,30942.0,21.2702,21.2955,21.2194,21.2617,30942.0
2018-03-23 13:20:00,25.15,25.26,25.15,25.26,46852.0,21.2532,21.3462,21.2532,21.3462,46852.0
2018-03-23 13:30:00,25.27,25.27,25.15,25.15,48848.0,21.3547,21.3547,21.2532,21.2532,48848.0
2018-03-23 13:40:00,25.16,25.29,25.16,25.28,58620.0,21.2617,21.3716,21.2617,21.3631,58620.0
2018-03-23 13:50:00,25.28,25.3,25.25,25.3,45730.0,21.3631,21.38,21.3378,21.38,45730.0
2018-03-23 14:00:00,25.3,25.32,25.25,25.25,52654.0,21.38,21.3969,21.3378,21.3378,52654.0
2018-03-23 14:10:00,25.24,25.28,25.2,25.27,46010.0,21.3293,21.3631,21.2955,21.3547,46010.0
2018-03-23 14:20:00,25.27,25.3,25.23,25.27,45244.0,21.3547,21.38,21.3209,21.3547,45244.0
2018-03-23 14:30:00,25.25,25.27,25.21,25.23,60864.0,21.3378,21.3547,21.304,21.3209,60864.0
2018-03-23 14:40:00,25.23,25.28,25.18,25.2,58030.0,21.3209,21.3631,21.2786,21.2955,58030.0
2018-03-23 14:50:00,25.2,25.21,25.1,25.1,83696.0,21.2955,21.304,21.211,21.211,83696.0
2018-03-23 15:00:00,25.11,25.14,25.06,25.09,70028.0,21.2194,21.2448,21.1772,21.2025,70028.0
2018-03-23 15:10:00,25.11,25.26,25.11,25.25,142550.0,21.2194,21.3462,21.2194,21.3378,142550.0
2018-03-23 15:20:00,25.25,25.27,25.16,25.24,124860.0,21.3378,21.3547,21.2617,21.3293,124860.0
2018-03-23 15:30:00,25.24,25.24,25.17,25.18,114552.0,21.3293,21.3293,21.2702,21.2786,114552.0
2018-03-23 15:40:00,25.18,25.23,25.14,25.14,166324.0,21.2786,21.3209,21.2448,21.2448,166324.0
2018-03-23 15:50:00,25.14,25.14,25.05,25.06,268850.0,21.2448,21.2448,21.1687,21.1772,268850.0
2018-03-26 09:30:00,25.42,25.68,25.42,25.47,93584.0,21.4814,21.7011,21.4814,21.5237,93584.0
2018-03-26 09:40:00,25.5,25.58,25.42,25.43,59538.0,21.549,21.6166,21.4814,21.4899,59538.0
2018-03-26 09:50:00,25.42,25.5,25.4,25.45,19200.0,21.4814,21.549,21.4645,21.5068,19200.0
2018-03-26 10:00:00,25.44,25.49,25.42,25.42,23104.0,21.4983,21.5406,21.4814,21.4814,23104.0
2018-03-26 10:10:00,25.41,25.43,25.36,25.36,20062.0,21.473,21.4899,21.4307,21.4307,20062.0
2018-03-26 10:20:00,25.36,25.4,25.32,25.38,23648.0,21.4307,21.4645,21.3969,21.4476,23648.0
2018-03-26 10:30:00,25.37,25.42,25.34,25.4,28322.0,21.4392,21.4814,21.4138,21.4645,28322.0
2018-03-26 10:40:00,25.41,25.47,25.37,25.47,37712.0,21.473,21.5237,21.4392,21.5237,37712.0
2018-03-26 10:50:00,25.44,25.49,25.39,25.47,21392.0,21.4983,21.5406,21.4561,21.5237,21392.0
2018-03-26 11:00:00,25.49,25.54,25.38,25.4,45650.0,21.5406,21.5828,21.4476,21.4645,45650.0
2018-03-26 11:10:00,25.41,25.43,25.3,25.31,63572.0,21.473,21.4899,21.38,21.3885,63572.0
2018-03-26 11:20:00,25.32,25.44,25.25,25.42,41606.0,21.3969,21.4983,21.3378,21.4814,41606.0
2018-03-26 11:30:00,25.41,25.43,25.36,25.43,28150.0,21.473,21.4899,21.4307,21.4899,28150.0
2018-03-26 11:40:00,25.43,25.55,25.43,25.5,34020.0,21.4899,21.5913,21.4899,21.549,34020.0
2018-03-26 11:50:00,25.52,25.55,25.41,25.44,44888.0,21.5659,21.5913,21.473,21.4983,44888.0
2018-03-26 12:00:00,25.45,25.56,25.43,25.54,33986.0,21.5068,21.5997,21.4899,21.5828,33986.0
2018-03-26 12:10:00,25.55,25.6,25.52,25.57,24116.0,21.5913,21.6335,21.5659,21.6082,24116.0
2018-03-26 12:20:00,25.57,25.6,25.55,25.55,20500.0,21.6082,21.6335,21.5913,21.5913,20500.0
2018-03-26 12:30:00,25.57,25.57,25.5,25.5,23932.0,21.6082,21.6082,21.549,21.549,23932.0
2018-03-26 12:40:00,25.5,25.52,25.43,25.43,32926.0,21.549,21.5659,21.4899,21.4899,32926.0
2018-03-26 12:50:00,25.45,25.47,25.4,25.42,30508.0,21.5068,21.5237,21.4645,21.4814,30508.0
2018-03-26 13:00:00,25.41,25.52,25.41,25.5,90444.0,21.473,21.5659,21.473,21.549,90444.0
2018-03-26 13:10:00,25.52,25.58,25.51,25.57,31312.0,21.5659,21.6166,21.5575,21.6082,31312.0
2018-03-26 13:20:00,25.56,25.58,25.54,25.57,16084.0,21.5997,21.6166,21.5828,21.6082,16084.0
2018-03-26 13:30:00,25.57,25.59,25.53,25.58,23648.0,21.6082,21.6251,21.5744,21.6166,23648.0
2018-03-26 13:40:00,25.58,25.61,25.55,25.61,24200.0,21.6166,21.642,21.5913,21.642,24200.0
2018-03-26 13:50:00,25.63,25.64,25.54,25.58,31066.0,21.6589,21.6673,21.5828,21.6166,31066.0
2018-03-26 14:00:00,25.59,25.63,25.58,25.63,48248.0,21.6251,21.6589,21.6166,21.6589,48248.0
2018-03-26 14:10:00,25.62,25.68,25.62,25.68,29900.0,21.6504,21.7011,21.6504,21.7011,29900.0
2018-03-26 14:20:00,25.69,25.69,25.61,25.66,41312.0,21.7096,21.7096,21.642,21.6842,41312.0
2018-03-26 14:30:00,25.67,25.71,25.66,25.7,42986.0,21.6927,21.7265,21.6842,21.718,42986.0
2018-03-26 14:40:00,25.71,25.74,25.7,25.71,32546.0,21.7265,21.7518,21.718,21.7265,32546.0
2018-03-26 14:50:00,25.72,25.81,25.71,25.76,43044.0,21.7349,21.811,21.7265,21.7687,43044.0
2018-03-26 15:00:00,25.77,25.84,25.77,25.83,64504.0,21.7772,21.8363,21.7772,21.8279,64504.0
2018-03-26 15:10:00,25.83,25.83,25.72,25.72,57636.0,21.8279,21.8279,21.7349,21.7349,57636.0
2018-03-26 15:20:00,25.73,25.84,25.73,25.84,49452.0,21.7434,21.8363,21.7434,21.8363,49452.0
2018-03-26 15:30:00,25.83,25.84,25.75,25.78,65092.0,21.8279,21.8363,21.7603,21.7856,65092.0
2018-03-26 15:40:00,25.78,25.84,25.77,25.83,106046.0,21.7856,21.8363,21.7772,21.8279,106046.0
2018-03-26 15:50:00,25.83,25.83,25.78,25.81,196772.0,21.8279,21.8279,21.7856,21.811,196772.0
2018-03-27 09:30:00,25.95,25.98,25.71,25.98,49774.0,21.9293,21.9546,21.7265,21.9546,49774.0
2018-03-27 09:40:00,25.95,25.98,25.81,25.83,41362.0,21.9293,21.9546,21.811,21.8279,41362.0
2018-03-27 09:50:00,25.83,26.0,25.82,26.0,19000.0,21.8279,21.9715,21.8194,21.9715,19000.0
2018-03-27 10:00:00,25.98,26.07,25.95,26.02,44344.0,21.9546,22.0307,21.9293,21.9885,44344.0
2018-03-27 10:10:00,26.02,26.02,25.92,25.94,39838.0,21.9885,21.9885,21.9039,21.9208,39838.0
2018-03-27 10:20:00,25.93,25.97,25.89,25.91,26486.0,21.9124,21.9462,21.8786,21.8955,26486.0
2018-03-27 10:30:00,25.89,25.9,25.81,25.83,22288.0,21.8786,21.887,21.811,21.8279,22288.0
2018-03-27 10:40:00,25.83,25.91,25.82,25.9,58482.0,21.8279,21.8955,21.8194,21.887,58482.0
2018-03-27 10:50:00,25.9,25.95,25.88,25.9,37558.0,21.887,21.9293,21.8701,21.887,37558.0
2018-03-27 11:00:00,25.9,25.92,25.86,25.92,27062.0,21.887,21.9039,21.8532,21.9039,27062.0
2018-03-27 11:10:00,25.91,25.92,25.78,25.79,175002.0,21.8955,21.9039,21.7856,21.7941,175002.0
2018-03-27 11:20:00,25.78,25.83,25.75,25.79,67446.0,21.7856,21.8279,21.7603,21.7941,67446.0
2018-03-27 11:30:00,25.8,25.82,25.75,25.79,63226.0,21.8025,21.8194,21.7603,21.7941,63226.0
2018-03-27 11:40:00,25.78,25.82,25.73,25.73,49082.0,21.7856,21.8194,21.7434,21.7434,49082.0
2018-03-27 11:50:00,25.73,25.75,25.68,25.68,38002.0,21.7434,21.7603,21.7011,21.7011,38002.0
2018-03-27 12:00:00,25.69,25.72,25.68,25.7,30238.0,21.7096,21.7349,21.7011,21.718,30238.0
2018-03-27 12:10:00,25.71,25.72,25.69,25.7,64394.0,21.7265,21.7349,21.7096,21.718,64394.0
2018-03-27 12:20:00,25.7,25.77,25.69,25.74,46142.0,21.718,21.7772,21.7096,21.7518,46142.0
2018-03-27 12:30:00,25.73,25.76,25.73,25.74,33544.0,21.7434,21.7687,21.7434,21.7518,33544.0
2018-03-27 12:40:00,25.73,25.75,25.71,25.73,68526.0,21.7434,21.7603,21.7265,21.7434,68526.0
2018-03-27 12:50:00,25.72,25.74,25.71,25.73,76344.0,21.7349,21.7518,21.7265,21.7434,76344.0
2018-03-27 13:00:00,25.73,25.75,25.72,25.75,94606.0,21.7434,21.7603,21.7349,21.7603,94606.0
2018-03-27 13:10:00,25.75,25.9,25.73,25.83,49686.0,21.7603,21.887,21.7434,21.8279,49686.0
2018-03-27 13:20:00,25.83,25.83,25.72,25.73,17880.0,21.8279,21.8279,21.7349,21.7434,17880.0
2018-03-27 13:30:00,25.72,25.75,25.66,25.68,34616.0,21.7349,21.7603,21.6842,21.7011,34616.0
2018-03-27 13:40:00,25.68,25.72,25.65,25.66,42924.0,21.7011,21.7349,21.6758,21.6842,42924.0
2018-03-27 13:50:00,25.66,25.66,25.57,25.65,40656.0,21.6842,21.6842,21.6082,21.6758,40656.0
2018-03-27 14:00:00,25.64,25.66,25.6,25.61,31476.0,21.6673,21.6842,21.6335,21.642,31476.0
2018-03-27 14:10:00,25.6,25.72,25.6,25.72,32826.0,21.6335,21.7349,21.6335,21.7349,32826.0
2018-03-27 14:20:00,25.73,25.73,25.63,25.65,45158.0,21.7434,21.7434,21.6589,21.6758,45158.0
2018-03-27 14:30:00,25.65,25.73,25.63,25.72,67648.0,21.6758,21.7434,21.6589,21.7349,67648.0
2018-03-27 14:40:00,25.73,25.79,25.66,25.66,39490.0,21.7434,21.7941,21.6842,21.6842,39490.0
2018-03-27 14:50:00,25.67,25.72,25.64,25.64,46398.0,21.6927,21.7349,21.6673,21.6673,46398.0
2018-03-27 15:00:00,25.65,25.65,25.5,25.57,62116.0,21.6758,21.6758,21.549,21.6082,62116.0
2018-03-27 15:10:00,25.58,25.67,25.49,25.64,91680.0,21.6166,21.6927,21.5406,21.6673,91680.0
2018-03-27 15:20:00,25.64,25.69,25.6,25.61,77592.0,21.6673,21.7096,21.6335,21.642,77592.0
2018-03-27 15:30:00,25.61,25.66,25.55,25.65,71178.0,21.642,21.6842,21.5913,21.6758,71178.0
2018-03-27 15:40:00,25.65,25.67,25.56,25.6,122714.0,21.6758,21.6927,21.5997,21.6335,122714.0
2018-03-27 15:50:00,25.6,25.72,25.6,25.71,267262.0,21.6335,21.7349,21.6335,21.7265,267262.0
2018-03-28 09:30:00,25.79,25.84,25.61,25.79,37148.0,21.7941,21.8363,21.642,21.7941,37148.0
2018-03-28 09:40:00,25.83,26.02,25.83,26.0,11006.0,21.8279,21.9885,21.8279,21.9715,11006.0
2018-03-28 09:50:00,25.99,26.21,25.94,26.21,44738.0,21.9631,22.149,21.9208,22.149,44738.0
2018-03-28 10:00:00,26.21,26.43,26.2,26.43,56462.0,22.149,22.3349,22.1406,22.3349,56462.0
2018-03-28 10:10:00,26.4,26.41,26.13,26.15,46118.0,22.3096,22.318,22.0814,22.0983,46118.0
2018-03-28 10:20:00,26.15,26.28,26.14,26.23,75618.0,22.0983,22.2082,22.0899,22.1659,75618.0
2018-03-28 10:30:00,26.23,26.24,25.99,26.02,84654.0,22.1659,22.1744,21.9631,21.9885,84654.0
2018-03-28 10:40:00,26.0,26.01,25.88,25.88,50680.0,21.9715,21.98,21.8701,21.8701,50680.0
2018-03-28 10:50:00,25.89,25.9,25.81,25.85,227748.0,21.8786,21.887,21.811,21.8448,227748.0
2018-03-28 11:00:00,25.86,25.93,25.86,25.9,70872.0,21.8532,21.9124,21.8532,21.887,70872.0
2018-03-28 11:10:00,25.91,25.95,25.68,25.91,94410.0,21.8955,21.9293,21.7011,21.8955,94410.0
2018-03-28 11:20:00,25.92,25.92,25.74,25.75,46346.0,21.9039,21.9039,21.7518,21.7603,46346.0
2018-03-28 11:30:00,25.75,25.78,25.7,25.73,46732.0,21.7603,21.7856,21.718,21.7434,46732.0
2018-03-28 11:40:00,25.75,25.78,25.73,25.75,56884.0,21.7603,21.7856,21.7434,21.7603,56884.0
2018-03-28 11:50:00,25.75,25.86,25.73,25.85,18234.0,21.7603,21.8532,21.7434,21.8448,18234.0
2018-03-28 12:00:00,25.88,25.94,25.85,25.92,26584.0,21.8701,21.9208,21.8448,21.9039,26584.0
2018-03-28 12:10:00,25.93,26.06,25.93,26.05,50554.0,21.9124,22.0223,21.9124,22.0138,50554.0
2018-03-28 12:20:00,26.07,26.08,25.99,26.0,38300.0,22.0307,22.0392,21.9631,21.9715,38300.0
2018-03-28 12:30:00,26.0,26.07,26.0,26.04,30618.0,21.9715,22.0307,21.9715,22.0054,30618.0
2018-03-28 12:40:00,26.04,26.18,26.03,26.15,28840.0,22.0054,22.1237,21.9969,22.0983,28840.0
2018-03-28 12:50:00,26.14,26.14,26.02,26.03,16968.0,22.0899,22.0899,21.9885,21.9969,16968.0
2018-03-28 13:00:00,26.02,26.04,25.96,26.0,17474.0,21.9885,22.0054,21.9377,21.9715,17474.0
2018-03-28 13:10:00,25.99,26.03,25.96,25.99,14756.0,21.9631,21.9969,21.9377,21.9631,14756.0
2018-03-28 13:20:00,26.0,26.09,26.0,26.03,8400.0,21.9715,22.0476,21.9715,21.9969,8400.0
2018-03-28 13:30:00,26.04,26.04,25.95,25.95,11814.0,22.0054,22.0054,21.9293,21.9293,11814.0
2018-03-28 13:40:00,25.95,26.04,25.91,26.0,16000.0,21.9293,22.0054,21.8955,21.9715,16000.0
2018-03-28 13:50:00,26.0,26.01,25.93,25.96,15970.0,21.9715,21.98,21.9124,21.9377,15970.0
2018-03-28 14:00:00,25.96,25.98,25.92,25.98,17022.0,21.9377,21.9546,21.9039,21.9546,17022.0
2018-03-28 14:10:00,25.97,26.08,25.94,26.06,22322.0,21.9462,22.0392,21.9208,22.0223,22322.0
2018-03-28 14:20:00,26.07,26.1,26.0,26.03,24240.0,22.0307,22.0561,21.9715,21.9969,24240.0
2018-03-28 14:30:00,26.0,26.11,26.0,26.11,27024.0,21.9715,22.0645,21.9715,22.0645,27024.0
2018-03-28 14:40:00,26.14,26.17,26.0,26.02,29428.0,22.0899,22.1152,21.9715,21.9885,29428.0
2018-03-28 14:50:00,26.01,26.03,25.88,25.9,60898.0,21.98,21.9969,21.8701,21.887,60898.0
2018-03-28 15:00:00,25.89,25.91,25.77,25.77,61318.0,21.8786,21.8955,21.7772,21.7772,61318.0
2018-03-28 15:10:00,25.77,25.91,25.77,25.88,27236.0,21.7772,21.8955,21.7772,21.8701,27236.0
2018-03-28 15:20:00,25.88,25.91,25.86,25.9,33600.0,21.8701,21.8955,21.8532,21.887,33600.0
2018-03-28 15:30:00,25.9,26.0,25.88,25.98,88370.0,21.887,21.9715,21.8701,21.9546,88370.0
2018-03-28 15:40:00,25.99,26.0,25.92,25.93,79772.0,21.9631,21.9715,21.9039,21.9124,79772.0
2018-03-28 15:50:00,25.94,25.99,25.92,25.92,180330.0,21.9208,21.9631,21.9039,21.9039,180330.0
2018-03-29 09:30:00,26.02,26.27,25.88,26.09,57554.0,21.9885,22.1997,21.8701,22.0476,57554.0
2018-03-29 09:40:00,26.1,26.23,26.05,26.23,61754.0,22.0561,22.1659,22.0138,22.1659,61754.0
2018-03-29 09:50:00,26.22,26.32,26.19,26.28,31980.0,22.1575,22.242,22.1321,22.2082,31980.0
2018-03-29 10:00:00,26.27,26.37,26.25,26.25,38144.0,22.1997,22.2842,22.1828,22.1828,38144.0
2018-03-29 10:10:00,26.26,26.34,26.25,26.3,29200.0,22.1913,22.2589,22.1828,22.2251,29200.0
2018-03-29 10:20:00,26.3,26.3,26.21,26.23,87526.0,22.2251,22.2251,22.149,22.1659,87526.0
2018-03-29 10:30:00,26.22,26.32,26.21,26.28,159748.0,22.1575,22.242,22.149,22.2082,159748.0
2018-03-29 10:40:00,26.28,26.29,26.25,26.28,84432.0,22.2082,22.2166,22.1828,22.2082,84432.0
2018-03-29 10:50:00,26.28,26.42,26.28,26.38,66196.0,22.2082,22.3265,22.2082,22.2927,66196.0
2018-03-29 11:00:00,26.38,26.39,26.31,26.34,70678.0,22.2927,22.3011,22.2335,22.2589,70678.0
2018-03-29 11:10:00,26.34,26.36,26.3,26.33,36728.0,22.2589,22.2758,22.2251,22.2504,36728.0
2018-03-29 11:20:00,26.32,26.38,26.32,26.37,96938.0,22.242,22.2927,22.242,22.2842,96938.0
2018-03-29 11:30:00,26.37,26.38,26.33,26.36,54074.0,22.2842,22.2927,22.2504,22.2758,54074.0
2018-03-29 11:40:00,26.38,26.43,26.36,26.43,62518.0,22.2927,22.3349,22.2758,22.3349,62518.0
2018-03-29 11:50:00,26.44,26.48,26.36,26.36,63388.0,22.3434,22.3772,22.2758,22.2758,63388.0
2018-03-29 12:00:00,26.38,26.4,26.33,26.38,33636.0,22.2927,22.3096,22.2504,22.2927,33636.0
2018-03-29 12:10:00,26.38,26.41,26.35,26.35,33134.0,22.2927,22.318,22.2673,22.2673,33134.0
2018-03-29 12:20:00,26.35,26.36,26.32,26.35,27842.0,22.2673,22.2758,22.242,22.2673,27842.0
2018-03-29 12:30:00,26.35,26.35,26.28,26.34,446062.0,22.2673,22.2673,22.2082,22.2589,446062.0
2018-03-29 12:40:00,26.34,26.43,26.33,26.4,17556.0,22.2589,22.3349,22.2504,22.3096,17556.0
2018-03-29 12:50:00,26.41,26.47,26.4,26.45,46172.0,22.318,22.3687,22.3096,22.3518,46172.0
2018-03-29 13:00:00,26.44,26.44,26.34,26.35,75002.0,22.3434,22.3434,22.2589,22.2673,75002.0
2018-03-29 13:10:00,26.35,26.36,26.33,26.36,32186.0,22.2673,22.2758,22.2504,22.2758,32186.0
2018-03-29 13:20:00,26.36,26.36,26.33,26.36,30710.0,22.2758,22.2758,22.2504,22.2758,30710.0
2018-03-29 13:30:00,26.36,26.39,26.33,26.36,42000.0,22.2758,22.3011,22.2504,22.2758,42000.0
2018-03-29 13:40:00,26.36,26.45,26.36,26.42,158824.0,22.2758,22.3518,22.2758,22.3265,158824.0
2018-03-29 13:50:00,26.43,26.48,26.43,26.45,23818.0,22.3349,22.3772,22.3349,22.3518,23818.0
2018-03-29 14:00:00,26.43,26.45,26.43,26.45,25218.0,22.3349,22.3518,22.3349,22.3518,25218.0
2018-03-29 14:10:00,26.45,26.49,26.41,26.43,43376.0,22.3518,22.3856,22.318,22.3349,43376.0
2018-03-29 14:20:00,26.43,26.43,26.37,26.43,64640.0,22.3349,22.3349,22.2842,22.3349,64640.0
2018-03-29 14:30:00,26.43,26.43,26.4,26.41,49586.0,22.3349,22.3349,22.3096,22.318,49586.0
2018-03-29 14:40:00,26.41,26.42,26.38,26.41,77318.0,22.318,22.3265,22.2927,22.318,77318.0
2018-03-29 14:50:00,26.4,26.4,26.3,26.31,136718.0,22.3096,22.3096,22.2251,22.2335,136718.0
2018-03-29 15:00:00,26.31,26.45,26.31,26.45,287772.0,22.2335,22.3518,22.2335,22.3518,287772.0
2018-03-29 15:10:00,26.44,26.46,26.36,26.37,62556.0,22.3434,22.3603,22.2758,22.2842,62556.0
2018-03-29 15:20:00,26.37,26.4,26.33,26.35,100352.0,22.2842,22.3096,22.2504,22.2673,100352.0
2018-03-29 15:30:00,26.36,26.37,26.32,26.37,153594.0,22.2758,22.2842,22.242,22.2842,153594.0
2018-03-29 15:40:00,26.37,26.48,26.35,26.48,76238.0,22.2842,22.3772,22.2673,22.3772,76238.0
2018-03-29 15:50:00,26.47,26.47,26.38,26.39,221240.0,22.3687,22.3687,22.2927,22.3011,221240.0
2018-04-02 09:30:00,26.25,26.27,26.1,26.26,220652.0,22.1828,22.1997,22.0561,22.1913,220652.0
2018-04-02 09:40:00,26.24,26.32,26.21,26.25,93044.0,22.1744,22.242,22.149,22.1828,93044.0
2018-04-02 09:50:00,26.25,26.26,26.18,26.2,80260.0,22.1828,22.1913,22.1237,22.1406,80260.0
2018-04-02 10:00:00,26.21,26.21,26.0,26.0,108858.0,22.149,22.149,21.9715,21.9715,108858.0
2018-04-02 10:10:00,26.02,26.11,25.9,25.92,321888.0,21.9885,22.0645,21.887,21.9039,321888.0
2018-04-02 10:20:00,25.92,25.93,25.65,25.65,128322.0,21.9039,21.9124,21.6758,21.6758,128322.0
2018-04-02 10:30:00,25.64,25.65,25.52,25.52,97956.0,21.6673,21.6758,21.5659,21.5659,97956.0
2018-04-02 10:40:00,25.52,25.63,25.48,25.56,87714.0,21.5659,21.6589,21.5321,21.5997,87714.0
2018-04-02 10:50:00,25.55,25.56,25.38,25.39,132036.0,21.5913,21.5997,21.4476,21.4561,132036.0
2018-04-02 11:00:00,25.38,25.43,25.29,25.31,104108.0,21.4476,21.4899,21.3716,21.3885,104108.0
2018-04-02 11:10:00,25.31,25.34,25.29,25.33,109766.0,21.3885,21.4138,21.3716,21.4054,109766.0
2018-04-02 11:20:00,25.34,25.42,25.32,25.32,152070.0,21.4138,21.4814,21.3969,21.3969,152070.0
2018-04-02 11:30:00,25.32,25.37,25.24,25.36,109544.0,21.3969,21.4392,21.3293,21.4307,109544.0
2018-04-02 11:40:00,25.36,25.36,25.11,25.14,224148.0,21.4307,21.4307,21.2194,21.2448,224148.0
2018-04-02 11:50:00,25.13,25.18,25.04,25.13,91110.0,21.2363,21.2786,21.1603,21.2363,91110.0
2018-04-02 12:00:00,25.13,25.14,25.06,25.07,108664.0,21.2363,21.2448,21.1772,21.1856,108664.0
2018-04-02 12:10:00,25.07,25.07,24.98,25.02,80378.0,21.1856,21.1856,21.1096,21.1434,80378.0
2018-04-02 12:20:00,25.02,25.13,25.0,25.08,63724.0,21.1434,21.2363,21.1265,21.1941,63724.0
2018-04-02 12:30:00,25.09,25.12,25.06,25.09,103612.0,21.2025,21.2279,21.1772,21.2025,103612.0
2018-04-02 12:40:00,25.09,25.2,25.09,25.13,93456.0,21.2025,21.2955,21.2025,21.2363,93456.0
2018-04-02 12:50:00,25.13,25.19,25.08,25.14,168656.0,21.2363,21.2871,21.1941,21.2448,168656.0
2018-04-02 13:00:00,25.14,25.2,25.1,25.11,69546.0,21.2448,21.2955,21.211,21.2194,69546.0
2018-04-02 13:10:00,25.1,25.11,24.99,24.99,88176.0,21.211,21.2194,21.118,21.118,88176.0
2018-04-02 13:20:00,25.0,25.03,24.94,24.95,58024.0,21.1265,21.1518,21.0758,21.0842,58024.0
2018-04-02 13:30:00,24.96,25.04,24.93,24.99,69034.0,21.0927,21.1603,21.0673,21.118,69034.0
2018-04-02 13:40:00,24.98,24.98,24.86,24.89,57138.0,21.1096,21.1096,21.0082,21.0335,57138.0
2018-04-02 13:50:00,24.88,24.92,24.81,24.81,50146.0,21.0251,21.0589,20.9659,20.9659,50146.0
2018-04-02 14:00:00,24.81,24.97,24.78,24.93,66646.0,20.9659,21.1011,20.9406,21.0673,66646.0
2018-04-02 14:10:00,24.94,25.0,24.9,24.95,47610.0,21.0758,21.1265,21.042,21.0842,47610.0
2018-04-02 14:20:00,24.95,24.99,24.91,24.96,47374.0,21.0842,21.118,21.0504,21.0927,47374.0
2018-04-02 14:30:00,24.94,24.99,24.91,24.91,51678.0,21.0758,21.118,21.0504,21.0504,51678.0
2018-04-02 14:40:00,24.91,24.91,24.84,24.88,78288.0,21.0504,21.0504,20.9913,21.0251,78288.0
2018-04-02 14:50:00,24.89,24.97,24.89,24.93,72740.0,21.0335,21.1011,21.0335,21.0673,72740.0
2018-04-02 15:00:00,24.95,24.97,24.81,24.82,128928.0,21.0842,21.1011,20.9659,20.9744,128928.0
2018-04-02 15:10:00,24.81,24.86,24.79,24.86,119600.0,20.9659,21.0082,20.949,21.0082,119600.0
2018-04-02 15:20:00,24.87,24.92,24.85,24.88,202654.0,21.0166,21.0589,20.9997,21.0251,202654.0
2018-04-02 15:30:00,24.88,24.91,24.8,24.81,154626.0,21.0251,21.0504,20.9575,20.9659,154626.0
2018-04-02 15:40:00,24.8,24.89,24.78,24.86,306726.0,20.9575,21.0335,20.9406,21.0082,306726.0
2018-04-02 15:50:00,24.86,24.92,24.85,24.86,412164.0,21.0082,21.0589,20.9997,21.0082,412164.0
2018-04-03 09:30:00,24.99,25.4,24.9,25.34,93662.0,21.118,21.4645,21.042,21.4138,93662.0
2018-04-03 09:40:00,25.31,25.4,25.25,25.27,29884.0,21.3885,21.4645,21.3378,21.3547,29884.0
2018-04-03 09:50:00,25.3,25.3,25.1,25.1,31694.0,21.38,21.38,21.211,21.211,31694.0
2018-04-03 10:00:00,25.09,25.2,25.07,25.11,27886.0,21.2025,21.2955,21.1856,21.2194,27886.0
2018-04-03 10:10:00,25.11,25.15,25.0,25.0,16784.0,21.2194,21.2532,21.1265,21.1265,16784.0
2018-04-03 10:20:00,25.0,25.04,24.93,24.94,26142.0,21.1265,21.1603,21.0673,21.0758,26142.0
2018-04-03 10:30:00,24.93,25.06,24.93,25.02,22610.0,21.0673,21.1772,21.0673,21.1434,22610.0
2018-04-03 10:40:00,25.02,25.12,25.02,25.1,26630.0,21.1434,21.2279,21.1434,21.211,26630.0
2018-04-03 10:50:00,25.09,25.13,25.05,25.11,30466.0,21.2025,21.2363,21.1687,21.2194,30466.0
2018-04-03 11:00:00,25.11,25.25,25.11,25.23,42946.0,21.2194,21.3378,21.2194,21.3209,42946.0
2018-04-03 11:10:00,25.24,25.25,25.14,25.14,49858.0,21.3293,21.3378,21.2448,21.2448,49858.0
2018-04-03 11:20:00,25.14,25.25,25.13,25.22,33302.0,21.2448,21.3378,21.2363,21.3124,33302.0
2018-04-03 11:30:00,25.22,25.24,25.13,25.15,21718.0,21.3124,21.3293,21.2363,21.2532,21718.0
2018-04-03 11:40:00,25.15,25.18,25.11,25.17,27438.0,21.2532,21.2786,21.2194,21.2702,27438.0
2018-04-03 11:50:00,25.15,25.19,25.14,25.16,30732.0,21.2532,21.2871,21.2448,21.2617,30732.0
2018-04-03 12:00:00,25.17,25.3,25.17,25.3,35974.0,21.2702,21.38,21.2702,21.38,35974.0
2018-04-03 12:10:00,25.29,25.31,25.28,25.3,12500.0,21.3716,21.3885,21.3631,21.38,12500.0
2018-04-03 12:20:00,25.29,25.29,25.21,25.21,54070.0,21.3716,21.3716,21.304,21.304,54070.0
2018-04-03 12:30:00,25.22,25.26,25.16,25.18,40376.0,21.3124,21.3462,21.2617,21.2786,40376.0
2018-04-03 12:40:00,25.18,25.21,25.11,25.11,24240.0,21.2786,21.304,21.2194,21.2194,24240.0
2018-04-03 12:50:00,25.12,25.14,25.08,25.08,26344.0,21.2279,21.2448,21.1941,21.1941,26344.0
2018-04-03 13:00:00,25.08,25.08,25.02,25.04,48360.0,21.1941,21.1941,21.1434,21.1603,48360.0
2018-04-03 13:10:00,25.04,25.09,24.99,25.09,47694.0,21.1603,21.2025,21.118,21.2025,47694.0
2018-04-03 13:20:00,25.09,25.18,25.09,25.14,24812.0,21.2025,21.2786,21.2025,21.2448,24812.0
2018-04-03 13:30:00,25.15,25.15,25.09,25.09,18444.0,21.2532,21.2532,21.2025,21.2025,18444.0
2018-04-03 13:40:00,25.09,25.11,25.03,25.03,20914.0,21.2025,21.2194,21.1518,21.1518,20914.0
2018-04-03 13:50:00,25.01,25.17,25.01,25.14,49254.0,21.1349,21.2702,21.1349,21.2448,49254.0
2018-04-03 14:00:00,25.14,25.14,25.08,25.1,31636.0,21.2448,21.2448,21.1941,21.211,31636.0
2018-04-03 14:10:00,25.1,25.1,25.01,25.01,34038.0,21.211,21.211,21.1349,21.1349,34038.0
2018-04-03 14:20:00,25.02,25.07,25.0,25.02,18782.0,21.1434,21.1856,21.1265,21.1434,18782.0
2018-04-03 14:30:00,25.0,25.04,24.98,24.99,33674.0,21.1265,21.1603,21.1096,21.118,33674.0
2018-04-03 14:40:00,25.0,25.1,24.98,25.1,31406.0,21.1265,21.211,21.1096,21.211,31406.0
2018-04-03 14:50:00,25.09,25.11,25.05,25.08,45460.0,21.2025,21.2194,21.1687,21.1941,45460.0
2018-04-03 15:00:00,25.08,25.12,25.05,25.11,66444.0,21.1941,21.2279,21.1687,21.2194,66444.0
2018-04-03 15:10:00,25.11,25.12,24.99,25.03,33620.0,21.2194,21.2279,21.118,21.1518,33620.0
2018-04-03 15:20:00,25.03,25.05,25.0,25.03,55730.0,21.1518,21.1687,21.1265,21.1518,55730.0
2018-04-03 15:30:00,25.04,25.04,24.96,24.99,70832.0,21.1603,21.1603,21.0927,21.118,70832.0
2018-04-03 15:40:00,25.0,25.07,24.98,24.99,154742.0,21.1265,21.1856,21.1096,21.118,154742.0
2018-04-03 15:50:00,24.99,25.02,24.95,25.0,358974.0,21.118,21.1434,21.0842,21.1265,358974.0
2018-04-04 09:30:00,24.81,24.95,24.7,24.9,132174.0,20.9659,21.0842,20.873,21.042,132174.0
2018-04-04 09:40:00,24.89,24.91,24.81,24.85,89432.0,21.0335,21.0504,20.9659,20.9997,89432.0
2018-04-04 09:50:00,24.85,24.96,24.84,24.93,102928.0,20.9997,21.0927,20.9913,21.0673,102928.0
2018-04-04 10:00:00,24.91,25.04,24.91,24.99,60372.0,21.0504,21.1603,21.0504,21.118,60372.0
2018-04-04 10:10:00,24.99,25.09,24.99,25.05,47992.0,21.118,21.2025,21.118,21.1687,47992.0
2018-04-04 10:20:00,25.04,25.07,24.98,25.0,23838.0,21.1603,21.1856,21.1096,21.1265,23838.0
2018-04-04 10:30:00,25.02,25.09,25.02,25.09,15406.0,21.1434,21.2025,21.1434,21.2025,15406.0
2018-04-04 10:40:00,25.09,25.29,25.09,25.28,30018.0,21.2025,21.3716,21.2025,21.3631,30018.0
2018-04-04 10:50:00,25.29,25.31,25.17,25.18,20120.0,21.3716,21.3885,21.2702,21.2786,20120.0
2018-04-04 11:00:00,25.17,25.28,25.17,25.28,31188.0,21.2702,21.3631,21.2702,21.3631,31188.0
2018-04-04 11:10:00,25.28,25.34,25.24,25.32,24770.0,21.3631,21.4138,21.3293,21.3969,24770.0
2018-04-04 11:20:00,25.33,25.39,25.32,25.35,22706.0,21.4054,21.4561,21.3969,21.4223,22706.0
2018-04-04 11:30:00,25.36,25.41,25.28,25.33,74386.0,21.4307,21.473,21.3631,21.4054,74386.0
2018-04-04 11:40:00,25.34,25.36,25.28,25.28,28600.0,21.4138,21.4307,21.3631,21.3631,28600.0
2018-04-04 11:50:00,25.28,25.3,25.24,25.28,20538.0,21.3631,21.38,21.3293,21.3631,20538.0
2018-04-04 12:00:00,25.28,25.29,25.25,25.27,36156.0,21.3631,21.3716,21.3378,21.3547,36156.0
2018-04-04 12:10:00,25.28,25.29,25.24,25.24,27100.0,21.3631,21.3716,21.3293,21.3293,27100.0
2018-04-04 12:20:00,25.25,25.33,25.24,25.32,25646.0,21.3378,21.4054,21.3293,21.3969,25646.0
2018-04-04 12:30:00,25.33,25.33,25.28,25.33,42600.0,21.4054,21.4054,21.3631,21.4054,42600.0
2018-04-04 12:40:00,25.33,25.42,25.31,25.41,13600.0,21.4054,21.4814,21.3885,21.473,13600.0
2018-04-04 12:50:00,25.38,25.42,25.36,25.4,17014.0,21.4476,21.4814,21.4307,21.4645,17014.0
2018-04-04 13:00:00,25.41,25.46,25.4,25.46,54574.0,21.473,21.5152,21.4645,21.5152,54574.0
2018-04-04 13:10:00,25.45,25.45,25.33,25.33,29306.0,21.5068,21.5068,21.4054,21.4054,29306.0
2018-04-04 13:20:00,25.34,25.35,25.29,25.31,20490.0,21.4138,21.4223,21.3716,21.3885,20490.0
2018-04-04 13:30:00,25.31,25.4,25.31,25.35,13142.0,21.3885,21.4645,21.3885,21.4223,13142.0
2018-04-04 13:40:00,25.35,25.38,25.25,25.28,69206.0,21.4223,21.4476,21.3378,21.3631,69206.0
2018-04-04 13:50:00,25.29,25.32,25.27,25.31,31452.0,21.3716,21.3969,21.3547,21.3885,31452.0
2018-04-04 14:00:00,25.3,25.39,25.3,25.36,23126.0,21.38,21.4561,21.38,21.4307,23126.0
2018-04-04 14:10:00,25.36,25.43,25.33,25.43,40544.0,21.4307,21.4899,21.4054,21.4899,40544.0
2018-04-04 14:20:00,25.42,25.46,25.39,25.46,45862.0,21.4814,21.5152,21.4561,21.5152,45862.0
2018-04-04 14:30:00,25.47,25.47,25.37,25.39,30340.0,21.5237,21.5237,21.4392,21.4561,30340.0
2018-04-04 14:40:00,25.38,25.48,25.38,25.47,35050.0,21.4476,21.5321,21.4476,21.5237,35050.0
2018-04-04 14:50:00,25.49,25.52,25.45,25.5,31518.0,21.5406,21.5659,21.5068,21.549,31518.0
2018-04-04 15:00:00,25.49,25.52,25.47,25.52,38844.0,21.5406,21.5659,21.5237,21.5659,38844.0
2018-04-04 15:10:00,25.54,25.54,25.5,25.53,32362.0,21.5828,21.5828,21.549,21.5744,32362.0
2018-04-04 15:20:00,25.53,25.65,25.52,25.62,35206.0,21.5744,21.6758,21.5659,21.6504,35206.0
2018-04-04 15:30:00,25.62,25.63,25.54,25.57,48336.0,21.6504,21.6589,21.5828,21.6082,48336.0
2018-04-04 15:40:00,25.56,25.61,25.54,25.6,95854.0,21.5997,21.642,21.5828,21.6335,95854.0
2018-04-04 15:50:00,25.6,25.65,25.6,25.61,246148.0,21.6335,21.6758,21.6335,21.642,246148.0
2018-04-05 09:30:00,25.66,25.81,25.63,25.65,53086.0,21.6842,21.811,21.6589,21.6758,53086.0
2018-04-05 09:40:00,25.67,25.67,25.45,25.54,21830.0,21.6927,21.6927,21.5068,21.5828,21830.0
2018-04-05 09:50:00,25.54,25.66,25.53,25.63,33786.0,21.5828,21.6842,21.5744,21.6589,33786.0
2018-04-05 10:00:00,25.6,25.71,25.58,25.68,29404.0,21.6335,21.7265,21.6166,21.7011,29404.0
2018-04-05 10:10:00,25.7,25.83,25.7,25.76,39714.0,21.718,21.8279,21.718,21.7687,39714.0
2018-04-05 10:20:00,25.77,25.91,25.75,25.91,19898.0,21.7772,21.8955,21.7603,21.8955,19898.0
2018-04-05 10:30:00,25.9,25.94,25.86,25.87,120720.0,21.887,21.9208,21.8532,21.8617,120720.0
2018-04-05 10:40:00,25.86,25.86,25.78,25.84,23940.0,21.8532,21.8532,21.7856,21.8363,23940.0
2018-04-05 10:50:00,25.84,25.84,25.78,25.8,25556.0,21.8363,21.8363,21.7856,21.8025,25556.0
2018-04-05 11:00:00,25.82,26.01,25.8,26.01,42436.0,21.8194,21.98,21.8025,21.98,42436.0
2018-04-05 11:10:00,26.02,26.07,25.94,26.0,163606.0,21.9885,22.0307,21.9208,21.9715,163606.0
2018-04-05 11:20:00,26.0,26.03,25.96,25.98,25712.0,21.9715,21.9969,21.9377,21.9546,25712.0
2018-04-05 11:30:00,25.99,26.0,25.93,25.96,55106.0,21.9631,21.9715,21.9124,21.9377,55106.0
2018-04-05 11:40:00,25.96,25.96,25.83,25.89,26500.0,21.9377,21.9377,21.8279,21.8786,26500.0
2018-04-05 11:50:00,25.88,25.88,25.78,25.8,19950.0,21.8701,21.8701,21.7856,21.8025,19950.0
2018-04-05 12:00:00,25.79,25.83,25.78,25.83,15338.0,21.7941,21.8279,21.7856,21.8279,15338.0
2018-04-05 12:10:00,25.81,25.81,25.75,25.76,19122.0,21.811,21.811,21.7603,21.7687,19122.0
2018-04-05 12:20:00,25.77,25.79,25.75,25.77,25480.0,21.7772,21.7941,21.7603,21.7772,25480.0
2018-04-05 12:30:00,25.77,25.79,25.74,25.79,16474.0,21.7772,21.7941,21.7518,21.7941,16474.0
2018-04-05 12:40:00,25.79,25.79,25.72,25.72,50082.0,21.7941,21.7941,21.7349,21.7349,50082.0
2018-04-05 12:50:00,25.73,25.75,25.7,25.7,41896.0,21.7434,21.7603,21.718,21.718,41896.0
2018-04-05 13:00:00,25.68,25.75,25.68,25.74,12652.0,21.7011,21.7603,21.7011,21.7518,12652.0
2018-04-05 13:10:00,25.74,25.74,25.7,25.72,14968.0,21.7518,21.7518,21.718,21.7349,14968.0
2018-04-05 13:20:00,25.73,25.73,25.67,25.72,14714.0,21.7434,21.7434,21.6927,21.7349,14714.0
2018-04-05 13:30:00,25.72,25.75,25.71,25.73,13950.0,21.7349,21.7603,21.7265,21.7434,13950.0
2018-04-05 13:40:00,25.72,25.72,25.7,25.72,17042.0,21.7349,21.7349,21.718,21.7349,17042.0
2018-04-05 13:50:00,25.71,25.77,25.7,25.74,10186.0,21.7265,21.7772,21.718,21.7518,10186.0
2018-04-05 14:00:00,25.75,25.78,25.73,25.74,15440.0,21.7603,21.7856,21.7434,21.7518,15440.0
2018-04-05 14:10:00,25.74,25.75,25.72,25.75,17908.0,21.7518,21.7603,21.7349,21.7603,17908.0
2018-04-05 14:20:00,25.75,25.77,25.72,25.75,12874.0,21.7603,21.7772,21.7349,21.7603,12874.0
2018-04-05 14:30:00,25.76,25.78,25.75,25.75,30952.0,21.7687,21.7856,21.7603,21.7603,30952.0
2018-04-05 14:40:00,25.75,25.79,25.74,25.78,13252.0,21.7603,21.7941,21.7518,21.7856,13252.0
2018-04-05 14:50:00,25.77,25.86,25.76,25.86,16464.0,21.7772,21.8532,21.7687,21.8532,16464.0
2018-04-05 15:00:00,25.86,25.92,25.79,25.92,51534.0,21.8532,21.9039,21.7941,21.9039,51534.0
2018-04-05 15:10:00,25.92,26.01,25.91,25.96,62736.0,21.9039,21.98,21.8955,21.9377,62736.0
2018-04-05 15:20:00,25.97,26.03,25.97,26.03,128574.0,21.9462,21.9969,21.9462,21.9969,128574.0
2018-04-05 15:30:00,26.04,26.04,25.97,25.98,48228.0,22.0054,22.0054,21.9462,21.9546,48228.0
2018-04-05 15:40:00,25.99,26.09,25.98,26.05,94618.0,21.9631,22.0476,21.9546,22.0138,94618.0
2018-04-05 15:50:00,26.05,26.06,26.0,26.0,148696.0,22.0138,22.0223,21.9715,21.9715,148696.0
2018-04-06 09:30:00,25.8,25.84,25.39,25.6,163438.0,21.8025,21.8363,21.4561,21.6335,163438.0
2018-04-06 09:40:00,25.57,25.57,25.32,25.33,76660.0,21.6082,21.6082,21.3969,21.4054,76660.0
2018-04-06 09:50:00,25.33,25.57,25.32,25.54,67692.0,21.4054,21.6082,21.3969,21.5828,67692.0
2018-04-06 10:00:00,25.52,25.68,25.48,25.65,44288.0,21.5659,21.7011,21.5321,21.6758,44288.0
2018-04-06 10:10:00,25.65,25.77,25.65,25.7,38970.0,21.6758,21.7772,21.6758,21.718,38970.0
2018-04-06 10:20:00,25.72,25.79,25.59,25.6,133914.0,21.7349,21.7941,21.6251,21.6335,133914.0
2018-04-06 10:30:00,25.6,25.74,25.6,25.71,31802.0,21.6335,21.7518,21.6335,21.7265,31802.0
2018-04-06 10:40:00,25.7,25.72,25.54,25.54,48686.0,21.718,21.7349,21.5828,21.5828,48686.0
2018-04-06 10:50:00,25.53,25.55,25.48,25.52,33504.0,21.5744,21.5913,21.5321,21.5659,33504.0
2018-04-06 11:00:00,25.51,25.52,25.42,25.43,17200.0,21.5575,21.5659,21.4814,21.4899,17200.0
2018-04-06 11:10:00,25.44,25.48,25.41,25.41,33750.0,21.4983,21.5321,21.473,21.473,33750.0
2018-04-06 11:20:00,25.42,25.43,25.39,25.42,18946.0,21.4814,21.4899,21.4561,21.4814,18946.0
2018-04-06 11:30:00,25.43,25.52,25.42,25.52,20006.0,21.4899,21.5659,21.4814,21.5659,20006.0
2018-04-06 11:40:00,25.5,25.53,25.46,25.46,28070.0,21.549,21.5744,21.5152,21.5152,28070.0
2018-04-06 11:50:00,25.44,25.5,25.43,25.5,18978.0,21.4983,21.549,21.4899,21.549,18978.0
2018-04-06 12:00:00,25.48,25.5,25.46,25.47,11470.0,21.5321,21.549,21.5152,21.5237,11470.0
2018-04-06 12:10:00,25.48,25.48,25.45,25.45,15864.0,21.5321,21.5321,21.5068,21.5068,15864.0
2018-04-06 12:20:00,25.45,25.46,25.42,25.45,17210.0,21.5068,21.5152,21.4814,21.5068,17210.0
2018-04-06 12:30:00,25.43,25.43,25.36,25.36,50414.0,21.4899,21.4899,21.4307,21.4307,50414.0
2018-04-06 12:40:00,25.36,25.41,25.36,25.39,22128.0,21.4307,21.473,21.4307,21.4561,22128.0
2018-04-06 12:50:00,25.38,25.42,25.37,25.42,21064.0,21.4476,21.4814,21.4392,21.4814,21064.0
2018-04-06 13:00:00,25.41,25.46,25.41,25.44,25606.0,21.473,21.5152,21.473,21.4983,25606.0
2018-04-06 13:10:00,25.44,25.45,25.38,25.4,17656.0,21.4983,21.5068,21.4476,21.4645,17656.0
2018-04-06 13:20:00,25.39,25.41,25.35,25.4,13474.0,21.4561,21.473,21.4223,21.4645,13474.0
2018-04-06 13:30:00,25.4,25.43,25.35,25.35,14192.0,21.4645,21.4899,21.4223,21.4223,14192.0
2018-04-06 13:40:00,25.36,25.41,25.31,25.31,19820.0,21.4307,21.473,21.3885,21.3885,19820.0
2018-04-06 13:50:00,25.3,25.3,25.2,25.2,23508.0,21.38,21.38,21.2955,21.2955,23508.0
2018-04-06 14:00:00,25.2,25.24,25.17,25.18,22802.0,21.2955,21.3293,21.2702,21.2786,22802.0
2018-04-06 14:10:00,25.19,25.22,25.06,25.06,37766.0,21.2871,21.3124,21.1772,21.1772,37766.0
2018-04-06 14:20:00,25.06,25.1,25.05,25.08,40994.0,21.1772,21.211,21.1687,21.1941,40994.0
2018-04-06 14:30:00,25.07,25.11,25.02,25.03,28028.0,21.1856,21.2194,21.1434,21.1518,28028.0
2018-04-06 14:40:00,25.03,25.05,24.95,24.97,89382.0,21.1518,21.1687,21.0842,21.1011,89382.0
2018-04-06 14:50:00,24.97,24.97,24.89,24.93,47922.0,21.1011,21.1011,21.0335,21.0673,47922.0
2018-04-06 15:00:00,24.93,24.99,24.92,24.95,58838.0,21.0673,21.118,21.0589,21.0842,58838.0
2018-04-06 15:10:00,24.98,25.06,24.96,25.0,52486.0,21.1096,21.1772,21.0927,21.1265,52486.0
2018-04-06 15:20:00,25.0,25.1,25.0,25.04,104664.0,21.1265,21.211,21.1265,21.1603,104664.0
2018-04-06 15:30:00,25.04,25.14,25.03,25.14,110792.0,21.1603,21.2448,21.1518,21.2448,110792.0
2018-04-06 15:40:00,25.14,25.16,25.11,25.13,174908.0,21.2448,21.2617,21.2194,21.2363,174908.0
2018-04-06 15:50:00,25.13,25.22,25.12,25.15,250160.0,21.2363,21.3124,21.2279,21.2532,250160.0
2018-04-09 09:30:00,25.2,25.45,25.11,25.2,99410.0,21.2955,21.5068,21.2194,21.2955,99410.0
2018-04-09 09:40:00,25.18,25.18,24.94,24.96,88580.0,21.2786,21.2786,21.0758,21.0927,88580.0
2018-04-09 09:50:00,24.96,25.11,24.9,25.05,92076.0,21.0927,21.2194,21.042,21.1687,92076.0
2018-04-09 10:00:00,25.04,25.09,24.91,24.93,43660.0,21.1603,21.2025,21.0504,21.0673,43660.0
2018-04-09 10:10:00,24.92,24.98,24.8,24.81,109552.0,21.0589,21.1096,20.9575,20.9659,109552.0
2018-04-09 10:20:00,24.79,24.83,24.71,24.72,62898.0,20.949,20.9828,20.8814,20.8899,62898.0
2018-04-09 10:30:00,24.72,24.95,24.72,24.86,106300.0,20.8899,21.0842,20.8899,21.0082,106300.0
2018-04-09 10:40:00,24.86,24.96,24.84,24.89,51532.0,21.0082,21.0927,20.9913,21.0335,51532.0
2018-04-09 10:50:00,24.88,24.93,24.86,24.93,49882.0,21.0251,21.0673,21.0082,21.0673,49882.0
2018-04-09 11:00:00,24.96,25.06,24.92,25.04,62576.0,21.0927,21.1772,21.0589,21.1603,62576.0
2018-04-09 11:10:00,25.04,25.15,25.01,25.13,60064.0,21.1603,21.2532,21.1349,21.2363,60064.0
2018-04-09 11:20:00,25.11,25.11,25.06,25.07,34012.0,21.2194,21.2194,21.1772,21.1856,34012.0
2018-04-09 11:30:00,25.09,25.13,25.04,25.04,27030.0,21.2025,21.2363,21.1603,21.1603,27030.0
2018-04-09 11:40:00,25.04,25.1,25.02,25.07,30758.0,21.1603,21.211,21.1434,21.1856,30758.0
2018-04-09 11:50:00,25.08,25.08,25.01,25.05,30074.0,21.1941,21.1941,21.1349,21.1687,30074.0
2018-04-09 12:00:00,25.05,25.09,25.02,25.02,34662.0,21.1687,21.2025,21.1434,21.1434,34662.0
2018-04-09 12:10:00,25.02,25.03,24.99,25.0,19642.0,21.1434,21.1518,21.118,21.1265,19642.0
2018-04-09 12:20:00,25.0,25.04,24.95,24.95,33082.0,21.1265,21.1603,21.0842,21.0842,33082.0
2018-04-09 12:30:00,24.95,24.99,24.91,24.93,52054.0,21.0842,21.118,21.0504,21.0673,52054.0
2018-04-09 12:40:00,24.93,24.94,24.89,24.91,51176.0,21.0673,21.0758,21.0335,21.0504,51176.0
2018-04-09 12:50:00,24.92,24.93,24.88,24.91,39880.0,21.0589,21.0673,21.0251,21.0504,39880.0
2018-04-09 13:00:00,24.92,25.02,24.91,24.99,44400.0,21.0589,21.1434,21.0504,21.118,44400.0
2018-04-09 13:10:00,25.0,25.0,24.92,24.93,26590.0,21.1265,21.1265,21.0589,21.0673,26590.0
2018-04-09 13:20:00,24.93,24.93,24.89,24.92,34704.0,21.0673,21.0673,21.0335,21.0589,34704.0
2018-04-09 13:30:00,24.92,24.92,24.89,24.9,31198.0,21.0589,21.0589,21.0335,21.042,31198.0
2018-04-09 13:40:00,24.9,24.9,24.83,24.86,34182.0,21.042,21.042,20.9828,21.0082,34182.0
2018-04-09 13:50:00,24.86,24.88,24.83,24.83,33276.0,21.0082,21.0251,20.9828,20.9828,33276.0
2018-04-09 14:00:00,24.84,24.84,24.75,24.81,35828.0,20.9913,20.9913,20.9152,20.9659,35828.0
2018-04-09 14:10:00,24.79,24.85,24.75,24.85,45036.0,20.949,20.9997,20.9152,20.9997,45036.0
2018-04-09 14:20:00,24.85,24.85,24.74,24.81,41808.0,20.9997,20.9997,20.9068,20.9659,41808.0
2018-04-09 14:30:00,24.82,24.85,24.8,24.8,28210.0,20.9744,20.9997,20.9575,20.9575,28210.0
2018-04-09 14:40:00,24.8,24.83,24.75,24.82,28786.0,20.9575,20.9828,20.9152,20.9744,28786.0
2018-04-09 14:50:00,24.84,24.9,24.83,24.86,40752.0,20.9913,21.042,20.9828,21.0082,40752.0
2018-04-09 15:00:00,24.87,24.9,24.84,24.84,36770.0,21.0166,21.042,20.9913,20.9913,36770.0
2018-04-09 15:10:00,24.85,24.88,24.77,24.79,46000.0,20.9997,21.0251,20.9321,20.949,46000.0
2018-04-09 15:20:00,24.8,24.85,24.77,24.84,57908.0,20.9575,20.9997,20.9321,20.9913,57908.0
2018-04-09 15:30:00,24.83,24.85,24.79,24.8,88876.0,20.9828,20.9997,20.949,20.9575,88876.0
2018-04-09 15:40:00,24.8,24.81,24.73,24.74,118444.0,20.9575,20.9659,20.8983,20.9068,118444.0
2018-04-09 15:50:00,24.74,24.78,24.72,24.73,567694.0,20.9068,20.9406,20.8899,20.8983,567694.0
2018-04-10 09:30:00,24.99,25.09,24.9,25.08,119612.0,21.118,21.2025,21.042,21.1941,119612.0
2018-04-10 09:40:00,25.06,25.12,25.04,25.11,59454.0,21.1772,21.2279,21.1603,21.2194,59454.0
2018-04-10 09:50:00,25.1,25.11,25.0,25.03,83790.0,21.211,21.2194,21.1265,21.1518,83790.0
2018-04-10 10:00:00,25.04,25.04,24.93,25.0,114360.0,21.1603,21.1603,21.0673,21.1265,114360.0
2018-04-10 10:10:00,24.99,25.08,24.96,25.02,33912.0,21.118,21.1941,21.0927,21.1434,33912.0
2018-04-10 10:20:00,25.03,25.09,24.99,25.05,26682.0,21.1518,21.2025,21.118,21.1687,26682.0
2018-04-10 10:30:00,25.05,25.14,25.05,25.07,46040.0,21.1687,21.2448,21.1687,21.1856,46040.0
2018-04-10 10:40:00,25.07,25.16,25.06,25.13,61476.0,21.1856,21.2617,21.1772,21.2363,61476.0
2018-04-10 10:50:00,25.14,25.23,25.13,25.18,46282.0,21.2448,21.3209,21.2363,21.2786,46282.0
2018-04-10 11:00:00,25.18,25.23,25.18,25.21,33090.0,21.2786,21.3209,21.2786,21.304,33090.0
2018-04-10 11:10:00,25.19,25.19,25.09,25.11,52712.0,21.2871,21.2871,21.2025,21.2194,52712.0
2018-04-10 11:20:00,25.11,25.17,25.1,25.11,27048.0,21.2194,21.2702,21.211,21.2194,27048.0
2018-04-10 11:30:00,25.09,25.11,25.05,25.08,23446.0,21.2025,21.2194,21.1687,21.1941,23446.0
2018-04-10 11:40:00,25.08,25.13,25.0,25.03,49080.0,21.1941,21.2363,21.1265,21.1518,49080.0
2018-04-10 11:50:00,25.01,25.11,25.01,25.11,22300.0,21.1349,21.2194,21.1349,21.2194,22300.0
2018-04-10 12:00:00,25.11,25.11,25.06,25.08,25018.0,21.2194,21.2194,21.1772,21.1941,25018.0
2018-04-10 12:10:00,25.08,25.08,25.02,25.02,25206.0,21.1941,21.1941,21.1434,21.1434,25206.0
2018-04-10 12:20:00,25.02,25.02,24.9,24.93,32448.0,21.1434,21.1434,21.042,21.0673,32448.0
2018-04-10 12:30:00,24.93,25.0,24.93,25.0,24948.0,21.0673,21.1265,21.0673,21.1265,24948.0
2018-04-10 12:40:00,25.0,25.03,24.98,25.03,21610.0,21.1265,21.1518,21.1096,21.1518,21610.0
2018-04-10 12:50:00,25.03,25.07,24.99,25.06,27048.0,21.1518,21.1856,21.118,21.1772,27048.0
2018-04-10 13:00:00,25.06,25.11,25.06,25.09,19614.0,21.1772,21.2194,21.1772,21.2025,19614.0
2018-04-10 13:10:00,25.1,25.17,25.1,25.12,13878.0,21.211,21.2702,21.211,21.2279,13878.0
2018-04-10 13:20:00,25.13,25.14,25.11,25.13,66888.0,21.2363,21.2448,21.2194,21.2363,66888.0
2018-04-10 13:30:00,25.12,25.17,25.11,25.15,17040.0,21.2279,21.2702,21.2194,21.2532,17040.0
2018-04-10 13:40:00,25.14,25.15,25.04,25.04,24160.0,21.2448,21.2532,21.1603,21.1603,24160.0
2018-04-10 13:50:00,25.05,25.12,25.04,25.1,22460.0,21.1687,21.2279,21.1603,21.211,22460.0
2018-04-10 14:00:00,25.1,25.12,25.07,25.12,19232.0,21.211,21.2279,21.1856,21.2279,19232.0
2018-04-10 14:10:00,25.12,25.15,25.1,25.1,24162.0,21.2279,21.2532,21.211,21.211,24162.0
2018-04-10 14:20:00,25.11,25.14,25.1,25.1,29770.0,21.2194,21.2448,21.211,21.211,29770.0
2018-04-10 14:30:00,25.1,25.15,25.1,25.15,55364.0,21.211,21.2532,21.211,21.2532,55364.0
2018-04-10 14:40:00,25.14,25.22,25.13,25.18,34540.0,21.2448,21.3124,21.2363,21.2786,34540.0
2018-04-10 14:50:00,25.19,25.21,25.18,25.21,20046.0,21.2871,21.304,21.2786,21.304,20046.0
2018-04-10 15:00:00,25.21,25.25,25.18,25.24,32424.0,21.304,21.3378,21.2786,21.3293,32424.0
2018-04-10 15:10:00,25.24,25.25,25.2,25.24,29296.0,21.3293,21.3378,21.2955,21.3293,29296.0
2018-04-10 15:20:00,25.24,25.25,25.16,25.22,52728.0,21.3293,21.3378,21.2617,21.3124,52728.0
2018-04-10 15:30:00,25.22,25.23,25.18,25.23,46698.0,21.3124,21.3209,21.2786,21.3209,46698.0
2018-04-10 15:40:00,25.23,25.27,25.22,25.27,98704.0,21.3209,21.3547,21.3124,21.3547,98704.0
2018-04-10 15:50:00,25.27,25.3,25.22,25.24,219798.0,21.3547,21.38,21.3124,21.3293,219798.0
2018-04-11 09:30:00,25.17,25.5,25.17,25.42,89062.0,21.2702,21.549,21.2702,21.4814,89062.0
2018-04-11 09:40:00,25.38,25.48,25.33,25.33,20644.0,21.4476,21.5321,21.4054,21.4054,20644.0
2018-04-11 09:50:00,25.34,25.39,25.32,25.36,16884.0,21.4138,21.4561,21.3969,21.4307,16884.0
2018-04-11 10:00:00,25.39,25.43,25.34,25.34,19272.0,21.4561,21.4899,21.4138,21.4138,19272.0
2018-04-11 10:10:00,25.36,25.37,25.32,25.33,10502.0,21.4307,21.4392,21.3969,21.4054,10502.0
2018-04-11 10:20:00,25.32,25.34,25.29,25.29,16376.0,21.3969,21.4138,21.3716,21.3716,16376.0
2018-04-11 10:30:00,25.3,25.31,25.24,25.31,42406.0,21.38,21.3885,21.3293,21.3885,42406.0
2018-04-11 10:40:00,25.31,25.36,25.28,25.36,38930.0,21.3885,21.4307,21.3631,21.4307,38930.0
2018-04-11 10:50:00,25.35,25.38,25.26,25.28,51558.0,21.4223,21.4476,21.3462,21.3631,51558.0
2018-04-11 11:00:00,25.27,25.29,25.22,25.25,29192.0,21.3547,21.3716,21.3124,21.3378,29192.0
2018-04-11 11:10:00,25.23,25.27,25.23,25.25,19476.0,21.3209,21.3547,21.3209,21.3378,19476.0
2018-04-11 11:20:00,25.25,25.39,25.24,25.36,26570.0,21.3378,21.4561,21.3293,21.4307,26570.0
2018-04-11 11:30:00,25.36,25.37,25.27,25.32,18250.0,21.4307,21.4392,21.3547,21.3969,18250.0
2018-04-11 11:40:00,25.33,25.37,25.32,25.35,25096.0,21.4054,21.4392,21.3969,21.4223,25096.0
2018-04-11 11:50:00,25.35,25.38,25.34,25.35,14102.0,21.4223,21.4476,21.4138,21.4223,14102.0
2018-04-11 12:00:00,25.34,25.37,25.31,25.33,20570.0,21.4138,21.4392,21.3885,21.4054,20570.0
2018-04-11 12:10:00,25.32,25.33,25.24,25.25,24058.0,21.3969,21.4054,21.3293,21.3378,24058.0
2018-04-11 12:20:00,25.25,25.25,25.21,25.22,24042.0,21.3378,21.3378,21.304,21.3124,24042.0
2018-04-11 12:30:00,25.22,25.23,25.16,25.17,16960.0,21.3124,21.3209,21.2617,21.2702,16960.0
2018-04-11 12:40:00,25.18,25.22,25.17,25.18,9610.0,21.2786,21.3124,21.2702,21.2786,9610.0
2018-04-11 12:50:00,25.18,25.18,25.13,25.14,13174.0,21.2786,21.2786,21.2363,21.2448,13174.0
2018-04-11 13:00:00,25.15,25.17,25.15,25.15,18906.0,21.2532,21.2702,21.2532,21.2532,18906.0
2018-04-11 13:10:00,25.14,25.2,25.11,25.19,9412.0,21.2448,21.2955,21.2194,21.2871,9412.0
2018-04-11 13:20:00,25.2,25.21,25.16,25.16,12728.0,21.2955,21.304,21.2617,21.2617,12728.0
2018-04-11 13:30:00,25.15,25.15,25.08,25.12,27036.0,21.2532,21.2532,21.1941,21.2279,27036.0
2018-04-11 13:40:00,25.13,25.13,25.09,25.13,32600.0,21.2363,21.2363,21.2025,21.2363,32600.0
2018-04-11 13:50:00,25.13,25.13,25.1,25.1,22570.0,21.2363,21.2363,21.211,21.211,22570.0
2018-04-11 14:00:00,25.09,25.11,25.07,25.07,20410.0,21.2025,21.2194,21.1856,21.1856,20410.0
2018-04-11 14:10:00,25.07,25.16,25.04,25.15,21116.0,21.1856,21.2617,21.1603,21.2532,21116.0
2018-04-11 14:20:00,25.16,25.16,25.11,25.11,23822.0,21.2617,21.2617,21.2194,21.2194,23822.0
2018-04-11 14:30:00,25.11,25.15,25.11,25.13,21018.0,21.2194,21.2532,21.2194,21.2363,21018.0
2018-04-11 14:40:00,25.14,25.16,25.09,25.11,22372.0,21.2448,21.2617,21.2025,21.2194,22372.0
2018-04-11 14:50:00,25.1,25.14,25.07,25.14,23222.0,21.211,21.2448,21.1856,21.2448,23222.0
2018-04-11 15:00:00,25.14,25.15,25.08,25.08,18926.0,21.2448,21.2532,21.1941,21.1941,18926.0
2018-04-11 15:10:00,25.09,25.09,25.03,25.06,26562.0,21.2025,21.2025,21.1518,21.1772,26562.0
2018-04-11 15:20:00,25.05,25.08,25.04,25.08,39872.0,21.1687,21.1941,21.1603,21.1941,39872.0
2018-04-11 15:30:00,25.08,25.12,25.07,25.09,58222.0,21.1941,21.2279,21.1856,21.2025,58222.0
2018-04-11 15:40:00,25.1,25.11,25.06,25.07,95022.0,21.211,21.2194,21.1772,21.1856,95022.0
2018-04-11 15:50:00,25.07,25.1,25.05,25.08,199006.0,21.1856,21.211,21.1687,21.1941,199006.0
2018-04-12 09:30:00,24.71,24.71,24.36,24.7,225398.0,20.8814,20.8814,20.5857,20.873,225398.0
2018-04-12 09:40:00,24.71,24.79,24.61,24.68,83568.0,20.8814,20.949,20.7969,20.8561,83568.0
2018-04-12 09:50:00,24.67,24.84,24.67,24.76,27904.0,20.8476,20.9913,20.8476,20.9237,27904.0
2018-04-12 10:00:00,24.77,24.86,24.73,24.76,59576.0,20.9321,21.0082,20.8983,20.9237,59576.0
2018-04-12 10:10:00,24.77,24.79,24.66,24.73,119664.0,20.9321,20.949,20.8392,20.8983,119664.0
2018-04-12 10:20:00,24.72,24.77,24.68,24.77,71148.0,20.8899,20.9321,20.8561,20.9321,71148.0
2018-04-12 10:30:00,24.77,24.78,24.71,24.72,26794.0,20.9321,20.9406,20.8814,20.8899,26794.0
2018-04-12 10:40:00,24.72,24.75,24.56,24.58,80498.0,20.8899,20.9152,20.7547,20.7716,80498.0
2018-04-12 10:50:00,24.59,24.62,24.54,24.59,150506.0,20.78,20.8054,20.7378,20.78,150506.0
2018-04-12 11:00:00,24.6,24.6,24.5,24.54,73106.0,20.7885,20.7885,20.704,20.7378,73106.0
2018-04-12 11:10:00,24.56,24.57,24.5,24.55,44010.0,20.7547,20.7631,20.704,20.7462,44010.0
2018-04-12 11:20:00,24.54,24.55,24.43,24.54,89526.0,20.7378,20.7462,20.6448,20.7378,89526.0
2018-04-12 11:30:00,24.54,24.58,24.46,24.46,77166.0,20.7378,20.7716,20.6702,20.6702,77166.0
2018-04-12 11:40:00,24.46,24.46,24.33,24.36,117244.0,20.6702,20.6702,20.5603,20.5857,117244.0
2018-04-12 11:50:00,24.36,24.41,24.31,24.4,88466.0,20.5857,20.6279,20.5434,20.6195,88466.0
2018-04-12 12:00:00,24.41,24.46,24.4,24.43,99220.0,20.6279,20.6702,20.6195,20.6448,99220.0
2018-04-12 12:10:00,24.43,24.5,24.43,24.46,107064.0,20.6448,20.704,20.6448,20.6702,107064.0
2018-04-12 12:20:00,24.46,24.48,24.4,24.42,34728.0,20.6702,20.6871,20.6195,20.6364,34728.0
2018-04-12 12:30:00,24.43,24.48,24.42,24.43,37650.0,20.6448,20.6871,20.6364,20.6448,37650.0
2018-04-12 12:40:00,24.43,24.47,24.41,24.47,48146.0,20.6448,20.6786,20.6279,20.6786,48146.0
2018-04-12 12:50:00,24.47,24.57,24.46,24.57,39390.0,20.6786,20.7631,20.6702,20.7631,39390.0
2018-04-12 13:00:00,24.58,24.64,24.57,24.58,29198.0,20.7716,20.8223,20.7631,20.7716,29198.0
2018-04-12 13:10:00,24.59,24.59,24.47,24.49,64642.0,20.78,20.78,20.6786,20.6955,64642.0
2018-04-12 13:20:00,24.5,24.51,24.46,24.5,71026.0,20.704,20.7124,20.6702,20.704,71026.0
2018-04-12 13:30:00,24.5,24.52,24.42,24.42,73764.0,20.704,20.7209,20.6364,20.6364,73764.0
2018-04-12 13:40:00,24.43,24.47,24.41,24.46,65268.0,20.6448,20.6786,20.6279,20.6702,65268.0
2018-04-12 13:50:00,24.45,24.46,24.32,24.34,47046.0,20.6617,20.6702,20.5518,20.5688,47046.0
2018-04-12 14:00:00,24.34,24.39,24.34,24.36,45732.0,20.5688,20.611,20.5688,20.5857,45732.0
2018-04-12 14:10:00,24.36,24.4,24.35,24.39,35664.0,20.5857,20.6195,20.5772,20.611,35664.0
2018-04-12 14:20:00,24.39,24.41,24.36,24.39,47180.0,20.611,20.6279,20.5857,20.611,47180.0
2018-04-12 14:30:00,24.39,24.41,24.36,24.41,53644.0,20.611,20.6279,20.5857,20.6279,53644.0
2018-04-12 14:40:00,24.41,24.44,24.4,24.4,44152.0,20.6279,20.6533,20.6195,20.6195,44152.0
2018-04-12 14:50:00,24.4,24.43,24.4,24.43,49280.0,20.6195,20.6448,20.6195,20.6448,49280.0
2018-04-12 15:00:00,24.43,24.43,24.36,24.38,86838.0,20.6448,20.6448,20.5857,20.6026,86838.0
2018-04-12 15:10:00,24.38,24.4,24.36,24.36,61486.0,20.6026,20.6195,20.5857,20.5857,61486.0
2018-04-12 15:20:00,24.36,24.43,24.36,24.4,79044.0,20.5857,20.6448,20.5857,20.6195,79044.0
2018-04-12 15:30:00,24.39,24.49,24.39,24.48,177246.0,20.611,20.6955,20.611,20.6871,177246.0
2018-04-12 15:40:00,24.48,24.48,24.41,24.43,195176.0,20.6871,20.6871,20.6279,20.6448,195176.0
2018-04-12 15:50:00,24.43,24.45,24.41,24.43,360980.0,20.6448,20.6617,20.6279,20.6448,360980.0
2018-04-13 09:30:00,24.57,24.63,24.45,24.55,37856.0,20.7631,20.8138,20.6617,20.7462,37856.0
2018-04-13 09:40:00,24.55,24.55,24.38,24.39,47552.0,20.7462,20.7462,20.6026,20.611,47552.0
2018-04-13 09:50:00,24.36,24.36,24.28,24.28,57336.0,20.5857,20.5857,20.518,20.518,57336.0
2018-04-13 10:00:00,24.29,24.35,24.24,24.31,26786.0,20.5265,20.5772,20.4842,20.5434,26786.0
2018-04-13 10:10:00,24.31,24.31,24.16,24.18,51498.0,20.5434,20.5434,20.4166,20.4335,51498.0
2018-04-13 10:20:00,24.18,24.21,24.06,24.1,71402.0,20.4335,20.4589,20.3321,20.3659,71402.0
2018-04-13 10:30:00,24.11,24.23,24.1,24.17,35312.0,20.3744,20.4758,20.3659,20.4251,35312.0
2018-04-13 10:40:00,24.17,24.21,24.13,24.18,30058.0,20.4251,20.4589,20.3913,20.4335,30058.0
2018-04-13 10:50:00,24.18,24.18,24.09,24.1,38464.0,20.4335,20.4335,20.3575,20.3659,38464.0
2018-04-13 11:00:00,24.09,24.11,24.04,24.04,40238.0,20.3575,20.3744,20.3152,20.3152,40238.0
2018-04-13 11:10:00,24.03,24.11,24.02,24.04,72394.0,20.3068,20.3744,20.2983,20.3152,72394.0
2018-04-13 11:20:00,24.04,24.09,24.04,24.06,31890.0,20.3152,20.3575,20.3152,20.3321,31890.0
2018-04-13 11:30:00,24.07,24.08,24.02,24.04,47786.0,20.3406,20.349,20.2983,20.3152,47786.0
2018-04-13 11:40:00,24.05,24.09,24.04,24.08,34716.0,20.3237,20.3575,20.3152,20.349,34716.0
2018-04-13 11:50:00,24.07,24.12,24.06,24.11,64180.0,20.3406,20.3828,20.3321,20.3744,64180.0
2018-04-13 12:00:00,24.1,24.11,24.03,24.04,68588.0,20.3659,20.3744,20.3068,20.3152,68588.0
2018-04-13 12:10:00,24.04,24.08,24.03,24.03,31558.0,20.3152,20.349,20.3068,20.3068,31558.0
2018-04-13 12:20:00,24.04,24.06,23.99,23.99,135052.0,20.3152,20.3321,20.273,20.273,135052.0
2018-04-13 12:30:00,24.0,24.02,23.98,24.0,94302.0,20.2814,20.2983,20.2645,20.2814,94302.0
2018-04-13 12:40:00,24.02,24.09,24.02,24.06,35758.0,20.2983,20.3575,20.2983,20.3321,35758.0
2018-04-13 12:50:00,24.06,24.09,24.04,24.06,17770.0,20.3321,20.3575,20.3152,20.3321,17770.0
2018-04-13 13:00:00,24.07,24.07,24.04,24.06,12856.0,20.3406,20.3406,20.3152,20.3321,12856.0
2018-04-13 13:10:00,24.06,24.06,24.01,24.01,26064.0,20.3321,20.3321,20.2899,20.2899,26064.0
2018-04-13 13:20:00,24.01,24.08,24.01,24.08,14686.0,20.2899,20.349,20.2899,20.349,14686.0
2018-04-13 13:30:00,24.08,24.08,24.04,24.05,26094.0,20.349,20.349,20.3152,20.3237,26094.0
2018-04-13 13:40:00,24.04,24.05,24.01,24.01,24730.0,20.3152,20.3237,20.2899,20.2899,24730.0
2018-04-13 13:50:00,24.02,24.04,24.01,24.03,20222.0,20.2983,20.3152,20.2899,20.3068,20222.0
2018-04-13 14:00:00,24.03,24.06,24.03,24.05,36474.0,20.3068,20.3321,20.3068,20.3237,36474.0
2018-04-13 14:10:00,24.05,24.06,24.04,24.05,41784.0,20.3237,20.3321,20.3152,20.3237,41784.0
2018-04-13 14:20:00,24.04,24.05,24.03,24.04,44082.0,20.3152,20.3237,20.3068,20.3152,44082.0
2018-04-13 14:30:00,24.04,24.05,24.02,24.02,92044.0,20.3152,20.3237,20.2983,20.2983,92044.0
2018-04-13 14:40:00,24.02,24.04,24.0,24.03,45832.0,20.2983,20.3152,20.2814,20.3068,45832.0
2018-04-13 14:50:00,24.03,24.05,24.02,24.04,58982.0,20.3068,20.3237,20.2983,20.3152,58982.0
2018-04-13 15:00:00,24.04,24.05,24.04,24.05,86144.0,20.3152,20.3237,20.3152,20.3237,86144.0
2018-04-13 15:10:00,24.05,24.05,23.98,23.98,146764.0,20.3237,20.3237,20.2645,20.2645,146764.0
2018-04-13 15:20:00,23.98,24.03,23.98,24.03,49964.0,20.2645,20.3068,20.2645,20.3068,49964.0
2018-04-13 15:30:00,24.03,24.05,23.99,24.03,86964.0,20.3068,20.3237,20.273,20.3068,86964.0
2018-04-13 15:40:00,24.03,24.05,24.0,24.02,107620.0,20.3068,20.3237,20.2814,20.2983,107620.0
2018-04-13 15:50:00,24.03,24.04,24.0,24.03,531272.0,20.3068,20.3152,20.2814,20.3068,531272.0
2018-04-16 09:30:00,24.05,24.12,23.89,24.1,328458.0,20.3237,20.3828,20.1885,20.3659,328458.0
2018-04-16 09:40:00,24.08,24.08,23.9,23.9,255456.0,20.349,20.349,20.1969,20.1969,255456.0
2018-04-16 09:50:00,23.9,23.9,23.71,23.9,148660.0,20.1969,20.1969,20.0364,20.1969,148660.0
2018-04-16 10:00:00,23.9,24.08,23.89,24.07,358518.0,20.1969,20.349,20.1885,20.3406,358518.0
2018-04-16 10:10:00,24.08,24.14,24.07,24.1,231448.0,20.349,20.3997,20.3406,20.3659,231448.0
2018-04-16 10:20:00,24.1,24.23,24.1,24.2,147216.0,20.3659,20.4758,20.3659,20.4504,147216.0
2018-04-16 10:30:00,24.19,24.23,24.1,24.16,112418.0,20.442,20.4758,20.3659,20.4166,112418.0
2018-04-16 10:40:00,24.15,24.25,24.15,24.22,74740.0,20.4082,20.4927,20.4082,20.4673,74740.0
2018-04-16 10:50:00,24.22,24.23,24.17,24.19,216610.0,20.4673,20.4758,20.4251,20.442,216610.0
2018-04-16 11:00:00,24.19,24.22,24.18,24.2,82728.0,20.442,20.4673,20.4335,20.4504,82728.0
2018-04-16 11:10:00,24.2,24.21,24.16,24.2,92248.0,20.4504,20.4589,20.4166,20.4504,92248.0
2018-04-16 11:20:00,24.2,24.21,24.14,24.14,88344.0,20.4504,20.4589,20.3997,20.3997,88344.0
2018-04-16 11:30:00,24.14,24.23,24.08,24.23,204656.0,20.3997,20.4758,20.349,20.4758,204656.0
2018-04-16 11:40:00,24.22,24.24,24.19,24.24,97650.0,20.4673,20.4842,20.442,20.4842,97650.0
2018-04-16 11:50:00,24.25,24.25,24.19,24.23,75446.0,20.4927,20.4927,20.442,20.4758,75446.0
2018-04-16 12:00:00,24.24,24.3,24.22,24.23,59450.0,20.4842,20.5349,20.4673,20.4758,59450.0
2018-04-16 12:10:00,24.24,24.25,24.23,24.25,42070.0,20.4842,20.4927,20.4758,20.4927,42070.0
2018-04-16 12:20:00,24.25,24.39,24.23,24.36,186180.0,20.4927,20.611,20.4758,20.5857,186180.0
2018-04-16 12:30:00,24.36,24.39,24.24,24.26,58154.0,20.5857,20.611,20.4842,20.5011,58154.0
2018-04-16 12:40:00,24.27,24.29,24.24,24.27,117224.0,20.5096,20.5265,20.4842,20.5096,117224.0
2018-04-16 12:50:00,24.27,24.33,24.27,24.27,50284.0,20.5096,20.5603,20.5096,20.5096,50284.0
2018-04-16 13:00:00,24.27,24.32,24.26,24.29,61310.0,20.5096,20.5518,20.5011,20.5265,61310.0
2018-04-16 13:10:00,24.32,24.4,24.32,24.36,90500.0,20.5518,20.6195,20.5518,20.5857,90500.0
2018-04-16 13:20:00,24.38,24.39,24.33,24.33,35838.0,20.6026,20.611,20.5603,20.5603,35838.0
2018-04-16 13:30:00,24.33,24.35,24.3,24.33,234478.0,20.5603,20.5772,20.5349,20.5603,234478.0
2018-04-16 13:40:00,24.33,24.37,24.3,24.32,40404.0,20.5603,20.5941,20.5349,20.5518,40404.0
2018-04-16 13:50:00,24.32,24.32,24.25,24.27,106610.0,20.5518,20.5518,20.4927,20.5096,106610.0
2018-04-16 14:00:00,24.27,24.3,24.25,24.25,41558.0,20.5096,20.5349,20.4927,20.4927,41558.0
2018-04-16 14:10:00,24.25,24.3,24.14,24.28,118684.0,20.4927,20.5349,20.3997,20.518,118684.0
2018-04-16 14:20:00,24.29,24.3,24.2,24.28,65588.0,20.5265,20.5349,20.4504,20.518,65588.0
2018-04-16 14:30:00,24.28,24.32,24.25,24.25,50144.0,20.518,20.5518,20.4927,20.4927,50144.0
2018-04-16 14:40:00,24.25,24.27,24.24,24.24,44650.0,20.4927,20.5096,20.4842,20.4842,44650.0
2018-04-16 14:50:00,24.25,24.27,24.16,24.21,112242.0,20.4927,20.5096,20.4166,20.4589,112242.0
2018-04-16 15:00:00,24.22,24.23,24.13,24.14,49948.0,20.4673,20.4758,20.3913,20.3997,49948.0
2018-04-16 15:10:00,24.14,24.2,24.14,24.18,103570.0,20.3997,20.4504,20.3997,20.4335,103570.0
2018-04-16 15:20:00,24.18,24.18,24.1,24.16,68534.0,20.4335,20.4335,20.3659,20.4166,68534.0
2018-04-16 15:30:00,24.16,24.19,24.13,24.15,50108.0,20.4166,20.442,20.3913,20.4082,50108.0
2018-04-16 15:40:00,24.15,24.2,24.14,24.17,92322.0,20.4082,20.4504,20.3997,20.4251,92322.0
2018-04-16 15:50:00,24.17,24.22,24.16,24.21,278986.0,20.4251,20.4673,20.4166,20.4589,278986.0
2018-04-17 09:30:00,24.36,24.36,24.25,24.35,86206.0,20.5857,20.5857,20.4927,20.5772,86206.0
2018-04-17 09:40:00,24.34,24.43,24.31,24.43,61026.0,20.5688,20.6448,20.5434,20.6448,61026.0
2018-04-17 09:50:00,24.43,24.43,24.36,24.4,41210.0,20.6448,20.6448,20.5857,20.6195,41210.0
2018-04-17 10:00:00,24.4,24.45,24.36,24.42,37742.0,20.6195,20.6617,20.5857,20.6364,37742.0
2018-04-17 10:10:00,24.43,24.43,24.34,24.4,48852.0,20.6448,20.6448,20.5688,20.6195,48852.0
2018-04-17 10:20:00,24.39,24.48,24.39,24.43,47416.0,20.611,20.6871,20.611,20.6448,47416.0
2018-04-17 10:30:00,24.42,24.5,24.42,24.47,39174.0,20.6364,20.704,20.6364,20.6786,39174.0
2018-04-17 10:40:00,24.48,24.5,24.43,24.43,32842.0,20.6871,20.704,20.6448,20.6448,32842.0
2018-04-17 10:50:00,24.42,24.45,24.38,24.42,45308.0,20.6364,20.6617,20.6026,20.6364,45308.0
2018-04-17 11:00:00,24.45,24.49,24.44,24.45,38896.0,20.6617,20.6955,20.6533,20.6617,38896.0
2018-04-17 11:10:00,24.46,24.46,24.41,24.43,28296.0,20.6702,20.6702,20.6279,20.6448,28296.0
2018-04-17 11:20:00,24.43,24.46,24.39,24.45,43242.0,20.6448,20.6702,20.611,20.6617,43242.0
2018-04-17 11:30:00,24.45,24.45,24.39,24.41,38184.0,20.6617,20.6617,20.611,20.6279,38184.0
2018-04-17 11:40:00,24.41,24.44,24.34,24.42,45422.0,20.6279,20.6533,20.5688,20.6364,45422.0
2018-04-17 11:50:00,24.41,24.42,24.32,24.34,61576.0,20.6279,20.6364,20.5518,20.5688,61576.0
2018-04-17 12:00:00,24.35,24.41,24.33,24.33,50026.0,20.5772,20.6279,20.5603,20.5603,50026.0
2018-04-17 12:10:00,24.33,24.38,24.29,24.31,75022.0,20.5603,20.6026,20.5265,20.5434,75022.0
2018-04-17 12:20:00,24.3,24.36,24.29,24.32,72968.0,20.5349,20.5857,20.5265,20.5518,72968.0
2018-04-17 12:30:00,24.33,24.36,24.3,24.33,88344.0,20.5603,20.5857,20.5349,20.5603,88344.0
2018-04-17 12:40:00,24.33,24.37,24.25,24.25,68840.0,20.5603,20.5941,20.4927,20.4927,68840.0
2018-04-17 12:50:00,24.24,24.31,24.24,24.28,68270.0,20.4842,20.5434,20.4842,20.518,68270.0
2018-04-17 13:00:00,24.28,24.31,24.26,24.27,24514.0,20.518,20.5434,20.5011,20.5096,24514.0
2018-04-17 13:10:00,24.25,24.25,24.21,24.24,81822.0,20.4927,20.4927,20.4589,20.4842,81822.0
2018-04-17 13:20:00,24.25,24.3,24.2,24.22,242196.0,20.4927,20.5349,20.4504,20.4673,242196.0
2018-04-17 13:30:00,24.23,24.25,24.18,24.25,92752.0,20.4758,20.4927,20.4335,20.4927,92752.0
2018-04-17 13:40:00,24.25,24.28,24.22,24.27,64574.0,20.4927,20.518,20.4673,20.5096,64574.0
2018-04-17 13:50:00,24.27,24.29,24.2,24.24,157302.0,20.5096,20.5265,20.4504,20.4842,157302.0
2018-04-17 14:00:00,24.24,24.34,24.24,24.33,175626.0,20.4842,20.5688,20.4842,20.5603,175626.0
2018-04-17 14:10:00,24.33,24.34,24.33,24.34,40502.0,20.5603,20.5688,20.5603,20.5688,40502.0
2018-04-17 14:20:00,24.33,24.39,24.33,24.39,153280.0,20.5603,20.611,20.5603,20.611,153280.0
2018-04-17 14:30:00,24.4,24.42,24.33,24.39,202316.0,20.6195,20.6364,20.5603,20.611,202316.0
2018-04-17 14:40:00,24.39,24.42,24.38,24.39,30724.0,20.611,20.6364,20.6026,20.611,30724.0
2018-04-17 14:50:00,24.39,24.39,24.28,24.31,79718.0,20.611,20.611,20.518,20.5434,79718.0
2018-04-17 15:00:00,24.29,24.35,24.28,24.35,74544.0,20.5265,20.5772,20.518,20.5772,74544.0
2018-04-17 15:10:00,24.34,24.36,24.34,24.36,87156.0,20.5688,20.5857,20.5688,20.5857,87156.0
2018-04-17 15:20:00,24.36,24.38,24.31,24.34,71196.0,20.5857,20.6026,20.5434,20.5688,71196.0
2018-04-17 15:30:00,24.34,24.36,24.33,24.35,103966.0,20.5688,20.5857,20.5603,20.5772,103966.0
2018-04-17 15:40:00,24.35,24.38,24.34,24.36,182450.0,20.5772,20.6026,20.5688,20.5857,182450.0
2018-04-17 15:50:00,24.36,24.43,24.35,24.39,571760.0,20.5857,20.6448,20.5772,20.611,571760.0
2018-04-18 09:30:00,24.47,24.57,24.39,24.57,75704.0,20.6786,20.7631,20.611,20.7631,75704.0
2018-04-18 09:40:00,24.57,24.9,24.56,24.84,55774.0,20.7631,21.042,20.7547,20.9913,55774.0
2018-04-18 09:50:00,24.86,25.04,24.85,24.99,98034.0,21.0082,21.1603,20.9997,21.118,98034.0
2018-04-18 10:00:00,25.0,25.09,24.98,25.0,164440.0,21.1265,21.2025,21.1096,21.1265,164440.0
2018-04-18 10:10:00,25.0,25.01,24.79,24.93,193206.0,21.1265,21.1349,20.949,21.0673,193206.0
2018-04-18 10:20:00,24.93,25.04,24.93,24.97,99814.0,21.0673,21.1603,21.0673,21.1011,99814.0
2018-04-18 10:30:00,24.97,25.03,24.92,25.02,241008.0,21.1011,21.1518,21.0589,21.1434,241008.0
2018-04-18 10:40:00,25.0,25.03,24.9,24.9,131080.0,21.1265,21.1518,21.042,21.042,131080.0
2018-04-18 10:50:00,24.9,25.04,24.9,24.95,112188.0,21.042,21.1603,21.042,21.0842,112188.0
2018-04-18 11:00:00,24.97,25.03,24.97,25.01,71810.0,21.1011,21.1518,21.1011,21.1349,71810.0
2018-04-18 11:10:00,25.02,25.03,24.97,25.0,93066.0,21.1434,21.1518,21.1011,21.1265,93066.0
2018-04-18 11:20:00,25.0,25.02,24.99,24.99,74030.0,21.1265,21.1434,21.118,21.118,74030.0
2018-04-18 11:30:00,24.99,25.02,24.98,25.0,76958.0,21.118,21.1434,21.1096,21.1265,76958.0
2018-04-18 11:40:00,25.0,25.0,24.96,24.96,79092.0,21.1265,21.1265,21.0927,21.0927,79092.0
2018-04-18 11:50:00,24.96,24.99,24.95,24.99,100434.0,21.0927,21.118,21.0842,21.118,100434.0
2018-04-18 12:00:00,24.99,25.02,24.97,24.99,57820.0,21.118,21.1434,21.1011,21.118,57820.0
2018-04-18 12:10:00,25.0,25.0,24.93,24.94,67308.0,21.1265,21.1265,21.0673,21.0758,67308.0
2018-04-18 12:20:00,24.93,24.94,24.89,24.92,46216.0,21.0673,21.0758,21.0335,21.0589,46216.0
2018-04-18 12:30:00,24.91,24.93,24.9,24.92,30342.0,21.0504,21.0673,21.042,21.0589,30342.0
2018-04-18 12:40:00,24.92,24.92,24.88,24.9,36200.0,21.0589,21.0589,21.0251,21.042,36200.0
2018-04-18 12:50:00,24.89,24.91,24.84,24.89,76326.0,21.0335,21.0504,20.9913,21.0335,76326.0
2018-04-18 13:00:00,24.86,24.89,24.86,24.86,39688.0,21.0082,21.0335,21.0082,21.0082,39688.0
2018-04-18 13:10:00,24.86,24.89,24.84,24.86,30324.0,21.0082,21.0335,20.9913,21.0082,30324.0
2018-04-18 13:20:00,24.87,24.87,24.82,24.86,25550.0,21.0166,21.0166,20.9744,21.0082,25550.0
2018-04-18 13:30:00,24.84,24.86,24.84,24.86,24024.0,20.9913,21.0082,20.9913,21.0082,24024.0
2018-04-18 13:40:00,24.86,24.88,24.83,24.86,42810.0,21.0082,21.0251,20.9828,21.0082,42810.0
2018-04-18 13:50:00,24.86,24.88,24.83,24.83,31780.0,21.0082,21.0251,20.9828,20.9828,31780.0
2018-04-18 14:00:00,24.83,24.84,24.8,24.81,50724.0,20.9828,20.9913,20.9575,20.9659,50724.0
2018-04-18 14:10:00,24.81,24.82,24.8,24.81,47048.0,20.9659,20.9744,20.9575,20.9659,47048.0
2018-04-18 14:20:00,24.81,24.81,24.75,24.81,66428.0,20.9659,20.9659,20.9152,20.9659,66428.0
2018-04-18 14:30:00,24.81,24.81,24.71,24.71,52336.0,20.9659,20.9659,20.8814,20.8814,52336.0
2018-04-18 14:40:00,24.72,24.76,24.71,24.75,68820.0,20.8899,20.9237,20.8814,20.9152,68820.0
2018-04-18 14:50:00,24.75,24.77,24.74,24.76,44220.0,20.9152,20.9321,20.9068,20.9237,44220.0
2018-04-18 15:00:00,24.76,24.81,24.74,24.77,108364.0,20.9237,20.9659,20.9068,20.9321,108364.0
2018-04-18 15:10:00,24.77,24.86,24.76,24.86,78308.0,20.9321,21.0082,20.9237,21.0082,78308.0
2018-04-18 15:20:00,24.86,24.86,24.83,24.85,52270.0,21.0082,21.0082,20.9828,20.9997,52270.0
2018-04-18 15:30:00,24.85,24.86,24.82,24.84,162414.0,20.9997,21.0082,20.9744,20.9913,162414.0
2018-04-18 15:40:00,24.85,24.85,24.79,24.81,131044.0,20.9997,20.9997,20.949,20.9659,131044.0
2018-04-18 15:50:00,24.8,24.83,24.75,24.79,462052.0,20.9575,20.9828,20.9152,20.949,462052.0
2018-04-19 09:30:00,24.65,24.77,24.53,24.67,225352.0,20.8307,20.9321,20.7293,20.8476,225352.0
2018-04-19 09:40:00,24.64,24.65,24.34,24.36,74202.0,20.8223,20.8307,20.5688,20.5857,74202.0
2018-04-19 09:50:00,24.35,24.46,24.25,24.45,129880.0,20.5772,20.6702,20.4927,20.6617,129880.0
2018-04-19 10:00:00,24.45,24.5,24.36,24.4,106966.0,20.6617,20.704,20.5857,20.6195,106966.0
2018-04-19 10:10:00,24.4,24.51,24.36,24.5,76292.0,20.6195,20.7124,20.5857,20.704,76292.0
2018-04-19 10:20:00,24.5,24.53,24.45,24.47,60812.0,20.704,20.7293,20.6617,20.6786,60812.0
2018-04-19 10:30:00,24.48,24.59,24.45,24.5,95896.0,20.6871,20.78,20.6617,20.704,95896.0
2018-04-19 10:40:00,24.5,24.5,24.38,24.42,34052.0,20.704,20.704,20.6026,20.6364,34052.0
2018-04-19 10:50:00,24.43,24.46,24.38,24.42,75036.0,20.6448,20.6702,20.6026,20.6364,75036.0
2018-04-19 11:00:00,24.43,24.47,24.41,24.44,67442.0,20.6448,20.6786,20.6279,20.6533,67442.0
2018-04-19 11:10:00,24.44,24.46,24.38,24.38,74832.0,20.6533,20.6702,20.6026,20.6026,74832.0
2018-04-19 11:20:00,24.38,24.43,24.37,24.43,31402.0,20.6026,20.6448,20.5941,20.6448,31402.0
2018-04-19 11:30:00,24.43,24.43,24.36,24.38,29792.0,20.6448,20.6448,20.5857,20.6026,29792.0
2018-04-19 11:40:00,24.38,24.48,24.36,24.48,42488.0,20.6026,20.6871,20.5857,20.6871,42488.0
2018-04-19 11:50:00,24.48,24.49,24.38,24.39,45964.0,20.6871,20.6955,20.6026,20.611,45964.0
2018-04-19 12:00:00,24.39,24.39,24.33,24.38,40832.0,20.611,20.611,20.5603,20.6026,40832.0
2018-04-19 12:10:00,24.38,24.4,24.36,24.37,26054.0,20.6026,20.6195,20.5857,20.5941,26054.0
2018-04-19 12:20:00,24.38,24.38,24.3,24.33,47602.0,20.6026,20.6026,20.5349,20.5603,47602.0
2018-04-19 12:30:00,24.32,24.34,24.26,24.3,38884.0,20.5518,20.5688,20.5011,20.5349,38884.0
2018-04-19 12:40:00,24.3,24.36,24.3,24.35,62980.0,20.5349,20.5857,20.5349,20.5772,62980.0
2018-04-19 12:50:00,24.35,24.36,24.29,24.3,88194.0,20.5772,20.5857,20.5265,20.5349,88194.0
2018-04-19 13:00:00,24.3,24.31,24.25,24.25,284268.0,20.5349,20.5434,20.4927,20.4927,284268.0
2018-04-19 13:10:00,24.25,24.32,24.24,24.31,87554.0,20.4927,20.5518,20.4842,20.5434,87554.0
2018-04-19 13:20:00,24.31,24.39,24.3,24.36,72824.0,20.5434,20.611,20.5349,20.5857,72824.0
2018-04-19 13:30:00,24.37,24.43,24.35,24.38,143562.0,20.5941,20.6448,20.5772,20.6026,143562.0
2018-04-19 13:40:00,24.37,24.46,24.37,24.44,45356.0,20.5941,20.6702,20.5941,20.6533,45356.0
2018-04-19 13:50:00,24.43,24.5,24.43,24.48,43954.0,20.6448,20.704,20.6448,20.6871,43954.0
2018-04-19 14:00:00,24.48,24.5,24.45,24.46,50834.0,20.6871,20.704,20.6617,20.6702,50834.0
2018-04-19 14:10:00,24.47,24.5,24.46,24.5,73808.0,20.6786,20.704,20.6702,20.704,73808.0
2018-04-19 14:20:00,24.5,24.53,24.47,24.52,44526.0,20.704,20.7293,20.6786,20.7209,44526.0
2018-04-19 14:30:00,24.52,24.57,24.5,24.57,54250.0,20.7209,20.7631,20.704,20.7631,54250.0
2018-04-19 14:40:00,24.57,24.58,24.55,24.57,57498.0,20.7631,20.7716,20.7462,20.7631,57498.0
2018-04-19 14:50:00,24.57,24.62,24.53,24.61,66508.0,20.7631,20.8054,20.7293,20.7969,66508.0
2018-04-19 15:00:00,24.61,24.63,24.58,24.6,104550.0,20.7969,20.8138,20.7716,20.7885,104550.0
2018-04-19 15:10:00,24.61,24.61,24.54,24.6,57374.0,20.7969,20.7969,20.7378,20.7885,57374.0
2018-04-19 15:20:00,24.6,24.6,24.59,24.6,55330.0,20.7885,20.7885,20.78,20.7885,55330.0
2018-04-19 15:30:00,24.6,24.71,24.6,24.69,175624.0,20.7885,20.8814,20.7885,20.8645,175624.0
2018-04-19 15:40:00,24.68,24.69,24.62,24.64,152486.0,20.8561,20.8645,20.8054,20.8223,152486.0
2018-04-19 15:50:00,24.64,24.65,24.62,24.63,376466.0,20.8223,20.8307,20.8054,20.8138,376466.0
2018-04-20 09:30:00,24.67,25.03,24.67,24.78,120812.0,20.8476,21.1518,20.8476,20.9406,120812.0
2018-04-20 09:40:00,24.79,24.86,24.75,24.84,93096.0,20.949,21.0082,20.9152,20.9913,93096.0
2018-04-20 09:50:00,24.84,24.88,24.66,24.66,44918.0,20.9913,21.0251,20.8392,20.8392,44918.0
2018-04-20 10:00:00,24.66,24.67,24.53,24.53,63754.0,20.8392,20.8476,20.7293,20.7293,63754.0
2018-04-20 10:10:00,24.53,24.67,24.5,24.67,94656.0,20.7293,20.8476,20.704,20.8476,94656.0
2018-04-20 10:20:00,24.67,24.68,24.57,24.58,57754.0,20.8476,20.8561,20.7631,20.7716,57754.0
2018-04-20 10:30:00,24.59,24.59,24.48,24.53,59040.0,20.78,20.78,20.6871,20.7293,59040.0
2018-04-20 10:40:00,24.53,24.53,24.47,24.5,69824.0,20.7293,20.7293,20.6786,20.704,69824.0
2018-04-20 10:50:00,24.5,24.58,24.49,24.56,103144.0,20.704,20.7716,20.6955,20.7547,103144.0
2018-04-20 11:00:00,24.56,24.58,24.5,24.52,97706.0,20.7547,20.7716,20.704,20.7209,97706.0
2018-04-20 11:10:00,24.51,24.52,24.46,24.5,163590.0,20.7124,20.7209,20.6702,20.704,163590.0
2018-04-20 11:20:00,24.5,24.54,24.47,24.5,79638.0,20.704,20.7378,20.6786,20.704,79638.0
2018-04-20 11:30:00,24.51,24.68,24.5,24.68,50360.0,20.7124,20.8561,20.704,20.8561,50360.0
2018-04-20 11:40:00,24.68,24.72,24.65,24.68,49208.0,20.8561,20.8899,20.8307,20.8561,49208.0
2018-04-20 11:50:00,24.68,24.68,24.61,24.66,32724.0,20.8561,20.8561,20.7969,20.8392,32724.0
2018-04-20 12:00:00,24.66,24.67,24.55,24.62,42266.0,20.8392,20.8476,20.7462,20.8054,42266.0
2018-04-20 12:10:00,24.61,24.64,24.6,24.6,25698.0,20.7969,20.8223,20.7885,20.7885,25698.0
2018-04-20 12:20:00,24.6,24.61,24.57,24.59,20206.0,20.7885,20.7969,20.7631,20.78,20206.0
2018-04-20 12:30:00,24.6,24.61,24.54,24.58,32482.0,20.7885,20.7969,20.7378,20.7716,32482.0
2018-04-20 12:40:00,24.57,24.57,24.52,24.54,23510.0,20.7631,20.7631,20.7209,20.7378,23510.0
2018-04-20 12:50:00,24.53,24.53,24.48,24.51,66762.0,20.7293,20.7293,20.6871,20.7124,66762.0
2018-04-20 13:00:00,24.5,24.5,24.46,24.47,17580.0,20.704,20.704,20.6702,20.6786,17580.0
2018-04-20 13:10:00,24.48,24.5,24.46,24.46,19292.0,20.6871,20.704,20.6702,20.6702,19292.0
2018-04-20 13:20:00,24.46,24.46,24.4,24.43,27224.0,20.6702,20.6702,20.6195,20.6448,27224.0
2018-04-20 13:30:00,24.45,24.48,24.42,24.48,21194.0,20.6617,20.6871,20.6364,20.6871,21194.0
2018-04-20 13:40:00,24.48,24.5,24.46,24.5,25962.0,20.6871,20.704,20.6702,20.704,25962.0
2018-04-20 13:50:00,24.5,24.55,24.48,24.48,48212.0,20.704,20.7462,20.6871,20.6871,48212.0
2018-04-20 14:00:00,24.48,24.48,24.43,24.48,27310.0,20.6871,20.6871,20.6448,20.6871,27310.0
2018-04-20 14:10:00,24.48,24.52,24.47,24.52,31508.0,20.6871,20.7209,20.6786,20.7209,31508.0
2018-04-20 14:20:00,24.52,24.56,24.51,24.54,25204.0,20.7209,20.7547,20.7124,20.7378,25204.0
2018-04-20 14:30:00,24.54,24.57,24.52,24.53,42146.0,20.7378,20.7631,20.7209,20.7293,42146.0
2018-04-20 14:40:00,24.54,24.54,24.51,24.53,52840.0,20.7378,20.7378,20.7124,20.7293,52840.0
2018-04-20 14:50:00,24.52,24.53,24.48,24.49,49446.0,20.7209,20.7293,20.6871,20.6955,49446.0
2018-04-20 15:00:00,24.49,24.5,24.45,24.46,62472.0,20.6955,20.704,20.6617,20.6702,62472.0
2018-04-20 15:10:00,24.46,24.48,24.39,24.39,52930.0,20.6702,20.6871,20.611,20.611,52930.0
2018-04-20 15:20:00,24.4,24.47,24.4,24.45,99212.0,20.6195,20.6786,20.6195,20.6617,99212.0
2018-04-20 15:30:00,24.45,24.45,24.4,24.45,87222.0,20.6617,20.6617,20.6195,20.6617,87222.0
2018-04-20 15:40:00,24.45,24.48,24.43,24.48,123218.0,20.6617,20.6871,20.6448,20.6871,123218.0
2018-04-20 15:50:00,24.47,24.5,24.46,24.49,405674.0,20.6786,20.704,20.6702,20.6955,405674.0
2018-04-23 09:30:00,24.48,24.79,24.48,24.68,63482.0,20.6871,20.949,20.6871,20.8561,63482.0
2018-04-23 09:40:00,24.69,24.71,24.54,24.58,38250.0,20.8645,20.8814,20.7378,20.7716,38250.0
2018-04-23 09:50:00,24.58,24.66,24.57,24.66,25436.0,20.7716,20.8392,20.7631,20.8392,25436.0
2018-04-23 10:00:00,24.66,24.73,24.61,24.66,40642.0,20.8392,20.8983,20.7969,20.8392,40642.0
2018-04-23 10:10:00,24.66,24.68,24.59,24.63,27756.0,20.8392,20.8561,20.78,20.8138,27756.0
2018-04-23 10:20:00,24.62,24.68,24.61,24.65,37796.0,20.8054,20.8561,20.7969,20.8307,37796.0
2018-04-23 10:30:00,24.64,24.64,24.57,24.58,51974.0,20.8223,20.8223,20.7631,20.7716,51974.0
2018-04-23 10:40:00,24.58,24.72,24.57,24.68,52768.0,20.7716,20.8899,20.7631,20.8561,52768.0
2018-04-23 10:50:00,24.69,24.75,24.67,24.75,27500.0,20.8645,20.9152,20.8476,20.9152,27500.0
2018-04-23 11:00:00,24.75,24.75,24.69,24.73,54236.0,20.9152,20.9152,20.8645,20.8983,54236.0
2018-04-23 11:10:00,24.74,24.77,24.72,24.73,37458.0,20.9068,20.9321,20.8899,20.8983,37458.0
2018-04-23 11:20:00,24.73,24.74,24.67,24.71,30442.0,20.8983,20.9068,20.8476,20.8814,30442.0
2018-04-23 11:30:00,24.71,24.72,24.67,24.71,40946.0,20.8814,20.8899,20.8476,20.8814,40946.0
2018-04-23 11:40:00,24.72,24.75,24.68,24.68,39436.0,20.8899,20.9152,20.8561,20.8561,39436.0
2018-04-23 11:50:00,24.68,24.71,24.66,24.66,24620.0,20.8561,20.8814,20.8392,20.8392,24620.0
2018-04-23 12:00:00,24.66,24.72,24.65,24.68,27818.0,20.8392,20.8899,20.8307,20.8561,27818.0
2018-04-23 12:10:00,24.67,24.68,24.65,24.65,30514.0,20.8476,20.8561,20.8307,20.8307,30514.0
2018-04-23 12:20:00,24.63,24.65,24.61,24.65,44066.0,20.8138,20.8307,20.7969,20.8307,44066.0
2018-04-23 12:30:00,24.64,24.66,24.61,24.66,35942.0,20.8223,20.8392,20.7969,20.8392,35942.0
2018-04-23 12:40:00,24.65,24.68,24.63,24.65,55974.0,20.8307,20.8561,20.8138,20.8307,55974.0
2018-04-23 12:50:00,24.65,24.7,24.64,24.68,102432.0,20.8307,20.873,20.8223,20.8561,102432.0
2018-04-23 13:00:00,24.67,24.7,24.63,24.63,25772.0,20.8476,20.873,20.8138,20.8138,25772.0
2018-04-23 13:10:00,24.61,24.64,24.61,24.64,12632.0,20.7969,20.8223,20.7969,20.8223,12632.0
2018-04-23 13:20:00,24.64,24.67,24.63,24.63,15490.0,20.8223,20.8476,20.8138,20.8138,15490.0
2018-04-23 13:30:00,24.63,24.64,24.6,24.61,25436.0,20.8138,20.8223,20.7885,20.7969,25436.0
2018-04-23 13:40:00,24.61,24.61,24.56,24.57,21702.0,20.7969,20.7969,20.7547,20.7631,21702.0
2018-04-23 13:50:00,24.57,24.61,24.56,24.59,30480.0,20.7631,20.7969,20.7547,20.78,30480.0
2018-04-23 14:00:00,24.6,24.6,24.52,24.52,35744.0,20.7885,20.7885,20.7209,20.7209,35744.0
2018-04-23 14:10:00,24.52,24.52,24.46,24.48,50600.0,20.7209,20.7209,20.6702,20.6871,50600.0
2018-04-23 14:20:00,24.47,24.48,24.43,24.45,39184.0,20.6786,20.6871,20.6448,20.6617,39184.0
2018-04-23 14:30:00,24.45,24.46,24.41,24.43,49416.0,20.6617,20.6702,20.6279,20.6448,49416.0
2018-04-23 14:40:00,24.43,24.49,24.43,24.46,47280.0,20.6448,20.6955,20.6448,20.6702,47280.0
2018-04-23 14:50:00,24.45,24.46,24.4,24.41,70256.0,20.6617,20.6702,20.6195,20.6279,70256.0
2018-04-23 15:00:00,24.41,24.52,24.41,24.5,88756.0,20.6279,20.7209,20.6279,20.704,88756.0
2018-04-23 15:10:00,24.5,24.54,24.5,24.54,59568.0,20.704,20.7378,20.704,20.7378,59568.0
2018-04-23 15:20:00,24.53,24.57,24.53,24.57,63648.0,20.7293,20.7631,20.7293,20.7631,63648.0
2018-04-23 15:30:00,24.56,24.58,24.55,24.56,58272.0,20.7547,20.7716,20.7462,20.7547,58272.0
2018-04-23 15:40:00,24.56,24.6,24.56,24.58,97500.0,20.7547,20.7885,20.7547,20.7716,97500.0
2018-04-23 15:50:00,24.59,24.6,24.55,24.56,371932.0,20.78,20.7885,20.7462,20.7547,371932.0
2018-04-24 09:30:00,24.82,24.93,24.72,24.75,138902.0,20.9744,21.0673,20.8899,20.9152,138902.0
2018-04-24 09:40:00,24.74,24.75,24.66,24.69,18358.0,20.9068,20.9152,20.8392,20.8645,18358.0
2018-04-24 09:50:00,24.71,24.72,24.65,24.69,14800.0,20.8814,20.8899,20.8307,20.8645,14800.0
2018-04-24 10:00:00,24.68,24.85,24.67,24.8,24418.0,20.8561,20.9997,20.8476,20.9575,24418.0
2018-04-24 10:10:00,24.81,24.83,24.73,24.75,41848.0,20.9659,20.9828,20.8983,20.9152,41848.0
2018-04-24 10:20:00,24.73,24.75,24.65,24.73,30580.0,20.8983,20.9152,20.8307,20.8983,30580.0
2018-04-24 10:30:00,24.74,24.77,24.71,24.76,32752.0,20.9068,20.9321,20.8814,20.9237,32752.0
2018-04-24 10:40:00,24.77,24.82,24.75,24.79,44866.0,20.9321,20.9744,20.9152,20.949,44866.0
2018-04-24 10:50:00,24.8,24.83,24.75,24.75,69944.0,20.9575,20.9828,20.9152,20.9152,69944.0
2018-04-24 11:00:00,24.75,24.8,24.73,24.75,25908.0,20.9152,20.9575,20.8983,20.9152,25908.0
2018-04-24 11:10:00,24.77,24.8,24.73,24.77,114158.0,20.9321,20.9575,20.8983,20.9321,114158.0
2018-04-24 11:20:00,24.78,24.92,24.78,24.9,54908.0,20.9406,21.0589,20.9406,21.042,54908.0
2018-04-24 11:30:00,24.92,24.96,24.86,24.9,112234.0,21.0589,21.0927,21.0082,21.042,112234.0
2018-04-24 11:40:00,24.9,24.97,24.8,24.8,103426.0,21.042,21.1011,20.9575,20.9575,103426.0
2018-04-24 11:50:00,24.8,24.81,24.73,24.75,31088.0,20.9575,20.9659,20.8983,20.9152,31088.0
2018-04-24 12:00:00,24.75,24.78,24.72,24.75,36630.0,20.9152,20.9406,20.8899,20.9152,36630.0
2018-04-24 12:10:00,24.74,24.78,24.68,24.7,25196.0,20.9068,20.9406,20.8561,20.873,25196.0
2018-04-24 12:20:00,24.7,24.71,24.62,24.65,25996.0,20.873,20.8814,20.8054,20.8307,25996.0
2018-04-24 12:30:00,24.64,24.64,24.56,24.59,32742.0,20.8223,20.8223,20.7547,20.78,32742.0
2018-04-24 12:40:00,24.59,24.64,24.59,24.63,23828.0,20.78,20.8223,20.78,20.8138,23828.0
2018-04-24 12:50:00,24.63,24.67,24.53,24.53,21352.0,20.8138,20.8476,20.7293,20.7293,21352.0
2018-04-24 13:00:00,24.53,24.59,24.53,24.58,27914.0,20.7293,20.78,20.7293,20.7716,27914.0
2018-04-24 13:10:00,24.58,24.59,24.51,24.51,19996.0,20.7716,20.78,20.7124,20.7124,19996.0
2018-04-24 13:20:00,24.52,24.53,24.48,24.53,18706.0,20.7209,20.7293,20.6871,20.7293,18706.0
2018-04-24 13:30:00,24.52,24.53,24.45,24.48,32240.0,20.7209,20.7293,20.6617,20.6871,32240.0
2018-04-24 13:40:00,24.47,24.47,24.41,24.43,23938.0,20.6786,20.6786,20.6279,20.6448,23938.0
2018-04-24 13:50:00,24.43,24.45,24.38,24.43,67882.0,20.6448,20.6617,20.6026,20.6448,67882.0
2018-04-24 14:00:00,24.42,24.47,24.38,24.45,34258.0,20.6364,20.6786,20.6026,20.6617,34258.0
2018-04-24 14:10:00,24.45,24.52,24.45,24.47,38964.0,20.6617,20.7209,20.6617,20.6786,38964.0
2018-04-24 14:20:00,24.48,24.5,24.42,24.42,24320.0,20.6871,20.704,20.6364,20.6364,24320.0
2018-04-24 14:30:00,24.42,24.48,24.39,24.4,38464.0,20.6364,20.6871,20.611,20.6195,38464.0
2018-04-24 14:40:00,24.4,24.48,24.4,24.46,31306.0,20.6195,20.6871,20.6195,20.6702,31306.0
2018-04-24 14:50:00,24.48,24.48,24.42,24.43,33898.0,20.6871,20.6871,20.6364,20.6448,33898.0
2018-04-24 15:00:00,24.43,24.49,24.42,24.45,45832.0,20.6448,20.6955,20.6364,20.6617,45832.0
2018-04-24 15:10:00,24.45,24.49,24.43,24.44,39100.0,20.6617,20.6955,20.6448,20.6533,39100.0
2018-04-24 15:20:00,24.45,24.5,24.43,24.45,66666.0,20.6617,20.704,20.6448,20.6617,66666.0
2018-04-24 15:30:00,24.45,24.45,24.35,24.35,100014.0,20.6617,20.6617,20.5772,20.5772,100014.0
2018-04-24 15:40:00,24.35,24.4,24.29,24.38,136564.0,20.5772,20.6195,20.5265,20.6026,136564.0
2018-04-24 15:50:00,24.38,24.45,24.38,24.43,263356.0,20.6026,20.6617,20.6026,20.6448,263356.0
2018-04-25 09:30:00,24.41,24.49,24.18,24.21,111532.0,20.6279,20.6955,20.4335,20.4589,111532.0
2018-04-25 09:40:00,24.21,24.39,24.21,24.37,60844.0,20.4589,20.611,20.4589,20.5941,60844.0
2018-04-25 09:50:00,24.39,24.48,24.38,24.41,32346.0,20.611,20.6871,20.6026,20.6279,32346.0
2018-04-25 10:00:00,24.41,24.55,24.4,24.52,48362.0,20.6279,20.7462,20.6195,20.7209,48362.0
2018-04-25 10:10:00,24.53,24.6,24.48,24.49,93100.0,20.7293,20.7885,20.6871,20.6955,93100.0
2018-04-25 10:20:00,24.5,24.62,24.47,24.6,99824.0,20.704,20.8054,20.6786,20.7885,99824.0
2018-04-25 10:30:00,24.61,24.66,24.56,24.66,55882.0,20.7969,20.8392,20.7547,20.8392,55882.0
2018-04-25 10:40:00,24.66,24.66,24.59,24.61,26274.0,20.8392,20.8392,20.78,20.7969,26274.0
2018-04-25 10:50:00,24.6,24.6,24.53,24.56,20190.0,20.7885,20.7885,20.7293,20.7547,20190.0
2018-04-25 11:00:00,24.56,24.64,24.54,24.59,25734.0,20.7547,20.8223,20.7378,20.78,25734.0
2018-04-25 11:10:00,24.58,24.63,24.57,24.58,27502.0,20.7716,20.8138,20.7631,20.7716,27502.0
2018-04-25 11:20:00,24.57,24.61,24.57,24.61,31794.0,20.7631,20.7969,20.7631,20.7969,31794.0
2018-04-25 11:30:00,24.61,24.61,24.55,24.57,22356.0,20.7969,20.7969,20.7462,20.7631,22356.0
2018-04-25 11:40:00,24.57,24.6,24.56,24.56,22748.0,20.7631,20.7885,20.7547,20.7547,22748.0
2018-04-25 11:50:00,24.55,24.59,24.54,24.58,21618.0,20.7462,20.78,20.7378,20.7716,21618.0
2018-04-25 12:00:00,24.57,24.58,24.5,24.53,28598.0,20.7631,20.7716,20.704,20.7293,28598.0
2018-04-25 12:10:00,24.53,24.57,24.51,24.55,23322.0,20.7293,20.7631,20.7124,20.7462,23322.0
2018-04-25 12:20:00,24.56,24.63,24.55,24.59,27864.0,20.7547,20.8138,20.7462,20.78,27864.0
2018-04-25 12:30:00,24.6,24.64,24.57,24.59,68046.0,20.7885,20.8223,20.7631,20.78,68046.0
2018-04-25 12:40:00,24.58,24.58,24.52,24.53,13410.0,20.7716,20.7716,20.7209,20.7293,13410.0
2018-04-25 12:50:00,24.54,24.56,24.5,24.54,26928.0,20.7378,20.7547,20.704,20.7378,26928.0
2018-04-25 13:00:00,24.53,24.63,24.53,24.61,19760.0,20.7293,20.8138,20.7293,20.7969,19760.0
2018-04-25 13:10:00,24.61,24.62,24.58,24.6,23180.0,20.7969,20.8054,20.7716,20.7885,23180.0
2018-04-25 13:20:00,24.6,24.61,24.58,24.6,19366.0,20.7885,20.7969,20.7716,20.7885,19366.0
2018-04-25 13:30:00,24.6,24.65,24.59,24.6,27892.0,20.7885,20.8307,20.78,20.7885,27892.0
2018-04-25 13:40:00,24.6,24.63,24.55,24.59,47358.0,20.7885,20.8138,20.7462,20.78,47358.0
2018-04-25 13:50:00,24.57,24.6,24.56,24.58,25290.0,20.7631,20.7885,20.7547,20.7716,25290.0
2018-04-25 14:00:00,24.58,24.63,24.57,24.59,20554.0,20.7716,20.8138,20.7631,20.78,20554.0
2018-04-25 14:10:00,24.59,24.6,24.55,24.56,25278.0,20.78,20.7885,20.7462,20.7547,25278.0
2018-04-25 14:20:00,24.56,24.56,24.51,24.52,21264.0,20.7547,20.7547,20.7124,20.7209,21264.0
2018-04-25 14:30:00,24.52,24.59,24.52,24.57,25946.0,20.7209,20.78,20.7209,20.7631,25946.0
2018-04-25 14:40:00,24.58,24.59,24.56,24.59,32480.0,20.7716,20.78,20.7547,20.78,32480.0
2018-04-25 14:50:00,24.58,24.63,24.58,24.61,57534.0,20.7716,20.8138,20.7716,20.7969,57534.0
2018-04-25 15:00:00,24.62,24.62,24.56,24.57,29706.0,20.8054,20.8054,20.7547,20.7631,29706.0
2018-04-25 15:10:00,24.58,24.63,24.57,24.58,33420.0,20.7716,20.8138,20.7631,20.7716,33420.0
2018-04-25 15:20:00,24.58,24.6,24.56,24.6,38628.0,20.7716,20.7885,20.7547,20.7885,38628.0
2018-04-25 15:30:00,24.6,24.6,24.51,24.51,100294.0,20.7885,20.7885,20.7124,20.7124,100294.0
2018-04-25 15:40:00,24.51,24.53,24.5,24.51,90284.0,20.7124,20.7293,20.704,20.7124,90284.0
2018-04-25 15:50:00,24.52,24.57,24.5,24.57,200234.0,20.7209,20.7631,20.704,20.7631,200234.0
2018-04-26 09:30:00,24.41,24.5,24.27,24.42,99190.0,20.8095,20.8862,20.6902,20.818,99190.0
2018-04-26 09:40:00,24.4,24.41,24.14,24.16,66050.0,20.801,20.8095,20.5793,20.5964,66050.0
2018-04-26 09:50:00,24.16,24.37,24.16,24.34,50986.0,20.5964,20.7754,20.5964,20.7498,50986.0
2018-04-26 10:00:00,24.32,24.37,24.29,24.36,37122.0,20.7328,20.7754,20.7072,20.7669,37122.0
2018-04-26 10:10:00,24.37,24.47,24.37,24.47,47504.0,20.7754,20.8607,20.7754,20.8607,47504.0
2018-04-26 10:20:00,24.47,24.47,24.43,24.44,67286.0,20.8607,20.8607,20.8266,20.8351,67286.0
2018-04-26 10:30:00,24.45,24.47,24.38,24.38,76844.0,20.8436,20.8607,20.7839,20.7839,76844.0
2018-04-26 10:40:00,24.37,24.48,24.37,24.41,147166.0,20.7754,20.8692,20.7754,20.8095,147166.0
2018-04-26 10:50:00,24.41,24.44,24.4,24.43,33080.0,20.8095,20.8351,20.801,20.8266,33080.0
2018-04-26 11:00:00,24.42,24.47,24.36,24.36,47194.0,20.818,20.8607,20.7669,20.7669,47194.0
2018-04-26 11:10:00,24.37,24.4,24.28,24.31,31506.0,20.7754,20.801,20.6987,20.7243,31506.0
2018-04-26 11:20:00,24.3,24.32,24.26,24.28,28566.0,20.7157,20.7328,20.6816,20.6987,28566.0
2018-04-26 11:30:00,24.29,24.29,24.19,24.24,24230.0,20.7072,20.7072,20.622,20.6646,24230.0
2018-04-26 11:40:00,24.23,24.25,24.2,24.21,39122.0,20.6561,20.6731,20.6305,20.639,39122.0
2018-04-26 11:50:00,24.21,24.24,24.17,24.23,58766.0,20.639,20.6646,20.6049,20.6561,58766.0
2018-04-26 12:00:00,24.24,24.34,24.24,24.32,60736.0,20.6646,20.7498,20.6646,20.7328,60736.0
2018-04-26 12:10:00,24.32,24.37,24.31,24.36,26166.0,20.7328,20.7754,20.7243,20.7669,26166.0
2018-04-26 12:20:00,24.37,24.42,24.36,24.38,25788.0,20.7754,20.818,20.7669,20.7839,25788.0
2018-04-26 12:30:00,24.36,24.36,24.31,24.34,23824.0,20.7669,20.7669,20.7243,20.7498,23824.0
2018-04-26 12:40:00,24.33,24.34,24.29,24.31,23068.0,20.7413,20.7498,20.7072,20.7243,23068.0
2018-04-26 12:50:00,24.32,24.36,24.31,24.31,60258.0,20.7328,20.7669,20.7243,20.7243,60258.0
2018-04-26 13:00:00,24.31,24.34,24.3,24.34,19790.0,20.7243,20.7498,20.7157,20.7498,19790.0
2018-04-26 13:10:00,24.35,24.41,24.34,24.39,27540.0,20.7584,20.8095,20.7498,20.7925,27540.0
2018-04-26 13:20:00,24.4,24.4,24.36,24.38,21382.0,20.801,20.801,20.7669,20.7839,21382.0
2018-04-26 13:30:00,24.38,24.39,24.35,24.36,24502.0,20.7839,20.7925,20.7584,20.7669,24502.0
2018-04-26 13:40:00,24.36,24.43,24.34,24.41,40246.0,20.7669,20.8266,20.7498,20.8095,40246.0
2018-04-26 13:50:00,24.41,24.48,24.38,24.44,49162.0,20.8095,20.8692,20.7839,20.8351,49162.0
2018-04-26 14:00:00,24.43,24.48,24.43,24.48,40584.0,20.8266,20.8692,20.8266,20.8692,40584.0
2018-04-26 14:10:00,24.47,24.51,24.46,24.5,42390.0,20.8607,20.8948,20.8521,20.8862,42390.0
2018-04-26 14:20:00,24.5,24.5,24.46,24.49,44158.0,20.8862,20.8862,20.8521,20.8777,44158.0
2018-04-26 14:30:00,24.49,24.49,24.42,24.43,92664.0,20.8777,20.8777,20.818,20.8266,92664.0
2018-04-26 14:40:00,24.44,24.48,24.43,24.43,38264.0,20.8351,20.8692,20.8266,20.8266,38264.0
2018-04-26 14:50:00,24.42,24.43,24.41,24.42,37892.0,20.818,20.8266,20.8095,20.818,37892.0
2018-04-26 15:00:00,24.42,24.43,24.41,24.41,32650.0,20.818,20.8266,20.8095,20.8095,32650.0
2018-04-26 15:10:00,24.41,24.42,24.39,24.4,35660.0,20.8095,20.818,20.7925,20.801,35660.0
2018-04-26 15:20:00,24.4,24.42,24.37,24.38,63152.0,20.801,20.818,20.7754,20.7839,63152.0
2018-04-26 15:30:00,24.39,24.42,24.38,24.4,49578.0,20.7925,20.818,20.7839,20.801,49578.0
2018-04-26 15:40:00,24.4,24.41,24.35,24.36,86010.0,20.801,20.8095,20.7584,20.7669,86010.0
2018-04-26 15:50:00,24.36,24.43,24.34,24.43,257868.0,20.7669,20.8266,20.7498,20.8266,257868.0
2018-04-27 09:30:00,24.4,24.55,24.29,24.36,248280.0,20.801,20.9289,20.7072,20.7669,248280.0
2018-04-27 09:40:00,24.35,24.43,24.31,24.32,94696.0,20.7584,20.8266,20.7243,20.7328,94696.0
2018-04-27 09:50:00,24.32,24.45,24.29,24.43,98828.0,20.7328,20.8436,20.7072,20.8266,98828.0
2018-04-27 10:00:00,24.43,24.46,24.34,24.36,49964.0,20.8266,20.8521,20.7498,20.7669,49964.0
2018-04-27 10:10:00,24.36,24.45,24.36,24.41,27260.0,20.7669,20.8436,20.7669,20.8095,27260.0
2018-04-27 10:20:00,24.41,24.42,24.3,24.36,60316.0,20.8095,20.818,20.7157,20.7669,60316.0
2018-04-27 10:30:00,24.36,24.37,24.29,24.29,39994.0,20.7669,20.7754,20.7072,20.7072,39994.0
2018-04-27 10:40:00,24.29,24.38,24.29,24.38,28998.0,20.7072,20.7839,20.7072,20.7839,28998.0
2018-04-27 10:50:00,24.37,24.38,24.31,24.33,56790.0,20.7754,20.7839,20.7243,20.7413,56790.0
2018-04-27 11:00:00,24.33,24.48,24.33,24.47,45578.0,20.7413,20.8692,20.7413,20.8607,45578.0
2018-04-27 11:10:00,24.46,24.58,24.45,24.58,35800.0,20.8521,20.9544,20.8436,20.9544,35800.0
2018-04-27 11:20:00,24.58,24.64,24.55,24.64,45228.0,20.9544,21.0056,20.9289,21.0056,45228.0
2018-04-27 11:30:00,24.63,24.66,24.61,24.61,35316.0,20.9971,21.0226,20.98,20.98,35316.0
2018-04-27 11:40:00,24.63,24.68,24.61,24.67,43414.0,20.9971,21.0397,20.98,21.0312,43414.0
2018-04-27 11:50:00,24.68,24.71,24.66,24.67,41198.0,21.0397,21.0653,21.0226,21.0312,41198.0
2018-04-27 12:00:00,24.67,24.72,24.67,24.67,13306.0,21.0312,21.0738,21.0312,21.0312,13306.0
2018-04-27 12:10:00,24.67,24.71,24.64,24.67,27282.0,21.0312,21.0653,21.0056,21.0312,27282.0
2018-04-27 12:20:00,24.67,24.68,24.65,24.66,11362.0,21.0312,21.0397,21.0141,21.0226,11362.0
2018-04-27 12:30:00,24.66,24.68,24.61,24.67,18402.0,21.0226,21.0397,20.98,21.0312,18402.0
2018-04-27 12:40:00,24.68,24.71,24.68,24.69,15472.0,21.0397,21.0653,21.0397,21.0482,15472.0
2018-04-27 12:50:00,24.7,24.73,24.69,24.7,19288.0,21.0567,21.0823,21.0482,21.0567,19288.0
2018-04-27 13:00:00,24.71,24.75,24.7,24.73,12684.0,21.0653,21.0994,21.0567,21.0823,12684.0
2018-04-27 13:10:00,24.73,24.74,24.69,24.7,11100.0,21.0823,21.0908,21.0482,21.0567,11100.0
2018-04-27 13:20:00,24.7,24.7,24.66,24.68,10376.0,21.0567,21.0567,21.0226,21.0397,10376.0
2018-04-27 13:30:00,24.68,24.68,24.65,24.65,20832.0,21.0397,21.0397,21.0141,21.0141,20832.0
2018-04-27 13:40:00,24.66,24.66,24.61,24.61,24116.0,21.0226,21.0226,20.98,20.98,24116.0
2018-04-27 13:50:00,24.61,24.63,24.6,24.61,31758.0,20.98,20.9971,20.9715,20.98,31758.0
2018-04-27 14:00:00,24.61,24.61,24.6,24.6,17640.0,20.98,20.98,20.9715,20.9715,17640.0
2018-04-27 14:10:00,24.6,24.61,24.59,24.6,55964.0,20.9715,20.98,20.963,20.9715,55964.0
2018-04-27 14:20:00,24.6,24.6,24.58,24.58,33354.0,20.9715,20.9715,20.9544,20.9544,33354.0
2018-04-27 14:30:00,24.58,24.61,24.58,24.61,44516.0,20.9544,20.98,20.9544,20.98,44516.0
2018-04-27 14:40:00,24.6,24.63,24.6,24.62,19632.0,20.9715,20.9971,20.9715,20.9885,19632.0
2018-04-27 14:50:00,24.62,24.63,24.59,24.59,45858.0,20.9885,20.9971,20.963,20.963,45858.0
2018-04-27 15:00:00,24.6,24.66,24.6,24.64,37768.0,20.9715,21.0226,20.9715,21.0056,37768.0
2018-04-27 15:10:00,24.64,24.64,24.59,24.6,36358.0,21.0056,21.0056,20.963,20.9715,36358.0
2018-04-27 15:20:00,24.6,24.61,24.58,24.59,46180.0,20.9715,20.98,20.9544,20.963,46180.0
2018-04-27 15:30:00,24.58,24.65,24.58,24.59,91370.0,20.9544,21.0141,20.9544,20.963,91370.0
2018-04-27 15:40:00,24.59,24.61,24.56,24.6,104916.0,20.963,20.98,20.9374,20.9715,104916.0
2018-04-27 15:50:00,24.59,24.61,24.58,24.59,368956.0,20.963,20.98,20.9544,20.963,368956.0
2018-04-30 09:30:00,24.64,24.72,24.45,24.63,100384.0,21.0056,21.0738,20.8436,20.9971,100384.0
2018-04-30 09:40:00,24.64,24.64,24.48,24.49,71422.0,21.0056,21.0056,20.8692,20.8777,71422.0
2018-04-30 09:50:00,24.5,24.52,24.4,24.42,36222.0,20.8862,20.9033,20.801,20.818,36222.0
2018-04-30 10:00:00,24.41,24.44,24.36,24.39,28934.0,20.8095,20.8351,20.7669,20.7925,28934.0
2018-04-30 10:10:00,24.38,24.45,24.34,24.35,39110.0,20.7839,20.8436,20.7498,20.7584,39110.0
2018-04-30 10:20:00,24.34,24.41,24.32,24.39,38708.0,20.7498,20.8095,20.7328,20.7925,38708.0
2018-04-30 10:30:00,24.4,24.4,24.31,24.32,37076.0,20.801,20.801,20.7243,20.7328,37076.0
2018-04-30 10:40:00,24.32,24.38,24.31,24.36,40194.0,20.7328,20.7839,20.7243,20.7669,40194.0
2018-04-30 10:50:00,24.36,24.36,24.25,24.25,41082.0,20.7669,20.7669,20.6731,20.6731,41082.0
2018-04-30 11:00:00,24.25,24.28,24.23,24.24,33216.0,20.6731,20.6987,20.6561,20.6646,33216.0
2018-04-30 11:10:00,24.25,24.28,24.21,24.25,37686.0,20.6731,20.6987,20.639,20.6731,37686.0
2018-04-30 11:20:00,24.25,24.3,24.25,24.25,20952.0,20.6731,20.7157,20.6731,20.6731,20952.0
2018-04-30 11:30:00,24.25,24.27,24.21,24.21,32796.0,20.6731,20.6902,20.639,20.639,32796.0
2018-04-30 11:40:00,24.21,24.23,24.15,24.16,44598.0,20.639,20.6561,20.5879,20.5964,44598.0
2018-04-30 11:50:00,24.16,24.23,24.14,24.23,21722.0,20.5964,20.6561,20.5793,20.6561,21722.0
2018-04-30 12:00:00,24.24,24.25,24.18,24.21,33372.0,20.6646,20.6731,20.6134,20.639,33372.0
2018-04-30 12:10:00,24.22,24.25,24.21,24.23,34512.0,20.6475,20.6731,20.639,20.6561,34512.0
2018-04-30 12:20:00,24.25,24.29,24.24,24.29,32128.0,20.6731,20.7072,20.6646,20.7072,32128.0
2018-04-30 12:30:00,24.29,24.29,24.23,24.27,34382.0,20.7072,20.7072,20.6561,20.6902,34382.0
2018-04-30 12:40:00,24.27,24.28,24.23,24.24,25130.0,20.6902,20.6987,20.6561,20.6646,25130.0
2018-04-30 12:50:00,24.23,24.23,24.19,24.21,16056.0,20.6561,20.6561,20.622,20.639,16056.0
2018-04-30 13:00:00,24.2,24.23,24.18,24.19,17192.0,20.6305,20.6561,20.6134,20.622,17192.0
2018-04-30 13:10:00,24.18,24.18,24.15,24.16,16600.0,20.6134,20.6134,20.5879,20.5964,16600.0
2018-04-30 13:20:00,24.16,24.18,24.15,24.16,21302.0,20.5964,20.6134,20.5879,20.5964,21302.0
2018-04-30 13:30:00,24.16,24.17,24.13,24.13,20498.0,20.5964,20.6049,20.5708,20.5708,20498.0
2018-04-30 13:40:00,24.14,24.18,24.12,24.12,29220.0,20.5793,20.6134,20.5623,20.5623,29220.0
2018-04-30 13:50:00,24.13,24.13,24.09,24.1,29332.0,20.5708,20.5708,20.5367,20.5452,29332.0
2018-04-30 14:00:00,24.09,24.09,24.0,24.02,20914.0,20.5367,20.5367,20.46,20.477,20914.0
2018-04-30 14:10:00,24.02,24.02,23.96,23.96,59260.0,20.477,20.477,20.4259,20.4259,59260.0
2018-04-30 14:20:00,23.96,24.08,23.96,24.05,50402.0,20.4259,20.5282,20.4259,20.5026,50402.0
2018-04-30 14:30:00,24.05,24.06,24.0,24.03,21108.0,20.5026,20.5111,20.46,20.4856,21108.0
2018-04-30 14:40:00,24.03,24.03,23.98,24.0,27118.0,20.4856,20.4856,20.4429,20.46,27118.0
2018-04-30 14:50:00,24.0,24.0,23.98,23.99,21030.0,20.46,20.46,20.4429,20.4515,21030.0
2018-04-30 15:00:00,23.99,23.99,23.95,23.96,30894.0,20.4515,20.4515,20.4174,20.4259,30894.0
2018-04-30 15:10:00,23.95,23.98,23.93,23.93,54184.0,20.4174,20.4429,20.4003,20.4003,54184.0
2018-04-30 15:20:00,23.94,23.94,23.86,23.89,41604.0,20.4088,20.4088,20.3406,20.3662,41604.0
2018-04-30 15:30:00,23.89,23.96,23.88,23.94,49698.0,20.3662,20.4259,20.3577,20.4088,49698.0
2018-04-30 15:40:00,23.94,23.96,23.93,23.96,89058.0,20.4088,20.4259,20.4003,20.4259,89058.0
2018-04-30 15:50:00,23.95,23.96,23.89,23.9,199868.0,20.4174,20.4259,20.3662,20.3747,199868.0
2018-05-01 09:30:00,23.8,23.89,23.58,23.6,86152.0,20.2895,20.3662,20.1019,20.119,86152.0
2018-05-01 09:40:00,23.63,23.79,23.61,23.79,61136.0,20.1446,20.281,20.1275,20.281,61136.0
2018-05-01 09:50:00,23.78,23.9,23.75,23.88,80870.0,20.2724,20.3747,20.2469,20.3577,80870.0
2018-05-01 10:00:00,23.88,23.9,23.74,23.85,127926.0,20.3577,20.3747,20.2383,20.3321,127926.0
2018-05-01 10:10:00,23.84,23.96,23.84,23.96,76004.0,20.3236,20.4259,20.3236,20.4259,76004.0
2018-05-01 10:20:00,23.95,24.08,23.93,24.01,57764.0,20.4174,20.5282,20.4003,20.4685,57764.0
2018-05-01 10:30:00,24.01,24.01,23.89,23.9,57562.0,20.4685,20.4685,20.3662,20.3747,57562.0
2018-05-01 10:40:00,23.9,23.95,23.9,23.93,36434.0,20.3747,20.4174,20.3747,20.4003,36434.0
2018-05-01 10:50:00,23.94,23.95,23.8,23.8,91822.0,20.4088,20.4174,20.2895,20.2895,91822.0
2018-05-01 11:00:00,23.8,23.8,23.67,23.73,51372.0,20.2895,20.2895,20.1787,20.2298,51372.0
2018-05-01 11:10:00,23.74,23.84,23.74,23.76,73208.0,20.2383,20.3236,20.2383,20.2554,73208.0
2018-05-01 11:20:00,23.76,23.81,23.74,23.74,69188.0,20.2554,20.298,20.2383,20.2383,69188.0
2018-05-01 11:30:00,23.74,23.92,23.74,23.84,42970.0,20.2383,20.3918,20.2383,20.3236,42970.0
2018-05-01 11:40:00,23.83,23.92,23.82,23.9,32866.0,20.3151,20.3918,20.3065,20.3747,32866.0
2018-05-01 11:50:00,23.9,23.93,23.84,23.84,62272.0,20.3747,20.4003,20.3236,20.3236,62272.0
2018-05-01 12:00:00,23.84,23.88,23.83,23.85,35696.0,20.3236,20.3577,20.3151,20.3321,35696.0
2018-05-01 12:10:00,23.85,23.92,23.85,23.92,30142.0,20.3321,20.3918,20.3321,20.3918,30142.0
2018-05-01 12:20:00,23.91,23.93,23.85,23.92,30340.0,20.3833,20.4003,20.3321,20.3918,30340.0
2018-05-01 12:30:00,23.92,23.92,23.82,23.82,29404.0,20.3918,20.3918,20.3065,20.3065,29404.0
2018-05-01 12:40:00,23.82,23.84,23.81,23.83,28760.0,20.3065,20.3236,20.298,20.3151,28760.0
2018-05-01 12:50:00,23.84,23.86,23.78,23.78,22306.0,20.3236,20.3406,20.2724,20.2724,22306.0
2018-05-01 13:00:00,23.79,23.79,23.73,23.77,28718.0,20.281,20.281,20.2298,20.2639,28718.0
2018-05-01 13:10:00,23.78,23.78,23.72,23.74,37338.0,20.2724,20.2724,20.2213,20.2383,37338.0
2018-05-01 13:20:00,23.74,23.74,23.68,23.7,41414.0,20.2383,20.2383,20.1872,20.2042,41414.0
2018-05-01 13:30:00,23.7,23.72,23.7,23.72,29932.0,20.2042,20.2213,20.2042,20.2213,29932.0
2018-05-01 13:40:00,23.72,23.77,23.7,23.77,102370.0,20.2213,20.2639,20.2042,20.2639,102370.0
2018-05-01 13:50:00,23.77,23.83,23.72,23.83,113328.0,20.2639,20.3151,20.2213,20.3151,113328.0
2018-05-01 14:00:00,23.81,23.89,23.81,23.82,51136.0,20.298,20.3662,20.298,20.3065,51136.0
2018-05-01 14:10:00,23.83,23.93,23.83,23.92,42326.0,20.3151,20.4003,20.3151,20.3918,42326.0
2018-05-01 14:20:00,23.92,23.97,23.89,23.92,60578.0,20.3918,20.4344,20.3662,20.3918,60578.0
2018-05-01 14:30:00,23.91,23.92,23.86,23.89,44742.0,20.3833,20.3918,20.3406,20.3662,44742.0
2018-05-01 14:40:00,23.9,24.0,23.9,23.99,67300.0,20.3747,20.46,20.3747,20.4515,67300.0
2018-05-01 14:50:00,23.99,24.0,23.93,23.94,29896.0,20.4515,20.46,20.4003,20.4088,29896.0
2018-05-01 15:00:00,23.94,23.96,23.91,23.95,40514.0,20.4088,20.4259,20.3833,20.4174,40514.0
2018-05-01 15:10:00,23.95,23.97,23.92,23.96,43996.0,20.4174,20.4344,20.3918,20.4259,43996.0
2018-05-01 15:20:00,23.96,23.98,23.95,23.95,66220.0,20.4259,20.4429,20.4174,20.4174,66220.0
2018-05-01 15:30:00,23.94,23.95,23.9,23.9,86636.0,20.4088,20.4174,20.3747,20.3747,86636.0
2018-05-01 15:40:00,23.9,23.97,23.9,23.96,127734.0,20.3747,20.4344,20.3747,20.4259,127734.0
2018-05-01 15:50:00,23.96,24.02,23.96,24.01,318092.0,20.4259,20.477,20.4259,20.4685,318092.0
2018-05-02 09:30:00,24.05,24.05,23.83,23.95,50186.0,20.5026,20.5026,20.3151,20.4174,50186.0
2018-05-02 09:40:00,23.98,23.98,23.79,23.84,34368.0,20.4429,20.4429,20.281,20.3236,34368.0
2018-05-02 09:50:00,23.82,23.87,23.81,23.87,21914.0,20.3065,20.3492,20.298,20.3492,21914.0
2018-05-02 10:00:00,23.9,23.95,23.87,23.9,114208.0,20.3747,20.4174,20.3492,20.3747,114208.0
2018-05-02 10:10:00,23.89,23.93,23.79,23.79,77124.0,20.3662,20.4003,20.281,20.281,77124.0
2018-05-02 10:20:00,23.79,23.89,23.78,23.82,51644.0,20.281,20.3662,20.2724,20.3065,51644.0
2018-05-02 10:30:00,23.84,23.92,23.84,23.88,39196.0,20.3236,20.3918,20.3236,20.3577,39196.0
2018-05-02 10:40:00,23.86,23.98,23.86,23.98,25122.0,20.3406,20.4429,20.3406,20.4429,25122.0
2018-05-02 10:50:00,23.97,23.99,23.94,23.97,20710.0,20.4344,20.4515,20.4088,20.4344,20710.0
2018-05-02 11:00:00,23.98,24.0,23.93,23.94,23168.0,20.4429,20.46,20.4003,20.4088,23168.0
2018-05-02 11:10:00,23.94,24.03,23.93,23.98,33326.0,20.4088,20.4856,20.4003,20.4429,33326.0
2018-05-02 11:20:00,23.99,23.99,23.91,23.91,30600.0,20.4515,20.4515,20.3833,20.3833,30600.0
2018-05-02 11:30:00,23.91,23.93,23.88,23.93,26754.0,20.3833,20.4003,20.3577,20.4003,26754.0
2018-05-02 11:40:00,23.94,24.01,23.93,24.0,35076.0,20.4088,20.4685,20.4003,20.46,35076.0
2018-05-02 11:50:00,24.0,24.0,23.96,23.97,39784.0,20.46,20.46,20.4259,20.4344,39784.0
2018-05-02 12:00:00,23.97,24.0,23.96,24.0,20434.0,20.4344,20.46,20.4259,20.46,20434.0
2018-05-02 12:10:00,24.0,24.0,23.95,23.99,26780.0,20.46,20.46,20.4174,20.4515,26780.0
2018-05-02 12:20:00,23.99,24.0,23.98,23.99,12296.0,20.4515,20.46,20.4429,20.4515,12296.0
2018-05-02 12:30:00,23.99,24.0,23.98,24.0,24894.0,20.4515,20.46,20.4429,20.46,24894.0
2018-05-02 12:40:00,23.99,24.01,23.98,24.0,29520.0,20.4515,20.4685,20.4429,20.46,29520.0
2018-05-02 12:50:00,24.0,24.02,23.99,24.02,30964.0,20.46,20.477,20.4515,20.477,30964.0
2018-05-02 13:00:00,24.02,24.03,24.01,24.03,15304.0,20.477,20.4856,20.4685,20.4856,15304.0
2018-05-02 13:10:00,24.03,24.07,24.03,24.03,17376.0,20.4856,20.5197,20.4856,20.4856,17376.0
2018-05-02 13:20:00,24.04,24.06,24.04,24.04,27904.0,20.4941,20.5111,20.4941,20.4941,27904.0
2018-05-02 13:30:00,24.05,24.05,24.01,24.02,27934.0,20.5026,20.5026,20.4685,20.477,27934.0
2018-05-02 13:40:00,24.02,24.05,24.0,24.04,19958.0,20.477,20.5026,20.46,20.4941,19958.0
2018-05-02 13:50:00,24.04,24.11,24.04,24.07,23578.0,20.4941,20.5538,20.4941,20.5197,23578.0
2018-05-02 14:00:00,24.07,24.14,24.06,24.14,18288.0,20.5197,20.5793,20.5111,20.5793,18288.0
2018-05-02 14:10:00,24.14,24.16,24.1,24.11,54392.0,20.5793,20.5964,20.5452,20.5538,54392.0
2018-05-02 14:20:00,24.11,24.21,24.11,24.19,66386.0,20.5538,20.639,20.5538,20.622,66386.0
2018-05-02 14:30:00,24.19,24.24,24.18,24.21,52044.0,20.622,20.6646,20.6134,20.639,52044.0
2018-05-02 14:40:00,24.21,24.23,24.19,24.22,44916.0,20.639,20.6561,20.622,20.6475,44916.0
2018-05-02 14:50:00,24.22,24.25,24.22,24.23,39946.0,20.6475,20.6731,20.6475,20.6561,39946.0
2018-05-02 15:00:00,24.23,24.24,24.18,24.21,40720.0,20.6561,20.6646,20.6134,20.639,40720.0
2018-05-02 15:10:00,24.21,24.21,24.17,24.18,54384.0,20.639,20.639,20.6049,20.6134,54384.0
2018-05-02 15:20:00,24.18,24.18,24.11,24.16,80742.0,20.6134,20.6134,20.5538,20.5964,80742.0
2018-05-02 15:30:00,24.17,24.17,24.11,24.14,113364.0,20.6049,20.6049,20.5538,20.5793,113364.0
2018-05-02 15:40:00,24.14,24.17,24.09,24.09,148436.0,20.5793,20.6049,20.5367,20.5367,148436.0
2018-05-02 15:50:00,24.09,24.11,24.07,24.09,178644.0,20.5367,20.5538,20.5197,20.5367,178644.0
2018-05-03 09:30:00,24.07,24.1,23.95,24.05,31552.0,20.5197,20.5452,20.4174,20.5026,31552.0
2018-05-03 09:40:00,24.04,24.04,23.97,24.01,7800.0,20.4941,20.4941,20.4344,20.4685,7800.0
2018-05-03 09:50:00,24.02,24.04,23.93,23.94,119990.0,20.477,20.4941,20.4003,20.4088,119990.0
2018-05-03 10:00:00,23.94,23.94,23.77,23.84,33860.0,20.4088,20.4088,20.2639,20.3236,33860.0
2018-05-03 10:10:00,23.85,23.88,23.8,23.84,21442.0,20.3321,20.3577,20.2895,20.3236,21442.0
2018-05-03 10:20:00,23.85,23.92,23.84,23.89,39170.0,20.3321,20.3918,20.3236,20.3662,39170.0
2018-05-03 10:30:00,23.89,23.89,23.82,23.84,43280.0,20.3662,20.3662,20.3065,20.3236,43280.0
2018-05-03 10:40:00,23.84,23.9,23.83,23.89,28800.0,20.3236,20.3747,20.3151,20.3662,28800.0
2018-05-03 10:50:00,23.87,23.88,23.82,23.85,22700.0,20.3492,20.3577,20.3065,20.3321,22700.0
2018-05-03 11:00:00,23.85,23.91,23.81,23.89,35878.0,20.3321,20.3833,20.298,20.3662,35878.0
2018-05-03 11:10:00,23.89,24.03,23.88,23.97,23240.0,20.3662,20.4856,20.3577,20.4344,23240.0
2018-05-03 11:20:00,23.98,24.04,23.96,23.99,137078.0,20.4429,20.4941,20.4259,20.4515,137078.0
2018-05-03 11:30:00,23.99,24.03,23.97,24.0,25002.0,20.4515,20.4856,20.4344,20.46,25002.0
2018-05-03 11:40:00,24.0,24.03,23.96,23.99,28618.0,20.46,20.4856,20.4259,20.4515,28618.0
2018-05-03 11:50:00,23.99,24.08,23.97,24.07,29518.0,20.4515,20.5282,20.4344,20.5197,29518.0
2018-05-03 12:00:00,24.07,24.1,24.05,24.05,27828.0,20.5197,20.5452,20.5026,20.5026,27828.0
2018-05-03 12:10:00,24.06,24.11,24.03,24.04,13556.0,20.5111,20.5538,20.4856,20.4941,13556.0
2018-05-03 12:20:00,24.05,24.1,24.05,24.06,22356.0,20.5026,20.5452,20.5026,20.5111,22356.0
2018-05-03 12:30:00,24.05,24.1,24.02,24.07,28188.0,20.5026,20.5452,20.477,20.5197,28188.0
2018-05-03 12:40:00,24.07,24.14,24.06,24.14,76352.0,20.5197,20.5793,20.5111,20.5793,76352.0
2018-05-03 12:50:00,24.14,24.2,24.13,24.16,30528.0,20.5793,20.6305,20.5708,20.5964,30528.0
2018-05-03 13:00:00,24.18,24.18,24.07,24.08,25716.0,20.6134,20.6134,20.5197,20.5282,25716.0
2018-05-03 13:10:00,24.08,24.15,24.08,24.12,26916.0,20.5282,20.5879,20.5282,20.5623,26916.0
2018-05-03 13:20:00,24.12,24.16,24.11,24.16,19646.0,20.5623,20.5964,20.5538,20.5964,19646.0
2018-05-03 13:30:00,24.15,24.25,24.15,24.24,22622.0,20.5879,20.6731,20.5879,20.6646,22622.0
2018-05-03 13:40:00,24.24,24.25,24.18,24.18,46188.0,20.6646,20.6731,20.6134,20.6134,46188.0
2018-05-03 13:50:00,24.18,24.24,24.18,24.21,46038.0,20.6134,20.6646,20.6134,20.639,46038.0
2018-05-03 14:00:00,24.2,24.25,24.2,24.24,39478.0,20.6305,20.6731,20.6305,20.6646,39478.0
2018-05-03 14:10:00,24.24,24.24,24.2,24.2,33154.0,20.6646,20.6646,20.6305,20.6305,33154.0
2018-05-03 14:20:00,24.21,24.23,24.18,24.21,36994.0,20.639,20.6561,20.6134,20.639,36994.0
2018-05-03 14:30:00,24.21,24.27,24.21,24.25,138916.0,20.639,20.6902,20.639,20.6731,138916.0
2018-05-03 14:40:00,24.25,24.25,24.13,24.14,49454.0,20.6731,20.6731,20.5708,20.5793,49454.0
2018-05-03 14:50:00,24.14,24.21,24.11,24.17,41492.0,20.5793,20.639,20.5538,20.6049,41492.0
2018-05-03 15:00:00,24.17,24.23,24.17,24.19,64338.0,20.6049,20.6561,20.6049,20.622,64338.0
2018-05-03 15:10:00,24.18,24.24,24.17,24.24,41004.0,20.6134,20.6646,20.6049,20.6646,41004.0
2018-05-03 15:20:00,24.24,24.24,24.2,24.23,40864.0,20.6646,20.6646,20.6305,20.6561,40864.0
2018-05-03 15:30:00,24.23,24.28,24.2,24.2,81822.0,20.6561,20.6987,20.6305,20.6305,81822.0
2018-05-03 15:40:00,24.2,24.24,24.18,24.23,109436.0,20.6305,20.6646,20.6134,20.6561,109436.0
2018-05-03 15:50:00,24.23,24.28,24.21,24.25,286396.0,20.6561,20.6987,20.639,20.6731,286396.0
2018-05-04 09:30:00,24.15,24.35,24.15,24.31,65638.0,20.5879,20.7584,20.5879,20.7243,65638.0
2018-05-04 09:40:00,24.32,24.35,24.25,24.34,78068.0,20.7328,20.7584,20.6731,20.7498,78068.0
2018-05-04 09:50:00,24.34,24.34,24.3,24.31,78748.0,20.7498,20.7498,20.7157,20.7243,78748.0
2018-05-04 10:00:00,24.31,24.35,24.24,24.35,56474.0,20.7243,20.7584,20.6646,20.7584,56474.0
2018-05-04 10:10:00,24.34,24.43,24.34,24.43,66610.0,20.7498,20.8266,20.7498,20.8266,66610.0
2018-05-04 10:20:00,24.44,24.48,24.43,24.44,89544.0,20.8351,20.8692,20.8266,20.8351,89544.0
2018-05-04 10:30:00,24.43,24.45,24.41,24.45,37838.0,20.8266,20.8436,20.8095,20.8436,37838.0
2018-05-04 10:40:00,24.45,24.46,24.43,24.45,119932.0,20.8436,20.8521,20.8266,20.8436,119932.0
2018-05-04 10:50:00,24.45,24.59,24.44,24.57,89052.0,20.8436,20.963,20.8351,20.9459,89052.0
2018-05-04 11:00:00,24.58,24.61,24.5,24.57,184932.0,20.9544,20.98,20.8862,20.9459,184932.0
2018-05-04 11:10:00,24.56,24.58,24.55,24.58,30026.0,20.9374,20.9544,20.9289,20.9544,30026.0
2018-05-04 11:20:00,24.58,24.59,24.56,24.58,51648.0,20.9544,20.963,20.9374,20.9544,51648.0
2018-05-04 11:30:00,24.58,24.59,24.55,24.55,41200.0,20.9544,20.963,20.9289,20.9289,41200.0
2018-05-04 11:40:00,24.55,24.58,24.54,24.56,16000.0,20.9289,20.9544,20.9203,20.9374,16000.0
2018-05-04 11:50:00,24.55,24.57,24.53,24.54,13890.0,20.9289,20.9459,20.9118,20.9203,13890.0
2018-05-04 12:00:00,24.55,24.57,24.53,24.55,16480.0,20.9289,20.9459,20.9118,20.9289,16480.0
2018-05-04 12:10:00,24.55,24.58,24.54,24.58,25422.0,20.9289,20.9544,20.9203,20.9544,25422.0
2018-05-04 12:20:00,24.58,24.58,24.57,24.58,42624.0,20.9544,20.9544,20.9459,20.9544,42624.0
2018-05-04 12:30:00,24.58,24.68,24.58,24.68,52470.0,20.9544,21.0397,20.9544,21.0397,52470.0
2018-05-04 12:40:00,24.67,24.68,24.64,24.65,20010.0,21.0312,21.0397,21.0056,21.0141,20010.0
2018-05-04 12:50:00,24.65,24.65,24.62,24.65,25866.0,21.0141,21.0141,20.9885,21.0141,25866.0
2018-05-04 13:00:00,24.65,24.68,24.65,24.68,20194.0,21.0141,21.0397,21.0141,21.0397,20194.0
2018-05-04 13:10:00,24.68,24.71,24.68,24.7,28850.0,21.0397,21.0653,21.0397,21.0567,28850.0
2018-05-04 13:20:00,24.7,24.74,24.7,24.71,197026.0,21.0567,21.0908,21.0567,21.0653,197026.0
2018-05-04 13:30:00,24.7,24.72,24.67,24.7,41658.0,21.0567,21.0738,21.0312,21.0567,41658.0
2018-05-04 13:40:00,24.7,24.74,24.7,24.73,27468.0,21.0567,21.0908,21.0567,21.0823,27468.0
2018-05-04 13:50:00,24.73,24.73,24.68,24.71,35540.0,21.0823,21.0823,21.0397,21.0653,35540.0
2018-05-04 14:00:00,24.71,24.74,24.68,24.73,19438.0,21.0653,21.0908,21.0397,21.0823,19438.0
2018-05-04 14:10:00,24.73,24.79,24.72,24.79,50088.0,21.0823,21.1335,21.0738,21.1335,50088.0
2018-05-04 14:20:00,24.79,24.8,24.78,24.79,188652.0,21.1335,21.142,21.1249,21.1335,188652.0
2018-05-04 14:30:00,24.8,24.83,24.77,24.83,44080.0,21.142,21.1676,21.1164,21.1676,44080.0
2018-05-04 14:40:00,24.83,24.93,24.83,24.91,63670.0,21.1676,21.2528,21.1676,21.2358,63670.0
2018-05-04 14:50:00,24.92,24.94,24.9,24.9,56408.0,21.2443,21.2613,21.2272,21.2272,56408.0
2018-05-04 15:00:00,24.9,24.93,24.9,24.93,106886.0,21.2272,21.2528,21.2272,21.2528,106886.0
2018-05-04 15:10:00,24.93,24.94,24.9,24.9,65526.0,21.2528,21.2613,21.2272,21.2272,65526.0
2018-05-04 15:20:00,24.9,24.92,24.78,24.81,185816.0,21.2272,21.2443,21.1249,21.1505,185816.0
2018-05-04 15:30:00,24.81,24.82,24.77,24.79,85030.0,21.1505,21.159,21.1164,21.1335,85030.0
2018-05-04 15:40:00,24.79,24.79,24.77,24.79,95712.0,21.1335,21.1335,21.1164,21.1335,95712.0
2018-05-04 15:50:00,24.78,24.79,24.73,24.75,370486.0,21.1249,21.1335,21.0823,21.0994,370486.0
2018-05-07 09:30:00,24.79,24.79,24.68,24.71,27564.0,21.1335,21.1335,21.0397,21.0653,27564.0
2018-05-07 09:40:00,24.66,24.7,24.48,24.5,27668.0,21.0226,21.0567,20.8692,20.8862,27668.0
2018-05-07 09:50:00,24.49,24.6,24.49,24.52,72024.0,20.8777,20.9715,20.8777,20.9033,72024.0
2018-05-07 10:00:00,24.5,24.51,24.38,24.38,28538.0,20.8862,20.8948,20.7839,20.7839,28538.0
2018-05-07 10:10:00,24.38,24.4,24.2,24.22,63006.0,20.7839,20.801,20.6305,20.6475,63006.0
2018-05-07 10:20:00,24.22,24.3,24.22,24.25,40992.0,20.6475,20.7157,20.6475,20.6731,40992.0
2018-05-07 10:30:00,24.24,24.25,24.13,24.2,128894.0,20.6646,20.6731,20.5708,20.6305,128894.0
2018-05-07 10:40:00,24.2,24.33,24.18,24.33,29256.0,20.6305,20.7413,20.6134,20.7413,29256.0
2018-05-07 10:50:00,24.34,24.38,24.29,24.34,75054.0,20.7498,20.7839,20.7072,20.7498,75054.0
2018-05-07 11:00:00,24.33,24.33,24.27,24.33,31432.0,20.7413,20.7413,20.6902,20.7413,31432.0
2018-05-07 11:10:00,24.33,24.43,24.33,24.41,37846.0,20.7413,20.8266,20.7413,20.8095,37846.0
2018-05-07 11:20:00,24.41,24.47,24.38,24.45,35694.0,20.8095,20.8607,20.7839,20.8436,35694.0
2018-05-07 11:30:00,24.43,24.48,24.43,24.48,32082.0,20.8266,20.8692,20.8266,20.8692,32082.0
2018-05-07 11:40:00,24.48,24.48,24.41,24.42,50408.0,20.8692,20.8692,20.8095,20.818,50408.0
2018-05-07 11:50:00,24.42,24.46,24.41,24.43,42208.0,20.818,20.8521,20.8095,20.8266,42208.0
2018-05-07 12:00:00,24.43,24.47,24.42,24.43,27620.0,20.8266,20.8607,20.818,20.8266,27620.0
2018-05-07 12:10:00,24.43,24.47,24.42,24.45,19150.0,20.8266,20.8607,20.818,20.8436,19150.0
2018-05-07 12:20:00,24.46,24.48,24.43,24.48,20658.0,20.8521,20.8692,20.8266,20.8692,20658.0
2018-05-07 12:30:00,24.47,24.48,24.45,24.47,29320.0,20.8607,20.8692,20.8436,20.8607,29320.0
2018-05-07 12:40:00,24.47,24.49,24.43,24.43,37374.0,20.8607,20.8777,20.8266,20.8266,37374.0
2018-05-07 12:50:00,24.43,24.45,24.43,24.44,12772.0,20.8266,20.8436,20.8266,20.8351,12772.0
2018-05-07 13:00:00,24.43,24.44,24.41,24.42,38748.0,20.8266,20.8351,20.8095,20.818,38748.0
2018-05-07 13:10:00,24.42,24.46,24.42,24.46,23474.0,20.818,20.8521,20.818,20.8521,23474.0
2018-05-07 13:20:00,24.46,24.47,24.45,24.45,17892.0,20.8521,20.8607,20.8436,20.8436,17892.0
2018-05-07 13:30:00,24.45,24.46,24.43,24.45,26700.0,20.8436,20.8521,20.8266,20.8436,26700.0
2018-05-07 13:40:00,24.46,24.47,24.43,24.43,26362.0,20.8521,20.8607,20.8266,20.8266,26362.0
2018-05-07 13:50:00,24.44,24.46,24.43,24.43,22272.0,20.8351,20.8521,20.8266,20.8266,22272.0
2018-05-07 14:00:00,24.43,24.47,24.42,24.47,47704.0,20.8266,20.8607,20.818,20.8607,47704.0
2018-05-07 14:10:00,24.47,24.52,24.47,24.51,66006.0,20.8607,20.9033,20.8607,20.8948,66006.0
2018-05-07 14:20:00,24.51,24.52,24.5,24.5,30922.0,20.8948,20.9033,20.8862,20.8862,30922.0
2018-05-07 14:30:00,24.5,24.57,24.5,24.55,31350.0,20.8862,20.9459,20.8862,20.9289,31350.0
2018-05-07 14:40:00,24.55,24.55,24.49,24.5,22332.0,20.9289,20.9289,20.8777,20.8862,22332.0
2018-05-07 14:50:00,24.5,24.52,24.49,24.5,33676.0,20.8862,20.9033,20.8777,20.8862,33676.0
2018-05-07 15:00:00,24.5,24.55,24.49,24.53,37984.0,20.8862,20.9289,20.8777,20.9118,37984.0
2018-05-07 15:10:00,24.53,24.56,24.49,24.55,51980.0,20.9118,20.9374,20.8777,20.9289,51980.0
2018-05-07 15:20:00,24.55,24.59,24.51,24.59,62796.0,20.9289,20.963,20.8948,20.963,62796.0
2018-05-07 15:30:00,24.58,24.61,24.55,24.56,59066.0,20.9544,20.98,20.9289,20.9374,59066.0
2018-05-07 15:40:00,24.55,24.57,24.53,24.56,90238.0,20.9289,20.9459,20.9118,20.9374,90238.0
2018-05-07 15:50:00,24.56,24.56,24.51,24.53,177704.0,20.9374,20.9374,20.8948,20.9118,177704.0
2018-05-08 09:30:00,24.5,24.65,24.35,24.5,43814.0,20.8862,21.0141,20.7584,20.8862,43814.0
2018-05-08 09:40:00,24.55,24.59,24.5,24.54,99102.0,20.9289,20.963,20.8862,20.9203,99102.0
2018-05-08 09:50:00,24.55,24.62,24.46,24.5,62006.0,20.9289,20.9885,20.8521,20.8862,62006.0
2018-05-08 10:00:00,24.5,24.56,24.46,24.56,39116.0,20.8862,20.9374,20.8521,20.9374,39116.0
2018-05-08 10:10:00,24.56,24.56,24.47,24.52,17398.0,20.9374,20.9374,20.8607,20.9033,17398.0
2018-05-08 10:20:00,24.54,24.6,24.5,24.53,68594.0,20.9203,20.9715,20.8862,20.9118,68594.0
2018-05-08 10:30:00,24.51,24.56,24.47,24.52,22924.0,20.8948,20.9374,20.8607,20.9033,22924.0
2018-05-08 10:40:00,24.5,24.52,24.42,24.43,18942.0,20.8862,20.9033,20.818,20.8266,18942.0
2018-05-08 10:50:00,24.43,24.5,24.41,24.42,30706.0,20.8266,20.8862,20.8095,20.818,30706.0
2018-05-08 11:00:00,24.43,24.48,24.41,24.47,22700.0,20.8266,20.8692,20.8095,20.8607,22700.0
2018-05-08 11:10:00,24.47,24.53,24.46,24.46,40000.0,20.8607,20.9118,20.8521,20.8521,40000.0
2018-05-08 11:20:00,24.46,24.58,24.46,24.56,23558.0,20.8521,20.9544,20.8521,20.9374,23558.0
2018-05-08 11:30:00,24.56,24.57,24.46,24.49,27618.0,20.9374,20.9459,20.8521,20.8777,27618.0
2018-05-08 11:40:00,24.48,24.57,24.48,24.53,25628.0,20.8692,20.9459,20.8692,20.9118,25628.0
2018-05-08 11:50:00,24.53,24.57,24.5,24.5,16600.0,20.9118,20.9459,20.8862,20.8862,16600.0
2018-05-08 12:00:00,24.5,24.5,24.43,24.46,11382.0,20.8862,20.8862,20.8266,20.8521,11382.0
2018-05-08 12:10:00,24.45,24.47,24.4,24.41,20300.0,20.8436,20.8607,20.801,20.8095,20300.0
2018-05-08 12:20:00,24.4,24.41,24.38,24.4,15492.0,20.801,20.8095,20.7839,20.801,15492.0
2018-05-08 12:30:00,24.4,24.45,24.39,24.43,13836.0,20.801,20.8436,20.7925,20.8266,13836.0
2018-05-08 12:40:00,24.43,24.45,24.42,24.43,12400.0,20.8266,20.8436,20.818,20.8266,12400.0
2018-05-08 12:50:00,24.43,24.46,24.41,24.46,21712.0,20.8266,20.8521,20.8095,20.8521,21712.0
2018-05-08 13:00:00,24.46,24.52,24.46,24.5,15360.0,20.8521,20.9033,20.8521,20.8862,15360.0
2018-05-08 13:10:00,24.5,24.5,24.44,24.47,12000.0,20.8862,20.8862,20.8351,20.8607,12000.0
2018-05-08 13:20:00,24.47,24.53,24.45,24.52,20538.0,20.8607,20.9118,20.8436,20.9033,20538.0
2018-05-08 13:30:00,24.51,24.52,24.49,24.5,13706.0,20.8948,20.9033,20.8777,20.8862,13706.0
2018-05-08 13:40:00,24.51,24.52,24.49,24.5,18164.0,20.8948,20.9033,20.8777,20.8862,18164.0
2018-05-08 13:50:00,24.5,24.55,24.5,24.52,18006.0,20.8862,20.9289,20.8862,20.9033,18006.0
2018-05-08 14:00:00,24.5,24.61,24.5,24.57,26656.0,20.8862,20.98,20.8862,20.9459,26656.0
2018-05-08 14:10:00,24.56,24.56,24.5,24.5,18004.0,20.9374,20.9374,20.8862,20.8862,18004.0
2018-05-08 14:20:00,24.49,24.54,24.47,24.52,61160.0,20.8777,20.9203,20.8607,20.9033,61160.0
2018-05-08 14:30:00,24.52,24.55,24.49,24.5,20424.0,20.9033,20.9289,20.8777,20.8862,20424.0
2018-05-08 14:40:00,24.47,24.48,24.42,24.44,20244.0,20.8607,20.8692,20.818,20.8351,20244.0
2018-05-08 14:50:00,24.45,24.5,24.43,24.43,25614.0,20.8436,20.8862,20.8266,20.8266,25614.0
2018-05-08 15:00:00,24.44,24.47,24.4,24.45,27336.0,20.8351,20.8607,20.801,20.8436,27336.0
2018-05-08 15:10:00,24.45,24.48,24.43,24.46,24130.0,20.8436,20.8692,20.8266,20.8521,24130.0
2018-05-08 15:20:00,24.47,24.49,24.42,24.45,37870.0,20.8607,20.8777,20.818,20.8436,37870.0
2018-05-08 15:30:00,24.45,24.48,24.44,24.46,39258.0,20.8436,20.8692,20.8351,20.8521,39258.0
2018-05-08 15:40:00,24.46,24.5,24.46,24.5,53598.0,20.8521,20.8862,20.8521,20.8862,53598.0
2018-05-08 15:50:00,24.5,24.52,24.45,24.48,209984.0,20.8862,20.9033,20.8436,20.8692,209984.0
2018-05-09 09:30:00,24.59,24.76,24.42,24.71,49372.0,20.963,21.1079,20.818,21.0653,49372.0
2018-05-09 09:40:00,24.72,24.83,24.68,24.71,19454.0,21.0738,21.1676,21.0397,21.0653,19454.0
2018-05-09 09:50:00,24.7,24.78,24.7,24.7,12404.0,21.0567,21.1249,21.0567,21.0567,12404.0
2018-05-09 10:00:00,24.68,24.71,24.63,24.66,47580.0,21.0397,21.0653,20.9971,21.0226,47580.0
2018-05-09 10:10:00,24.67,24.7,24.57,24.58,16242.0,21.0312,21.0567,20.9459,20.9544,16242.0
2018-05-09 10:20:00,24.58,24.58,24.52,24.52,10400.0,20.9544,20.9544,20.9033,20.9033,10400.0
2018-05-09 10:30:00,24.52,24.56,24.4,24.4,24426.0,20.9033,20.9374,20.801,20.801,24426.0
2018-05-09 10:40:00,24.41,24.52,24.41,24.49,17370.0,20.8095,20.9033,20.8095,20.8777,17370.0
2018-05-09 10:50:00,24.48,24.5,24.4,24.44,13696.0,20.8692,20.8862,20.801,20.8351,13696.0
2018-05-09 11:00:00,24.43,24.43,24.33,24.38,21658.0,20.8266,20.8266,20.7413,20.7839,21658.0
2018-05-09 11:10:00,24.36,24.4,24.33,24.38,13596.0,20.7669,20.801,20.7413,20.7839,13596.0
2018-05-09 11:20:00,24.38,24.44,24.37,24.38,20894.0,20.7839,20.8351,20.7754,20.7839,20894.0
2018-05-09 11:30:00,24.38,24.38,24.34,24.34,10698.0,20.7839,20.7839,20.7498,20.7498,10698.0
2018-05-09 11:40:00,24.34,24.36,24.29,24.31,15890.0,20.7498,20.7669,20.7072,20.7243,15890.0
2018-05-09 11:50:00,24.32,24.34,24.31,24.34,12432.0,20.7328,20.7498,20.7243,20.7498,12432.0
2018-05-09 12:00:00,24.34,24.34,24.32,24.33,5800.0,20.7498,20.7498,20.7328,20.7413,5800.0
2018-05-09 12:10:00,24.33,24.39,24.33,24.36,32586.0,20.7413,20.7925,20.7413,20.7669,32586.0
2018-05-09 12:20:00,24.38,24.4,24.37,24.38,25924.0,20.7839,20.801,20.7754,20.7839,25924.0
2018-05-09 12:30:00,24.39,24.42,24.38,24.42,76810.0,20.7925,20.818,20.7839,20.818,76810.0
2018-05-09 12:40:00,24.42,24.47,24.41,24.47,14548.0,20.818,20.8607,20.8095,20.8607,14548.0
2018-05-09 12:50:00,24.46,24.48,24.45,24.48,6600.0,20.8521,20.8692,20.8436,20.8692,6600.0
2018-05-09 13:00:00,24.48,24.59,24.48,24.57,19840.0,20.8692,20.963,20.8692,20.9459,19840.0
2018-05-09 13:10:00,24.57,24.57,24.5,24.52,17444.0,20.9459,20.9459,20.8862,20.9033,17444.0
2018-05-09 13:20:00,24.52,24.56,24.51,24.56,23400.0,20.9033,20.9374,20.8948,20.9374,23400.0
2018-05-09 13:30:00,24.55,24.58,24.54,24.56,29370.0,20.9289,20.9544,20.9203,20.9374,29370.0
2018-05-09 13:40:00,24.56,24.6,24.55,24.59,24722.0,20.9374,20.9715,20.9289,20.963,24722.0
2018-05-09 13:50:00,24.58,24.63,24.57,24.61,20402.0,20.9544,20.9971,20.9459,20.98,20402.0
2018-05-09 14:00:00,24.61,24.61,24.54,24.55,15818.0,20.98,20.98,20.9203,20.9289,15818.0
2018-05-09 14:10:00,24.55,24.57,24.54,24.55,15680.0,20.9289,20.9459,20.9203,20.9289,15680.0
2018-05-09 14:20:00,24.55,24.55,24.5,24.52,18646.0,20.9289,20.9289,20.8862,20.9033,18646.0
2018-05-09 14:30:00,24.52,24.53,24.5,24.5,19388.0,20.9033,20.9118,20.8862,20.8862,19388.0
2018-05-09 14:40:00,24.52,24.52,24.48,24.48,14018.0,20.9033,20.9033,20.8692,20.8692,14018.0
2018-05-09 14:50:00,24.49,24.52,24.48,24.51,22224.0,20.8777,20.9033,20.8692,20.8948,22224.0
2018-05-09 15:00:00,24.51,24.51,24.46,24.48,19626.0,20.8948,20.8948,20.8521,20.8692,19626.0
2018-05-09 15:10:00,24.48,24.5,24.48,24.49,32750.0,20.8692,20.8862,20.8692,20.8777,32750.0
2018-05-09 15:20:00,24.49,24.51,24.44,24.45,30806.0,20.8777,20.8948,20.8351,20.8436,30806.0
2018-05-09 15:30:00,24.45,24.48,24.41,24.41,30246.0,20.8436,20.8692,20.8095,20.8095,30246.0
2018-05-09 15:40:00,24.41,24.46,24.39,24.44,45732.0,20.8095,20.8521,20.7925,20.8351,45732.0
2018-05-09 15:50:00,24.44,24.47,24.42,24.44,87008.0,20.8351,20.8607,20.818,20.8351,87008.0
2018-05-10 09:30:00,24.35,24.44,24.29,24.3,66098.0,20.7584,20.8351,20.7072,20.7157,66098.0
2018-05-10 09:40:00,24.3,24.38,24.3,24.38,13426.0,20.7157,20.7839,20.7157,20.7839,13426.0
2018-05-10 09:50:00,24.38,24.38,24.25,24.27,54616.0,20.7839,20.7839,20.6731,20.6902,54616.0
2018-05-10 10:00:00,24.29,24.3,24.24,24.24,49724.0,20.7072,20.7157,20.6646,20.6646,49724.0
2018-05-10 10:10:00,24.24,24.26,23.97,24.0,84924.0,20.6646,20.6816,20.4344,20.46,84924.0
2018-05-10 10:20:00,24.0,24.03,23.93,24.0,112006.0,20.46,20.4856,20.4003,20.46,112006.0
2018-05-10 10:30:00,24.0,24.06,23.98,24.06,56966.0,20.46,20.5111,20.4429,20.5111,56966.0
2018-05-10 10:40:00,24.05,24.06,23.97,24.0,61940.0,20.5026,20.5111,20.4344,20.46,61940.0
2018-05-10 10:50:00,24.0,24.08,23.98,24.07,28808.0,20.46,20.5282,20.4429,20.5197,28808.0
2018-05-10 11:00:00,24.08,24.08,24.0,24.0,21690.0,20.5282,20.5282,20.46,20.46,21690.0
2018-05-10 11:10:00,24.0,24.03,23.99,24.0,50346.0,20.46,20.4856,20.4515,20.46,50346.0
2018-05-10 11:20:00,24.0,24.02,23.98,24.01,57362.0,20.46,20.477,20.4429,20.4685,57362.0
2018-05-10 11:30:00,24.02,24.03,24.01,24.02,17212.0,20.477,20.4856,20.4685,20.477,17212.0
2018-05-10 11:40:00,24.02,24.07,23.96,24.06,32712.0,20.477,20.5197,20.4259,20.5111,32712.0
2018-05-10 11:50:00,24.06,24.08,24.04,24.06,29108.0,20.5111,20.5282,20.4941,20.5111,29108.0
2018-05-10 12:00:00,24.06,24.08,24.02,24.05,16390.0,20.5111,20.5282,20.477,20.5026,16390.0
2018-05-10 12:10:00,24.06,24.08,23.94,24.0,81438.0,20.5111,20.5282,20.4088,20.46,81438.0
2018-05-10 12:20:00,24.0,24.02,23.99,24.0,23402.0,20.46,20.477,20.4515,20.46,23402.0
2018-05-10 12:30:00,24.0,24.04,23.98,24.04,22806.0,20.46,20.4941,20.4429,20.4941,22806.0
2018-05-10 12:40:00,24.02,24.04,23.99,24.01,16838.0,20.477,20.4941,20.4515,20.4685,16838.0
2018-05-10 12:50:00,24.01,24.02,23.99,23.99,64084.0,20.4685,20.477,20.4515,20.4515,64084.0
2018-05-10 13:00:00,23.99,24.02,23.99,24.0,15372.0,20.4515,20.477,20.4515,20.46,15372.0
2018-05-10 13:10:00,24.01,24.01,24.0,24.0,13512.0,20.4685,20.4685,20.46,20.46,13512.0
2018-05-10 13:20:00,24.0,24.0,23.98,23.98,14736.0,20.46,20.46,20.4429,20.4429,14736.0
2018-05-10 13:30:00,23.98,23.99,23.97,23.97,7166.0,20.4429,20.4515,20.4344,20.4344,7166.0
2018-05-10 13:40:00,23.97,23.98,23.96,23.97,12686.0,20.4344,20.4429,20.4259,20.4344,12686.0
2018-05-10 13:50:00,23.97,24.02,23.97,24.0,35772.0,20.4344,20.477,20.4344,20.46,35772.0
2018-05-10 14:00:00,24.01,24.02,24.0,24.01,26100.0,20.4685,20.477,20.46,20.4685,26100.0
2018-05-10 14:10:00,24.01,24.06,24.0,24.05,34950.0,20.4685,20.5111,20.46,20.5026,34950.0
2018-05-10 14:20:00,24.05,24.05,24.02,24.02,44350.0,20.5026,20.5026,20.477,20.477,44350.0
2018-05-10 14:30:00,24.02,24.02,23.98,24.0,32248.0,20.477,20.477,20.4429,20.46,32248.0
2018-05-10 14:40:00,23.99,23.99,23.96,23.98,56778.0,20.4515,20.4515,20.4259,20.4429,56778.0
2018-05-10 14:50:00,23.98,23.98,23.95,23.96,25978.0,20.4429,20.4429,20.4174,20.4259,25978.0
2018-05-10 15:00:00,23.96,23.98,23.93,23.96,27684.0,20.4259,20.4429,20.4003,20.4259,27684.0
2018-05-10 15:10:00,23.96,23.96,23.92,23.95,83618.0,20.4259,20.4259,20.3918,20.4174,83618.0
2018-05-10 15:20:00,23.95,24.0,23.94,24.0,56882.0,20.4174,20.46,20.4088,20.46,56882.0
2018-05-10 15:30:00,24.0,24.02,23.99,24.0,49340.0,20.46,20.477,20.4515,20.46,49340.0
2018-05-10 15:40:00,24.0,24.0,23.96,23.99,139608.0,20.46,20.46,20.4259,20.4515,139608.0
2018-05-10 15:50:00,23.99,24.03,23.99,24.01,324250.0,20.4515,20.4856,20.4515,20.4685,324250.0
2018-05-11 09:30:00,24.08,24.16,23.71,24.11,75726.0,20.5282,20.5964,20.2128,20.5538,75726.0
2018-05-11 09:40:00,24.16,24.22,24.05,24.05,43262.0,20.5964,20.6475,20.5026,20.5026,43262.0
2018-05-11 09:50:00,24.05,24.07,23.99,24.06,52484.0,20.5026,20.5197,20.4515,20.5111,52484.0
2018-05-11 10:00:00,24.06,24.15,24.06,24.15,32768.0,20.5111,20.5879,20.5111,20.5879,32768.0
2018-05-11 10:10:00,24.16,24.17,24.11,24.15,35174.0,20.5964,20.6049,20.5538,20.5879,35174.0
2018-05-11 10:20:00,24.16,24.24,24.14,24.16,38200.0,20.5964,20.6646,20.5793,20.5964,38200.0
2018-05-11 10:30:00,24.16,24.2,24.11,24.12,58912.0,20.5964,20.6305,20.5538,20.5623,58912.0
2018-05-11 10:40:00,24.13,24.17,24.1,24.12,24958.0,20.5708,20.6049,20.5452,20.5623,24958.0
2018-05-11 10:50:00,24.13,24.18,24.06,24.16,45476.0,20.5708,20.6134,20.5111,20.5964,45476.0
2018-05-11 11:00:00,24.16,24.16,24.08,24.08,31872.0,20.5964,20.5964,20.5282,20.5282,31872.0
2018-05-11 11:10:00,24.07,24.08,24.06,24.07,19026.0,20.5197,20.5282,20.5111,20.5197,19026.0
2018-05-11 11:20:00,24.08,24.11,24.05,24.09,56322.0,20.5282,20.5538,20.5026,20.5367,56322.0
2018-05-11 11:30:00,24.1,24.14,24.1,24.12,38392.0,20.5452,20.5793,20.5452,20.5623,38392.0
2018-05-11 11:40:00,24.11,24.14,24.11,24.13,36342.0,20.5538,20.5793,20.5538,20.5708,36342.0
2018-05-11 11:50:00,24.13,24.18,24.12,24.13,28782.0,20.5708,20.6134,20.5623,20.5708,28782.0
2018-05-11 12:00:00,24.13,24.17,24.13,24.14,26936.0,20.5708,20.6049,20.5708,20.5793,26936.0
2018-05-11 12:10:00,24.13,24.13,24.09,24.1,19576.0,20.5708,20.5708,20.5367,20.5452,19576.0
2018-05-11 12:20:00,24.1,24.11,24.07,24.08,25842.0,20.5452,20.5538,20.5197,20.5282,25842.0
2018-05-11 12:30:00,24.08,24.11,24.06,24.07,40096.0,20.5282,20.5538,20.5111,20.5197,40096.0
2018-05-11 12:40:00,24.07,24.09,24.06,24.08,18748.0,20.5197,20.5367,20.5111,20.5282,18748.0
2018-05-11 12:50:00,24.08,24.08,24.05,24.05,15926.0,20.5282,20.5282,20.5026,20.5026,15926.0
2018-05-11 13:00:00,24.05,24.05,23.98,23.99,27888.0,20.5026,20.5026,20.4429,20.4515,27888.0
2018-05-11 13:10:00,23.99,24.03,23.99,24.01,23578.0,20.4515,20.4856,20.4515,20.4685,23578.0
2018-05-11 13:20:00,24.01,24.05,24.01,24.01,18570.0,20.4685,20.5026,20.4685,20.4685,18570.0
2018-05-11 13:30:00,24.02,24.03,24.0,24.0,12952.0,20.477,20.4856,20.46,20.46,12952.0
2018-05-11 13:40:00,24.0,24.03,23.99,24.01,27082.0,20.46,20.4856,20.4515,20.4685,27082.0
2018-05-11 13:50:00,24.02,24.04,24.0,24.02,16058.0,20.477,20.4941,20.46,20.477,16058.0
2018-05-11 14:00:00,24.02,24.04,24.02,24.03,47564.0,20.477,20.4941,20.477,20.4856,47564.0
2018-05-11 14:10:00,24.03,24.08,24.03,24.07,29582.0,20.4856,20.5282,20.4856,20.5197,29582.0
2018-05-11 14:20:00,24.07,24.08,24.05,24.07,19666.0,20.5197,20.5282,20.5026,20.5197,19666.0
2018-05-11 14:30:00,24.07,24.09,24.05,24.09,15478.0,20.5197,20.5367,20.5026,20.5367,15478.0
2018-05-11 14:40:00,24.09,24.1,24.04,24.07,67674.0,20.5367,20.5452,20.4941,20.5197,67674.0
2018-05-11 14:50:00,24.07,24.07,24.04,24.06,23668.0,20.5197,20.5197,20.4941,20.5111,23668.0
2018-05-11 15:00:00,24.06,24.09,24.04,24.07,45362.0,20.5111,20.5367,20.4941,20.5197,45362.0
2018-05-11 15:10:00,24.06,24.09,24.05,24.08,65308.0,20.5111,20.5367,20.5026,20.5282,65308.0
2018-05-11 15:20:00,24.08,24.09,24.05,24.08,35478.0,20.5282,20.5367,20.5026,20.5282,35478.0
2018-05-11 15:30:00,24.08,24.09,24.07,24.08,47330.0,20.5282,20.5367,20.5197,20.5282,47330.0
2018-05-11 15:40:00,24.08,24.08,24.08,24.08,78628.0,20.5282,20.5282,20.5282,20.5282,78628.0
2018-05-11 15:50:00,24.08,24.09,24.04,24.06,205488.0,20.5282,20.5367,20.4941,20.5111,205488.0
2018-05-14 09:30:00,24.06,24.06,23.81,23.86,108556.0,20.5111,20.5111,20.298,20.3406,108556.0
2018-05-14 09:40:00,23.87,23.95,23.86,23.92,36902.0,20.3492,20.4174,20.3406,20.3918,36902.0
2018-05-14 09:50:00,23.95,24.12,23.9,24.08,101050.0,20.4174,20.5623,20.3747,20.5282,101050.0
2018-05-14 10:00:00,24.06,24.14,23.99,23.99,96110.0,20.5111,20.5793,20.4515,20.4515,96110.0
2018-05-14 10:10:00,23.99,24.06,23.98,24.06,57730.0,20.4515,20.5111,20.4429,20.5111,57730.0
2018-05-14 10:20:00,24.05,24.14,24.04,24.08,63684.0,20.5026,20.5793,20.4941,20.5282,63684.0
2018-05-14 10:30:00,24.08,24.13,24.05,24.1,71926.0,20.5282,20.5708,20.5026,20.5452,71926.0
2018-05-14 10:40:00,24.1,24.16,24.03,24.06,81128.0,20.5452,20.5964,20.4856,20.5111,81128.0
2018-05-14 10:50:00,24.06,24.09,24.01,24.03,87856.0,20.5111,20.5367,20.4685,20.4856,87856.0
2018-05-14 11:00:00,24.0,24.07,23.93,24.06,157780.0,20.46,20.5197,20.4003,20.5111,157780.0
2018-05-14 11:10:00,24.08,24.11,24.07,24.09,32324.0,20.5282,20.5538,20.5197,20.5367,32324.0
2018-05-14 11:20:00,24.09,24.16,24.05,24.05,43838.0,20.5367,20.5964,20.5026,20.5026,43838.0
2018-05-14 11:30:00,24.07,24.1,24.03,24.08,21460.0,20.5197,20.5452,20.4856,20.5282,21460.0
2018-05-14 11:40:00,24.08,24.09,24.03,24.07,39840.0,20.5282,20.5367,20.4856,20.5197,39840.0
2018-05-14 11:50:00,24.06,24.07,24.02,24.06,43336.0,20.5111,20.5197,20.477,20.5111,43336.0
2018-05-14 12:00:00,24.07,24.13,24.07,24.11,23488.0,20.5197,20.5708,20.5197,20.5538,23488.0
2018-05-14 12:10:00,24.11,24.17,24.08,24.15,65548.0,20.5538,20.6049,20.5282,20.5879,65548.0
2018-05-14 12:20:00,24.15,24.16,24.12,24.16,61398.0,20.5879,20.5964,20.5623,20.5964,61398.0
2018-05-14 12:30:00,24.16,24.18,24.11,24.16,98962.0,20.5964,20.6134,20.5538,20.5964,98962.0
2018-05-14 12:40:00,24.16,24.24,24.15,24.23,109700.0,20.5964,20.6646,20.5879,20.6561,109700.0
2018-05-14 12:50:00,24.23,24.31,24.18,24.21,118922.0,20.6561,20.7243,20.6134,20.639,118922.0
2018-05-14 13:00:00,24.21,24.25,24.15,24.18,26364.0,20.639,20.6731,20.5879,20.6134,26364.0
2018-05-14 13:10:00,24.17,24.2,24.16,24.18,26210.0,20.6049,20.6305,20.5964,20.6134,26210.0
2018-05-14 13:20:00,24.19,24.23,24.13,24.13,43068.0,20.622,20.6561,20.5708,20.5708,43068.0
2018-05-14 13:30:00,24.13,24.17,24.11,24.17,43760.0,20.5708,20.6049,20.5538,20.6049,43760.0
2018-05-14 13:40:00,24.17,24.18,24.13,24.16,23138.0,20.6049,20.6134,20.5708,20.5964,23138.0
2018-05-14 13:50:00,24.17,24.17,24.13,24.14,31746.0,20.6049,20.6049,20.5708,20.5793,31746.0
2018-05-14 14:00:00,24.14,24.18,24.09,24.1,22994.0,20.5793,20.6134,20.5367,20.5452,22994.0
2018-05-14 14:10:00,24.1,24.11,24.08,24.09,29398.0,20.5452,20.5538,20.5282,20.5367,29398.0
2018-05-14 14:20:00,24.09,24.14,24.09,24.13,28524.0,20.5367,20.5793,20.5367,20.5708,28524.0
2018-05-14 14:30:00,24.13,24.17,24.13,24.16,36556.0,20.5708,20.6049,20.5708,20.5964,36556.0
2018-05-14 14:40:00,24.16,24.16,24.11,24.11,27764.0,20.5964,20.5964,20.5538,20.5538,27764.0
2018-05-14 14:50:00,24.11,24.15,24.11,24.15,37730.0,20.5538,20.5879,20.5538,20.5879,37730.0
2018-05-14 15:00:00,24.14,24.17,24.14,24.17,29474.0,20.5793,20.6049,20.5793,20.6049,29474.0
2018-05-14 15:10:00,24.17,24.18,24.15,24.18,72686.0,20.6049,20.6134,20.5879,20.6134,72686.0
2018-05-14 15:20:00,24.18,24.23,24.18,24.22,61486.0,20.6134,20.6561,20.6134,20.6475,61486.0
2018-05-14 15:30:00,24.22,24.24,24.2,24.24,113590.0,20.6475,20.6646,20.6305,20.6646,113590.0
2018-05-14 15:40:00,24.24,24.28,24.24,24.27,163848.0,20.6646,20.6987,20.6646,20.6902,163848.0
2018-05-14 15:50:00,24.27,24.33,24.27,24.31,444548.0,20.6902,20.7413,20.6902,20.7243,444548.0
2018-05-15 09:30:00,24.17,24.41,24.06,24.26,217958.0,20.6049,20.8095,20.5111,20.6816,217958.0
2018-05-15 09:40:00,24.24,24.28,24.14,24.21,87078.0,20.6646,20.6987,20.5793,20.639,87078.0
2018-05-15 09:50:00,24.21,24.3,24.07,24.08,170918.0,20.639,20.7157,20.5197,20.5282,170918.0
2018-05-15 10:00:00,24.09,24.19,24.08,24.1,128282.0,20.5367,20.622,20.5282,20.5452,128282.0
2018-05-15 10:10:00,24.08,24.09,23.99,24.08,62358.0,20.5282,20.5367,20.4515,20.5282,62358.0
2018-05-15 10:20:00,24.08,24.15,24.07,24.11,61604.0,20.5282,20.5879,20.5197,20.5538,61604.0
2018-05-15 10:30:00,24.11,24.3,24.1,24.3,60474.0,20.5538,20.7157,20.5452,20.7157,60474.0
2018-05-15 10:40:00,24.3,24.4,24.27,24.34,63744.0,20.7157,20.801,20.6902,20.7498,63744.0
2018-05-15 10:50:00,24.33,24.5,24.32,24.5,106156.0,20.7413,20.8862,20.7328,20.8862,106156.0
2018-05-15 11:00:00,24.5,24.61,24.5,24.55,146644.0,20.8862,20.98,20.8862,20.9289,146644.0
2018-05-15 11:10:00,24.56,24.56,24.46,24.48,70906.0,20.9374,20.9374,20.8521,20.8692,70906.0
2018-05-15 11:20:00,24.48,24.48,24.4,24.42,37910.0,20.8692,20.8692,20.801,20.818,37910.0
2018-05-15 11:30:00,24.43,24.46,24.39,24.42,41600.0,20.8266,20.8521,20.7925,20.818,41600.0
2018-05-15 11:40:00,24.42,24.49,24.41,24.48,182584.0,20.818,20.8777,20.8095,20.8692,182584.0
2018-05-15 11:50:00,24.48,24.52,24.45,24.45,70202.0,20.8692,20.9033,20.8436,20.8436,70202.0
2018-05-15 12:00:00,24.45,24.49,24.45,24.46,43084.0,20.8436,20.8777,20.8436,20.8521,43084.0
2018-05-15 12:10:00,24.46,24.48,24.45,24.48,37644.0,20.8521,20.8692,20.8436,20.8692,37644.0
2018-05-15 12:20:00,24.48,24.49,24.45,24.47,22080.0,20.8692,20.8777,20.8436,20.8607,22080.0
2018-05-15 12:30:00,24.47,24.52,24.45,24.5,40670.0,20.8607,20.9033,20.8436,20.8862,40670.0
2018-05-15 12:40:00,24.51,24.51,24.49,24.49,21826.0,20.8948,20.8948,20.8777,20.8777,21826.0
2018-05-15 12:50:00,24.5,24.5,24.45,24.46,39102.0,20.8862,20.8862,20.8436,20.8521,39102.0
2018-05-15 13:00:00,24.46,24.49,24.45,24.46,22000.0,20.8521,20.8777,20.8436,20.8521,22000.0
2018-05-15 13:10:00,24.46,24.46,24.41,24.43,35148.0,20.8521,20.8521,20.8095,20.8266,35148.0
2018-05-15 13:20:00,24.43,24.43,24.4,24.41,31180.0,20.8266,20.8266,20.801,20.8095,31180.0
2018-05-15 13:30:00,24.4,24.42,24.35,24.42,24666.0,20.801,20.818,20.7584,20.818,24666.0
2018-05-15 13:40:00,24.42,24.46,24.41,24.44,30150.0,20.818,20.8521,20.8095,20.8351,30150.0
2018-05-15 13:50:00,24.44,24.47,24.39,24.39,101786.0,20.8351,20.8607,20.7925,20.7925,101786.0
2018-05-15 14:00:00,24.39,24.39,24.34,24.34,36962.0,20.7925,20.7925,20.7498,20.7498,36962.0
2018-05-15 14:10:00,24.34,24.35,24.29,24.29,50190.0,20.7498,20.7584,20.7072,20.7072,50190.0
2018-05-15 14:20:00,24.3,24.35,24.25,24.3,90644.0,20.7157,20.7584,20.6731,20.7157,90644.0
2018-05-15 14:30:00,24.29,24.33,24.27,24.27,42748.0,20.7072,20.7413,20.6902,20.6902,42748.0
2018-05-15 14:40:00,24.27,24.27,24.22,24.22,52646.0,20.6902,20.6902,20.6475,20.6475,52646.0
2018-05-15 14:50:00,24.22,24.23,24.19,24.22,40080.0,20.6475,20.6561,20.622,20.6475,40080.0
2018-05-15 15:00:00,24.22,24.24,24.18,24.21,45450.0,20.6475,20.6646,20.6134,20.639,45450.0
2018-05-15 15:10:00,24.2,24.22,24.18,24.2,42648.0,20.6305,20.6475,20.6134,20.6305,42648.0
2018-05-15 15:20:00,24.2,24.2,24.14,24.16,53564.0,20.6305,20.6305,20.5793,20.5964,53564.0
2018-05-15 15:30:00,24.16,24.17,24.11,24.13,73906.0,20.5964,20.6049,20.5538,20.5708,73906.0
2018-05-15 15:40:00,24.13,24.13,24.08,24.08,112964.0,20.5708,20.5708,20.5282,20.5282,112964.0
2018-05-15 15:50:00,24.08,24.12,24.06,24.08,268770.0,20.5282,20.5623,20.5111,20.5282,268770.0
2018-05-16 09:30:00,24.22,24.49,24.13,24.47,181976.0,20.6475,20.8777,20.5708,20.8607,181976.0
2018-05-16 09:40:00,24.46,24.63,24.42,24.49,126818.0,20.8521,20.9971,20.818,20.8777,126818.0
2018-05-16 09:50:00,24.5,24.52,24.39,24.44,190800.0,20.8862,20.9033,20.7925,20.8351,190800.0
2018-05-16 10:00:00,24.43,24.43,24.29,24.33,52896.0,20.8266,20.8266,20.7072,20.7413,52896.0
2018-05-16 10:10:00,24.34,24.43,24.3,24.35,77236.0,20.7498,20.8266,20.7157,20.7584,77236.0
2018-05-16 10:20:00,24.34,24.34,24.22,24.22,59704.0,20.7498,20.7498,20.6475,20.6475,59704.0
2018-05-16 10:30:00,24.25,24.32,24.22,24.26,32534.0,20.6731,20.7328,20.6475,20.6816,32534.0
2018-05-16 10:40:00,24.25,24.35,24.24,24.34,40708.0,20.6731,20.7584,20.6646,20.7498,40708.0
2018-05-16 10:50:00,24.35,24.42,24.34,24.34,42222.0,20.7584,20.818,20.7498,20.7498,42222.0
2018-05-16 11:00:00,24.34,24.35,24.33,24.33,22880.0,20.7498,20.7584,20.7413,20.7413,22880.0
2018-05-16 11:10:00,24.34,24.35,24.29,24.32,21436.0,20.7498,20.7584,20.7072,20.7328,21436.0
2018-05-16 11:20:00,24.34,24.34,24.28,24.3,20226.0,20.7498,20.7498,20.6987,20.7157,20226.0
2018-05-16 11:30:00,24.31,24.32,24.27,24.31,81922.0,20.7243,20.7328,20.6902,20.7243,81922.0
2018-05-16 11:40:00,24.32,24.35,24.31,24.34,31488.0,20.7328,20.7584,20.7243,20.7498,31488.0
2018-05-16 11:50:00,24.34,24.37,24.34,24.34,23190.0,20.7498,20.7754,20.7498,20.7498,23190.0
2018-05-16 12:00:00,24.35,24.38,24.33,24.36,34076.0,20.7584,20.7839,20.7413,20.7669,34076.0
2018-05-16 12:10:00,24.36,24.38,24.33,24.38,67684.0,20.7669,20.7839,20.7413,20.7839,67684.0
2018-05-16 12:20:00,24.36,24.4,24.35,24.38,24296.0,20.7669,20.801,20.7584,20.7839,24296.0
2018-05-16 12:30:00,24.36,24.4,24.36,24.4,75144.0,20.7669,20.801,20.7669,20.801,75144.0
2018-05-16 12:40:00,24.41,24.41,24.36,24.39,34994.0,20.8095,20.8095,20.7669,20.7925,34994.0
2018-05-16 12:50:00,24.39,24.41,24.37,24.4,19734.0,20.7925,20.8095,20.7754,20.801,19734.0
2018-05-16 13:00:00,24.39,24.39,24.36,24.38,18882.0,20.7925,20.7925,20.7669,20.7839,18882.0
2018-05-16 13:10:00,24.37,24.43,24.37,24.43,23880.0,20.7754,20.8266,20.7754,20.8266,23880.0
2018-05-16 13:20:00,24.43,24.49,24.43,24.47,46344.0,20.8266,20.8777,20.8266,20.8607,46344.0
2018-05-16 13:30:00,24.47,24.49,24.45,24.46,24424.0,20.8607,20.8777,20.8436,20.8521,24424.0
2018-05-16 13:40:00,24.45,24.46,24.41,24.43,21490.0,20.8436,20.8521,20.8095,20.8266,21490.0
2018-05-16 13:50:00,24.43,24.5,24.43,24.5,52932.0,20.8266,20.8862,20.8266,20.8862,52932.0
2018-05-16 14:00:00,24.5,24.5,24.45,24.46,19580.0,20.8862,20.8862,20.8436,20.8521,19580.0
2018-05-16 14:10:00,24.47,24.47,24.42,24.42,30250.0,20.8607,20.8607,20.818,20.818,30250.0
2018-05-16 14:20:00,24.42,24.43,24.41,24.42,23916.0,20.818,20.8266,20.8095,20.818,23916.0
2018-05-16 14:30:00,24.41,24.43,24.4,24.43,20298.0,20.8095,20.8266,20.801,20.8266,20298.0
2018-05-16 14:40:00,24.43,24.45,24.4,24.4,56338.0,20.8266,20.8436,20.801,20.801,56338.0
2018-05-16 14:50:00,24.4,24.41,24.39,24.39,23288.0,20.801,20.8095,20.7925,20.7925,23288.0
2018-05-16 15:00:00,24.39,24.39,24.35,24.36,93442.0,20.7925,20.7925,20.7584,20.7669,93442.0
2018-05-16 15:10:00,24.35,24.35,24.3,24.32,65290.0,20.7584,20.7584,20.7157,20.7328,65290.0
2018-05-16 15:20:00,24.32,24.33,24.25,24.25,45018.0,20.7328,20.7413,20.6731,20.6731,45018.0
2018-05-16 15:30:00,24.25,24.27,24.22,24.26,84172.0,20.6731,20.6902,20.6475,20.6816,84172.0
2018-05-16 15:40:00,24.26,24.27,24.17,24.17,168138.0,20.6816,20.6902,20.6049,20.6049,168138.0
2018-05-16 15:50:00,24.17,24.2,24.14,24.18,268996.0,20.6049,20.6305,20.5793,20.6134,268996.0
2018-05-17 09:30:00,24.18,24.28,24.1,24.17,55654.0,20.6134,20.6987,20.5452,20.6049,55654.0
2018-05-17 09:40:00,24.17,24.29,24.17,24.25,32964.0,20.6049,20.7072,20.6049,20.6731,32964.0
2018-05-17 09:50:00,24.28,24.34,24.25,24.33,26764.0,20.6987,20.7498,20.6731,20.7413,26764.0
2018-05-17 10:00:00,24.34,24.34,24.22,24.24,29152.0,20.7498,20.7498,20.6475,20.6646,29152.0
2018-05-17 10:10:00,24.22,24.29,24.18,24.29,174206.0,20.6475,20.7072,20.6134,20.7072,174206.0
2018-05-17 10:20:00,24.29,24.32,24.23,24.25,296248.0,20.7072,20.7328,20.6561,20.6731,296248.0
2018-05-17 10:30:00,24.25,24.32,24.25,24.29,106738.0,20.6731,20.7328,20.6731,20.7072,106738.0
2018-05-17 10:40:00,24.27,24.39,24.27,24.38,98866.0,20.6902,20.7925,20.6902,20.7839,98866.0
2018-05-17 10:50:00,24.38,24.47,24.36,24.43,304106.0,20.7839,20.8607,20.7669,20.8266,304106.0
2018-05-17 11:00:00,24.43,24.46,24.4,24.43,71162.0,20.8266,20.8521,20.801,20.8266,71162.0
2018-05-17 11:10:00,24.43,24.49,24.41,24.49,27994.0,20.8266,20.8777,20.8095,20.8777,27994.0
2018-05-17 11:20:00,24.49,24.54,24.48,24.53,24126.0,20.8777,20.9203,20.8692,20.9118,24126.0
2018-05-17 11:30:00,24.53,24.53,24.43,24.47,24038.0,20.9118,20.9118,20.8266,20.8607,24038.0
2018-05-17 11:40:00,24.47,24.5,24.47,24.49,18900.0,20.8607,20.8862,20.8607,20.8777,18900.0
2018-05-17 11:50:00,24.5,24.51,24.48,24.49,19600.0,20.8862,20.8948,20.8692,20.8777,19600.0
2018-05-17 12:00:00,24.49,24.49,24.42,24.43,25844.0,20.8777,20.8777,20.818,20.8266,25844.0
2018-05-17 12:10:00,24.43,24.49,24.42,24.47,33644.0,20.8266,20.8777,20.818,20.8607,33644.0
2018-05-17 12:20:00,24.47,24.5,24.45,24.46,16650.0,20.8607,20.8862,20.8436,20.8521,16650.0
2018-05-17 12:30:00,24.45,24.46,24.42,24.42,20784.0,20.8436,20.8521,20.818,20.818,20784.0
2018-05-17 12:40:00,24.42,24.43,24.38,24.42,59502.0,20.818,20.8266,20.7839,20.818,59502.0
2018-05-17 12:50:00,24.42,24.48,24.41,24.47,16716.0,20.818,20.8692,20.8095,20.8607,16716.0
2018-05-17 13:00:00,24.46,24.49,24.46,24.49,12856.0,20.8521,20.8777,20.8521,20.8777,12856.0
2018-05-17 13:10:00,24.49,24.5,24.46,24.5,17108.0,20.8777,20.8862,20.8521,20.8862,17108.0
2018-05-17 13:20:00,24.5,24.54,24.49,24.52,28710.0,20.8862,20.9203,20.8777,20.9033,28710.0
2018-05-17 13:30:00,24.52,24.55,24.52,24.54,19600.0,20.9033,20.9289,20.9033,20.9203,19600.0
2018-05-17 13:40:00,24.55,24.55,24.48,24.48,22350.0,20.9289,20.9289,20.8692,20.8692,22350.0
2018-05-17 13:50:00,24.48,24.48,24.41,24.43,12258.0,20.8692,20.8692,20.8095,20.8266,12258.0
2018-05-17 14:00:00,24.43,24.45,24.41,24.45,20132.0,20.8266,20.8436,20.8095,20.8436,20132.0
2018-05-17 14:10:00,24.45,24.48,24.42,24.47,21466.0,20.8436,20.8692,20.818,20.8607,21466.0
2018-05-17 14:20:00,24.47,24.49,24.45,24.47,25776.0,20.8607,20.8777,20.8436,20.8607,25776.0
2018-05-17 14:30:00,24.46,24.47,24.45,24.46,20170.0,20.8521,20.8607,20.8436,20.8521,20170.0
2018-05-17 14:40:00,24.46,24.47,24.45,24.46,16574.0,20.8521,20.8607,20.8436,20.8521,16574.0
2018-05-17 14:50:00,24.45,24.46,24.42,24.42,21162.0,20.8436,20.8521,20.818,20.818,21162.0
2018-05-17 15:00:00,24.43,24.45,24.43,24.43,18514.0,20.8266,20.8436,20.8266,20.8266,18514.0
2018-05-17 15:10:00,24.43,24.43,24.39,24.42,39498.0,20.8266,20.8266,20.7925,20.818,39498.0
2018-05-17 15:20:00,24.42,24.43,24.38,24.38,34298.0,20.818,20.8266,20.7839,20.7839,34298.0
2018-05-17 15:30:00,24.38,24.4,24.37,24.4,73688.0,20.7839,20.801,20.7754,20.801,73688.0
2018-05-17 15:40:00,24.4,24.41,24.38,24.39,137170.0,20.801,20.8095,20.7839,20.7925,137170.0
2018-05-17 15:50:00,24.39,24.41,24.38,24.4,175618.0,20.7925,20.8095,20.7839,20.801,175618.0
2018-05-18 09:30:00,24.43,24.48,24.3,24.3,101246.0,20.8266,20.8692,20.7157,20.7157,101246.0
2018-05-18 09:40:00,24.34,24.35,24.27,24.35,47790.0,20.7498,20.7584,20.6902,20.7584,47790.0
2018-05-18 09:50:00,24.33,24.38,24.3,24.33,46066.0,20.7413,20.7839,20.7157,20.7413,46066.0
2018-05-18 10:00:00,24.33,24.34,24.25,24.32,42976.0,20.7413,20.7498,20.6731,20.7328,42976.0
2018-05-18 10:10:00,24.3,24.36,24.29,24.35,42248.0,20.7157,20.7669,20.7072,20.7584,42248.0
2018-05-18 10:20:00,24.36,24.43,24.36,24.43,45842.0,20.7669,20.8266,20.7669,20.8266,45842.0
2018-05-18 10:30:00,24.43,24.45,24.32,24.34,57854.0,20.8266,20.8436,20.7328,20.7498,57854.0
2018-05-18 10:40:00,24.33,24.37,24.32,24.35,62258.0,20.7413,20.7754,20.7328,20.7584,62258.0
2018-05-18 10:50:00,24.35,24.36,24.33,24.36,42100.0,20.7584,20.7669,20.7413,20.7669,42100.0
2018-05-18 11:00:00,24.36,24.36,24.31,24.34,92222.0,20.7669,20.7669,20.7243,20.7498,92222.0
2018-05-18 11:10:00,24.33,24.42,24.33,24.42,34192.0,20.7413,20.818,20.7413,20.818,34192.0
2018-05-18 11:20:00,24.41,24.41,24.36,24.39,33180.0,20.8095,20.8095,20.7669,20.7925,33180.0
2018-05-18 11:30:00,24.39,24.42,24.38,24.38,25740.0,20.7925,20.818,20.7839,20.7839,25740.0
2018-05-18 11:40:00,24.37,24.4,24.36,24.4,33412.0,20.7754,20.801,20.7669,20.801,33412.0
2018-05-18 11:50:00,24.39,24.4,24.36,24.37,20550.0,20.7925,20.801,20.7669,20.7754,20550.0
2018-05-18 12:00:00,24.36,24.39,24.32,24.33,30882.0,20.7669,20.7925,20.7328,20.7413,30882.0
2018-05-18 12:10:00,24.33,24.33,24.3,24.31,34148.0,20.7413,20.7413,20.7157,20.7243,34148.0
2018-05-18 12:20:00,24.3,24.34,24.3,24.31,28004.0,20.7157,20.7498,20.7157,20.7243,28004.0
2018-05-18 12:30:00,24.32,24.32,24.26,24.28,65866.0,20.7328,20.7328,20.6816,20.6987,65866.0
2018-05-18 12:40:00,24.28,24.32,24.27,24.32,91184.0,20.6987,20.7328,20.6902,20.7328,91184.0
2018-05-18 12:50:00,24.33,24.38,24.32,24.35,76644.0,20.7413,20.7839,20.7328,20.7584,76644.0
2018-05-18 13:00:00,24.35,24.43,24.33,24.43,164188.0,20.7584,20.8266,20.7413,20.8266,164188.0
2018-05-18 13:10:00,24.42,24.43,24.39,24.43,20512.0,20.818,20.8266,20.7925,20.8266,20512.0
2018-05-18 13:20:00,24.43,24.45,24.4,24.42,84892.0,20.8266,20.8436,20.801,20.818,84892.0
2018-05-18 13:30:00,24.42,24.43,24.37,24.39,63582.0,20.818,20.8266,20.7754,20.7925,63582.0
2018-05-18 13:40:00,24.39,24.42,24.36,24.41,39578.0,20.7925,20.818,20.7669,20.8095,39578.0
2018-05-18 13:50:00,24.41,24.41,24.35,24.36,37416.0,20.8095,20.8095,20.7584,20.7669,37416.0
2018-05-18 14:00:00,24.36,24.4,24.36,24.4,34270.0,20.7669,20.801,20.7669,20.801,34270.0
2018-05-18 14:10:00,24.4,24.42,24.36,24.38,30208.0,20.801,20.818,20.7669,20.7839,30208.0
2018-05-18 14:20:00,24.38,24.41,24.35,24.36,40116.0,20.7839,20.8095,20.7584,20.7669,40116.0
2018-05-18 14:30:00,24.37,24.4,24.37,24.38,42266.0,20.7754,20.801,20.7754,20.7839,42266.0
2018-05-18 14:40:00,24.38,24.38,24.36,24.36,43524.0,20.7839,20.7839,20.7669,20.7669,43524.0
2018-05-18 14:50:00,24.36,24.36,24.34,24.35,34210.0,20.7669,20.7669,20.7498,20.7584,34210.0
2018-05-18 15:00:00,24.35,24.38,24.34,24.37,61640.0,20.7584,20.7839,20.7498,20.7754,61640.0
2018-05-18 15:10:00,24.36,24.38,24.31,24.31,119894.0,20.7669,20.7839,20.7243,20.7243,119894.0
2018-05-18 15:20:00,24.32,24.34,24.28,24.32,106948.0,20.7328,20.7498,20.6987,20.7328,106948.0
2018-05-18 15:30:00,24.32,24.35,24.32,24.34,103858.0,20.7328,20.7584,20.7328,20.7498,103858.0
2018-05-18 15:40:00,24.33,24.33,24.3,24.33,204264.0,20.7413,20.7413,20.7157,20.7413,204264.0
2018-05-18 15:50:00,24.32,24.41,24.3,24.34,483676.0,20.7328,20.8095,20.7157,20.7498,483676.0
2018-05-21 09:30:00,24.43,24.75,24.36,24.38,296378.0,20.8266,21.0994,20.7669,20.7839,296378.0
2018-05-21 09:40:00,24.38,24.54,24.35,24.41,101120.0,20.7839,20.9203,20.7584,20.8095,101120.0
2018-05-21 09:50:00,24.4,24.44,24.38,24.43,79422.0,20.801,20.8351,20.7839,20.8266,79422.0
2018-05-21 10:00:00,24.43,24.44,24.38,24.44,84830.0,20.8266,20.8351,20.7839,20.8351,84830.0
2018-05-21 10:10:00,24.44,24.55,24.43,24.55,110274.0,20.8351,20.9289,20.8266,20.9289,110274.0
2018-05-21 10:20:00,24.54,24.54,24.49,24.5,51564.0,20.9203,20.9203,20.8777,20.8862,51564.0
2018-05-21 10:30:00,24.49,24.56,24.49,24.56,43324.0,20.8777,20.9374,20.8777,20.9374,43324.0
2018-05-21 10:40:00,24.55,24.67,24.54,24.6,128846.0,20.9289,21.0312,20.9203,20.9715,128846.0
2018-05-21 10:50:00,24.6,24.6,24.45,24.46,67168.0,20.9715,20.9715,20.8436,20.8521,67168.0
2018-05-21 11:00:00,24.45,24.46,24.4,24.4,52448.0,20.8436,20.8521,20.801,20.801,52448.0
2018-05-21 11:10:00,24.4,24.41,24.32,24.33,78186.0,20.801,20.8095,20.7328,20.7413,78186.0
2018-05-21 11:20:00,24.33,24.38,24.31,24.34,51932.0,20.7413,20.7839,20.7243,20.7498,51932.0
2018-05-21 11:30:00,24.34,24.41,24.31,24.39,49732.0,20.7498,20.8095,20.7243,20.7925,49732.0
2018-05-21 11:40:00,24.39,24.4,24.33,24.34,85948.0,20.7925,20.801,20.7413,20.7498,85948.0
2018-05-21 11:50:00,24.34,24.36,24.32,24.33,36486.0,20.7498,20.7669,20.7328,20.7413,36486.0
2018-05-21 12:00:00,24.34,24.36,24.33,24.33,38160.0,20.7498,20.7669,20.7413,20.7413,38160.0
2018-05-21 12:10:00,24.34,24.35,24.29,24.29,22174.0,20.7498,20.7584,20.7072,20.7072,22174.0
2018-05-21 12:20:00,24.3,24.32,24.29,24.31,51618.0,20.7157,20.7328,20.7072,20.7243,51618.0
2018-05-21 12:30:00,24.31,24.31,24.28,24.29,35942.0,20.7243,20.7243,20.6987,20.7072,35942.0
2018-05-21 12:40:00,24.29,24.3,24.27,24.27,30852.0,20.7072,20.7157,20.6902,20.6902,30852.0
2018-05-21 12:50:00,24.26,24.27,24.23,24.26,29212.0,20.6816,20.6902,20.6561,20.6816,29212.0
2018-05-21 13:00:00,24.27,24.29,24.25,24.29,22016.0,20.6902,20.7072,20.6731,20.7072,22016.0
2018-05-21 13:10:00,24.29,24.29,24.25,24.28,29652.0,20.7072,20.7072,20.6731,20.6987,29652.0
2018-05-21 13:20:00,24.28,24.31,24.25,24.25,21044.0,20.6987,20.7243,20.6731,20.6731,21044.0
2018-05-21 13:30:00,24.26,24.29,24.25,24.26,35154.0,20.6816,20.7072,20.6731,20.6816,35154.0
2018-05-21 13:40:00,24.26,24.27,24.24,24.24,29376.0,20.6816,20.6902,20.6646,20.6646,29376.0
2018-05-21 13:50:00,24.24,24.24,24.18,24.18,73502.0,20.6646,20.6646,20.6134,20.6134,73502.0
2018-05-21 14:00:00,24.2,24.2,24.09,24.11,94162.0,20.6305,20.6305,20.5367,20.5538,94162.0
2018-05-21 14:10:00,24.11,24.11,24.06,24.07,75660.0,20.5538,20.5538,20.5111,20.5197,75660.0
2018-05-21 14:20:00,24.07,24.08,24.03,24.07,82456.0,20.5197,20.5282,20.4856,20.5197,82456.0
2018-05-21 14:30:00,24.07,24.15,24.06,24.12,117006.0,20.5197,20.5879,20.5111,20.5623,117006.0
2018-05-21 14:40:00,24.11,24.13,24.09,24.1,57980.0,20.5538,20.5708,20.5367,20.5452,57980.0
2018-05-21 14:50:00,24.09,24.11,24.08,24.1,55062.0,20.5367,20.5538,20.5282,20.5452,55062.0
2018-05-21 15:00:00,24.11,24.11,23.99,24.02,91904.0,20.5538,20.5538,20.4515,20.477,91904.0
2018-05-21 15:10:00,24.0,24.04,23.97,23.97,81468.0,20.46,20.4941,20.4344,20.4344,81468.0
2018-05-21 15:20:00,23.97,23.98,23.9,23.91,136692.0,20.4344,20.4429,20.3747,20.3833,136692.0
2018-05-21 15:30:00,23.9,23.98,23.89,23.98,172918.0,20.3747,20.4429,20.3662,20.4429,172918.0
2018-05-21 15:40:00,23.98,23.98,23.93,23.96,343764.0,20.4429,20.4429,20.4003,20.4259,343764.0
2018-05-21 15:50:00,23.97,24.04,23.97,24.03,469040.0,20.4344,20.4941,20.4344,20.4856,469040.0
2018-05-22 09:30:00,24.17,24.23,23.96,23.98,78402.0,20.6049,20.6561,20.4259,20.4429,78402.0
2018-05-22 09:40:00,23.96,24.0,23.73,23.74,122580.0,20.4259,20.46,20.2298,20.2383,122580.0
2018-05-22 09:50:00,23.72,23.72,23.66,23.69,103024.0,20.2213,20.2213,20.1701,20.1957,103024.0
2018-05-22 10:00:00,23.7,23.72,23.68,23.71,152910.0,20.2042,20.2213,20.1872,20.2128,152910.0
2018-05-22 10:10:00,23.7,23.71,23.64,23.65,139284.0,20.2042,20.2128,20.1531,20.1616,139284.0
2018-05-22 10:20:00,23.64,23.66,23.6,23.63,145288.0,20.1531,20.1701,20.119,20.1446,145288.0
2018-05-22 10:30:00,23.63,23.68,23.61,23.66,84956.0,20.1446,20.1872,20.1275,20.1701,84956.0
2018-05-22 10:40:00,23.65,23.68,23.54,23.56,162856.0,20.1616,20.1872,20.0678,20.0849,162856.0
2018-05-22 10:50:00,23.55,23.64,23.51,23.51,114880.0,20.0764,20.1531,20.0423,20.0423,114880.0
2018-05-22 11:00:00,23.52,23.54,23.47,23.49,224532.0,20.0508,20.0678,20.0082,20.0252,224532.0
2018-05-22 11:10:00,23.49,23.59,23.46,23.53,67082.0,20.0252,20.1105,19.9996,20.0593,67082.0
2018-05-22 11:20:00,23.53,23.55,23.5,23.52,67134.0,20.0593,20.0764,20.0337,20.0508,67134.0
2018-05-22 11:30:00,23.52,23.56,23.49,23.56,78916.0,20.0508,20.0849,20.0252,20.0849,78916.0
2018-05-22 11:40:00,23.54,23.56,23.5,23.56,78182.0,20.0678,20.0849,20.0337,20.0849,78182.0
2018-05-22 11:50:00,23.55,23.64,23.54,23.63,71354.0,20.0764,20.1531,20.0678,20.1446,71354.0
2018-05-22 12:00:00,23.62,23.62,23.59,23.6,63742.0,20.136,20.136,20.1105,20.119,63742.0
2018-05-22 12:10:00,23.61,23.68,23.57,23.57,108766.0,20.1275,20.1872,20.0934,20.0934,108766.0
2018-05-22 12:20:00,23.58,23.61,23.55,23.55,46736.0,20.1019,20.1275,20.0764,20.0764,46736.0
2018-05-22 12:30:00,23.56,23.58,23.52,23.54,51538.0,20.0849,20.1019,20.0508,20.0678,51538.0
2018-05-22 12:40:00,23.53,23.57,23.52,23.54,51378.0,20.0593,20.0934,20.0508,20.0678,51378.0
2018-05-22 12:50:00,23.54,23.59,23.52,23.54,45696.0,20.0678,20.1105,20.0508,20.0678,45696.0
2018-05-22 13:00:00,23.55,23.57,23.53,23.57,45120.0,20.0764,20.0934,20.0593,20.0934,45120.0
2018-05-22 13:10:00,23.57,23.6,23.54,23.55,71654.0,20.0934,20.119,20.0678,20.0764,71654.0
2018-05-22 13:20:00,23.56,23.59,23.56,23.56,28700.0,20.0849,20.1105,20.0849,20.0849,28700.0
2018-05-22 13:30:00,23.55,23.6,23.55,23.59,59522.0,20.0764,20.119,20.0764,20.1105,59522.0
2018-05-22 13:40:00,23.59,23.61,23.58,23.6,78546.0,20.1105,20.1275,20.1019,20.119,78546.0
2018-05-22 13:50:00,23.6,23.62,23.59,23.6,34218.0,20.119,20.136,20.1105,20.119,34218.0
2018-05-22 14:00:00,23.6,23.62,23.6,23.61,40560.0,20.119,20.136,20.119,20.1275,40560.0
2018-05-22 14:10:00,23.61,23.66,23.61,23.64,70064.0,20.1275,20.1701,20.1275,20.1531,70064.0
2018-05-22 14:20:00,23.63,23.63,23.6,23.61,32390.0,20.1446,20.1446,20.119,20.1275,32390.0
2018-05-22 14:30:00,23.61,23.62,23.59,23.61,30002.0,20.1275,20.136,20.1105,20.1275,30002.0
2018-05-22 14:40:00,23.61,23.64,23.6,23.64,46494.0,20.1275,20.1531,20.119,20.1531,46494.0
2018-05-22 14:50:00,23.64,23.66,23.63,23.65,53296.0,20.1531,20.1701,20.1446,20.1616,53296.0
2018-05-22 15:00:00,23.65,23.68,23.65,23.68,80016.0,20.1616,20.1872,20.1616,20.1872,80016.0
2018-05-22 15:10:00,23.67,23.71,23.66,23.7,109936.0,20.1787,20.2128,20.1701,20.2042,109936.0
2018-05-22 15:20:00,23.71,23.72,23.68,23.68,138062.0,20.2128,20.2213,20.1872,20.1872,138062.0
2018-05-22 15:30:00,23.69,23.69,23.58,23.58,115264.0,20.1957,20.1957,20.1019,20.1019,115264.0
2018-05-22 15:40:00,23.58,23.65,23.57,23.65,192990.0,20.1019,20.1616,20.0934,20.1616,192990.0
2018-05-22 15:50:00,23.64,23.67,23.64,23.65,437156.0,20.1531,20.1787,20.1531,20.1616,437156.0
2018-05-23 09:30:00,23.64,24.11,23.63,24.11,148788.0,20.1531,20.5538,20.1446,20.5538,148788.0
2018-05-23 09:40:00,24.13,24.46,24.13,24.22,272456.0,20.5708,20.8521,20.5708,20.6475,272456.0
2018-05-23 09:50:00,24.22,24.27,24.18,24.27,267274.0,20.6475,20.6902,20.6134,20.6902,267274.0
2018-05-23 10:00:00,24.25,24.39,24.21,24.36,144262.0,20.6731,20.7925,20.639,20.7669,144262.0
2018-05-23 10:10:00,24.36,24.47,24.36,24.47,107812.0,20.7669,20.8607,20.7669,20.8607,107812.0
2018-05-23 10:20:00,24.45,24.53,24.43,24.51,249774.0,20.8436,20.9118,20.8266,20.8948,249774.0
2018-05-23 10:30:00,24.49,24.55,24.45,24.5,123048.0,20.8777,20.9289,20.8436,20.8862,123048.0
2018-05-23 10:40:00,24.49,24.5,24.42,24.43,134262.0,20.8777,20.8862,20.818,20.8266,134262.0
2018-05-23 10:50:00,24.43,24.47,24.41,24.46,64812.0,20.8266,20.8607,20.8095,20.8521,64812.0
2018-05-23 11:00:00,24.45,24.46,24.39,24.46,99578.0,20.8436,20.8521,20.7925,20.8521,99578.0
2018-05-23 11:10:00,24.46,24.46,24.33,24.33,190718.0,20.8521,20.8521,20.7413,20.7413,190718.0
2018-05-23 11:20:00,24.33,24.38,24.33,24.36,75942.0,20.7413,20.7839,20.7413,20.7669,75942.0
2018-05-23 11:30:00,24.37,24.42,24.37,24.39,78010.0,20.7754,20.818,20.7754,20.7925,78010.0
2018-05-23 11:40:00,24.4,24.48,24.4,24.47,51272.0,20.801,20.8692,20.801,20.8607,51272.0
2018-05-23 11:50:00,24.48,24.49,24.37,24.39,66348.0,20.8692,20.8777,20.7754,20.7925,66348.0
2018-05-23 12:00:00,24.39,24.46,24.37,24.43,64370.0,20.7925,20.8521,20.7754,20.8266,64370.0
2018-05-23 12:10:00,24.43,24.45,24.4,24.42,72308.0,20.8266,20.8436,20.801,20.818,72308.0
2018-05-23 12:20:00,24.41,24.42,24.35,24.38,53700.0,20.8095,20.818,20.7584,20.7839,53700.0
2018-05-23 12:30:00,24.38,24.4,24.32,24.33,90204.0,20.7839,20.801,20.7328,20.7413,90204.0
2018-05-23 12:40:00,24.34,24.5,24.33,24.5,107334.0,20.7498,20.8862,20.7413,20.8862,107334.0
2018-05-23 12:50:00,24.5,24.51,24.47,24.5,83562.0,20.8862,20.8948,20.8607,20.8862,83562.0
2018-05-23 13:00:00,24.5,24.53,24.48,24.5,117102.0,20.8862,20.9118,20.8692,20.8862,117102.0
2018-05-23 13:10:00,24.5,24.53,24.49,24.5,52858.0,20.8862,20.9118,20.8777,20.8862,52858.0
2018-05-23 13:20:00,24.5,24.63,24.5,24.62,72680.0,20.8862,20.9971,20.8862,20.9885,72680.0
2018-05-23 13:30:00,24.63,24.63,24.5,24.52,56926.0,20.9971,20.9971,20.8862,20.9033,56926.0
2018-05-23 13:40:00,24.52,24.56,24.49,24.53,56186.0,20.9033,20.9374,20.8777,20.9118,56186.0
2018-05-23 13:50:00,24.53,24.54,24.5,24.51,57166.0,20.9118,20.9203,20.8862,20.8948,57166.0
2018-05-23 14:00:00,24.51,24.58,24.5,24.58,70370.0,20.8948,20.9544,20.8862,20.9544,70370.0
2018-05-23 14:10:00,24.58,24.66,24.56,24.66,87242.0,20.9544,21.0226,20.9374,21.0226,87242.0
2018-05-23 14:20:00,24.65,24.8,24.63,24.77,205708.0,21.0141,21.142,20.9971,21.1164,205708.0
2018-05-23 14:30:00,24.77,24.77,24.55,24.58,120916.0,21.1164,21.1164,20.9289,20.9544,120916.0
2018-05-23 14:40:00,24.58,24.66,24.57,24.65,196030.0,20.9544,21.0226,20.9459,21.0141,196030.0
2018-05-23 14:50:00,24.64,24.65,24.47,24.53,176458.0,21.0056,21.0141,20.8607,20.9118,176458.0
2018-05-23 15:00:00,24.53,24.61,24.5,24.6,161890.0,20.9118,20.98,20.8862,20.9715,161890.0
2018-05-23 15:10:00,24.6,24.6,24.5,24.54,164590.0,20.9715,20.9715,20.8862,20.9203,164590.0
2018-05-23 15:20:00,24.54,24.58,24.5,24.56,209610.0,20.9203,20.9544,20.8862,20.9374,209610.0
2018-05-23 15:30:00,24.56,24.61,24.46,24.46,257072.0,20.9374,20.98,20.8521,20.8521,257072.0
2018-05-23 15:40:00,24.46,24.5,24.41,24.5,459694.0,20.8521,20.8862,20.8095,20.8862,459694.0
2018-05-23 15:50:00,24.5,24.77,24.49,24.6,1026082.0,20.8862,21.1164,20.8777,20.9715,1026082.0
2018-05-24 09:30:00,27.06,27.55,26.83,27.29,2580186.0,23.0686,23.4864,22.8726,23.2647,2580186.0
2018-05-24 09:40:00,27.28,27.68,27.24,27.44,1390650.0,23.2562,23.5972,23.2221,23.3926,1390650.0
2018-05-24 09:50:00,27.45,27.73,27.41,27.55,1346602.0,23.4011,23.6398,23.367,23.4864,1346602.0
2018-05-24 10:00:00,27.54,27.73,27.49,27.72,1305542.0,23.4778,23.6398,23.4352,23.6313,1305542.0
2018-05-24 10:10:00,27.73,27.78,27.38,27.42,876390.0,23.6398,23.6824,23.3414,23.3755,876390.0
2018-05-24 10:20:00,27.43,27.53,27.13,27.34,582698.0,23.3841,23.4693,23.1283,23.3073,582698.0
2018-05-24 10:30:00,27.32,27.45,27.25,27.29,245224.0,23.2903,23.4011,23.2306,23.2647,245224.0
2018-05-24 10:40:00,27.3,27.52,27.3,27.5,276806.0,23.2732,23.4608,23.2732,23.4437,276806.0
2018-05-24 10:50:00,27.5,27.69,27.43,27.55,403602.0,23.4437,23.6057,23.3841,23.4864,403602.0
2018-05-24 11:00:00,27.57,27.85,27.54,27.74,554596.0,23.5034,23.7421,23.4778,23.6483,554596.0
2018-05-24 11:10:00,27.75,27.95,27.65,27.89,471496.0,23.6569,23.8274,23.5716,23.7762,471496.0
2018-05-24 11:20:00,27.88,28.0,27.84,27.86,274162.0,23.7677,23.87,23.7336,23.7506,274162.0
2018-05-24 11:30:00,27.86,28.06,27.78,27.97,472584.0,23.7506,23.9211,23.6824,23.8444,472584.0
2018-05-24 11:40:00,27.98,28.04,27.9,27.95,308890.0,23.8529,23.9041,23.7847,23.8274,308890.0
2018-05-24 11:50:00,27.95,28.0,27.88,27.9,290998.0,23.8274,23.87,23.7677,23.7847,290998.0
2018-05-24 12:00:00,27.91,27.95,27.68,27.79,292228.0,23.7933,23.8274,23.5972,23.691,292228.0
2018-05-24 12:10:00,27.78,27.83,27.64,27.66,236066.0,23.6824,23.7251,23.5631,23.5801,236066.0
2018-05-24 12:20:00,27.65,27.67,27.48,27.6,371346.0,23.5716,23.5887,23.4267,23.529,371346.0
2018-05-24 12:30:00,27.6,27.63,27.39,27.4,340824.0,23.529,23.5546,23.35,23.3585,340824.0
2018-05-24 12:40:00,27.4,27.47,27.24,27.4,382728.0,23.3585,23.4182,23.2221,23.3585,382728.0
2018-05-24 12:50:00,27.39,27.48,27.3,27.4,285410.0,23.35,23.4267,23.2732,23.3585,285410.0
2018-05-24 13:00:00,27.4,27.6,27.36,27.52,270434.0,23.3585,23.529,23.3244,23.4608,270434.0
2018-05-24 13:10:00,27.53,27.63,27.44,27.57,147392.0,23.4693,23.5546,23.3926,23.5034,147392.0
2018-05-24 13:20:00,27.58,27.66,27.43,27.56,166994.0,23.5119,23.5801,23.3841,23.4949,166994.0
2018-05-24 13:30:00,27.57,27.65,27.54,27.63,135646.0,23.5034,23.5716,23.4778,23.5546,135646.0
2018-05-24 13:40:00,27.64,27.65,27.36,27.4,141164.0,23.5631,23.5716,23.3244,23.3585,141164.0
2018-05-24 13:50:00,27.39,27.41,27.11,27.2,395362.0,23.35,23.367,23.1113,23.188,395362.0
2018-05-24 14:00:00,27.2,27.28,27.07,27.18,514308.0,23.188,23.2562,23.0772,23.1709,514308.0
2018-05-24 14:10:00,27.18,27.21,26.9,26.96,387910.0,23.1709,23.1965,22.9322,22.9834,387910.0
2018-05-24 14:20:00,26.96,26.97,26.52,26.59,836150.0,22.9834,22.9919,22.6083,22.668,836150.0
2018-05-24 14:30:00,26.58,26.77,26.49,26.6,503760.0,22.6594,22.8214,22.5827,22.6765,503760.0
2018-05-24 14:40:00,26.6,26.65,25.84,26.12,1293124.0,22.6765,22.7191,22.0286,22.2673,1293124.0
2018-05-24 14:50:00,26.13,26.39,26.11,26.29,540210.0,22.2758,22.4975,22.2588,22.4122,540210.0
2018-05-24 15:00:00,26.29,26.3,25.96,26.24,749306.0,22.4122,22.4207,22.1309,22.3696,749306.0
2018-05-24 15:10:00,26.23,26.24,25.88,25.97,570326.0,22.3611,22.3696,22.0627,22.1394,570326.0
2018-05-24 15:20:00,25.96,25.97,25.61,25.67,978856.0,22.1309,22.1394,21.8325,21.8837,978856.0
2018-05-24 15:30:00,25.67,25.88,25.66,25.83,898870.0,21.8837,22.0627,21.8751,22.0201,898870.0
2018-05-24 15:40:00,25.84,26.06,25.71,26.04,810258.0,22.0286,22.2161,21.9178,22.1991,810258.0
2018-05-24 15:50:00,26.04,26.08,25.94,25.98,1352564.0,22.1991,22.2332,22.1138,22.1479,1352564.0
2018-05-25 09:30:00,25.99,25.99,25.58,25.85,500968.0,22.1565,22.1565,21.8069,22.0371,500968.0
2018-05-25 09:40:00,25.85,25.86,25.6,25.75,228164.0,22.0371,22.0456,21.824,21.9519,228164.0
2018-05-25 09:50:00,25.75,26.07,25.67,26.04,333512.0,21.9519,22.2247,21.8837,22.1991,333512.0
2018-05-25 10:00:00,26.04,26.22,25.95,26.21,399690.0,22.1991,22.3525,22.1224,22.344,399690.0
2018-05-25 10:10:00,26.22,26.39,26.19,26.32,206936.0,22.3525,22.4975,22.327,22.4378,206936.0
2018-05-25 10:20:00,26.33,26.37,26.24,26.33,137160.0,22.4463,22.4804,22.3696,22.4463,137160.0
2018-05-25 10:30:00,26.33,26.35,26.17,26.21,154262.0,22.4463,22.4634,22.3099,22.344,154262.0
2018-05-25 10:40:00,26.2,26.32,26.18,26.3,125522.0,22.3355,22.4378,22.3184,22.4207,125522.0
2018-05-25 10:50:00,26.3,26.37,26.21,26.34,156538.0,22.4207,22.4804,22.344,22.4548,156538.0
2018-05-25 11:00:00,26.34,26.38,26.32,26.37,157870.0,22.4548,22.4889,22.4378,22.4804,157870.0
2018-05-25 11:10:00,26.36,26.39,26.24,26.25,116402.0,22.4719,22.4975,22.3696,22.3781,116402.0
2018-05-25 11:20:00,26.25,26.36,26.24,26.36,119602.0,22.3781,22.4719,22.3696,22.4719,119602.0
2018-05-25 11:30:00,26.36,26.4,26.24,26.28,135696.0,22.4719,22.506,22.3696,22.4037,135696.0
2018-05-25 11:40:00,26.29,26.31,26.22,26.29,91668.0,22.4122,22.4293,22.3525,22.4122,91668.0
2018-05-25 11:50:00,26.29,26.29,26.21,26.22,83192.0,22.4122,22.4122,22.344,22.3525,83192.0
2018-05-25 12:00:00,26.23,26.24,26.15,26.18,113548.0,22.3611,22.3696,22.2929,22.3184,113548.0
2018-05-25 12:10:00,26.18,26.24,26.14,26.21,86784.0,22.3184,22.3696,22.2843,22.344,86784.0
2018-05-25 12:20:00,26.22,26.32,26.21,26.32,81406.0,22.3525,22.4378,22.344,22.4378,81406.0
2018-05-25 12:30:00,26.32,26.38,26.32,26.37,115682.0,22.4378,22.4889,22.4378,22.4804,115682.0
2018-05-25 12:40:00,26.36,26.42,26.36,26.41,99034.0,22.4719,22.523,22.4719,22.5145,99034.0
2018-05-25 12:50:00,26.4,26.42,26.36,26.41,71922.0,22.506,22.523,22.4719,22.5145,71922.0
2018-05-25 13:00:00,26.4,26.47,26.4,26.46,70282.0,22.506,22.5657,22.506,22.5571,70282.0
2018-05-25 13:10:00,26.47,26.47,26.39,26.39,48398.0,22.5657,22.5657,22.4975,22.4975,48398.0
2018-05-25 13:20:00,26.39,26.43,26.37,26.42,40988.0,22.4975,22.5316,22.4804,22.523,40988.0
2018-05-25 13:30:00,26.42,26.43,26.37,26.42,57780.0,22.523,22.5316,22.4804,22.523,57780.0
2018-05-25 13:40:00,26.42,26.44,26.36,26.39,56046.0,22.523,22.5401,22.4719,22.4975,56046.0
2018-05-25 13:50:00,26.4,26.42,26.39,26.42,52984.0,22.506,22.523,22.4975,22.523,52984.0
2018-05-25 14:00:00,26.42,26.46,26.41,26.45,76248.0,22.523,22.5571,22.5145,22.5486,76248.0
2018-05-25 14:10:00,26.45,26.47,26.33,26.34,105838.0,22.5486,22.5657,22.4463,22.4548,105838.0
2018-05-25 14:20:00,26.35,26.38,26.33,26.38,90202.0,22.4634,22.4889,22.4463,22.4889,90202.0
2018-05-25 14:30:00,26.38,26.42,26.37,26.38,99034.0,22.4889,22.523,22.4804,22.4889,99034.0
2018-05-25 14:40:00,26.39,26.39,26.35,26.38,80574.0,22.4975,22.4975,22.4634,22.4889,80574.0
2018-05-25 14:50:00,26.38,26.42,26.38,26.41,94026.0,22.4889,22.523,22.4889,22.5145,94026.0
2018-05-25 15:00:00,26.41,26.41,26.34,26.41,109930.0,22.5145,22.5145,22.4548,22.5145,109930.0
2018-05-25 15:10:00,26.4,26.47,26.4,26.44,143756.0,22.506,22.5657,22.506,22.5401,143756.0
2018-05-25 15:20:00,26.44,26.5,26.44,26.5,124224.0,22.5401,22.5912,22.5401,22.5912,124224.0
2018-05-25 15:30:00,26.5,26.57,26.48,26.54,295862.0,22.5912,22.6509,22.5742,22.6253,295862.0
2018-05-25 15:40:00,26.54,26.61,26.5,26.6,332536.0,22.6253,22.685,22.5912,22.6765,332536.0
2018-05-25 15:50:00,26.6,26.63,26.56,26.57,793008.0,22.6765,22.7021,22.6424,22.6509,793008.0
2018-05-29 09:30:00,26.48,26.75,26.45,26.69,188790.0,22.5742,22.8044,22.5486,22.7532,188790.0
2018-05-29 09:40:00,26.68,26.95,26.68,26.89,248894.0,22.7447,22.9749,22.7447,22.9237,248894.0
2018-05-29 09:50:00,26.92,26.97,26.81,26.95,242246.0,22.9493,22.9919,22.8555,22.9749,242246.0
2018-05-29 10:00:00,26.95,27.0,26.84,26.99,208192.0,22.9749,23.0175,22.8811,23.009,208192.0
2018-05-29 10:10:00,26.99,27.11,26.96,27.09,241304.0,23.009,23.1113,22.9834,23.0942,241304.0
2018-05-29 10:20:00,27.09,27.16,27.08,27.13,129160.0,23.0942,23.1539,23.0857,23.1283,129160.0
2018-05-29 10:30:00,27.13,27.15,27.02,27.14,130506.0,23.1283,23.1454,23.0345,23.1368,130506.0
2018-05-29 10:40:00,27.14,27.14,27.02,27.05,143770.0,23.1368,23.1368,23.0345,23.0601,143770.0
2018-05-29 10:50:00,27.05,27.13,27.02,27.08,258474.0,23.0601,23.1283,23.0345,23.0857,258474.0
2018-05-29 11:00:00,27.08,27.12,27.0,27.07,145806.0,23.0857,23.1198,23.0175,23.0772,145806.0
2018-05-29 11:10:00,27.07,27.24,27.07,27.24,178304.0,23.0772,23.2221,23.0772,23.2221,178304.0
2018-05-29 11:20:00,27.24,27.32,27.22,27.3,128416.0,23.2221,23.2903,23.205,23.2732,128416.0
2018-05-29 11:30:00,27.29,27.3,27.19,27.2,81978.0,23.2647,23.2732,23.1795,23.188,81978.0
2018-05-29 11:40:00,27.18,27.25,27.15,27.22,147714.0,23.1709,23.2306,23.1454,23.205,147714.0
2018-05-29 11:50:00,27.21,27.33,27.21,27.29,132082.0,23.1965,23.2988,23.1965,23.2647,132082.0
2018-05-29 12:00:00,27.3,27.31,27.19,27.19,85822.0,23.2732,23.2818,23.1795,23.1795,85822.0
2018-05-29 12:10:00,27.21,27.25,27.16,27.23,64526.0,23.1965,23.2306,23.1539,23.2136,64526.0
2018-05-29 12:20:00,27.25,27.3,27.18,27.3,104972.0,23.2306,23.2732,23.1709,23.2732,104972.0
2018-05-29 12:30:00,27.3,27.33,27.28,27.31,73118.0,23.2732,23.2988,23.2562,23.2818,73118.0
2018-05-29 12:40:00,27.31,27.33,27.25,27.32,91088.0,23.2818,23.2988,23.2306,23.2903,91088.0
2018-05-29 12:50:00,27.32,27.4,27.32,27.39,56306.0,23.2903,23.3585,23.2903,23.35,56306.0
2018-05-29 13:00:00,27.39,27.41,27.31,27.33,58522.0,23.35,23.367,23.2818,23.2988,58522.0
2018-05-29 13:10:00,27.33,27.33,27.22,27.22,81726.0,23.2988,23.2988,23.205,23.205,81726.0
2018-05-29 13:20:00,27.21,27.31,27.21,27.28,120596.0,23.1965,23.2818,23.1965,23.2562,120596.0
2018-05-29 13:30:00,27.28,27.29,27.18,27.22,73126.0,23.2562,23.2647,23.1709,23.205,73126.0
2018-05-29 13:40:00,27.22,27.24,27.17,27.18,60920.0,23.205,23.2221,23.1624,23.1709,60920.0
2018-05-29 13:50:00,27.17,27.2,27.13,27.2,60428.0,23.1624,23.188,23.1283,23.188,60428.0
2018-05-29 14:00:00,27.19,27.22,27.15,27.18,113050.0,23.1795,23.205,23.1454,23.1709,113050.0
2018-05-29 14:10:00,27.17,27.25,27.17,27.25,81230.0,23.1624,23.2306,23.1624,23.2306,81230.0
2018-05-29 14:20:00,27.25,27.3,27.22,27.3,63094.0,23.2306,23.2732,23.205,23.2732,63094.0
2018-05-29 14:30:00,27.29,27.3,27.24,27.27,65106.0,23.2647,23.2732,23.2221,23.2477,65106.0
2018-05-29 14:40:00,27.27,27.3,27.26,27.28,82996.0,23.2477,23.2732,23.2391,23.2562,82996.0
2018-05-29 14:50:00,27.28,27.29,27.2,27.26,86868.0,23.2562,23.2647,23.188,23.2391,86868.0
2018-05-29 15:00:00,27.26,27.32,27.25,27.31,95064.0,23.2391,23.2903,23.2306,23.2818,95064.0
2018-05-29 15:10:00,27.31,27.38,27.31,27.38,118240.0,23.2818,23.3414,23.2818,23.3414,118240.0
2018-05-29 15:20:00,27.38,27.47,27.36,27.46,139274.0,23.3414,23.4182,23.3244,23.4096,139274.0
2018-05-29 15:30:00,27.46,27.46,27.39,27.41,156836.0,23.4096,23.4096,23.35,23.367,156836.0
2018-05-29 15:40:00,27.41,27.42,27.36,27.36,250314.0,23.367,23.3755,23.3244,23.3244,250314.0
2018-05-29 15:50:00,27.36,27.42,27.34,27.36,464840.0,23.3244,23.3755,23.3073,23.3244,464840.0
2018-05-30 09:30:00,27.41,27.8,27.36,27.76,163104.0,23.367,23.6995,23.3244,23.6654,163104.0
2018-05-30 09:40:00,27.76,27.88,27.47,27.48,203402.0,23.6654,23.7677,23.4182,23.4267,203402.0
2018-05-30 09:50:00,27.47,27.75,27.46,27.7,185130.0,23.4182,23.6569,23.4096,23.6142,185130.0
2018-05-30 10:00:00,27.68,27.75,27.65,27.74,77042.0,23.5972,23.6569,23.5716,23.6483,77042.0
2018-05-30 10:10:00,27.74,27.78,27.67,27.76,91476.0,23.6483,23.6824,23.5887,23.6654,91476.0
2018-05-30 10:20:00,27.75,27.85,27.75,27.84,65012.0,23.6569,23.7421,23.6569,23.7336,65012.0
2018-05-30 10:30:00,27.85,27.98,27.79,27.79,163066.0,23.7421,23.8529,23.691,23.691,163066.0
2018-05-30 10:40:00,27.8,27.9,27.79,27.83,65356.0,23.6995,23.7847,23.691,23.7251,65356.0
2018-05-30 10:50:00,27.83,27.83,27.69,27.73,68942.0,23.7251,23.7251,23.6057,23.6398,68942.0
2018-05-30 11:00:00,27.73,27.74,27.58,27.58,47624.0,23.6398,23.6483,23.5119,23.5119,47624.0
2018-05-30 11:10:00,27.58,27.58,27.5,27.55,97876.0,23.5119,23.5119,23.4437,23.4864,97876.0
2018-05-30 11:20:00,27.55,27.65,27.54,27.65,77584.0,23.4864,23.5716,23.4778,23.5716,77584.0
2018-05-30 11:30:00,27.64,27.88,27.64,27.87,142726.0,23.5631,23.7677,23.5631,23.7592,142726.0
2018-05-30 11:40:00,27.86,27.89,27.72,27.8,188306.0,23.7506,23.7762,23.6313,23.6995,188306.0
2018-05-30 11:50:00,27.79,27.8,27.7,27.73,63566.0,23.691,23.6995,23.6142,23.6398,63566.0
2018-05-30 12:00:00,27.74,27.86,27.71,27.84,220058.0,23.6483,23.7506,23.6228,23.7336,220058.0
2018-05-30 12:10:00,27.84,27.93,27.83,27.83,302974.0,23.7336,23.8103,23.7251,23.7251,302974.0
2018-05-30 12:20:00,27.83,27.87,27.73,27.76,87796.0,23.7251,23.7592,23.6398,23.6654,87796.0
2018-05-30 12:30:00,27.76,27.8,27.71,27.73,91356.0,23.6654,23.6995,23.6228,23.6398,91356.0
2018-05-30 12:40:00,27.74,27.74,27.68,27.7,90440.0,23.6483,23.6483,23.5972,23.6142,90440.0
2018-05-30 12:50:00,27.69,27.71,27.62,27.69,91320.0,23.6057,23.6228,23.546,23.6057,91320.0
2018-05-30 13:00:00,27.69,27.7,27.64,27.68,92898.0,23.6057,23.6142,23.5631,23.5972,92898.0
2018-05-30 13:10:00,27.68,27.73,27.63,27.63,66018.0,23.5972,23.6398,23.5546,23.5546,66018.0
2018-05-30 13:20:00,27.63,27.65,27.57,27.65,91960.0,23.5546,23.5716,23.5034,23.5716,91960.0
2018-05-30 13:30:00,27.65,27.68,27.58,27.68,46842.0,23.5716,23.5972,23.5119,23.5972,46842.0
2018-05-30 13:40:00,27.68,27.81,27.67,27.81,119964.0,23.5972,23.708,23.5887,23.708,119964.0
2018-05-30 13:50:00,27.82,27.82,27.68,27.79,74674.0,23.7165,23.7165,23.5972,23.691,74674.0
2018-05-30 14:00:00,27.79,27.83,27.77,27.8,69508.0,23.691,23.7251,23.6739,23.6995,69508.0
2018-05-30 14:10:00,27.8,27.84,27.75,27.84,102692.0,23.6995,23.7336,23.6569,23.7336,102692.0
2018-05-30 14:20:00,27.84,27.88,27.82,27.86,84398.0,23.7336,23.7677,23.7165,23.7506,84398.0
2018-05-30 14:30:00,27.87,27.87,27.79,27.81,60474.0,23.7592,23.7592,23.691,23.708,60474.0
2018-05-30 14:40:00,27.79,27.81,27.74,27.76,74454.0,23.691,23.708,23.6483,23.6654,74454.0
2018-05-30 14:50:00,27.76,27.85,27.76,27.85,55020.0,23.6654,23.7421,23.6654,23.7421,55020.0
2018-05-30 15:00:00,27.85,27.86,27.81,27.81,62278.0,23.7421,23.7506,23.708,23.708,62278.0
2018-05-30 15:10:00,27.81,27.91,27.81,27.86,90612.0,23.708,23.7933,23.708,23.7506,90612.0
2018-05-30 15:20:00,27.86,27.91,27.82,27.86,76018.0,23.7506,23.7933,23.7165,23.7506,76018.0
2018-05-30 15:30:00,27.86,27.86,27.78,27.8,154386.0,23.7506,23.7506,23.6824,23.6995,154386.0
2018-05-30 15:40:00,27.8,27.81,27.75,27.75,252442.0,23.6995,23.708,23.6569,23.6569,252442.0
2018-05-30 15:50:00,27.77,27.78,27.7,27.75,463782.0,23.6739,23.6824,23.6142,23.6569,463782.0
2018-05-31 09:30:00,27.86,28.17,27.85,28.11,180948.0,23.7506,24.0149,23.7421,23.9638,180948.0
2018-05-31 09:40:00,28.11,28.22,28.01,28.14,122580.0,23.9638,24.0575,23.8785,23.9893,122580.0
2018-05-31 09:50:00,28.15,28.18,28.01,28.07,113570.0,23.9979,24.0234,23.8785,23.9297,113570.0
2018-05-31 10:00:00,28.07,28.13,28.0,28.11,97166.0,23.9297,23.9808,23.87,23.9638,97166.0
2018-05-31 10:10:00,28.11,28.2,28.07,28.18,112716.0,23.9638,24.0405,23.9297,24.0234,112716.0
2018-05-31 10:20:00,28.18,28.2,28.09,28.12,84888.0,24.0234,24.0405,23.9467,23.9723,84888.0
2018-05-31 10:30:00,28.12,28.15,28.07,28.12,112688.0,23.9723,23.9979,23.9297,23.9723,112688.0
2018-05-31 10:40:00,28.12,28.2,28.08,28.18,102462.0,23.9723,24.0405,23.9382,24.0234,102462.0
2018-05-31 10:50:00,28.18,28.22,28.1,28.13,184124.0,24.0234,24.0575,23.9552,23.9808,184124.0
2018-05-31 11:00:00,28.14,28.2,28.11,28.18,70312.0,23.9893,24.0405,23.9638,24.0234,70312.0
2018-05-31 11:10:00,28.19,28.2,28.11,28.13,67778.0,24.032,24.0405,23.9638,23.9808,67778.0
2018-05-31 11:20:00,28.14,28.18,28.12,28.18,70400.0,23.9893,24.0234,23.9723,24.0234,70400.0
2018-05-31 11:30:00,28.18,28.18,28.1,28.1,148952.0,24.0234,24.0234,23.9552,23.9552,148952.0
2018-05-31 11:40:00,28.11,28.16,28.11,28.13,79328.0,23.9638,24.0064,23.9638,23.9808,79328.0
2018-05-31 11:50:00,28.14,28.14,28.08,28.13,96052.0,23.9893,23.9893,23.9382,23.9808,96052.0
2018-05-31 12:00:00,28.13,28.13,28.08,28.11,209772.0,23.9808,23.9808,23.9382,23.9638,209772.0
2018-05-31 12:10:00,28.11,28.16,28.09,28.14,118424.0,23.9638,24.0064,23.9467,23.9893,118424.0
2018-05-31 12:20:00,28.15,28.16,28.13,28.14,50548.0,23.9979,24.0064,23.9808,23.9893,50548.0
2018-05-31 12:30:00,28.14,28.14,28.1,28.12,59000.0,23.9893,23.9893,23.9552,23.9723,59000.0
2018-05-31 12:40:00,28.12,28.13,28.04,28.1,108332.0,23.9723,23.9808,23.9041,23.9552,108332.0
2018-05-31 12:50:00,28.1,28.11,28.0,28.03,126058.0,23.9552,23.9638,23.87,23.8956,126058.0
2018-05-31 13:00:00,28.03,28.05,28.03,28.05,77456.0,23.8956,23.9126,23.8956,23.9126,77456.0
2018-05-31 13:10:00,28.05,28.06,27.95,27.95,118606.0,23.9126,23.9211,23.8274,23.8274,118606.0
2018-05-31 13:20:00,27.95,27.99,27.93,27.94,91998.0,23.8274,23.8615,23.8103,23.8188,91998.0
2018-05-31 13:30:00,27.96,27.96,27.89,27.95,68494.0,23.8359,23.8359,23.7762,23.8274,68494.0
2018-05-31 13:40:00,27.95,27.98,27.95,27.98,64950.0,23.8274,23.8529,23.8274,23.8529,64950.0
2018-05-31 13:50:00,27.98,28.0,27.88,27.9,85694.0,23.8529,23.87,23.7677,23.7847,85694.0
2018-05-31 14:00:00,27.9,27.94,27.86,27.93,52856.0,23.7847,23.8188,23.7506,23.8103,52856.0
2018-05-31 14:10:00,27.93,28.0,27.93,27.95,81380.0,23.8103,23.87,23.8103,23.8274,81380.0
2018-05-31 14:20:00,27.95,27.98,27.94,27.95,75234.0,23.8274,23.8529,23.8188,23.8274,75234.0
2018-05-31 14:30:00,27.95,27.96,27.88,27.89,140108.0,23.8274,23.8359,23.7677,23.7762,140108.0
2018-05-31 14:40:00,27.88,27.91,27.84,27.85,115692.0,23.7677,23.7933,23.7336,23.7421,115692.0
2018-05-31 14:50:00,27.85,27.86,27.73,27.79,139360.0,23.7421,23.7506,23.6398,23.691,139360.0
2018-05-31 15:00:00,27.82,27.93,27.81,27.91,66224.0,23.7165,23.8103,23.708,23.7933,66224.0
2018-05-31 15:10:00,27.93,27.93,27.77,27.79,135372.0,23.8103,23.8103,23.6739,23.691,135372.0
2018-05-31 15:20:00,27.8,27.85,27.79,27.84,110560.0,23.6995,23.7421,23.691,23.7336,110560.0
2018-05-31 15:30:00,27.84,27.85,27.78,27.8,242136.0,23.7336,23.7421,23.6824,23.6995,242136.0
2018-05-31 15:40:00,27.8,27.8,27.68,27.69,341148.0,23.6995,23.6995,23.5972,23.6057,341148.0
2018-05-31 15:50:00,27.69,27.75,27.65,27.69,596216.0,23.6057,23.6569,23.5716,23.6057,596216.0
2018-06-01 09:30:00,27.86,27.92,27.6,27.72,167806.0,23.7506,23.8018,23.529,23.6313,167806.0
2018-06-01 09:40:00,27.72,27.93,27.67,27.93,122454.0,23.6313,23.8103,23.5887,23.8103,122454.0
2018-06-01 09:50:00,27.92,27.93,27.53,27.57,191424.0,23.8018,23.8103,23.4693,23.5034,191424.0
2018-06-01 10:00:00,27.57,27.62,27.43,27.55,396338.0,23.5034,23.546,23.3841,23.4864,396338.0
2018-06-01 10:10:00,27.53,27.7,27.47,27.65,329882.0,23.4693,23.6142,23.4182,23.5716,329882.0
2018-06-01 10:20:00,27.66,27.8,27.66,27.7,196576.0,23.5801,23.6995,23.5801,23.6142,196576.0
2018-06-01 10:30:00,27.71,27.77,27.64,27.64,122890.0,23.6228,23.6739,23.5631,23.5631,122890.0
2018-06-01 10:40:00,27.65,27.65,27.53,27.53,162252.0,23.5716,23.5716,23.4693,23.4693,162252.0
2018-06-01 10:50:00,27.53,27.54,27.36,27.36,135244.0,23.4693,23.4778,23.3244,23.3244,135244.0
2018-06-01 11:00:00,27.38,27.48,27.3,27.47,170828.0,23.3414,23.4267,23.2732,23.4182,170828.0
2018-06-01 11:10:00,27.47,27.48,27.34,27.38,255702.0,23.4182,23.4267,23.3073,23.3414,255702.0
2018-06-01 11:20:00,27.38,27.53,27.37,27.41,156578.0,23.3414,23.4693,23.3329,23.367,156578.0
2018-06-01 11:30:00,27.4,27.45,27.32,27.37,269498.0,23.3585,23.4011,23.2903,23.3329,269498.0
2018-06-01 11:40:00,27.36,27.4,27.19,27.21,193746.0,23.3244,23.3585,23.1795,23.1965,193746.0
2018-06-01 11:50:00,27.21,27.27,27.11,27.19,213646.0,23.1965,23.2477,23.1113,23.1795,213646.0
2018-06-01 12:00:00,27.19,27.22,27.12,27.19,144104.0,23.1795,23.205,23.1198,23.1795,144104.0
2018-06-01 12:10:00,27.2,27.25,27.17,27.2,93074.0,23.188,23.2306,23.1624,23.188,93074.0
2018-06-01 12:20:00,27.2,27.2,27.07,27.08,54864.0,23.188,23.188,23.0772,23.0857,54864.0
2018-06-01 12:30:00,27.09,27.17,27.09,27.17,104994.0,23.0942,23.1624,23.0942,23.1624,104994.0
2018-06-01 12:40:00,27.17,27.18,27.12,27.14,58406.0,23.1624,23.1709,23.1198,23.1368,58406.0
2018-06-01 12:50:00,27.14,27.23,27.13,27.2,100064.0,23.1368,23.2136,23.1283,23.188,100064.0
2018-06-01 13:00:00,27.2,27.22,27.13,27.14,233252.0,23.188,23.205,23.1283,23.1368,233252.0
2018-06-01 13:10:00,27.14,27.15,27.1,27.11,57320.0,23.1368,23.1454,23.1027,23.1113,57320.0
2018-06-01 13:20:00,27.11,27.15,27.11,27.11,53598.0,23.1113,23.1454,23.1113,23.1113,53598.0
2018-06-01 13:30:00,27.11,27.13,26.96,27.02,156286.0,23.1113,23.1283,22.9834,23.0345,156286.0
2018-06-01 13:40:00,27.02,27.07,26.83,26.94,160342.0,23.0345,23.0772,22.8726,22.9663,160342.0
2018-06-01 13:50:00,26.95,27.04,26.95,26.98,145626.0,22.9749,23.0516,22.9749,23.0004,145626.0
2018-06-01 14:00:00,26.98,27.07,26.98,27.05,127240.0,23.0004,23.0772,23.0004,23.0601,127240.0
2018-06-01 14:10:00,27.05,27.08,26.98,27.01,129646.0,23.0601,23.0857,23.0004,23.026,129646.0
2018-06-01 14:20:00,27.02,27.16,27.01,27.15,118018.0,23.0345,23.1539,23.026,23.1454,118018.0
2018-06-01 14:30:00,27.15,27.17,27.1,27.11,75818.0,23.1454,23.1624,23.1027,23.1113,75818.0
2018-06-01 14:40:00,27.13,27.19,27.12,27.17,80332.0,23.1283,23.1795,23.1198,23.1624,80332.0
2018-06-01 14:50:00,27.18,27.29,27.18,27.27,132928.0,23.1709,23.2647,23.1709,23.2477,132928.0
2018-06-01 15:00:00,27.27,27.28,27.18,27.23,123492.0,23.2477,23.2562,23.1709,23.2136,123492.0
2018-06-01 15:10:00,27.22,27.25,27.15,27.22,108868.0,23.205,23.2306,23.1454,23.205,108868.0
2018-06-01 15:20:00,27.22,27.28,27.18,27.27,150076.0,23.205,23.2562,23.1709,23.2477,150076.0
2018-06-01 15:30:00,27.26,27.29,27.22,27.25,138540.0,23.2391,23.2647,23.205,23.2306,138540.0
2018-06-01 15:40:00,27.25,27.28,27.25,27.27,236396.0,23.2306,23.2562,23.2306,23.2477,236396.0
2018-06-01 15:50:00,27.26,27.33,27.26,27.31,461566.0,23.2391,23.2988,23.2391,23.2818,461566.0
2018-06-04 09:30:00,27.46,27.88,27.39,27.82,118636.0,23.4096,23.7677,23.35,23.7165,118636.0
2018-06-04 09:40:00,27.83,28.15,27.82,27.99,167702.0,23.7251,23.9979,23.7165,23.8615,167702.0
2018-06-04 09:50:00,27.99,28.27,27.97,28.11,150786.0,23.8615,24.1002,23.8444,23.9638,150786.0
2018-06-04 10:00:00,28.11,28.28,28.11,28.22,100076.0,23.9638,24.1087,23.9638,24.0575,100076.0
2018-06-04 10:10:00,28.22,28.32,28.14,28.14,120758.0,24.0575,24.1428,23.9893,23.9893,120758.0
2018-06-04 10:20:00,28.15,28.35,28.15,28.31,142194.0,23.9979,24.1684,23.9979,24.1343,142194.0
2018-06-04 10:30:00,28.33,28.33,28.13,28.25,122520.0,24.1513,24.1513,23.9808,24.0831,122520.0
2018-06-04 10:40:00,28.25,28.28,28.07,28.12,132848.0,24.0831,24.1087,23.9297,23.9723,132848.0
2018-06-04 10:50:00,28.1,28.36,28.09,28.36,73438.0,23.9552,24.1769,23.9467,24.1769,73438.0
2018-06-04 11:00:00,28.38,28.58,28.36,28.57,190644.0,24.1939,24.3644,24.1769,24.3559,190644.0
2018-06-04 11:10:00,28.56,28.68,28.54,28.65,162520.0,24.3474,24.4497,24.3303,24.4241,162520.0
2018-06-04 11:20:00,28.65,28.77,28.63,28.77,136456.0,24.4241,24.5264,24.4071,24.5264,136456.0
2018-06-04 11:30:00,28.75,28.76,28.65,28.75,113234.0,24.5094,24.5179,24.4241,24.5094,113234.0
2018-06-04 11:40:00,28.76,28.77,28.67,28.68,141396.0,24.5179,24.5264,24.4412,24.4497,141396.0
2018-06-04 11:50:00,28.68,28.69,28.62,28.68,163360.0,24.4497,24.4582,24.3985,24.4497,163360.0
2018-06-04 12:00:00,28.68,28.78,28.64,28.73,130952.0,24.4497,24.5349,24.4156,24.4923,130952.0
2018-06-04 12:10:00,28.72,28.86,28.72,28.86,137266.0,24.4838,24.6031,24.4838,24.6031,137266.0
2018-06-04 12:20:00,28.86,28.96,28.84,28.93,159298.0,24.6031,24.6884,24.5861,24.6628,159298.0
2018-06-04 12:30:00,28.93,28.97,28.85,28.87,137278.0,24.6628,24.6969,24.5946,24.6117,137278.0
2018-06-04 12:40:00,28.87,28.96,28.86,28.92,385272.0,24.6117,24.6884,24.6031,24.6543,385272.0
2018-06-04 12:50:00,28.93,29.03,28.93,29.0,214010.0,24.6628,24.7481,24.6628,24.7225,214010.0
2018-06-04 13:00:00,29.0,29.08,29.0,29.07,106084.0,24.7225,24.7907,24.7225,24.7822,106084.0
2018-06-04 13:10:00,29.07,29.15,29.06,29.15,122990.0,24.7822,24.8504,24.7736,24.8504,122990.0
2018-06-04 13:20:00,29.15,29.25,29.13,29.23,166000.0,24.8504,24.9356,24.8333,24.9186,166000.0
2018-06-04 13:30:00,29.24,29.3,29.15,29.2,231514.0,24.9271,24.9782,24.8504,24.893,231514.0
2018-06-04 13:40:00,29.21,29.29,29.21,29.27,147146.0,24.9015,24.9697,24.9015,24.9527,147146.0
2018-06-04 13:50:00,29.27,29.29,29.18,29.21,145796.0,24.9527,24.9697,24.8759,24.9015,145796.0
2018-06-04 14:00:00,29.21,29.21,29.0,29.05,270926.0,24.9015,24.9015,24.7225,24.7651,270926.0
2018-06-04 14:10:00,29.05,29.12,28.97,29.12,216478.0,24.7651,24.8248,24.6969,24.8248,216478.0
2018-06-04 14:20:00,29.11,29.16,29.09,29.09,141722.0,24.8163,24.8589,24.7992,24.7992,141722.0
2018-06-04 14:30:00,29.07,29.16,29.07,29.12,154116.0,24.7822,24.8589,24.7822,24.8248,154116.0
2018-06-04 14:40:00,29.13,29.17,29.11,29.17,173010.0,24.8333,24.8674,24.8163,24.8674,173010.0
2018-06-04 14:50:00,29.17,29.25,29.14,29.23,146980.0,24.8674,24.9356,24.8418,24.9186,146980.0
2018-06-04 15:00:00,29.23,29.24,29.15,29.18,181698.0,24.9186,24.9271,24.8504,24.8759,181698.0
2018-06-04 15:10:00,29.18,29.27,29.17,29.23,189744.0,24.8759,24.9527,24.8674,24.9186,189744.0
2018-06-04 15:20:00,29.23,29.28,29.23,29.27,149426.0,24.9186,24.9612,24.9186,24.9527,149426.0
2018-06-04 15:30:00,29.28,29.36,29.25,29.28,354822.0,24.9612,25.0294,24.9356,24.9612,354822.0
2018-06-04 15:40:00,29.28,29.29,29.19,29.25,354632.0,24.9612,24.9697,24.8845,24.9356,354632.0
2018-06-04 15:50:00,29.25,29.35,29.24,29.34,893824.0,24.9356,25.0209,24.9271,25.0123,893824.0
2018-06-05 09:30:00,29.25,29.49,29.25,29.29,150520.0,24.9356,25.1402,24.9356,24.9697,150520.0
2018-06-05 09:40:00,29.32,29.42,29.26,29.32,132930.0,24.9953,25.0805,24.9441,24.9953,132930.0
2018-06-05 09:50:00,29.32,29.4,29.28,29.35,92714.0,24.9953,25.0635,24.9612,25.0209,92714.0
2018-06-05 10:00:00,29.36,29.67,29.35,29.63,154212.0,25.0294,25.2937,25.0209,25.2596,154212.0
2018-06-05 10:10:00,29.61,29.81,29.58,29.73,242438.0,25.2425,25.413,25.2169,25.3448,242438.0
2018-06-05 10:20:00,29.73,29.73,29.54,29.61,193826.0,25.3448,25.3448,25.1828,25.2425,193826.0
2018-06-05 10:30:00,29.61,29.68,29.57,29.65,118716.0,25.2425,25.3022,25.2084,25.2766,118716.0
2018-06-05 10:40:00,29.65,29.72,29.64,29.7,88968.0,25.2766,25.3363,25.2681,25.3192,88968.0
2018-06-05 10:50:00,29.7,29.78,29.66,29.75,141590.0,25.3192,25.3874,25.2851,25.3619,141590.0
2018-06-05 11:00:00,29.75,29.8,29.72,29.73,139936.0,25.3619,25.4045,25.3363,25.3448,139936.0
2018-06-05 11:10:00,29.73,29.75,29.66,29.71,120540.0,25.3448,25.3619,25.2851,25.3278,120540.0
2018-06-05 11:20:00,29.71,29.71,29.64,29.66,87476.0,25.3278,25.3278,25.2681,25.2851,87476.0
2018-06-05 11:30:00,29.66,29.78,29.66,29.77,72890.0,25.2851,25.3874,25.2851,25.3789,72890.0
2018-06-05 11:40:00,29.77,29.84,29.73,29.79,135608.0,25.3789,25.4386,25.3448,25.396,135608.0
2018-06-05 11:50:00,29.8,29.85,29.77,29.81,131086.0,25.4045,25.4471,25.3789,25.413,131086.0
2018-06-05 12:00:00,29.83,29.93,29.81,29.93,101712.0,25.4301,25.5153,25.413,25.5153,101712.0
2018-06-05 12:10:00,29.93,29.93,29.82,29.84,75178.0,25.5153,25.5153,25.4215,25.4386,75178.0
2018-06-05 12:20:00,29.84,29.86,29.81,29.82,66246.0,25.4386,25.4556,25.413,25.4215,66246.0
2018-06-05 12:30:00,29.83,29.89,29.83,29.87,62122.0,25.4301,25.4812,25.4301,25.4642,62122.0
2018-06-05 12:40:00,29.88,29.91,29.84,29.85,42838.0,25.4727,25.4983,25.4386,25.4471,42838.0
2018-06-05 12:50:00,29.85,29.86,29.81,29.85,156226.0,25.4471,25.4556,25.413,25.4471,156226.0
2018-06-05 13:00:00,29.85,29.92,29.84,29.92,61122.0,25.4471,25.5068,25.4386,25.5068,61122.0
2018-06-05 13:10:00,29.92,29.97,29.89,29.95,75760.0,25.5068,25.5494,25.4812,25.5324,75760.0
2018-06-05 13:20:00,29.95,29.95,29.89,29.9,89804.0,25.5324,25.5324,25.4812,25.4897,89804.0
2018-06-05 13:30:00,29.9,29.93,29.83,29.93,60092.0,25.4897,25.5153,25.4301,25.5153,60092.0
2018-06-05 13:40:00,29.93,30.02,29.93,29.98,98382.0,25.5153,25.592,25.5153,25.5579,98382.0
2018-06-05 13:50:00,29.98,29.99,29.93,29.93,48356.0,25.5579,25.5665,25.5153,25.5153,48356.0
2018-06-05 14:00:00,29.93,29.99,29.93,29.98,41580.0,25.5153,25.5665,25.5153,25.5579,41580.0
2018-06-05 14:10:00,29.98,30.03,29.98,29.99,51810.0,25.5579,25.6006,25.5579,25.5665,51810.0
2018-06-05 14:20:00,29.99,30.0,29.95,29.99,92278.0,25.5665,25.575,25.5324,25.5665,92278.0
2018-06-05 14:30:00,29.99,30.06,29.98,30.04,57204.0,25.5665,25.6261,25.5579,25.6091,57204.0
2018-06-05 14:40:00,30.04,30.07,30.02,30.06,69268.0,25.6091,25.6347,25.592,25.6261,69268.0
2018-06-05 14:50:00,30.06,30.08,30.0,30.05,82984.0,25.6261,25.6432,25.575,25.6176,82984.0
2018-06-05 15:00:00,30.05,30.16,30.04,30.14,92100.0,25.6176,25.7114,25.6091,25.6943,92100.0
2018-06-05 15:10:00,30.14,30.18,30.11,30.13,105764.0,25.6943,25.7284,25.6688,25.6858,105764.0
2018-06-05 15:20:00,30.13,30.16,30.01,30.02,210216.0,25.6858,25.7114,25.5835,25.592,210216.0
2018-06-05 15:30:00,30.02,30.16,30.01,30.15,205010.0,25.592,25.7114,25.5835,25.7029,205010.0
2018-06-05 15:40:00,30.16,30.22,30.16,30.2,471754.0,25.7114,25.7625,25.7114,25.7455,471754.0
2018-06-05 15:50:00,30.2,30.32,30.2,30.31,694022.0,25.7455,25.8478,25.7455,25.8393,694022.0
2018-06-06 09:30:00,30.46,30.98,30.43,30.62,228620.0,25.9671,26.4104,25.9416,26.1035,228620.0
2018-06-06 09:40:00,30.63,30.68,30.39,30.4,235508.0,26.1121,26.1547,25.9075,25.916,235508.0
2018-06-06 09:50:00,30.41,30.48,30.35,30.4,93672.0,25.9245,25.9842,25.8734,25.916,93672.0
2018-06-06 10:00:00,30.38,30.6,30.35,30.58,99440.0,25.8989,26.0865,25.8734,26.0694,99440.0
2018-06-06 10:10:00,30.57,30.69,30.55,30.67,87010.0,26.0609,26.1632,26.0439,26.1462,87010.0
2018-06-06 10:20:00,30.67,30.89,30.67,30.83,93632.0,26.1462,26.3337,26.1462,26.2826,93632.0
2018-06-06 10:30:00,30.84,30.84,30.61,30.68,93350.0,26.2911,26.2911,26.095,26.1547,93350.0
2018-06-06 10:40:00,30.68,30.7,30.59,30.68,72252.0,26.1547,26.1717,26.078,26.1547,72252.0
2018-06-06 10:50:00,30.67,30.79,30.64,30.68,49934.0,26.1462,26.2485,26.1206,26.1547,49934.0
2018-06-06 11:00:00,30.69,30.82,30.68,30.77,40122.0,26.1632,26.274,26.1547,26.2314,40122.0
2018-06-06 11:10:00,30.77,30.78,30.66,30.66,43032.0,26.2314,26.2399,26.1376,26.1376,43032.0
2018-06-06 11:20:00,30.67,30.74,30.59,30.67,58846.0,26.1462,26.2058,26.078,26.1462,58846.0
2018-06-06 11:30:00,30.67,30.68,30.6,30.63,56832.0,26.1462,26.1547,26.0865,26.1121,56832.0
2018-06-06 11:40:00,30.63,30.72,30.61,30.7,64080.0,26.1121,26.1888,26.095,26.1717,64080.0
2018-06-06 11:50:00,30.68,30.77,30.61,30.68,185454.0,26.1547,26.2314,26.095,26.1547,185454.0
2018-06-06 12:00:00,30.7,30.73,30.61,30.7,63884.0,26.1717,26.1973,26.095,26.1717,63884.0
2018-06-06 12:10:00,30.7,30.7,30.62,30.64,55324.0,26.1717,26.1717,26.1035,26.1206,55324.0
2018-06-06 12:20:00,30.64,30.68,30.61,30.61,77714.0,26.1206,26.1547,26.095,26.095,77714.0
2018-06-06 12:30:00,30.61,30.7,30.61,30.68,59438.0,26.095,26.1717,26.095,26.1547,59438.0
2018-06-06 12:40:00,30.67,30.72,30.65,30.7,59114.0,26.1462,26.1888,26.1291,26.1717,59114.0
2018-06-06 12:50:00,30.7,30.74,30.67,30.7,58516.0,26.1717,26.2058,26.1462,26.1717,58516.0
2018-06-06 13:00:00,30.71,30.75,30.7,30.75,55708.0,26.1803,26.2144,26.1717,26.2144,55708.0
2018-06-06 13:10:00,30.74,30.8,30.72,30.79,51214.0,26.2058,26.257,26.1888,26.2485,51214.0
2018-06-06 13:20:00,30.79,30.81,30.75,30.78,52882.0,26.2485,26.2655,26.2144,26.2399,52882.0
2018-06-06 13:30:00,30.78,30.85,30.78,30.85,39058.0,26.2399,26.2996,26.2399,26.2996,39058.0
2018-06-06 13:40:00,30.85,30.87,30.81,30.87,48404.0,26.2996,26.3167,26.2655,26.3167,48404.0
2018-06-06 13:50:00,30.87,30.89,30.78,30.8,68398.0,26.3167,26.3337,26.2399,26.257,68398.0
2018-06-06 14:00:00,30.79,30.81,30.74,30.8,52550.0,26.2485,26.2655,26.2058,26.257,52550.0
2018-06-06 14:10:00,30.8,30.81,30.72,30.72,55224.0,26.257,26.2655,26.1888,26.1888,55224.0
2018-06-06 14:20:00,30.71,30.72,30.63,30.68,63580.0,26.1803,26.1888,26.1121,26.1547,63580.0
2018-06-06 14:30:00,30.68,30.73,30.64,30.73,58376.0,26.1547,26.1973,26.1206,26.1973,58376.0
2018-06-06 14:40:00,30.73,30.75,30.68,30.74,54736.0,26.1973,26.2144,26.1547,26.2058,54736.0
2018-06-06 14:50:00,30.74,30.79,30.73,30.78,68478.0,26.2058,26.2485,26.1973,26.2399,68478.0
2018-06-06 15:00:00,30.76,30.9,30.76,30.88,73612.0,26.2229,26.3422,26.2229,26.3252,73612.0
2018-06-06 15:10:00,30.88,30.99,30.88,30.93,134112.0,26.3252,26.419,26.3252,26.3678,134112.0
2018-06-06 15:20:00,30.93,30.96,30.88,30.89,92140.0,26.3678,26.3934,26.3252,26.3337,92140.0
2018-06-06 15:30:00,30.88,30.91,30.85,30.87,160250.0,26.3252,26.3508,26.2996,26.3167,160250.0
2018-06-06 15:40:00,30.86,30.92,30.83,30.85,294250.0,26.3081,26.3593,26.2826,26.2996,294250.0
2018-06-06 15:50:00,30.85,30.88,30.8,30.84,610366.0,26.2996,26.3252,26.257,26.2911,610366.0
2018-06-07 09:30:00,30.93,30.99,30.64,30.95,104794.0,26.3678,26.419,26.1206,26.3849,104794.0
2018-06-07 09:40:00,30.93,31.06,30.93,31.06,33750.0,26.3678,26.4786,26.3678,26.4786,33750.0
2018-06-07 09:50:00,31.1,31.24,31.01,31.01,58164.0,26.5127,26.6321,26.436,26.436,58164.0
2018-06-07 10:00:00,31.0,31.16,30.96,31.04,35734.0,26.4275,26.5639,26.3934,26.4616,35734.0
2018-06-07 10:10:00,31.03,31.03,30.95,30.99,26834.0,26.4531,26.4531,26.3849,26.419,26834.0
2018-06-07 10:20:00,30.98,31.04,30.97,31.0,15380.0,26.4104,26.4616,26.4019,26.4275,15380.0
2018-06-07 10:30:00,31.0,31.13,31.0,31.05,36112.0,26.4275,26.5383,26.4275,26.4701,36112.0
2018-06-07 10:40:00,31.06,31.11,31.0,31.09,26390.0,26.4786,26.5213,26.4275,26.5042,26390.0
2018-06-07 10:50:00,31.08,31.09,31.0,31.07,32792.0,26.4957,26.5042,26.4275,26.4872,32792.0
2018-06-07 11:00:00,31.06,31.08,31.05,31.08,21550.0,26.4786,26.4957,26.4701,26.4957,21550.0
2018-06-07 11:10:00,31.06,31.08,30.98,30.98,52744.0,26.4786,26.4957,26.4104,26.4104,52744.0
2018-06-07 11:20:00,30.97,30.97,30.86,30.88,41214.0,26.4019,26.4019,26.3081,26.3252,41214.0
2018-06-07 11:30:00,30.86,30.86,30.63,30.63,235242.0,26.3081,26.3081,26.1121,26.1121,235242.0
2018-06-07 11:40:00,30.64,30.74,30.58,30.63,60200.0,26.1206,26.2058,26.0694,26.1121,60200.0
2018-06-07 11:50:00,30.63,30.66,30.54,30.61,93252.0,26.1121,26.1376,26.0353,26.095,93252.0
2018-06-07 12:00:00,30.61,30.61,30.46,30.5,74060.0,26.095,26.095,25.9671,26.0012,74060.0
2018-06-07 12:10:00,30.49,30.5,30.41,30.44,89482.0,25.9927,26.0012,25.9245,25.9501,89482.0
2018-06-07 12:20:00,30.44,30.44,30.33,30.42,125160.0,25.9501,25.9501,25.8563,25.933,125160.0
2018-06-07 12:30:00,30.42,30.46,30.37,30.46,73486.0,25.933,25.9671,25.8904,25.9671,73486.0
2018-06-07 12:40:00,30.46,30.58,30.46,30.57,49320.0,25.9671,26.0694,25.9671,26.0609,49320.0
2018-06-07 12:50:00,30.57,30.6,30.56,30.56,19532.0,26.0609,26.0865,26.0524,26.0524,19532.0
2018-06-07 13:00:00,30.56,30.59,30.51,30.52,43320.0,26.0524,26.078,26.0098,26.0183,43320.0
2018-06-07 13:10:00,30.52,30.59,30.52,30.56,40846.0,26.0183,26.078,26.0183,26.0524,40846.0
2018-06-07 13:20:00,30.57,30.64,30.57,30.61,97208.0,26.0609,26.1206,26.0609,26.095,97208.0
2018-06-07 13:30:00,30.6,30.63,30.59,30.6,58080.0,26.0865,26.1121,26.078,26.0865,58080.0
2018-06-07 13:40:00,30.59,30.62,30.58,30.62,50498.0,26.078,26.1035,26.0694,26.1035,50498.0
2018-06-07 13:50:00,30.61,30.62,30.57,30.6,130330.0,26.095,26.1035,26.0609,26.0865,130330.0
2018-06-07 14:00:00,30.6,30.64,30.58,30.64,57488.0,26.0865,26.1206,26.0694,26.1206,57488.0
2018-06-07 14:10:00,30.62,30.7,30.62,30.69,37538.0,26.1035,26.1717,26.1035,26.1632,37538.0
2018-06-07 14:20:00,30.69,30.73,30.68,30.69,46134.0,26.1632,26.1973,26.1547,26.1632,46134.0
2018-06-07 14:30:00,30.68,30.76,30.68,30.76,43788.0,26.1547,26.2229,26.1547,26.2229,43788.0
2018-06-07 14:40:00,30.75,30.77,30.7,30.72,52134.0,26.2144,26.2314,26.1717,26.1888,52134.0
2018-06-07 14:50:00,30.73,30.73,30.66,30.66,37444.0,26.1973,26.1973,26.1376,26.1376,37444.0
2018-06-07 15:00:00,30.67,30.7,30.64,30.65,49286.0,26.1462,26.1717,26.1206,26.1291,49286.0
2018-06-07 15:10:00,30.65,30.68,30.62,30.64,92356.0,26.1291,26.1547,26.1035,26.1206,92356.0
2018-06-07 15:20:00,30.64,30.67,30.63,30.64,61038.0,26.1206,26.1462,26.1121,26.1206,61038.0
2018-06-07 15:30:00,30.64,30.74,30.63,30.74,93940.0,26.1206,26.2058,26.1121,26.2058,93940.0
2018-06-07 15:40:00,30.74,30.75,30.7,30.71,166874.0,26.2058,26.2144,26.1717,26.1803,166874.0
2018-06-07 15:50:00,30.71,30.8,30.71,30.75,260648.0,26.1803,26.257,26.1803,26.2144,260648.0
2018-06-08 09:30:00,30.66,30.9,30.54,30.63,118188.0,26.1376,26.3422,26.0353,26.1121,118188.0
2018-06-08 09:40:00,30.61,30.8,30.59,30.78,255524.0,26.095,26.257,26.078,26.2399,255524.0
2018-06-08 09:50:00,30.75,30.81,30.68,30.81,101664.0,26.2144,26.2655,26.1547,26.2655,101664.0
2018-06-08 10:00:00,30.8,30.81,30.69,30.74,126472.0,26.257,26.2655,26.1632,26.2058,126472.0
2018-06-08 10:10:00,30.74,30.86,30.69,30.86,73530.0,26.2058,26.3081,26.1632,26.3081,73530.0
2018-06-08 10:20:00,30.85,30.92,30.81,30.91,39870.0,26.2996,26.3593,26.2655,26.3508,39870.0
2018-06-08 10:30:00,30.9,30.93,30.85,30.9,53494.0,26.3422,26.3678,26.2996,26.3422,53494.0
2018-06-08 10:40:00,30.9,30.92,30.86,30.91,39678.0,26.3422,26.3593,26.3081,26.3508,39678.0
2018-06-08 10:50:00,30.9,30.94,30.81,30.81,41398.0,26.3422,26.3763,26.2655,26.2655,41398.0
2018-06-08 11:00:00,30.81,30.9,30.8,30.9,50782.0,26.2655,26.3422,26.257,26.3422,50782.0
2018-06-08 11:10:00,30.89,30.89,30.8,30.83,58690.0,26.3337,26.3337,26.257,26.2826,58690.0
2018-06-08 11:20:00,30.83,30.83,30.73,30.75,131436.0,26.2826,26.2826,26.1973,26.2144,131436.0
2018-06-08 11:30:00,30.75,30.89,30.75,30.85,113400.0,26.2144,26.3337,26.2144,26.2996,113400.0
2018-06-08 11:40:00,30.84,30.9,30.84,30.86,41512.0,26.2911,26.3422,26.2911,26.3081,41512.0
2018-06-08 11:50:00,30.86,30.88,30.83,30.86,36526.0,26.3081,26.3252,26.2826,26.3081,36526.0
2018-06-08 12:00:00,30.86,30.86,30.77,30.79,31868.0,26.3081,26.3081,26.2314,26.2485,31868.0
2018-06-08 12:10:00,30.81,30.81,30.71,30.75,82984.0,26.2655,26.2655,26.1803,26.2144,82984.0
2018-06-08 12:20:00,30.75,30.81,30.71,30.75,84730.0,26.2144,26.2655,26.1803,26.2144,84730.0
2018-06-08 12:30:00,30.77,30.84,30.75,30.79,48228.0,26.2314,26.2911,26.2144,26.2485,48228.0
2018-06-08 12:40:00,30.79,30.87,30.79,30.84,50432.0,26.2485,26.3167,26.2485,26.2911,50432.0
2018-06-08 12:50:00,30.85,30.89,30.83,30.86,54022.0,26.2996,26.3337,26.2826,26.3081,54022.0
2018-06-08 13:00:00,30.86,30.89,30.83,30.86,35620.0,26.3081,26.3337,26.2826,26.3081,35620.0
2018-06-08 13:10:00,30.86,30.89,30.82,30.82,64380.0,26.3081,26.3337,26.274,26.274,64380.0
2018-06-08 13:20:00,30.83,30.85,30.82,30.85,27626.0,26.2826,26.2996,26.274,26.2996,27626.0
2018-06-08 13:30:00,30.86,30.89,30.83,30.85,44010.0,26.3081,26.3337,26.2826,26.2996,44010.0
2018-06-08 13:40:00,30.84,30.86,30.8,30.84,93336.0,26.2911,26.3081,26.257,26.2911,93336.0
2018-06-08 13:50:00,30.84,30.9,30.82,30.89,98162.0,26.2911,26.3422,26.274,26.3337,98162.0
2018-06-08 14:00:00,30.91,30.96,30.9,30.96,19126.0,26.3508,26.3934,26.3422,26.3934,19126.0
2018-06-08 14:10:00,30.96,31.02,30.93,31.02,91092.0,26.3934,26.4445,26.3678,26.4445,91092.0
2018-06-08 14:20:00,31.02,31.04,30.98,30.98,48136.0,26.4445,26.4616,26.4104,26.4104,48136.0
2018-06-08 14:30:00,30.98,30.99,30.93,30.97,29540.0,26.4104,26.419,26.3678,26.4019,29540.0
2018-06-08 14:40:00,30.98,31.03,30.97,30.99,64504.0,26.4104,26.4531,26.4019,26.419,64504.0
2018-06-08 14:50:00,30.98,31.0,30.93,30.95,52992.0,26.4104,26.4275,26.3678,26.3849,52992.0
2018-06-08 15:00:00,30.95,31.04,30.95,31.02,34254.0,26.3849,26.4616,26.3849,26.4445,34254.0
2018-06-08 15:10:00,31.01,31.07,31.0,31.0,39634.0,26.436,26.4872,26.4275,26.4275,39634.0
2018-06-08 15:20:00,31.01,31.02,30.93,31.0,64764.0,26.436,26.4445,26.3678,26.4275,64764.0
2018-06-08 15:30:00,31.0,31.0,30.95,30.97,73104.0,26.4275,26.4275,26.3849,26.4019,73104.0
2018-06-08 15:40:00,30.97,31.04,30.97,31.03,99158.0,26.4019,26.4616,26.4019,26.4531,99158.0
2018-06-08 15:50:00,31.03,31.05,30.99,31.0,360752.0,26.4531,26.4701,26.419,26.4275,360752.0
2018-06-11 09:30:00,31.14,31.24,30.94,31.11,114958.0,26.5468,26.6321,26.3763,26.5213,114958.0
2018-06-11 09:40:00,31.06,31.13,30.82,30.84,127216.0,26.4786,26.5383,26.274,26.2911,127216.0
2018-06-11 09:50:00,30.86,30.9,30.72,30.87,86750.0,26.3081,26.3422,26.1888,26.3167,86750.0
2018-06-11 10:00:00,30.88,30.9,30.71,30.8,108410.0,26.3252,26.3422,26.1803,26.257,108410.0
2018-06-11 10:10:00,30.77,30.84,30.74,30.75,79362.0,26.2314,26.2911,26.2058,26.2144,79362.0
2018-06-11 10:20:00,30.75,30.81,30.72,30.75,100150.0,26.2144,26.2655,26.1888,26.2144,100150.0
2018-06-11 10:30:00,30.76,30.77,30.66,30.68,97292.0,26.2229,26.2314,26.1376,26.1547,97292.0
2018-06-11 10:40:00,30.67,30.81,30.67,30.78,50736.0,26.1462,26.2655,26.1462,26.2399,50736.0
2018-06-11 10:50:00,30.78,30.84,30.75,30.77,76738.0,26.2399,26.2911,26.2144,26.2314,76738.0
2018-06-11 11:00:00,30.77,30.8,30.75,30.8,52478.0,26.2314,26.257,26.2144,26.257,52478.0
2018-06-11 11:10:00,30.8,30.8,30.72,30.76,73000.0,26.257,26.257,26.1888,26.2229,73000.0
2018-06-11 11:20:00,30.75,30.76,30.65,30.66,109134.0,26.2144,26.2229,26.1291,26.1376,109134.0
2018-06-11 11:30:00,30.65,30.75,30.64,30.73,128258.0,26.1291,26.2144,26.1206,26.1973,128258.0
2018-06-11 11:40:00,30.75,30.75,30.7,30.71,83992.0,26.2144,26.2144,26.1717,26.1803,83992.0
2018-06-11 11:50:00,30.7,30.75,30.67,30.74,57766.0,26.1717,26.2144,26.1462,26.2058,57766.0
2018-06-11 12:00:00,30.73,30.74,30.68,30.69,55594.0,26.1973,26.2058,26.1547,26.1632,55594.0
2018-06-11 12:10:00,30.7,30.75,30.68,30.73,48974.0,26.1717,26.2144,26.1547,26.1973,48974.0
2018-06-11 12:20:00,30.74,30.81,30.72,30.79,108112.0,26.2058,26.2655,26.1888,26.2485,108112.0
2018-06-11 12:30:00,30.81,30.81,30.73,30.81,84072.0,26.2655,26.2655,26.1973,26.2655,84072.0
2018-06-11 12:40:00,30.81,30.86,30.8,30.8,81132.0,26.2655,26.3081,26.257,26.257,81132.0
2018-06-11 12:50:00,30.8,30.82,30.73,30.77,252852.0,26.257,26.274,26.1973,26.2314,252852.0
2018-06-11 13:00:00,30.78,30.78,30.68,30.69,150666.0,26.2399,26.2399,26.1547,26.1632,150666.0
2018-06-11 13:10:00,30.68,30.69,30.58,30.62,80602.0,26.1547,26.1632,26.0694,26.1035,80602.0
2018-06-11 13:20:00,30.63,30.65,30.61,30.64,30526.0,26.1121,26.1291,26.095,26.1206,30526.0
2018-06-11 13:30:00,30.64,30.68,30.62,30.68,47644.0,26.1206,26.1547,26.1035,26.1547,47644.0
2018-06-11 13:40:00,30.68,30.69,30.61,30.62,40396.0,26.1547,26.1632,26.095,26.1035,40396.0
2018-06-11 13:50:00,30.62,30.67,30.62,30.67,54052.0,26.1035,26.1462,26.1035,26.1462,54052.0
2018-06-11 14:00:00,30.67,30.69,30.62,30.65,84602.0,26.1462,26.1632,26.1035,26.1291,84602.0
2018-06-11 14:10:00,30.64,30.66,30.61,30.64,51520.0,26.1206,26.1376,26.095,26.1206,51520.0
2018-06-11 14:20:00,30.64,30.64,30.57,30.59,115096.0,26.1206,26.1206,26.0609,26.078,115096.0
2018-06-11 14:30:00,30.6,30.64,30.56,30.57,124648.0,26.0865,26.1206,26.0524,26.0609,124648.0
2018-06-11 14:40:00,30.57,30.63,30.54,30.63,79042.0,26.0609,26.1121,26.0353,26.1121,79042.0
2018-06-11 14:50:00,30.63,30.64,30.59,30.6,111526.0,26.1121,26.1206,26.078,26.0865,111526.0
2018-06-11 15:00:00,30.61,30.67,30.61,30.64,84874.0,26.095,26.1462,26.095,26.1206,84874.0
2018-06-11 15:10:00,30.64,30.67,30.62,30.63,88388.0,26.1206,26.1462,26.1035,26.1121,88388.0
2018-06-11 15:20:00,30.63,30.64,30.6,30.63,69096.0,26.1121,26.1206,26.0865,26.1121,69096.0
2018-06-11 15:30:00,30.63,30.68,30.63,30.65,117250.0,26.1121,26.1547,26.1121,26.1291,117250.0
2018-06-11 15:40:00,30.65,30.66,30.58,30.59,221102.0,26.1291,26.1376,26.0694,26.078,221102.0
2018-06-11 15:50:00,30.58,30.58,30.5,30.53,560668.0,26.0694,26.0694,26.0012,26.0268,560668.0
2018-06-12 09:30:00,30.7,31.0,30.5,30.5,81352.0,26.1717,26.4275,26.0012,26.0012,81352.0
2018-06-12 09:40:00,30.53,30.57,30.27,30.27,234622.0,26.0268,26.0609,25.8052,25.8052,234622.0
2018-06-12 09:50:00,30.28,30.43,30.2,30.43,126104.0,25.8137,25.9416,25.7455,25.9416,126104.0
2018-06-12 10:00:00,30.44,30.65,30.38,30.65,161190.0,25.9501,26.1291,25.8989,26.1291,161190.0
2018-06-12 10:10:00,30.65,30.74,30.58,30.6,47542.0,26.1291,26.2058,26.0694,26.0865,47542.0
2018-06-12 10:20:00,30.6,30.61,30.47,30.5,127374.0,26.0865,26.095,25.9757,26.0012,127374.0
2018-06-12 10:30:00,30.5,30.7,30.49,30.67,47070.0,26.0012,26.1717,25.9927,26.1462,47070.0
2018-06-12 10:40:00,30.68,30.78,30.65,30.78,49272.0,26.1547,26.2399,26.1291,26.2399,49272.0
2018-06-12 10:50:00,30.78,30.94,30.78,30.94,124920.0,26.2399,26.3763,26.2399,26.3763,124920.0
2018-06-12 11:00:00,30.93,30.96,30.93,30.95,81990.0,26.3678,26.3934,26.3678,26.3849,81990.0
2018-06-12 11:10:00,30.96,31.04,30.9,30.93,76454.0,26.3934,26.4616,26.3422,26.3678,76454.0
2018-06-12 11:20:00,30.94,31.07,30.93,31.05,61418.0,26.3763,26.4872,26.3678,26.4701,61418.0
2018-06-12 11:30:00,31.05,31.07,30.98,31.0,53900.0,26.4701,26.4872,26.4104,26.4275,53900.0
2018-06-12 11:40:00,31.02,31.13,31.0,31.09,79300.0,26.4445,26.5383,26.4275,26.5042,79300.0
2018-06-12 11:50:00,31.09,31.1,31.0,31.03,43040.0,26.5042,26.5127,26.4275,26.4531,43040.0
2018-06-12 12:00:00,31.02,31.08,31.01,31.07,47368.0,26.4445,26.4957,26.436,26.4872,47368.0
2018-06-12 12:10:00,31.08,31.12,31.07,31.07,26982.0,26.4957,26.5298,26.4872,26.4872,26982.0
2018-06-12 12:20:00,31.07,31.08,31.04,31.07,25742.0,26.4872,26.4957,26.4616,26.4872,25742.0
2018-06-12 12:30:00,31.07,31.07,31.02,31.04,61832.0,26.4872,26.4872,26.4445,26.4616,61832.0
2018-06-12 12:40:00,31.05,31.16,31.04,31.16,53930.0,26.4701,26.5639,26.4616,26.5639,53930.0
2018-06-12 12:50:00,31.16,31.16,31.11,31.15,55392.0,26.5639,26.5639,26.5213,26.5554,55392.0
2018-06-12 13:00:00,31.15,31.19,31.15,31.16,52788.0,26.5554,26.5895,26.5554,26.5639,52788.0
2018-06-12 13:10:00,31.16,31.17,31.13,31.14,30100.0,26.5639,26.5724,26.5383,26.5468,30100.0
2018-06-12 13:20:00,31.15,31.15,31.11,31.13,26150.0,26.5554,26.5554,26.5213,26.5383,26150.0
2018-06-12 13:30:00,31.13,31.16,31.13,31.15,31590.0,26.5383,26.5639,26.5383,26.5554,31590.0
2018-06-12 13:40:00,31.15,31.15,31.07,31.07,29662.0,26.5554,26.5554,26.4872,26.4872,29662.0
2018-06-12 13:50:00,31.07,31.12,31.07,31.09,35882.0,26.4872,26.5298,26.4872,26.5042,35882.0
2018-06-12 14:00:00,31.09,31.17,31.09,31.15,51594.0,26.5042,26.5724,26.5042,26.5554,51594.0
2018-06-12 14:10:00,31.16,31.23,31.15,31.23,33148.0,26.5639,26.6236,26.5554,26.6236,33148.0
2018-06-12 14:20:00,31.21,31.24,31.2,31.21,51374.0,26.6065,26.6321,26.598,26.6065,51374.0
2018-06-12 14:30:00,31.21,31.21,31.13,31.14,90104.0,26.6065,26.6065,26.5383,26.5468,90104.0
2018-06-12 14:40:00,31.14,31.14,31.06,31.06,78170.0,26.5468,26.5468,26.4786,26.4786,78170.0
2018-06-12 14:50:00,31.06,31.07,30.9,30.96,74396.0,26.4786,26.4872,26.3422,26.3934,74396.0
2018-06-12 15:00:00,30.96,31.04,30.96,31.03,64652.0,26.3934,26.4616,26.3934,26.4531,64652.0
2018-06-12 15:10:00,31.03,31.03,30.92,30.93,84474.0,26.4531,26.4531,26.3593,26.3678,84474.0
2018-06-12 15:20:00,30.93,31.01,30.93,30.99,50926.0,26.3678,26.436,26.3678,26.419,50926.0
2018-06-12 15:30:00,30.99,31.03,30.95,31.02,96664.0,26.419,26.4531,26.3849,26.4445,96664.0
2018-06-12 15:40:00,31.03,31.07,31.02,31.07,112408.0,26.4531,26.4872,26.4445,26.4872,112408.0
2018-06-12 15:50:00,31.08,31.1,31.01,31.03,280826.0,26.4957,26.5127,26.436,26.4531,280826.0
2018-06-13 09:30:00,30.99,31.08,30.82,31.08,40730.0,26.419,26.4957,26.274,26.4957,40730.0
2018-06-13 09:40:00,31.07,31.11,30.82,30.84,45464.0,26.4872,26.5213,26.274,26.2911,45464.0
2018-06-13 09:50:00,30.83,30.84,30.73,30.75,79556.0,26.2826,26.2911,26.1973,26.2144,79556.0
2018-06-13 10:00:00,30.75,30.78,30.6,30.71,61620.0,26.2144,26.2399,26.0865,26.1803,61620.0
2018-06-13 10:10:00,30.71,30.74,30.58,30.67,105922.0,26.1803,26.2058,26.0694,26.1462,105922.0
2018-06-13 10:20:00,30.68,30.86,30.68,30.78,55424.0,26.1547,26.3081,26.1547,26.2399,55424.0
2018-06-13 10:30:00,30.75,30.75,30.66,30.74,95132.0,26.2144,26.2144,26.1376,26.2058,95132.0
2018-06-13 10:40:00,30.75,30.75,30.53,30.54,91268.0,26.2144,26.2144,26.0268,26.0353,91268.0
2018-06-13 10:50:00,30.54,30.64,30.54,30.64,21622.0,26.0353,26.1206,26.0353,26.1206,21622.0
2018-06-13 11:00:00,30.61,30.72,30.55,30.57,110372.0,26.095,26.1888,26.0439,26.0609,110372.0
2018-06-13 11:10:00,30.58,30.63,30.53,30.61,63234.0,26.0694,26.1121,26.0268,26.095,63234.0
2018-06-13 11:20:00,30.62,30.62,30.54,30.61,68652.0,26.1035,26.1035,26.0353,26.095,68652.0
2018-06-13 11:30:00,30.6,30.61,30.54,30.57,28506.0,26.0865,26.095,26.0353,26.0609,28506.0
2018-06-13 11:40:00,30.57,30.58,30.49,30.49,32274.0,26.0609,26.0694,25.9927,25.9927,32274.0
2018-06-13 11:50:00,30.5,30.54,30.46,30.49,72588.0,26.0012,26.0353,25.9671,25.9927,72588.0
2018-06-13 12:00:00,30.48,30.49,30.41,30.41,49758.0,25.9842,25.9927,25.9245,25.9245,49758.0
2018-06-13 12:10:00,30.41,30.45,30.38,30.43,35190.0,25.9245,25.9586,25.8989,25.9416,35190.0
2018-06-13 12:20:00,30.42,30.43,30.4,30.43,52028.0,25.933,25.9416,25.916,25.9416,52028.0
2018-06-13 12:30:00,30.43,30.43,30.33,30.36,40624.0,25.9416,25.9416,25.8563,25.8819,40624.0
2018-06-13 12:40:00,30.38,30.48,30.36,30.43,46978.0,25.8989,25.9842,25.8819,25.9416,46978.0
2018-06-13 12:50:00,30.42,30.45,30.38,30.44,87878.0,25.933,25.9586,25.8989,25.9501,87878.0
2018-06-13 13:00:00,30.43,30.46,30.33,30.34,160930.0,25.9416,25.9671,25.8563,25.8648,160930.0
2018-06-13 13:10:00,30.33,30.43,30.33,30.37,80608.0,25.8563,25.9416,25.8563,25.8904,80608.0
2018-06-13 13:20:00,30.39,30.43,30.38,30.38,17746.0,25.9075,25.9416,25.8989,25.8989,17746.0
2018-06-13 13:30:00,30.38,30.41,30.35,30.41,26242.0,25.8989,25.9245,25.8734,25.9245,26242.0
2018-06-13 13:40:00,30.41,30.45,30.37,30.42,89808.0,25.9245,25.9586,25.8904,25.933,89808.0
2018-06-13 13:50:00,30.43,30.44,30.38,30.39,47278.0,25.9416,25.9501,25.8989,25.9075,47278.0
2018-06-13 14:00:00,30.38,30.38,30.29,30.36,37416.0,25.8989,25.8989,25.8222,25.8819,37416.0
2018-06-13 14:10:00,30.36,30.38,30.32,30.33,41990.0,25.8819,25.8989,25.8478,25.8563,41990.0
2018-06-13 14:20:00,30.34,30.35,30.3,30.3,28350.0,25.8648,25.8734,25.8307,25.8307,28350.0
2018-06-13 14:30:00,30.29,30.31,30.28,30.28,57250.0,25.8222,25.8393,25.8137,25.8137,57250.0
2018-06-13 14:40:00,30.28,30.31,30.28,30.3,44562.0,25.8137,25.8393,25.8137,25.8307,44562.0
2018-06-13 14:50:00,30.31,30.35,30.28,30.33,37906.0,25.8393,25.8734,25.8137,25.8563,37906.0
2018-06-13 15:00:00,30.33,30.42,30.31,30.42,57136.0,25.8563,25.933,25.8393,25.933,57136.0
2018-06-13 15:10:00,30.41,30.47,30.38,30.47,30894.0,25.9245,25.9757,25.8989,25.9757,30894.0
2018-06-13 15:20:00,30.48,30.5,30.44,30.46,35678.0,25.9842,26.0012,25.9501,25.9671,35678.0
2018-06-13 15:30:00,30.45,30.46,30.4,30.41,68968.0,25.9586,25.9671,25.916,25.9245,68968.0
2018-06-13 15:40:00,30.41,30.45,30.4,30.43,125648.0,25.9245,25.9586,25.916,25.9416,125648.0
2018-06-13 15:50:00,30.42,30.46,30.39,30.39,265408.0,25.933,25.9671,25.9075,25.9075,265408.0
2018-06-14 09:30:00,30.42,30.46,30.11,30.35,86176.0,25.933,25.9671,25.6688,25.8734,86176.0
2018-06-14 09:40:00,30.32,30.39,30.27,30.34,98774.0,25.8478,25.9075,25.8052,25.8648,98774.0
2018-06-14 09:50:00,30.35,30.36,30.23,30.31,66134.0,25.8734,25.8819,25.7711,25.8393,66134.0
2018-06-14 10:00:00,30.3,30.35,30.25,30.27,155410.0,25.8307,25.8734,25.7881,25.8052,155410.0
2018-06-14 10:10:00,30.28,30.4,30.26,30.38,141184.0,25.8137,25.916,25.7966,25.8989,141184.0
2018-06-14 10:20:00,30.39,30.39,30.32,30.36,43662.0,25.9075,25.9075,25.8478,25.8819,43662.0
2018-06-14 10:30:00,30.36,30.37,30.2,30.2,47116.0,25.8819,25.8904,25.7455,25.7455,47116.0
2018-06-14 10:40:00,30.21,30.26,30.15,30.21,84278.0,25.754,25.7966,25.7029,25.754,84278.0
2018-06-14 10:50:00,30.2,30.26,30.19,30.21,34444.0,25.7455,25.7966,25.737,25.754,34444.0
2018-06-14 11:00:00,30.18,30.23,30.16,30.2,65372.0,25.7284,25.7711,25.7114,25.7455,65372.0
2018-06-14 11:10:00,30.21,30.29,30.19,30.29,39010.0,25.754,25.8222,25.737,25.8222,39010.0
2018-06-14 11:20:00,30.3,30.39,30.29,30.39,30294.0,25.8307,25.9075,25.8222,25.9075,30294.0
2018-06-14 11:30:00,30.39,30.43,30.36,30.43,27184.0,25.9075,25.9416,25.8819,25.9416,27184.0
2018-06-14 11:40:00,30.43,30.52,30.43,30.5,31332.0,25.9416,26.0183,25.9416,26.0012,31332.0
2018-06-14 11:50:00,30.51,30.52,30.46,30.47,40868.0,26.0098,26.0183,25.9671,25.9757,40868.0
2018-06-14 12:00:00,30.48,30.52,30.46,30.52,39820.0,25.9842,26.0183,25.9671,26.0183,39820.0
2018-06-14 12:10:00,30.53,30.55,30.5,30.5,23458.0,26.0268,26.0439,26.0012,26.0012,23458.0
2018-06-14 12:20:00,30.52,30.52,30.48,30.48,35398.0,26.0183,26.0183,25.9842,25.9842,35398.0
2018-06-14 12:30:00,30.49,30.52,30.48,30.5,22994.0,25.9927,26.0183,25.9842,26.0012,22994.0
2018-06-14 12:40:00,30.51,30.52,30.48,30.49,12264.0,26.0098,26.0183,25.9842,25.9927,12264.0
2018-06-14 12:50:00,30.5,30.52,30.49,30.5,28314.0,26.0012,26.0183,25.9927,26.0012,28314.0
2018-06-14 13:00:00,30.5,30.52,30.47,30.47,22330.0,26.0012,26.0183,25.9757,25.9757,22330.0
2018-06-14 13:10:00,30.47,30.49,30.43,30.46,25590.0,25.9757,25.9927,25.9416,25.9671,25590.0
2018-06-14 13:20:00,30.46,30.5,30.45,30.5,24000.0,25.9671,26.0012,25.9586,26.0012,24000.0
2018-06-14 13:30:00,30.49,30.51,30.47,30.48,22268.0,25.9927,26.0098,25.9757,25.9842,22268.0
2018-06-14 13:40:00,30.48,30.54,30.48,30.49,27492.0,25.9842,26.0353,25.9842,25.9927,27492.0
2018-06-14 13:50:00,30.5,30.5,30.47,30.49,38268.0,26.0012,26.0012,25.9757,25.9927,38268.0
2018-06-14 14:00:00,30.5,30.5,30.47,30.5,32282.0,26.0012,26.0012,25.9757,26.0012,32282.0
2018-06-14 14:10:00,30.5,30.53,30.48,30.5,26482.0,26.0012,26.0268,25.9842,26.0012,26482.0
2018-06-14 14:20:00,30.49,30.5,30.49,30.5,32284.0,25.9927,26.0012,25.9927,26.0012,32284.0
2018-06-14 14:30:00,30.5,30.53,30.49,30.5,29034.0,26.0012,26.0268,25.9927,26.0012,29034.0
2018-06-14 14:40:00,30.5,30.51,30.49,30.49,27898.0,26.0012,26.0098,25.9927,25.9927,27898.0
2018-06-14 14:50:00,30.5,30.5,30.47,30.47,23608.0,26.0012,26.0012,25.9757,25.9757,23608.0
2018-06-14 15:00:00,30.47,30.5,30.47,30.49,42610.0,25.9757,26.0012,25.9757,25.9927,42610.0
2018-06-14 15:10:00,30.49,30.49,30.45,30.47,36478.0,25.9927,25.9927,25.9586,25.9757,36478.0
2018-06-14 15:20:00,30.47,30.49,30.47,30.48,55292.0,25.9757,25.9927,25.9757,25.9842,55292.0
2018-06-14 15:30:00,30.48,30.49,30.43,30.45,82550.0,25.9842,25.9927,25.9416,25.9586,82550.0
2018-06-14 15:40:00,30.45,30.47,30.43,30.46,147654.0,25.9586,25.9757,25.9416,25.9671,147654.0
2018-06-14 15:50:00,30.46,30.48,30.42,30.43,318002.0,25.9671,25.9842,25.933,25.9416,318002.0
2018-06-15 09:30:00,30.45,30.47,30.18,30.46,426818.0,25.9586,25.9757,25.7284,25.9671,426818.0
2018-06-15 09:40:00,30.47,30.66,30.47,30.55,141538.0,25.9757,26.1376,25.9757,26.0439,141538.0
2018-06-15 09:50:00,30.55,30.77,30.53,30.75,90132.0,26.0439,26.2314,26.0268,26.2144,90132.0
2018-06-15 10:00:00,30.75,30.91,30.72,30.89,29092.0,26.2144,26.3508,26.1888,26.3337,29092.0
2018-06-15 10:10:00,30.89,31.04,30.88,30.94,55808.0,26.3337,26.4616,26.3252,26.3763,55808.0
2018-06-15 10:20:00,30.94,30.95,30.84,30.86,54718.0,26.3763,26.3849,26.2911,26.3081,54718.0
2018-06-15 10:30:00,30.84,30.85,30.6,30.6,70514.0,26.2911,26.2996,26.0865,26.0865,70514.0
2018-06-15 10:40:00,30.6,30.68,30.57,30.61,73320.0,26.0865,26.1547,26.0609,26.095,73320.0
2018-06-15 10:50:00,30.59,30.59,30.52,30.59,105390.0,26.078,26.078,26.0183,26.078,105390.0
2018-06-15 11:00:00,30.6,30.7,30.57,30.68,63368.0,26.0865,26.1717,26.0609,26.1547,63368.0
2018-06-15 11:10:00,30.68,30.72,30.63,30.64,45024.0,26.1547,26.1888,26.1121,26.1206,45024.0
2018-06-15 11:20:00,30.66,30.71,30.64,30.65,42438.0,26.1376,26.1803,26.1206,26.1291,42438.0
2018-06-15 11:30:00,30.64,30.75,30.64,30.71,37298.0,26.1206,26.2144,26.1206,26.1803,37298.0
2018-06-15 11:40:00,30.71,30.79,30.71,30.77,47000.0,26.1803,26.2485,26.1803,26.2314,47000.0
2018-06-15 11:50:00,30.77,30.87,30.75,30.81,40062.0,26.2314,26.3167,26.2144,26.2655,40062.0
2018-06-15 12:00:00,30.8,30.83,30.78,30.81,56328.0,26.257,26.2826,26.2399,26.2655,56328.0
2018-06-15 12:10:00,30.81,30.86,30.8,30.84,64526.0,26.2655,26.3081,26.257,26.2911,64526.0
2018-06-15 12:20:00,30.83,30.88,30.82,30.86,41240.0,26.2826,26.3252,26.274,26.3081,41240.0
2018-06-15 12:30:00,30.86,30.93,30.84,30.92,45902.0,26.3081,26.3678,26.2911,26.3593,45902.0
2018-06-15 12:40:00,30.93,30.93,30.89,30.91,29062.0,26.3678,26.3678,26.3337,26.3508,29062.0
2018-06-15 12:50:00,30.9,30.91,30.84,30.85,28616.0,26.3422,26.3508,26.2911,26.2996,28616.0
2018-06-15 13:00:00,30.85,30.87,30.83,30.86,37880.0,26.2996,26.3167,26.2826,26.3081,37880.0
2018-06-15 13:10:00,30.86,30.91,30.86,30.88,24884.0,26.3081,26.3508,26.3081,26.3252,24884.0
2018-06-15 13:20:00,30.88,30.9,30.85,30.85,24936.0,26.3252,26.3422,26.2996,26.2996,24936.0
2018-06-15 13:30:00,30.85,30.95,30.84,30.94,50614.0,26.2996,26.3849,26.2911,26.3763,50614.0
2018-06-15 13:40:00,30.93,30.93,30.91,30.92,24448.0,26.3678,26.3678,26.3508,26.3593,24448.0
2018-06-15 13:50:00,30.92,30.93,30.81,30.81,55684.0,26.3593,26.3678,26.2655,26.2655,55684.0
2018-06-15 14:00:00,30.82,30.86,30.79,30.8,74058.0,26.274,26.3081,26.2485,26.257,74058.0
2018-06-15 14:10:00,30.8,30.81,30.79,30.8,54760.0,26.257,26.2655,26.2485,26.257,54760.0
2018-06-15 14:20:00,30.81,30.89,30.8,30.88,59352.0,26.2655,26.3337,26.257,26.3252,59352.0
2018-06-15 14:30:00,30.88,30.96,30.88,30.95,59024.0,26.3252,26.3934,26.3252,26.3849,59024.0
2018-06-15 14:40:00,30.95,30.99,30.94,30.97,59690.0,26.3849,26.419,26.3763,26.4019,59690.0
2018-06-15 14:50:00,30.97,31.02,30.97,31.01,41390.0,26.4019,26.4445,26.4019,26.436,41390.0
2018-06-15 15:00:00,31.01,31.07,31.0,31.0,81134.0,26.436,26.4872,26.4275,26.4275,81134.0
2018-06-15 15:10:00,31.0,31.05,30.97,31.0,50924.0,26.4275,26.4701,26.4019,26.4275,50924.0
2018-06-15 15:20:00,31.0,31.02,30.98,31.0,79572.0,26.4275,26.4445,26.4104,26.4275,79572.0
2018-06-15 15:30:00,31.0,31.07,30.96,31.07,119938.0,26.4275,26.4872,26.3934,26.4872,119938.0
2018-06-15 15:40:00,31.07,31.16,31.04,31.11,220548.0,26.4872,26.5639,26.4616,26.5213,220548.0
2018-06-15 15:50:00,31.11,31.18,31.07,31.16,539076.0,26.5213,26.5809,26.4872,26.5639,539076.0
2018-06-18 09:30:00,31.07,31.45,30.93,31.36,130734.0,26.4872,26.8111,26.3678,26.7344,130734.0
2018-06-18 09:40:00,31.38,31.41,31.29,31.35,73216.0,26.7514,26.777,26.6747,26.7259,73216.0
2018-06-18 09:50:00,31.34,31.62,31.33,31.5,263796.0,26.7173,26.956,26.7088,26.8537,263796.0
2018-06-18 10:00:00,31.5,31.56,31.38,31.39,90910.0,26.8537,26.9049,26.7514,26.76,90910.0
2018-06-18 10:10:00,31.39,31.58,31.36,31.4,284486.0,26.76,26.9219,26.7344,26.7685,284486.0
2018-06-18 10:20:00,31.42,31.58,31.39,31.58,133682.0,26.7855,26.9219,26.76,26.9219,133682.0
2018-06-18 10:30:00,31.58,31.6,31.5,31.56,196462.0,26.9219,26.939,26.8537,26.9049,196462.0
2018-06-18 10:40:00,31.56,31.66,31.5,31.65,119538.0,26.9049,26.9901,26.8537,26.9816,119538.0
2018-06-18 10:50:00,31.66,31.78,31.6,31.64,157754.0,26.9901,27.0924,26.939,26.9731,157754.0
2018-06-18 11:00:00,31.64,31.68,31.58,31.68,74942.0,26.9731,27.0072,26.9219,27.0072,74942.0
2018-06-18 11:10:00,31.67,31.74,31.59,31.64,143212.0,26.9987,27.0583,26.9305,26.9731,143212.0
2018-06-18 11:20:00,31.63,31.63,31.49,31.5,166428.0,26.9646,26.9646,26.8452,26.8537,166428.0
2018-06-18 11:30:00,31.52,31.59,31.5,31.53,69430.0,26.8708,26.9305,26.8537,26.8793,69430.0
2018-06-18 11:40:00,31.52,31.54,31.47,31.51,72238.0,26.8708,26.8878,26.8282,26.8623,72238.0
2018-06-18 11:50:00,31.51,31.51,31.47,31.48,55704.0,26.8623,26.8623,26.8282,26.8367,55704.0
2018-06-18 12:00:00,31.48,31.52,31.45,31.5,62254.0,26.8367,26.8708,26.8111,26.8537,62254.0
2018-06-18 12:10:00,31.51,31.53,31.42,31.43,61252.0,26.8623,26.8793,26.7855,26.7941,61252.0
2018-06-18 12:20:00,31.43,31.47,31.41,31.43,73688.0,26.7941,26.8282,26.777,26.7941,73688.0
2018-06-18 12:30:00,31.45,31.47,31.43,31.44,65416.0,26.8111,26.8282,26.7941,26.8026,65416.0
2018-06-18 12:40:00,31.45,31.47,31.43,31.45,43422.0,26.8111,26.8282,26.7941,26.8111,43422.0
2018-06-18 12:50:00,31.45,31.45,31.42,31.43,38430.0,26.8111,26.8111,26.7855,26.7941,38430.0
2018-06-18 13:00:00,31.43,31.43,31.36,31.37,39730.0,26.7941,26.7941,26.7344,26.7429,39730.0
2018-06-18 13:10:00,31.37,31.38,31.32,31.33,66636.0,26.7429,26.7514,26.7003,26.7088,66636.0
2018-06-18 13:20:00,31.33,31.36,31.33,31.34,37658.0,26.7088,26.7344,26.7088,26.7173,37658.0
2018-06-18 13:30:00,31.35,31.43,31.35,31.42,44140.0,26.7259,26.7941,26.7259,26.7855,44140.0
2018-06-18 13:40:00,31.42,31.48,31.41,31.45,38180.0,26.7855,26.8367,26.777,26.8111,38180.0
2018-06-18 13:50:00,31.45,31.46,31.43,31.45,31856.0,26.8111,26.8196,26.7941,26.8111,31856.0
2018-06-18 14:00:00,31.45,31.52,31.45,31.5,37372.0,26.8111,26.8708,26.8111,26.8537,37372.0
2018-06-18 14:10:00,31.5,31.51,31.47,31.5,36380.0,26.8537,26.8623,26.8282,26.8537,36380.0
2018-06-18 14:20:00,31.5,31.56,31.49,31.55,66330.0,26.8537,26.9049,26.8452,26.8964,66330.0
2018-06-18 14:30:00,31.55,31.59,31.54,31.57,62538.0,26.8964,26.9305,26.8878,26.9134,62538.0
2018-06-18 14:40:00,31.57,31.64,31.57,31.61,92794.0,26.9134,26.9731,26.9134,26.9475,92794.0
2018-06-18 14:50:00,31.61,31.67,31.57,31.65,87864.0,26.9475,26.9987,26.9134,26.9816,87864.0
2018-06-18 15:00:00,31.64,31.72,31.62,31.72,86058.0,26.9731,27.0413,26.956,27.0413,86058.0
2018-06-18 15:10:00,31.71,31.72,31.63,31.65,71446.0,27.0328,27.0413,26.9646,26.9816,71446.0
2018-06-18 15:20:00,31.65,31.67,31.61,31.64,104692.0,26.9816,26.9987,26.9475,26.9731,104692.0
2018-06-18 15:30:00,31.64,31.64,31.59,31.59,98620.0,26.9731,26.9731,26.9305,26.9305,98620.0
2018-06-18 15:40:00,31.59,31.68,31.58,31.63,156816.0,26.9305,27.0072,26.9219,26.9646,156816.0
2018-06-18 15:50:00,31.63,31.68,31.62,31.67,341436.0,26.9646,27.0072,26.956,26.9987,341436.0
2018-06-19 09:30:00,31.34,31.59,31.25,31.38,65484.0,26.7173,26.9305,26.6406,26.7514,65484.0
2018-06-19 09:40:00,31.38,31.46,31.28,31.38,46478.0,26.7514,26.8196,26.6662,26.7514,46478.0
2018-06-19 09:50:00,31.36,31.45,31.32,31.33,106254.0,26.7344,26.8111,26.7003,26.7088,106254.0
2018-06-19 10:00:00,31.33,31.43,31.3,31.34,68542.0,26.7088,26.7941,26.6832,26.7173,68542.0
2018-06-19 10:10:00,31.33,31.4,31.27,31.32,107778.0,26.7088,26.7685,26.6577,26.7003,107778.0
2018-06-19 10:20:00,31.32,31.45,31.25,31.45,164722.0,26.7003,26.8111,26.6406,26.8111,164722.0
2018-06-19 10:30:00,31.43,31.51,31.28,31.28,71014.0,26.7941,26.8623,26.6662,26.6662,71014.0
2018-06-19 10:40:00,31.28,31.51,31.27,31.49,101682.0,26.6662,26.8623,26.6577,26.8452,101682.0
2018-06-19 10:50:00,31.49,31.54,31.45,31.49,58572.0,26.8452,26.8878,26.8111,26.8452,58572.0
2018-06-19 11:00:00,31.49,31.5,31.45,31.49,42152.0,26.8452,26.8537,26.8111,26.8452,42152.0
2018-06-19 11:10:00,31.5,31.55,31.47,31.55,47406.0,26.8537,26.8964,26.8282,26.8964,47406.0
2018-06-19 11:20:00,31.55,31.59,31.51,31.51,49406.0,26.8964,26.9305,26.8623,26.8623,49406.0
2018-06-19 11:30:00,31.52,31.58,31.51,31.57,38098.0,26.8708,26.9219,26.8623,26.9134,38098.0
2018-06-19 11:40:00,31.57,31.68,31.56,31.67,45340.0,26.9134,27.0072,26.9049,26.9987,45340.0
2018-06-19 11:50:00,31.66,31.7,31.64,31.64,31400.0,26.9901,27.0242,26.9731,26.9731,31400.0
2018-06-19 12:00:00,31.64,31.69,31.63,31.68,23880.0,26.9731,27.0157,26.9646,27.0072,23880.0
2018-06-19 12:10:00,31.68,31.75,31.66,31.75,32996.0,27.0072,27.0669,26.9901,27.0669,32996.0
2018-06-19 12:20:00,31.74,31.77,31.68,31.73,30820.0,27.0583,27.0839,27.0072,27.0498,30820.0
2018-06-19 12:30:00,31.73,31.8,31.73,31.77,38430.0,27.0498,27.1095,27.0498,27.0839,38430.0
2018-06-19 12:40:00,31.77,31.8,31.72,31.8,60140.0,27.0839,27.1095,27.0413,27.1095,60140.0
2018-06-19 12:50:00,31.79,31.79,31.73,31.73,35520.0,27.101,27.101,27.0498,27.0498,35520.0
2018-06-19 13:00:00,31.72,31.73,31.64,31.68,66812.0,27.0413,27.0498,26.9731,27.0072,66812.0
2018-06-19 13:10:00,31.68,31.68,31.63,31.63,25808.0,27.0072,27.0072,26.9646,26.9646,25808.0
2018-06-19 13:20:00,31.64,31.65,31.61,31.62,31144.0,26.9731,26.9816,26.9475,26.956,31144.0
2018-06-19 13:30:00,31.61,31.62,31.58,31.61,30496.0,26.9475,26.956,26.9219,26.9475,30496.0
2018-06-19 13:40:00,31.61,31.65,31.59,31.59,31150.0,26.9475,26.9816,26.9305,26.9305,31150.0
2018-06-19 13:50:00,31.59,31.59,31.54,31.57,36950.0,26.9305,26.9305,26.8878,26.9134,36950.0
2018-06-19 14:00:00,31.57,31.61,31.55,31.56,44790.0,26.9134,26.9475,26.8964,26.9049,44790.0
2018-06-19 14:10:00,31.56,31.67,31.54,31.65,48948.0,26.9049,26.9987,26.8878,26.9816,48948.0
2018-06-19 14:20:00,31.65,31.65,31.59,31.61,35150.0,26.9816,26.9816,26.9305,26.9475,35150.0
2018-06-19 14:30:00,31.6,31.61,31.59,31.61,30560.0,26.939,26.9475,26.9305,26.9475,30560.0
2018-06-19 14:40:00,31.61,31.65,31.61,31.61,41996.0,26.9475,26.9816,26.9475,26.9475,41996.0
2018-06-19 14:50:00,31.63,31.73,31.62,31.71,69158.0,26.9646,27.0498,26.956,27.0328,69158.0
2018-06-19 15:00:00,31.7,31.7,31.64,31.65,37898.0,27.0242,27.0242,26.9731,26.9816,37898.0
2018-06-19 15:10:00,31.65,31.66,31.58,31.59,96616.0,26.9816,26.9901,26.9219,26.9305,96616.0
2018-06-19 15:20:00,31.59,31.61,31.58,31.58,59486.0,26.9305,26.9475,26.9219,26.9219,59486.0
2018-06-19 15:30:00,31.58,31.59,31.55,31.57,101794.0,26.9219,26.9305,26.8964,26.9134,101794.0
2018-06-19 15:40:00,31.57,31.67,31.56,31.65,184084.0,26.9134,26.9987,26.9049,26.9816,184084.0
2018-06-19 15:50:00,31.65,31.69,31.65,31.65,512836.0,26.9816,27.0157,26.9816,26.9816,512836.0
2018-06-20 09:30:00,31.3,31.33,30.81,31.28,615524.0,26.6832,26.7088,26.2655,26.6662,615524.0
2018-06-20 09:40:00,31.28,31.42,30.91,31.42,221242.0,26.6662,26.7855,26.3508,26.7855,221242.0
2018-06-20 09:50:00,31.39,31.42,31.14,31.22,116646.0,26.76,26.7855,26.5468,26.615,116646.0
2018-06-20 10:00:00,31.24,31.42,31.21,31.31,194406.0,26.6321,26.7855,26.6065,26.6918,194406.0
2018-06-20 10:10:00,31.27,31.33,31.15,31.3,273586.0,26.6577,26.7088,26.5554,26.6832,273586.0
2018-06-20 10:20:00,31.29,31.63,31.28,31.55,154704.0,26.6747,26.9646,26.6662,26.8964,154704.0
2018-06-20 10:30:00,31.57,31.98,31.51,31.86,201858.0,26.9134,27.2629,26.8623,27.1606,201858.0
2018-06-20 10:40:00,31.87,31.95,31.64,31.74,122504.0,27.1692,27.2374,26.9731,27.0583,122504.0
2018-06-20 10:50:00,31.75,31.79,31.68,31.72,66422.0,27.0669,27.101,27.0072,27.0413,66422.0
2018-06-20 11:00:00,31.73,31.78,31.71,31.77,40462.0,27.0498,27.0924,27.0328,27.0839,40462.0
2018-06-20 11:10:00,31.77,31.96,31.74,31.93,57410.0,27.0839,27.2459,27.0583,27.2203,57410.0
2018-06-20 11:20:00,31.93,31.93,31.78,31.86,141324.0,27.2203,27.2203,27.0924,27.1606,141324.0
2018-06-20 11:30:00,31.86,31.9,31.79,31.82,48776.0,27.1606,27.1947,27.101,27.1265,48776.0
2018-06-20 11:40:00,31.82,31.95,31.79,31.95,134068.0,27.1265,27.2374,27.101,27.2374,134068.0
2018-06-20 11:50:00,31.95,32.11,31.94,32.09,89008.0,27.2374,27.3738,27.2288,27.3567,89008.0
2018-06-20 12:00:00,32.08,32.09,31.99,32.05,43690.0,27.3482,27.3567,27.2715,27.3226,43690.0
2018-06-20 12:10:00,32.07,32.12,32.04,32.1,22180.0,27.3397,27.3823,27.3141,27.3652,22180.0
2018-06-20 12:20:00,32.09,32.17,32.08,32.13,70292.0,27.3567,27.4249,27.3482,27.3908,70292.0
2018-06-20 12:30:00,32.13,32.22,32.09,32.21,64362.0,27.3908,27.4675,27.3567,27.459,64362.0
2018-06-20 12:40:00,32.22,32.24,32.18,32.24,35802.0,27.4675,27.4846,27.4334,27.4846,35802.0
2018-06-20 12:50:00,32.24,32.28,32.17,32.2,182470.0,27.4846,27.5187,27.4249,27.4505,182470.0
2018-06-20 13:00:00,32.21,32.21,32.1,32.17,32246.0,27.459,27.459,27.3652,27.4249,32246.0
2018-06-20 13:10:00,32.16,32.2,32.13,32.18,20710.0,27.4164,27.4505,27.3908,27.4334,20710.0
2018-06-20 13:20:00,32.18,32.2,32.14,32.19,24434.0,27.4334,27.4505,27.3993,27.442,24434.0
2018-06-20 13:30:00,32.21,32.26,32.19,32.2,36570.0,27.459,27.5016,27.442,27.4505,36570.0
2018-06-20 13:40:00,32.21,32.31,32.21,32.31,38464.0,27.459,27.5443,27.459,27.5443,38464.0
2018-06-20 13:50:00,32.3,32.34,32.27,32.33,41394.0,27.5357,27.5698,27.5102,27.5613,41394.0
2018-06-20 14:00:00,32.34,32.36,32.29,32.35,44880.0,27.5698,27.5869,27.5272,27.5784,44880.0
2018-06-20 14:10:00,32.35,32.37,32.34,32.34,37772.0,27.5784,27.5954,27.5698,27.5698,37772.0
2018-06-20 14:20:00,32.34,32.38,32.27,32.29,44828.0,27.5698,27.6039,27.5102,27.5272,44828.0
2018-06-20 14:30:00,32.3,32.32,32.24,32.31,41650.0,27.5357,27.5528,27.4846,27.5443,41650.0
2018-06-20 14:40:00,32.32,32.34,32.24,32.24,67448.0,27.5528,27.5698,27.4846,27.4846,67448.0
2018-06-20 14:50:00,32.24,32.26,32.2,32.21,81364.0,27.4846,27.5016,27.4505,27.459,81364.0
2018-06-20 15:00:00,32.22,32.22,32.15,32.2,54240.0,27.4675,27.4675,27.4079,27.4505,54240.0
2018-06-20 15:10:00,32.2,32.31,32.2,32.3,63180.0,27.4505,27.5443,27.4505,27.5357,63180.0
2018-06-20 15:20:00,32.3,32.34,32.29,32.34,86044.0,27.5357,27.5698,27.5272,27.5698,86044.0
2018-06-20 15:30:00,32.33,32.37,32.31,32.31,146240.0,27.5613,27.5954,27.5443,27.5443,146240.0
2018-06-20 15:40:00,32.31,32.35,32.3,32.35,228376.0,27.5443,27.5784,27.5357,27.5784,228376.0
2018-06-20 15:50:00,32.35,32.35,32.26,32.28,436460.0,27.5784,27.5784,27.5016,27.5187,436460.0
2018-06-21 09:30:00,32.29,32.71,32.29,32.63,248564.0,27.5272,27.8853,27.5272,27.8171,248564.0
2018-06-21 09:40:00,32.66,32.99,32.63,32.92,144130.0,27.8426,28.124,27.8171,28.0643,144130.0
2018-06-21 09:50:00,32.91,32.98,32.66,32.66,125608.0,28.0558,28.1154,27.8426,27.8426,125608.0
2018-06-21 10:00:00,32.69,32.79,32.57,32.66,80600.0,27.8682,27.9535,27.7659,27.8426,80600.0
2018-06-21 10:10:00,32.67,32.68,32.15,32.17,152718.0,27.8512,27.8597,27.4079,27.4249,152718.0
2018-06-21 10:20:00,32.19,32.23,31.81,31.84,185280.0,27.442,27.4761,27.118,27.1436,185280.0
2018-06-21 10:30:00,31.83,32.11,31.82,32.02,129802.0,27.1351,27.3738,27.1265,27.297,129802.0
2018-06-21 10:40:00,32.0,32.1,31.97,32.09,54230.0,27.28,27.3652,27.2544,27.3567,54230.0
2018-06-21 10:50:00,32.08,32.27,32.06,32.15,73088.0,27.3482,27.5102,27.3311,27.4079,73088.0
2018-06-21 11:00:00,32.16,32.27,32.09,32.22,61584.0,27.4164,27.5102,27.3567,27.4675,61584.0
2018-06-21 11:10:00,32.2,32.25,32.18,32.21,26786.0,27.4505,27.4931,27.4334,27.459,26786.0
2018-06-21 11:20:00,32.21,32.24,32.11,32.11,38614.0,27.459,27.4846,27.3738,27.3738,38614.0
2018-06-21 11:30:00,32.12,32.17,32.11,32.16,37384.0,27.3823,27.4249,27.3738,27.4164,37384.0
2018-06-21 11:40:00,32.17,32.18,32.03,32.03,52942.0,27.4249,27.4334,27.3056,27.3056,52942.0
2018-06-21 11:50:00,32.04,32.1,32.02,32.08,35508.0,27.3141,27.3652,27.297,27.3482,35508.0
2018-06-21 12:00:00,32.08,32.1,31.97,31.97,47128.0,27.3482,27.3652,27.2544,27.2544,47128.0
2018-06-21 12:10:00,31.98,32.01,31.98,32.01,39660.0,27.2629,27.2885,27.2629,27.2885,39660.0
2018-06-21 12:20:00,32.0,32.02,31.98,32.01,23122.0,27.28,27.297,27.2629,27.2885,23122.0
2018-06-21 12:30:00,32.02,32.06,32.0,32.03,46056.0,27.297,27.3311,27.28,27.3056,46056.0
2018-06-21 12:40:00,32.04,32.06,32.02,32.04,38584.0,27.3141,27.3311,27.297,27.3141,38584.0
2018-06-21 12:50:00,32.05,32.05,32.0,32.0,31074.0,27.3226,27.3226,27.28,27.28,31074.0
2018-06-21 13:00:00,32.0,32.02,31.99,32.0,23144.0,27.28,27.297,27.2715,27.28,23144.0
2018-06-21 13:10:00,32.0,32.11,32.0,32.07,49270.0,27.28,27.3738,27.28,27.3397,49270.0
2018-06-21 13:20:00,32.08,32.08,31.96,31.96,38242.0,27.3482,27.3482,27.2459,27.2459,38242.0
2018-06-21 13:30:00,31.97,31.99,31.93,31.93,26184.0,27.2544,27.2715,27.2203,27.2203,26184.0
2018-06-21 13:40:00,31.94,31.97,31.93,31.97,24146.0,27.2288,27.2544,27.2203,27.2544,24146.0
2018-06-21 13:50:00,31.97,32.05,31.96,32.02,23610.0,27.2544,27.3226,27.2459,27.297,23610.0
2018-06-21 14:00:00,32.03,32.06,32.01,32.05,30024.0,27.3056,27.3311,27.2885,27.3226,30024.0
2018-06-21 14:10:00,32.05,32.1,32.05,32.08,41298.0,27.3226,27.3652,27.3226,27.3482,41298.0
2018-06-21 14:20:00,32.08,32.09,32.05,32.09,42740.0,27.3482,27.3567,27.3226,27.3567,42740.0
2018-06-21 14:30:00,32.09,32.1,32.01,32.01,30568.0,27.3567,27.3652,27.2885,27.2885,30568.0
2018-06-21 14:40:00,32.01,32.05,31.99,32.05,34502.0,27.2885,27.3226,27.2715,27.3226,34502.0
2018-06-21 14:50:00,32.05,32.06,32.02,32.02,43174.0,27.3226,27.3311,27.297,27.297,43174.0
2018-06-21 15:00:00,32.02,32.08,32.02,32.07,44460.0,27.297,27.3482,27.297,27.3397,44460.0
2018-06-21 15:10:00,32.06,32.06,32.0,32.03,54964.0,27.3311,27.3311,27.28,27.3056,54964.0
2018-06-21 15:20:00,32.03,32.07,31.99,32.07,85008.0,27.3056,27.3397,27.2715,27.3397,85008.0
2018-06-21 15:30:00,32.07,32.07,32.01,32.03,112758.0,27.3397,27.3397,27.2885,27.3056,112758.0
2018-06-21 15:40:00,32.03,32.09,32.02,32.09,173772.0,27.3056,27.3567,27.297,27.3567,173772.0
2018-06-21 15:50:00,32.09,32.15,32.08,32.1,413282.0,27.3567,27.4079,27.3482,27.3652,413282.0
2018-06-22 09:30:00,32.29,32.46,32.27,32.46,51100.0,27.5272,27.6721,27.5102,27.6721,51100.0
2018-06-22 09:40:00,32.47,32.61,32.4,32.5,68778.0,27.6807,27.8,27.621,27.7062,68778.0
2018-06-22 09:50:00,32.47,32.59,32.43,32.59,79466.0,27.6807,27.783,27.6466,27.783,79466.0
2018-06-22 10:00:00,32.59,32.6,32.4,32.42,85402.0,27.783,27.7915,27.621,27.638,85402.0
2018-06-22 10:10:00,32.42,32.44,32.33,32.33,47706.0,27.638,27.6551,27.5613,27.5613,47706.0
2018-06-22 10:20:00,32.35,32.4,32.31,32.38,48858.0,27.5784,27.621,27.5443,27.6039,48858.0
2018-06-22 10:30:00,32.37,32.44,32.31,32.31,43534.0,27.5954,27.6551,27.5443,27.5443,43534.0
2018-06-22 10:40:00,32.31,32.34,32.21,32.25,32116.0,27.5443,27.5698,27.459,27.4931,32116.0
2018-06-22 10:50:00,32.24,32.24,32.12,32.16,45470.0,27.4846,27.4846,27.3823,27.4164,45470.0
2018-06-22 11:00:00,32.16,32.16,32.11,32.13,33374.0,27.4164,27.4164,27.3738,27.3908,33374.0
2018-06-22 11:10:00,32.15,32.19,32.13,32.18,20496.0,27.4079,27.442,27.3908,27.4334,20496.0
2018-06-22 11:20:00,32.18,32.19,32.12,32.15,36478.0,27.4334,27.442,27.3823,27.4079,36478.0
2018-06-22 11:30:00,32.16,32.16,32.1,32.12,20742.0,27.4164,27.4164,27.3652,27.3823,20742.0
2018-06-22 11:40:00,32.11,32.11,32.01,32.04,24836.0,27.3738,27.3738,27.2885,27.3141,24836.0
2018-06-22 11:50:00,32.03,32.05,31.91,31.91,51748.0,27.3056,27.3226,27.2033,27.2033,51748.0
2018-06-22 12:00:00,31.91,31.99,31.88,31.93,30872.0,27.2033,27.2715,27.1777,27.2203,30872.0
2018-06-22 12:10:00,31.93,31.95,31.89,31.92,22004.0,27.2203,27.2374,27.1862,27.2118,22004.0
2018-06-22 12:20:00,31.91,31.91,31.82,31.83,22224.0,27.2033,27.2033,27.1265,27.1351,22224.0
2018-06-22 12:30:00,31.84,31.84,31.71,31.74,59820.0,27.1436,27.1436,27.0328,27.0583,59820.0
2018-06-22 12:40:00,31.74,31.79,31.71,31.71,38484.0,27.0583,27.101,27.0328,27.0328,38484.0
2018-06-22 12:50:00,31.72,31.74,31.64,31.7,159448.0,27.0413,27.0583,26.9731,27.0242,159448.0
2018-06-22 13:00:00,31.7,31.78,31.63,31.68,40300.0,27.0242,27.0924,26.9646,27.0072,40300.0
2018-06-22 13:10:00,31.69,31.7,31.57,31.59,59448.0,27.0157,27.0242,26.9134,26.9305,59448.0
2018-06-22 13:20:00,31.58,31.61,31.4,31.52,126556.0,26.9219,26.9475,26.7685,26.8708,126556.0
2018-06-22 13:30:00,31.52,31.56,31.49,31.52,133494.0,26.8708,26.9049,26.8452,26.8708,133494.0
2018-06-22 13:40:00,31.52,31.61,31.5,31.58,90306.0,26.8708,26.9475,26.8537,26.9219,90306.0
2018-06-22 13:50:00,31.59,31.62,31.5,31.5,68232.0,26.9305,26.956,26.8537,26.8537,68232.0
2018-06-22 14:00:00,31.5,31.66,31.5,31.61,69894.0,26.8537,26.9901,26.8537,26.9475,69894.0
2018-06-22 14:10:00,31.61,31.65,31.59,31.65,89166.0,26.9475,26.9816,26.9305,26.9816,89166.0
2018-06-22 14:20:00,31.65,31.66,31.55,31.58,121724.0,26.9816,26.9901,26.8964,26.9219,121724.0
2018-06-22 14:30:00,31.58,31.64,31.58,31.63,47814.0,26.9219,26.9731,26.9219,26.9646,47814.0
2018-06-22 14:40:00,31.63,31.66,31.59,31.6,172750.0,26.9646,26.9901,26.9305,26.939,172750.0
2018-06-22 14:50:00,31.6,31.64,31.6,31.63,73332.0,26.939,26.9731,26.939,26.9646,73332.0
2018-06-22 15:00:00,31.64,31.65,31.56,31.56,90400.0,26.9731,26.9816,26.9049,26.9049,90400.0
2018-06-22 15:10:00,31.56,31.61,31.55,31.61,86032.0,26.9049,26.9475,26.8964,26.9475,86032.0
2018-06-22 15:20:00,31.62,31.66,31.61,31.65,126026.0,26.956,26.9901,26.9475,26.9816,126026.0
2018-06-22 15:30:00,31.64,31.68,31.61,31.64,178502.0,26.9731,27.0072,26.9475,26.9731,178502.0
2018-06-22 15:40:00,31.64,31.76,31.64,31.73,223964.0,26.9731,27.0754,26.9731,27.0498,223964.0
2018-06-22 15:50:00,31.73,31.79,31.69,31.71,535370.0,27.0498,27.101,27.0157,27.0328,535370.0
2018-06-25 09:30:00,31.29,31.43,30.93,30.96,114002.0,26.6747,26.7941,26.3678,26.3934,114002.0
2018-06-25 09:40:00,30.99,31.08,30.68,31.08,147372.0,26.419,26.4957,26.1547,26.4957,147372.0
2018-06-25 09:50:00,31.08,31.16,30.97,30.97,136972.0,26.4957,26.5639,26.4019,26.4019,136972.0
2018-06-25 10:00:00,30.95,31.16,30.95,31.06,150424.0,26.3849,26.5639,26.3849,26.4786,150424.0
2018-06-25 10:10:00,31.04,31.11,30.93,30.99,89778.0,26.4616,26.5213,26.3678,26.419,89778.0
2018-06-25 10:20:00,31.0,31.06,30.94,31.0,62882.0,26.4275,26.4786,26.3763,26.4275,62882.0
2018-06-25 10:30:00,31.02,31.16,30.98,31.11,106856.0,26.4445,26.5639,26.4104,26.5213,106856.0
2018-06-25 10:40:00,31.11,31.18,31.04,31.06,48768.0,26.5213,26.5809,26.4616,26.4786,48768.0
2018-06-25 10:50:00,31.07,31.09,31.01,31.04,107432.0,26.4872,26.5042,26.436,26.4616,107432.0
2018-06-25 11:00:00,31.03,31.05,31.0,31.0,88590.0,26.4531,26.4701,26.4275,26.4275,88590.0
2018-06-25 11:10:00,30.99,31.0,30.95,30.97,48326.0,26.419,26.4275,26.3849,26.4019,48326.0
2018-06-25 11:20:00,30.97,30.99,30.91,30.93,70710.0,26.4019,26.419,26.3508,26.3678,70710.0
2018-06-25 11:30:00,30.93,30.97,30.89,30.89,161316.0,26.3678,26.4019,26.3337,26.3337,161316.0
2018-06-25 11:40:00,30.9,31.08,30.9,31.07,110000.0,26.3422,26.4957,26.3422,26.4872,110000.0
2018-06-25 11:50:00,31.07,31.15,31.07,31.11,112908.0,26.4872,26.5554,26.4872,26.5213,112908.0
2018-06-25 12:00:00,31.12,31.12,30.96,30.98,34104.0,26.5298,26.5298,26.3934,26.4104,34104.0
2018-06-25 12:10:00,30.99,31.0,30.93,31.0,62422.0,26.419,26.4275,26.3678,26.4275,62422.0
2018-06-25 12:20:00,30.98,31.02,30.96,31.0,48710.0,26.4104,26.4445,26.3934,26.4275,48710.0
2018-06-25 12:30:00,31.02,31.11,31.02,31.07,44958.0,26.4445,26.5213,26.4445,26.4872,44958.0
2018-06-25 12:40:00,31.09,31.11,31.07,31.1,50738.0,26.5042,26.5213,26.4872,26.5127,50738.0
2018-06-25 12:50:00,31.1,31.13,31.07,31.13,47038.0,26.5127,26.5383,26.4872,26.5383,47038.0
2018-06-25 13:00:00,31.13,31.14,31.07,31.08,34728.0,26.5383,26.5468,26.4872,26.4957,34728.0
2018-06-25 13:10:00,31.08,31.1,31.04,31.04,32110.0,26.4957,26.5127,26.4616,26.4616,32110.0
2018-06-25 13:20:00,31.04,31.08,30.99,31.08,41264.0,26.4616,26.4957,26.419,26.4957,41264.0
2018-06-25 13:30:00,31.08,31.18,31.08,31.17,28794.0,26.4957,26.5809,26.4957,26.5724,28794.0
2018-06-25 13:40:00,31.18,31.23,31.17,31.17,19080.0,26.5809,26.6236,26.5724,26.5724,19080.0
2018-06-25 13:50:00,31.18,31.2,31.11,31.12,31432.0,26.5809,26.598,26.5213,26.5298,31432.0
2018-06-25 14:00:00,31.11,31.12,31.07,31.07,28600.0,26.5213,26.5298,26.4872,26.4872,28600.0
2018-06-25 14:10:00,31.07,31.09,31.0,31.01,30000.0,26.4872,26.5042,26.4275,26.436,30000.0
2018-06-25 14:20:00,31.01,31.03,30.98,31.0,41800.0,26.436,26.4531,26.4104,26.4275,41800.0
2018-06-25 14:30:00,31.01,31.01,30.88,30.88,48522.0,26.436,26.436,26.3252,26.3252,48522.0
2018-06-25 14:40:00,30.87,30.9,30.78,30.78,91902.0,26.3167,26.3422,26.2399,26.2399,91902.0
2018-06-25 14:50:00,30.78,30.79,30.7,30.75,54374.0,26.2399,26.2485,26.1717,26.2144,54374.0
2018-06-25 15:00:00,30.75,30.75,30.64,30.64,86204.0,26.2144,26.2144,26.1206,26.1206,86204.0
2018-06-25 15:10:00,30.65,30.71,30.57,30.7,146982.0,26.1291,26.1803,26.0609,26.1717,146982.0
2018-06-25 15:20:00,30.7,30.72,30.64,30.65,87778.0,26.1717,26.1888,26.1206,26.1291,87778.0
2018-06-25 15:30:00,30.65,30.89,30.64,30.88,166470.0,26.1291,26.3337,26.1206,26.3252,166470.0
2018-06-25 15:40:00,30.88,30.92,30.84,30.89,155000.0,26.3252,26.3593,26.2911,26.3337,155000.0
2018-06-25 15:50:00,30.89,30.94,30.86,30.89,317834.0,26.3337,26.3763,26.3081,26.3337,317834.0
2018-06-26 09:30:00,31.14,31.47,30.84,31.27,98532.0,26.5468,26.8282,26.2911,26.6577,98532.0
2018-06-26 09:40:00,31.22,31.29,31.0,31.09,44188.0,26.615,26.6747,26.4275,26.5042,44188.0
2018-06-26 09:50:00,31.11,31.14,30.97,30.97,76126.0,26.5213,26.5468,26.4019,26.4019,76126.0
2018-06-26 10:00:00,30.99,31.13,30.93,31.0,88664.0,26.419,26.5383,26.3678,26.4275,88664.0
2018-06-26 10:10:00,30.99,31.05,30.99,31.0,60222.0,26.419,26.4701,26.419,26.4275,60222.0
2018-06-26 10:20:00,31.0,31.02,30.88,30.93,104120.0,26.4275,26.4445,26.3252,26.3678,104120.0
2018-06-26 10:30:00,30.94,31.07,30.89,30.95,80864.0,26.3763,26.4872,26.3337,26.3849,80864.0
2018-06-26 10:40:00,30.94,30.94,30.76,30.9,50670.0,26.3763,26.3763,26.2229,26.3422,50670.0
2018-06-26 10:50:00,30.88,30.9,30.82,30.84,61954.0,26.3252,26.3422,26.274,26.2911,61954.0
2018-06-26 11:00:00,30.84,30.95,30.65,30.73,228796.0,26.2911,26.3849,26.1291,26.1973,228796.0
2018-06-26 11:10:00,30.73,30.82,30.72,30.77,69322.0,26.1973,26.274,26.1888,26.2314,69322.0
2018-06-26 11:20:00,30.77,30.81,30.64,30.79,84660.0,26.2314,26.2655,26.1206,26.2485,84660.0
2018-06-26 11:30:00,30.79,30.86,30.77,30.81,64606.0,26.2485,26.3081,26.2314,26.2655,64606.0
2018-06-26 11:40:00,30.82,30.93,30.82,30.93,40254.0,26.274,26.3678,26.274,26.3678,40254.0
2018-06-26 11:50:00,30.93,30.95,30.87,30.95,60024.0,26.3678,26.3849,26.3167,26.3849,60024.0
2018-06-26 12:00:00,30.96,30.98,30.89,30.96,55612.0,26.3934,26.4104,26.3337,26.3934,55612.0
2018-06-26 12:10:00,30.97,31.0,30.93,30.97,32646.0,26.4019,26.4275,26.3678,26.4019,32646.0
2018-06-26 12:20:00,30.98,31.0,30.89,30.91,41456.0,26.4104,26.4275,26.3337,26.3508,41456.0
2018-06-26 12:30:00,30.9,30.92,30.84,30.89,50950.0,26.3422,26.3593,26.2911,26.3337,50950.0
2018-06-26 12:40:00,30.88,30.94,30.86,30.88,39668.0,26.3252,26.3763,26.3081,26.3252,39668.0
2018-06-26 12:50:00,30.88,30.92,30.85,30.91,48416.0,26.3252,26.3593,26.2996,26.3508,48416.0
2018-06-26 13:00:00,30.91,30.92,30.86,30.9,38202.0,26.3508,26.3593,26.3081,26.3422,38202.0
2018-06-26 13:10:00,30.9,30.96,30.87,30.94,85082.0,26.3422,26.3934,26.3167,26.3763,85082.0
2018-06-26 13:20:00,30.94,30.94,30.88,30.92,53144.0,26.3763,26.3763,26.3252,26.3593,53144.0
2018-06-26 13:30:00,30.92,30.93,30.88,30.89,43838.0,26.3593,26.3678,26.3252,26.3337,43838.0
2018-06-26 13:40:00,30.89,30.93,30.85,30.93,53102.0,26.3337,26.3678,26.2996,26.3678,53102.0
2018-06-26 13:50:00,30.92,30.95,30.9,30.93,47840.0,26.3593,26.3849,26.3422,26.3678,47840.0
2018-06-26 14:00:00,30.93,30.94,30.91,30.93,88906.0,26.3678,26.3763,26.3508,26.3678,88906.0
2018-06-26 14:10:00,30.93,31.03,30.93,31.03,32062.0,26.3678,26.4531,26.3678,26.4531,32062.0
2018-06-26 14:20:00,31.03,31.03,30.95,30.98,53180.0,26.4531,26.4531,26.3849,26.4104,53180.0
2018-06-26 14:30:00,30.97,31.08,30.97,31.08,40292.0,26.4019,26.4957,26.4019,26.4957,40292.0
2018-06-26 14:40:00,31.08,31.11,31.03,31.07,63542.0,26.4957,26.5213,26.4531,26.4872,63542.0
2018-06-26 14:50:00,31.07,31.09,31.05,31.07,38998.0,26.4872,26.5042,26.4701,26.4872,38998.0
2018-06-26 15:00:00,31.07,31.07,30.98,30.99,100454.0,26.4872,26.4872,26.4104,26.419,100454.0
2018-06-26 15:10:00,30.99,30.99,30.95,30.96,70834.0,26.419,26.419,26.3849,26.3934,70834.0
2018-06-26 15:20:00,30.96,31.0,30.93,31.0,100568.0,26.3934,26.4275,26.3678,26.4275,100568.0
2018-06-26 15:30:00,31.0,31.08,30.97,31.04,144750.0,26.4275,26.4957,26.4019,26.4616,144750.0
2018-06-26 15:40:00,31.04,31.15,31.03,31.13,165572.0,26.4616,26.5554,26.4531,26.5383,165572.0
2018-06-26 15:50:00,31.12,31.12,31.04,31.04,248948.0,26.5298,26.5298,26.4616,26.4616,248948.0
2018-06-27 09:30:00,31.2,31.3,31.09,31.15,33202.0,26.598,26.6832,26.5042,26.5554,33202.0
2018-06-27 09:40:00,31.21,31.28,31.08,31.13,35108.0,26.6065,26.6662,26.4957,26.5383,35108.0
2018-06-27 09:50:00,31.17,31.23,31.13,31.16,41110.0,26.5724,26.6236,26.5383,26.5639,41110.0
2018-06-27 10:00:00,31.16,31.27,31.15,31.18,73498.0,26.5639,26.6577,26.5554,26.5809,73498.0
2018-06-27 10:10:00,31.18,31.4,31.17,31.2,203214.0,26.5809,26.7685,26.5724,26.598,203214.0
2018-06-27 10:20:00,31.21,31.25,31.1,31.1,83446.0,26.6065,26.6406,26.5127,26.5127,83446.0
2018-06-27 10:30:00,31.1,31.11,31.03,31.04,82456.0,26.5127,26.5213,26.4531,26.4616,82456.0
2018-06-27 10:40:00,31.05,31.09,30.99,31.07,73272.0,26.4701,26.5042,26.419,26.4872,73272.0
2018-06-27 10:50:00,31.07,31.11,31.04,31.08,43380.0,26.4872,26.5213,26.4616,26.4957,43380.0
2018-06-27 11:00:00,31.08,31.13,31.0,31.0,50190.0,26.4957,26.5383,26.4275,26.4275,50190.0
2018-06-27 11:10:00,31.0,31.04,30.91,30.96,66644.0,26.4275,26.4616,26.3508,26.3934,66644.0
2018-06-27 11:20:00,30.96,30.97,30.84,30.85,60698.0,26.3934,26.4019,26.2911,26.2996,60698.0
2018-06-27 11:30:00,30.84,30.91,30.81,30.81,42486.0,26.2911,26.3508,26.2655,26.2655,42486.0
2018-06-27 11:40:00,30.8,30.81,30.74,30.79,70390.0,26.257,26.2655,26.2058,26.2485,70390.0
2018-06-27 11:50:00,30.79,30.84,30.75,30.8,64206.0,26.2485,26.2911,26.2144,26.257,64206.0
2018-06-27 12:00:00,30.79,30.91,30.79,30.91,49012.0,26.2485,26.3508,26.2485,26.3508,49012.0
2018-06-27 12:10:00,30.9,30.97,30.89,30.94,37226.0,26.3422,26.4019,26.3337,26.3763,37226.0
2018-06-27 12:20:00,30.94,30.96,30.89,30.93,29622.0,26.3763,26.3934,26.3337,26.3678,29622.0
2018-06-27 12:30:00,30.93,30.96,30.83,30.83,44928.0,26.3678,26.3934,26.2826,26.2826,44928.0
2018-06-27 12:40:00,30.84,30.95,30.82,30.95,92300.0,26.2911,26.3849,26.274,26.3849,92300.0
2018-06-27 12:50:00,30.95,30.96,30.89,30.9,61220.0,26.3849,26.3934,26.3337,26.3422,61220.0
2018-06-27 13:00:00,30.9,30.91,30.85,30.86,28570.0,26.3422,26.3508,26.2996,26.3081,28570.0
2018-06-27 13:10:00,30.85,30.85,30.72,30.74,49118.0,26.2996,26.2996,26.1888,26.2058,49118.0
2018-06-27 13:20:00,30.74,30.78,30.67,30.68,51570.0,26.2058,26.2399,26.1462,26.1547,51570.0
2018-06-27 13:30:00,30.67,30.74,30.64,30.73,45694.0,26.1462,26.2058,26.1206,26.1973,45694.0
2018-06-27 13:40:00,30.72,30.74,30.69,30.69,32036.0,26.1888,26.2058,26.1632,26.1632,32036.0
2018-06-27 13:50:00,30.68,30.72,30.66,30.7,36884.0,26.1547,26.1888,26.1376,26.1717,36884.0
2018-06-27 14:00:00,30.71,30.71,30.64,30.67,82854.0,26.1803,26.1803,26.1206,26.1462,82854.0
2018-06-27 14:10:00,30.67,30.68,30.65,30.65,44024.0,26.1462,26.1547,26.1291,26.1291,44024.0
2018-06-27 14:20:00,30.66,30.73,30.66,30.7,36290.0,26.1376,26.1973,26.1376,26.1717,36290.0
2018-06-27 14:30:00,30.68,30.75,30.67,30.75,38172.0,26.1547,26.2144,26.1462,26.2144,38172.0
2018-06-27 14:40:00,30.74,30.8,30.74,30.77,38130.0,26.2058,26.257,26.2058,26.2314,38130.0
2018-06-27 14:50:00,30.77,30.78,30.69,30.7,46020.0,26.2314,26.2399,26.1632,26.1717,46020.0
2018-06-27 15:00:00,30.71,30.71,30.67,30.68,46730.0,26.1803,26.1803,26.1462,26.1547,46730.0
2018-06-27 15:10:00,30.67,30.68,30.64,30.66,87296.0,26.1462,26.1547,26.1206,26.1376,87296.0
2018-06-27 15:20:00,30.66,30.68,30.6,30.67,103194.0,26.1376,26.1547,26.0865,26.1462,103194.0
2018-06-27 15:30:00,30.67,30.67,30.56,30.63,101352.0,26.1462,26.1462,26.0524,26.1121,101352.0
2018-06-27 15:40:00,30.63,30.71,30.62,30.63,124684.0,26.1121,26.1803,26.1035,26.1121,124684.0
2018-06-27 15:50:00,30.63,30.71,30.63,30.65,392758.0,26.1121,26.1803,26.1121,26.1291,392758.0
2018-06-28 09:30:00,30.4,30.41,29.82,30.4,388956.0,25.916,25.9245,25.4215,25.916,388956.0
2018-06-28 09:40:00,30.4,30.45,30.16,30.45,192018.0,25.916,25.9586,25.7114,25.9586,192018.0
2018-06-28 09:50:00,30.45,30.63,30.45,30.61,150226.0,25.9586,26.1121,25.9586,26.095,150226.0
2018-06-28 10:00:00,30.63,30.77,30.61,30.71,73974.0,26.1121,26.2314,26.095,26.1803,73974.0
2018-06-28 10:10:00,30.71,30.73,30.52,30.53,62526.0,26.1803,26.1973,26.0183,26.0268,62526.0
2018-06-28 10:20:00,30.53,30.59,30.49,30.5,136664.0,26.0268,26.078,25.9927,26.0012,136664.0
2018-06-28 10:30:00,30.51,30.54,30.48,30.5,44914.0,26.0098,26.0353,25.9842,26.0012,44914.0
2018-06-28 10:40:00,30.49,30.53,30.43,30.5,75246.0,25.9927,26.0268,25.9416,26.0012,75246.0
2018-06-28 10:50:00,30.5,30.64,30.48,30.64,55058.0,26.0012,26.1206,25.9842,26.1206,55058.0
2018-06-28 11:00:00,30.65,30.7,30.56,30.65,29586.0,26.1291,26.1717,26.0524,26.1291,29586.0
2018-06-28 11:10:00,30.64,30.64,30.52,30.52,24718.0,26.1206,26.1206,26.0183,26.0183,24718.0
2018-06-28 11:20:00,30.54,30.65,30.48,30.59,28970.0,26.0353,26.1291,25.9842,26.078,28970.0
2018-06-28 11:30:00,30.61,30.71,30.55,30.6,49844.0,26.095,26.1803,26.0439,26.0865,49844.0
2018-06-28 11:40:00,30.61,30.61,30.5,30.5,15890.0,26.095,26.095,26.0012,26.0012,15890.0
2018-06-28 11:50:00,30.5,30.62,30.5,30.58,27004.0,26.0012,26.1035,26.0012,26.0694,27004.0
2018-06-28 12:00:00,30.58,30.58,30.47,30.51,84244.0,26.0694,26.0694,25.9757,26.0098,84244.0
2018-06-28 12:10:00,30.52,30.55,30.5,30.52,80566.0,26.0183,26.0439,26.0012,26.0183,80566.0
2018-06-28 12:20:00,30.53,30.61,30.52,30.61,17142.0,26.0268,26.095,26.0183,26.095,17142.0
2018-06-28 12:30:00,30.61,30.66,30.6,30.66,13904.0,26.095,26.1376,26.0865,26.1376,13904.0
2018-06-28 12:40:00,30.66,30.71,30.64,30.7,22240.0,26.1376,26.1803,26.1206,26.1717,22240.0
2018-06-28 12:50:00,30.71,30.73,30.67,30.69,24962.0,26.1803,26.1973,26.1462,26.1632,24962.0
2018-06-28 13:00:00,30.68,30.68,30.61,30.63,24202.0,26.1547,26.1547,26.095,26.1121,24202.0
2018-06-28 13:10:00,30.61,30.63,30.58,30.58,17002.0,26.095,26.1121,26.0694,26.0694,17002.0
2018-06-28 13:20:00,30.58,30.63,30.58,30.58,25416.0,26.0694,26.1121,26.0694,26.0694,25416.0
2018-06-28 13:30:00,30.6,30.64,30.58,30.6,18110.0,26.0865,26.1206,26.0694,26.0865,18110.0
2018-06-28 13:40:00,30.6,30.65,30.59,30.61,23208.0,26.0865,26.1291,26.078,26.095,23208.0
2018-06-28 13:50:00,30.63,30.66,30.62,30.63,21860.0,26.1121,26.1376,26.1035,26.1121,21860.0
2018-06-28 14:00:00,30.62,30.62,30.57,30.59,78098.0,26.1035,26.1035,26.0609,26.078,78098.0
2018-06-28 14:10:00,30.58,30.58,30.53,30.53,26452.0,26.0694,26.0694,26.0268,26.0268,26452.0
2018-06-28 14:20:00,30.55,30.66,30.55,30.65,41430.0,26.0439,26.1376,26.0439,26.1291,41430.0
2018-06-28 14:30:00,30.66,30.69,30.65,30.67,27686.0,26.1376,26.1632,26.1291,26.1462,27686.0
2018-06-28 14:40:00,30.68,30.73,30.68,30.71,27568.0,26.1547,26.1973,26.1547,26.1803,27568.0
2018-06-28 14:50:00,30.72,30.85,30.72,30.81,81412.0,26.1888,26.2996,26.1888,26.2655,81412.0
2018-06-28 15:00:00,30.81,30.81,30.72,30.72,42146.0,26.2655,26.2655,26.1888,26.1888,42146.0
2018-06-28 15:10:00,30.72,30.79,30.72,30.75,31000.0,26.1888,26.2485,26.1888,26.2144,31000.0
2018-06-28 15:20:00,30.75,30.75,30.69,30.69,40606.0,26.2144,26.2144,26.1632,26.1632,40606.0
2018-06-28 15:30:00,30.68,30.69,30.63,30.65,78966.0,26.1547,26.1632,26.1121,26.1291,78966.0
2018-06-28 15:40:00,30.65,30.67,30.57,30.66,110666.0,26.1291,26.1462,26.0609,26.1376,110666.0
2018-06-28 15:50:00,30.66,30.67,30.6,30.65,216790.0,26.1376,26.1462,26.0865,26.1291,216790.0
2018-06-29 09:30:00,30.88,31.07,30.68,30.89,63016.0,26.3252,26.4872,26.1547,26.3337,63016.0
2018-06-29 09:40:00,30.92,31.01,30.88,31.0,47856.0,26.3593,26.436,26.3252,26.4275,47856.0
2018-06-29 09:50:00,30.99,31.0,30.61,30.61,78168.0,26.419,26.4275,26.095,26.095,78168.0
2018-06-29 10:00:00,30.6,30.71,30.59,30.61,23764.0,26.0865,26.1803,26.078,26.095,23764.0
2018-06-29 10:10:00,30.63,30.76,30.63,30.75,21206.0,26.1121,26.2229,26.1121,26.2144,21206.0
2018-06-29 10:20:00,30.75,30.85,30.75,30.77,26886.0,26.2144,26.2996,26.2144,26.2314,26886.0
2018-06-29 10:30:00,30.75,30.77,30.68,30.7,24876.0,26.2144,26.2314,26.1547,26.1717,24876.0
2018-06-29 10:40:00,30.69,30.75,30.67,30.74,21552.0,26.1632,26.2144,26.1462,26.2058,21552.0
2018-06-29 10:50:00,30.73,30.75,30.67,30.72,41846.0,26.1973,26.2144,26.1462,26.1888,41846.0
2018-06-29 11:00:00,30.71,30.75,30.69,30.71,16106.0,26.1803,26.2144,26.1632,26.1803,16106.0
2018-06-29 11:10:00,30.71,30.73,30.63,30.67,38860.0,26.1803,26.1973,26.1121,26.1462,38860.0
2018-06-29 11:20:00,30.68,30.74,30.68,30.71,16408.0,26.1547,26.2058,26.1547,26.1803,16408.0
2018-06-29 11:30:00,30.72,30.74,30.68,30.7,15674.0,26.1888,26.2058,26.1547,26.1717,15674.0
2018-06-29 11:40:00,30.71,30.73,30.66,30.73,12766.0,26.1803,26.1973,26.1376,26.1973,12766.0
2018-06-29 11:50:00,30.72,30.75,30.68,30.68,21450.0,26.1888,26.2144,26.1547,26.1547,21450.0
2018-06-29 12:00:00,30.68,30.78,30.63,30.76,54538.0,26.1547,26.2399,26.1121,26.2229,54538.0
2018-06-29 12:10:00,30.75,30.83,30.75,30.81,24654.0,26.2144,26.2826,26.2144,26.2655,24654.0
2018-06-29 12:20:00,30.82,30.86,30.8,30.83,20854.0,26.274,26.3081,26.257,26.2826,20854.0
2018-06-29 12:30:00,30.84,30.84,30.8,30.82,12648.0,26.2911,26.2911,26.257,26.274,12648.0
2018-06-29 12:40:00,30.82,30.85,30.81,30.81,10982.0,26.274,26.2996,26.2655,26.2655,10982.0
2018-06-29 12:50:00,30.8,30.84,30.8,30.83,18078.0,26.257,26.2911,26.257,26.2826,18078.0
2018-06-29 13:00:00,30.83,30.9,30.83,30.86,22168.0,26.2826,26.3422,26.2826,26.3081,22168.0
2018-06-29 13:10:00,30.88,30.92,30.86,30.86,17400.0,26.3252,26.3593,26.3081,26.3081,17400.0
2018-06-29 13:20:00,30.86,30.91,30.86,30.89,15680.0,26.3081,26.3508,26.3081,26.3337,15680.0
2018-06-29 13:30:00,30.89,30.9,30.86,30.86,16384.0,26.3337,26.3422,26.3081,26.3081,16384.0
2018-06-29 13:40:00,30.87,30.91,30.86,30.86,37422.0,26.3167,26.3508,26.3081,26.3081,37422.0
2018-06-29 13:50:00,30.88,30.88,30.82,30.86,34634.0,26.3252,26.3252,26.274,26.3081,34634.0
2018-06-29 14:00:00,30.86,30.9,30.85,30.88,26790.0,26.3081,26.3422,26.2996,26.3252,26790.0
2018-06-29 14:10:00,30.89,31.02,30.89,30.99,46418.0,26.3337,26.4445,26.3337,26.419,46418.0
2018-06-29 14:20:00,30.98,31.0,30.96,31.0,28758.0,26.4104,26.4275,26.3934,26.4275,28758.0
2018-06-29 14:30:00,31.0,31.0,30.94,30.95,19062.0,26.4275,26.4275,26.3763,26.3849,19062.0
2018-06-29 14:40:00,30.95,30.95,30.91,30.93,18194.0,26.3849,26.3849,26.3508,26.3678,18194.0
2018-06-29 14:50:00,30.93,30.97,30.93,30.97,24012.0,26.3678,26.4019,26.3678,26.4019,24012.0
2018-06-29 15:00:00,30.97,31.0,30.96,30.96,21798.0,26.4019,26.4275,26.3934,26.3934,21798.0
2018-06-29 15:10:00,30.96,30.96,30.82,30.83,25802.0,26.3934,26.3934,26.274,26.2826,25802.0
2018-06-29 15:20:00,30.83,30.88,30.8,30.86,49950.0,26.2826,26.3252,26.257,26.3081,49950.0
2018-06-29 15:30:00,30.84,30.86,30.81,30.81,38814.0,26.2911,26.3081,26.2655,26.2655,38814.0
2018-06-29 15:40:00,30.81,30.81,30.73,30.75,77014.0,26.2655,26.2655,26.1973,26.2144,77014.0
2018-06-29 15:50:00,30.75,30.75,30.68,30.69,210730.0,26.2144,26.2144,26.1547,26.1632,210730.0
2018-07-02 09:30:00,30.55,30.66,30.54,30.63,72782.0,26.0439,26.1376,26.0353,26.1121,72782.0
2018-07-02 09:40:00,30.65,30.67,30.46,30.46,34370.0,26.1291,26.1462,25.9671,25.9671,34370.0
2018-07-02 09:50:00,30.45,30.66,30.43,30.66,65662.0,25.9586,26.1376,25.9416,26.1376,65662.0
2018-07-02 10:00:00,30.66,30.72,30.54,30.6,81996.0,26.1376,26.1888,26.0353,26.0865,81996.0
2018-07-02 10:10:00,30.59,30.61,30.46,30.53,42976.0,26.078,26.095,25.9671,26.0268,42976.0
2018-07-02 10:20:00,30.53,30.72,30.48,30.72,42400.0,26.0268,26.1888,25.9842,26.1888,42400.0
2018-07-02 10:30:00,30.71,30.72,30.58,30.61,46764.0,26.1803,26.1888,26.0694,26.095,46764.0
2018-07-02 10:40:00,30.61,30.64,30.46,30.46,29108.0,26.095,26.1206,25.9671,25.9671,29108.0
2018-07-02 10:50:00,30.47,30.56,30.4,30.54,84248.0,25.9757,26.0524,25.916,26.0353,84248.0
2018-07-02 11:00:00,30.58,30.63,30.55,30.56,67996.0,26.0694,26.1121,26.0439,26.0524,67996.0
2018-07-02 11:10:00,30.57,30.57,30.4,30.4,28306.0,26.0609,26.0609,25.916,25.916,28306.0
2018-07-02 11:20:00,30.39,30.47,30.38,30.39,15940.0,25.9075,25.9757,25.8989,25.9075,15940.0
2018-07-02 11:30:00,30.38,30.41,30.3,30.36,25914.0,25.8989,25.9245,25.8307,25.8819,25914.0
2018-07-02 11:40:00,30.36,30.4,30.33,30.4,16740.0,25.8819,25.916,25.8563,25.916,16740.0
2018-07-02 11:50:00,30.4,30.4,30.33,30.38,26302.0,25.916,25.916,25.8563,25.8989,26302.0
2018-07-02 12:00:00,30.36,30.36,30.25,30.32,37056.0,25.8819,25.8819,25.7881,25.8478,37056.0
2018-07-02 12:10:00,30.34,30.34,30.2,30.23,61186.0,25.8648,25.8648,25.7455,25.7711,61186.0
2018-07-02 12:20:00,30.23,30.26,30.18,30.2,23776.0,25.7711,25.7966,25.7284,25.7455,23776.0
2018-07-02 12:30:00,30.2,30.24,30.15,30.16,47966.0,25.7455,25.7796,25.7029,25.7114,47966.0
2018-07-02 12:40:00,30.15,30.23,30.14,30.15,46866.0,25.7029,25.7711,25.6943,25.7029,46866.0
2018-07-02 12:50:00,30.16,30.17,30.11,30.14,43718.0,25.7114,25.7199,25.6688,25.6943,43718.0
2018-07-02 13:00:00,30.15,30.2,30.14,30.16,36920.0,25.7029,25.7455,25.6943,25.7114,36920.0
2018-07-02 13:10:00,30.17,30.17,30.06,30.15,45852.0,25.7199,25.7199,25.6261,25.7029,45852.0
2018-07-02 13:20:00,30.13,30.18,30.13,30.16,14766.0,25.6858,25.7284,25.6858,25.7114,14766.0
2018-07-02 13:30:00,30.16,30.26,30.16,30.26,12884.0,25.7114,25.7966,25.7114,25.7966,12884.0
2018-07-02 13:40:00,30.26,30.33,30.25,30.33,24474.0,25.7966,25.8563,25.7881,25.8563,24474.0
2018-07-02 13:50:00,30.34,30.44,30.34,30.44,20504.0,25.8648,25.9501,25.8648,25.9501,20504.0
2018-07-02 14:00:00,30.44,30.54,30.42,30.48,72328.0,25.9501,26.0353,25.933,25.9842,72328.0
2018-07-02 14:10:00,30.45,30.54,30.42,30.53,28606.0,25.9586,26.0353,25.933,26.0268,28606.0
2018-07-02 14:20:00,30.53,30.55,30.46,30.49,62534.0,26.0268,26.0439,25.9671,25.9927,62534.0
2018-07-02 14:30:00,30.5,30.55,30.49,30.49,28392.0,26.0012,26.0439,25.9927,25.9927,28392.0
2018-07-02 14:40:00,30.49,30.52,30.48,30.48,16210.0,25.9927,26.0183,25.9842,25.9842,16210.0
2018-07-02 14:50:00,30.48,30.49,30.43,30.43,18700.0,25.9842,25.9927,25.9416,25.9416,18700.0
2018-07-02 15:00:00,30.44,30.48,30.44,30.47,14040.0,25.9501,25.9842,25.9501,25.9757,14040.0
2018-07-02 15:10:00,30.48,30.51,30.47,30.51,28126.0,25.9842,26.0098,25.9757,26.0098,28126.0
2018-07-02 15:20:00,30.53,30.59,30.52,30.57,23144.0,26.0268,26.078,26.0183,26.0609,23144.0
2018-07-02 15:30:00,30.57,30.57,30.5,30.55,33576.0,26.0609,26.0609,26.0012,26.0439,33576.0
2018-07-02 15:40:00,30.55,30.56,30.48,30.52,62486.0,26.0439,26.0524,25.9842,26.0183,62486.0
2018-07-02 15:50:00,30.53,30.54,30.49,30.5,180408.0,26.0268,26.0353,25.9927,26.0012,180408.0
2018-07-03 09:30:00,30.67,30.78,30.52,30.66,56150.0,26.1462,26.2399,26.0183,26.1376,56150.0
2018-07-03 09:40:00,30.67,30.85,30.67,30.84,48000.0,26.1462,26.2996,26.1462,26.2911,48000.0
2018-07-03 09:50:00,30.81,30.85,30.65,30.81,116018.0,26.2655,26.2996,26.1291,26.2655,116018.0
2018-07-03 10:00:00,30.83,31.14,30.83,30.89,67112.0,26.2826,26.5468,26.2826,26.3337,67112.0
2018-07-03 10:10:00,30.9,31.13,30.9,31.06,35144.0,26.3422,26.5383,26.3422,26.4786,35144.0
2018-07-03 10:20:00,31.08,31.13,31.03,31.08,36286.0,26.4957,26.5383,26.4531,26.4957,36286.0
2018-07-03 10:30:00,31.08,31.08,30.9,30.9,48024.0,26.4957,26.4957,26.3422,26.3422,48024.0
2018-07-03 10:40:00,30.87,30.96,30.8,30.83,95566.0,26.3167,26.3934,26.257,26.2826,95566.0
2018-07-03 10:50:00,30.83,30.86,30.71,30.74,52982.0,26.2826,26.3081,26.1803,26.2058,52982.0
2018-07-03 11:00:00,30.74,30.84,30.68,30.78,43132.0,26.2058,26.2911,26.1547,26.2399,43132.0
2018-07-03 11:10:00,30.79,30.85,30.75,30.82,71008.0,26.2485,26.2996,26.2144,26.274,71008.0
2018-07-03 11:20:00,30.82,30.86,30.77,30.83,38442.0,26.274,26.3081,26.2314,26.2826,38442.0
2018-07-03 11:30:00,30.83,30.87,30.73,30.75,30630.0,26.2826,26.3167,26.1973,26.2144,30630.0
2018-07-03 11:40:00,30.75,30.75,30.6,30.71,43816.0,26.2144,26.2144,26.0865,26.1803,43816.0
2018-07-03 11:50:00,30.69,30.69,30.59,30.67,39728.0,26.1632,26.1632,26.078,26.1462,39728.0
2018-07-03 12:00:00,30.68,30.7,30.66,30.68,38280.0,26.1547,26.1717,26.1376,26.1547,38280.0
2018-07-03 12:10:00,30.68,30.69,30.6,30.68,51698.0,26.1547,26.1632,26.0865,26.1547,51698.0
2018-07-03 12:20:00,30.68,30.81,30.67,30.79,78740.0,26.1547,26.2655,26.1462,26.2485,78740.0
2018-07-03 12:30:00,30.8,30.82,30.73,30.73,53382.0,26.257,26.274,26.1973,26.1973,53382.0
2018-07-03 12:40:00,30.73,30.75,30.68,30.72,101390.0,26.1973,26.2144,26.1547,26.1888,101390.0
2018-07-03 12:50:00,30.71,30.78,30.67,30.76,138092.0,26.1803,26.2399,26.1462,26.2229,138092.0
2018-07-05 09:30:00,31.0,31.0,30.73,30.95,32864.0,26.4275,26.4275,26.1973,26.3849,32864.0
2018-07-05 09:40:00,30.93,30.96,30.75,30.76,31190.0,26.3678,26.3934,26.2144,26.2229,31190.0
2018-07-05 09:50:00,30.75,30.86,30.73,30.73,19366.0,26.2144,26.3081,26.1973,26.1973,19366.0
2018-07-05 10:00:00,30.73,30.9,30.72,30.9,37744.0,26.1973,26.3422,26.1888,26.3422,37744.0
2018-07-05 10:10:00,30.88,30.88,30.69,30.71,18294.0,26.3252,26.3252,26.1632,26.1803,18294.0
2018-07-05 10:20:00,30.71,30.79,30.63,30.65,17482.0,26.1803,26.2485,26.1121,26.1291,17482.0
2018-07-05 10:30:00,30.64,30.64,30.54,30.55,48526.0,26.1206,26.1206,26.0353,26.0439,48526.0
2018-07-05 10:40:00,30.56,30.6,30.5,30.59,80142.0,26.0524,26.0865,26.0012,26.078,80142.0
2018-07-05 10:50:00,30.59,30.59,30.48,30.5,43672.0,26.078,26.078,25.9842,26.0012,43672.0
2018-07-05 11:00:00,30.49,30.57,30.47,30.57,32406.0,25.9927,26.0609,25.9757,26.0609,32406.0
2018-07-05 11:10:00,30.55,30.58,30.5,30.52,27056.0,26.0439,26.0694,26.0012,26.0183,27056.0
2018-07-05 11:20:00,30.54,30.57,30.48,30.48,39330.0,26.0353,26.0609,25.9842,25.9842,39330.0
2018-07-05 11:30:00,30.48,30.53,30.47,30.48,92210.0,25.9842,26.0268,25.9757,25.9842,92210.0
2018-07-05 11:40:00,30.47,30.52,30.47,30.47,28806.0,25.9757,26.0183,25.9757,25.9757,28806.0
2018-07-05 11:50:00,30.47,30.51,30.45,30.46,18758.0,25.9757,26.0098,25.9586,25.9671,18758.0
2018-07-05 12:00:00,30.47,30.52,30.43,30.46,28886.0,25.9757,26.0183,25.9416,25.9671,28886.0
2018-07-05 12:10:00,30.43,30.44,30.36,30.41,20002.0,25.9416,25.9501,25.8819,25.9245,20002.0
2018-07-05 12:20:00,30.42,30.52,30.4,30.5,23310.0,25.933,26.0183,25.916,26.0012,23310.0
2018-07-05 12:30:00,30.5,30.55,30.46,30.5,31640.0,26.0012,26.0439,25.9671,26.0012,31640.0
2018-07-05 12:40:00,30.5,30.55,30.45,30.47,27088.0,26.0012,26.0439,25.9586,25.9757,27088.0
2018-07-05 12:50:00,30.47,30.52,30.46,30.5,12584.0,25.9757,26.0183,25.9671,26.0012,12584.0
2018-07-05 13:00:00,30.5,30.52,30.48,30.5,20204.0,26.0012,26.0183,25.9842,26.0012,20204.0
2018-07-05 13:10:00,30.49,30.55,30.49,30.54,32524.0,25.9927,26.0439,25.9927,26.0353,32524.0
2018-07-05 13:20:00,30.53,30.56,30.5,30.5,23278.0,26.0268,26.0524,26.0012,26.0012,23278.0
2018-07-05 13:30:00,30.5,30.52,30.48,30.52,14908.0,26.0012,26.0183,25.9842,26.0183,14908.0
2018-07-05 13:40:00,30.52,30.52,30.48,30.48,14714.0,26.0183,26.0183,25.9842,25.9842,14714.0
2018-07-05 13:50:00,30.48,30.54,30.45,30.52,15920.0,25.9842,26.0353,25.9586,26.0183,15920.0
2018-07-05 14:00:00,30.52,30.56,30.48,30.49,26112.0,26.0183,26.0524,25.9842,25.9927,26112.0
2018-07-05 14:10:00,30.49,30.54,30.48,30.53,15588.0,25.9927,26.0353,25.9842,26.0268,15588.0
2018-07-05 14:20:00,30.54,30.59,30.53,30.57,33134.0,26.0353,26.078,26.0268,26.0609,33134.0
2018-07-05 14:30:00,30.56,30.57,30.52,30.53,43050.0,26.0524,26.0609,26.0183,26.0268,43050.0
2018-07-05 14:40:00,30.53,30.54,30.49,30.52,18060.0,26.0268,26.0353,25.9927,26.0183,18060.0
2018-07-05 14:50:00,30.52,30.56,30.52,30.53,19640.0,26.0183,26.0524,26.0183,26.0268,19640.0
2018-07-05 15:00:00,30.53,30.55,30.52,30.54,31482.0,26.0268,26.0439,26.0183,26.0353,31482.0
2018-07-05 15:10:00,30.54,30.55,30.53,30.54,30442.0,26.0353,26.0439,26.0268,26.0353,30442.0
2018-07-05 15:20:00,30.54,30.54,30.52,30.54,32194.0,26.0353,26.0353,26.0183,26.0353,32194.0
2018-07-05 15:30:00,30.53,30.61,30.5,30.59,295520.0,26.0268,26.095,26.0012,26.078,295520.0
2018-07-05 15:40:00,30.59,30.68,30.58,30.68,91046.0,26.078,26.1547,26.0694,26.1547,91046.0
2018-07-05 15:50:00,30.68,30.75,30.68,30.71,196490.0,26.1547,26.2144,26.1547,26.1803,196490.0
2018-07-06 09:30:00,30.59,30.72,30.45,30.61,66236.0,26.078,26.1888,25.9586,26.095,66236.0
2018-07-06 09:40:00,30.64,30.64,30.41,30.45,32596.0,26.1206,26.1206,25.9245,25.9586,32596.0
2018-07-06 09:50:00,30.48,30.64,30.48,30.59,30602.0,25.9842,26.1206,25.9842,26.078,30602.0
2018-07-06 10:00:00,30.58,30.66,30.56,30.61,27630.0,26.0694,26.1376,26.0524,26.095,27630.0
2018-07-06 10:10:00,30.6,30.63,30.55,30.55,34406.0,26.0865,26.1121,26.0439,26.0439,34406.0
2018-07-06 10:20:00,30.54,30.73,30.5,30.72,42334.0,26.0353,26.1973,26.0012,26.1888,42334.0
2018-07-06 10:30:00,30.72,30.81,30.71,30.76,44990.0,26.1888,26.2655,26.1803,26.2229,44990.0
2018-07-06 10:40:00,30.76,30.81,30.75,30.77,13578.0,26.2229,26.2655,26.2144,26.2314,13578.0
2018-07-06 10:50:00,30.77,30.92,30.77,30.81,18212.0,26.2314,26.3593,26.2314,26.2655,18212.0
2018-07-06 11:00:00,30.81,30.85,30.78,30.83,15620.0,26.2655,26.2996,26.2399,26.2826,15620.0
2018-07-06 11:10:00,30.83,30.83,30.78,30.8,16352.0,26.2826,26.2826,26.2399,26.257,16352.0
2018-07-06 11:20:00,30.81,30.81,30.7,30.7,44526.0,26.2655,26.2655,26.1717,26.1717,44526.0
2018-07-06 11:30:00,30.7,30.72,30.66,30.69,31912.0,26.1717,26.1888,26.1376,26.1632,31912.0
2018-07-06 11:40:00,30.68,30.73,30.64,30.67,37452.0,26.1547,26.1973,26.1206,26.1462,37452.0
2018-07-06 11:50:00,30.65,30.65,30.52,30.6,68344.0,26.1291,26.1291,26.0183,26.0865,68344.0
2018-07-06 12:00:00,30.6,30.68,30.6,30.65,13804.0,26.0865,26.1547,26.0865,26.1291,13804.0
2018-07-06 12:10:00,30.65,30.65,30.54,30.54,15744.0,26.1291,26.1291,26.0353,26.0353,15744.0
2018-07-06 12:20:00,30.54,30.56,30.5,30.51,20560.0,26.0353,26.0524,26.0012,26.0098,20560.0
2018-07-06 12:30:00,30.51,30.57,30.49,30.5,41750.0,26.0098,26.0609,25.9927,26.0012,41750.0
2018-07-06 12:40:00,30.48,30.5,30.46,30.46,16648.0,25.9842,26.0012,25.9671,25.9671,16648.0
2018-07-06 12:50:00,30.46,30.5,30.45,30.5,17566.0,25.9671,26.0012,25.9586,26.0012,17566.0
2018-07-06 13:00:00,30.5,30.56,30.48,30.52,17982.0,26.0012,26.0524,25.9842,26.0183,17982.0
2018-07-06 13:10:00,30.52,30.56,30.49,30.5,28006.0,26.0183,26.0524,25.9927,26.0012,28006.0
2018-07-06 13:20:00,30.5,30.54,30.48,30.54,11020.0,26.0012,26.0353,25.9842,26.0353,11020.0
2018-07-06 13:30:00,30.55,30.56,30.54,30.54,12912.0,26.0439,26.0524,26.0353,26.0353,12912.0
2018-07-06 13:40:00,30.54,30.54,30.48,30.48,15882.0,26.0353,26.0353,25.9842,25.9842,15882.0
2018-07-06 13:50:00,30.48,30.49,30.47,30.48,9568.0,25.9842,25.9927,25.9757,25.9842,9568.0
2018-07-06 14:00:00,30.47,30.49,30.45,30.45,14438.0,25.9757,25.9927,25.9586,25.9586,14438.0
2018-07-06 14:10:00,30.45,30.49,30.43,30.46,31610.0,25.9586,25.9927,25.9416,25.9671,31610.0
2018-07-06 14:20:00,30.46,30.48,30.46,30.48,9088.0,25.9671,25.9842,25.9671,25.9842,9088.0
2018-07-06 14:30:00,30.47,30.48,30.46,30.47,14494.0,25.9757,25.9842,25.9671,25.9757,14494.0
2018-07-06 14:40:00,30.46,30.5,30.45,30.47,13882.0,25.9671,26.0012,25.9586,25.9757,13882.0
2018-07-06 14:50:00,30.47,30.49,30.45,30.48,28066.0,25.9757,25.9927,25.9586,25.9842,28066.0
2018-07-06 15:00:00,30.48,30.53,30.47,30.52,37930.0,25.9842,26.0268,25.9757,26.0183,37930.0
2018-07-06 15:10:00,30.52,30.57,30.5,30.51,71770.0,26.0183,26.0609,26.0012,26.0098,71770.0
2018-07-06 15:20:00,30.52,30.55,30.5,30.52,39674.0,26.0183,26.0439,26.0012,26.0183,39674.0
2018-07-06 15:30:00,30.52,30.52,30.45,30.52,55612.0,26.0183,26.0183,25.9586,26.0183,55612.0
2018-07-06 15:40:00,30.52,30.52,30.46,30.47,73400.0,26.0183,26.0183,25.9671,25.9757,73400.0
2018-07-06 15:50:00,30.47,30.5,30.45,30.5,188152.0,25.9757,26.0012,25.9586,26.0012,188152.0
2018-07-09 09:30:00,30.59,30.75,30.36,30.57,57184.0,26.078,26.2144,25.8819,26.0609,57184.0
2018-07-09 09:40:00,30.55,30.55,30.43,30.43,25022.0,26.0439,26.0439,25.9416,25.9416,25022.0
2018-07-09 09:50:00,30.41,30.47,30.38,30.43,22426.0,25.9245,25.9757,25.8989,25.9416,22426.0
2018-07-09 10:00:00,30.39,30.5,30.36,30.46,26908.0,25.9075,26.0012,25.8819,25.9671,26908.0
2018-07-09 10:10:00,30.49,30.57,30.46,30.57,40720.0,25.9927,26.0609,25.9671,26.0609,40720.0
2018-07-09 10:20:00,30.57,30.61,30.54,30.6,12746.0,26.0609,26.095,26.0353,26.0865,12746.0
2018-07-09 10:30:00,30.61,30.65,30.56,30.57,69428.0,26.095,26.1291,26.0524,26.0609,69428.0
2018-07-09 10:40:00,30.57,30.61,30.51,30.55,19264.0,26.0609,26.095,26.0098,26.0439,19264.0
2018-07-09 10:50:00,30.59,30.7,30.59,30.65,19418.0,26.078,26.1717,26.078,26.1291,19418.0
2018-07-09 11:00:00,30.67,30.73,30.66,30.71,18754.0,26.1462,26.1973,26.1376,26.1803,18754.0
2018-07-09 11:10:00,30.68,30.76,30.68,30.73,14534.0,26.1547,26.2229,26.1547,26.1973,14534.0
2018-07-09 11:20:00,30.73,30.74,30.68,30.7,22802.0,26.1973,26.2058,26.1547,26.1717,22802.0
2018-07-09 11:30:00,30.7,30.75,30.63,30.65,31938.0,26.1717,26.2144,26.1121,26.1291,31938.0
2018-07-09 11:40:00,30.66,30.73,30.63,30.71,28066.0,26.1376,26.1973,26.1121,26.1803,28066.0
2018-07-09 11:50:00,30.69,30.75,30.68,30.74,24184.0,26.1632,26.2144,26.1547,26.2058,24184.0
2018-07-09 12:00:00,30.74,30.8,30.71,30.75,28094.0,26.2058,26.257,26.1803,26.2144,28094.0
2018-07-09 12:10:00,30.78,30.81,30.74,30.8,13800.0,26.2399,26.2655,26.2058,26.257,13800.0
2018-07-09 12:20:00,30.81,30.81,30.73,30.73,13308.0,26.2655,26.2655,26.1973,26.1973,13308.0
2018-07-09 12:30:00,30.74,30.75,30.72,30.74,16508.0,26.2058,26.2144,26.1888,26.2058,16508.0
2018-07-09 12:40:00,30.73,30.75,30.72,30.73,27430.0,26.1973,26.2144,26.1888,26.1973,27430.0
2018-07-09 12:50:00,30.73,30.76,30.72,30.75,27398.0,26.1973,26.2229,26.1888,26.2144,27398.0
2018-07-09 13:00:00,30.75,30.78,30.73,30.73,16096.0,26.2144,26.2399,26.1973,26.1973,16096.0
2018-07-09 13:10:00,30.75,30.75,30.73,30.75,6600.0,26.2144,26.2144,26.1973,26.2144,6600.0
2018-07-09 13:20:00,30.75,30.78,30.74,30.78,8328.0,26.2144,26.2399,26.2058,26.2399,8328.0
2018-07-09 13:30:00,30.78,30.8,30.76,30.76,27462.0,26.2399,26.257,26.2229,26.2229,27462.0
2018-07-09 13:40:00,30.77,30.8,30.75,30.75,17548.0,26.2314,26.257,26.2144,26.2144,17548.0
2018-07-09 13:50:00,30.78,30.85,30.77,30.83,18728.0,26.2399,26.2996,26.2314,26.2826,18728.0
2018-07-09 14:00:00,30.83,30.85,30.8,30.82,12234.0,26.2826,26.2996,26.257,26.274,12234.0
2018-07-09 14:10:00,30.81,30.82,30.74,30.76,33162.0,26.2655,26.274,26.2058,26.2229,33162.0
2018-07-09 14:20:00,30.76,30.78,30.74,30.75,24992.0,26.2229,26.2399,26.2058,26.2144,24992.0
2018-07-09 14:30:00,30.74,30.79,30.74,30.75,55326.0,26.2058,26.2485,26.2058,26.2144,55326.0
2018-07-09 14:40:00,30.75,30.76,30.72,30.72,33042.0,26.2144,26.2229,26.1888,26.1888,33042.0
2018-07-09 14:50:00,30.73,30.74,30.69,30.71,63476.0,26.1973,26.2058,26.1632,26.1803,63476.0
2018-07-09 15:00:00,30.71,30.72,30.68,30.7,41678.0,26.1803,26.1888,26.1547,26.1717,41678.0
2018-07-09 15:10:00,30.7,30.76,30.68,30.73,45554.0,26.1717,26.2229,26.1547,26.1973,45554.0
2018-07-09 15:20:00,30.73,30.76,30.7,30.71,45836.0,26.1973,26.2229,26.1717,26.1803,45836.0
2018-07-09 15:30:00,30.7,30.75,30.7,30.75,48650.0,26.1717,26.2144,26.1717,26.2144,48650.0
2018-07-09 15:40:00,30.75,30.77,30.73,30.74,91034.0,26.2144,26.2314,26.1973,26.2058,91034.0
2018-07-09 15:50:00,30.74,30.75,30.7,30.74,196364.0,26.2058,26.2144,26.1717,26.2058,196364.0
2018-07-10 09:30:00,30.8,31.2,30.8,31.18,132832.0,26.257,26.598,26.257,26.5809,132832.0
2018-07-10 09:40:00,31.18,31.4,31.14,31.15,107194.0,26.5809,26.7685,26.5468,26.5554,107194.0
2018-07-10 09:50:00,31.15,31.24,31.15,31.18,79446.0,26.5554,26.6321,26.5554,26.5809,79446.0
2018-07-10 10:00:00,31.18,31.24,31.09,31.22,54034.0,26.5809,26.6321,26.5042,26.615,54034.0
2018-07-10 10:10:00,31.22,31.39,31.21,31.32,95574.0,26.615,26.76,26.6065,26.7003,95574.0
2018-07-10 10:20:00,31.32,31.32,31.16,31.22,25856.0,26.7003,26.7003,26.5639,26.615,25856.0
2018-07-10 10:30:00,31.23,31.24,31.13,31.2,27040.0,26.6236,26.6321,26.5383,26.598,27040.0
2018-07-10 10:40:00,31.18,31.21,31.13,31.15,39110.0,26.5809,26.6065,26.5383,26.5554,39110.0
2018-07-10 10:50:00,31.15,31.27,31.15,31.26,47608.0,26.5554,26.6577,26.5554,26.6491,47608.0
2018-07-10 11:00:00,31.24,31.25,31.16,31.2,37946.0,26.6321,26.6406,26.5639,26.598,37946.0
2018-07-10 11:10:00,31.19,31.22,31.11,31.11,39306.0,26.5895,26.615,26.5213,26.5213,39306.0
2018-07-10 11:20:00,31.11,31.13,30.99,31.03,42494.0,26.5213,26.5383,26.419,26.4531,42494.0
2018-07-10 11:30:00,31.05,31.13,31.05,31.13,54576.0,26.4701,26.5383,26.4701,26.5383,54576.0
2018-07-10 11:40:00,31.13,31.14,31.09,31.1,46134.0,26.5383,26.5468,26.5042,26.5127,46134.0
2018-07-10 11:50:00,31.1,31.11,30.9,30.94,88754.0,26.5127,26.5213,26.3422,26.3763,88754.0
2018-07-10 12:00:00,30.95,30.99,30.91,30.91,24150.0,26.3849,26.419,26.3508,26.3508,24150.0
2018-07-10 12:10:00,30.9,30.93,30.88,30.93,52858.0,26.3422,26.3678,26.3252,26.3678,52858.0
2018-07-10 12:20:00,30.95,30.98,30.91,30.97,18378.0,26.3849,26.4104,26.3508,26.4019,18378.0
2018-07-10 12:30:00,30.97,31.0,30.96,30.97,24456.0,26.4019,26.4275,26.3934,26.4019,24456.0
2018-07-10 12:40:00,30.98,31.0,30.9,30.93,36172.0,26.4104,26.4275,26.3422,26.3678,36172.0
2018-07-10 12:50:00,30.93,30.98,30.9,30.96,16500.0,26.3678,26.4104,26.3422,26.3934,16500.0
2018-07-10 13:00:00,30.98,31.0,30.96,30.96,12000.0,26.4104,26.4275,26.3934,26.3934,12000.0
2018-07-10 13:10:00,30.97,31.0,30.92,30.93,9400.0,26.4019,26.4275,26.3593,26.3678,9400.0
2018-07-10 13:20:00,30.93,30.93,30.84,30.84,13908.0,26.3678,26.3678,26.2911,26.2911,13908.0
2018-07-10 13:30:00,30.86,30.86,30.74,30.76,23446.0,26.3081,26.3081,26.2058,26.2229,23446.0
2018-07-10 13:40:00,30.77,30.79,30.7,30.74,23274.0,26.2314,26.2485,26.1717,26.2058,23274.0
2018-07-10 13:50:00,30.73,30.77,30.71,30.77,18334.0,26.1973,26.2314,26.1803,26.2314,18334.0
2018-07-10 14:00:00,30.77,30.8,30.73,30.74,18670.0,26.2314,26.257,26.1973,26.2058,18670.0
2018-07-10 14:10:00,30.74,30.75,30.73,30.73,20742.0,26.2058,26.2144,26.1973,26.1973,20742.0
2018-07-10 14:20:00,30.73,30.73,30.6,30.6,90420.0,26.1973,26.1973,26.0865,26.0865,90420.0
2018-07-10 14:30:00,30.59,30.7,30.54,30.68,150060.0,26.078,26.1717,26.0353,26.1547,150060.0
2018-07-10 14:40:00,30.7,30.72,30.66,30.68,23672.0,26.1717,26.1888,26.1376,26.1547,23672.0
2018-07-10 14:50:00,30.69,30.75,30.69,30.75,12426.0,26.1632,26.2144,26.1632,26.2144,12426.0
2018-07-10 15:00:00,30.75,30.75,30.68,30.7,38354.0,26.2144,26.2144,26.1547,26.1717,38354.0
2018-07-10 15:10:00,30.7,30.75,30.7,30.72,22820.0,26.1717,26.2144,26.1717,26.1888,22820.0
2018-07-10 15:20:00,30.71,30.75,30.7,30.73,44048.0,26.1803,26.2144,26.1717,26.1973,44048.0
2018-07-10 15:30:00,30.74,30.85,30.73,30.81,60290.0,26.2058,26.2996,26.1973,26.2655,60290.0
2018-07-10 15:40:00,30.8,30.83,30.77,30.8,55530.0,26.257,26.2826,26.2314,26.257,55530.0
2018-07-10 15:50:00,30.81,30.84,30.78,30.8,270896.0,26.2655,26.2911,26.2399,26.257,270896.0
2018-07-11 09:30:00,30.31,30.31,29.02,29.19,970798.0,25.8393,25.8393,24.7395,24.8845,970798.0
2018-07-11 09:40:00,29.19,29.22,28.93,29.05,661166.0,24.8845,24.91,24.6628,24.7651,661166.0
2018-07-11 09:50:00,29.05,29.48,28.99,29.46,559976.0,24.7651,25.1317,24.714,25.1146,559976.0
2018-07-11 10:00:00,29.43,29.93,29.32,29.86,435020.0,25.0891,25.5153,24.9953,25.4556,435020.0
2018-07-11 10:10:00,29.85,29.92,29.68,29.92,306002.0,25.4471,25.5068,25.3022,25.5068,306002.0
2018-07-11 10:20:00,29.92,30.04,29.75,30.03,285008.0,25.5068,25.6091,25.3619,25.6006,285008.0
2018-07-11 10:30:00,30.03,30.34,29.84,30.21,160542.0,25.6006,25.8648,25.4386,25.754,160542.0
2018-07-11 10:40:00,30.25,30.26,29.96,30.02,202250.0,25.7881,25.7966,25.5409,25.592,202250.0
2018-07-11 10:50:00,30.03,30.21,29.98,29.98,57880.0,25.6006,25.754,25.5579,25.5579,57880.0
2018-07-11 11:00:00,30.0,30.13,29.97,29.98,86992.0,25.575,25.6858,25.5494,25.5579,86992.0
2018-07-11 11:10:00,30.0,30.06,29.93,30.02,82422.0,25.575,25.6261,25.5153,25.592,82422.0
2018-07-11 11:20:00,30.01,30.02,29.92,29.94,230612.0,25.5835,25.592,25.5068,25.5238,230612.0
2018-07-11 11:30:00,29.94,30.02,29.9,29.98,158338.0,25.5238,25.592,25.4897,25.5579,158338.0
2018-07-11 11:40:00,29.98,30.04,29.95,30.04,63112.0,25.5579,25.6091,25.5324,25.6091,63112.0
2018-07-11 11:50:00,30.06,30.06,29.94,30.0,196964.0,25.6261,25.6261,25.5238,25.575,196964.0
2018-07-11 12:00:00,30.01,30.01,29.88,29.91,126176.0,25.5835,25.5835,25.4727,25.4983,126176.0
2018-07-11 12:10:00,29.93,29.94,29.83,29.84,34206.0,25.5153,25.5238,25.4301,25.4386,34206.0
2018-07-11 12:20:00,29.86,29.93,29.79,29.84,35248.0,25.4556,25.5153,25.396,25.4386,35248.0
2018-07-11 12:30:00,29.86,29.93,29.83,29.84,61340.0,25.4556,25.5153,25.4301,25.4386,61340.0
2018-07-11 12:40:00,29.85,29.91,29.81,29.9,60100.0,25.4471,25.4983,25.413,25.4897,60100.0
2018-07-11 12:50:00,29.91,30.03,29.91,30.01,57774.0,25.4983,25.6006,25.4983,25.5835,57774.0
2018-07-11 13:00:00,30.04,30.04,29.96,29.99,87888.0,25.6091,25.6091,25.5409,25.5665,87888.0
2018-07-11 13:10:00,29.99,30.03,29.97,30.01,35364.0,25.5665,25.6006,25.5494,25.5835,35364.0
2018-07-11 13:20:00,30.0,30.05,30.0,30.01,12320.0,25.575,25.6176,25.575,25.5835,12320.0
2018-07-11 13:30:00,30.02,30.06,30.01,30.03,19200.0,25.592,25.6261,25.5835,25.6006,19200.0
2018-07-11 13:40:00,30.04,30.04,29.98,30.02,28400.0,25.6091,25.6091,25.5579,25.592,28400.0
2018-07-11 13:50:00,30.01,30.06,30.0,30.02,23410.0,25.5835,25.6261,25.575,25.592,23410.0
2018-07-11 14:00:00,30.01,30.08,30.01,30.02,29156.0,25.5835,25.6432,25.5835,25.592,29156.0
2018-07-11 14:10:00,30.03,30.03,29.98,30.02,72242.0,25.6006,25.6006,25.5579,25.592,72242.0
2018-07-11 14:20:00,30.03,30.07,30.0,30.06,177082.0,25.6006,25.6347,25.575,25.6261,177082.0
2018-07-11 14:30:00,30.07,30.18,30.07,30.13,48970.0,25.6347,25.7284,25.6347,25.6858,48970.0
2018-07-11 14:40:00,30.14,30.16,30.13,30.15,32904.0,25.6943,25.7114,25.6858,25.7029,32904.0
2018-07-11 14:50:00,30.15,30.2,30.14,30.18,37812.0,25.7029,25.7455,25.6943,25.7284,37812.0
2018-07-11 15:00:00,30.2,30.21,30.13,30.2,87600.0,25.7455,25.754,25.6858,25.7455,87600.0
2018-07-11 15:10:00,30.2,30.21,30.13,30.16,41734.0,25.7455,25.754,25.6858,25.7114,41734.0
2018-07-11 15:20:00,30.16,30.18,30.12,30.18,58596.0,25.7114,25.7284,25.6773,25.7284,58596.0
2018-07-11 15:30:00,30.2,30.29,30.2,30.28,83654.0,25.7455,25.8222,25.7455,25.8137,83654.0
2018-07-11 15:40:00,30.27,30.36,30.24,30.36,168106.0,25.8052,25.8819,25.7796,25.8819,168106.0
2018-07-11 15:50:00,30.35,30.35,30.25,30.25,334878.0,25.8734,25.8734,25.7881,25.7881,334878.0
2018-07-12 09:30:00,30.2,30.33,30.09,30.18,44696.0,25.7455,25.8563,25.6517,25.7284,44696.0
2018-07-12 09:40:00,30.11,30.2,30.04,30.15,44258.0,25.6688,25.7455,25.6091,25.7029,44258.0
2018-07-12 09:50:00,30.17,30.31,30.15,30.28,34648.0,25.7199,25.8393,25.7029,25.8137,34648.0
2018-07-12 10:00:00,30.26,30.31,30.18,30.2,14664.0,25.7966,25.8393,25.7284,25.7455,14664.0
2018-07-12 10:10:00,30.18,30.21,30.03,30.04,37562.0,25.7284,25.754,25.6006,25.6091,37562.0
2018-07-12 10:20:00,30.02,30.09,30.0,30.07,66276.0,25.592,25.6517,25.575,25.6347,66276.0
2018-07-12 10:30:00,30.05,30.05,29.99,30.02,35850.0,25.6176,25.6176,25.5665,25.592,35850.0
2018-07-12 10:40:00,30.04,30.08,30.0,30.07,29344.0,25.6091,25.6432,25.575,25.6347,29344.0
2018-07-12 10:50:00,30.06,30.08,29.99,30.0,38316.0,25.6261,25.6432,25.5665,25.575,38316.0
2018-07-12 11:00:00,30.0,30.03,29.92,29.96,160624.0,25.575,25.6006,25.5068,25.5409,160624.0
2018-07-12 11:10:00,29.98,30.0,29.93,29.99,32626.0,25.5579,25.575,25.5153,25.5665,32626.0
2018-07-12 11:20:00,29.99,30.03,29.97,30.0,10632.0,25.5665,25.6006,25.5494,25.575,10632.0
2018-07-12 11:30:00,30.02,30.03,29.99,30.03,39262.0,25.592,25.6006,25.5665,25.6006,39262.0
2018-07-12 11:40:00,30.01,30.05,29.98,30.02,22798.0,25.5835,25.6176,25.5579,25.592,22798.0
2018-07-12 11:50:00,30.03,30.09,30.0,30.09,15520.0,25.6006,25.6517,25.575,25.6517,15520.0
2018-07-12 12:00:00,30.1,30.14,30.08,30.14,10932.0,25.6602,25.6943,25.6432,25.6943,10932.0
2018-07-12 12:10:00,30.13,30.24,30.13,30.21,37326.0,25.6858,25.7796,25.6858,25.754,37326.0
2018-07-12 12:20:00,30.2,30.25,30.2,30.24,14948.0,25.7455,25.7881,25.7455,25.7796,14948.0
2018-07-12 12:30:00,30.24,30.28,30.22,30.26,10466.0,25.7796,25.8137,25.7625,25.7966,10466.0
2018-07-12 12:40:00,30.25,30.28,30.2,30.21,22844.0,25.7881,25.8137,25.7455,25.754,22844.0
2018-07-12 12:50:00,30.2,30.27,30.18,30.26,8268.0,25.7455,25.8052,25.7284,25.7966,8268.0
2018-07-12 13:00:00,30.25,30.28,30.21,30.22,7608.0,25.7881,25.8137,25.754,25.7625,7608.0
2018-07-12 13:10:00,30.23,30.25,30.21,30.25,9670.0,25.7711,25.7881,25.754,25.7881,9670.0
2018-07-12 13:20:00,30.22,30.28,30.22,30.28,9452.0,25.7625,25.8137,25.7625,25.8137,9452.0
2018-07-12 13:30:00,30.28,30.28,30.21,30.23,10738.0,25.8137,25.8137,25.754,25.7711,10738.0
2018-07-12 13:40:00,30.22,30.25,30.2,30.22,6310.0,25.7625,25.7881,25.7455,25.7625,6310.0
2018-07-12 13:50:00,30.21,30.22,30.2,30.22,6696.0,25.754,25.7625,25.7455,25.7625,6696.0
2018-07-12 14:00:00,30.2,30.24,30.2,30.21,7000.0,25.7455,25.7796,25.7455,25.754,7000.0
2018-07-12 14:10:00,30.21,30.23,30.18,30.23,11834.0,25.754,25.7711,25.7284,25.7711,11834.0
2018-07-12 14:20:00,30.22,30.25,30.21,30.21,24648.0,25.7625,25.7881,25.754,25.754,24648.0
2018-07-12 14:30:00,30.22,30.23,30.17,30.18,34134.0,25.7625,25.7711,25.7199,25.7284,34134.0
2018-07-12 14:40:00,30.18,30.25,30.18,30.25,30384.0,25.7284,25.7881,25.7284,25.7881,30384.0
2018-07-12 14:50:00,30.25,30.3,30.24,30.29,16764.0,25.7881,25.8307,25.7796,25.8222,16764.0
2018-07-12 15:00:00,30.28,30.29,30.25,30.25,20936.0,25.8137,25.8222,25.7881,25.7881,20936.0
2018-07-12 15:10:00,30.23,30.25,30.18,30.25,62432.0,25.7711,25.7881,25.7284,25.7881,62432.0
2018-07-12 15:20:00,30.25,30.28,30.2,30.25,26174.0,25.7881,25.8137,25.7455,25.7881,26174.0
2018-07-12 15:30:00,30.25,30.26,30.23,30.25,36314.0,25.7881,25.7966,25.7711,25.7881,36314.0
2018-07-12 15:40:00,30.24,30.28,30.23,30.25,58640.0,25.7796,25.8137,25.7711,25.7881,58640.0
2018-07-12 15:50:00,30.25,30.27,30.23,30.25,168530.0,25.7881,25.8052,25.7711,25.7881,168530.0
2018-07-13 09:30:00,30.49,30.73,30.28,30.67,105762.0,25.9927,26.1973,25.8137,26.1462,105762.0
2018-07-13 09:40:00,30.68,31.0,30.68,30.98,95234.0,26.1547,26.4275,26.1547,26.4104,95234.0
2018-07-13 09:50:00,30.97,31.02,30.83,30.92,54744.0,26.4019,26.4445,26.2826,26.3593,54744.0
2018-07-13 10:00:00,30.92,31.07,30.92,30.94,53844.0,26.3593,26.4872,26.3593,26.3763,53844.0
2018-07-13 10:10:00,30.96,31.07,30.94,31.02,32478.0,26.3934,26.4872,26.3763,26.4445,32478.0
2018-07-13 10:20:00,31.01,31.04,30.9,30.92,29832.0,26.436,26.4616,26.3422,26.3593,29832.0
2018-07-13 10:30:00,30.91,31.0,30.91,31.0,29968.0,26.3508,26.4275,26.3508,26.4275,29968.0
2018-07-13 10:40:00,31.01,31.1,30.94,30.94,55520.0,26.436,26.5127,26.3763,26.3763,55520.0
2018-07-13 10:50:00,30.93,30.95,30.86,30.94,50516.0,26.3678,26.3849,26.3081,26.3763,50516.0
2018-07-13 11:00:00,30.96,31.04,30.93,31.03,28348.0,26.3934,26.4616,26.3678,26.4531,28348.0
2018-07-13 11:10:00,31.02,31.06,30.95,30.95,27992.0,26.4445,26.4786,26.3849,26.3849,27992.0
2018-07-13 11:20:00,30.94,31.04,30.94,31.02,32100.0,26.3763,26.4616,26.3763,26.4445,32100.0
2018-07-13 11:30:00,31.0,31.02,30.95,31.0,32058.0,26.4275,26.4445,26.3849,26.4275,32058.0
2018-07-13 11:40:00,31.01,31.06,30.99,31.03,26430.0,26.436,26.4786,26.419,26.4531,26430.0
2018-07-13 11:50:00,31.03,31.06,31.02,31.05,29484.0,26.4531,26.4786,26.4445,26.4701,29484.0
2018-07-13 12:00:00,31.06,31.06,30.98,30.98,28536.0,26.4786,26.4786,26.4104,26.4104,28536.0
2018-07-13 12:10:00,30.98,30.99,30.91,30.92,24536.0,26.4104,26.419,26.3508,26.3593,24536.0
2018-07-13 12:20:00,30.91,30.93,30.88,30.91,35162.0,26.3508,26.3678,26.3252,26.3508,35162.0
2018-07-13 12:30:00,30.92,30.95,30.9,30.94,27600.0,26.3593,26.3849,26.3422,26.3763,27600.0
2018-07-13 12:40:00,30.95,30.96,30.92,30.93,21564.0,26.3849,26.3934,26.3593,26.3678,21564.0
2018-07-13 12:50:00,30.93,30.93,30.88,30.91,43262.0,26.3678,26.3678,26.3252,26.3508,43262.0
2018-07-13 13:00:00,30.91,30.94,30.9,30.91,33944.0,26.3508,26.3763,26.3422,26.3508,33944.0
2018-07-13 13:10:00,30.91,30.93,30.86,30.86,67760.0,26.3508,26.3678,26.3081,26.3081,67760.0
2018-07-13 13:20:00,30.86,30.86,30.79,30.79,20336.0,26.3081,26.3081,26.2485,26.2485,20336.0
2018-07-13 13:30:00,30.8,30.81,30.7,30.7,38142.0,26.257,26.2655,26.1717,26.1717,38142.0
2018-07-13 13:40:00,30.71,30.72,30.67,30.72,28752.0,26.1803,26.1888,26.1462,26.1888,28752.0
2018-07-13 13:50:00,30.72,30.78,30.72,30.76,16932.0,26.1888,26.2399,26.1888,26.2229,16932.0
2018-07-13 14:00:00,30.77,30.79,30.75,30.76,20946.0,26.2314,26.2485,26.2144,26.2229,20946.0
2018-07-13 14:10:00,30.75,30.75,30.7,30.7,23266.0,26.2144,26.2144,26.1717,26.1717,23266.0
2018-07-13 14:20:00,30.7,30.74,30.7,30.74,19954.0,26.1717,26.2058,26.1717,26.2058,19954.0
2018-07-13 14:30:00,30.74,30.74,30.72,30.72,17798.0,26.2058,26.2058,26.1888,26.1888,17798.0
2018-07-13 14:40:00,30.72,30.73,30.65,30.66,36060.0,26.1888,26.1973,26.1291,26.1376,36060.0
2018-07-13 14:50:00,30.66,30.69,30.63,30.66,48564.0,26.1376,26.1632,26.1121,26.1376,48564.0
2018-07-13 15:00:00,30.65,30.69,30.65,30.67,21866.0,26.1291,26.1632,26.1291,26.1462,21866.0
2018-07-13 15:10:00,30.67,30.7,30.66,30.67,34518.0,26.1462,26.1717,26.1376,26.1462,34518.0
2018-07-13 15:20:00,30.67,30.68,30.62,30.63,42404.0,26.1462,26.1547,26.1035,26.1121,42404.0
2018-07-13 15:30:00,30.64,30.65,30.58,30.58,32154.0,26.1206,26.1291,26.0694,26.0694,32154.0
2018-07-13 15:40:00,30.58,30.61,30.55,30.6,73916.0,26.0694,26.095,26.0439,26.0865,73916.0
2018-07-13 15:50:00,30.6,30.63,30.57,30.61,175470.0,26.0865,26.1121,26.0609,26.095,175470.0
2018-07-16 09:30:00,30.68,30.75,30.52,30.57,45080.0,26.1547,26.2144,26.0183,26.0609,45080.0
2018-07-16 09:40:00,30.54,30.56,30.38,30.45,24966.0,26.0353,26.0524,25.8989,25.9586,24966.0
2018-07-16 09:50:00,30.45,30.59,30.45,30.56,23444.0,25.9586,26.078,25.9586,26.0524,23444.0
2018-07-16 10:00:00,30.55,30.61,30.48,30.51,26514.0,26.0439,26.095,25.9842,26.0098,26514.0
2018-07-16 10:10:00,30.51,30.68,30.5,30.67,22070.0,26.0098,26.1547,26.0012,26.1462,22070.0
2018-07-16 10:20:00,30.67,30.69,30.61,30.69,80390.0,26.1462,26.1632,26.095,26.1632,80390.0
2018-07-16 10:30:00,30.68,30.68,30.63,30.66,62594.0,26.1547,26.1547,26.1121,26.1376,62594.0
2018-07-16 10:40:00,30.67,30.67,30.51,30.61,21526.0,26.1462,26.1462,26.0098,26.095,21526.0
2018-07-16 10:50:00,30.61,30.62,30.54,30.57,16970.0,26.095,26.1035,26.0353,26.0609,16970.0
2018-07-16 11:00:00,30.57,30.68,30.57,30.66,28280.0,26.0609,26.1547,26.0609,26.1376,28280.0
2018-07-16 11:10:00,30.66,30.68,30.65,30.65,15000.0,26.1376,26.1547,26.1291,26.1291,15000.0
2018-07-16 11:20:00,30.65,30.68,30.63,30.66,37960.0,26.1291,26.1547,26.1121,26.1376,37960.0
2018-07-16 11:30:00,30.66,30.66,30.61,30.64,16618.0,26.1376,26.1376,26.095,26.1206,16618.0
2018-07-16 11:40:00,30.62,30.66,30.55,30.56,23414.0,26.1035,26.1376,26.0439,26.0524,23414.0
2018-07-16 11:50:00,30.56,30.6,30.53,30.54,15950.0,26.0524,26.0865,26.0268,26.0353,15950.0
2018-07-16 12:00:00,30.56,30.59,30.53,30.58,15844.0,26.0524,26.078,26.0268,26.0694,15844.0
2018-07-16 12:10:00,30.6,30.66,30.59,30.65,13556.0,26.0865,26.1376,26.078,26.1291,13556.0
2018-07-16 12:20:00,30.64,30.68,30.64,30.66,18254.0,26.1206,26.1547,26.1206,26.1376,18254.0
2018-07-16 12:30:00,30.67,30.68,30.65,30.66,23016.0,26.1462,26.1547,26.1291,26.1376,23016.0
2018-07-16 12:40:00,30.65,30.66,30.58,30.59,18482.0,26.1291,26.1376,26.0694,26.078,18482.0
2018-07-16 12:50:00,30.6,30.65,30.6,30.64,20308.0,26.0865,26.1291,26.0865,26.1206,20308.0
2018-07-16 13:00:00,30.63,30.67,30.63,30.66,22736.0,26.1121,26.1462,26.1121,26.1376,22736.0
2018-07-16 13:10:00,30.66,30.68,30.63,30.67,26914.0,26.1376,26.1547,26.1121,26.1462,26914.0
2018-07-16 13:20:00,30.67,30.68,30.63,30.63,25990.0,26.1462,26.1547,26.1121,26.1121,25990.0
2018-07-16 13:30:00,30.63,30.68,30.63,30.67,33204.0,26.1121,26.1547,26.1121,26.1462,33204.0
2018-07-16 13:40:00,30.67,30.67,30.58,30.58,58276.0,26.1462,26.1462,26.0694,26.0694,58276.0
2018-07-16 13:50:00,30.59,30.59,30.52,30.52,32596.0,26.078,26.078,26.0183,26.0183,32596.0
2018-07-16 14:00:00,30.51,30.52,30.46,30.49,36662.0,26.0098,26.0183,25.9671,25.9927,36662.0
2018-07-16 14:10:00,30.49,30.5,30.48,30.49,28060.0,25.9927,26.0012,25.9842,25.9927,28060.0
2018-07-16 14:20:00,30.49,30.52,30.48,30.49,38758.0,25.9927,26.0183,25.9842,25.9927,38758.0
2018-07-16 14:30:00,30.5,30.5,30.47,30.47,35110.0,26.0012,26.0012,25.9757,25.9757,35110.0
2018-07-16 14:40:00,30.47,30.48,30.43,30.48,40188.0,25.9757,25.9842,25.9416,25.9842,40188.0
2018-07-16 14:50:00,30.48,30.48,30.45,30.47,23124.0,25.9842,25.9842,25.9586,25.9757,23124.0
2018-07-16 15:00:00,30.47,30.53,30.47,30.53,32092.0,25.9757,26.0268,25.9757,26.0268,32092.0
2018-07-16 15:10:00,30.53,30.61,30.53,30.61,47696.0,26.0268,26.095,26.0268,26.095,47696.0
2018-07-16 15:20:00,30.61,30.65,30.59,30.59,42112.0,26.095,26.1291,26.078,26.078,42112.0
2018-07-16 15:30:00,30.59,30.59,30.54,30.58,53334.0,26.078,26.078,26.0353,26.0694,53334.0
2018-07-16 15:40:00,30.58,30.68,30.58,30.65,87166.0,26.0694,26.1547,26.0694,26.1291,87166.0
2018-07-16 15:50:00,30.65,30.68,30.64,30.65,187370.0,26.1291,26.1547,26.1206,26.1291,187370.0
2018-07-17 09:30:00,30.63,30.97,30.46,30.87,65068.0,26.1121,26.4019,25.9671,26.3167,65068.0
2018-07-17 09:40:00,30.85,30.98,30.81,30.92,25338.0,26.2996,26.4104,26.2655,26.3593,25338.0
2018-07-17 09:50:00,30.93,30.95,30.79,30.81,23092.0,26.3678,26.3849,26.2485,26.2655,23092.0
2018-07-17 10:00:00,30.79,30.83,30.66,30.66,46790.0,26.2485,26.2826,26.1376,26.1376,46790.0
2018-07-17 10:10:00,30.67,30.8,30.65,30.8,89326.0,26.1462,26.257,26.1291,26.257,89326.0
2018-07-17 10:20:00,30.82,30.86,30.78,30.82,74066.0,26.274,26.3081,26.2399,26.274,74066.0
2018-07-17 10:30:00,30.82,30.85,30.77,30.84,26718.0,26.274,26.2996,26.2314,26.2911,26718.0
2018-07-17 10:40:00,30.84,30.95,30.83,30.83,52346.0,26.2911,26.3849,26.2826,26.2826,52346.0
2018-07-17 10:50:00,30.83,30.96,30.82,30.84,46182.0,26.2826,26.3934,26.274,26.2911,46182.0
2018-07-17 11:00:00,30.85,30.91,30.82,30.84,25068.0,26.2996,26.3508,26.274,26.2911,25068.0
2018-07-17 11:10:00,30.82,30.88,30.8,30.8,19756.0,26.274,26.3252,26.257,26.257,19756.0
2018-07-17 11:20:00,30.78,30.81,30.77,30.81,14596.0,26.2399,26.2655,26.2314,26.2655,14596.0
2018-07-17 11:30:00,30.81,30.85,30.81,30.83,24288.0,26.2655,26.2996,26.2655,26.2826,24288.0
2018-07-17 11:40:00,30.81,30.94,30.81,30.93,24616.0,26.2655,26.3763,26.2655,26.3678,24616.0
2018-07-17 11:50:00,30.93,30.95,30.86,30.86,10894.0,26.3678,26.3849,26.3081,26.3081,10894.0
2018-07-17 12:00:00,30.86,30.88,30.81,30.81,22796.0,26.3081,26.3252,26.2655,26.2655,22796.0
2018-07-17 12:10:00,30.81,30.86,30.79,30.84,17652.0,26.2655,26.3081,26.2485,26.2911,17652.0
2018-07-17 12:20:00,30.84,30.86,30.8,30.84,16398.0,26.2911,26.3081,26.257,26.2911,16398.0
2018-07-17 12:30:00,30.84,30.84,30.8,30.82,16142.0,26.2911,26.2911,26.257,26.274,16142.0
2018-07-17 12:40:00,30.83,30.86,30.82,30.82,11842.0,26.2826,26.3081,26.274,26.274,11842.0
2018-07-17 12:50:00,30.82,30.93,30.82,30.9,112086.0,26.274,26.3678,26.274,26.3422,112086.0
2018-07-17 13:00:00,30.9,30.98,30.9,30.93,27894.0,26.3422,26.4104,26.3422,26.3678,27894.0
2018-07-17 13:10:00,30.93,30.99,30.9,30.93,22268.0,26.3678,26.419,26.3422,26.3678,22268.0
2018-07-17 13:20:00,30.93,30.97,30.92,30.97,16712.0,26.3678,26.4019,26.3593,26.4019,16712.0
2018-07-17 13:30:00,30.97,30.99,30.91,30.93,14128.0,26.4019,26.419,26.3508,26.3678,14128.0
2018-07-17 13:40:00,30.92,30.93,30.9,30.9,8974.0,26.3593,26.3678,26.3422,26.3422,8974.0
2018-07-17 13:50:00,30.91,30.92,30.89,30.91,15896.0,26.3508,26.3593,26.3337,26.3508,15896.0
2018-07-17 14:00:00,30.91,30.98,30.89,30.98,18460.0,26.3508,26.4104,26.3337,26.4104,18460.0
2018-07-17 14:10:00,30.98,30.98,30.92,30.92,33042.0,26.4104,26.4104,26.3593,26.3593,33042.0
2018-07-17 14:20:00,30.93,30.95,30.92,30.93,38152.0,26.3678,26.3849,26.3593,26.3678,38152.0
2018-07-17 14:30:00,30.92,30.93,30.9,30.92,27646.0,26.3593,26.3678,26.3422,26.3593,27646.0
2018-07-17 14:40:00,30.92,30.93,30.92,30.92,21010.0,26.3593,26.3678,26.3593,26.3593,21010.0
2018-07-17 14:50:00,30.92,30.96,30.91,30.95,25178.0,26.3593,26.3934,26.3508,26.3849,25178.0
2018-07-17 15:00:00,30.95,31.02,30.95,31.01,56542.0,26.3849,26.4445,26.3849,26.436,56542.0
2018-07-17 15:10:00,31.01,31.07,31.0,31.05,39472.0,26.436,26.4872,26.4275,26.4701,39472.0
2018-07-17 15:20:00,31.05,31.07,31.04,31.05,53040.0,26.4701,26.4872,26.4616,26.4701,53040.0
2018-07-17 15:30:00,31.05,31.05,30.99,31.02,63306.0,26.4701,26.4701,26.419,26.4445,63306.0
2018-07-17 15:40:00,31.03,31.04,31.0,31.02,91768.0,26.4531,26.4616,26.4275,26.4445,91768.0
2018-07-17 15:50:00,31.02,31.02,30.96,30.97,193180.0,26.4445,26.4445,26.3934,26.4019,193180.0
2018-07-18 09:30:00,31.0,31.18,30.97,31.02,81034.0,26.4275,26.5809,26.4019,26.4445,81034.0
2018-07-18 09:40:00,31.02,31.03,30.76,30.92,188888.0,26.4445,26.4531,26.2229,26.3593,188888.0
2018-07-18 09:50:00,30.86,30.99,30.79,30.8,57744.0,26.3081,26.419,26.2485,26.257,57744.0
2018-07-18 10:00:00,30.81,30.89,30.75,30.82,38930.0,26.2655,26.3337,26.2144,26.274,38930.0
2018-07-18 10:10:00,30.83,30.84,30.67,30.68,76782.0,26.2826,26.2911,26.1462,26.1547,76782.0
2018-07-18 10:20:00,30.68,30.7,30.59,30.63,109750.0,26.1547,26.1717,26.078,26.1121,109750.0
2018-07-18 10:30:00,30.63,30.65,30.58,30.6,86130.0,26.1121,26.1291,26.0694,26.0865,86130.0
2018-07-18 10:40:00,30.6,30.63,30.5,30.5,67210.0,26.0865,26.1121,26.0012,26.0012,67210.0
2018-07-18 10:50:00,30.5,30.56,30.48,30.5,69600.0,26.0012,26.0524,25.9842,26.0012,69600.0
2018-07-18 11:00:00,30.52,30.55,30.49,30.5,39226.0,26.0183,26.0439,25.9927,26.0012,39226.0
2018-07-18 11:10:00,30.5,30.59,30.5,30.56,47236.0,26.0012,26.078,26.0012,26.0524,47236.0
2018-07-18 11:20:00,30.58,30.61,30.52,30.58,128142.0,26.0694,26.095,26.0183,26.0694,128142.0
2018-07-18 11:30:00,30.58,30.71,30.58,30.64,88574.0,26.0694,26.1803,26.0694,26.1206,88574.0
2018-07-18 11:40:00,30.64,30.73,30.62,30.7,32992.0,26.1206,26.1973,26.1035,26.1717,32992.0
2018-07-18 11:50:00,30.7,30.75,30.66,30.71,72530.0,26.1717,26.2144,26.1376,26.1803,72530.0
2018-07-18 12:00:00,30.7,30.71,30.65,30.67,27278.0,26.1717,26.1803,26.1291,26.1462,27278.0
2018-07-18 12:10:00,30.66,30.67,30.64,30.64,20402.0,26.1376,26.1462,26.1206,26.1206,20402.0
2018-07-18 12:20:00,30.64,30.67,30.61,30.64,42332.0,26.1206,26.1462,26.095,26.1206,42332.0
2018-07-18 12:30:00,30.64,30.67,30.61,30.63,37008.0,26.1206,26.1462,26.095,26.1121,37008.0
2018-07-18 12:40:00,30.63,30.64,30.61,30.63,23062.0,26.1121,26.1206,26.095,26.1121,23062.0
2018-07-18 12:50:00,30.63,30.7,30.61,30.67,19324.0,26.1121,26.1717,26.095,26.1462,19324.0
2018-07-18 13:00:00,30.68,30.71,30.66,30.66,23138.0,26.1547,26.1803,26.1376,26.1376,23138.0
2018-07-18 13:10:00,30.66,30.72,30.66,30.71,24850.0,26.1376,26.1888,26.1376,26.1803,24850.0
2018-07-18 13:20:00,30.72,30.75,30.72,30.74,15520.0,26.1888,26.2144,26.1888,26.2058,15520.0
2018-07-18 13:30:00,30.75,30.75,30.66,30.67,31806.0,26.2144,26.2144,26.1376,26.1462,31806.0
2018-07-18 13:40:00,30.67,30.72,30.65,30.7,20158.0,26.1462,26.1888,26.1291,26.1717,20158.0
2018-07-18 13:50:00,30.7,30.77,30.69,30.76,22968.0,26.1717,26.2314,26.1632,26.2229,22968.0
2018-07-18 14:00:00,30.76,30.81,30.75,30.81,37922.0,26.2229,26.2655,26.2144,26.2655,37922.0
2018-07-18 14:10:00,30.81,30.82,30.77,30.78,36860.0,26.2655,26.274,26.2314,26.2399,36860.0
2018-07-18 14:20:00,30.78,30.82,30.77,30.81,22990.0,26.2399,26.274,26.2314,26.2655,22990.0
2018-07-18 14:30:00,30.81,30.83,30.8,30.82,40604.0,26.2655,26.2826,26.257,26.274,40604.0
2018-07-18 14:40:00,30.84,30.88,30.81,30.88,30494.0,26.2911,26.3252,26.2655,26.3252,30494.0
2018-07-18 14:50:00,30.88,30.89,30.84,30.84,31876.0,26.3252,26.3337,26.2911,26.2911,31876.0
2018-07-18 15:00:00,30.84,30.85,30.82,30.84,33596.0,26.2911,26.2996,26.274,26.2911,33596.0
2018-07-18 15:10:00,30.84,30.93,30.84,30.93,32608.0,26.2911,26.3678,26.2911,26.3678,32608.0
2018-07-18 15:20:00,30.93,30.94,30.9,30.92,36544.0,26.3678,26.3763,26.3422,26.3593,36544.0
2018-07-18 15:30:00,30.92,30.93,30.89,30.92,56518.0,26.3593,26.3678,26.3337,26.3593,56518.0
2018-07-18 15:40:00,30.91,30.92,30.86,30.9,76590.0,26.3508,26.3593,26.3081,26.3422,76590.0
2018-07-18 15:50:00,30.9,30.93,30.88,30.89,178592.0,26.3422,26.3678,26.3252,26.3337,178592.0
2018-07-19 09:30:00,30.68,30.88,30.68,30.75,45654.0,26.3339,26.5056,26.3339,26.394,45654.0
2018-07-19 09:40:00,30.8,30.85,30.63,30.68,61462.0,26.4369,26.4799,26.291,26.3339,61462.0
2018-07-19 09:50:00,30.67,30.78,30.63,30.78,33844.0,26.3254,26.4198,26.291,26.4198,33844.0
2018-07-19 10:00:00,30.81,31.05,30.79,31.05,39960.0,26.4455,26.6515,26.4284,26.6515,39960.0
2018-07-19 10:10:00,31.05,31.11,31.02,31.04,35270.0,26.6515,26.703,26.6258,26.643,35270.0
2018-07-19 10:20:00,31.04,31.04,30.88,30.88,32118.0,26.643,26.643,26.5056,26.5056,32118.0
2018-07-19 10:30:00,30.88,31.0,30.86,31.0,135986.0,26.5056,26.6086,26.4884,26.6086,135986.0
2018-07-19 10:40:00,31.0,31.17,30.99,31.12,119630.0,26.6086,26.7545,26.6,26.7116,119630.0
2018-07-19 10:50:00,31.11,31.18,31.05,31.16,32456.0,26.703,26.7631,26.6515,26.746,32456.0
2018-07-19 11:00:00,31.18,31.32,31.18,31.29,36472.0,26.7631,26.8833,26.7631,26.8575,36472.0
2018-07-19 11:10:00,31.3,31.32,31.23,31.28,24210.0,26.8661,26.8833,26.806,26.849,24210.0
2018-07-19 11:20:00,31.29,31.34,31.15,31.15,34614.0,26.8575,26.9005,26.7374,26.7374,34614.0
2018-07-19 11:30:00,31.17,31.21,31.06,31.11,59670.0,26.7545,26.7889,26.6601,26.703,59670.0
2018-07-19 11:40:00,31.11,31.28,31.11,31.27,41530.0,26.703,26.849,26.703,26.8404,41530.0
2018-07-19 11:50:00,31.28,31.3,31.22,31.26,21332.0,26.849,26.8661,26.7975,26.8318,21332.0
2018-07-19 12:00:00,31.28,31.3,31.21,31.3,19264.0,26.849,26.8661,26.7889,26.8661,19264.0
2018-07-19 12:10:00,31.3,31.34,31.29,31.29,18978.0,26.8661,26.9005,26.8575,26.8575,18978.0
2018-07-19 12:20:00,31.29,31.32,31.28,31.31,23090.0,26.8575,26.8833,26.849,26.8747,23090.0
2018-07-19 12:30:00,31.31,31.32,31.24,31.26,37042.0,26.8747,26.8833,26.8146,26.8318,37042.0
2018-07-19 12:40:00,31.27,31.28,31.24,31.25,18326.0,26.8404,26.849,26.8146,26.8232,18326.0
2018-07-19 12:50:00,31.24,31.29,31.24,31.25,22166.0,26.8146,26.8575,26.8146,26.8232,22166.0
2018-07-19 13:00:00,31.25,31.28,31.17,31.18,24646.0,26.8232,26.849,26.7545,26.7631,24646.0
2018-07-19 13:10:00,31.17,31.24,31.17,31.23,17900.0,26.7545,26.8146,26.7545,26.806,17900.0
2018-07-19 13:20:00,31.23,31.29,31.23,31.29,18360.0,26.806,26.8575,26.806,26.8575,18360.0
2018-07-19 13:30:00,31.3,31.33,31.27,31.32,22834.0,26.8661,26.8919,26.8404,26.8833,22834.0
2018-07-19 13:40:00,31.33,31.34,31.28,31.29,29980.0,26.8919,26.9005,26.849,26.8575,29980.0
2018-07-19 13:50:00,31.29,31.38,31.29,31.35,38584.0,26.8575,26.9348,26.8575,26.909,38584.0
2018-07-19 14:00:00,31.35,31.44,31.34,31.41,209326.0,26.909,26.9863,26.9005,26.9605,209326.0
2018-07-19 14:10:00,31.43,31.49,31.43,31.45,26690.0,26.9777,27.0292,26.9777,26.9949,26690.0
2018-07-19 14:20:00,31.45,31.59,31.43,31.53,153138.0,26.9949,27.115,26.9777,27.0635,153138.0
2018-07-19 14:30:00,31.53,31.53,31.39,31.46,70280.0,27.0635,27.0635,26.9434,27.0035,70280.0
2018-07-19 14:40:00,31.46,31.52,31.45,31.46,30002.0,27.0035,27.055,26.9949,27.0035,30002.0
2018-07-19 14:50:00,31.45,31.47,31.42,31.47,25138.0,26.9949,27.012,26.9691,27.012,25138.0
2018-07-19 15:00:00,31.48,31.48,31.36,31.36,53810.0,27.0206,27.0206,26.9176,26.9176,53810.0
2018-07-19 15:10:00,31.36,31.37,31.31,31.31,81696.0,26.9176,26.9262,26.8747,26.8747,81696.0
2018-07-19 15:20:00,31.32,31.36,31.25,31.28,113424.0,26.8833,26.9176,26.8232,26.849,113424.0
2018-07-19 15:30:00,31.28,31.29,31.23,31.26,72470.0,26.849,26.8575,26.806,26.8318,72470.0
2018-07-19 15:40:00,31.26,31.32,31.25,31.32,137686.0,26.8318,26.8833,26.8232,26.8833,137686.0
2018-07-19 15:50:00,31.32,31.47,31.32,31.37,297660.0,26.8833,27.012,26.8833,26.9262,297660.0
2018-07-20 09:30:00,31.31,31.35,31.05,31.19,24266.0,26.8747,26.909,26.6515,26.7717,24266.0
2018-07-20 09:40:00,31.19,31.26,31.11,31.17,15024.0,26.7717,26.8318,26.703,26.7545,15024.0
2018-07-20 09:50:00,31.14,31.29,31.1,31.26,26586.0,26.7288,26.8575,26.6945,26.8318,26586.0
2018-07-20 10:00:00,31.24,31.27,30.92,30.96,45000.0,26.8146,26.8404,26.54,26.5743,45000.0
2018-07-20 10:10:00,30.96,30.96,30.75,30.8,50404.0,26.5743,26.5743,26.394,26.4369,50404.0
2018-07-20 10:20:00,30.8,30.9,30.78,30.88,27884.0,26.4369,26.5228,26.4198,26.5056,27884.0
2018-07-20 10:30:00,30.88,30.97,30.85,30.91,34966.0,26.5056,26.5829,26.4799,26.5314,34966.0
2018-07-20 10:40:00,30.9,30.93,30.86,30.91,27292.0,26.5228,26.5485,26.4884,26.5314,27292.0
2018-07-20 10:50:00,30.9,30.92,30.89,30.9,10000.0,26.5228,26.54,26.5142,26.5228,10000.0
2018-07-20 11:00:00,30.9,30.95,30.88,30.9,10600.0,26.5228,26.5657,26.5056,26.5228,10600.0
2018-07-20 11:10:00,30.89,30.97,30.87,30.96,17260.0,26.5142,26.5829,26.497,26.5743,17260.0
2018-07-20 11:20:00,30.96,31.0,30.91,30.96,15738.0,26.5743,26.6086,26.5314,26.5743,15738.0
2018-07-20 11:30:00,30.96,31.0,30.95,30.98,17900.0,26.5743,26.6086,26.5657,26.5915,17900.0
2018-07-20 11:40:00,30.97,31.04,30.97,30.99,17446.0,26.5829,26.643,26.5829,26.6,17446.0
2018-07-20 11:50:00,31.0,31.0,30.93,30.95,16074.0,26.6086,26.6086,26.5485,26.5657,16074.0
2018-07-20 12:00:00,30.93,31.06,30.92,31.04,21680.0,26.5485,26.6601,26.54,26.643,21680.0
2018-07-20 12:10:00,31.05,31.06,31.02,31.05,10500.0,26.6515,26.6601,26.6258,26.6515,10500.0
2018-07-20 12:20:00,31.04,31.1,31.04,31.09,12346.0,26.643,26.6945,26.643,26.6859,12346.0
2018-07-20 12:30:00,31.09,31.15,31.09,31.14,13910.0,26.6859,26.7374,26.6859,26.7288,13910.0
2018-07-20 12:40:00,31.14,31.17,31.11,31.11,13260.0,26.7288,26.7545,26.703,26.703,13260.0
2018-07-20 12:50:00,31.11,31.13,31.08,31.11,12400.0,26.703,26.7202,26.6773,26.703,12400.0
2018-07-20 13:00:00,31.13,31.14,31.08,31.08,12806.0,26.7202,26.7288,26.6773,26.6773,12806.0
2018-07-20 13:10:00,31.08,31.11,31.03,31.03,20600.0,26.6773,26.703,26.6344,26.6344,20600.0
2018-07-20 13:20:00,31.04,31.07,31.02,31.04,21006.0,26.643,26.6687,26.6258,26.643,21006.0
2018-07-20 13:30:00,31.04,31.04,30.98,30.98,8800.0,26.643,26.643,26.5915,26.5915,8800.0
2018-07-20 13:40:00,30.97,30.99,30.97,30.98,11200.0,26.5829,26.6,26.5829,26.5915,11200.0
2018-07-20 13:50:00,30.98,31.02,30.96,30.98,16170.0,26.5915,26.6258,26.5743,26.5915,16170.0
2018-07-20 14:00:00,30.98,31.02,30.97,31.0,12550.0,26.5915,26.6258,26.5829,26.6086,12550.0
2018-07-20 14:10:00,30.98,31.0,30.95,30.97,12812.0,26.5915,26.6086,26.5657,26.5829,12812.0
2018-07-20 14:20:00,30.96,30.98,30.93,30.93,27114.0,26.5743,26.5915,26.5485,26.5485,27114.0
2018-07-20 14:30:00,30.93,30.94,30.88,30.88,65130.0,26.5485,26.5571,26.5056,26.5056,65130.0
2018-07-20 14:40:00,30.88,30.89,30.8,30.88,43754.0,26.5056,26.5142,26.4369,26.5056,43754.0
2018-07-20 14:50:00,30.85,30.86,30.83,30.86,13770.0,26.4799,26.4884,26.4627,26.4884,13770.0
2018-07-20 15:00:00,30.86,30.9,30.84,30.87,17658.0,26.4884,26.5228,26.4713,26.497,17658.0
2018-07-20 15:10:00,30.86,30.87,30.83,30.83,26984.0,26.4884,26.497,26.4627,26.4627,26984.0
2018-07-20 15:20:00,30.83,30.85,30.82,30.85,28730.0,26.4627,26.4799,26.4541,26.4799,28730.0
2018-07-20 15:30:00,30.85,30.86,30.78,30.81,56606.0,26.4799,26.4884,26.4198,26.4455,56606.0
2018-07-20 15:40:00,30.81,30.86,30.78,30.78,43528.0,26.4455,26.4884,26.4198,26.4198,43528.0
2018-07-20 15:50:00,30.78,30.8,30.76,30.78,152314.0,26.4198,26.4369,26.4026,26.4198,152314.0
2018-07-23 09:30:00,30.67,30.79,30.39,30.56,98934.0,26.3254,26.4284,26.085,26.2309,98934.0
2018-07-23 09:40:00,30.57,30.73,30.35,30.39,128528.0,26.2395,26.3769,26.0507,26.085,128528.0
2018-07-23 09:50:00,30.38,30.58,30.34,30.56,41840.0,26.0764,26.2481,26.0421,26.2309,41840.0
2018-07-23 10:00:00,30.53,30.53,30.29,30.34,75398.0,26.2052,26.2052,25.9992,26.0421,75398.0
2018-07-23 10:10:00,30.35,30.48,30.33,30.47,35608.0,26.0507,26.1623,26.0335,26.1537,35608.0
2018-07-23 10:20:00,30.46,30.49,30.43,30.43,36526.0,26.1451,26.1709,26.1194,26.1194,36526.0
2018-07-23 10:30:00,30.41,30.45,30.38,30.4,42780.0,26.1022,26.1365,26.0764,26.0936,42780.0
2018-07-23 10:40:00,30.41,30.41,30.34,30.4,26530.0,26.1022,26.1022,26.0421,26.0936,26530.0
2018-07-23 10:50:00,30.4,30.43,30.39,30.41,29566.0,26.0936,26.1194,26.085,26.1022,29566.0
2018-07-23 11:00:00,30.4,30.49,30.4,30.44,37136.0,26.0936,26.1709,26.0936,26.1279,37136.0
2018-07-23 11:10:00,30.44,30.57,30.42,30.5,38310.0,26.1279,26.2395,26.1108,26.1794,38310.0
2018-07-23 11:20:00,30.48,30.48,30.41,30.41,35402.0,26.1623,26.1623,26.1022,26.1022,35402.0
2018-07-23 11:30:00,30.4,30.5,30.4,30.45,19336.0,26.0936,26.1794,26.0936,26.1365,19336.0
2018-07-23 11:40:00,30.47,30.5,30.42,30.44,57158.0,26.1537,26.1794,26.1108,26.1279,57158.0
2018-07-23 11:50:00,30.43,30.48,30.4,30.43,56226.0,26.1194,26.1623,26.0936,26.1194,56226.0
2018-07-23 12:00:00,30.43,30.49,30.42,30.48,43304.0,26.1194,26.1709,26.1108,26.1623,43304.0
2018-07-23 12:10:00,30.47,30.5,30.43,30.48,81020.0,26.1537,26.1794,26.1194,26.1623,81020.0
2018-07-23 12:20:00,30.49,30.56,30.49,30.55,30738.0,26.1709,26.2309,26.1709,26.2224,30738.0
2018-07-23 12:30:00,30.56,30.57,30.54,30.56,27392.0,26.2309,26.2395,26.2138,26.2309,27392.0
2018-07-23 12:40:00,30.53,30.57,30.48,30.49,39520.0,26.2052,26.2395,26.1623,26.1709,39520.0
2018-07-23 12:50:00,30.49,30.51,30.46,30.46,24804.0,26.1709,26.188,26.1451,26.1451,24804.0
2018-07-23 13:00:00,30.46,30.51,30.45,30.46,35672.0,26.1451,26.188,26.1365,26.1451,35672.0
2018-07-23 13:10:00,30.46,30.47,30.4,30.43,38598.0,26.1451,26.1537,26.0936,26.1194,38598.0
2018-07-23 13:20:00,30.42,30.43,30.39,30.4,18248.0,26.1108,26.1194,26.085,26.0936,18248.0
2018-07-23 13:30:00,30.4,30.42,30.35,30.36,33958.0,26.0936,26.1108,26.0507,26.0593,33958.0
2018-07-23 13:40:00,30.36,30.4,30.35,30.36,13374.0,26.0593,26.0936,26.0507,26.0593,13374.0
2018-07-23 13:50:00,30.36,30.39,30.34,30.36,24774.0,26.0593,26.085,26.0421,26.0593,24774.0
2018-07-23 14:00:00,30.36,30.38,30.34,30.35,21034.0,26.0593,26.0764,26.0421,26.0507,21034.0
2018-07-23 14:10:00,30.35,30.35,30.3,30.33,32382.0,26.0507,26.0507,26.0078,26.0335,32382.0
2018-07-23 14:20:00,30.33,30.36,30.31,30.32,38708.0,26.0335,26.0593,26.0164,26.0249,38708.0
2018-07-23 14:30:00,30.32,30.32,30.25,30.29,29466.0,26.0249,26.0249,25.9649,25.9992,29466.0
2018-07-23 14:40:00,30.29,30.33,30.28,30.31,30794.0,25.9992,26.0335,25.9906,26.0164,30794.0
2018-07-23 14:50:00,30.3,30.35,30.29,30.32,80094.0,26.0078,26.0507,25.9992,26.0249,80094.0
2018-07-23 15:00:00,30.32,30.33,30.18,30.18,45368.0,26.0249,26.0335,25.9048,25.9048,45368.0
2018-07-23 15:10:00,30.19,30.23,30.18,30.2,81826.0,25.9134,25.9477,25.9048,25.9219,81826.0
2018-07-23 15:20:00,30.19,30.2,30.16,30.18,114620.0,25.9134,25.9219,25.8876,25.9048,114620.0
2018-07-23 15:30:00,30.18,30.24,30.17,30.19,102426.0,25.9048,25.9563,25.8962,25.9134,102426.0
2018-07-23 15:40:00,30.18,30.25,30.17,30.25,133524.0,25.9048,25.9649,25.8962,25.9649,133524.0
2018-07-23 15:50:00,30.25,30.27,30.2,30.23,211600.0,25.9649,25.982,25.9219,25.9477,211600.0
2018-07-24 09:30:00,30.48,30.48,30.28,30.43,76402.0,26.1623,26.1623,25.9906,26.1194,76402.0
2018-07-24 09:40:00,30.46,30.48,30.21,30.21,40752.0,26.1451,26.1623,25.9305,25.9305,40752.0
2018-07-24 09:50:00,30.19,30.21,29.93,30.0,66668.0,25.9134,25.9305,25.6902,25.7503,66668.0
2018-07-24 10:00:00,30.0,30.06,29.98,30.0,45020.0,25.7503,25.8018,25.7331,25.7503,45020.0
2018-07-24 10:10:00,30.0,30.04,29.98,30.03,33546.0,25.7503,25.7846,25.7331,25.776,33546.0
2018-07-24 10:20:00,30.03,30.03,29.93,29.94,86028.0,25.776,25.776,25.6902,25.6988,86028.0
2018-07-24 10:30:00,29.95,30.02,29.92,29.99,63412.0,25.7074,25.7674,25.6816,25.7417,63412.0
2018-07-24 10:40:00,29.98,30.04,29.86,29.88,83434.0,25.7331,25.7846,25.6301,25.6473,83434.0
2018-07-24 10:50:00,29.88,29.93,29.82,29.82,70844.0,25.6473,25.6902,25.5958,25.5958,70844.0
2018-07-24 11:00:00,29.84,30.0,29.82,29.95,87008.0,25.6129,25.7503,25.5958,25.7074,87008.0
2018-07-24 11:10:00,29.95,29.95,29.85,29.85,35234.0,25.7074,25.7074,25.6215,25.6215,35234.0
2018-07-24 11:20:00,29.86,29.87,29.69,29.73,149628.0,25.6301,25.6387,25.4842,25.5185,149628.0
2018-07-24 11:30:00,29.74,29.91,29.73,29.9,145900.0,25.5271,25.673,25.5185,25.6644,145900.0
2018-07-24 11:40:00,29.91,29.94,29.85,29.89,40868.0,25.673,25.6988,25.6215,25.6559,40868.0
2018-07-24 11:50:00,29.9,29.96,29.87,29.93,32388.0,25.6644,25.7159,25.6387,25.6902,32388.0
2018-07-24 12:00:00,29.94,30.04,29.93,29.99,52124.0,25.6988,25.7846,25.6902,25.7417,52124.0
2018-07-24 12:10:00,29.99,30.05,29.97,29.98,44748.0,25.7417,25.7932,25.7245,25.7331,44748.0
2018-07-24 12:20:00,29.97,29.98,29.9,29.96,45976.0,25.7245,25.7331,25.6644,25.7159,45976.0
2018-07-24 12:30:00,29.95,29.95,29.85,29.86,64124.0,25.7074,25.7074,25.6215,25.6301,64124.0
2018-07-24 12:40:00,29.86,29.86,29.79,29.79,63342.0,25.6301,25.6301,25.57,25.57,63342.0
2018-07-24 12:50:00,29.8,29.91,29.8,29.85,155730.0,25.5786,25.673,25.5786,25.6215,155730.0
2018-07-24 13:00:00,29.86,29.86,29.81,29.85,34704.0,25.6301,25.6301,25.5872,25.6215,34704.0
2018-07-24 13:10:00,29.85,29.92,29.83,29.9,38758.0,25.6215,25.6816,25.6044,25.6644,38758.0
2018-07-24 13:20:00,29.9,29.9,29.77,29.78,37704.0,25.6644,25.6644,25.5529,25.5614,37704.0
2018-07-24 13:30:00,29.79,29.82,29.72,29.75,65006.0,25.57,25.5958,25.5099,25.5357,65006.0
2018-07-24 13:40:00,29.76,29.8,29.74,29.78,57720.0,25.5443,25.5786,25.5271,25.5614,57720.0
2018-07-24 13:50:00,29.78,29.78,29.72,29.72,38446.0,25.5614,25.5614,25.5099,25.5099,38446.0
2018-07-24 14:00:00,29.72,29.73,29.59,29.61,75726.0,25.5099,25.5185,25.3984,25.4155,75726.0
2018-07-24 14:10:00,29.61,29.65,29.59,29.62,34704.0,25.4155,25.4499,25.3984,25.4241,34704.0
2018-07-24 14:20:00,29.63,29.63,29.52,29.55,42288.0,25.4327,25.4327,25.3383,25.364,42288.0
2018-07-24 14:30:00,29.55,29.64,29.55,29.55,74452.0,25.364,25.4413,25.364,25.364,74452.0
2018-07-24 14:40:00,29.56,29.6,29.56,29.59,48146.0,25.3726,25.4069,25.3726,25.3984,48146.0
2018-07-24 14:50:00,29.59,29.6,29.56,29.58,64146.0,25.3984,25.4069,25.3726,25.3898,64146.0
2018-07-24 15:00:00,29.58,29.74,29.57,29.73,322426.0,25.3898,25.5271,25.3812,25.5185,322426.0
2018-07-24 15:10:00,29.73,29.74,29.64,29.74,73732.0,25.5185,25.5271,25.4413,25.5271,73732.0
2018-07-24 15:20:00,29.74,29.74,29.68,29.69,92410.0,25.5271,25.5271,25.4756,25.4842,92410.0
2018-07-24 15:30:00,29.7,29.71,29.63,29.65,130488.0,25.4928,25.5014,25.4327,25.4499,130488.0
2018-07-24 15:40:00,29.65,29.71,29.59,29.7,162038.0,25.4499,25.5014,25.3984,25.4928,162038.0
2018-07-24 15:50:00,29.72,29.74,29.68,29.71,327228.0,25.5099,25.5271,25.4756,25.5014,327228.0
2018-07-25 09:30:00,29.68,29.93,29.44,29.91,101026.0,25.4756,25.6902,25.2696,25.673,101026.0
2018-07-25 09:40:00,29.92,30.1,29.74,29.99,45408.0,25.6816,25.8361,25.5271,25.7417,45408.0
2018-07-25 09:50:00,29.97,30.0,29.79,29.86,44818.0,25.7245,25.7503,25.57,25.6301,44818.0
2018-07-25 10:00:00,29.86,29.9,29.73,29.73,21416.0,25.6301,25.6644,25.5185,25.5185,21416.0
2018-07-25 10:10:00,29.73,29.81,29.64,29.71,46330.0,25.5185,25.5872,25.4413,25.5014,46330.0
2018-07-25 10:20:00,29.71,29.81,29.68,29.8,18608.0,25.5014,25.5872,25.4756,25.5786,18608.0
2018-07-25 10:30:00,29.82,29.84,29.75,29.78,21284.0,25.5958,25.6129,25.5357,25.5614,21284.0
2018-07-25 10:40:00,29.78,29.88,29.69,29.83,26198.0,25.5614,25.6473,25.4842,25.6044,26198.0
2018-07-25 10:50:00,29.83,29.86,29.76,29.78,55126.0,25.6044,25.6301,25.5443,25.5614,55126.0
2018-07-25 11:00:00,29.8,29.83,29.75,29.82,28298.0,25.5786,25.6044,25.5357,25.5958,28298.0
2018-07-25 11:10:00,29.82,29.86,29.8,29.83,18468.0,25.5958,25.6301,25.5786,25.6044,18468.0
2018-07-25 11:20:00,29.86,29.95,29.82,29.9,23048.0,25.6301,25.7074,25.5958,25.6644,23048.0
2018-07-25 11:30:00,29.89,29.9,29.84,29.88,19598.0,25.6559,25.6644,25.6129,25.6473,19598.0
2018-07-25 11:40:00,29.9,29.97,29.88,29.95,21104.0,25.6644,25.7245,25.6473,25.7074,21104.0
2018-07-25 11:50:00,29.95,30.0,29.93,29.93,23456.0,25.7074,25.7503,25.6902,25.6902,23456.0
2018-07-25 12:00:00,29.94,29.98,29.9,29.9,30764.0,25.6988,25.7331,25.6644,25.6644,30764.0
2018-07-25 12:10:00,29.9,29.95,29.9,29.93,20396.0,25.6644,25.7074,25.6644,25.6902,20396.0
2018-07-25 12:20:00,29.94,29.97,29.93,29.93,16400.0,25.6988,25.7245,25.6902,25.6902,16400.0
2018-07-25 12:30:00,29.93,29.97,29.92,29.96,16686.0,25.6902,25.7245,25.6816,25.7159,16686.0
2018-07-25 12:40:00,29.96,29.96,29.91,29.93,15998.0,25.7159,25.7159,25.673,25.6902,15998.0
2018-07-25 12:50:00,29.93,29.98,29.92,29.95,23126.0,25.6902,25.7331,25.6816,25.7074,23126.0
2018-07-25 13:00:00,29.95,29.95,29.91,29.93,11654.0,25.7074,25.7074,25.673,25.6902,11654.0
2018-07-25 13:10:00,29.93,29.94,29.92,29.93,21962.0,25.6902,25.6988,25.6816,25.6902,21962.0
2018-07-25 13:20:00,29.93,29.93,29.86,29.86,17288.0,25.6902,25.6902,25.6301,25.6301,17288.0
2018-07-25 13:30:00,29.86,29.87,29.82,29.85,17720.0,25.6301,25.6387,25.5958,25.6215,17720.0
2018-07-25 13:40:00,29.85,29.89,29.84,29.86,18328.0,25.6215,25.6559,25.6129,25.6301,18328.0
2018-07-25 13:50:00,29.89,29.91,29.86,29.91,19008.0,25.6559,25.673,25.6301,25.673,19008.0
2018-07-25 14:00:00,29.91,29.93,29.91,29.91,26534.0,25.673,25.6902,25.673,25.673,26534.0
2018-07-25 14:10:00,29.91,29.93,29.88,29.93,25230.0,25.673,25.6902,25.6473,25.6902,25230.0
2018-07-25 14:20:00,29.93,29.96,29.92,29.94,48654.0,25.6902,25.7159,25.6816,25.6988,48654.0
2018-07-25 14:30:00,29.93,29.96,29.93,29.95,23848.0,25.6902,25.7159,25.6902,25.7074,23848.0
2018-07-25 14:40:00,29.95,30.0,29.93,30.0,34310.0,25.7074,25.7503,25.6902,25.7503,34310.0
2018-07-25 14:50:00,30.0,30.0,29.96,29.99,40404.0,25.7503,25.7503,25.7159,25.7417,40404.0
2018-07-25 15:00:00,30.0,30.02,29.97,29.99,46016.0,25.7503,25.7674,25.7245,25.7417,46016.0
2018-07-25 15:10:00,30.0,30.04,29.99,30.04,28734.0,25.7503,25.7846,25.7417,25.7846,28734.0
2018-07-25 15:20:00,30.04,30.05,29.98,29.99,55246.0,25.7846,25.7932,25.7331,25.7417,55246.0
2018-07-25 15:30:00,29.98,30.05,29.97,30.03,76624.0,25.7331,25.7932,25.7245,25.776,76624.0
2018-07-25 15:40:00,30.04,30.11,30.02,30.1,80352.0,25.7846,25.8447,25.7674,25.8361,80352.0
2018-07-25 15:50:00,30.11,30.13,30.02,30.11,170292.0,25.8447,25.8619,25.7674,25.8447,170292.0
2018-07-26 09:30:00,29.95,30.3,29.95,30.23,63808.0,25.7074,26.0078,25.7074,25.9477,63808.0
2018-07-26 09:40:00,30.23,30.39,30.21,30.26,67332.0,25.9477,26.085,25.9305,25.9734,67332.0
2018-07-26 09:50:00,30.25,30.25,30.08,30.11,26226.0,25.9649,25.9649,25.8189,25.8447,26226.0
2018-07-26 10:00:00,30.11,30.11,29.92,29.97,83224.0,25.8447,25.8447,25.6816,25.7245,83224.0
2018-07-26 10:10:00,30.0,30.04,29.95,30.04,79290.0,25.7503,25.7846,25.7074,25.7846,79290.0
2018-07-26 10:20:00,30.05,30.06,29.99,30.01,26636.0,25.7932,25.8018,25.7417,25.7589,26636.0
2018-07-26 10:30:00,30.0,30.07,29.92,30.04,107928.0,25.7503,25.8104,25.6816,25.7846,107928.0
2018-07-26 10:40:00,30.02,30.06,29.95,30.0,25584.0,25.7674,25.8018,25.7074,25.7503,25584.0
2018-07-26 10:50:00,30.01,30.05,29.94,30.03,98272.0,25.7589,25.7932,25.6988,25.776,98272.0
2018-07-26 11:00:00,30.03,30.08,29.98,30.08,16822.0,25.776,25.8189,25.7331,25.8189,16822.0
2018-07-26 11:10:00,30.07,30.08,29.94,29.95,53038.0,25.8104,25.8189,25.6988,25.7074,53038.0
2018-07-26 11:20:00,29.94,30.02,29.93,30.02,21768.0,25.6988,25.7674,25.6902,25.7674,21768.0
2018-07-26 11:30:00,30.0,30.07,29.99,30.05,18310.0,25.7503,25.8104,25.7417,25.7932,18310.0
2018-07-26 11:40:00,30.03,30.03,29.97,29.98,37876.0,25.776,25.776,25.7245,25.7331,37876.0
2018-07-26 11:50:00,29.97,30.03,29.97,30.0,46330.0,25.7245,25.776,25.7245,25.7503,46330.0
2018-07-26 12:00:00,30.0,30.04,29.93,29.94,58220.0,25.7503,25.7846,25.6902,25.6988,58220.0
2018-07-26 12:10:00,29.94,29.96,29.91,29.95,161412.0,25.6988,25.7159,25.673,25.7074,161412.0
2018-07-26 12:20:00,29.95,30.02,29.95,30.02,49882.0,25.7074,25.7674,25.7074,25.7674,49882.0
2018-07-26 12:30:00,30.02,30.03,30.0,30.02,16400.0,25.7674,25.776,25.7503,25.7674,16400.0
2018-07-26 12:40:00,30.02,30.05,30.0,30.0,31626.0,25.7674,25.7932,25.7503,25.7503,31626.0
2018-07-26 12:50:00,30.02,30.02,29.96,29.99,28700.0,25.7674,25.7674,25.7159,25.7417,28700.0
2018-07-26 13:00:00,29.99,30.0,29.94,29.95,19200.0,25.7417,25.7503,25.6988,25.7074,19200.0
2018-07-26 13:10:00,29.94,29.97,29.93,29.95,22444.0,25.6988,25.7245,25.6902,25.7074,22444.0
2018-07-26 13:20:00,29.95,29.96,29.93,29.95,14048.0,25.7074,25.7159,25.6902,25.7074,14048.0
2018-07-26 13:30:00,29.95,30.0,29.95,29.99,19932.0,25.7074,25.7503,25.7074,25.7417,19932.0
2018-07-26 13:40:00,30.0,30.02,29.99,30.0,15430.0,25.7503,25.7674,25.7417,25.7503,15430.0
2018-07-26 13:50:00,30.0,30.0,29.99,29.99,16150.0,25.7503,25.7503,25.7417,25.7417,16150.0
2018-07-26 14:00:00,29.99,30.01,29.99,30.01,31108.0,25.7417,25.7589,25.7417,25.7589,31108.0
2018-07-26 14:10:00,30.02,30.02,29.98,30.0,34398.0,25.7674,25.7674,25.7331,25.7503,34398.0
2018-07-26 14:20:00,30.01,30.01,29.99,30.01,27550.0,25.7589,25.7589,25.7417,25.7589,27550.0
2018-07-26 14:30:00,30.0,30.06,30.0,30.04,29122.0,25.7503,25.8018,25.7503,25.7846,29122.0
2018-07-26 14:40:00,30.04,30.04,29.97,29.97,38780.0,25.7846,25.7846,25.7245,25.7245,38780.0
2018-07-26 14:50:00,29.97,30.01,29.95,29.99,87686.0,25.7245,25.7589,25.7074,25.7417,87686.0
2018-07-26 15:00:00,30.0,30.0,29.93,29.96,77312.0,25.7503,25.7503,25.6902,25.7159,77312.0
2018-07-26 15:10:00,29.96,29.99,29.93,29.96,43012.0,25.7159,25.7417,25.6902,25.7159,43012.0
2018-07-26 15:20:00,29.96,29.96,29.88,29.93,67072.0,25.7159,25.7159,25.6473,25.6902,67072.0
2018-07-26 15:30:00,29.93,30.03,29.93,30.0,83086.0,25.6902,25.776,25.6902,25.7503,83086.0
2018-07-26 15:40:00,30.0,30.04,29.99,30.0,95796.0,25.7503,25.7846,25.7417,25.7503,95796.0
2018-07-26 15:50:00,30.0,30.01,29.97,30.0,301002.0,25.7503,25.7589,25.7245,25.7503,301002.0
2018-07-27 09:30:00,30.02,30.1,29.89,29.93,46204.0,25.7674,25.8361,25.6559,25.6902,46204.0
2018-07-27 09:40:00,29.89,29.89,29.74,29.81,67568.0,25.6559,25.6559,25.5271,25.5872,67568.0
2018-07-27 09:50:00,29.81,29.89,29.71,29.79,39930.0,25.5872,25.6559,25.5014,25.57,39930.0
2018-07-27 10:00:00,29.79,29.85,29.75,29.77,43244.0,25.57,25.6215,25.5357,25.5529,43244.0
2018-07-27 10:10:00,29.77,29.82,29.73,29.79,30580.0,25.5529,25.5958,25.5185,25.57,30580.0
2018-07-27 10:20:00,29.82,29.82,29.68,29.68,34998.0,25.5958,25.5958,25.4756,25.4756,34998.0
2018-07-27 10:30:00,29.68,29.78,29.68,29.7,27546.0,25.4756,25.5614,25.4756,25.4928,27546.0
2018-07-27 10:40:00,29.7,29.71,29.46,29.5,87258.0,25.4928,25.5014,25.2868,25.3211,87258.0
2018-07-27 10:50:00,29.5,29.55,29.35,29.42,73646.0,25.3211,25.364,25.1924,25.2524,73646.0
2018-07-27 11:00:00,29.43,29.43,29.32,29.36,99688.0,25.261,25.261,25.1666,25.2009,99688.0
2018-07-27 11:10:00,29.38,29.43,29.32,29.35,54380.0,25.2181,25.261,25.1666,25.1924,54380.0
2018-07-27 11:20:00,29.36,29.39,29.18,29.2,82326.0,25.2009,25.2267,25.0464,25.0636,82326.0
2018-07-27 11:30:00,29.21,29.38,29.2,29.36,56698.0,25.0722,25.2181,25.0636,25.2009,56698.0
2018-07-27 11:40:00,29.36,29.38,29.25,29.34,90084.0,25.2009,25.2181,25.1065,25.1838,90084.0
2018-07-27 11:50:00,29.34,29.35,29.28,29.3,23780.0,25.1838,25.1924,25.1323,25.1494,23780.0
2018-07-27 12:00:00,29.3,29.33,29.25,29.33,31344.0,25.1494,25.1752,25.1065,25.1752,31344.0
2018-07-27 12:10:00,29.33,29.34,29.23,29.27,31290.0,25.1752,25.1838,25.0894,25.1237,31290.0
2018-07-27 12:20:00,29.28,29.32,29.24,29.31,51542.0,25.1323,25.1666,25.0979,25.158,51542.0
2018-07-27 12:30:00,29.31,29.33,29.27,29.27,71322.0,25.158,25.1752,25.1237,25.1237,71322.0
2018-07-27 12:40:00,29.29,29.35,29.28,29.31,22566.0,25.1409,25.1924,25.1323,25.158,22566.0
2018-07-27 12:50:00,29.31,29.33,29.29,29.31,20806.0,25.158,25.1752,25.1409,25.158,20806.0
2018-07-27 13:00:00,29.31,29.36,29.29,29.36,25648.0,25.158,25.2009,25.1409,25.2009,25648.0
2018-07-27 13:10:00,29.36,29.36,29.3,29.34,14904.0,25.2009,25.2009,25.1494,25.1838,14904.0
2018-07-27 13:20:00,29.34,29.35,29.27,29.33,24340.0,25.1838,25.1924,25.1237,25.1752,24340.0
2018-07-27 13:30:00,29.32,29.32,29.23,29.31,28952.0,25.1666,25.1666,25.0894,25.158,28952.0
2018-07-27 13:40:00,29.31,29.33,29.26,29.32,22466.0,25.158,25.1752,25.1151,25.1666,22466.0
2018-07-27 13:50:00,29.33,29.36,29.33,29.34,17460.0,25.1752,25.2009,25.1752,25.1838,17460.0
2018-07-27 14:00:00,29.34,29.35,29.29,29.3,26374.0,25.1838,25.1924,25.1409,25.1494,26374.0
2018-07-27 14:10:00,29.31,29.31,29.24,29.24,20902.0,25.158,25.158,25.0979,25.0979,20902.0
2018-07-27 14:20:00,29.25,29.27,29.22,29.26,33576.0,25.1065,25.1237,25.0808,25.1151,33576.0
2018-07-27 14:30:00,29.26,29.26,29.11,29.14,63268.0,25.1151,25.1151,24.9864,25.0121,63268.0
2018-07-27 14:40:00,29.14,29.16,29.08,29.11,41516.0,25.0121,25.0293,24.9606,24.9864,41516.0
2018-07-27 14:50:00,29.11,29.14,29.06,29.06,42876.0,24.9864,25.0121,24.9434,24.9434,42876.0
2018-07-27 15:00:00,29.07,29.15,29.07,29.1,43400.0,24.952,25.0207,24.952,24.9778,43400.0
2018-07-27 15:10:00,29.1,29.14,29.05,29.06,52856.0,24.9778,25.0121,24.9348,24.9434,52856.0
2018-07-27 15:20:00,29.06,29.07,29.02,29.03,71650.0,24.9434,24.952,24.9091,24.9177,71650.0
2018-07-27 15:30:00,29.03,29.11,29.03,29.09,92468.0,24.9177,24.9864,24.9177,24.9692,92468.0
2018-07-27 15:40:00,29.08,29.14,29.05,29.05,107532.0,24.9606,25.0121,24.9348,24.9348,107532.0
2018-07-27 15:50:00,29.05,29.09,29.05,29.08,233820.0,24.9348,24.9692,24.9348,24.9606,233820.0
2018-07-30 09:30:00,29.16,29.25,29.07,29.15,67974.0,25.0293,25.1065,24.952,25.0207,67974.0
2018-07-30 09:40:00,29.12,29.2,29.04,29.17,84476.0,24.9949,25.0636,24.9263,25.0379,84476.0
2018-07-30 09:50:00,29.18,29.35,29.17,29.27,90364.0,25.0464,25.1924,25.0379,25.1237,90364.0
2018-07-30 10:00:00,29.27,29.43,29.24,29.41,55084.0,25.1237,25.261,25.0979,25.2439,55084.0
2018-07-30 10:10:00,29.41,29.41,29.28,29.28,64600.0,25.2439,25.2439,25.1323,25.1323,64600.0
2018-07-30 10:20:00,29.29,29.39,29.27,29.38,78072.0,25.1409,25.2267,25.1237,25.2181,78072.0
2018-07-30 10:30:00,29.37,29.38,29.27,29.31,73578.0,25.2095,25.2181,25.1237,25.158,73578.0
2018-07-30 10:40:00,29.31,29.45,29.27,29.45,30836.0,25.158,25.2782,25.1237,25.2782,30836.0
2018-07-30 10:50:00,29.47,29.49,29.4,29.43,38016.0,25.2954,25.3125,25.2353,25.261,38016.0
2018-07-30 11:00:00,29.45,29.5,29.42,29.45,79484.0,25.2782,25.3211,25.2524,25.2782,79484.0
2018-07-30 11:10:00,29.45,29.45,29.35,29.38,36856.0,25.2782,25.2782,25.1924,25.2181,36856.0
2018-07-30 11:20:00,29.38,29.5,29.38,29.49,40268.0,25.2181,25.3211,25.2181,25.3125,40268.0
2018-07-30 11:30:00,29.49,29.51,29.46,29.5,35224.0,25.3125,25.3297,25.2868,25.3211,35224.0
2018-07-30 11:40:00,29.5,29.57,29.48,29.56,43926.0,25.3211,25.3812,25.3039,25.3726,43926.0
2018-07-30 11:50:00,29.58,29.64,29.57,29.59,37862.0,25.3898,25.4413,25.3812,25.3984,37862.0
2018-07-30 12:00:00,29.59,29.59,29.37,29.37,41846.0,25.3984,25.3984,25.2095,25.2095,41846.0
2018-07-30 12:10:00,29.37,29.4,29.33,29.33,26172.0,25.2095,25.2353,25.1752,25.1752,26172.0
2018-07-30 12:20:00,29.34,29.35,29.23,29.24,29702.0,25.1838,25.1924,25.0894,25.0979,29702.0
2018-07-30 12:30:00,29.24,29.25,29.21,29.25,18042.0,25.0979,25.1065,25.0722,25.1065,18042.0
2018-07-30 12:40:00,29.25,29.27,29.2,29.2,33736.0,25.1065,25.1237,25.0636,25.0636,33736.0
2018-07-30 12:50:00,29.2,29.26,29.2,29.26,20562.0,25.0636,25.1151,25.0636,25.1151,20562.0
2018-07-30 13:00:00,29.25,29.27,29.2,29.2,23210.0,25.1065,25.1237,25.0636,25.0636,23210.0
2018-07-30 13:10:00,29.21,29.22,29.18,29.18,19066.0,25.0722,25.0808,25.0464,25.0464,19066.0
2018-07-30 13:20:00,29.19,29.26,29.18,29.23,30008.0,25.055,25.1151,25.0464,25.0894,30008.0
2018-07-30 13:30:00,29.23,29.25,29.22,29.24,15504.0,25.0894,25.1065,25.0808,25.0979,15504.0
2018-07-30 13:40:00,29.24,29.27,29.21,29.23,32340.0,25.0979,25.1237,25.0722,25.0894,32340.0
2018-07-30 13:50:00,29.24,29.34,29.24,29.33,28818.0,25.0979,25.1838,25.0979,25.1752,28818.0
2018-07-30 14:00:00,29.33,29.4,29.33,29.37,32278.0,25.1752,25.2353,25.1752,25.2095,32278.0
2018-07-30 14:10:00,29.36,29.41,29.34,29.41,31378.0,25.2009,25.2439,25.1838,25.2439,31378.0
2018-07-30 14:20:00,29.41,29.42,29.36,29.38,103344.0,25.2439,25.2524,25.2009,25.2181,103344.0
2018-07-30 14:30:00,29.39,29.43,29.36,29.37,52578.0,25.2267,25.261,25.2009,25.2095,52578.0
2018-07-30 14:40:00,29.38,29.41,29.38,29.4,38116.0,25.2181,25.2439,25.2181,25.2353,38116.0
2018-07-30 14:50:00,29.4,29.54,29.4,29.53,47458.0,25.2353,25.3554,25.2353,25.3469,47458.0
2018-07-30 15:00:00,29.53,29.58,29.53,29.57,63038.0,25.3469,25.3898,25.3469,25.3812,63038.0
2018-07-30 15:10:00,29.58,29.59,29.52,29.54,61256.0,25.3898,25.3984,25.3383,25.3554,61256.0
2018-07-30 15:20:00,29.54,29.56,29.52,29.56,75108.0,25.3554,25.3726,25.3383,25.3726,75108.0
2018-07-30 15:30:00,29.56,29.56,29.47,29.52,94460.0,25.3726,25.3726,25.2954,25.3383,94460.0
2018-07-30 15:40:00,29.52,29.53,29.42,29.43,83508.0,25.3383,25.3469,25.2524,25.261,83508.0
2018-07-30 15:50:00,29.42,29.44,29.38,29.4,172984.0,25.2524,25.2696,25.2181,25.2353,172984.0
2018-07-31 09:30:00,29.43,29.48,28.96,29.17,134022.0,25.261,25.3039,24.8576,25.0379,134022.0
2018-07-31 09:40:00,29.15,29.38,29.08,29.25,43522.0,25.0207,25.2181,24.9606,25.1065,43522.0
2018-07-31 09:50:00,29.24,29.39,29.19,29.35,75326.0,25.0979,25.2267,25.055,25.1924,75326.0
2018-07-31 10:00:00,29.35,29.45,29.31,29.42,33522.0,25.1924,25.2782,25.158,25.2524,33522.0
2018-07-31 10:10:00,29.43,29.5,29.38,29.38,28474.0,25.261,25.3211,25.2181,25.2181,28474.0
2018-07-31 10:20:00,29.4,29.46,29.36,29.41,53436.0,25.2353,25.2868,25.2009,25.2439,53436.0
2018-07-31 10:30:00,29.43,29.49,29.41,29.47,41586.0,25.261,25.3125,25.2439,25.2954,41586.0
2018-07-31 10:40:00,29.48,29.56,29.47,29.5,49490.0,25.3039,25.3726,25.2954,25.3211,49490.0
2018-07-31 10:50:00,29.5,29.54,29.48,29.5,24958.0,25.3211,25.3554,25.3039,25.3211,24958.0
2018-07-31 11:00:00,29.51,29.53,29.46,29.53,44724.0,25.3297,25.3469,25.2868,25.3469,44724.0
2018-07-31 11:10:00,29.53,29.53,29.4,29.4,34404.0,25.3469,25.3469,25.2353,25.2353,34404.0
2018-07-31 11:20:00,29.41,29.52,29.41,29.5,32798.0,25.2439,25.3383,25.2439,25.3211,32798.0
2018-07-31 11:30:00,29.52,29.54,29.48,29.53,20340.0,25.3383,25.3554,25.3039,25.3469,20340.0
2018-07-31 11:40:00,29.53,29.53,29.37,29.42,37578.0,25.3469,25.3469,25.2095,25.2524,37578.0
2018-07-31 11:50:00,29.42,29.44,29.39,29.42,35782.0,25.2524,25.2696,25.2267,25.2524,35782.0
2018-07-31 12:00:00,29.43,29.5,29.43,29.47,34812.0,25.261,25.3211,25.261,25.2954,34812.0
2018-07-31 12:10:00,29.48,29.58,29.48,29.55,29806.0,25.3039,25.3898,25.3039,25.364,29806.0
2018-07-31 12:20:00,29.55,29.61,29.55,29.59,22242.0,25.364,25.4155,25.364,25.3984,22242.0
2018-07-31 12:30:00,29.58,29.59,29.53,29.54,13138.0,25.3898,25.3984,25.3469,25.3554,13138.0
2018-07-31 12:40:00,29.53,29.55,29.51,29.52,14000.0,25.3469,25.364,25.3297,25.3383,14000.0
2018-07-31 12:50:00,29.53,29.54,29.43,29.45,16790.0,25.3469,25.3554,25.261,25.2782,16790.0
2018-07-31 13:00:00,29.45,29.46,29.32,29.33,20092.0,25.2782,25.2868,25.1666,25.1752,20092.0
2018-07-31 13:10:00,29.32,29.32,29.29,29.29,39672.0,25.1666,25.1666,25.1409,25.1409,39672.0
2018-07-31 13:20:00,29.29,29.36,29.25,29.36,23250.0,25.1409,25.2009,25.1065,25.2009,23250.0
2018-07-31 13:30:00,29.36,29.4,29.32,29.34,33656.0,25.2009,25.2353,25.1666,25.1838,33656.0
2018-07-31 13:40:00,29.34,29.42,29.33,29.41,19538.0,25.1838,25.2524,25.1752,25.2439,19538.0
2018-07-31 13:50:00,29.4,29.45,29.4,29.43,17936.0,25.2353,25.2782,25.2353,25.261,17936.0
2018-07-31 14:00:00,29.43,29.44,29.36,29.36,24392.0,25.261,25.2696,25.2009,25.2009,24392.0
2018-07-31 14:10:00,29.37,29.43,29.37,29.43,20816.0,25.2095,25.261,25.2095,25.261,20816.0
2018-07-31 14:20:00,29.43,29.5,29.43,29.49,28868.0,25.261,25.3211,25.261,25.3125,28868.0
2018-07-31 14:30:00,29.48,29.5,29.4,29.42,36130.0,25.3039,25.3211,25.2353,25.2524,36130.0
2018-07-31 14:40:00,29.41,29.45,29.41,29.42,18800.0,25.2439,25.2782,25.2439,25.2524,18800.0
2018-07-31 14:50:00,29.41,29.42,29.34,29.38,55216.0,25.2439,25.2524,25.1838,25.2181,55216.0
2018-07-31 15:00:00,29.38,29.42,29.38,29.39,40840.0,25.2181,25.2524,25.2181,25.2267,40840.0
2018-07-31 15:10:00,29.39,29.42,29.37,29.4,86438.0,25.2267,25.2524,25.2095,25.2353,86438.0
2018-07-31 15:20:00,29.41,29.45,29.35,29.36,77554.0,25.2439,25.2782,25.1924,25.2009,77554.0
2018-07-31 15:30:00,29.36,29.38,29.33,29.36,79444.0,25.2009,25.2181,25.1752,25.2009,79444.0
2018-07-31 15:40:00,29.36,29.36,29.25,29.25,65100.0,25.2009,25.2009,25.1065,25.1065,65100.0
2018-07-31 15:50:00,29.25,29.27,29.23,29.25,171180.0,25.1065,25.1237,25.0894,25.1065,171180.0
2018-08-01 09:30:00,29.11,29.27,28.94,29.14,69298.0,24.9864,25.1237,24.8404,25.0121,69298.0
2018-08-01 09:40:00,29.11,29.14,29.03,29.08,39034.0,24.9864,25.0121,24.9177,24.9606,39034.0
2018-08-01 09:50:00,29.08,29.11,28.97,29.07,38028.0,24.9606,24.9864,24.8662,24.952,38028.0
2018-08-01 10:00:00,29.05,29.05,28.83,28.86,59666.0,24.9348,24.9348,24.746,24.7718,59666.0
2018-08-01 10:10:00,28.86,29.05,28.86,28.89,45554.0,24.7718,24.9348,24.7718,24.7975,45554.0
2018-08-01 10:20:00,28.89,28.91,28.84,28.87,36938.0,24.7975,24.8147,24.7546,24.7803,36938.0
2018-08-01 10:30:00,28.87,28.92,28.74,28.81,93190.0,24.7803,24.8233,24.6688,24.7288,93190.0
2018-08-01 10:40:00,28.79,28.82,28.68,28.75,142962.0,24.7117,24.7374,24.6173,24.6773,142962.0
2018-08-01 10:50:00,28.76,28.85,28.68,28.74,93224.0,24.6859,24.7632,24.6173,24.6688,93224.0
2018-08-01 11:00:00,28.73,28.75,28.68,28.71,47636.0,24.6602,24.6773,24.6173,24.643,47636.0
2018-08-01 11:10:00,28.7,28.72,28.55,28.61,77922.0,24.6344,24.6516,24.5057,24.5572,77922.0
2018-08-01 11:20:00,28.63,28.64,28.48,28.49,49290.0,24.5743,24.5829,24.4456,24.4542,49290.0
2018-08-01 11:30:00,28.49,28.59,28.48,28.55,54722.0,24.4542,24.54,24.4456,24.5057,54722.0
2018-08-01 11:40:00,28.56,28.57,28.48,28.52,60584.0,24.5143,24.5228,24.4456,24.4799,60584.0
2018-08-01 11:50:00,28.5,28.56,28.5,28.5,44018.0,24.4628,24.5143,24.4628,24.4628,44018.0
2018-08-01 12:00:00,28.5,28.58,28.49,28.56,38208.0,24.4628,24.5314,24.4542,24.5143,38208.0
2018-08-01 12:10:00,28.57,28.57,28.5,28.5,32668.0,24.5228,24.5228,24.4628,24.4628,32668.0
2018-08-01 12:20:00,28.51,28.52,28.46,28.5,99314.0,24.4713,24.4799,24.4284,24.4628,99314.0
2018-08-01 12:30:00,28.51,28.54,28.49,28.5,38840.0,24.4713,24.4971,24.4542,24.4628,38840.0
2018-08-01 12:40:00,28.49,28.56,28.49,28.55,49482.0,24.4542,24.5143,24.4542,24.5057,49482.0
2018-08-01 12:50:00,28.54,28.57,28.52,28.56,62218.0,24.4971,24.5228,24.4799,24.5143,62218.0
2018-08-01 13:00:00,28.55,28.6,28.55,28.6,44404.0,24.5057,24.5486,24.5057,24.5486,44404.0
2018-08-01 13:10:00,28.59,28.61,28.57,28.59,46606.0,24.54,24.5572,24.5228,24.54,46606.0
2018-08-01 13:20:00,28.58,28.61,28.55,28.59,32664.0,24.5314,24.5572,24.5057,24.54,32664.0
2018-08-01 13:30:00,28.58,28.59,28.55,28.59,33462.0,24.5314,24.54,24.5057,24.54,33462.0
2018-08-01 13:40:00,28.57,28.6,28.54,28.59,44200.0,24.5228,24.5486,24.4971,24.54,44200.0
2018-08-01 13:50:00,28.58,28.58,28.47,28.48,27860.0,24.5314,24.5314,24.437,24.4456,27860.0
2018-08-01 14:00:00,28.47,28.52,28.38,28.41,136584.0,24.437,24.4799,24.3598,24.3855,136584.0
2018-08-01 14:10:00,28.41,28.57,28.41,28.5,39018.0,24.3855,24.5228,24.3855,24.4628,39018.0
2018-08-01 14:20:00,28.5,28.58,28.48,28.58,77532.0,24.4628,24.5314,24.4456,24.5314,77532.0
2018-08-01 14:30:00,28.58,28.6,28.5,28.51,41250.0,24.5314,24.5486,24.4628,24.4713,41250.0
2018-08-01 14:40:00,28.52,28.52,28.4,28.42,37588.0,24.4799,24.4799,24.3769,24.3941,37588.0
2018-08-01 14:50:00,28.42,28.51,28.4,28.49,65364.0,24.3941,24.4713,24.3769,24.4542,65364.0
2018-08-01 15:00:00,28.48,28.51,28.45,28.5,49550.0,24.4456,24.4713,24.4198,24.4628,49550.0
2018-08-01 15:10:00,28.51,28.52,28.49,28.5,50576.0,24.4713,24.4799,24.4542,24.4628,50576.0
2018-08-01 15:20:00,28.5,28.59,28.5,28.59,57478.0,24.4628,24.54,24.4628,24.54,57478.0
2018-08-01 15:30:00,28.59,28.6,28.54,28.55,87564.0,24.54,24.5486,24.4971,24.5057,87564.0
2018-08-01 15:40:00,28.55,28.55,28.47,28.47,214074.0,24.5057,24.5057,24.437,24.437,214074.0
2018-08-01 15:50:00,28.47,28.48,28.3,28.32,728008.0,24.437,24.4456,24.2911,24.3083,728008.0
2018-08-02 09:30:00,28.24,28.42,28.13,28.31,70474.0,24.2396,24.3941,24.1452,24.2997,70474.0
2018-08-02 09:40:00,28.33,28.35,28.17,28.24,42144.0,24.3168,24.334,24.1795,24.2396,42144.0
2018-08-02 09:50:00,28.24,28.29,28.17,28.27,69924.0,24.2396,24.2825,24.1795,24.2653,69924.0
2018-08-02 10:00:00,28.25,28.29,28.22,28.25,110526.0,24.2482,24.2825,24.2224,24.2482,110526.0
2018-08-02 10:10:00,28.28,28.61,28.28,28.58,66368.0,24.2739,24.5572,24.2739,24.5314,66368.0
2018-08-02 10:20:00,28.55,28.68,28.49,28.68,61978.0,24.5057,24.6173,24.4542,24.6173,61978.0
2018-08-02 10:30:00,28.68,28.96,28.68,28.92,137714.0,24.6173,24.8576,24.6173,24.8233,137714.0
2018-08-02 10:40:00,28.92,29.09,28.85,29.03,95880.0,24.8233,24.9692,24.7632,24.9177,95880.0
2018-08-02 10:50:00,29.03,29.15,29.02,29.15,80636.0,24.9177,25.0207,24.9091,25.0207,80636.0
2018-08-02 11:00:00,29.14,29.2,29.0,29.03,69934.0,25.0121,25.0636,24.8919,24.9177,69934.0
2018-08-02 11:10:00,29.02,29.04,28.95,29.0,35832.0,24.9091,24.9263,24.849,24.8919,35832.0
2018-08-02 11:20:00,28.99,28.99,28.9,28.93,22640.0,24.8833,24.8833,24.8061,24.8318,22640.0
2018-08-02 11:30:00,28.93,28.96,28.86,28.9,22200.0,24.8318,24.8576,24.7718,24.8061,22200.0
2018-08-02 11:40:00,28.89,28.9,28.79,28.81,37408.0,24.7975,24.8061,24.7117,24.7288,37408.0
2018-08-02 11:50:00,28.8,28.84,28.76,28.81,24786.0,24.7203,24.7546,24.6859,24.7288,24786.0
2018-08-02 12:00:00,28.8,28.9,28.8,28.87,16054.0,24.7203,24.8061,24.7203,24.7803,16054.0
2018-08-02 12:10:00,28.86,28.93,28.86,28.9,22252.0,24.7718,24.8318,24.7718,24.8061,22252.0
2018-08-02 12:20:00,28.9,28.95,28.89,28.91,28268.0,24.8061,24.849,24.7975,24.8147,28268.0
2018-08-02 12:30:00,28.91,28.93,28.89,28.91,17808.0,24.8147,24.8318,24.7975,24.8147,17808.0
2018-08-02 12:40:00,28.91,28.93,28.85,28.85,34924.0,24.8147,24.8318,24.7632,24.7632,34924.0
2018-08-02 12:50:00,28.84,28.86,28.82,28.83,17664.0,24.7546,24.7718,24.7374,24.746,17664.0
2018-08-02 13:00:00,28.84,28.91,28.83,28.9,21496.0,24.7546,24.8147,24.746,24.8061,21496.0
2018-08-02 13:10:00,28.89,28.93,28.86,28.93,18284.0,24.7975,24.8318,24.7718,24.8318,18284.0
2018-08-02 13:20:00,28.93,28.96,28.93,28.94,11016.0,24.8318,24.8576,24.8318,24.8404,11016.0
2018-08-02 13:30:00,28.96,28.98,28.94,28.96,15294.0,24.8576,24.8748,24.8404,24.8576,15294.0
2018-08-02 13:40:00,28.97,28.98,28.93,28.98,24410.0,24.8662,24.8748,24.8318,24.8748,24410.0
2018-08-02 13:50:00,28.98,29.0,28.97,28.99,9468.0,24.8748,24.8919,24.8662,24.8833,9468.0
2018-08-02 14:00:00,28.98,29.06,28.98,29.01,53072.0,24.8748,24.9434,24.8748,24.9005,53072.0
2018-08-02 14:10:00,29.01,29.02,28.97,28.99,28538.0,24.9005,24.9091,24.8662,24.8833,28538.0
2018-08-02 14:20:00,28.99,28.99,28.95,28.95,19398.0,24.8833,24.8833,24.849,24.849,19398.0
2018-08-02 14:30:00,28.96,28.99,28.94,28.98,25420.0,24.8576,24.8833,24.8404,24.8748,25420.0
2018-08-02 14:40:00,28.98,29.0,28.95,28.96,26472.0,24.8748,24.8919,24.849,24.8576,26472.0
2018-08-02 14:50:00,28.97,28.99,28.95,28.95,70320.0,24.8662,24.8833,24.849,24.849,70320.0
2018-08-02 15:00:00,28.96,28.96,28.9,28.91,78862.0,24.8576,24.8576,24.8061,24.8147,78862.0
2018-08-02 15:10:00,28.91,28.92,28.86,28.92,33348.0,24.8147,24.8233,24.7718,24.8233,33348.0
2018-08-02 15:20:00,28.92,28.93,28.9,28.9,34482.0,24.8233,24.8318,24.8061,24.8061,34482.0
2018-08-02 15:30:00,28.9,28.9,28.84,28.87,64086.0,24.8061,24.8061,24.7546,24.7803,64086.0
2018-08-02 15:40:00,28.87,28.89,28.85,28.86,101476.0,24.7803,24.7975,24.7632,24.7718,101476.0
2018-08-02 15:50:00,28.86,28.89,28.83,28.85,214230.0,24.7718,24.7975,24.746,24.7632,214230.0
2018-08-03 09:30:00,28.89,29.14,28.89,29.02,58254.0,24.7975,25.0121,24.7975,24.9091,58254.0
2018-08-03 09:40:00,29.01,29.09,28.97,28.98,13158.0,24.9005,24.9692,24.8662,24.8748,13158.0
2018-08-03 09:50:00,28.97,28.97,28.81,28.85,41594.0,24.8662,24.8662,24.7288,24.7632,41594.0
2018-08-03 10:00:00,28.83,28.95,28.78,28.92,41626.0,24.746,24.849,24.7031,24.8233,41626.0
2018-08-03 10:10:00,28.91,28.91,28.84,28.89,23394.0,24.8147,24.8147,24.7546,24.7975,23394.0
2018-08-03 10:20:00,28.87,28.87,28.81,28.85,13174.0,24.7803,24.7803,24.7288,24.7632,13174.0
2018-08-03 10:30:00,28.83,28.83,28.65,28.75,88410.0,24.746,24.746,24.5915,24.6773,88410.0
2018-08-03 10:40:00,28.78,28.81,28.67,28.67,18300.0,24.7031,24.7288,24.6087,24.6087,18300.0
2018-08-03 10:50:00,28.67,28.68,28.58,28.61,37156.0,24.6087,24.6173,24.5314,24.5572,37156.0
2018-08-03 11:00:00,28.64,28.7,28.61,28.65,30262.0,24.5829,24.6344,24.5572,24.5915,30262.0
2018-08-03 11:10:00,28.65,28.78,28.65,28.75,59098.0,24.5915,24.7031,24.5915,24.6773,59098.0
2018-08-03 11:20:00,28.75,28.8,28.66,28.66,55334.0,24.6773,24.7203,24.6001,24.6001,55334.0
2018-08-03 11:30:00,28.66,28.79,28.66,28.77,37368.0,24.6001,24.7117,24.6001,24.6945,37368.0
2018-08-03 11:40:00,28.78,28.8,28.74,28.75,48600.0,24.7031,24.7203,24.6688,24.6773,48600.0
2018-08-03 11:50:00,28.75,28.78,28.74,28.77,66964.0,24.6773,24.7031,24.6688,24.6945,66964.0
2018-08-03 12:00:00,28.76,28.82,28.75,28.77,37270.0,24.6859,24.7374,24.6773,24.6945,37270.0
2018-08-03 12:10:00,28.77,28.81,28.77,28.8,12600.0,24.6945,24.7288,24.6945,24.7203,12600.0
2018-08-03 12:20:00,28.81,28.84,28.8,28.82,17014.0,24.7288,24.7546,24.7203,24.7374,17014.0
2018-08-03 12:30:00,28.82,28.88,28.82,28.85,15384.0,24.7374,24.7889,24.7374,24.7632,15384.0
2018-08-03 12:40:00,28.85,28.85,28.77,28.78,10200.0,24.7632,24.7632,24.6945,24.7031,10200.0
2018-08-03 12:50:00,28.76,28.81,28.75,28.81,11562.0,24.6859,24.7288,24.6773,24.7288,11562.0
2018-08-03 13:00:00,28.79,28.8,28.77,28.77,21378.0,24.7117,24.7203,24.6945,24.6945,21378.0
2018-08-03 13:10:00,28.78,28.84,28.77,28.83,39174.0,24.7031,24.7546,24.6945,24.746,39174.0
2018-08-03 13:20:00,28.83,28.86,28.82,28.85,20394.0,24.746,24.7718,24.7374,24.7632,20394.0
2018-08-03 13:30:00,28.85,28.91,28.84,28.91,31044.0,24.7632,24.8147,24.7546,24.8147,31044.0
2018-08-03 13:40:00,28.91,28.96,28.91,28.93,18906.0,24.8147,24.8576,24.8147,24.8318,18906.0
2018-08-03 13:50:00,28.94,29.0,28.94,28.96,17404.0,24.8404,24.8919,24.8404,24.8576,17404.0
2018-08-03 14:00:00,28.96,28.97,28.89,28.9,18252.0,24.8576,24.8662,24.7975,24.8061,18252.0
2018-08-03 14:10:00,28.88,28.89,28.83,28.86,37126.0,24.7889,24.7975,24.746,24.7718,37126.0
2018-08-03 14:20:00,28.88,28.92,28.88,28.9,12516.0,24.7889,24.8233,24.7889,24.8061,12516.0
2018-08-03 14:30:00,28.9,28.95,28.9,28.92,21850.0,24.8061,24.849,24.8061,24.8233,21850.0
2018-08-03 14:40:00,28.92,28.95,28.91,28.93,20126.0,24.8233,24.849,24.8147,24.8318,20126.0
2018-08-03 14:50:00,28.93,28.95,28.93,28.95,25288.0,24.8318,24.849,24.8318,24.849,25288.0
2018-08-03 15:00:00,28.95,28.98,28.95,28.97,28914.0,24.849,24.8748,24.849,24.8662,28914.0
2018-08-03 15:10:00,28.97,29.0,28.94,28.96,31562.0,24.8662,24.8919,24.8404,24.8576,31562.0
2018-08-03 15:20:00,28.96,29.0,28.95,28.96,40024.0,24.8576,24.8919,24.849,24.8576,40024.0
2018-08-03 15:30:00,28.96,28.98,28.93,28.98,45278.0,24.8576,24.8748,24.8318,24.8748,45278.0
2018-08-03 15:40:00,28.98,28.99,28.95,28.97,64390.0,24.8748,24.8833,24.849,24.8662,64390.0
2018-08-03 15:50:00,28.98,28.98,28.94,28.95,184534.0,24.8748,24.8748,24.8404,24.849,184534.0
2018-08-06 09:30:00,28.95,29.0,28.86,28.93,43636.0,24.849,24.8919,24.7718,24.8318,43636.0
2018-08-06 09:40:00,28.91,28.92,28.83,28.88,17586.0,24.8147,24.8233,24.746,24.7889,17586.0
2018-08-06 09:50:00,28.86,28.99,28.83,28.91,26502.0,24.7718,24.8833,24.746,24.8147,26502.0
2018-08-06 10:00:00,28.87,28.87,28.78,28.79,23942.0,24.7803,24.7803,24.7031,24.7117,23942.0
2018-08-06 10:10:00,28.8,29.04,28.78,29.0,37052.0,24.7203,24.9263,24.7031,24.8919,37052.0
2018-08-06 10:20:00,29.0,29.01,28.84,28.85,30514.0,24.8919,24.9005,24.7546,24.7632,30514.0
2018-08-06 10:30:00,28.86,29.0,28.86,28.98,17284.0,24.7718,24.8919,24.7718,24.8748,17284.0
2018-08-06 10:40:00,28.99,29.0,28.91,28.92,14932.0,24.8833,24.8919,24.8147,24.8233,14932.0
2018-08-06 10:50:00,28.89,28.92,28.89,28.89,11654.0,24.7975,24.8233,24.7975,24.7975,11654.0
2018-08-06 11:00:00,28.91,28.93,28.87,28.92,16856.0,24.8147,24.8318,24.7803,24.8233,16856.0
2018-08-06 11:10:00,28.92,28.92,28.83,28.84,21962.0,24.8233,24.8233,24.746,24.7546,21962.0
2018-08-06 11:20:00,28.84,28.95,28.83,28.9,24448.0,24.7546,24.849,24.746,24.8061,24448.0
2018-08-06 11:30:00,28.89,28.9,28.88,28.9,3292.0,24.7975,24.8061,24.7889,24.8061,3292.0
2018-08-06 11:40:00,28.91,28.93,28.88,28.88,16354.0,24.8147,24.8318,24.7889,24.7889,16354.0
2018-08-06 11:50:00,28.87,28.87,28.84,28.85,17778.0,24.7803,24.7803,24.7546,24.7632,17778.0
2018-08-06 12:00:00,28.85,28.89,28.84,28.86,21960.0,24.7632,24.7975,24.7546,24.7718,21960.0
2018-08-06 12:10:00,28.86,28.89,28.85,28.87,7038.0,24.7718,24.7975,24.7632,24.7803,7038.0
2018-08-06 12:20:00,28.86,28.87,28.84,28.86,9816.0,24.7718,24.7803,24.7546,24.7718,9816.0
2018-08-06 12:30:00,28.88,28.95,28.88,28.93,12094.0,24.7889,24.849,24.7889,24.8318,12094.0
2018-08-06 12:40:00,28.91,28.92,28.85,28.86,61600.0,24.8147,24.8233,24.7632,24.7718,61600.0
2018-08-06 12:50:00,28.86,28.89,28.84,28.89,15434.0,24.7718,24.7975,24.7546,24.7975,15434.0
2018-08-06 13:00:00,28.89,28.9,28.87,28.9,27998.0,24.7975,24.8061,24.7803,24.8061,27998.0
2018-08-06 13:10:00,28.9,28.91,28.89,28.89,3574.0,24.8061,24.8147,24.7975,24.7975,3574.0
2018-08-06 13:20:00,28.9,28.9,28.85,28.86,9804.0,24.8061,24.8061,24.7632,24.7718,9804.0
2018-08-06 13:30:00,28.86,28.86,28.84,28.85,10174.0,24.7718,24.7718,24.7546,24.7632,10174.0
2018-08-06 13:40:00,28.86,28.86,28.84,28.86,11136.0,24.7718,24.7718,24.7546,24.7718,11136.0
2018-08-06 13:50:00,28.85,28.88,28.85,28.86,31648.0,24.7632,24.7889,24.7632,24.7718,31648.0
2018-08-06 14:00:00,28.87,28.91,28.87,28.91,6696.0,24.7803,24.8147,24.7803,24.8147,6696.0
2018-08-06 14:10:00,28.92,28.96,28.89,28.89,19668.0,24.8233,24.8576,24.7975,24.7975,19668.0
2018-08-06 14:20:00,28.9,28.93,28.88,28.89,19690.0,24.8061,24.8318,24.7889,24.7975,19690.0
2018-08-06 14:30:00,28.88,28.93,28.88,28.93,29176.0,24.7889,24.8318,24.7889,24.8318,29176.0
2018-08-06 14:40:00,28.93,28.93,28.91,28.92,10940.0,24.8318,24.8318,24.8147,24.8233,10940.0
2018-08-06 14:50:00,28.92,28.96,28.9,28.96,21318.0,24.8233,24.8576,24.8061,24.8576,21318.0
2018-08-06 15:00:00,28.96,28.96,28.9,28.95,48046.0,24.8576,24.8576,24.8061,24.849,48046.0
2018-08-06 15:10:00,28.95,28.95,28.9,28.9,25884.0,24.849,24.849,24.8061,24.8061,25884.0
2018-08-06 15:20:00,28.89,28.92,28.89,28.91,19246.0,24.7975,24.8233,24.7975,24.8147,19246.0
2018-08-06 15:30:00,28.91,28.93,28.91,28.93,27850.0,24.8147,24.8318,24.8147,24.8318,27850.0
2018-08-06 15:40:00,28.93,28.93,28.91,28.93,37614.0,24.8318,24.8318,24.8147,24.8318,37614.0
2018-08-06 15:50:00,28.93,28.98,28.93,28.97,156858.0,24.8318,24.8748,24.8318,24.8662,156858.0
2018-08-07 09:30:00,28.97,29.01,28.88,28.99,116670.0,24.8662,24.9005,24.7889,24.8833,116670.0
2018-08-07 09:40:00,28.99,29.07,28.88,28.88,49154.0,24.8833,24.952,24.7889,24.7889,49154.0
2018-08-07 09:50:00,28.9,29.06,28.89,28.97,36288.0,24.8061,24.9434,24.7975,24.8662,36288.0
2018-08-07 10:00:00,28.93,29.03,28.91,29.03,34716.0,24.8318,24.9177,24.8147,24.9177,34716.0
2018-08-07 10:10:00,29.03,29.18,29.0,29.11,50704.0,24.9177,25.0464,24.8919,24.9864,50704.0
2018-08-07 10:20:00,29.13,29.14,29.04,29.06,60850.0,25.0035,25.0121,24.9263,24.9434,60850.0
2018-08-07 10:30:00,29.06,29.1,29.02,29.07,37254.0,24.9434,24.9778,24.9091,24.952,37254.0
2018-08-07 10:40:00,29.07,29.09,29.04,29.06,33876.0,24.952,24.9692,24.9263,24.9434,33876.0
2018-08-07 10:50:00,29.06,29.11,29.04,29.09,28118.0,24.9434,24.9864,24.9263,24.9692,28118.0
2018-08-07 11:00:00,29.1,29.18,29.08,29.18,19980.0,24.9778,25.0464,24.9606,25.0464,19980.0
2018-08-07 11:10:00,29.17,29.2,29.08,29.08,18996.0,25.0379,25.0636,24.9606,24.9606,18996.0
2018-08-07 11:20:00,29.09,29.11,29.05,29.09,21658.0,24.9692,24.9864,24.9348,24.9692,21658.0
2018-08-07 11:30:00,29.1,29.15,29.08,29.11,18724.0,24.9778,25.0207,24.9606,24.9864,18724.0
2018-08-07 11:40:00,29.1,29.11,29.05,29.09,23180.0,24.9778,24.9864,24.9348,24.9692,23180.0
2018-08-07 11:50:00,29.1,29.2,29.09,29.18,17458.0,24.9778,25.0636,24.9692,25.0464,17458.0
2018-08-07 12:00:00,29.19,29.21,29.17,29.21,18328.0,25.055,25.0722,25.0379,25.0722,18328.0
2018-08-07 12:10:00,29.22,29.24,29.21,29.24,14394.0,25.0808,25.0979,25.0722,25.0979,14394.0
2018-08-07 12:20:00,29.25,29.25,29.21,29.24,41336.0,25.1065,25.1065,25.0722,25.0979,41336.0
2018-08-07 12:30:00,29.23,29.29,29.22,29.29,24810.0,25.0894,25.1409,25.0808,25.1409,24810.0
2018-08-07 12:40:00,29.3,29.33,29.24,29.31,32370.0,25.1494,25.1752,25.0979,25.158,32370.0
2018-08-07 12:50:00,29.3,29.3,29.25,29.25,12508.0,25.1494,25.1494,25.1065,25.1065,12508.0
2018-08-07 13:00:00,29.25,29.26,29.2,29.21,12130.0,25.1065,25.1151,25.0636,25.0722,12130.0
2018-08-07 13:10:00,29.21,29.24,29.18,29.2,25608.0,25.0722,25.0979,25.0464,25.0636,25608.0
2018-08-07 13:20:00,29.21,29.25,29.18,29.24,20844.0,25.0722,25.1065,25.0464,25.0979,20844.0
2018-08-07 13:30:00,29.24,29.28,29.24,29.27,26046.0,25.0979,25.1323,25.0979,25.1237,26046.0
2018-08-07 13:40:00,29.27,29.27,29.25,29.25,14982.0,25.1237,25.1237,25.1065,25.1065,14982.0
2018-08-07 13:50:00,29.25,29.25,29.2,29.2,16248.0,25.1065,25.1065,25.0636,25.0636,16248.0
2018-08-07 14:00:00,29.2,29.22,29.17,29.18,21204.0,25.0636,25.0808,25.0379,25.0464,21204.0
2018-08-07 14:10:00,29.2,29.22,29.18,29.21,29950.0,25.0636,25.0808,25.0464,25.0722,29950.0
2018-08-07 14:20:00,29.2,29.35,29.2,29.34,48578.0,25.0636,25.1924,25.0636,25.1838,48578.0
2018-08-07 14:30:00,29.34,29.34,29.29,29.3,26890.0,25.1838,25.1838,25.1409,25.1494,26890.0
2018-08-07 14:40:00,29.3,29.32,29.29,29.31,21012.0,25.1494,25.1666,25.1409,25.158,21012.0
2018-08-07 14:50:00,29.31,29.36,29.3,29.34,49644.0,25.158,25.2009,25.1494,25.1838,49644.0
2018-08-07 15:00:00,29.33,29.33,29.28,29.31,41026.0,25.1752,25.1752,25.1323,25.158,41026.0
2018-08-07 15:10:00,29.31,29.32,29.3,29.31,32304.0,25.158,25.1666,25.1494,25.158,32304.0
2018-08-07 15:20:00,29.31,29.36,29.3,29.34,34378.0,25.158,25.2009,25.1494,25.1838,34378.0
2018-08-07 15:30:00,29.34,29.34,29.31,29.31,35822.0,25.1838,25.1838,25.158,25.158,35822.0
2018-08-07 15:40:00,29.31,29.35,29.31,29.34,66888.0,25.158,25.1924,25.158,25.1838,66888.0
2018-08-07 15:50:00,29.34,29.36,29.31,29.32,181492.0,25.1838,25.2009,25.158,25.1666,181492.0
2018-08-08 09:30:00,29.32,29.5,29.25,29.5,25926.0,25.1666,25.3211,25.1065,25.3211,25926.0
2018-08-08 09:40:00,29.49,29.56,29.46,29.56,41358.0,25.3125,25.3726,25.2868,25.3726,41358.0
2018-08-08 09:50:00,29.55,29.65,29.55,29.58,21372.0,25.364,25.4499,25.364,25.3898,21372.0
2018-08-08 10:00:00,29.6,29.81,29.53,29.78,184108.0,25.4069,25.5872,25.3469,25.5614,184108.0
2018-08-08 10:10:00,29.77,29.81,29.52,29.56,317782.0,25.5529,25.5872,25.3383,25.3726,317782.0
2018-08-08 10:20:00,29.55,29.61,29.5,29.59,144730.0,25.364,25.4155,25.3211,25.3984,144730.0
2018-08-08 10:30:00,29.59,29.59,29.44,29.52,47802.0,25.3984,25.3984,25.2696,25.3383,47802.0
2018-08-08 10:40:00,29.51,29.52,29.41,29.47,41876.0,25.3297,25.3383,25.2439,25.2954,41876.0
2018-08-08 10:50:00,29.48,29.52,29.43,29.48,42704.0,25.3039,25.3383,25.261,25.3039,42704.0
2018-08-08 11:00:00,29.49,29.52,29.42,29.42,35518.0,25.3125,25.3383,25.2524,25.2524,35518.0
2018-08-08 11:10:00,29.42,29.54,29.41,29.51,24740.0,25.2524,25.3554,25.2439,25.3297,24740.0
2018-08-08 11:20:00,29.54,29.6,29.51,29.56,30846.0,25.3554,25.4069,25.3297,25.3726,30846.0
2018-08-08 11:30:00,29.58,29.64,29.57,29.61,29454.0,25.3898,25.4413,25.3812,25.4155,29454.0
2018-08-08 11:40:00,29.6,29.68,29.6,29.68,35934.0,25.4069,25.4756,25.4069,25.4756,35934.0
2018-08-08 11:50:00,29.67,29.7,29.67,29.68,35712.0,25.467,25.4928,25.467,25.4756,35712.0
2018-08-08 12:00:00,29.68,29.74,29.67,29.72,62960.0,25.4756,25.5271,25.467,25.5099,62960.0
2018-08-08 12:10:00,29.72,29.72,29.63,29.67,24900.0,25.5099,25.5099,25.4327,25.467,24900.0
2018-08-08 12:20:00,29.68,29.7,29.64,29.68,14430.0,25.4756,25.4928,25.4413,25.4756,14430.0
2018-08-08 12:30:00,29.67,29.72,29.66,29.7,23070.0,25.467,25.5099,25.4584,25.4928,23070.0
2018-08-08 12:40:00,29.69,29.71,29.66,29.69,15450.0,25.4842,25.5014,25.4584,25.4842,15450.0
2018-08-08 12:50:00,29.68,29.69,29.61,29.62,11834.0,25.4756,25.4842,25.4155,25.4241,11834.0
2018-08-08 13:00:00,29.63,29.7,29.62,29.69,25878.0,25.4327,25.4928,25.4241,25.4842,25878.0
2018-08-08 13:10:00,29.68,29.71,29.65,29.68,72910.0,25.4756,25.5014,25.4499,25.4756,72910.0
2018-08-08 13:20:00,29.67,29.71,29.58,29.58,218862.0,25.467,25.5014,25.3898,25.3898,218862.0
2018-08-08 13:30:00,29.59,29.6,29.55,29.59,25428.0,25.3984,25.4069,25.364,25.3984,25428.0
2018-08-08 13:40:00,29.59,29.59,29.55,29.57,27390.0,25.3984,25.3984,25.364,25.3812,27390.0
2018-08-08 13:50:00,29.57,29.58,29.52,29.56,64308.0,25.3812,25.3898,25.3383,25.3726,64308.0
2018-08-08 14:00:00,29.56,29.58,29.52,29.57,80210.0,25.3726,25.3898,25.3383,25.3812,80210.0
2018-08-08 14:10:00,29.57,29.6,29.54,29.6,41546.0,25.3812,25.4069,25.3554,25.4069,41546.0
2018-08-08 14:20:00,29.61,29.65,29.6,29.65,78962.0,25.4155,25.4499,25.4069,25.4499,78962.0
2018-08-08 14:30:00,29.64,29.67,29.64,29.66,22926.0,25.4413,25.467,25.4413,25.4584,22926.0
2018-08-08 14:40:00,29.66,29.67,29.64,29.65,21664.0,25.4584,25.467,25.4413,25.4499,21664.0
2018-08-08 14:50:00,29.64,29.66,29.61,29.61,19896.0,25.4413,25.4584,25.4155,25.4155,19896.0
2018-08-08 15:00:00,29.63,29.69,29.63,29.68,31378.0,25.4327,25.4842,25.4327,25.4756,31378.0
2018-08-08 15:10:00,29.68,29.72,29.68,29.69,57498.0,25.4756,25.5099,25.4756,25.4842,57498.0
2018-08-08 15:20:00,29.7,29.77,29.69,29.75,82160.0,25.4928,25.5529,25.4842,25.5357,82160.0
2018-08-08 15:30:00,29.74,29.77,29.68,29.68,73892.0,25.5271,25.5529,25.4756,25.4756,73892.0
2018-08-08 15:40:00,29.68,29.72,29.68,29.7,92578.0,25.4756,25.5099,25.4756,25.4928,92578.0
2018-08-08 15:50:00,29.69,29.7,29.61,29.61,224410.0,25.4842,25.4928,25.4155,25.4155,224410.0
2018-08-09 09:30:00,29.65,29.9,29.57,29.86,257536.0,25.4499,25.6644,25.3812,25.6301,257536.0
2018-08-09 09:40:00,29.86,29.88,29.75,29.79,22496.0,25.6301,25.6473,25.5357,25.57,22496.0
2018-08-09 09:50:00,29.79,29.99,29.77,29.97,33118.0,25.57,25.7417,25.5529,25.7245,33118.0
2018-08-09 10:00:00,29.95,30.03,29.84,29.84,139362.0,25.7074,25.776,25.6129,25.6129,139362.0
2018-08-09 10:10:00,29.86,29.91,29.84,29.87,39510.0,25.6301,25.673,25.6129,25.6387,39510.0
2018-08-09 10:20:00,29.9,29.91,29.81,29.85,59732.0,25.6644,25.673,25.5872,25.6215,59732.0
2018-08-09 10:30:00,29.86,29.93,29.85,29.91,146332.0,25.6301,25.6902,25.6215,25.673,146332.0
2018-08-09 10:40:00,29.93,29.93,29.9,29.92,119804.0,25.6902,25.6902,25.6644,25.6816,119804.0
2018-08-09 10:50:00,29.91,29.93,29.86,29.86,121922.0,25.673,25.6902,25.6301,25.6301,121922.0
2018-08-09 11:00:00,29.86,29.91,29.85,29.85,18784.0,25.6301,25.673,25.6215,25.6215,18784.0
2018-08-09 11:10:00,29.85,29.89,29.82,29.85,123796.0,25.6215,25.6559,25.5958,25.6215,123796.0
2018-08-09 11:20:00,29.84,29.86,29.67,29.7,66448.0,25.6129,25.6301,25.467,25.4928,66448.0
2018-08-09 11:30:00,29.68,29.7,29.59,29.6,26174.0,25.4756,25.4928,25.3984,25.4069,26174.0
2018-08-09 11:40:00,29.6,29.64,29.58,29.61,39058.0,25.4069,25.4413,25.3898,25.4155,39058.0
2018-08-09 11:50:00,29.62,29.72,29.61,29.71,19172.0,25.4241,25.5099,25.4155,25.5014,19172.0
2018-08-09 12:00:00,29.72,29.72,29.68,29.7,14282.0,25.5099,25.5099,25.4756,25.4928,14282.0
2018-08-09 12:10:00,29.69,29.69,29.63,29.65,15628.0,25.4842,25.4842,25.4327,25.4499,15628.0
2018-08-09 12:20:00,29.66,29.71,29.63,29.68,75376.0,25.4584,25.5014,25.4327,25.4756,75376.0
2018-08-09 12:30:00,29.69,29.77,29.68,29.77,16226.0,25.4842,25.5529,25.4756,25.5529,16226.0
2018-08-09 12:40:00,29.75,29.82,29.75,29.8,15280.0,25.5357,25.5958,25.5357,25.5786,15280.0
2018-08-09 12:50:00,29.81,29.83,29.8,29.8,28164.0,25.5872,25.6044,25.5786,25.5786,28164.0
2018-08-09 13:00:00,29.82,29.83,29.76,29.78,14706.0,25.5958,25.6044,25.5443,25.5614,14706.0
2018-08-09 13:10:00,29.79,29.79,29.7,29.7,31498.0,25.57,25.57,25.4928,25.4928,31498.0
2018-08-09 13:20:00,29.69,29.72,29.66,29.71,27216.0,25.4842,25.5099,25.4584,25.5014,27216.0
2018-08-09 13:30:00,29.71,29.72,29.7,29.72,17936.0,25.5014,25.5099,25.4928,25.5099,17936.0
2018-08-09 13:40:00,29.72,29.72,29.7,29.71,14860.0,25.5099,25.5099,25.4928,25.5014,14860.0
2018-08-09 13:50:00,29.71,29.79,29.71,29.77,21376.0,25.5014,25.57,25.5014,25.5529,21376.0
2018-08-09 14:00:00,29.78,29.8,29.76,29.76,35000.0,25.5614,25.5786,25.5443,25.5443,35000.0
2018-08-09 14:10:00,29.76,29.77,29.69,29.74,41886.0,25.5443,25.5529,25.4842,25.5271,41886.0
2018-08-09 14:20:00,29.74,29.75,29.68,29.71,29044.0,25.5271,25.5357,25.4756,25.5014,29044.0
2018-08-09 14:30:00,29.7,29.75,29.7,29.74,18542.0,25.4928,25.5357,25.4928,25.5271,18542.0
2018-08-09 14:40:00,29.73,29.75,29.71,29.75,24200.0,25.5185,25.5357,25.5014,25.5357,24200.0
2018-08-09 14:50:00,29.75,29.78,29.73,29.78,25828.0,25.5357,25.5614,25.5185,25.5614,25828.0
2018-08-09 15:00:00,29.78,29.79,29.71,29.72,31860.0,25.5614,25.57,25.5014,25.5099,31860.0
2018-08-09 15:10:00,29.72,29.77,29.71,29.73,28782.0,25.5099,25.5529,25.5014,25.5185,28782.0
2018-08-09 15:20:00,29.74,29.77,29.71,29.75,46420.0,25.5271,25.5529,25.5014,25.5357,46420.0
2018-08-09 15:30:00,29.76,29.78,29.74,29.78,70622.0,25.5443,25.5614,25.5271,25.5614,70622.0
2018-08-09 15:40:00,29.77,29.78,29.74,29.75,60134.0,25.5529,25.5614,25.5271,25.5357,60134.0
2018-08-09 15:50:00,29.75,29.78,29.75,29.75,222190.0,25.5357,25.5614,25.5357,25.5357,222190.0
2018-08-10 09:30:00,29.5,29.65,29.46,29.5,175890.0,25.3211,25.4499,25.2868,25.3211,175890.0
2018-08-10 09:40:00,29.47,29.6,29.25,29.27,101132.0,25.2954,25.4069,25.1065,25.1237,101132.0
2018-08-10 09:50:00,29.27,29.31,29.07,29.11,61716.0,25.1237,25.158,24.952,24.9864,61716.0
2018-08-10 10:00:00,29.12,29.23,29.1,29.23,39326.0,24.9949,25.0894,24.9778,25.0894,39326.0
2018-08-10 10:10:00,29.24,29.36,29.22,29.22,129702.0,25.0979,25.2009,25.0808,25.0808,129702.0
2018-08-10 10:20:00,29.22,29.35,29.21,29.35,230452.0,25.0808,25.1924,25.0722,25.1924,230452.0
2018-08-10 10:30:00,29.35,29.43,29.33,29.41,136868.0,25.1924,25.261,25.1752,25.2439,136868.0
2018-08-10 10:40:00,29.38,29.5,29.36,29.42,72856.0,25.2181,25.3211,25.2009,25.2524,72856.0
2018-08-10 10:50:00,29.42,29.57,29.35,29.5,65700.0,25.2524,25.3812,25.1924,25.3211,65700.0
2018-08-10 11:00:00,29.5,29.53,29.42,29.43,52426.0,25.3211,25.3469,25.2524,25.261,52426.0
2018-08-10 11:10:00,29.43,29.46,29.39,29.43,57718.0,25.261,25.2868,25.2267,25.261,57718.0
2018-08-10 11:20:00,29.43,29.48,29.36,29.36,50448.0,25.261,25.3039,25.2009,25.2009,50448.0
2018-08-10 11:30:00,29.36,29.43,29.36,29.37,40218.0,25.2009,25.261,25.2009,25.2095,40218.0
2018-08-10 11:40:00,29.36,29.4,29.34,29.37,48448.0,25.2009,25.2353,25.1838,25.2095,48448.0
2018-08-10 11:50:00,29.38,29.43,29.36,29.41,48974.0,25.2181,25.261,25.2009,25.2439,48974.0
2018-08-10 12:00:00,29.41,29.41,29.36,29.38,28632.0,25.2439,25.2439,25.2009,25.2181,28632.0
2018-08-10 12:10:00,29.37,29.4,29.37,29.38,45434.0,25.2095,25.2353,25.2095,25.2181,45434.0
2018-08-10 12:20:00,29.38,29.41,29.36,29.38,31810.0,25.2181,25.2439,25.2009,25.2181,31810.0
2018-08-10 12:30:00,29.38,29.39,29.36,29.38,27770.0,25.2181,25.2267,25.2009,25.2181,27770.0
2018-08-10 12:40:00,29.37,29.4,29.36,29.4,37300.0,25.2095,25.2353,25.2009,25.2353,37300.0
2018-08-10 12:50:00,29.4,29.42,29.35,29.35,31570.0,25.2353,25.2524,25.1924,25.1924,31570.0
2018-08-10 13:00:00,29.35,29.35,29.3,29.31,79286.0,25.1924,25.1924,25.1494,25.158,79286.0
2018-08-10 13:10:00,29.3,29.3,29.18,29.18,37484.0,25.1494,25.1494,25.0464,25.0464,37484.0
2018-08-10 13:20:00,29.17,29.18,29.06,29.06,35830.0,25.0379,25.0464,24.9434,24.9434,35830.0
2018-08-10 13:30:00,29.07,29.08,29.04,29.06,217012.0,24.952,24.9606,24.9263,24.9434,217012.0
2018-08-10 13:40:00,29.08,29.18,29.08,29.11,44338.0,24.9606,25.0464,24.9606,24.9864,44338.0
2018-08-10 13:50:00,29.11,29.13,29.07,29.09,92386.0,24.9864,25.0035,24.952,24.9692,92386.0
2018-08-10 14:00:00,29.08,29.1,29.02,29.07,104858.0,24.9606,24.9778,24.9091,24.952,104858.0
2018-08-10 14:10:00,29.08,29.11,29.06,29.06,34508.0,24.9606,24.9864,24.9434,24.9434,34508.0
2018-08-10 14:20:00,29.06,29.07,28.97,28.98,54088.0,24.9434,24.952,24.8662,24.8748,54088.0
2018-08-10 14:30:00,28.97,29.02,28.96,28.96,83838.0,24.8662,24.9091,24.8576,24.8576,83838.0
2018-08-10 14:40:00,28.97,29.02,28.91,29.02,89238.0,24.8662,24.9091,24.8147,24.9091,89238.0
2018-08-10 14:50:00,29.01,29.02,28.97,29.0,120838.0,24.9005,24.9091,24.8662,24.8919,120838.0
2018-08-10 15:00:00,29.0,29.02,28.93,29.01,109190.0,24.8919,24.9091,24.8318,24.9005,109190.0
2018-08-10 15:10:00,29.0,29.03,28.96,28.98,62940.0,24.8919,24.9177,24.8576,24.8748,62940.0
2018-08-10 15:20:00,28.99,29.06,28.99,29.02,57170.0,24.8833,24.9434,24.8833,24.9091,57170.0
2018-08-10 15:30:00,29.02,29.05,29.0,29.04,92772.0,24.9091,24.9348,24.8919,24.9263,92772.0
2018-08-10 15:40:00,29.03,29.12,29.02,29.11,165096.0,24.9177,24.9949,24.9091,24.9864,165096.0
2018-08-10 15:50:00,29.11,29.22,29.11,29.11,425280.0,24.9864,25.0808,24.9864,24.9864,425280.0
2018-08-13 09:30:00,29.25,29.48,29.09,29.11,48674.0,25.1065,25.3039,24.9692,24.9864,48674.0
2018-08-13 09:40:00,29.11,29.14,28.95,29.14,113782.0,24.9864,25.0121,24.849,25.0121,113782.0
2018-08-13 09:50:00,29.14,29.24,29.1,29.22,42312.0,25.0121,25.0979,24.9778,25.0808,42312.0
2018-08-13 10:00:00,29.22,29.31,29.1,29.2,79698.0,25.0808,25.158,24.9778,25.0636,79698.0
2018-08-13 10:10:00,29.25,29.38,29.24,29.33,48036.0,25.1065,25.2181,25.0979,25.1752,48036.0
2018-08-13 10:20:00,29.33,29.39,29.26,29.27,39868.0,25.1752,25.2267,25.1151,25.1237,39868.0
2018-08-13 10:30:00,29.28,29.29,29.22,29.24,46072.0,25.1323,25.1409,25.0808,25.0979,46072.0
2018-08-13 10:40:00,29.23,29.24,29.14,29.16,50660.0,25.0894,25.0979,25.0121,25.0293,50660.0
2018-08-13 10:50:00,29.16,29.19,29.06,29.1,36606.0,25.0293,25.055,24.9434,24.9778,36606.0
2018-08-13 11:00:00,29.11,29.11,29.04,29.04,27092.0,24.9864,24.9864,24.9263,24.9263,27092.0
2018-08-13 11:10:00,29.03,29.04,28.99,29.0,37792.0,24.9177,24.9263,24.8833,24.8919,37792.0
2018-08-13 11:20:00,29.02,29.02,28.96,28.97,39328.0,24.9091,24.9091,24.8576,24.8662,39328.0
2018-08-13 11:30:00,28.98,29.04,28.95,29.0,115038.0,24.8748,24.9263,24.849,24.8919,115038.0
2018-08-13 11:40:00,29.02,29.07,29.0,29.06,121330.0,24.9091,24.952,24.8919,24.9434,121330.0
2018-08-13 11:50:00,29.07,29.07,28.99,29.01,52470.0,24.952,24.952,24.8833,24.9005,52470.0
2018-08-13 12:00:00,29.0,29.04,29.0,29.02,50340.0,24.8919,24.9263,24.8919,24.9091,50340.0
2018-08-13 12:10:00,29.02,29.07,29.02,29.03,89034.0,24.9091,24.952,24.9091,24.9177,89034.0
2018-08-13 12:20:00,29.04,29.04,29.0,29.0,39336.0,24.9263,24.9263,24.8919,24.8919,39336.0
2018-08-13 12:30:00,29.02,29.06,29.0,29.05,45494.0,24.9091,24.9434,24.8919,24.9348,45494.0
2018-08-13 12:40:00,29.05,29.12,29.04,29.11,39514.0,24.9348,24.9949,24.9263,24.9864,39514.0
2018-08-13 12:50:00,29.13,29.13,29.05,29.05,50582.0,25.0035,25.0035,24.9348,24.9348,50582.0
2018-08-13 13:00:00,29.05,29.05,28.96,28.97,34406.0,24.9348,24.9348,24.8576,24.8662,34406.0
2018-08-13 13:10:00,28.97,28.98,28.91,28.97,34344.0,24.8662,24.8748,24.8147,24.8662,34344.0
2018-08-13 13:20:00,28.96,28.99,28.96,28.99,23614.0,24.8576,24.8833,24.8576,24.8833,23614.0
2018-08-13 13:30:00,28.99,29.02,28.99,28.99,27498.0,24.8833,24.9091,24.8833,24.8833,27498.0
2018-08-13 13:40:00,28.98,28.99,28.93,28.94,81968.0,24.8748,24.8833,24.8318,24.8404,81968.0
2018-08-13 13:50:00,28.94,28.99,28.93,28.95,47760.0,24.8404,24.8833,24.8318,24.849,47760.0
2018-08-13 14:00:00,28.96,29.02,28.95,29.0,104342.0,24.8576,24.9091,24.849,24.8919,104342.0
2018-08-13 14:10:00,29.0,29.06,28.99,28.99,136142.0,24.8919,24.9434,24.8833,24.8833,136142.0
2018-08-13 14:20:00,29.0,29.16,29.0,29.15,145764.0,24.8919,25.0293,24.8919,25.0207,145764.0
2018-08-13 14:30:00,29.16,29.19,29.07,29.1,74346.0,25.0293,25.055,24.952,24.9778,74346.0
2018-08-13 14:40:00,29.11,29.14,29.09,29.11,52424.0,24.9864,25.0121,24.9692,24.9864,52424.0
2018-08-13 14:50:00,29.1,29.11,29.05,29.06,55428.0,24.9778,24.9864,24.9348,24.9434,55428.0
2018-08-13 15:00:00,29.06,29.06,28.96,28.97,133214.0,24.9434,24.9434,24.8576,24.8662,133214.0
2018-08-13 15:10:00,28.97,29.03,28.95,28.97,112680.0,24.8662,24.9177,24.849,24.8662,112680.0
2018-08-13 15:20:00,28.98,29.03,28.97,29.0,106222.0,24.8748,24.9177,24.8662,24.8919,106222.0
2018-08-13 15:30:00,29.0,29.03,28.99,29.03,111850.0,24.8919,24.9177,24.8833,24.9177,111850.0
2018-08-13 15:40:00,29.03,29.05,29.0,29.03,141978.0,24.9177,24.9348,24.8919,24.9177,141978.0
2018-08-13 15:50:00,29.02,29.03,28.98,28.99,323602.0,24.9091,24.9177,24.8748,24.8833,323602.0
2018-08-14 09:30:00,29.1,29.41,29.03,29.34,54614.0,24.9778,25.2439,24.9177,25.1838,54614.0
2018-08-14 09:40:00,29.36,29.58,29.33,29.43,66588.0,25.2009,25.3898,25.1752,25.261,66588.0
2018-08-14 09:50:00,29.4,29.41,29.25,29.27,30442.0,25.2353,25.2439,25.1065,25.1237,30442.0
2018-08-14 10:00:00,29.28,29.33,29.25,29.26,24364.0,25.1323,25.1752,25.1065,25.1151,24364.0
2018-08-14 10:10:00,29.27,29.32,29.18,29.18,48524.0,25.1237,25.1666,25.0464,25.0464,48524.0
2018-08-14 10:20:00,29.2,29.26,29.18,29.22,48522.0,25.0636,25.1151,25.0464,25.0808,48522.0
2018-08-14 10:30:00,29.23,29.25,29.2,29.23,43240.0,25.0894,25.1065,25.0636,25.0894,43240.0
2018-08-14 10:40:00,29.21,29.28,29.21,29.25,30430.0,25.0722,25.1323,25.0722,25.1065,30430.0
2018-08-14 10:50:00,29.24,29.31,29.24,29.29,25134.0,25.0979,25.158,25.0979,25.1409,25134.0
2018-08-14 11:00:00,29.3,29.36,29.3,29.36,35902.0,25.1494,25.2009,25.1494,25.2009,35902.0
2018-08-14 11:10:00,29.38,29.4,29.34,29.34,51644.0,25.2181,25.2353,25.1838,25.1838,51644.0
2018-08-14 11:20:00,29.33,29.4,29.29,29.38,91764.0,25.1752,25.2353,25.1409,25.2181,91764.0
2018-08-14 11:30:00,29.38,29.49,29.34,29.49,116772.0,25.2181,25.3125,25.1838,25.3125,116772.0
2018-08-14 11:40:00,29.49,29.5,29.36,29.42,43330.0,25.3125,25.3211,25.2009,25.2524,43330.0
2018-08-14 11:50:00,29.42,29.45,29.33,29.35,18272.0,25.2524,25.2782,25.1752,25.1924,18272.0
2018-08-14 12:00:00,29.36,29.48,29.35,29.48,25426.0,25.2009,25.3039,25.1924,25.3039,25426.0
2018-08-14 12:10:00,29.48,29.48,29.41,29.41,23550.0,25.3039,25.3039,25.2439,25.2439,23550.0
2018-08-14 12:20:00,29.42,29.48,29.42,29.48,13244.0,25.2524,25.3039,25.2524,25.3039,13244.0
2018-08-14 12:30:00,29.48,29.53,29.47,29.51,31742.0,25.3039,25.3469,25.2954,25.3297,31742.0
2018-08-14 12:40:00,29.51,29.55,29.5,29.54,20148.0,25.3297,25.364,25.3211,25.3554,20148.0
2018-08-14 12:50:00,29.54,29.56,29.51,29.52,28898.0,25.3554,25.3726,25.3297,25.3383,28898.0
2018-08-14 13:00:00,29.52,29.55,29.51,29.54,13774.0,25.3383,25.364,25.3297,25.3554,13774.0
2018-08-14 13:10:00,29.55,29.58,29.54,29.57,32920.0,25.364,25.3898,25.3554,25.3812,32920.0
2018-08-14 13:20:00,29.57,29.58,29.54,29.56,31990.0,25.3812,25.3898,25.3554,25.3726,31990.0
2018-08-14 13:30:00,29.56,29.64,29.55,29.62,52588.0,25.3726,25.4413,25.364,25.4241,52588.0
2018-08-14 13:40:00,29.61,29.63,29.56,29.58,142320.0,25.4155,25.4327,25.3726,25.3898,142320.0
2018-08-14 13:50:00,29.58,29.59,29.54,29.54,54570.0,25.3898,25.3984,25.3554,25.3554,54570.0
2018-08-14 14:00:00,29.55,29.55,29.46,29.47,35580.0,25.364,25.364,25.2868,25.2954,35580.0
2018-08-14 14:10:00,29.46,29.52,29.46,29.52,25386.0,25.2868,25.3383,25.2868,25.3383,25386.0
2018-08-14 14:20:00,29.51,29.52,29.47,29.5,34920.0,25.3297,25.3383,25.2954,25.3211,34920.0
2018-08-14 14:30:00,29.5,29.59,29.5,29.58,31794.0,25.3211,25.3984,25.3211,25.3898,31794.0
2018-08-14 14:40:00,29.58,29.59,29.56,29.59,18572.0,25.3898,25.3984,25.3726,25.3984,18572.0
2018-08-14 14:50:00,29.6,29.63,29.59,29.62,30502.0,25.4069,25.4327,25.3984,25.4241,30502.0
2018-08-14 15:00:00,29.63,29.72,29.63,29.71,129876.0,25.4327,25.5099,25.4327,25.5014,129876.0
2018-08-14 15:10:00,29.71,29.85,29.7,29.84,204864.0,25.5014,25.6215,25.4928,25.6129,204864.0
2018-08-14 15:20:00,29.84,29.95,29.84,29.84,465166.0,25.6129,25.7074,25.6129,25.6129,465166.0
2018-08-14 15:30:00,29.85,29.86,29.82,29.85,200474.0,25.6215,25.6301,25.5958,25.6215,200474.0
2018-08-14 15:40:00,29.85,29.89,29.8,29.83,248174.0,25.6215,25.6559,25.5786,25.6044,248174.0
2018-08-14 15:50:00,29.83,29.85,29.8,29.81,552834.0,25.6044,25.6215,25.5786,25.5872,552834.0
2018-08-15 09:30:00,29.64,29.67,29.41,29.42,57588.0,25.4413,25.467,25.2439,25.2524,57588.0
2018-08-15 09:40:00,29.42,29.46,29.13,29.18,63824.0,25.2524,25.2868,25.0035,25.0464,63824.0
2018-08-15 09:50:00,29.2,29.35,29.18,29.25,57622.0,25.0636,25.1924,25.0464,25.1065,57622.0
2018-08-15 10:00:00,29.23,29.24,29.01,29.04,58972.0,25.0894,25.0979,24.9005,24.9263,58972.0
2018-08-15 10:10:00,29.04,29.08,28.98,29.0,36368.0,24.9263,24.9606,24.8748,24.8919,36368.0
2018-08-15 10:20:00,28.98,28.99,28.85,28.86,43812.0,24.8748,24.8833,24.7632,24.7718,43812.0
2018-08-15 10:30:00,28.88,28.98,28.86,28.88,47112.0,24.7889,24.8748,24.7718,24.7889,47112.0
2018-08-15 10:40:00,28.87,28.9,28.82,28.84,69480.0,24.7803,24.8061,24.7374,24.7546,69480.0
2018-08-15 10:50:00,28.83,28.85,28.79,28.83,88094.0,24.746,24.7632,24.7117,24.746,88094.0
2018-08-15 11:00:00,28.83,28.86,28.74,28.81,50622.0,24.746,24.7718,24.6688,24.7288,50622.0
2018-08-15 11:10:00,28.81,28.93,28.81,28.9,49672.0,24.7288,24.8318,24.7288,24.8061,49672.0
2018-08-15 11:20:00,28.9,29.0,28.88,28.96,128754.0,24.8061,24.8919,24.7889,24.8576,128754.0
2018-08-15 11:30:00,28.96,29.0,28.93,28.96,180470.0,24.8576,24.8919,24.8318,24.8576,180470.0
2018-08-15 11:40:00,28.95,29.0,28.95,28.97,36022.0,24.849,24.8919,24.849,24.8662,36022.0
2018-08-15 11:50:00,28.97,28.98,28.9,28.91,43566.0,24.8662,24.8748,24.8061,24.8147,43566.0
2018-08-15 12:00:00,28.93,29.15,28.91,29.12,39790.0,24.8318,25.0207,24.8147,24.9949,39790.0
2018-08-15 12:10:00,29.11,29.24,29.1,29.23,49226.0,24.9864,25.0979,24.9778,25.0894,49226.0
2018-08-15 12:20:00,29.21,29.22,29.15,29.19,80354.0,25.0722,25.0808,25.0207,25.055,80354.0
2018-08-15 12:30:00,29.2,29.28,29.18,29.27,46768.0,25.0636,25.1323,25.0464,25.1237,46768.0
2018-08-15 12:40:00,29.29,29.33,29.27,29.32,44266.0,25.1409,25.1752,25.1237,25.1666,44266.0
2018-08-15 12:50:00,29.32,29.36,29.31,29.36,46914.0,25.1666,25.2009,25.158,25.2009,46914.0
2018-08-15 13:00:00,29.37,29.4,29.34,29.39,52542.0,25.2095,25.2353,25.1838,25.2267,52542.0
2018-08-15 13:10:00,29.38,29.39,29.28,29.28,48348.0,25.2181,25.2267,25.1323,25.1323,48348.0
2018-08-15 13:20:00,29.27,29.39,29.25,29.36,70616.0,25.1237,25.2267,25.1065,25.2009,70616.0
2018-08-15 13:30:00,29.38,29.38,29.33,29.37,48434.0,25.2181,25.2181,25.1752,25.2095,48434.0
2018-08-15 13:40:00,29.36,29.38,29.35,29.36,61790.0,25.2009,25.2181,25.1924,25.2009,61790.0
2018-08-15 13:50:00,29.35,29.39,29.35,29.36,35778.0,25.1924,25.2267,25.1924,25.2009,35778.0
2018-08-15 14:00:00,29.36,29.39,29.34,29.36,90172.0,25.2009,25.2267,25.1838,25.2009,90172.0
2018-08-15 14:10:00,29.38,29.39,29.24,29.24,281766.0,25.2181,25.2267,25.0979,25.0979,281766.0
2018-08-15 14:20:00,29.23,29.25,29.15,29.15,36340.0,25.0894,25.1065,25.0207,25.0207,36340.0
2018-08-15 14:30:00,29.15,29.18,29.13,29.16,38648.0,25.0207,25.0464,25.0035,25.0293,38648.0
2018-08-15 14:40:00,29.17,29.17,29.12,29.13,52556.0,25.0379,25.0379,24.9949,25.0035,52556.0
2018-08-15 14:50:00,29.14,29.18,29.13,29.18,61830.0,25.0121,25.0464,25.0035,25.0464,61830.0
2018-08-15 15:00:00,29.18,29.27,29.18,29.26,317856.0,25.0464,25.1237,25.0464,25.1151,317856.0
2018-08-15 15:10:00,29.26,29.31,29.25,29.28,133596.0,25.1151,25.158,25.1065,25.1323,133596.0
2018-08-15 15:20:00,29.28,29.34,29.27,29.33,92566.0,25.1323,25.1838,25.1237,25.1752,92566.0
2018-08-15 15:30:00,29.34,29.38,29.34,29.36,99880.0,25.1838,25.2181,25.1838,25.2009,99880.0
2018-08-15 15:40:00,29.36,29.37,29.29,29.36,230496.0,25.2009,25.2095,25.1409,25.2009,230496.0
2018-08-15 15:50:00,29.36,29.42,29.35,29.4,516852.0,25.2009,25.2524,25.1924,25.2353,516852.0
2018-08-16 09:30:00,29.59,29.74,29.46,29.5,255896.0,25.3984,25.5271,25.2868,25.3211,255896.0
2018-08-16 09:40:00,29.5,29.58,29.22,29.3,88102.0,25.3211,25.3898,25.0808,25.1494,88102.0
2018-08-16 09:50:00,29.29,29.3,29.13,29.13,37532.0,25.1409,25.1494,25.0035,25.0035,37532.0
2018-08-16 10:00:00,29.15,29.23,29.13,29.16,38622.0,25.0207,25.0894,25.0035,25.0293,38622.0
2018-08-16 10:10:00,29.17,29.2,29.04,29.05,37622.0,25.0379,25.0636,24.9263,24.9348,37622.0
2018-08-16 10:20:00,29.05,29.1,29.0,29.1,62864.0,24.9348,24.9778,24.8919,24.9778,62864.0
2018-08-16 10:30:00,29.1,29.14,29.0,29.12,64024.0,24.9778,25.0121,24.8919,24.9949,64024.0
2018-08-16 10:40:00,29.15,29.17,29.08,29.11,27668.0,25.0207,25.0379,24.9606,24.9864,27668.0
2018-08-16 10:50:00,29.1,29.13,29.09,29.13,65174.0,24.9778,25.0035,24.9692,25.0035,65174.0
2018-08-16 11:00:00,29.14,29.18,29.13,29.14,38736.0,25.0121,25.0464,25.0035,25.0121,38736.0
2018-08-16 11:10:00,29.15,29.3,29.15,29.28,47496.0,25.0207,25.1494,25.0207,25.1323,47496.0
2018-08-16 11:20:00,29.28,29.29,29.25,29.25,47756.0,25.1323,25.1409,25.1065,25.1065,47756.0
2018-08-16 11:30:00,29.27,29.29,29.23,29.24,37064.0,25.1237,25.1409,25.0894,25.0979,37064.0
2018-08-16 11:40:00,29.23,29.23,29.1,29.12,48424.0,25.0894,25.0894,24.9778,24.9949,48424.0
2018-08-16 11:50:00,29.12,29.2,29.09,29.18,40862.0,24.9949,25.0636,24.9692,25.0464,40862.0
2018-08-16 12:00:00,29.18,29.23,29.18,29.2,38614.0,25.0464,25.0894,25.0464,25.0636,38614.0
2018-08-16 12:10:00,29.21,29.28,29.2,29.23,32426.0,25.0722,25.1323,25.0636,25.0894,32426.0
2018-08-16 12:20:00,29.23,29.27,29.2,29.22,21470.0,25.0894,25.1237,25.0636,25.0808,21470.0
2018-08-16 12:30:00,29.21,29.25,29.19,29.22,22852.0,25.0722,25.1065,25.055,25.0808,22852.0
2018-08-16 12:40:00,29.19,29.2,29.11,29.12,51458.0,25.055,25.0636,24.9864,24.9949,51458.0
2018-08-16 12:50:00,29.13,29.14,29.09,29.11,53550.0,25.0035,25.0121,24.9692,24.9864,53550.0
2018-08-16 13:00:00,29.12,29.13,29.01,29.02,60794.0,24.9949,25.0035,24.9005,24.9091,60794.0
2018-08-16 13:10:00,29.02,29.02,28.93,28.94,39454.0,24.9091,24.9091,24.8318,24.8404,39454.0
2018-08-16 13:20:00,28.94,28.94,28.91,28.92,76940.0,24.8404,24.8404,24.8147,24.8233,76940.0
2018-08-16 13:30:00,28.92,28.93,28.89,28.89,57228.0,24.8233,24.8318,24.7975,24.7975,57228.0
2018-08-16 13:40:00,28.89,28.93,28.86,28.86,59710.0,24.7975,24.8318,24.7718,24.7718,59710.0
2018-08-16 13:50:00,28.86,28.86,28.81,28.82,56510.0,24.7718,24.7718,24.7288,24.7374,56510.0
2018-08-16 14:00:00,28.81,28.86,28.78,28.85,56108.0,24.7288,24.7718,24.7031,24.7632,56108.0
2018-08-16 14:10:00,28.86,28.99,28.86,28.98,59278.0,24.7718,24.8833,24.7718,24.8748,59278.0
2018-08-16 14:20:00,28.97,28.98,28.92,28.92,46078.0,24.8662,24.8748,24.8233,24.8233,46078.0
2018-08-16 14:30:00,28.92,28.93,28.85,28.91,62598.0,24.8233,24.8318,24.7632,24.8147,62598.0
2018-08-16 14:40:00,28.91,28.99,28.9,28.97,54042.0,24.8147,24.8833,24.8061,24.8662,54042.0
2018-08-16 14:50:00,28.98,29.0,28.93,28.95,80794.0,24.8748,24.8919,24.8318,24.849,80794.0
2018-08-16 15:00:00,28.96,29.0,28.93,28.97,85550.0,24.8576,24.8919,24.8318,24.8662,85550.0
2018-08-16 15:10:00,28.97,28.98,28.95,28.96,93222.0,24.8662,24.8748,24.849,24.8576,93222.0
2018-08-16 15:20:00,28.96,28.96,28.92,28.96,80844.0,24.8576,24.8576,24.8233,24.8576,80844.0
2018-08-16 15:30:00,28.96,28.97,28.89,28.9,116556.0,24.8576,24.8662,24.7975,24.8061,116556.0
2018-08-16 15:40:00,28.9,28.9,28.89,28.89,161370.0,24.8061,24.8061,24.7975,24.7975,161370.0
2018-08-16 15:50:00,28.89,28.99,28.89,28.98,387984.0,24.7975,24.8833,24.7975,24.8748,387984.0
2018-08-17 09:30:00,29.03,29.24,29.03,29.18,99548.0,24.9177,25.0979,24.9177,25.0464,99548.0
2018-08-17 09:40:00,29.17,29.3,29.16,29.26,54576.0,25.0379,25.1494,25.0293,25.1151,54576.0
2018-08-17 09:50:00,29.28,29.29,29.2,29.23,81216.0,25.1323,25.1409,25.0636,25.0894,81216.0
2018-08-17 10:00:00,29.24,29.31,29.19,29.26,60654.0,25.0979,25.158,25.055,25.1151,60654.0
2018-08-17 10:10:00,29.24,29.25,29.07,29.1,57022.0,25.0979,25.1065,24.952,24.9778,57022.0
2018-08-17 10:20:00,29.1,29.16,29.06,29.15,111700.0,24.9778,25.0293,24.9434,25.0207,111700.0
2018-08-17 10:30:00,29.15,29.18,29.12,29.17,17574.0,25.0207,25.0464,24.9949,25.0379,17574.0
2018-08-17 10:40:00,29.18,29.23,29.15,29.2,26102.0,25.0464,25.0894,25.0207,25.0636,26102.0
2018-08-17 10:50:00,29.2,29.24,29.15,29.16,36196.0,25.0636,25.0979,25.0207,25.0293,36196.0
2018-08-17 11:00:00,29.16,29.18,29.11,29.14,109246.0,25.0293,25.0464,24.9864,25.0121,109246.0
2018-08-17 11:10:00,29.13,29.16,29.1,29.16,37612.0,25.0035,25.0293,24.9778,25.0293,37612.0
2018-08-17 11:20:00,29.15,29.15,29.11,29.12,28240.0,25.0207,25.0207,24.9864,24.9949,28240.0
2018-08-17 11:30:00,29.14,29.25,29.11,29.24,44758.0,25.0121,25.1065,24.9864,25.0979,44758.0
2018-08-17 11:40:00,29.23,29.31,29.21,29.31,15974.0,25.0894,25.158,25.0722,25.158,15974.0
2018-08-17 11:50:00,29.31,29.5,29.29,29.45,132946.0,25.158,25.3211,25.1409,25.2782,132946.0
2018-08-17 12:00:00,29.45,29.45,29.36,29.39,38640.0,25.2782,25.2782,25.2009,25.2267,38640.0
2018-08-17 12:10:00,29.39,29.4,29.36,29.37,26212.0,25.2267,25.2353,25.2009,25.2095,26212.0
2018-08-17 12:20:00,29.36,29.4,29.36,29.39,13030.0,25.2009,25.2353,25.2009,25.2267,13030.0
2018-08-17 12:30:00,29.39,29.4,29.33,29.34,38624.0,25.2267,25.2353,25.1752,25.1838,38624.0
2018-08-17 12:40:00,29.33,29.34,29.3,29.32,19738.0,25.1752,25.1838,25.1494,25.1666,19738.0
2018-08-17 12:50:00,29.32,29.36,29.32,29.34,22448.0,25.1666,25.2009,25.1666,25.1838,22448.0
2018-08-17 13:00:00,29.34,29.38,29.33,29.36,20000.0,25.1838,25.2181,25.1752,25.2009,20000.0
2018-08-17 13:10:00,29.36,29.39,29.34,29.38,13240.0,25.2009,25.2267,25.1838,25.2181,13240.0
2018-08-17 13:20:00,29.38,29.43,29.37,29.42,14320.0,25.2181,25.261,25.2095,25.2524,14320.0
2018-08-17 13:30:00,29.41,29.48,29.39,29.4,121858.0,25.2439,25.3039,25.2267,25.2353,121858.0
2018-08-17 13:40:00,29.41,29.43,29.4,29.42,20460.0,25.2439,25.261,25.2353,25.2524,20460.0
2018-08-17 13:50:00,29.42,29.5,29.41,29.5,27742.0,25.2524,25.3211,25.2439,25.3211,27742.0
2018-08-17 14:00:00,29.5,29.58,29.49,29.55,29410.0,25.3211,25.3898,25.3125,25.364,29410.0
2018-08-17 14:10:00,29.54,29.6,29.53,29.59,20102.0,25.3554,25.4069,25.3469,25.3984,20102.0
2018-08-17 14:20:00,29.59,29.67,29.58,29.6,31002.0,25.3984,25.467,25.3898,25.4069,31002.0
2018-08-17 14:30:00,29.59,29.6,29.54,29.56,37616.0,25.3984,25.4069,25.3554,25.3726,37616.0
2018-08-17 14:40:00,29.56,29.58,29.54,29.55,23030.0,25.3726,25.3898,25.3554,25.364,23030.0
2018-08-17 14:50:00,29.57,29.58,29.52,29.54,42730.0,25.3812,25.3898,25.3383,25.3554,42730.0
2018-08-17 15:00:00,29.54,29.59,29.53,29.57,86700.0,25.3554,25.3984,25.3469,25.3812,86700.0
2018-08-17 15:10:00,29.56,29.59,29.56,29.58,23368.0,25.3726,25.3984,25.3726,25.3898,23368.0
2018-08-17 15:20:00,29.58,29.62,29.57,29.6,35530.0,25.3898,25.4241,25.3812,25.4069,35530.0
2018-08-17 15:30:00,29.6,29.61,29.58,29.6,54286.0,25.4069,25.4155,25.3898,25.4069,54286.0
2018-08-17 15:40:00,29.6,29.65,29.6,29.61,101500.0,25.4069,25.4499,25.4069,25.4155,101500.0
2018-08-17 15:50:00,29.61,29.72,29.58,29.66,388522.0,25.4155,25.5099,25.3898,25.4584,388522.0
2018-08-20 09:30:00,29.71,30.21,29.71,30.1,85694.0,25.5014,25.9305,25.5014,25.8361,85694.0
2018-08-20 09:40:00,30.05,30.11,29.77,29.82,116906.0,25.7932,25.8447,25.5529,25.5958,116906.0
2018-08-20 09:50:00,29.8,29.8,29.65,29.65,89430.0,25.5786,25.5786,25.4499,25.4499,89430.0
2018-08-20 10:00:00,29.68,29.94,29.65,29.86,86030.0,25.4756,25.6988,25.4499,25.6301,86030.0
2018-08-20 10:10:00,29.84,29.87,29.74,29.79,53324.0,25.6129,25.6387,25.5271,25.57,53324.0
2018-08-20 10:20:00,29.78,29.81,29.68,29.71,25000.0,25.5614,25.5872,25.4756,25.5014,25000.0
2018-08-20 10:30:00,29.72,29.75,29.65,29.73,36656.0,25.5099,25.5357,25.4499,25.5185,36656.0
2018-08-20 10:40:00,29.72,29.72,29.65,29.69,30860.0,25.5099,25.5099,25.4499,25.4842,30860.0
2018-08-20 10:50:00,29.68,29.72,29.65,29.68,37076.0,25.4756,25.5099,25.4499,25.4756,37076.0
2018-08-20 11:00:00,29.69,29.74,29.69,29.7,20134.0,25.4842,25.5271,25.4842,25.4928,20134.0
2018-08-20 11:10:00,29.7,29.75,29.68,29.74,42810.0,25.4928,25.5357,25.4756,25.5271,42810.0
2018-08-20 11:20:00,29.73,29.74,29.7,29.74,23604.0,25.5185,25.5271,25.4928,25.5271,23604.0
2018-08-20 11:30:00,29.74,29.84,29.74,29.84,40120.0,25.5271,25.6129,25.5271,25.6129,40120.0
2018-08-20 11:40:00,29.84,29.84,29.77,29.78,35566.0,25.6129,25.6129,25.5529,25.5614,35566.0
2018-08-20 11:50:00,29.78,29.81,29.77,29.79,42438.0,25.5614,25.5872,25.5529,25.57,42438.0
2018-08-20 12:00:00,29.78,29.83,29.77,29.82,57098.0,25.5614,25.6044,25.5529,25.5958,57098.0
2018-08-20 12:10:00,29.82,29.87,29.81,29.82,112222.0,25.5958,25.6387,25.5872,25.5958,112222.0
2018-08-20 12:20:00,29.81,29.86,29.81,29.84,67592.0,25.5872,25.6301,25.5872,25.6129,67592.0
2018-08-20 12:30:00,29.84,29.92,29.84,29.88,59836.0,25.6129,25.6816,25.6129,25.6473,59836.0
2018-08-20 12:40:00,29.88,29.9,29.84,29.89,49198.0,25.6473,25.6644,25.6129,25.6559,49198.0
2018-08-20 12:50:00,29.9,29.9,29.82,29.83,49534.0,25.6644,25.6644,25.5958,25.6044,49534.0
2018-08-20 13:00:00,29.83,29.84,29.79,29.79,34190.0,25.6044,25.6129,25.57,25.57,34190.0
2018-08-20 13:10:00,29.79,29.81,29.78,29.81,22782.0,25.57,25.5872,25.5614,25.5872,22782.0
2018-08-20 13:20:00,29.82,29.92,29.81,29.92,45946.0,25.5958,25.6816,25.5872,25.6816,45946.0
2018-08-20 13:30:00,29.92,29.96,29.9,29.9,40898.0,25.6816,25.7159,25.6644,25.6644,40898.0
2018-08-20 13:40:00,29.9,29.9,29.82,29.82,46998.0,25.6644,25.6644,25.5958,25.5958,46998.0
2018-08-20 13:50:00,29.83,29.84,29.8,29.84,31606.0,25.6044,25.6129,25.5786,25.6129,31606.0
2018-08-20 14:00:00,29.84,29.85,29.82,29.84,113716.0,25.6129,25.6215,25.5958,25.6129,113716.0
2018-08-20 14:10:00,29.84,29.9,29.83,29.86,51326.0,25.6129,25.6644,25.6044,25.6301,51326.0
2018-08-20 14:20:00,29.85,29.89,29.84,29.88,35846.0,25.6215,25.6559,25.6129,25.6473,35846.0
2018-08-20 14:30:00,29.89,29.9,29.86,29.9,25736.0,25.6559,25.6644,25.6301,25.6644,25736.0
2018-08-20 14:40:00,29.89,29.93,29.86,29.91,37744.0,25.6559,25.6902,25.6301,25.673,37744.0
2018-08-20 14:50:00,29.9,29.99,29.89,29.98,160308.0,25.6644,25.7417,25.6559,25.7331,160308.0
2018-08-20 15:00:00,29.98,30.03,29.95,29.98,96434.0,25.7331,25.776,25.7074,25.7331,96434.0
2018-08-20 15:10:00,29.98,30.01,29.97,29.99,88440.0,25.7331,25.7589,25.7245,25.7417,88440.0
2018-08-20 15:20:00,29.99,30.04,29.99,30.01,142138.0,25.7417,25.7846,25.7417,25.7589,142138.0
2018-08-20 15:30:00,30.02,30.07,30.0,30.06,129418.0,25.7674,25.8104,25.7503,25.8018,129418.0
2018-08-20 15:40:00,30.06,30.08,30.05,30.06,148312.0,25.8018,25.8189,25.7932,25.8018,148312.0
2018-08-20 15:50:00,30.05,30.06,29.98,30.0,543710.0,25.7932,25.8018,25.7331,25.7503,543710.0
2018-08-21 09:30:00,30.05,30.09,29.55,29.55,239452.0,25.7932,25.8275,25.364,25.364,239452.0
2018-08-21 09:40:00,29.56,29.58,29.4,29.42,231634.0,25.3726,25.3898,25.2353,25.2524,231634.0
2018-08-21 09:50:00,29.42,29.43,29.15,29.15,123670.0,25.2524,25.261,25.0207,25.0207,123670.0
2018-08-21 10:00:00,29.18,29.36,29.06,29.36,138972.0,25.0464,25.2009,24.9434,25.2009,138972.0
2018-08-21 10:10:00,29.36,29.5,29.35,29.48,165070.0,25.2009,25.3211,25.1924,25.3039,165070.0
2018-08-21 10:20:00,29.46,29.59,29.45,29.55,86472.0,25.2868,25.3984,25.2782,25.364,86472.0
2018-08-21 10:30:00,29.56,29.62,29.53,29.61,104886.0,25.3726,25.4241,25.3469,25.4155,104886.0
2018-08-21 10:40:00,29.61,29.7,29.61,29.68,91820.0,25.4155,25.4928,25.4155,25.4756,91820.0
2018-08-21 10:50:00,29.68,29.73,29.48,29.49,142856.0,25.4756,25.5185,25.3039,25.3125,142856.0
2018-08-21 11:00:00,29.52,29.6,29.48,29.53,99860.0,25.3383,25.4069,25.3039,25.3469,99860.0
2018-08-21 11:10:00,29.54,29.54,29.45,29.49,66126.0,25.3554,25.3554,25.2782,25.3125,66126.0
2018-08-21 11:20:00,29.48,29.56,29.45,29.54,94160.0,25.3039,25.3726,25.2782,25.3554,94160.0
2018-08-21 11:30:00,29.54,29.56,29.45,29.55,124422.0,25.3554,25.3726,25.2782,25.364,124422.0
2018-08-21 11:40:00,29.56,29.68,29.55,29.68,26662.0,25.3726,25.4756,25.364,25.4756,26662.0
2018-08-21 11:50:00,29.68,29.78,29.63,29.75,50174.0,25.4756,25.5614,25.4327,25.5357,50174.0
2018-08-21 12:00:00,29.75,29.81,29.71,29.72,40262.0,25.5357,25.5872,25.5014,25.5099,40262.0
2018-08-21 12:10:00,29.73,29.81,29.71,29.81,26056.0,25.5185,25.5872,25.5014,25.5872,26056.0
2018-08-21 12:20:00,29.79,29.85,29.76,29.85,20186.0,25.57,25.6215,25.5443,25.6215,20186.0
2018-08-21 12:30:00,29.85,29.97,29.85,29.93,70480.0,25.6215,25.7245,25.6215,25.6902,70480.0
2018-08-21 12:40:00,29.93,29.95,29.89,29.94,53514.0,25.6902,25.7074,25.6559,25.6988,53514.0
2018-08-21 12:50:00,29.92,29.93,29.88,29.89,61074.0,25.6816,25.6902,25.6473,25.6559,61074.0
2018-08-21 13:00:00,29.88,29.95,29.87,29.95,46684.0,25.6473,25.7074,25.6387,25.7074,46684.0
2018-08-21 13:10:00,29.93,29.98,29.9,29.96,51102.0,25.6902,25.7331,25.6644,25.7159,51102.0
2018-08-21 13:20:00,29.97,29.97,29.92,29.93,33756.0,25.7245,25.7245,25.6816,25.6902,33756.0
2018-08-21 13:30:00,29.93,29.99,29.92,29.92,39686.0,25.6902,25.7417,25.6816,25.6816,39686.0
2018-08-21 13:40:00,29.92,29.94,29.9,29.9,30498.0,25.6816,25.6988,25.6644,25.6644,30498.0
2018-08-21 13:50:00,29.9,29.98,29.9,29.97,35842.0,25.6644,25.7331,25.6644,25.7245,35842.0
2018-08-21 14:00:00,29.96,30.01,29.96,30.0,56194.0,25.7159,25.7589,25.7159,25.7503,56194.0
2018-08-21 14:10:00,30.0,30.08,29.99,30.05,71506.0,25.7503,25.8189,25.7417,25.7932,71506.0
2018-08-21 14:20:00,30.05,30.06,29.99,30.03,280784.0,25.7932,25.8018,25.7417,25.776,280784.0
2018-08-21 14:30:00,30.03,30.05,29.96,30.0,58596.0,25.776,25.7932,25.7159,25.7503,58596.0
2018-08-21 14:40:00,30.0,30.01,29.91,29.91,49656.0,25.7503,25.7589,25.673,25.673,49656.0
2018-08-21 14:50:00,29.91,29.98,29.9,29.93,65796.0,25.673,25.7331,25.6644,25.6902,65796.0
2018-08-21 15:00:00,29.93,29.96,29.89,29.93,59990.0,25.6902,25.7159,25.6559,25.6902,59990.0
2018-08-21 15:10:00,29.92,29.98,29.91,29.97,56098.0,25.6816,25.7331,25.673,25.7245,56098.0
2018-08-21 15:20:00,29.97,30.06,29.96,30.06,67432.0,25.7245,25.8018,25.7159,25.8018,67432.0
2018-08-21 15:30:00,30.05,30.15,30.03,30.15,91560.0,25.7932,25.879,25.776,25.879,91560.0
2018-08-21 15:40:00,30.15,30.22,30.09,30.22,204542.0,25.879,25.9391,25.8275,25.9391,204542.0
2018-08-21 15:50:00,30.21,30.27,30.1,30.13,637860.0,25.9305,25.982,25.8361,25.8619,637860.0
2018-08-22 09:30:00,30.23,30.95,30.21,30.92,310164.0,25.9477,26.5657,25.9305,26.54,310164.0
2018-08-22 09:40:00,30.92,31.08,30.55,30.59,379942.0,26.54,26.6773,26.2224,26.2567,379942.0
2018-08-22 09:50:00,30.59,30.67,30.45,30.53,399148.0,26.2567,26.3254,26.1365,26.2052,399148.0
2018-08-22 10:00:00,30.53,30.84,30.53,30.74,272238.0,26.2052,26.4713,26.2052,26.3854,272238.0
2018-08-22 10:10:00,30.74,30.75,30.52,30.55,170610.0,26.3854,26.394,26.1966,26.2224,170610.0
2018-08-22 10:20:00,30.54,30.57,30.47,30.52,158740.0,26.2138,26.2395,26.1537,26.1966,158740.0
2018-08-22 10:30:00,30.52,30.74,30.5,30.73,60322.0,26.1966,26.3854,26.1794,26.3769,60322.0
2018-08-22 10:40:00,30.7,30.9,30.68,30.8,163540.0,26.3511,26.5228,26.3339,26.4369,163540.0
2018-08-22 10:50:00,30.81,30.95,30.81,30.83,107030.0,26.4455,26.5657,26.4455,26.4627,107030.0
2018-08-22 11:00:00,30.83,30.88,30.79,30.86,117662.0,26.4627,26.5056,26.4284,26.4884,117662.0
2018-08-22 11:10:00,30.86,30.88,30.78,30.84,94996.0,26.4884,26.5056,26.4198,26.4713,94996.0
2018-08-22 11:20:00,30.83,30.96,30.83,30.86,124664.0,26.4627,26.5743,26.4627,26.4884,124664.0
2018-08-22 11:30:00,30.86,30.96,30.85,30.92,107652.0,26.4884,26.5743,26.4799,26.54,107652.0
2018-08-22 11:40:00,30.92,31.13,30.9,30.97,220844.0,26.54,26.7202,26.5228,26.5829,220844.0
2018-08-22 11:50:00,30.97,30.97,30.81,30.87,93550.0,26.5829,26.5829,26.4455,26.497,93550.0
2018-08-22 12:00:00,30.86,30.95,30.84,30.84,93710.0,26.4884,26.5657,26.4713,26.4713,93710.0
2018-08-22 12:10:00,30.84,30.91,30.79,30.87,83306.0,26.4713,26.5314,26.4284,26.497,83306.0
2018-08-22 12:20:00,30.88,31.0,30.85,31.0,101594.0,26.5056,26.6086,26.4799,26.6086,101594.0
2018-08-22 12:30:00,31.0,31.03,30.96,30.98,90798.0,26.6086,26.6344,26.5743,26.5915,90798.0
2018-08-22 12:40:00,31.0,31.0,30.9,30.97,85612.0,26.6086,26.6086,26.5228,26.5829,85612.0
2018-08-22 12:50:00,30.97,31.0,30.94,30.98,69768.0,26.5829,26.6086,26.5571,26.5915,69768.0
2018-08-22 13:00:00,30.97,31.02,30.93,30.96,79002.0,26.5829,26.6258,26.5485,26.5743,79002.0
2018-08-22 13:10:00,30.96,30.96,30.86,30.88,103246.0,26.5743,26.5743,26.4884,26.5056,103246.0
2018-08-22 13:20:00,30.88,31.06,30.87,31.05,156244.0,26.5056,26.6601,26.497,26.6515,156244.0
2018-08-22 13:30:00,31.05,31.07,30.87,30.89,175388.0,26.6515,26.6687,26.497,26.5142,175388.0
2018-08-22 13:40:00,30.88,31.0,30.88,30.98,110650.0,26.5056,26.6086,26.5056,26.5915,110650.0
2018-08-22 13:50:00,30.96,31.02,30.94,30.96,112058.0,26.5743,26.6258,26.5571,26.5743,112058.0
2018-08-22 14:00:00,30.96,31.03,30.89,30.92,117746.0,26.5743,26.6344,26.5142,26.54,117746.0
2018-08-22 14:10:00,30.91,31.0,30.87,30.91,144252.0,26.5314,26.6086,26.497,26.5314,144252.0
2018-08-22 14:20:00,30.91,30.97,30.87,30.95,102788.0,26.5314,26.5829,26.497,26.5657,102788.0
2018-08-22 14:30:00,30.96,31.11,30.93,31.06,186596.0,26.5743,26.703,26.5485,26.6601,186596.0
2018-08-22 14:40:00,31.06,31.08,30.93,30.93,200826.0,26.6601,26.6773,26.5485,26.5485,200826.0
2018-08-22 14:50:00,30.95,31.02,30.93,31.0,138892.0,26.5657,26.6258,26.5485,26.6086,138892.0
2018-08-22 15:00:00,31.02,31.16,31.02,31.14,200256.0,26.6258,26.746,26.6258,26.7288,200256.0
2018-08-22 15:10:00,31.14,31.15,30.99,31.07,149346.0,26.7288,26.7374,26.6,26.6687,149346.0
2018-08-22 15:20:00,31.08,31.25,31.08,31.22,365134.0,26.6773,26.8232,26.6773,26.7975,365134.0
2018-08-22 15:30:00,31.22,31.25,31.06,31.06,428360.0,26.7975,26.8232,26.6601,26.6601,428360.0
2018-08-22 15:40:00,31.07,31.27,31.02,31.25,589728.0,26.6687,26.8404,26.6258,26.8232,589728.0
2018-08-22 15:50:00,31.24,31.46,31.15,31.31,1357932.0,26.8146,27.0035,26.7374,26.8747,1357932.0
2018-08-23 09:30:00,33.9,34.67,33.87,34.55,3476364.0,29.0978,29.7587,29.0721,29.6557,3476364.0
2018-08-23 09:40:00,34.57,34.57,34.0,34.1,1646802.0,29.6729,29.6729,29.1836,29.2695,1646802.0
2018-08-23 09:50:00,34.1,34.6,34.02,34.59,1251538.0,29.2695,29.6987,29.2008,29.6901,1251538.0
2018-08-23 10:00:00,34.59,34.62,34.35,34.49,766352.0,29.6901,29.7158,29.4841,29.6042,766352.0
2018-08-23 10:10:00,34.49,34.88,34.41,34.85,1053992.0,29.6042,29.939,29.5356,29.9132,1053992.0
2018-08-23 10:20:00,34.85,34.92,34.53,34.73,732524.0,29.9132,29.9733,29.6386,29.8102,732524.0
2018-08-23 10:30:00,34.75,34.88,34.59,34.69,585778.0,29.8274,29.939,29.6901,29.7759,585778.0
2018-08-23 10:40:00,34.69,34.96,34.67,34.94,695738.0,29.7759,30.0077,29.7587,29.9905,695738.0
2018-08-23 10:50:00,34.94,35.18,34.88,35.0,840732.0,29.9905,30.1965,29.939,30.042,840732.0
2018-08-23 11:00:00,34.98,35.39,34.89,35.38,644830.0,30.0248,30.3767,29.9476,30.3682,644830.0
2018-08-23 11:10:00,35.38,35.42,35.16,35.27,915424.0,30.3682,30.4025,30.1793,30.2737,915424.0
2018-08-23 11:20:00,35.29,35.7,35.18,35.52,812554.0,30.2909,30.6428,30.1965,30.4883,812554.0
2018-08-23 11:30:00,35.53,35.77,35.38,35.43,1249682.0,30.4969,30.7029,30.3682,30.4111,1249682.0
2018-08-23 11:40:00,35.45,35.62,35.2,35.4,627742.0,30.4282,30.5742,30.2137,30.3853,627742.0
2018-08-23 11:50:00,35.41,35.54,35.36,35.49,583022.0,30.3939,30.5055,30.351,30.4626,583022.0
2018-08-23 12:00:00,35.49,35.71,35.4,35.59,324830.0,30.4626,30.6514,30.3853,30.5484,324830.0
2018-08-23 12:10:00,35.57,35.9,35.56,35.8,542660.0,30.5312,30.8145,30.5227,30.7287,542660.0
2018-08-23 12:20:00,35.82,35.98,35.81,35.95,329642.0,30.7458,30.8832,30.7372,30.8574,329642.0
2018-08-23 12:30:00,35.95,36.06,35.86,35.96,353998.0,30.8574,30.9518,30.7802,30.866,353998.0
2018-08-23 12:40:00,35.98,36.04,35.92,35.94,279570.0,30.8832,30.9347,30.8317,30.8488,279570.0
2018-08-23 12:50:00,35.97,36.16,35.93,35.97,535532.0,30.8746,31.0377,30.8402,30.8746,535532.0
2018-08-23 13:00:00,35.97,36.05,35.71,35.99,534078.0,30.8746,30.9432,30.6514,30.8917,534078.0
2018-08-23 13:10:00,35.98,36.09,35.88,35.92,310690.0,30.8832,30.9776,30.7973,30.8317,310690.0
2018-08-23 13:20:00,35.93,36.05,35.91,35.98,223724.0,30.8402,30.9432,30.8231,30.8832,223724.0
2018-08-23 13:30:00,35.99,36.09,35.93,35.99,267118.0,30.8917,30.9776,30.8402,30.8917,267118.0
2018-08-23 13:40:00,35.99,36.04,35.88,35.98,372152.0,30.8917,30.9347,30.7973,30.8832,372152.0
2018-08-23 13:50:00,35.96,36.04,35.93,35.94,180142.0,30.866,30.9347,30.8402,30.8488,180142.0
2018-08-23 14:00:00,35.95,36.23,35.95,36.09,421184.0,30.8574,31.0977,30.8574,30.9776,421184.0
2018-08-23 14:10:00,36.09,36.09,35.85,36.04,399284.0,30.9776,30.9776,30.7716,30.9347,399284.0
2018-08-23 14:20:00,36.04,36.45,36.03,36.27,512498.0,30.9347,31.2866,30.9261,31.1321,512498.0
2018-08-23 14:30:00,36.27,36.42,36.16,36.21,344906.0,31.1321,31.2608,31.0377,31.0806,344906.0
2018-08-23 14:40:00,36.2,36.24,36.05,36.2,313942.0,31.072,31.1063,30.9432,31.072,313942.0
2018-08-23 14:50:00,36.19,36.38,36.13,36.34,334028.0,31.0634,31.2265,31.0119,31.1922,334028.0
2018-08-23 15:00:00,36.35,36.48,36.33,36.38,857898.0,31.2007,31.3123,31.1836,31.2265,857898.0
2018-08-23 15:10:00,36.37,36.41,36.25,36.3,603512.0,31.2179,31.2523,31.1149,31.1578,603512.0
2018-08-23 15:20:00,36.3,36.44,36.26,36.4,706812.0,31.1578,31.278,31.1235,31.2437,706812.0
2018-08-23 15:30:00,36.41,36.61,36.4,36.54,1019918.0,31.2523,31.4239,31.2437,31.3638,1019918.0
2018-08-23 15:40:00,36.54,36.58,36.4,36.47,1157474.0,31.3638,31.3982,31.2437,31.3038,1157474.0
2018-08-23 15:50:00,36.46,36.59,36.41,36.43,1547138.0,31.2952,31.4068,31.2523,31.2694,1547138.0
2018-08-24 09:30:00,36.49,36.99,36.03,36.77,556318.0,31.3209,31.7501,30.9261,31.5613,556318.0
2018-08-24 09:40:00,36.79,36.79,36.22,36.37,489616.0,31.5784,31.5784,31.0892,31.2179,489616.0
2018-08-24 09:50:00,36.33,36.34,35.93,35.99,311826.0,31.1836,31.1922,30.8402,30.8917,311826.0
2018-08-24 10:00:00,35.99,36.43,35.91,36.32,404584.0,30.8917,31.2694,30.8231,31.175,404584.0
2018-08-24 10:10:00,36.35,36.52,36.3,36.3,205192.0,31.2007,31.3467,31.1578,31.1578,205192.0
2018-08-24 10:20:00,36.35,36.38,36.13,36.18,133374.0,31.2007,31.2265,31.0119,31.0548,133374.0
2018-08-24 10:30:00,36.18,36.22,36.04,36.15,302264.0,31.0548,31.0892,30.9347,31.0291,302264.0
2018-08-24 10:40:00,36.15,36.15,35.72,35.81,381908.0,31.0291,31.0291,30.66,30.7372,381908.0
2018-08-24 10:50:00,35.8,35.97,35.79,35.89,410966.0,30.7287,30.8746,30.7201,30.8059,410966.0
2018-08-24 11:00:00,35.89,36.16,35.83,36.15,433930.0,30.8059,31.0377,30.7544,31.0291,433930.0
2018-08-24 11:10:00,36.13,36.15,35.87,35.99,210914.0,31.0119,31.0291,30.7887,30.8917,210914.0
2018-08-24 11:20:00,36.01,36.18,36.0,36.15,207324.0,30.9089,31.0548,30.9003,31.0291,207324.0
2018-08-24 11:30:00,36.15,36.24,36.14,36.15,215600.0,31.0291,31.1063,31.0205,31.0291,215600.0
2018-08-24 11:40:00,36.14,36.17,35.9,35.93,117726.0,31.0205,31.0462,30.8145,30.8402,117726.0
2018-08-24 11:50:00,35.94,36.16,35.92,36.16,85682.0,30.8488,31.0377,30.8317,31.0377,85682.0
2018-08-24 12:00:00,36.16,36.17,35.98,35.98,112866.0,31.0377,31.0462,30.8832,30.8832,112866.0
2018-08-24 12:10:00,35.99,36.02,35.91,35.93,123052.0,30.8917,30.9175,30.8231,30.8402,123052.0
2018-08-24 12:20:00,35.93,36.04,35.93,36.04,150498.0,30.8402,30.9347,30.8402,30.9347,150498.0
2018-08-24 12:30:00,36.03,36.15,36.0,36.12,141342.0,30.9261,31.0291,30.9003,31.0033,141342.0
2018-08-24 12:40:00,36.13,36.14,35.97,35.99,169702.0,31.0119,31.0205,30.8746,30.8917,169702.0
2018-08-24 12:50:00,36.0,36.01,35.92,35.97,126502.0,30.9003,30.9089,30.8317,30.8746,126502.0
2018-08-24 13:00:00,35.97,36.01,35.91,35.92,108610.0,30.8746,30.9089,30.8231,30.8317,108610.0
2018-08-24 13:10:00,35.93,35.95,35.86,35.88,124184.0,30.8402,30.8574,30.7802,30.7973,124184.0
2018-08-24 13:20:00,35.88,35.9,35.67,35.72,209592.0,30.7973,30.8145,30.6171,30.66,209592.0
2018-08-24 13:30:00,35.71,35.74,35.55,35.63,239388.0,30.6514,30.6772,30.5141,30.5827,239388.0
2018-08-24 13:40:00,35.63,35.79,35.63,35.74,134410.0,30.5827,30.7201,30.5827,30.6772,134410.0
2018-08-24 13:50:00,35.74,35.77,35.73,35.75,124432.0,30.6772,30.7029,30.6686,30.6857,124432.0
2018-08-24 14:00:00,35.75,35.77,35.68,35.76,117854.0,30.6857,30.7029,30.6257,30.6943,117854.0
2018-08-24 14:10:00,35.76,35.8,35.74,35.76,124452.0,30.6943,30.7287,30.6772,30.6943,124452.0
2018-08-24 14:20:00,35.76,35.76,35.57,35.57,140056.0,30.6943,30.6943,30.5312,30.5312,140056.0
2018-08-24 14:30:00,35.57,35.59,35.41,35.49,367678.0,30.5312,30.5484,30.3939,30.4626,367678.0
2018-08-24 14:40:00,35.49,35.67,35.47,35.6,626388.0,30.4626,30.6171,30.4454,30.557,626388.0
2018-08-24 14:50:00,35.6,35.66,35.56,35.57,247222.0,30.557,30.6085,30.5227,30.5312,247222.0
2018-08-24 15:00:00,35.57,35.6,35.52,35.54,153872.0,30.5312,30.557,30.4883,30.5055,153872.0
2018-08-24 15:10:00,35.54,35.57,35.5,35.53,350058.0,30.5055,30.5312,30.4712,30.4969,350058.0
2018-08-24 15:20:00,35.53,35.55,35.46,35.49,182422.0,30.4969,30.5141,30.4368,30.4626,182422.0
2018-08-24 15:30:00,35.5,35.52,35.43,35.52,406754.0,30.4712,30.4883,30.4111,30.4883,406754.0
2018-08-24 15:40:00,35.52,35.7,35.51,35.65,364862.0,30.4883,30.6428,30.4797,30.5999,364862.0
2018-08-24 15:50:00,35.65,35.78,35.61,35.69,568726.0,30.5999,30.7115,30.5656,30.6342,568726.0
2018-08-27 09:30:00,35.91,35.97,35.75,35.76,134986.0,30.8231,30.8746,30.6857,30.6943,134986.0
2018-08-27 09:40:00,35.76,35.92,35.7,35.75,83466.0,30.6943,30.8317,30.6428,30.6857,83466.0
2018-08-27 09:50:00,35.74,35.74,35.47,35.49,94028.0,30.6772,30.6772,30.4454,30.4626,94028.0
2018-08-27 10:00:00,35.47,35.49,35.18,35.21,190468.0,30.4454,30.4626,30.1965,30.2222,190468.0
2018-08-27 10:10:00,35.2,35.2,34.97,34.97,237734.0,30.2137,30.2137,30.0162,30.0162,237734.0
2018-08-27 10:20:00,34.97,35.19,34.96,35.07,128440.0,30.0162,30.2051,30.0077,30.1021,128440.0
2018-08-27 10:30:00,35.08,35.08,34.84,34.99,229328.0,30.1107,30.1107,29.9047,30.0334,229328.0
2018-08-27 10:40:00,34.98,34.99,34.73,34.76,171362.0,30.0248,30.0334,29.8102,29.836,171362.0
2018-08-27 10:50:00,34.77,35.04,34.75,34.95,139466.0,29.8446,30.0763,29.8274,29.9991,139466.0
2018-08-27 11:00:00,34.95,34.97,34.73,34.73,112096.0,29.9991,30.0162,29.8102,29.8102,112096.0
2018-08-27 11:10:00,34.74,34.84,34.69,34.71,125020.0,29.8188,29.9047,29.7759,29.7931,125020.0
2018-08-27 11:20:00,34.7,34.7,34.59,34.66,155526.0,29.7845,29.7845,29.6901,29.7502,155526.0
2018-08-27 11:30:00,34.67,34.76,34.52,34.7,127866.0,29.7587,29.836,29.63,29.7845,127866.0
2018-08-27 11:40:00,34.7,34.72,34.58,34.69,59878.0,29.7845,29.8017,29.6815,29.7759,59878.0
2018-08-27 11:50:00,34.68,34.68,34.6,34.68,44180.0,29.7673,29.7673,29.6987,29.7673,44180.0
2018-08-27 12:00:00,34.66,34.68,34.58,34.58,44748.0,29.7502,29.7673,29.6815,29.6815,44748.0
2018-08-27 12:10:00,34.58,34.63,34.55,34.6,67450.0,29.6815,29.7244,29.6557,29.6987,67450.0
2018-08-27 12:20:00,34.6,34.6,34.45,34.48,106494.0,29.6987,29.6987,29.5699,29.5956,106494.0
2018-08-27 12:30:00,34.47,34.48,34.41,34.41,109738.0,29.5871,29.5956,29.5356,29.5356,109738.0
2018-08-27 12:40:00,34.42,34.6,34.39,34.59,149404.0,29.5441,29.6987,29.5184,29.6901,149404.0
2018-08-27 12:50:00,34.59,34.6,34.46,34.48,114376.0,29.6901,29.6987,29.5785,29.5956,114376.0
2018-08-27 13:00:00,34.46,34.54,34.4,34.45,119208.0,29.5785,29.6471,29.527,29.5699,119208.0
2018-08-27 13:10:00,34.44,34.47,34.39,34.47,69466.0,29.5613,29.5871,29.5184,29.5871,69466.0
2018-08-27 13:20:00,34.46,34.46,34.41,34.42,62490.0,29.5785,29.5785,29.5356,29.5441,62490.0
2018-08-27 13:30:00,34.43,34.54,34.41,34.53,143926.0,29.5527,29.6471,29.5356,29.6386,143926.0
2018-08-27 13:40:00,34.52,34.52,34.27,34.29,93576.0,29.63,29.63,29.4154,29.4326,93576.0
2018-08-27 13:50:00,34.3,34.38,34.28,34.38,55858.0,29.4411,29.5098,29.424,29.5098,55858.0
2018-08-27 14:00:00,34.39,34.53,34.37,34.46,124068.0,29.5184,29.6386,29.5012,29.5785,124068.0
2018-08-27 14:10:00,34.46,34.49,34.42,34.42,116112.0,29.5785,29.6042,29.5441,29.5441,116112.0
2018-08-27 14:20:00,34.42,34.46,34.37,34.46,129520.0,29.5441,29.5785,29.5012,29.5785,129520.0
2018-08-27 14:30:00,34.46,34.48,34.41,34.42,99610.0,29.5785,29.5956,29.5356,29.5441,99610.0
2018-08-27 14:40:00,34.42,34.43,34.27,34.32,142310.0,29.5441,29.5527,29.4154,29.4583,142310.0
2018-08-27 14:50:00,34.33,34.35,34.24,34.29,211086.0,29.4669,29.4841,29.3896,29.4326,211086.0
2018-08-27 15:00:00,34.29,34.34,34.25,34.27,127284.0,29.4326,29.4755,29.3982,29.4154,127284.0
2018-08-27 15:10:00,34.26,34.3,34.23,34.26,122058.0,29.4068,29.4411,29.3811,29.4068,122058.0
2018-08-27 15:20:00,34.25,34.27,34.2,34.23,146976.0,29.3982,29.4154,29.3553,29.3811,146976.0
2018-08-27 15:30:00,34.23,34.47,34.23,34.43,283854.0,29.3811,29.5871,29.3811,29.5527,283854.0
2018-08-27 15:40:00,34.43,34.49,34.42,34.48,246314.0,29.5527,29.6042,29.5441,29.5956,246314.0
2018-08-27 15:50:00,34.47,34.47,34.34,34.42,530038.0,29.5871,29.5871,29.4755,29.5441,530038.0
2018-08-28 09:30:00,34.29,34.32,33.66,34.14,334778.0,29.4326,29.4583,28.8918,29.3038,334778.0
2018-08-28 09:40:00,34.12,34.31,34.07,34.26,201092.0,29.2866,29.4497,29.2437,29.4068,201092.0
2018-08-28 09:50:00,34.25,34.31,34.15,34.15,115888.0,29.3982,29.4497,29.3124,29.3124,115888.0
2018-08-28 10:00:00,34.17,34.19,34.04,34.08,115566.0,29.3296,29.3467,29.218,29.2523,115566.0
2018-08-28 10:10:00,34.07,34.29,34.04,34.29,259124.0,29.2437,29.4326,29.218,29.4326,259124.0
2018-08-28 10:20:00,34.3,34.38,34.1,34.12,172660.0,29.4411,29.5098,29.2695,29.2866,172660.0
2018-08-28 10:30:00,34.12,34.14,33.97,34.0,130372.0,29.2866,29.3038,29.1579,29.1836,130372.0
2018-08-28 10:40:00,34.0,34.12,33.99,34.05,69608.0,29.1836,29.2866,29.1751,29.2266,69608.0
2018-08-28 10:50:00,34.05,34.07,33.95,34.02,245642.0,29.2266,29.2437,29.1407,29.2008,245642.0
2018-08-28 11:00:00,34.01,34.07,33.94,34.05,260612.0,29.1922,29.2437,29.1321,29.2266,260612.0
2018-08-28 11:10:00,34.05,34.16,34.05,34.14,41774.0,29.2266,29.321,29.2266,29.3038,41774.0
2018-08-28 11:20:00,34.13,34.22,34.13,34.15,59968.0,29.2952,29.3725,29.2952,29.3124,59968.0
2018-08-28 11:30:00,34.15,34.16,33.99,34.04,107024.0,29.3124,29.321,29.1751,29.218,107024.0
2018-08-28 11:40:00,34.01,34.19,33.99,34.07,126682.0,29.1922,29.3467,29.1751,29.2437,126682.0
2018-08-28 11:50:00,34.06,34.09,33.99,34.01,61498.0,29.2351,29.2609,29.1751,29.1922,61498.0
2018-08-28 12:00:00,34.0,34.08,33.96,34.04,63732.0,29.1836,29.2523,29.1493,29.218,63732.0
2018-08-28 12:10:00,34.02,34.05,34.0,34.04,60046.0,29.2008,29.2266,29.1836,29.218,60046.0
2018-08-28 12:20:00,34.04,34.08,34.03,34.04,43560.0,29.218,29.2523,29.2094,29.218,43560.0
2018-08-28 12:30:00,34.03,34.1,34.02,34.09,63534.0,29.2094,29.2695,29.2008,29.2609,63534.0
2018-08-28 12:40:00,34.09,34.17,34.08,34.17,64240.0,29.2609,29.3296,29.2523,29.3296,64240.0
2018-08-28 12:50:00,34.16,34.2,34.13,34.17,85962.0,29.321,29.3553,29.2952,29.3296,85962.0
2018-08-28 13:00:00,34.15,34.29,34.15,34.28,61990.0,29.3124,29.4326,29.3124,29.424,61990.0
2018-08-28 13:10:00,34.29,34.34,34.27,34.29,26814.0,29.4326,29.4755,29.4154,29.4326,26814.0
2018-08-28 13:20:00,34.27,34.29,34.15,34.2,49008.0,29.4154,29.4326,29.3124,29.3553,49008.0
2018-08-28 13:30:00,34.2,34.2,34.13,34.16,28312.0,29.3553,29.3553,29.2952,29.321,28312.0
2018-08-28 13:40:00,34.18,34.19,34.15,34.18,31884.0,29.3381,29.3467,29.3124,29.3381,31884.0
2018-08-28 13:50:00,34.17,34.26,34.16,34.19,35306.0,29.3296,29.4068,29.321,29.3467,35306.0
2018-08-28 14:00:00,34.19,34.39,34.19,34.34,57236.0,29.3467,29.5184,29.3467,29.4755,57236.0
2018-08-28 14:10:00,34.34,34.38,34.32,34.38,36594.0,29.4755,29.5098,29.4583,29.5098,36594.0
2018-08-28 14:20:00,34.38,34.45,34.38,34.39,47114.0,29.5098,29.5699,29.5098,29.5184,47114.0
2018-08-28 14:30:00,34.4,34.46,34.38,34.44,40690.0,29.527,29.5785,29.5098,29.5613,40690.0
2018-08-28 14:40:00,34.42,34.45,34.4,34.41,24810.0,29.5441,29.5699,29.527,29.5356,24810.0
2018-08-28 14:50:00,34.42,34.44,34.36,34.4,48508.0,29.5441,29.5613,29.4926,29.527,48508.0
2018-08-28 15:00:00,34.41,34.51,34.38,34.48,77854.0,29.5356,29.6214,29.5098,29.5956,77854.0
2018-08-28 15:10:00,34.48,34.57,34.45,34.46,114784.0,29.5956,29.6729,29.5699,29.5785,114784.0
2018-08-28 15:20:00,34.45,34.46,34.38,34.39,53392.0,29.5699,29.5785,29.5098,29.5184,53392.0
2018-08-28 15:30:00,34.39,34.45,34.34,34.34,85472.0,29.5184,29.5699,29.4755,29.4755,85472.0
2018-08-28 15:40:00,34.34,34.35,34.27,34.31,111512.0,29.4755,29.4841,29.4154,29.4497,111512.0
2018-08-28 15:50:00,34.3,34.34,34.29,34.32,220538.0,29.4411,29.4755,29.4326,29.4583,220538.0
2018-08-29 09:30:00,34.33,34.33,34.01,34.07,91360.0,29.4669,29.4669,29.1922,29.2437,91360.0
2018-08-29 09:40:00,34.07,34.12,33.99,34.06,60892.0,29.2437,29.2866,29.1751,29.2351,60892.0
2018-08-29 09:50:00,34.06,34.18,34.06,34.12,32306.0,29.2351,29.3381,29.2351,29.2866,32306.0
2018-08-29 10:00:00,34.11,34.14,33.79,33.8,208842.0,29.2781,29.3038,29.0034,29.012,208842.0
2018-08-29 10:10:00,33.8,33.92,33.79,33.89,65304.0,29.012,29.115,29.0034,29.0892,65304.0
2018-08-29 10:20:00,33.88,33.92,33.82,33.9,53450.0,29.0806,29.115,29.0291,29.0978,53450.0
2018-08-29 10:30:00,33.91,33.98,33.84,33.89,71246.0,29.1064,29.1665,29.0463,29.0892,71246.0
2018-08-29 10:40:00,33.88,34.08,33.88,34.08,269048.0,29.0806,29.2523,29.0806,29.2523,269048.0
2018-08-29 10:50:00,34.08,34.08,33.99,33.99,42860.0,29.2523,29.2523,29.1751,29.1751,42860.0
2018-08-29 11:00:00,33.99,34.05,33.88,34.01,98070.0,29.1751,29.2266,29.0806,29.1922,98070.0
2018-08-29 11:10:00,34.01,34.04,33.98,33.98,91754.0,29.1922,29.218,29.1665,29.1665,91754.0
2018-08-29 11:20:00,33.96,33.96,33.88,33.95,85968.0,29.1493,29.1493,29.0806,29.1407,85968.0
2018-08-29 11:30:00,33.96,34.02,33.93,33.97,54274.0,29.1493,29.2008,29.1236,29.1579,54274.0
2018-08-29 11:40:00,33.98,34.02,33.98,34.02,35948.0,29.1665,29.2008,29.1665,29.2008,35948.0
2018-08-29 11:50:00,34.03,34.06,33.99,34.06,29592.0,29.2094,29.2351,29.1751,29.2351,29592.0
2018-08-29 12:00:00,34.06,34.08,33.99,34.06,33666.0,29.2351,29.2523,29.1751,29.2351,33666.0
2018-08-29 12:10:00,34.06,34.1,34.05,34.1,26748.0,29.2351,29.2695,29.2266,29.2695,26748.0
2018-08-29 12:20:00,34.1,34.1,34.07,34.09,25952.0,29.2695,29.2695,29.2437,29.2609,25952.0
2018-08-29 12:30:00,34.1,34.13,34.07,34.07,29142.0,29.2695,29.2952,29.2437,29.2437,29142.0
2018-08-29 12:40:00,34.08,34.08,33.99,34.06,34638.0,29.2523,29.2523,29.1751,29.2351,34638.0
2018-08-29 12:50:00,34.06,34.07,33.98,33.99,28310.0,29.2351,29.2437,29.1665,29.1751,28310.0
2018-08-29 13:00:00,34.0,34.02,33.98,34.02,36534.0,29.1836,29.2008,29.1665,29.2008,36534.0
2018-08-29 13:10:00,34.02,34.03,33.98,33.99,35142.0,29.2008,29.2094,29.1665,29.1751,35142.0
2018-08-29 13:20:00,33.99,34.02,33.98,34.01,42514.0,29.1751,29.2008,29.1665,29.1922,42514.0
2018-08-29 13:30:00,34.0,34.04,33.99,34.02,27942.0,29.1836,29.218,29.1751,29.2008,27942.0
2018-08-29 13:40:00,34.03,34.06,34.01,34.04,32298.0,29.2094,29.2351,29.1922,29.218,32298.0
2018-08-29 13:50:00,34.04,34.05,33.98,34.0,27818.0,29.218,29.2266,29.1665,29.1836,27818.0
2018-08-29 14:00:00,34.01,34.07,34.01,34.06,42964.0,29.1922,29.2437,29.1922,29.2351,42964.0
2018-08-29 14:10:00,34.06,34.13,34.06,34.13,47326.0,29.2351,29.2952,29.2351,29.2952,47326.0
2018-08-29 14:20:00,34.13,34.17,34.12,34.13,49524.0,29.2952,29.3296,29.2866,29.2952,49524.0
2018-08-29 14:30:00,34.14,34.16,34.12,34.16,31410.0,29.3038,29.321,29.2866,29.321,31410.0
2018-08-29 14:40:00,34.15,34.15,34.05,34.05,22170.0,29.3124,29.3124,29.2266,29.2266,22170.0
2018-08-29 14:50:00,34.05,34.05,33.99,34.02,53860.0,29.2266,29.2266,29.1751,29.2008,53860.0
2018-08-29 15:00:00,34.03,34.06,33.98,34.02,184840.0,29.2094,29.2351,29.1665,29.2008,184840.0
2018-08-29 15:10:00,34.02,34.08,34.01,34.06,68126.0,29.2008,29.2523,29.1922,29.2351,68126.0
2018-08-29 15:20:00,34.06,34.08,34.05,34.07,56388.0,29.2351,29.2523,29.2266,29.2437,56388.0
2018-08-29 15:30:00,34.07,34.09,34.04,34.05,86364.0,29.2437,29.2609,29.218,29.2266,86364.0
2018-08-29 15:40:00,34.05,34.09,34.04,34.06,137776.0,29.2266,29.2609,29.218,29.2351,137776.0
2018-08-29 15:50:00,34.06,34.09,34.05,34.08,256312.0,29.2351,29.2609,29.2266,29.2523,256312.0
2018-08-30 09:30:00,33.95,34.09,33.85,34.05,54864.0,29.1407,29.2609,29.0549,29.2266,54864.0
2018-08-30 09:40:00,34.06,34.12,33.94,34.08,53502.0,29.2351,29.2866,29.1321,29.2523,53502.0
2018-08-30 09:50:00,34.08,34.27,34.05,34.24,61022.0,29.2523,29.4154,29.2266,29.3896,61022.0
2018-08-30 10:00:00,34.23,34.3,34.2,34.26,51612.0,29.3811,29.4411,29.3553,29.4068,51612.0
2018-08-30 10:10:00,34.26,34.33,34.21,34.3,77696.0,29.4068,29.4669,29.3639,29.4411,77696.0
2018-08-30 10:20:00,34.28,34.3,34.1,34.18,88478.0,29.424,29.4411,29.2695,29.3381,88478.0
2018-08-30 10:30:00,34.2,34.2,34.09,34.09,50578.0,29.3553,29.3553,29.2609,29.2609,50578.0
2018-08-30 10:40:00,34.1,34.28,34.09,34.28,48434.0,29.2695,29.424,29.2609,29.424,48434.0
2018-08-30 10:50:00,34.26,34.3,34.22,34.27,35892.0,29.4068,29.4411,29.3725,29.4154,35892.0
2018-08-30 11:00:00,34.27,34.29,34.13,34.13,40208.0,29.4154,29.4326,29.2952,29.2952,40208.0
2018-08-30 11:10:00,34.16,34.18,34.12,34.17,48728.0,29.321,29.3381,29.2866,29.3296,48728.0
2018-08-30 11:20:00,34.15,34.2,34.13,34.17,94148.0,29.3124,29.3553,29.2952,29.3296,94148.0
2018-08-30 11:30:00,34.16,34.24,34.16,34.23,39278.0,29.321,29.3896,29.321,29.3811,39278.0
2018-08-30 11:40:00,34.24,34.26,34.19,34.22,39434.0,29.3896,29.4068,29.3467,29.3725,39434.0
2018-08-30 11:50:00,34.23,34.3,34.22,34.24,37254.0,29.3811,29.4411,29.3725,29.3896,37254.0
2018-08-30 12:00:00,34.24,34.26,34.2,34.22,35080.0,29.3896,29.4068,29.3553,29.3725,35080.0
2018-08-30 12:10:00,34.22,34.24,34.21,34.23,18590.0,29.3725,29.3896,29.3639,29.3811,18590.0
2018-08-30 12:20:00,34.23,34.27,34.21,34.25,35966.0,29.3811,29.4154,29.3639,29.3982,35966.0
2018-08-30 12:30:00,34.24,34.25,34.13,34.15,35094.0,29.3896,29.3982,29.2952,29.3124,35094.0
2018-08-30 12:40:00,34.15,34.18,34.13,34.17,24972.0,29.3124,29.3381,29.2952,29.3296,24972.0
2018-08-30 12:50:00,34.17,34.22,34.15,34.2,18156.0,29.3296,29.3725,29.3124,29.3553,18156.0
2018-08-30 13:00:00,34.2,34.2,34.14,34.2,24582.0,29.3553,29.3553,29.3038,29.3553,24582.0
2018-08-30 13:10:00,34.2,34.25,34.2,34.25,17630.0,29.3553,29.3982,29.3553,29.3982,17630.0
2018-08-30 13:20:00,34.27,34.3,34.2,34.26,30814.0,29.4154,29.4411,29.3553,29.4068,30814.0
2018-08-30 13:30:00,34.27,34.27,34.16,34.2,20980.0,29.4154,29.4154,29.321,29.3553,20980.0
2018-08-30 13:40:00,34.18,34.19,34.14,34.17,18384.0,29.3381,29.3467,29.3038,29.3296,18384.0
2018-08-30 13:50:00,34.18,34.19,34.1,34.12,20142.0,29.3381,29.3467,29.2695,29.2866,20142.0
2018-08-30 14:00:00,34.12,34.18,34.12,34.13,31622.0,29.2866,29.3381,29.2866,29.2952,31622.0
2018-08-30 14:10:00,34.13,34.17,34.08,34.08,39524.0,29.2952,29.3296,29.2523,29.2523,39524.0
2018-08-30 14:20:00,34.08,34.1,33.97,34.01,105670.0,29.2523,29.2695,29.1579,29.1922,105670.0
2018-08-30 14:30:00,34.01,34.04,33.99,34.02,96894.0,29.1922,29.218,29.1751,29.2008,96894.0
2018-08-30 14:40:00,34.02,34.11,33.99,34.09,60584.0,29.2008,29.2781,29.1751,29.2609,60584.0
2018-08-30 14:50:00,34.09,34.14,33.99,34.08,121734.0,29.2609,29.3038,29.1751,29.2523,121734.0
2018-08-30 15:00:00,34.08,34.08,34.0,34.05,36844.0,29.2523,29.2523,29.1836,29.2266,36844.0
2018-08-30 15:10:00,34.06,34.11,34.05,34.1,40612.0,29.2351,29.2781,29.2266,29.2695,40612.0
2018-08-30 15:20:00,34.09,34.13,34.07,34.12,37380.0,29.2609,29.2952,29.2437,29.2866,37380.0
2018-08-30 15:30:00,34.13,34.18,34.13,34.17,77384.0,29.2952,29.3381,29.2952,29.3296,77384.0
2018-08-30 15:40:00,34.17,34.17,34.08,34.09,101962.0,29.3296,29.3296,29.2523,29.2609,101962.0
2018-08-30 15:50:00,34.09,34.19,34.09,34.15,271820.0,29.2609,29.3467,29.2609,29.3124,271820.0
2018-08-31 09:30:00,34.21,34.55,34.18,34.49,59728.0,29.3639,29.6557,29.3381,29.6042,59728.0
2018-08-31 09:40:00,34.52,34.57,34.37,34.45,76492.0,29.63,29.6729,29.5012,29.5699,76492.0
2018-08-31 09:50:00,34.46,34.65,34.35,34.62,88640.0,29.5785,29.7416,29.4841,29.7158,88640.0
2018-08-31 10:00:00,34.6,34.79,34.6,34.64,60020.0,29.6987,29.8617,29.6987,29.733,60020.0
2018-08-31 10:10:00,34.65,34.76,34.58,34.75,61554.0,29.7416,29.836,29.6815,29.8274,61554.0
2018-08-31 10:20:00,34.74,34.82,34.73,34.8,66766.0,29.8188,29.8875,29.8102,29.8703,66766.0
2018-08-31 10:30:00,34.82,34.89,34.77,34.86,49030.0,29.8875,29.9476,29.8446,29.9218,49030.0
2018-08-31 10:40:00,34.85,34.9,34.83,34.86,56000.0,29.9132,29.9562,29.8961,29.9218,56000.0
2018-08-31 10:50:00,34.86,34.93,34.82,34.91,76286.0,29.9218,29.9819,29.8875,29.9647,76286.0
2018-08-31 11:00:00,34.94,35.08,34.93,34.97,104108.0,29.9905,30.1107,29.9819,30.0162,104108.0
2018-08-31 11:10:00,34.97,35.05,34.94,34.98,76240.0,30.0162,30.0849,29.9905,30.0248,76240.0
2018-08-31 11:20:00,34.98,35.03,34.97,35.02,45196.0,30.0248,30.0677,30.0162,30.0592,45196.0
2018-08-31 11:30:00,35.02,35.15,35.02,35.13,58308.0,30.0592,30.1707,30.0592,30.1536,58308.0
2018-08-31 11:40:00,35.13,35.13,35.01,35.01,32864.0,30.1536,30.1536,30.0506,30.0506,32864.0
2018-08-31 11:50:00,35.03,35.04,34.95,34.98,47324.0,30.0677,30.0763,29.9991,30.0248,47324.0
2018-08-31 12:00:00,34.97,34.99,34.85,34.85,68078.0,30.0162,30.0334,29.9132,29.9132,68078.0
2018-08-31 12:10:00,34.87,34.91,34.85,34.9,39936.0,29.9304,29.9647,29.9132,29.9562,39936.0
2018-08-31 12:20:00,34.9,34.97,34.9,34.94,37468.0,29.9562,30.0162,29.9562,29.9905,37468.0
2018-08-31 12:30:00,34.94,34.95,34.85,34.88,43460.0,29.9905,29.9991,29.9132,29.939,43460.0
2018-08-31 12:40:00,34.87,34.93,34.87,34.9,34718.0,29.9304,29.9819,29.9304,29.9562,34718.0
2018-08-31 12:50:00,34.89,34.9,34.83,34.85,38656.0,29.9476,29.9562,29.8961,29.9132,38656.0
2018-08-31 13:00:00,34.85,34.85,34.78,34.8,36232.0,29.9132,29.9132,29.8532,29.8703,36232.0
2018-08-31 13:10:00,34.81,34.81,34.77,34.79,36120.0,29.8789,29.8789,29.8446,29.8617,36120.0
2018-08-31 13:20:00,34.8,34.81,34.77,34.77,31816.0,29.8703,29.8789,29.8446,29.8446,31816.0
2018-08-31 13:30:00,34.77,34.85,34.75,34.84,38814.0,29.8446,29.9132,29.8274,29.9047,38814.0
2018-08-31 13:40:00,34.84,34.91,34.84,34.9,55042.0,29.9047,29.9647,29.9047,29.9562,55042.0
2018-08-31 13:50:00,34.91,34.99,34.9,34.99,67160.0,29.9647,30.0334,29.9562,30.0334,67160.0
2018-08-31 14:00:00,34.98,34.99,34.9,34.9,50470.0,30.0248,30.0334,29.9562,29.9562,50470.0
2018-08-31 14:10:00,34.9,34.95,34.85,34.95,69350.0,29.9562,29.9991,29.9132,29.9991,69350.0
2018-08-31 14:20:00,34.95,34.95,34.82,34.87,55004.0,29.9991,29.9991,29.8875,29.9304,55004.0
2018-08-31 14:30:00,34.88,34.91,34.88,34.91,40966.0,29.939,29.9647,29.939,29.9647,40966.0
2018-08-31 14:40:00,34.9,34.94,34.88,34.93,74888.0,29.9562,29.9905,29.939,29.9819,74888.0
2018-08-31 14:50:00,34.92,34.99,34.92,34.98,58614.0,29.9733,30.0334,29.9733,30.0248,58614.0
2018-08-31 15:00:00,34.97,35.01,34.96,34.99,49002.0,30.0162,30.0506,30.0077,30.0334,49002.0
2018-08-31 15:10:00,34.99,35.05,34.99,35.03,61278.0,30.0334,30.0849,30.0334,30.0677,61278.0
2018-08-31 15:20:00,35.03,35.08,35.01,35.07,68716.0,30.0677,30.1107,30.0506,30.1021,68716.0
2018-08-31 15:30:00,35.06,35.08,35.01,35.08,81966.0,30.0935,30.1107,30.0506,30.1107,81966.0
2018-08-31 15:40:00,35.08,35.11,35.06,35.11,123664.0,30.1107,30.1364,30.0935,30.1364,123664.0
2018-08-31 15:50:00,35.11,35.17,35.09,35.12,468492.0,30.1364,30.1879,30.1192,30.145,468492.0
2018-09-04 09:30:00,34.9,35.59,34.9,35.11,143758.0,29.9562,30.5484,29.9562,30.1364,143758.0
2018-09-04 09:40:00,35.11,35.2,35.05,35.07,32894.0,30.1364,30.2137,30.0849,30.1021,32894.0
2018-09-04 09:50:00,35.05,35.19,34.99,35.19,24582.0,30.0849,30.2051,30.0334,30.2051,24582.0
2018-09-04 10:00:00,35.19,35.37,35.15,35.37,32512.0,30.2051,30.3596,30.1707,30.3596,32512.0
2018-09-04 10:10:00,35.38,35.42,35.31,35.33,43104.0,30.3682,30.4025,30.3081,30.3252,43104.0
2018-09-04 10:20:00,35.33,35.44,35.29,35.44,44788.0,30.3252,30.4197,30.2909,30.4197,44788.0
2018-09-04 10:30:00,35.45,35.59,35.44,35.57,63300.0,30.4282,30.5484,30.4197,30.5312,63300.0
2018-09-04 10:40:00,35.58,35.67,35.52,35.67,76204.0,30.5398,30.6171,30.4883,30.6171,76204.0
2018-09-04 10:50:00,35.69,35.74,35.63,35.71,88562.0,30.6342,30.6772,30.5827,30.6514,88562.0
2018-09-04 11:00:00,35.7,35.73,35.59,35.61,70496.0,30.6428,30.6686,30.5484,30.5656,70496.0
2018-09-04 11:10:00,35.61,35.65,35.56,35.63,41316.0,30.5656,30.5999,30.5227,30.5827,41316.0
2018-09-04 11:20:00,35.64,35.77,35.63,35.77,174094.0,30.5913,30.7029,30.5827,30.7029,174094.0
2018-09-04 11:30:00,35.75,35.92,35.73,35.83,218480.0,30.6857,30.8317,30.6686,30.7544,218480.0
2018-09-04 11:40:00,35.83,35.85,35.7,35.81,96402.0,30.7544,30.7716,30.6428,30.7372,96402.0
2018-09-04 11:50:00,35.81,35.94,35.8,35.85,101486.0,30.7372,30.8488,30.7287,30.7716,101486.0
2018-09-04 12:00:00,35.85,35.91,35.74,35.76,72760.0,30.7716,30.8231,30.6772,30.6943,72760.0
2018-09-04 12:10:00,35.74,35.84,35.71,35.79,66534.0,30.6772,30.763,30.6514,30.7201,66534.0
2018-09-04 12:20:00,35.79,35.79,35.67,35.74,114062.0,30.7201,30.7201,30.6171,30.6772,114062.0
2018-09-04 12:30:00,35.74,35.74,35.65,35.67,38788.0,30.6772,30.6772,30.5999,30.6171,38788.0
2018-09-04 12:40:00,35.67,35.69,35.59,35.6,36046.0,30.6171,30.6342,30.5484,30.557,36046.0
2018-09-04 12:50:00,35.6,35.7,35.6,35.69,41288.0,30.557,30.6428,30.557,30.6342,41288.0
2018-09-04 13:00:00,35.7,35.77,35.67,35.67,30472.0,30.6428,30.7029,30.6171,30.6171,30472.0
2018-09-04 13:10:00,35.67,35.71,35.67,35.7,26220.0,30.6171,30.6514,30.6171,30.6428,26220.0
2018-09-04 13:20:00,35.7,35.76,35.69,35.72,58200.0,30.6428,30.6943,30.6342,30.66,58200.0
2018-09-04 13:30:00,35.73,35.81,35.68,35.78,149384.0,30.6686,30.7372,30.6257,30.7115,149384.0
2018-09-04 13:40:00,35.77,35.88,35.77,35.85,178146.0,30.7029,30.7973,30.7029,30.7716,178146.0
2018-09-04 13:50:00,35.85,35.92,35.84,35.92,198602.0,30.7716,30.8317,30.763,30.8317,198602.0
2018-09-04 14:00:00,35.91,35.91,35.74,35.76,62400.0,30.8231,30.8231,30.6772,30.6943,62400.0
2018-09-04 14:10:00,35.74,35.79,35.68,35.72,49438.0,30.6772,30.7201,30.6257,30.66,49438.0
2018-09-04 14:20:00,35.71,35.78,35.71,35.75,37498.0,30.6514,30.7115,30.6514,30.6857,37498.0
2018-09-04 14:30:00,35.75,35.91,35.74,35.88,47568.0,30.6857,30.8231,30.6772,30.7973,47568.0
2018-09-04 14:40:00,35.88,35.89,35.8,35.88,73614.0,30.7973,30.8059,30.7287,30.7973,73614.0
2018-09-04 14:50:00,35.88,35.96,35.87,35.95,144762.0,30.7973,30.866,30.7887,30.8574,144762.0
2018-09-04 15:00:00,35.96,35.99,35.94,35.98,92540.0,30.866,30.8917,30.8488,30.8832,92540.0
2018-09-04 15:10:00,35.98,36.03,35.96,35.99,85724.0,30.8832,30.9261,30.866,30.8917,85724.0
2018-09-04 15:20:00,35.99,36.07,35.99,36.02,63964.0,30.8917,30.9604,30.8917,30.9175,63964.0
2018-09-04 15:30:00,36.02,36.06,36.01,36.06,85146.0,30.9175,30.9518,30.9089,30.9518,85146.0
2018-09-04 15:40:00,36.07,36.07,35.97,36.07,193186.0,30.9604,30.9604,30.8746,30.9604,193186.0
2018-09-04 15:50:00,36.07,36.21,36.06,36.16,438906.0,30.9604,31.0806,30.9518,31.0377,438906.0
2018-09-05 09:30:00,36.0,36.13,35.65,35.92,99018.0,30.9003,31.0119,30.5999,30.8317,99018.0
2018-09-05 09:40:00,35.95,35.99,35.73,35.88,79900.0,30.8574,30.8917,30.6686,30.7973,79900.0
2018-09-05 09:50:00,35.88,36.12,35.88,36.06,47332.0,30.7973,31.0033,30.7973,30.9518,47332.0
2018-09-05 10:00:00,36.04,36.07,35.82,35.85,108814.0,30.9347,30.9604,30.7458,30.7716,108814.0
2018-09-05 10:10:00,35.84,35.84,35.69,35.71,106164.0,30.763,30.763,30.6342,30.6514,106164.0
2018-09-05 10:20:00,35.69,35.71,35.45,35.46,90506.0,30.6342,30.6514,30.4282,30.4368,90506.0
2018-09-05 10:30:00,35.45,35.47,35.36,35.44,59246.0,30.4282,30.4454,30.351,30.4197,59246.0
2018-09-05 10:40:00,35.44,35.53,35.32,35.52,101790.0,30.4197,30.4969,30.3167,30.4883,101790.0
2018-09-05 10:50:00,35.52,35.88,35.52,35.82,48408.0,30.4883,30.7973,30.4883,30.7458,48408.0
2018-09-05 11:00:00,35.81,35.82,35.63,35.63,72522.0,30.7372,30.7458,30.5827,30.5827,72522.0
2018-09-05 11:10:00,35.65,35.66,35.6,35.63,46828.0,30.5999,30.6085,30.557,30.5827,46828.0
2018-09-05 11:20:00,35.64,35.66,35.42,35.42,51148.0,30.5913,30.6085,30.4025,30.4025,51148.0
2018-09-05 11:30:00,35.43,35.52,35.38,35.52,38272.0,30.4111,30.4883,30.3682,30.4883,38272.0
2018-09-05 11:40:00,35.55,35.58,35.53,35.57,26034.0,30.5141,30.5398,30.4969,30.5312,26034.0
2018-09-05 11:50:00,35.58,35.67,35.58,35.62,33294.0,30.5398,30.6171,30.5398,30.5742,33294.0
2018-09-05 12:00:00,35.62,35.7,35.6,35.63,47756.0,30.5742,30.6428,30.557,30.5827,47756.0
2018-09-05 12:10:00,35.63,35.75,35.62,35.72,41384.0,30.5827,30.6857,30.5742,30.66,41384.0
2018-09-05 12:20:00,35.74,35.74,35.63,35.67,46544.0,30.6772,30.6772,30.5827,30.6171,46544.0
2018-09-05 12:30:00,35.68,35.7,35.61,35.62,41274.0,30.6257,30.6428,30.5656,30.5742,41274.0
2018-09-05 12:40:00,35.62,35.65,35.61,35.65,25612.0,30.5742,30.5999,30.5656,30.5999,25612.0
2018-09-05 12:50:00,35.64,35.65,35.49,35.49,97072.0,30.5913,30.5999,30.4626,30.4626,97072.0
2018-09-05 13:00:00,35.49,35.5,35.46,35.48,43312.0,30.4626,30.4712,30.4368,30.454,43312.0
2018-09-05 13:10:00,35.49,35.49,35.45,35.46,44170.0,30.4626,30.4626,30.4282,30.4368,44170.0
2018-09-05 13:20:00,35.46,35.47,35.38,35.4,36300.0,30.4368,30.4454,30.3682,30.3853,36300.0
2018-09-05 13:30:00,35.39,35.41,35.35,35.35,90642.0,30.3767,30.3939,30.3424,30.3424,90642.0
2018-09-05 13:40:00,35.35,35.35,35.31,35.32,52468.0,30.3424,30.3424,30.3081,30.3167,52468.0
2018-09-05 13:50:00,35.33,35.55,35.31,35.44,140898.0,30.3252,30.5141,30.3081,30.4197,140898.0
2018-09-05 14:00:00,35.44,35.46,35.31,35.32,46444.0,30.4197,30.4368,30.3081,30.3167,46444.0
2018-09-05 14:10:00,35.32,35.5,35.29,35.5,59068.0,30.3167,30.4712,30.2909,30.4712,59068.0
2018-09-05 14:20:00,35.49,35.56,35.45,35.52,58864.0,30.4626,30.5227,30.4282,30.4883,58864.0
2018-09-05 14:30:00,35.52,35.6,35.51,35.6,64930.0,30.4883,30.557,30.4797,30.557,64930.0
2018-09-05 14:40:00,35.62,35.77,35.62,35.77,70970.0,30.5742,30.7029,30.5742,30.7029,70970.0
2018-09-05 14:50:00,35.77,35.8,35.74,35.77,68740.0,30.7029,30.7287,30.6772,30.7029,68740.0
2018-09-05 15:00:00,35.77,35.78,35.67,35.67,64326.0,30.7029,30.7115,30.6171,30.6171,64326.0
2018-09-05 15:10:00,35.67,35.74,35.63,35.74,68970.0,30.6171,30.6772,30.5827,30.6772,68970.0
2018-09-05 15:20:00,35.73,35.75,35.69,35.74,57424.0,30.6686,30.6857,30.6342,30.6772,57424.0
2018-09-05 15:30:00,35.76,35.77,35.73,35.74,69574.0,30.6943,30.7029,30.6686,30.6772,69574.0
2018-09-05 15:40:00,35.73,35.78,35.65,35.66,175036.0,30.6686,30.7115,30.5999,30.6085,175036.0
2018-09-05 15:50:00,35.66,35.73,35.63,35.69,350882.0,30.6085,30.6686,30.5827,30.6342,350882.0
2018-09-06 09:30:00,35.74,35.87,35.63,35.69,53076.0,30.6772,30.7887,30.5827,30.6342,53076.0
2018-09-06 09:40:00,35.68,35.85,35.66,35.81,62264.0,30.6257,30.7716,30.6085,30.7372,62264.0
2018-09-06 09:50:00,35.79,35.99,35.79,35.95,40940.0,30.7201,30.8917,30.7201,30.8574,40940.0
2018-09-06 10:00:00,35.93,35.93,35.71,35.73,45672.0,30.8402,30.8402,30.6514,30.6686,45672.0
2018-09-06 10:10:00,35.72,35.72,35.56,35.64,55694.0,30.66,30.66,30.5227,30.5913,55694.0
2018-09-06 10:20:00,35.64,35.74,35.63,35.73,46358.0,30.5913,30.6772,30.5827,30.6686,46358.0
2018-09-06 10:30:00,35.72,35.72,35.51,35.53,44750.0,30.66,30.66,30.4797,30.4969,44750.0
2018-09-06 10:40:00,35.51,35.57,35.47,35.49,49096.0,30.4797,30.5312,30.4454,30.4626,49096.0
2018-09-06 10:50:00,35.52,35.54,35.48,35.49,28112.0,30.4883,30.5055,30.454,30.4626,28112.0
2018-09-06 11:00:00,35.5,35.52,35.34,35.37,58702.0,30.4712,30.4883,30.3338,30.3596,58702.0
2018-09-06 11:10:00,35.37,35.46,35.34,35.43,44560.0,30.3596,30.4368,30.3338,30.4111,44560.0
2018-09-06 11:20:00,35.43,35.56,35.42,35.5,29178.0,30.4111,30.5227,30.4025,30.4712,29178.0
2018-09-06 11:30:00,35.5,35.55,35.46,35.54,44618.0,30.4712,30.5141,30.4368,30.5055,44618.0
2018-09-06 11:40:00,35.52,35.55,35.46,35.5,23918.0,30.4883,30.5141,30.4368,30.4712,23918.0
2018-09-06 11:50:00,35.49,35.56,35.49,35.53,24168.0,30.4626,30.5227,30.4626,30.4969,24168.0
2018-09-06 12:00:00,35.55,35.6,35.54,35.56,29606.0,30.5141,30.557,30.5055,30.5227,29606.0
2018-09-06 12:10:00,35.56,35.56,35.49,35.54,27028.0,30.5227,30.5227,30.4626,30.5055,27028.0
2018-09-06 12:20:00,35.55,35.56,35.49,35.5,25216.0,30.5141,30.5227,30.4626,30.4712,25216.0
2018-09-06 12:30:00,35.49,35.52,35.46,35.47,23890.0,30.4626,30.4883,30.4368,30.4454,23890.0
2018-09-06 12:40:00,35.47,35.54,35.46,35.52,26668.0,30.4454,30.5055,30.4368,30.4883,26668.0
2018-09-06 12:50:00,35.51,35.55,35.51,35.53,30508.0,30.4797,30.5141,30.4797,30.4969,30508.0
2018-09-06 13:00:00,35.52,35.52,35.42,35.43,25846.0,30.4883,30.4883,30.4025,30.4111,25846.0
2018-09-06 13:10:00,35.41,35.44,35.4,35.43,25076.0,30.3939,30.4197,30.3853,30.4111,25076.0
2018-09-06 13:20:00,35.42,35.42,35.37,35.39,39402.0,30.4025,30.4025,30.3596,30.3767,39402.0
2018-09-06 13:30:00,35.38,35.42,35.35,35.41,21102.0,30.3682,30.4025,30.3424,30.3939,21102.0
2018-09-06 13:40:00,35.42,35.54,35.42,35.51,79066.0,30.4025,30.5055,30.4025,30.4797,79066.0
2018-09-06 13:50:00,35.51,35.52,35.47,35.51,23982.0,30.4797,30.4883,30.4454,30.4797,23982.0
2018-09-06 14:00:00,35.51,35.54,35.48,35.53,24970.0,30.4797,30.5055,30.454,30.4969,24970.0
2018-09-06 14:10:00,35.54,35.57,35.5,35.51,27000.0,30.5055,30.5312,30.4712,30.4797,27000.0
2018-09-06 14:20:00,35.5,35.51,35.44,35.49,33318.0,30.4712,30.4797,30.4197,30.4626,33318.0
2018-09-06 14:30:00,35.51,35.55,35.49,35.55,34098.0,30.4797,30.5141,30.4626,30.5141,34098.0
2018-09-06 14:40:00,35.55,35.55,35.52,35.52,29824.0,30.5141,30.5141,30.4883,30.4883,29824.0
2018-09-06 14:50:00,35.53,35.54,35.48,35.48,36770.0,30.4969,30.5055,30.454,30.454,36770.0
2018-09-06 15:00:00,35.49,35.56,35.48,35.51,53618.0,30.4626,30.5227,30.454,30.4797,53618.0
2018-09-06 15:10:00,35.49,35.51,35.44,35.45,75688.0,30.4626,30.4797,30.4197,30.4282,75688.0
2018-09-06 15:20:00,35.45,35.46,35.42,35.45,36124.0,30.4282,30.4368,30.4025,30.4282,36124.0
2018-09-06 15:30:00,35.44,35.45,35.41,35.44,61300.0,30.4197,30.4282,30.3939,30.4197,61300.0
2018-09-06 15:40:00,35.44,35.47,35.43,35.44,135376.0,30.4197,30.4454,30.4111,30.4197,135376.0
2018-09-06 15:50:00,35.44,35.48,35.43,35.47,314922.0,30.4197,30.454,30.4111,30.4454,314922.0
2018-09-07 09:30:00,35.18,35.63,35.09,35.63,61504.0,30.1965,30.5827,30.1192,30.5827,61504.0
2018-09-07 09:40:00,35.64,35.98,35.64,35.86,46438.0,30.5913,30.8832,30.5913,30.7802,46438.0
2018-09-07 09:50:00,35.89,36.1,35.88,35.99,46680.0,30.8059,30.9862,30.7973,30.8917,46680.0
2018-09-07 10:00:00,35.99,36.05,35.93,35.96,42624.0,30.8917,30.9432,30.8402,30.866,42624.0
2018-09-07 10:10:00,35.97,36.09,35.96,36.06,52368.0,30.8746,30.9776,30.866,30.9518,52368.0
2018-09-07 10:20:00,36.08,36.24,36.05,36.22,67964.0,30.969,31.1063,30.9432,31.0892,67964.0
2018-09-07 10:30:00,36.2,36.21,36.09,36.1,29474.0,31.072,31.0806,30.9776,30.9862,29474.0
2018-09-07 10:40:00,36.1,36.1,35.99,35.99,67028.0,30.9862,30.9862,30.8917,30.8917,67028.0
2018-09-07 10:50:00,36.0,36.0,35.83,35.83,48012.0,30.9003,30.9003,30.7544,30.7544,48012.0
2018-09-07 11:00:00,35.84,35.9,35.79,35.8,120720.0,30.763,30.8145,30.7201,30.7287,120720.0
2018-09-07 11:10:00,35.81,35.81,35.73,35.73,35848.0,30.7372,30.7372,30.6686,30.6686,35848.0
2018-09-07 11:20:00,35.73,35.76,35.66,35.72,40504.0,30.6686,30.6943,30.6085,30.66,40504.0
2018-09-07 11:30:00,35.71,35.82,35.7,35.82,29760.0,30.6514,30.7458,30.6428,30.7458,29760.0
2018-09-07 11:40:00,35.83,35.85,35.74,35.74,32836.0,30.7544,30.7716,30.6772,30.6772,32836.0
2018-09-07 11:50:00,35.75,35.75,35.63,35.66,20954.0,30.6857,30.6857,30.5827,30.6085,20954.0
2018-09-07 12:00:00,35.66,35.74,35.58,35.62,39872.0,30.6085,30.6772,30.5398,30.5742,39872.0
2018-09-07 12:10:00,35.6,35.6,35.35,35.38,103920.0,30.557,30.557,30.3424,30.3682,103920.0
2018-09-07 12:20:00,35.4,35.4,35.05,35.16,246126.0,30.3853,30.3853,30.0849,30.1793,246126.0
2018-09-07 12:30:00,35.15,35.2,35.1,35.18,58290.0,30.1707,30.2137,30.1278,30.1965,58290.0
2018-09-07 12:40:00,35.18,35.24,35.15,35.23,38716.0,30.1965,30.248,30.1707,30.2394,38716.0
2018-09-07 12:50:00,35.23,35.24,35.01,35.05,99816.0,30.2394,30.248,30.0506,30.0849,99816.0
2018-09-07 13:00:00,35.04,35.07,34.81,34.83,142808.0,30.0763,30.1021,29.8789,29.8961,142808.0
2018-09-07 13:10:00,34.83,34.93,34.72,34.87,119028.0,29.8961,29.9819,29.8017,29.9304,119028.0
2018-09-07 13:20:00,34.87,35.06,34.87,35.06,81066.0,29.9304,30.0935,29.9304,30.0935,81066.0
2018-09-07 13:30:00,35.06,35.16,34.93,34.93,120722.0,30.0935,30.1793,29.9819,29.9819,120722.0
2018-09-07 13:40:00,34.94,35.02,34.93,34.97,25302.0,29.9905,30.0592,29.9819,30.0162,25302.0
2018-09-07 13:50:00,34.97,35.1,34.97,35.09,34644.0,30.0162,30.1278,30.0162,30.1192,34644.0
2018-09-07 14:00:00,35.1,35.12,35.05,35.06,20606.0,30.1278,30.145,30.0849,30.0935,20606.0
2018-09-07 14:10:00,35.05,35.09,35.02,35.06,40368.0,30.0849,30.1192,30.0592,30.0935,40368.0
2018-09-07 14:20:00,35.06,35.1,35.03,35.08,43394.0,30.0935,30.1278,30.0677,30.1107,43394.0
2018-09-07 14:30:00,35.07,35.08,35.04,35.08,39478.0,30.1021,30.1107,30.0763,30.1107,39478.0
2018-09-07 14:40:00,35.09,35.15,35.08,35.12,59820.0,30.1192,30.1707,30.1107,30.145,59820.0
2018-09-07 14:50:00,35.12,35.13,34.94,34.99,74360.0,30.145,30.1536,29.9905,30.0334,74360.0
2018-09-07 15:00:00,34.99,35.09,34.99,35.02,43890.0,30.0334,30.1192,30.0334,30.0592,43890.0
2018-09-07 15:10:00,35.02,35.05,34.98,35.02,51530.0,30.0592,30.0849,30.0248,30.0592,51530.0
2018-09-07 15:20:00,35.02,35.1,34.99,35.05,59150.0,30.0592,30.1278,30.0334,30.0849,59150.0
2018-09-07 15:30:00,35.05,35.08,35.0,35.04,63640.0,30.0849,30.1107,30.042,30.0763,63640.0
2018-09-07 15:40:00,35.04,35.04,34.98,34.99,93962.0,30.0763,30.0763,30.0248,30.0334,93962.0
2018-09-07 15:50:00,34.99,35.03,34.96,34.97,357738.0,30.0334,30.0677,30.0077,30.0162,357738.0
2018-09-10 09:30:00,35.16,35.44,35.16,35.23,41898.0,30.1793,30.4197,30.1793,30.2394,41898.0
2018-09-10 09:40:00,35.15,35.32,35.09,35.09,26390.0,30.1707,30.3167,30.1192,30.1192,26390.0
2018-09-10 09:50:00,35.08,35.11,35.02,35.06,21688.0,30.1107,30.1364,30.0592,30.0935,21688.0
2018-09-10 10:00:00,35.08,35.1,34.96,34.98,33866.0,30.1107,30.1278,30.0077,30.0248,33866.0
2018-09-10 10:10:00,34.98,35.02,34.88,34.93,66322.0,30.0248,30.0592,29.939,29.9819,66322.0
2018-09-10 10:20:00,34.92,34.99,34.92,34.97,29520.0,29.9733,30.0334,29.9733,30.0162,29520.0
2018-09-10 10:30:00,34.97,35.02,34.95,35.02,47430.0,30.0162,30.0592,29.9991,30.0592,47430.0
2018-09-10 10:40:00,35.04,35.24,35.02,35.23,38614.0,30.0763,30.248,30.0592,30.2394,38614.0
2018-09-10 10:50:00,35.24,35.24,35.12,35.12,90646.0,30.248,30.248,30.145,30.145,90646.0
2018-09-10 11:00:00,35.1,35.22,35.1,35.2,23098.0,30.1278,30.2308,30.1278,30.2137,23098.0
2018-09-10 11:10:00,35.22,35.24,35.17,35.2,17810.0,30.2308,30.248,30.1879,30.2137,17810.0
2018-09-10 11:20:00,35.21,35.22,35.16,35.2,34680.0,30.2222,30.2308,30.1793,30.2137,34680.0
2018-09-10 11:30:00,35.2,35.21,35.0,35.01,29778.0,30.2137,30.2222,30.042,30.0506,29778.0
2018-09-10 11:40:00,34.99,35.02,34.94,35.02,23900.0,30.0334,30.0592,29.9905,30.0592,23900.0
2018-09-10 11:50:00,35.02,35.04,34.99,35.02,46616.0,30.0592,30.0763,30.0334,30.0592,46616.0
2018-09-10 12:00:00,35.02,35.04,34.98,35.02,17492.0,30.0592,30.0763,30.0248,30.0592,17492.0
2018-09-10 12:10:00,35.04,35.09,35.02,35.05,22788.0,30.0763,30.1192,30.0592,30.0849,22788.0
2018-09-10 12:20:00,35.04,35.05,34.96,34.96,17684.0,30.0763,30.0849,30.0077,30.0077,17684.0
2018-09-10 12:30:00,34.96,35.05,34.96,35.02,18046.0,30.0077,30.0849,30.0077,30.0592,18046.0
2018-09-10 12:40:00,35.01,35.06,35.01,35.04,14934.0,30.0506,30.0935,30.0506,30.0763,14934.0
2018-09-10 12:50:00,35.03,35.03,34.95,34.95,25138.0,30.0677,30.0677,29.9991,29.9991,25138.0
2018-09-10 13:00:00,34.96,35.01,34.95,34.99,19398.0,30.0077,30.0506,29.9991,30.0334,19398.0
2018-09-10 13:10:00,34.99,35.02,34.94,34.97,26724.0,30.0334,30.0592,29.9905,30.0162,26724.0
2018-09-10 13:20:00,34.98,34.99,34.93,34.94,19768.0,30.0248,30.0334,29.9819,29.9905,19768.0
2018-09-10 13:30:00,34.93,35.02,34.93,34.99,19630.0,29.9819,30.0592,29.9819,30.0334,19630.0
2018-09-10 13:40:00,34.98,34.98,34.96,34.96,19924.0,30.0248,30.0248,30.0077,30.0077,19924.0
2018-09-10 13:50:00,34.96,34.99,34.96,34.98,24882.0,30.0077,30.0334,30.0077,30.0248,24882.0
2018-09-10 14:00:00,34.97,34.99,34.9,34.9,48900.0,30.0162,30.0334,29.9562,29.9562,48900.0
2018-09-10 14:10:00,34.89,34.89,34.78,34.81,38416.0,29.9476,29.9476,29.8532,29.8789,38416.0
2018-09-10 14:20:00,34.81,34.83,34.78,34.82,34920.0,29.8789,29.8961,29.8532,29.8875,34920.0
2018-09-10 14:30:00,34.82,34.88,34.81,34.85,61474.0,29.8875,29.939,29.8789,29.9132,61474.0
2018-09-10 14:40:00,34.85,34.98,34.8,34.81,157208.0,29.9132,30.0248,29.8703,29.8789,157208.0
2018-09-10 14:50:00,34.81,34.84,34.74,34.81,93572.0,29.8789,29.9047,29.8188,29.8789,93572.0
2018-09-10 15:00:00,34.81,34.88,34.71,34.71,83252.0,29.8789,29.939,29.7931,29.7931,83252.0
2018-09-10 15:10:00,34.73,34.73,34.54,34.71,255408.0,29.8102,29.8102,29.6471,29.7931,255408.0
2018-09-10 15:20:00,34.71,34.71,34.64,34.65,51812.0,29.7931,29.7931,29.733,29.7416,51812.0
2018-09-10 15:30:00,34.65,34.73,34.64,34.68,86042.0,29.7416,29.8102,29.733,29.7673,86042.0
2018-09-10 15:40:00,34.68,34.76,34.67,34.74,121230.0,29.7673,29.836,29.7587,29.8188,121230.0
2018-09-10 15:50:00,34.74,34.75,34.69,34.73,341486.0,29.8188,29.8274,29.7759,29.8102,341486.0
2018-09-11 09:30:00,34.79,35.05,34.67,34.92,47904.0,29.8617,30.0849,29.7587,29.9733,47904.0
2018-09-11 09:40:00,34.95,35.05,34.6,34.88,112628.0,29.9991,30.0849,29.6987,29.939,112628.0
2018-09-11 09:50:00,34.89,34.91,34.72,34.77,49992.0,29.9476,29.9647,29.8017,29.8446,49992.0
2018-09-11 10:00:00,34.76,34.79,34.73,34.74,30958.0,29.836,29.8617,29.8102,29.8188,30958.0
2018-09-11 10:10:00,34.75,34.87,34.72,34.79,35566.0,29.8274,29.9304,29.8017,29.8617,35566.0
2018-09-11 10:20:00,34.79,34.87,34.76,34.84,32668.0,29.8617,29.9304,29.836,29.9047,32668.0
2018-09-11 10:30:00,34.83,34.83,34.76,34.76,20076.0,29.8961,29.8961,29.836,29.836,20076.0
2018-09-11 10:40:00,34.76,34.76,34.51,34.55,39798.0,29.836,29.836,29.6214,29.6557,39798.0
2018-09-11 10:50:00,34.56,34.74,34.56,34.69,24454.0,29.6643,29.8188,29.6643,29.7759,24454.0
2018-09-11 11:00:00,34.68,34.76,34.68,34.73,25286.0,29.7673,29.836,29.7673,29.8102,25286.0
2018-09-11 11:10:00,34.75,34.78,34.71,34.78,26262.0,29.8274,29.8532,29.7931,29.8532,26262.0
2018-09-11 11:20:00,34.76,34.87,34.76,34.87,21362.0,29.836,29.9304,29.836,29.9304,21362.0
2018-09-11 11:30:00,34.88,34.92,34.76,34.76,35422.0,29.939,29.9733,29.836,29.836,35422.0
2018-09-11 11:40:00,34.74,34.77,34.7,34.73,25220.0,29.8188,29.8446,29.7845,29.8102,25220.0
2018-09-11 11:50:00,34.73,34.74,34.65,34.7,28320.0,29.8102,29.8188,29.7416,29.7845,28320.0
2018-09-11 12:00:00,34.7,34.7,34.58,34.65,23818.0,29.7845,29.7845,29.6815,29.7416,23818.0
2018-09-11 12:10:00,34.65,34.65,34.6,34.61,29700.0,29.7416,29.7416,29.6987,29.7072,29700.0
2018-09-11 12:20:00,34.61,34.66,34.6,34.6,23180.0,29.7072,29.7502,29.6987,29.6987,23180.0
2018-09-11 12:30:00,34.59,34.63,34.58,34.62,15270.0,29.6901,29.7244,29.6815,29.7158,15270.0
2018-09-11 12:40:00,34.62,34.62,34.58,34.62,16456.0,29.7158,29.7158,29.6815,29.7158,16456.0
2018-09-11 12:50:00,34.62,34.65,34.6,34.65,22396.0,29.7158,29.7416,29.6987,29.7416,22396.0
2018-09-11 13:00:00,34.63,34.7,34.61,34.67,27594.0,29.7244,29.7845,29.7072,29.7587,27594.0
2018-09-11 13:10:00,34.65,34.67,34.62,34.65,16334.0,29.7416,29.7587,29.7158,29.7416,16334.0
2018-09-11 13:20:00,34.65,34.69,34.61,34.68,21172.0,29.7416,29.7759,29.7072,29.7673,21172.0
2018-09-11 13:30:00,34.67,34.71,34.67,34.7,21212.0,29.7587,29.7931,29.7587,29.7845,21212.0
2018-09-11 13:40:00,34.69,34.71,34.66,34.71,64322.0,29.7759,29.7931,29.7502,29.7931,64322.0
2018-09-11 13:50:00,34.7,34.71,34.63,34.63,25192.0,29.7845,29.7931,29.7244,29.7244,25192.0
2018-09-11 14:00:00,34.63,34.63,34.4,34.51,101168.0,29.7244,29.7244,29.527,29.6214,101168.0
2018-09-11 14:10:00,34.52,34.56,34.51,34.52,29874.0,29.63,29.6643,29.6214,29.63,29874.0
2018-09-11 14:20:00,34.52,34.6,34.52,34.54,29772.0,29.63,29.6987,29.63,29.6471,29772.0
2018-09-11 14:30:00,34.54,34.56,34.49,34.5,36468.0,29.6471,29.6643,29.6042,29.6128,36468.0
2018-09-11 14:40:00,34.5,34.52,34.47,34.48,29554.0,29.6128,29.63,29.5871,29.5956,29554.0
2018-09-11 14:50:00,34.48,34.49,34.45,34.47,27968.0,29.5956,29.6042,29.5699,29.5871,27968.0
2018-09-11 15:00:00,34.47,34.47,34.42,34.44,52976.0,29.5871,29.5871,29.5441,29.5613,52976.0
2018-09-11 15:10:00,34.44,34.44,34.35,34.35,104138.0,29.5613,29.5613,29.4841,29.4841,104138.0
2018-09-11 15:20:00,34.35,34.41,34.35,34.39,51522.0,29.4841,29.5356,29.4841,29.5184,51522.0
2018-09-11 15:30:00,34.39,34.4,34.32,34.34,74528.0,29.5184,29.527,29.4583,29.4755,74528.0
2018-09-11 15:40:00,34.34,34.42,34.33,34.35,160082.0,29.4755,29.5441,29.4669,29.4841,160082.0
2018-09-11 15:50:00,34.35,34.35,34.27,34.3,370218.0,29.4841,29.4841,29.4154,29.4411,370218.0
2018-09-12 09:30:00,34.39,34.72,34.39,34.47,69840.0,29.5184,29.8017,29.5184,29.5871,69840.0
2018-09-12 09:40:00,34.51,34.57,34.4,34.5,52950.0,29.6214,29.6729,29.527,29.6128,52950.0
2018-09-12 09:50:00,34.54,34.6,34.41,34.48,30104.0,29.6471,29.6987,29.5356,29.5956,30104.0
2018-09-12 10:00:00,34.51,34.59,34.43,34.45,49330.0,29.6214,29.6901,29.5527,29.5699,49330.0
2018-09-12 10:10:00,34.44,34.58,34.41,34.49,67280.0,29.5613,29.6815,29.5356,29.6042,67280.0
2018-09-12 10:20:00,34.48,34.6,34.43,34.57,38438.0,29.5956,29.6987,29.5527,29.6729,38438.0
2018-09-12 10:30:00,34.6,34.62,34.47,34.6,32676.0,29.6987,29.7158,29.5871,29.6987,32676.0
2018-09-12 10:40:00,34.61,34.65,34.52,34.55,32434.0,29.7072,29.7416,29.63,29.6557,32434.0
2018-09-12 10:50:00,34.56,34.61,34.53,34.55,22390.0,29.6643,29.7072,29.6386,29.6557,22390.0
2018-09-12 11:00:00,34.54,34.67,34.54,34.58,75966.0,29.6471,29.7587,29.6471,29.6815,75966.0
2018-09-12 11:10:00,34.57,34.73,34.56,34.73,68574.0,29.6729,29.8102,29.6643,29.8102,68574.0
2018-09-12 11:20:00,34.73,34.83,34.69,34.71,72692.0,29.8102,29.8961,29.7759,29.7931,72692.0
2018-09-12 11:30:00,34.72,34.74,34.57,34.57,38324.0,29.8017,29.8188,29.6729,29.6729,38324.0
2018-09-12 11:40:00,34.57,34.58,34.49,34.52,50614.0,29.6729,29.6815,29.6042,29.63,50614.0
2018-09-12 11:50:00,34.51,34.62,34.46,34.62,52858.0,29.6214,29.7158,29.5785,29.7158,52858.0
2018-09-12 12:00:00,34.62,34.66,34.54,34.54,46950.0,29.7158,29.7502,29.6471,29.6471,46950.0
2018-09-12 12:10:00,34.54,34.59,34.52,34.55,28630.0,29.6471,29.6901,29.63,29.6557,28630.0
2018-09-12 12:20:00,34.55,34.62,34.51,34.6,69420.0,29.6557,29.7158,29.6214,29.6987,69420.0
2018-09-12 12:30:00,34.6,34.61,34.56,34.59,40498.0,29.6987,29.7072,29.6643,29.6901,40498.0
2018-09-12 12:40:00,34.6,34.63,34.58,34.62,33894.0,29.6987,29.7244,29.6815,29.7158,33894.0
2018-09-12 12:50:00,34.63,34.63,34.59,34.63,17320.0,29.7244,29.7244,29.6901,29.7244,17320.0
2018-09-12 13:00:00,34.63,34.65,34.52,34.56,33838.0,29.7244,29.7416,29.63,29.6643,33838.0
2018-09-12 13:10:00,34.57,34.58,34.52,34.55,18316.0,29.6729,29.6815,29.63,29.6557,18316.0
2018-09-12 13:20:00,34.56,34.64,34.56,34.62,55088.0,29.6643,29.733,29.6643,29.7158,55088.0
2018-09-12 13:30:00,34.62,34.69,34.62,34.67,36776.0,29.7158,29.7759,29.7158,29.7587,36776.0
2018-09-12 13:40:00,34.68,34.7,34.61,34.62,33434.0,29.7673,29.7845,29.7072,29.7158,33434.0
2018-09-12 13:50:00,34.62,34.65,34.56,34.59,34024.0,29.7158,29.7416,29.6643,29.6901,34024.0
2018-09-12 14:00:00,34.59,34.59,34.52,34.52,20750.0,29.6901,29.6901,29.63,29.63,20750.0
2018-09-12 14:10:00,34.52,34.57,34.49,34.55,60332.0,29.63,29.6729,29.6042,29.6557,60332.0
2018-09-12 14:20:00,34.55,34.58,34.52,34.57,19410.0,29.6557,29.6815,29.63,29.6729,19410.0
2018-09-12 14:30:00,34.57,34.57,34.53,34.56,34946.0,29.6729,29.6729,29.6386,29.6643,34946.0
2018-09-12 14:40:00,34.56,34.58,34.52,34.58,26028.0,29.6643,29.6815,29.63,29.6815,26028.0
2018-09-12 14:50:00,34.58,34.66,34.58,34.65,37792.0,29.6815,29.7502,29.6815,29.7416,37792.0
2018-09-12 15:00:00,34.66,34.66,34.62,34.63,30892.0,29.7502,29.7502,29.7158,29.7244,30892.0
2018-09-12 15:10:00,34.63,34.7,34.62,34.7,36854.0,29.7244,29.7845,29.7158,29.7845,36854.0
2018-09-12 15:20:00,34.7,34.75,34.7,34.74,41388.0,29.7845,29.8274,29.7845,29.8188,41388.0
2018-09-12 15:30:00,34.74,34.76,34.72,34.72,53608.0,29.8188,29.836,29.8017,29.8017,53608.0
2018-09-12 15:40:00,34.72,34.9,34.71,34.85,143528.0,29.8017,29.9562,29.7931,29.9132,143528.0
2018-09-12 15:50:00,34.85,34.88,34.77,34.78,172134.0,29.9132,29.939,29.8446,29.8532,172134.0
2018-09-13 09:30:00,34.85,34.93,34.62,34.79,26142.0,29.9132,29.9819,29.7158,29.8617,26142.0
2018-09-13 09:40:00,34.72,34.72,34.44,34.51,24804.0,29.8017,29.8017,29.5613,29.6214,24804.0
2018-09-13 09:50:00,34.48,34.56,34.45,34.48,35346.0,29.5956,29.6643,29.5699,29.5956,35346.0
2018-09-13 10:00:00,34.48,34.54,34.42,34.48,58916.0,29.5956,29.6471,29.5441,29.5956,58916.0
2018-09-13 10:10:00,34.51,34.52,34.46,34.52,41708.0,29.6214,29.63,29.5785,29.63,41708.0
2018-09-13 10:20:00,34.54,34.54,34.4,34.4,49580.0,29.6471,29.6471,29.527,29.527,49580.0
2018-09-13 10:30:00,34.4,34.42,34.14,34.24,170930.0,29.527,29.5441,29.3038,29.3896,170930.0
2018-09-13 10:40:00,34.24,34.39,34.22,34.38,26030.0,29.3896,29.5184,29.3725,29.5098,26030.0
2018-09-13 10:50:00,34.37,34.4,34.3,34.33,69802.0,29.5012,29.527,29.4411,29.4669,69802.0
2018-09-13 11:00:00,34.35,34.35,34.12,34.12,67900.0,29.4841,29.4841,29.2866,29.2866,67900.0
2018-09-13 11:10:00,34.13,34.2,34.11,34.16,36822.0,29.2952,29.3553,29.2781,29.321,36822.0
2018-09-13 11:20:00,34.16,34.18,34.08,34.12,65278.0,29.321,29.3381,29.2523,29.2866,65278.0
2018-09-13 11:30:00,34.1,34.17,34.1,34.16,63672.0,29.2695,29.3296,29.2695,29.321,63672.0
2018-09-13 11:40:00,34.16,34.16,34.1,34.12,51506.0,29.321,29.321,29.2695,29.2866,51506.0
2018-09-13 11:50:00,34.12,34.2,34.11,34.13,31240.0,29.2866,29.3553,29.2781,29.2952,31240.0
2018-09-13 12:00:00,34.14,34.14,34.06,34.08,28864.0,29.3038,29.3038,29.2351,29.2523,28864.0
2018-09-13 12:10:00,34.08,34.1,34.02,34.03,27514.0,29.2523,29.2695,29.2008,29.2094,27514.0
2018-09-13 12:20:00,34.03,34.05,33.96,34.01,142456.0,29.2094,29.2266,29.1493,29.1922,142456.0
2018-09-13 12:30:00,34.01,34.02,33.95,33.95,79448.0,29.1922,29.2008,29.1407,29.1407,79448.0
2018-09-13 12:40:00,33.95,34.03,33.92,33.96,90250.0,29.1407,29.2094,29.115,29.1493,90250.0
2018-09-13 12:50:00,33.96,33.98,33.93,33.96,35780.0,29.1493,29.1665,29.1236,29.1493,35780.0
2018-09-13 13:00:00,33.97,34.05,33.97,34.01,26004.0,29.1579,29.2266,29.1579,29.1922,26004.0
2018-09-13 13:10:00,34.02,34.02,33.94,33.96,62794.0,29.2008,29.2008,29.1321,29.1493,62794.0
2018-09-13 13:20:00,33.96,33.96,33.85,33.88,50732.0,29.1493,29.1493,29.0549,29.0806,50732.0
2018-09-13 13:30:00,33.88,33.92,33.87,33.88,19796.0,29.0806,29.115,29.0721,29.0806,19796.0
2018-09-13 13:40:00,33.9,33.91,33.87,33.88,233510.0,29.0978,29.1064,29.0721,29.0806,233510.0
2018-09-13 13:50:00,33.9,33.99,33.88,33.94,29112.0,29.0978,29.1751,29.0806,29.1321,29112.0
2018-09-13 14:00:00,33.93,33.95,33.91,33.92,20600.0,29.1236,29.1407,29.1064,29.115,20600.0
2018-09-13 14:10:00,33.92,33.92,33.87,33.88,34798.0,29.115,29.115,29.0721,29.0806,34798.0
2018-09-13 14:20:00,33.9,33.9,33.79,33.85,66718.0,29.0978,29.0978,29.0034,29.0549,66718.0
2018-09-13 14:30:00,33.85,33.85,33.68,33.74,119370.0,29.0549,29.0549,28.909,28.9605,119370.0
2018-09-13 14:40:00,33.74,33.76,33.72,33.74,39600.0,28.9605,28.9776,28.9433,28.9605,39600.0
2018-09-13 14:50:00,33.74,33.94,33.74,33.94,118210.0,28.9605,29.1321,28.9605,29.1321,118210.0
2018-09-13 15:00:00,33.94,33.97,33.8,33.83,63190.0,29.1321,29.1579,29.012,29.0377,63190.0
2018-09-13 15:10:00,33.81,33.88,33.8,33.88,46046.0,29.0206,29.0806,29.012,29.0806,46046.0
2018-09-13 15:20:00,33.86,33.87,33.83,33.84,39098.0,29.0635,29.0721,29.0377,29.0463,39098.0
2018-09-13 15:30:00,33.85,33.88,33.85,33.85,79888.0,29.0549,29.0806,29.0549,29.0549,79888.0
2018-09-13 15:40:00,33.86,33.93,33.85,33.91,101946.0,29.0635,29.1236,29.0549,29.1064,101946.0
2018-09-13 15:50:00,33.92,33.95,33.88,33.91,324060.0,29.115,29.1407,29.0806,29.1064,324060.0
2018-09-14 09:30:00,33.85,34.25,33.81,34.1,81674.0,29.0549,29.3982,29.0206,29.2695,81674.0
2018-09-14 09:40:00,34.08,34.1,33.9,34.03,88656.0,29.2523,29.2695,29.0978,29.2094,88656.0
2018-09-14 09:50:00,34.03,34.07,33.91,33.91,38694.0,29.2094,29.2437,29.1064,29.1064,38694.0
2018-09-14 10:00:00,33.91,33.98,33.79,33.79,49758.0,29.1064,29.1665,29.0034,29.0034,49758.0
2018-09-14 10:10:00,33.79,33.88,33.74,33.87,51392.0,29.0034,29.0806,28.9605,29.0721,51392.0
2018-09-14 10:20:00,33.85,33.99,33.85,33.98,22414.0,29.0549,29.1751,29.0549,29.1665,22414.0
2018-09-14 10:30:00,34.02,34.14,34.02,34.1,32680.0,29.2008,29.3038,29.2008,29.2695,32680.0
2018-09-14 10:40:00,34.11,34.21,34.07,34.07,71156.0,29.2781,29.3639,29.2437,29.2437,71156.0
2018-09-14 10:50:00,34.08,34.08,33.88,33.93,56088.0,29.2523,29.2523,29.0806,29.1236,56088.0
2018-09-14 11:00:00,33.92,34.04,33.91,34.0,31914.0,29.115,29.218,29.1064,29.1836,31914.0
2018-09-14 11:10:00,34.02,34.11,33.99,34.1,41502.0,29.2008,29.2781,29.1751,29.2695,41502.0
2018-09-14 11:20:00,34.1,34.13,34.05,34.12,26110.0,29.2695,29.2952,29.2266,29.2866,26110.0
2018-09-14 11:30:00,34.12,34.18,34.1,34.14,37740.0,29.2866,29.3381,29.2695,29.3038,37740.0
2018-09-14 11:40:00,34.15,34.16,34.1,34.15,24264.0,29.3124,29.321,29.2695,29.3124,24264.0
2018-09-14 11:50:00,34.13,34.18,34.09,34.15,39952.0,29.2952,29.3381,29.2609,29.3124,39952.0
2018-09-14 12:00:00,34.15,34.15,33.88,33.88,52846.0,29.3124,29.3124,29.0806,29.0806,52846.0
2018-09-14 12:10:00,33.89,33.92,33.78,33.84,86126.0,29.0892,29.115,28.9948,29.0463,86126.0
2018-09-14 12:20:00,33.83,33.84,33.77,33.79,50722.0,29.0377,29.0463,28.9862,29.0034,50722.0
2018-09-14 12:30:00,33.79,33.81,33.74,33.74,27948.0,29.0034,29.0206,28.9605,28.9605,27948.0
2018-09-14 12:40:00,33.74,33.76,33.73,33.75,23962.0,28.9605,28.9776,28.9519,28.9691,23962.0
2018-09-14 12:50:00,33.74,33.77,33.72,33.73,28722.0,28.9605,28.9862,28.9433,28.9519,28722.0
2018-09-14 13:00:00,33.72,33.72,33.51,33.59,96282.0,28.9433,28.9433,28.7631,28.8317,96282.0
2018-09-14 13:10:00,33.6,33.68,33.59,33.68,28430.0,28.8403,28.909,28.8317,28.909,28430.0
2018-09-14 13:20:00,33.69,33.79,33.69,33.78,16810.0,28.9176,29.0034,28.9176,28.9948,16810.0
2018-09-14 13:30:00,33.78,33.87,33.78,33.87,34036.0,28.9948,29.0721,28.9948,29.0721,34036.0
2018-09-14 13:40:00,33.88,33.92,33.86,33.86,28840.0,29.0806,29.115,29.0635,29.0635,28840.0
2018-09-14 13:50:00,33.87,33.94,33.82,33.87,99952.0,29.0721,29.1321,29.0291,29.0721,99952.0
2018-09-14 14:00:00,33.88,33.92,33.79,33.86,59126.0,29.0806,29.115,29.0034,29.0635,59126.0
2018-09-14 14:10:00,33.88,33.94,33.85,33.91,31326.0,29.0806,29.1321,29.0549,29.1064,31326.0
2018-09-14 14:20:00,33.91,33.99,33.9,33.98,29204.0,29.1064,29.1751,29.0978,29.1665,29204.0
2018-09-14 14:30:00,33.99,34.05,33.98,34.02,27588.0,29.1751,29.2266,29.1665,29.2008,27588.0
2018-09-14 14:40:00,34.02,34.08,34.02,34.06,25760.0,29.2008,29.2523,29.2008,29.2351,25760.0
2018-09-14 14:50:00,34.08,34.13,34.04,34.13,37566.0,29.2523,29.2952,29.218,29.2952,37566.0
2018-09-14 15:00:00,34.12,34.19,34.1,34.1,41126.0,29.2866,29.3467,29.2695,29.2695,41126.0
2018-09-14 15:10:00,34.1,34.19,34.1,34.13,37514.0,29.2695,29.3467,29.2695,29.2952,37514.0
2018-09-14 15:20:00,34.13,34.16,34.09,34.1,42886.0,29.2952,29.321,29.2609,29.2695,42886.0
2018-09-14 15:30:00,34.09,34.11,34.04,34.06,50800.0,29.2609,29.2781,29.218,29.2351,50800.0
2018-09-14 15:40:00,34.06,34.06,34.0,34.01,53664.0,29.2351,29.2351,29.1836,29.1922,53664.0
2018-09-14 15:50:00,34.01,34.02,33.91,33.95,222426.0,29.1922,29.2008,29.1064,29.1407,222426.0
2018-09-17 09:30:00,34.0,34.17,33.84,33.84,35464.0,29.1836,29.3296,29.0463,29.0463,35464.0
2018-09-17 09:40:00,33.85,34.15,33.82,34.13,81572.0,29.0549,29.3124,29.0291,29.2952,81572.0
2018-09-17 09:50:00,34.14,34.27,34.01,34.04,55672.0,29.3038,29.4154,29.1922,29.218,55672.0
2018-09-17 10:00:00,34.04,34.04,33.63,33.72,50970.0,29.218,29.218,28.8661,28.9433,50970.0
2018-09-17 10:10:00,33.71,33.76,33.54,33.56,90994.0,28.9347,28.9776,28.7888,28.806,90994.0
2018-09-17 10:20:00,33.55,33.69,33.53,33.57,62258.0,28.7974,28.9176,28.7802,28.8146,62258.0
2018-09-17 10:30:00,33.53,33.6,33.33,33.33,110790.0,28.7802,28.8403,28.6086,28.6086,110790.0
2018-09-17 10:40:00,33.37,33.4,33.25,33.27,82086.0,28.6429,28.6686,28.5399,28.5571,82086.0
2018-09-17 10:50:00,33.28,33.38,33.27,33.33,51934.0,28.5656,28.6515,28.5571,28.6086,51934.0
2018-09-17 11:00:00,33.33,33.42,33.31,33.38,52352.0,28.6086,28.6858,28.5914,28.6515,52352.0
2018-09-17 11:10:00,33.39,33.45,33.29,33.41,54580.0,28.6601,28.7116,28.5742,28.6772,54580.0
2018-09-17 11:20:00,33.43,33.49,33.3,33.33,57610.0,28.6944,28.7459,28.5828,28.6086,57610.0
2018-09-17 11:30:00,33.33,33.49,33.33,33.46,53412.0,28.6086,28.7459,28.6086,28.7201,53412.0
2018-09-17 11:40:00,33.47,33.56,33.46,33.49,37962.0,28.7287,28.806,28.7201,28.7459,37962.0
2018-09-17 11:50:00,33.5,33.52,33.41,33.46,59384.0,28.7545,28.7716,28.6772,28.7201,59384.0
2018-09-17 12:00:00,33.46,33.47,33.38,33.46,41126.0,28.7201,28.7287,28.6515,28.7201,41126.0
2018-09-17 12:10:00,33.46,33.46,33.33,33.41,64128.0,28.7201,28.7201,28.6086,28.6772,64128.0
2018-09-17 12:20:00,33.42,33.46,33.39,33.39,89402.0,28.6858,28.7201,28.6601,28.6601,89402.0
2018-09-17 12:30:00,33.4,33.48,33.39,33.4,51612.0,28.6686,28.7373,28.6601,28.6686,51612.0
2018-09-17 12:40:00,33.4,33.48,33.39,33.47,45788.0,28.6686,28.7373,28.6601,28.7287,45788.0
2018-09-17 12:50:00,33.47,33.51,33.39,33.41,37676.0,28.7287,28.7631,28.6601,28.6772,37676.0
2018-09-17 13:00:00,33.41,33.41,33.38,33.39,102812.0,28.6772,28.6772,28.6515,28.6601,102812.0
2018-09-17 13:10:00,33.39,33.42,33.38,33.38,71292.0,28.6601,28.6858,28.6515,28.6515,71292.0
2018-09-17 13:20:00,33.38,33.39,33.3,33.3,75912.0,28.6515,28.6601,28.5828,28.5828,75912.0
2018-09-17 13:30:00,33.27,33.35,33.27,33.35,36998.0,28.5571,28.6257,28.5571,28.6257,36998.0
2018-09-17 13:40:00,33.33,33.39,33.32,33.35,27700.0,28.6086,28.6601,28.6,28.6257,27700.0
2018-09-17 13:50:00,33.35,33.38,33.32,33.36,33172.0,28.6257,28.6515,28.6,28.6343,33172.0
2018-09-17 14:00:00,33.35,33.37,33.28,33.37,45124.0,28.6257,28.6429,28.5656,28.6429,45124.0
2018-09-17 14:10:00,33.37,33.48,33.37,33.48,43168.0,28.6429,28.7373,28.6429,28.7373,43168.0
2018-09-17 14:20:00,33.48,33.5,33.44,33.45,34486.0,28.7373,28.7545,28.703,28.7116,34486.0
2018-09-17 14:30:00,33.45,33.48,33.41,33.46,39356.0,28.7116,28.7373,28.6772,28.7201,39356.0
2018-09-17 14:40:00,33.46,33.48,33.41,33.42,31880.0,28.7201,28.7373,28.6772,28.6858,31880.0
2018-09-17 14:50:00,33.42,33.68,33.42,33.49,157910.0,28.6858,28.909,28.6858,28.7459,157910.0
2018-09-17 15:00:00,33.49,33.55,33.44,33.45,58448.0,28.7459,28.7974,28.703,28.7116,58448.0
2018-09-17 15:10:00,33.45,33.46,33.4,33.4,53206.0,28.7116,28.7201,28.6686,28.6686,53206.0
2018-09-17 15:20:00,33.4,33.42,33.29,33.31,113574.0,28.6686,28.6858,28.5742,28.5914,113574.0
2018-09-17 15:30:00,33.31,33.35,33.28,33.34,94722.0,28.5914,28.6257,28.5656,28.6171,94722.0
2018-09-17 15:40:00,33.34,33.41,33.33,33.4,120288.0,28.6171,28.6772,28.6086,28.6686,120288.0
2018-09-17 15:50:00,33.4,33.43,33.37,33.4,235482.0,28.6686,28.6944,28.6429,28.6686,235482.0
2018-09-18 09:30:00,33.22,33.47,33.19,33.42,54998.0,28.5141,28.7287,28.4884,28.6858,54998.0
2018-09-18 09:40:00,33.45,33.46,33.19,33.21,47654.0,28.7116,28.7201,28.4884,28.5056,47654.0
2018-09-18 09:50:00,33.21,33.22,33.01,33.15,40194.0,28.5056,28.5141,28.3339,28.4541,40194.0
2018-09-18 10:00:00,33.17,33.31,32.95,33.31,60262.0,28.4712,28.5914,28.2824,28.5914,60262.0
2018-09-18 10:10:00,33.33,33.46,33.25,33.44,23376.0,28.6086,28.7201,28.5399,28.703,23376.0
2018-09-18 10:20:00,33.46,33.49,33.29,33.29,20132.0,28.7201,28.7459,28.5742,28.5742,20132.0
2018-09-18 10:30:00,33.32,33.35,33.18,33.35,33402.0,28.6,28.6257,28.4798,28.6257,33402.0
2018-09-18 10:40:00,33.34,33.35,33.23,33.28,21322.0,28.6171,28.6257,28.5227,28.5656,21322.0
2018-09-18 10:50:00,33.3,33.38,33.22,33.38,41966.0,28.5828,28.6515,28.5141,28.6515,41966.0
2018-09-18 11:00:00,33.41,33.43,33.3,33.41,24308.0,28.6772,28.6944,28.5828,28.6772,24308.0
2018-09-18 11:10:00,33.41,33.41,33.31,33.32,19444.0,28.6772,28.6772,28.5914,28.6,19444.0
2018-09-18 11:20:00,33.34,33.34,33.24,33.27,24748.0,28.6171,28.6171,28.5313,28.5571,24748.0
2018-09-18 11:30:00,33.27,33.27,33.17,33.2,17390.0,28.5571,28.5571,28.4712,28.497,17390.0
2018-09-18 11:40:00,33.22,33.22,33.12,33.2,19386.0,28.5141,28.5141,28.4283,28.497,19386.0
2018-09-18 11:50:00,33.21,33.31,33.18,33.27,20208.0,28.5056,28.5914,28.4798,28.5571,20208.0
2018-09-18 12:00:00,33.27,33.31,33.24,33.24,19878.0,28.5571,28.5914,28.5313,28.5313,19878.0
2018-09-18 12:10:00,33.24,33.29,33.23,33.25,20008.0,28.5313,28.5742,28.5227,28.5399,20008.0
2018-09-18 12:20:00,33.24,33.27,33.15,33.2,27728.0,28.5313,28.5571,28.4541,28.497,27728.0
2018-09-18 12:30:00,33.22,33.31,33.22,33.26,18478.0,28.5141,28.5914,28.5141,28.5485,18478.0
2018-09-18 12:40:00,33.27,33.29,33.24,33.25,13868.0,28.5571,28.5742,28.5313,28.5399,13868.0
2018-09-18 12:50:00,33.27,33.3,33.24,33.25,27090.0,28.5571,28.5828,28.5313,28.5399,27090.0
2018-09-18 13:00:00,33.26,33.44,33.25,33.4,39462.0,28.5485,28.703,28.5399,28.6686,39462.0
2018-09-18 13:10:00,33.4,33.42,33.35,33.38,19336.0,28.6686,28.6858,28.6257,28.6515,19336.0
2018-09-18 13:20:00,33.36,33.41,33.32,33.39,84648.0,28.6343,28.6772,28.6,28.6601,84648.0
2018-09-18 13:30:00,33.39,33.45,33.39,33.45,24510.0,28.6601,28.7116,28.6601,28.7116,24510.0
2018-09-18 13:40:00,33.43,33.52,33.42,33.52,40804.0,28.6944,28.7716,28.6858,28.7716,40804.0
2018-09-18 13:50:00,33.53,33.63,33.53,33.63,33426.0,28.7802,28.8661,28.7802,28.8661,33426.0
2018-09-18 14:00:00,33.62,33.62,33.56,33.6,37234.0,28.8575,28.8575,28.806,28.8403,37234.0
2018-09-18 14:10:00,33.6,33.62,33.55,33.6,17404.0,28.8403,28.8575,28.7974,28.8403,17404.0
2018-09-18 14:20:00,33.6,33.63,33.58,33.63,26460.0,28.8403,28.8661,28.8231,28.8661,26460.0
2018-09-18 14:30:00,33.62,33.71,33.61,33.68,30206.0,28.8575,28.9347,28.8489,28.909,30206.0
2018-09-18 14:40:00,33.68,33.74,33.68,33.74,20520.0,28.909,28.9605,28.909,28.9605,20520.0
2018-09-18 14:50:00,33.73,33.76,33.68,33.69,71310.0,28.9519,28.9776,28.909,28.9176,71310.0
2018-09-18 15:00:00,33.69,33.72,33.67,33.69,47012.0,28.9176,28.9433,28.9004,28.9176,47012.0
2018-09-18 15:10:00,33.69,33.77,33.69,33.76,28208.0,28.9176,28.9862,28.9176,28.9776,28208.0
2018-09-18 15:20:00,33.77,33.81,33.73,33.74,37690.0,28.9862,29.0206,28.9519,28.9605,37690.0
2018-09-18 15:30:00,33.74,33.74,33.69,33.71,51944.0,28.9605,28.9605,28.9176,28.9347,51944.0
2018-09-18 15:40:00,33.71,33.74,33.69,33.71,83418.0,28.9347,28.9605,28.9176,28.9347,83418.0
2018-09-18 15:50:00,33.7,33.72,33.62,33.68,280754.0,28.9261,28.9433,28.8575,28.909,280754.0
2018-09-19 09:30:00,33.7,33.7,33.49,33.49,20364.0,28.9261,28.9261,28.7459,28.7459,20364.0
2018-09-19 09:40:00,33.49,33.63,33.43,33.63,41260.0,28.7459,28.8661,28.6944,28.8661,41260.0
2018-09-19 09:50:00,33.62,33.67,33.54,33.57,22826.0,28.8575,28.9004,28.7888,28.8146,22826.0
2018-09-19 10:00:00,33.58,33.79,33.58,33.62,27778.0,28.8231,29.0034,28.8231,28.8575,27778.0
2018-09-19 10:10:00,33.56,33.66,33.44,33.66,57544.0,28.806,28.8918,28.703,28.8918,57544.0
2018-09-19 10:20:00,33.67,33.77,33.62,33.72,27914.0,28.9004,28.9862,28.8575,28.9433,27914.0
2018-09-19 10:30:00,33.65,33.73,33.62,33.67,39606.0,28.8832,28.9519,28.8575,28.9004,39606.0
2018-09-19 10:40:00,33.66,33.7,33.59,33.59,27600.0,28.8918,28.9261,28.8317,28.8317,27600.0
2018-09-19 10:50:00,33.59,33.6,33.51,33.55,58350.0,28.8317,28.8403,28.7631,28.7974,58350.0
2018-09-19 11:00:00,33.55,33.65,33.52,33.65,24318.0,28.7974,28.8832,28.7716,28.8832,24318.0
2018-09-19 11:10:00,33.68,33.74,33.63,33.64,24650.0,28.909,28.9605,28.8661,28.8746,24650.0
2018-09-19 11:20:00,33.66,33.66,33.6,33.6,38420.0,28.8918,28.8918,28.8403,28.8403,38420.0
2018-09-19 11:30:00,33.6,33.62,33.55,33.58,51764.0,28.8403,28.8575,28.7974,28.8231,51764.0
2018-09-19 11:40:00,33.57,33.66,33.55,33.55,42672.0,28.8146,28.8918,28.7974,28.7974,42672.0
2018-09-19 11:50:00,33.52,33.6,33.52,33.57,27176.0,28.7716,28.8403,28.7716,28.8146,27176.0
2018-09-19 12:00:00,33.59,33.59,33.49,33.49,31664.0,28.8317,28.8317,28.7459,28.7459,31664.0
2018-09-19 12:10:00,33.49,33.49,33.04,33.04,136676.0,28.7459,28.7459,28.3596,28.3596,136676.0
2018-09-19 12:20:00,33.06,33.23,32.99,33.17,185374.0,28.3768,28.5227,28.3167,28.4712,185374.0
2018-09-19 12:30:00,33.17,33.22,32.92,33.01,97228.0,28.4712,28.5141,28.2566,28.3339,97228.0
2018-09-19 12:40:00,33.01,33.09,32.96,32.97,25920.0,28.3339,28.4026,28.291,28.2996,25920.0
2018-09-19 12:50:00,32.98,33.15,32.97,33.15,45280.0,28.3081,28.4541,28.2996,28.4541,45280.0
2018-09-19 13:00:00,33.13,33.16,33.02,33.08,42428.0,28.4369,28.4626,28.3425,28.394,42428.0
2018-09-19 13:10:00,33.05,33.16,33.05,33.16,56482.0,28.3682,28.4626,28.3682,28.4626,56482.0
2018-09-19 13:20:00,33.19,33.27,33.15,33.24,24032.0,28.4884,28.5571,28.4541,28.5313,24032.0
2018-09-19 13:30:00,33.24,33.28,33.21,33.23,51158.0,28.5313,28.5656,28.5056,28.5227,51158.0
2018-09-19 13:40:00,33.24,33.26,33.18,33.18,128906.0,28.5313,28.5485,28.4798,28.4798,128906.0
2018-09-19 13:50:00,33.18,33.18,33.08,33.13,18696.0,28.4798,28.4798,28.394,28.4369,18696.0
2018-09-19 14:00:00,33.12,33.23,33.1,33.21,34562.0,28.4283,28.5227,28.4111,28.5056,34562.0
2018-09-19 14:10:00,33.21,33.33,33.21,33.28,31090.0,28.5056,28.6086,28.5056,28.5656,31090.0
2018-09-19 14:20:00,33.28,33.39,33.28,33.35,97474.0,28.5656,28.6601,28.5656,28.6257,97474.0
2018-09-19 14:30:00,33.35,33.39,33.3,33.38,92066.0,28.6257,28.6601,28.5828,28.6515,92066.0
2018-09-19 14:40:00,33.38,33.45,33.35,33.35,35620.0,28.6515,28.7116,28.6257,28.6257,35620.0
2018-09-19 14:50:00,33.34,33.35,33.26,33.27,24658.0,28.6171,28.6257,28.5485,28.5571,24658.0
2018-09-19 15:00:00,33.27,33.31,33.25,33.3,39036.0,28.5571,28.5914,28.5399,28.5828,39036.0
2018-09-19 15:10:00,33.29,33.37,33.26,33.32,53508.0,28.5742,28.6429,28.5485,28.6,53508.0
2018-09-19 15:20:00,33.32,33.37,33.27,33.33,47292.0,28.6,28.6429,28.5571,28.6086,47292.0
2018-09-19 15:30:00,33.32,33.37,33.27,33.29,69406.0,28.6,28.6429,28.5571,28.5742,69406.0
2018-09-19 15:40:00,33.3,33.43,33.28,33.4,87940.0,28.5828,28.6944,28.5656,28.6686,87940.0
2018-09-19 15:50:00,33.4,33.43,33.37,33.39,215174.0,28.6686,28.6944,28.6429,28.6601,215174.0
2018-09-20 09:30:00,33.39,33.39,33.08,33.08,21702.0,28.6601,28.6601,28.394,28.394,21702.0
2018-09-20 09:40:00,33.09,33.19,33.04,33.19,73730.0,28.4026,28.4884,28.3596,28.4884,73730.0
2018-09-20 09:50:00,33.22,33.24,33.15,33.2,31840.0,28.5141,28.5313,28.4541,28.497,31840.0
2018-09-20 10:00:00,33.21,33.38,33.0,33.0,53868.0,28.5056,28.6515,28.3253,28.3253,53868.0
2018-09-20 10:10:00,32.99,33.14,32.99,33.1,106944.0,28.3167,28.4455,28.3167,28.4111,106944.0
2018-09-20 10:20:00,33.1,33.1,32.96,33.04,98410.0,28.4111,28.4111,28.291,28.3596,98410.0
2018-09-20 10:30:00,33.03,33.12,33.01,33.07,89000.0,28.3511,28.4283,28.3339,28.3854,89000.0
2018-09-20 10:40:00,33.07,33.19,33.04,33.06,93812.0,28.3854,28.4884,28.3596,28.3768,93812.0
2018-09-20 10:50:00,33.06,33.17,33.05,33.16,50650.0,28.3768,28.4712,28.3682,28.4626,50650.0
2018-09-20 11:00:00,33.18,33.23,33.1,33.13,20272.0,28.4798,28.5227,28.4111,28.4369,20272.0
2018-09-20 11:10:00,33.13,33.18,33.0,33.1,95324.0,28.4369,28.4798,28.3253,28.4111,95324.0
2018-09-20 11:20:00,33.09,33.12,33.02,33.06,67306.0,28.4026,28.4283,28.3425,28.3768,67306.0
2018-09-20 11:30:00,33.07,33.2,33.03,33.19,125708.0,28.3854,28.497,28.3511,28.4884,125708.0
2018-09-20 11:40:00,33.17,33.27,33.16,33.22,50700.0,28.4712,28.5571,28.4626,28.5141,50700.0
2018-09-20 11:50:00,33.21,33.3,33.18,33.27,25128.0,28.5056,28.5828,28.4798,28.5571,25128.0
2018-09-20 12:00:00,33.27,33.27,33.19,33.26,9720.0,28.5571,28.5571,28.4884,28.5485,9720.0
2018-09-20 12:10:00,33.27,33.33,33.22,33.23,26508.0,28.5571,28.6086,28.5141,28.5227,26508.0
2018-09-20 12:20:00,33.21,33.33,33.21,33.26,18580.0,28.5056,28.6086,28.5056,28.5485,18580.0
2018-09-20 12:30:00,33.25,33.25,33.21,33.24,19560.0,28.5399,28.5399,28.5056,28.5313,19560.0
2018-09-20 12:40:00,33.21,33.27,33.21,33.22,17732.0,28.5056,28.5571,28.5056,28.5141,17732.0
2018-09-20 12:50:00,33.22,33.23,33.18,33.19,22546.0,28.5141,28.5227,28.4798,28.4884,22546.0
2018-09-20 13:00:00,33.21,33.31,33.2,33.3,27686.0,28.5056,28.5914,28.497,28.5828,27686.0
2018-09-20 13:10:00,33.29,33.29,33.18,33.21,27302.0,28.5742,28.5742,28.4798,28.5056,27302.0
2018-09-20 13:20:00,33.22,33.25,33.18,33.2,32956.0,28.5141,28.5399,28.4798,28.497,32956.0
2018-09-20 13:30:00,33.21,33.29,33.21,33.22,18358.0,28.5056,28.5742,28.5056,28.5141,18358.0
2018-09-20 13:40:00,33.24,33.26,33.19,33.26,15762.0,28.5313,28.5485,28.4884,28.5485,15762.0
2018-09-20 13:50:00,33.24,33.29,33.23,33.26,26810.0,28.5313,28.5742,28.5227,28.5485,26810.0
2018-09-20 14:00:00,33.24,33.24,33.2,33.21,23386.0,28.5313,28.5313,28.497,28.5056,23386.0
2018-09-20 14:10:00,33.22,33.24,33.18,33.22,21154.0,28.5141,28.5313,28.4798,28.5141,21154.0
2018-09-20 14:20:00,33.22,33.25,33.21,33.22,24360.0,28.5141,28.5399,28.5056,28.5141,24360.0
2018-09-20 14:30:00,33.21,33.27,33.2,33.25,28504.0,28.5056,28.5571,28.497,28.5399,28504.0
2018-09-20 14:40:00,33.25,33.32,33.22,33.31,31542.0,28.5399,28.6,28.5141,28.5914,31542.0
2018-09-20 14:50:00,33.3,33.33,33.22,33.24,32166.0,28.5828,28.6086,28.5141,28.5313,32166.0
2018-09-20 15:00:00,33.24,33.25,33.2,33.21,38138.0,28.5313,28.5399,28.497,28.5056,38138.0
2018-09-20 15:10:00,33.22,33.32,33.22,33.28,43862.0,28.5141,28.6,28.5141,28.5656,43862.0
2018-09-20 15:20:00,33.29,33.29,33.22,33.22,40532.0,28.5742,28.5742,28.5141,28.5141,40532.0
2018-09-20 15:30:00,33.21,33.26,33.18,33.21,69100.0,28.5056,28.5485,28.4798,28.5056,69100.0
2018-09-20 15:40:00,33.21,33.25,33.18,33.21,96494.0,28.5056,28.5399,28.4798,28.5056,96494.0
2018-09-20 15:50:00,33.21,33.27,33.21,33.26,189116.0,28.5056,28.5571,28.5056,28.5485,189116.0
2018-09-21 09:30:00,33.44,33.61,33.16,33.49,250384.0,28.703,28.8489,28.4626,28.7459,250384.0
2018-09-21 09:40:00,33.46,33.54,33.35,33.35,43440.0,28.7201,28.7888,28.6257,28.6257,43440.0
2018-09-21 09:50:00,33.35,33.44,33.31,33.44,41002.0,28.6257,28.703,28.5914,28.703,41002.0
2018-09-21 10:00:00,33.43,33.48,33.4,33.46,43100.0,28.6944,28.7373,28.6686,28.7201,43100.0
2018-09-21 10:10:00,33.46,33.68,33.39,33.62,70688.0,28.7201,28.909,28.6601,28.8575,70688.0
2018-09-21 10:20:00,33.61,33.66,33.48,33.56,36370.0,28.8489,28.8918,28.7373,28.806,36370.0
2018-09-21 10:30:00,33.52,33.55,33.44,33.49,39928.0,28.7716,28.7974,28.703,28.7459,39928.0
2018-09-21 10:40:00,33.51,33.54,33.39,33.39,50180.0,28.7631,28.7888,28.6601,28.6601,50180.0
2018-09-21 10:50:00,33.39,33.44,33.35,33.38,40638.0,28.6601,28.703,28.6257,28.6515,40638.0
2018-09-21 11:00:00,33.4,33.45,33.37,33.42,31038.0,28.6686,28.7116,28.6429,28.6858,31038.0
2018-09-21 11:10:00,33.41,33.43,33.14,33.14,55426.0,28.6772,28.6944,28.4455,28.4455,55426.0
2018-09-21 11:20:00,33.13,33.19,33.1,33.17,54042.0,28.4369,28.4884,28.4111,28.4712,54042.0
2018-09-21 11:30:00,33.18,33.35,33.16,33.32,52890.0,28.4798,28.6257,28.4626,28.6,52890.0
2018-09-21 11:40:00,33.33,33.4,33.28,33.31,77670.0,28.6086,28.6686,28.5656,28.5914,77670.0
2018-09-21 11:50:00,33.3,33.3,33.22,33.22,43798.0,28.5828,28.5828,28.5141,28.5141,43798.0
2018-09-21 12:00:00,33.22,33.29,33.19,33.29,29386.0,28.5141,28.5742,28.4884,28.5742,29386.0
2018-09-21 12:10:00,33.34,33.34,33.21,33.24,30572.0,28.6171,28.6171,28.5056,28.5313,30572.0
2018-09-21 12:20:00,33.24,33.3,33.23,33.27,34888.0,28.5313,28.5828,28.5227,28.5571,34888.0
2018-09-21 12:30:00,33.27,33.28,33.24,33.27,36554.0,28.5571,28.5656,28.5313,28.5571,36554.0
2018-09-21 12:40:00,33.28,33.35,33.27,33.35,18264.0,28.5656,28.6257,28.5571,28.6257,18264.0
2018-09-21 12:50:00,33.35,33.41,33.35,33.36,19460.0,28.6257,28.6772,28.6257,28.6343,19460.0
2018-09-21 13:00:00,33.35,33.39,33.34,33.35,14958.0,28.6257,28.6601,28.6171,28.6257,14958.0
2018-09-21 13:10:00,33.35,33.38,33.34,33.35,28924.0,28.6257,28.6515,28.6171,28.6257,28924.0
2018-09-21 13:20:00,33.37,33.38,33.36,33.38,6850.0,28.6429,28.6515,28.6343,28.6515,6850.0
2018-09-21 13:30:00,33.37,33.37,33.25,33.26,23714.0,28.6429,28.6429,28.5399,28.5485,23714.0
2018-09-21 13:40:00,33.26,33.27,33.22,33.22,16828.0,28.5485,28.5571,28.5141,28.5141,16828.0
2018-09-21 13:50:00,33.22,33.24,33.19,33.2,28398.0,28.5141,28.5313,28.4884,28.497,28398.0
2018-09-21 14:00:00,33.21,33.24,33.2,33.23,24174.0,28.5056,28.5313,28.497,28.5227,24174.0
2018-09-21 14:10:00,33.23,33.24,33.19,33.23,21604.0,28.5227,28.5313,28.4884,28.5227,21604.0
2018-09-21 14:20:00,33.22,33.24,33.22,33.23,10912.0,28.5141,28.5313,28.5141,28.5227,10912.0
2018-09-21 14:30:00,33.22,33.25,33.19,33.25,43248.0,28.5141,28.5399,28.4884,28.5399,43248.0
2018-09-21 14:40:00,33.26,33.29,33.23,33.25,36894.0,28.5485,28.5742,28.5227,28.5399,36894.0
2018-09-21 14:50:00,33.24,33.25,33.2,33.22,17134.0,28.5313,28.5399,28.497,28.5141,17134.0
2018-09-21 15:00:00,33.21,33.25,33.21,33.25,24640.0,28.5056,28.5399,28.5056,28.5399,24640.0
2018-09-21 15:10:00,33.25,33.28,33.2,33.2,66612.0,28.5399,28.5656,28.497,28.497,66612.0
2018-09-21 15:20:00,33.2,33.2,33.16,33.17,27702.0,28.497,28.497,28.4626,28.4712,27702.0
2018-09-21 15:30:00,33.16,33.16,33.03,33.04,65598.0,28.4626,28.4626,28.3511,28.3596,65598.0
2018-09-21 15:40:00,33.04,33.04,32.96,32.96,117166.0,28.3596,28.3596,28.291,28.291,117166.0
2018-09-21 15:50:00,32.97,33.02,32.91,33.01,520780.0,28.2996,28.3425,28.2481,28.3339,520780.0
2018-09-24 09:30:00,33.01,33.02,32.77,32.96,57752.0,28.3339,28.3425,28.1279,28.291,57752.0
2018-09-24 09:40:00,33.0,33.15,32.83,33.01,53834.0,28.3253,28.4541,28.1794,28.3339,53834.0
2018-09-24 09:50:00,33.02,33.14,32.92,33.07,54268.0,28.3425,28.4455,28.2566,28.3854,54268.0
2018-09-24 10:00:00,33.08,33.08,32.98,33.01,20690.0,28.394,28.394,28.3081,28.3339,20690.0
2018-09-24 10:10:00,32.98,33.02,32.72,32.72,116266.0,28.3081,28.3425,28.085,28.085,116266.0
2018-09-24 10:20:00,32.72,32.84,32.72,32.79,27818.0,28.085,28.188,28.085,28.1451,27818.0
2018-09-24 10:30:00,32.78,32.79,32.51,32.51,58912.0,28.1365,28.1451,27.9047,27.9047,58912.0
2018-09-24 10:40:00,32.51,32.6,32.41,32.41,140382.0,27.9047,27.982,27.8189,27.8189,140382.0
2018-09-24 10:50:00,32.42,32.43,32.18,32.35,73480.0,27.8275,27.836,27.6215,27.7674,73480.0
2018-09-24 11:00:00,32.38,32.53,32.38,32.5,33992.0,27.7931,27.9219,27.7931,27.8961,33992.0
2018-09-24 11:10:00,32.49,32.59,32.44,32.57,24226.0,27.8875,27.9734,27.8446,27.9562,24226.0
2018-09-24 11:20:00,32.58,32.65,32.54,32.54,39190.0,27.9648,28.0249,27.9305,27.9305,39190.0
2018-09-24 11:30:00,32.53,32.53,32.42,32.45,12942.0,27.9219,27.9219,27.8275,27.8532,12942.0
2018-09-24 11:40:00,32.45,32.49,32.44,32.47,12980.0,27.8532,27.8875,27.8446,27.8704,12980.0
2018-09-24 11:50:00,32.47,32.52,32.44,32.52,20966.0,27.8704,27.9133,27.8446,27.9133,20966.0
2018-09-24 12:00:00,32.54,32.63,32.54,32.62,28236.0,27.9305,28.0077,27.9305,27.9991,28236.0
2018-09-24 12:10:00,32.62,32.71,32.62,32.68,26060.0,27.9991,28.0764,27.9991,28.0506,26060.0
2018-09-24 12:20:00,32.69,32.71,32.65,32.66,22664.0,28.0592,28.0764,28.0249,28.0335,22664.0
2018-09-24 12:30:00,32.67,32.71,32.67,32.68,16020.0,28.042,28.0764,28.042,28.0506,16020.0
2018-09-24 12:40:00,32.68,32.77,32.67,32.77,15694.0,28.0506,28.1279,28.042,28.1279,15694.0
2018-09-24 12:50:00,32.77,32.79,32.74,32.76,24688.0,28.1279,28.1451,28.1021,28.1193,24688.0
2018-09-24 13:00:00,32.77,32.8,32.74,32.79,21526.0,28.1279,28.1536,28.1021,28.1451,21526.0
2018-09-24 13:10:00,32.79,32.83,32.76,32.79,25864.0,28.1451,28.1794,28.1193,28.1451,25864.0
2018-09-24 13:20:00,32.78,32.81,32.72,32.74,16316.0,28.1365,28.1622,28.085,28.1021,16316.0
2018-09-24 13:30:00,32.74,32.8,32.73,32.79,18600.0,28.1021,28.1536,28.0936,28.1451,18600.0
2018-09-24 13:40:00,32.8,32.81,32.73,32.73,27492.0,28.1536,28.1622,28.0936,28.0936,27492.0
2018-09-24 13:50:00,32.72,32.75,32.68,32.74,27378.0,28.085,28.1107,28.0506,28.1021,27378.0
2018-09-24 14:00:00,32.73,32.85,32.72,32.81,66580.0,28.0936,28.1966,28.085,28.1622,66580.0
2018-09-24 14:10:00,32.81,32.87,32.8,32.85,27800.0,28.1622,28.2137,28.1536,28.1966,27800.0
2018-09-24 14:20:00,32.86,32.88,32.82,32.83,22048.0,28.2051,28.2223,28.1708,28.1794,22048.0
2018-09-24 14:30:00,32.83,32.87,32.78,32.85,50582.0,28.1794,28.2137,28.1365,28.1966,50582.0
2018-09-24 14:40:00,32.85,32.85,32.81,32.81,20772.0,28.1966,28.1966,28.1622,28.1622,20772.0
2018-09-24 14:50:00,32.81,32.85,32.8,32.82,33090.0,28.1622,28.1966,28.1536,28.1708,33090.0
2018-09-24 15:00:00,32.83,32.83,32.76,32.77,33322.0,28.1794,28.1794,28.1193,28.1279,33322.0
2018-09-24 15:10:00,32.78,32.83,32.77,32.82,26202.0,28.1365,28.1794,28.1279,28.1708,26202.0
2018-09-24 15:20:00,32.82,32.84,32.77,32.81,30508.0,28.1708,28.188,28.1279,28.1622,30508.0
2018-09-24 15:30:00,32.81,32.84,32.79,32.82,49452.0,28.1622,28.188,28.1451,28.1708,49452.0
2018-09-24 15:40:00,32.82,32.85,32.78,32.8,90738.0,28.1708,28.1966,28.1365,28.1536,90738.0
2018-09-24 15:50:00,32.8,32.82,32.73,32.76,194406.0,28.1536,28.1708,28.0936,28.1193,194406.0
2018-09-25 09:30:00,32.85,32.85,32.71,32.81,29672.0,28.1966,28.1966,28.0764,28.1622,29672.0
2018-09-25 09:40:00,32.79,32.81,32.63,32.79,34762.0,28.1451,28.1622,28.0077,28.1451,34762.0
2018-09-25 09:50:00,32.79,32.91,32.66,32.66,17396.0,28.1451,28.2481,28.0335,28.0335,17396.0
2018-09-25 10:00:00,32.7,32.71,32.49,32.52,52938.0,28.0678,28.0764,27.8875,27.9133,52938.0
2018-09-25 10:10:00,32.51,32.62,32.49,32.62,71358.0,27.9047,27.9991,27.8875,27.9991,71358.0
2018-09-25 10:20:00,32.62,32.72,32.58,32.69,33340.0,27.9991,28.085,27.9648,28.0592,33340.0
2018-09-25 10:30:00,32.69,32.7,32.52,32.7,73350.0,28.0592,28.0678,27.9133,28.0678,73350.0
2018-09-25 10:40:00,32.69,32.8,32.65,32.67,114660.0,28.0592,28.1536,28.0249,28.042,114660.0
2018-09-25 10:50:00,32.67,32.75,32.6,32.63,102584.0,28.042,28.1107,27.982,28.0077,102584.0
2018-09-25 11:00:00,32.63,32.76,32.63,32.72,75622.0,28.0077,28.1193,28.0077,28.085,75622.0
2018-09-25 11:10:00,32.71,32.74,32.63,32.66,169114.0,28.0764,28.1021,28.0077,28.0335,169114.0
2018-09-25 11:20:00,32.66,32.72,32.66,32.71,65038.0,28.0335,28.085,28.0335,28.0764,65038.0
2018-09-25 11:30:00,32.71,32.73,32.68,32.69,46868.0,28.0764,28.0936,28.0506,28.0592,46868.0
2018-09-25 11:40:00,32.69,32.79,32.69,32.79,45034.0,28.0592,28.1451,28.0592,28.1451,45034.0
2018-09-25 11:50:00,32.77,32.79,32.7,32.74,20412.0,28.1279,28.1451,28.0678,28.1021,20412.0
2018-09-25 12:00:00,32.74,32.74,32.68,32.69,23366.0,28.1021,28.1021,28.0506,28.0592,23366.0
2018-09-25 12:10:00,32.69,32.7,32.64,32.65,94314.0,28.0592,28.0678,28.0163,28.0249,94314.0
2018-09-25 12:20:00,32.66,32.73,32.66,32.7,27800.0,28.0335,28.0936,28.0335,28.0678,27800.0
2018-09-25 12:30:00,32.69,32.78,32.67,32.77,58864.0,28.0592,28.1365,28.042,28.1279,58864.0
2018-09-25 12:40:00,32.77,32.82,32.77,32.81,30660.0,28.1279,28.1708,28.1279,28.1622,30660.0
2018-09-25 12:50:00,32.8,32.81,32.73,32.76,34676.0,28.1536,28.1622,28.0936,28.1193,34676.0
2018-09-25 13:00:00,32.76,32.8,32.71,32.76,58494.0,28.1193,28.1536,28.0764,28.1193,58494.0
2018-09-25 13:10:00,32.76,32.76,32.71,32.71,11654.0,28.1193,28.1193,28.0764,28.0764,11654.0
2018-09-25 13:20:00,32.71,32.72,32.66,32.7,37362.0,28.0764,28.085,28.0335,28.0678,37362.0
2018-09-25 13:30:00,32.69,32.69,32.63,32.65,27942.0,28.0592,28.0592,28.0077,28.0249,27942.0
2018-09-25 13:40:00,32.64,32.65,32.59,32.65,43172.0,28.0163,28.0249,27.9734,28.0249,43172.0
2018-09-25 13:50:00,32.66,32.66,32.6,32.63,17072.0,28.0335,28.0335,27.982,28.0077,17072.0
2018-09-25 14:00:00,32.64,32.68,32.63,32.68,20224.0,28.0163,28.0506,28.0077,28.0506,20224.0
2018-09-25 14:10:00,32.67,32.77,32.67,32.77,34488.0,28.042,28.1279,28.042,28.1279,34488.0
2018-09-25 14:20:00,32.77,32.87,32.75,32.85,39632.0,28.1279,28.2137,28.1107,28.1966,39632.0
2018-09-25 14:30:00,32.85,32.85,32.78,32.82,27020.0,28.1966,28.1966,28.1365,28.1708,27020.0
2018-09-25 14:40:00,32.82,32.84,32.76,32.81,51856.0,28.1708,28.188,28.1193,28.1622,51856.0
2018-09-25 14:50:00,32.81,32.87,32.71,32.76,55308.0,28.1622,28.2137,28.0764,28.1193,55308.0
2018-09-25 15:00:00,32.76,32.79,32.72,32.73,27814.0,28.1193,28.1451,28.085,28.0936,27814.0
2018-09-25 15:10:00,32.73,32.78,32.71,32.77,35606.0,28.0936,28.1365,28.0764,28.1279,35606.0
2018-09-25 15:20:00,32.77,32.84,32.74,32.77,64816.0,28.1279,28.188,28.1021,28.1279,64816.0
2018-09-25 15:30:00,32.77,32.77,32.69,32.72,85062.0,28.1279,28.1279,28.0592,28.085,85062.0
2018-09-25 15:40:00,32.72,32.76,32.7,32.74,133202.0,28.085,28.1193,28.0678,28.1021,133202.0
2018-09-25 15:50:00,32.74,32.77,32.7,32.76,202130.0,28.1021,28.1279,28.0678,28.1193,202130.0
2018-09-26 09:30:00,32.93,33.21,32.93,33.21,36276.0,28.2652,28.5056,28.2652,28.5056,36276.0
2018-09-26 09:40:00,33.17,33.21,33.05,33.15,58494.0,28.4712,28.5056,28.3682,28.4541,58494.0
2018-09-26 09:50:00,33.13,33.17,32.88,32.88,87708.0,28.4369,28.4712,28.2223,28.2223,87708.0
2018-09-26 10:00:00,32.85,32.91,32.79,32.9,69754.0,28.1966,28.2481,28.1451,28.2395,69754.0
2018-09-26 10:10:00,32.9,32.96,32.88,32.92,27072.0,28.2395,28.291,28.2223,28.2566,27072.0
2018-09-26 10:20:00,32.92,32.97,32.92,32.94,16062.0,28.2566,28.2996,28.2566,28.2738,16062.0
2018-09-26 10:30:00,32.95,33.03,32.91,33.03,29144.0,28.2824,28.3511,28.2481,28.3511,29144.0
2018-09-26 10:40:00,33.01,33.03,32.97,32.99,13402.0,28.3339,28.3511,28.2996,28.3167,13402.0
2018-09-26 10:50:00,32.99,33.04,32.96,33.04,31592.0,28.3167,28.3596,28.291,28.3596,31592.0
2018-09-26 11:00:00,33.01,33.06,32.99,33.04,21512.0,28.3339,28.3768,28.3167,28.3596,21512.0
2018-09-26 11:10:00,33.04,33.07,33.02,33.02,17156.0,28.3596,28.3854,28.3425,28.3425,17156.0
2018-09-26 11:20:00,33.02,33.07,33.02,33.06,20088.0,28.3425,28.3854,28.3425,28.3768,20088.0
2018-09-26 11:30:00,33.07,33.12,33.04,33.12,21210.0,28.3854,28.4283,28.3596,28.4283,21210.0
2018-09-26 11:40:00,33.1,33.15,33.1,33.13,8626.0,28.4111,28.4541,28.4111,28.4369,8626.0
2018-09-26 11:50:00,33.13,33.13,33.08,33.12,25152.0,28.4369,28.4369,28.394,28.4283,25152.0
2018-09-26 12:00:00,33.11,33.11,33.05,33.07,36890.0,28.4197,28.4197,28.3682,28.3854,36890.0
2018-09-26 12:10:00,33.06,33.09,33.06,33.07,14120.0,28.3768,28.4026,28.3768,28.3854,14120.0
2018-09-26 12:20:00,33.07,33.13,33.06,33.13,20022.0,28.3854,28.4369,28.3768,28.4369,20022.0
2018-09-26 12:30:00,33.13,33.22,33.13,33.18,20988.0,28.4369,28.5141,28.4369,28.4798,20988.0
2018-09-26 12:40:00,33.17,33.21,33.17,33.19,5282.0,28.4712,28.5056,28.4712,28.4884,5282.0
2018-09-26 12:50:00,33.18,33.2,33.12,33.15,12614.0,28.4798,28.497,28.4283,28.4541,12614.0
2018-09-26 13:00:00,33.16,33.16,33.08,33.11,15900.0,28.4626,28.4626,28.394,28.4197,15900.0
2018-09-26 13:10:00,33.12,33.12,33.09,33.1,11822.0,28.4283,28.4283,28.4026,28.4111,11822.0
2018-09-26 13:20:00,33.11,33.13,33.09,33.09,6400.0,28.4197,28.4369,28.4026,28.4026,6400.0
2018-09-26 13:30:00,33.09,33.1,33.06,33.08,10056.0,28.4026,28.4111,28.3768,28.394,10056.0
2018-09-26 13:40:00,33.07,33.07,33.01,33.03,13524.0,28.3854,28.3854,28.3339,28.3511,13524.0
2018-09-26 13:50:00,33.02,33.02,32.96,32.99,14518.0,28.3425,28.3425,28.291,28.3167,14518.0
2018-09-26 14:00:00,33.01,33.08,33.01,33.08,10840.0,28.3339,28.394,28.3339,28.394,10840.0
2018-09-26 14:10:00,33.07,33.2,33.06,33.2,28962.0,28.3854,28.497,28.3768,28.497,28962.0
2018-09-26 14:20:00,33.19,33.3,33.17,33.29,84798.0,28.4884,28.5828,28.4712,28.5742,84798.0
2018-09-26 14:30:00,33.29,33.36,33.26,33.27,44738.0,28.5742,28.6343,28.5485,28.5571,44738.0
2018-09-26 14:40:00,33.29,33.34,33.27,33.27,25904.0,28.5742,28.6171,28.5571,28.5571,25904.0
2018-09-26 14:50:00,33.26,33.3,33.23,33.29,28050.0,28.5485,28.5828,28.5227,28.5742,28050.0
2018-09-26 15:00:00,33.29,33.3,33.13,33.18,64882.0,28.5742,28.5828,28.4369,28.4798,64882.0
2018-09-26 15:10:00,33.19,33.26,33.17,33.24,35640.0,28.4884,28.5485,28.4712,28.5313,35640.0
2018-09-26 15:20:00,33.24,33.27,33.18,33.18,19652.0,28.5313,28.5571,28.4798,28.4798,19652.0
2018-09-26 15:30:00,33.19,33.2,33.07,33.09,48868.0,28.4884,28.497,28.3854,28.4026,48868.0
2018-09-26 15:40:00,33.09,33.1,32.98,32.99,151062.0,28.4026,28.4111,28.3081,28.3167,151062.0
2018-09-26 15:50:00,32.99,33.02,32.95,32.98,172828.0,28.3167,28.3425,28.2824,28.3081,172828.0
2018-09-27 09:30:00,32.76,32.99,32.37,32.6,156134.0,28.1193,28.3167,27.7845,27.982,156134.0
2018-09-27 09:40:00,32.6,32.77,32.5,32.72,83454.0,27.982,28.1279,27.8961,28.085,83454.0
2018-09-27 09:50:00,32.73,33.07,32.72,33.06,67508.0,28.0936,28.3854,28.085,28.3768,67508.0
2018-09-27 10:00:00,33.05,33.15,32.88,33.01,56344.0,28.3682,28.4541,28.2223,28.3339,56344.0
2018-09-27 10:10:00,33.0,33.02,32.88,32.99,35300.0,28.3253,28.3425,28.2223,28.3167,35300.0
2018-09-27 10:20:00,32.97,32.99,32.76,32.79,30562.0,28.2996,28.3167,28.1193,28.1451,30562.0
2018-09-27 10:30:00,32.81,32.83,32.76,32.81,14592.0,28.1622,28.1794,28.1193,28.1622,14592.0
2018-09-27 10:40:00,32.8,32.85,32.73,32.82,34420.0,28.1536,28.1966,28.0936,28.1708,34420.0
2018-09-27 10:50:00,32.81,32.83,32.77,32.79,44516.0,28.1622,28.1794,28.1279,28.1451,44516.0
2018-09-27 11:00:00,32.83,32.89,32.82,32.86,44308.0,28.1794,28.2309,28.1708,28.2051,44308.0
2018-09-27 11:10:00,32.86,32.86,32.7,32.75,17818.0,28.2051,28.2051,28.0678,28.1107,17818.0
2018-09-27 11:20:00,32.74,32.74,32.59,32.68,31382.0,28.1021,28.1021,27.9734,28.0506,31382.0
2018-09-27 11:30:00,32.65,32.65,32.55,32.56,13140.0,28.0249,28.0249,27.939,27.9476,13140.0
2018-09-27 11:40:00,32.57,32.71,32.57,32.71,29104.0,27.9562,28.0764,27.9562,28.0764,29104.0
2018-09-27 11:50:00,32.71,32.74,32.66,32.72,26304.0,28.0764,28.1021,28.0335,28.085,26304.0
2018-09-27 12:00:00,32.72,32.77,32.71,32.74,30732.0,28.085,28.1279,28.0764,28.1021,30732.0
2018-09-27 12:10:00,32.74,32.77,32.72,32.76,15504.0,28.1021,28.1279,28.085,28.1193,15504.0
2018-09-27 12:20:00,32.74,32.79,32.74,32.77,16822.0,28.1021,28.1451,28.1021,28.1279,16822.0
2018-09-27 12:30:00,32.77,32.77,32.74,32.77,16602.0,28.1279,28.1279,28.1021,28.1279,16602.0
2018-09-27 12:40:00,32.75,32.82,32.74,32.82,17804.0,28.1107,28.1708,28.1021,28.1708,17804.0
2018-09-27 12:50:00,32.82,32.84,32.8,32.82,42058.0,28.1708,28.188,28.1536,28.1708,42058.0
2018-09-27 13:00:00,32.83,32.97,32.82,32.95,48110.0,28.1794,28.2996,28.1708,28.2824,48110.0
2018-09-27 13:10:00,32.94,32.97,32.94,32.96,26364.0,28.2738,28.2996,28.2738,28.291,26364.0
2018-09-27 13:20:00,32.96,32.97,32.85,32.93,31206.0,28.291,28.2996,28.1966,28.2652,31206.0
2018-09-27 13:30:00,32.91,32.91,32.87,32.9,28452.0,28.2481,28.2481,28.2137,28.2395,28452.0
2018-09-27 13:40:00,32.9,32.92,32.82,32.84,28056.0,28.2395,28.2566,28.1708,28.188,28056.0
2018-09-27 13:50:00,32.84,32.9,32.82,32.88,50070.0,28.188,28.2395,28.1708,28.2223,50070.0
2018-09-27 14:00:00,32.88,32.91,32.74,32.8,65404.0,28.2223,28.2481,28.1021,28.1536,65404.0
2018-09-27 14:10:00,32.8,32.82,32.7,32.71,33904.0,28.1536,28.1708,28.0678,28.0764,33904.0
2018-09-27 14:20:00,32.72,32.73,32.62,32.62,38624.0,28.085,28.0936,27.9991,27.9991,38624.0
2018-09-27 14:30:00,32.63,32.65,32.6,32.63,47156.0,28.0077,28.0249,27.982,28.0077,47156.0
2018-09-27 14:40:00,32.64,32.72,32.63,32.72,49200.0,28.0163,28.085,28.0077,28.085,49200.0
2018-09-27 14:50:00,32.73,32.8,32.67,32.77,81968.0,28.0936,28.1536,28.042,28.1279,81968.0
2018-09-27 15:00:00,32.77,32.81,32.72,32.72,42088.0,28.1279,28.1622,28.085,28.085,42088.0
2018-09-27 15:10:00,32.72,32.73,32.68,32.72,61578.0,28.085,28.0936,28.0506,28.085,61578.0
2018-09-27 15:20:00,32.71,32.75,32.7,32.75,76502.0,28.0764,28.1107,28.0678,28.1107,76502.0
2018-09-27 15:30:00,32.75,32.81,32.73,32.77,81032.0,28.1107,28.1622,28.0936,28.1279,81032.0
2018-09-27 15:40:00,32.76,32.79,32.73,32.74,134490.0,28.1193,28.1451,28.0936,28.1021,134490.0
2018-09-27 15:50:00,32.76,32.81,32.74,32.74,181858.0,28.1193,28.1622,28.1021,28.1021,181858.0
2018-09-28 09:30:00,32.74,33.24,32.7,33.21,44832.0,28.1021,28.5313,28.0678,28.5056,44832.0
2018-09-28 09:40:00,33.21,33.34,32.99,33.07,41202.0,28.5056,28.6171,28.3167,28.3854,41202.0
2018-09-28 09:50:00,33.06,33.22,32.99,33.18,126158.0,28.3768,28.5141,28.3167,28.4798,126158.0
2018-09-28 10:00:00,33.15,33.22,33.09,33.1,39834.0,28.4541,28.5141,28.4026,28.4111,39834.0
2018-09-28 10:10:00,33.09,33.11,32.9,32.9,53154.0,28.4026,28.4197,28.2395,28.2395,53154.0
2018-09-28 10:20:00,32.9,33.01,32.85,32.97,32534.0,28.2395,28.3339,28.1966,28.2996,32534.0
2018-09-28 10:30:00,32.96,33.01,32.93,32.99,36574.0,28.291,28.3339,28.2652,28.3167,36574.0
2018-09-28 10:40:00,32.98,33.02,32.92,32.96,34270.0,28.3081,28.3425,28.2566,28.291,34270.0
2018-09-28 10:50:00,32.96,32.96,32.86,32.88,35964.0,28.291,28.291,28.2051,28.2223,35964.0
2018-09-28 11:00:00,32.88,32.9,32.82,32.85,40066.0,28.2223,28.2395,28.1708,28.1966,40066.0
2018-09-28 11:10:00,32.85,32.86,32.72,32.74,34612.0,28.1966,28.2051,28.085,28.1021,34612.0
2018-09-28 11:20:00,32.74,32.75,32.71,32.73,22746.0,28.1021,28.1107,28.0764,28.0936,22746.0
2018-09-28 11:30:00,32.74,32.78,32.69,32.77,31396.0,28.1021,28.1365,28.0592,28.1279,31396.0
2018-09-28 11:40:00,32.76,32.88,32.76,32.88,35612.0,28.1193,28.2223,28.1193,28.2223,35612.0
2018-09-28 11:50:00,32.87,32.93,32.86,32.93,38682.0,28.2137,28.2652,28.2051,28.2652,38682.0
2018-09-28 12:00:00,32.93,32.93,32.82,32.88,68244.0,28.2652,28.2652,28.1708,28.2223,68244.0
2018-09-28 12:10:00,32.88,32.89,32.85,32.85,14384.0,28.2223,28.2309,28.1966,28.1966,14384.0
2018-09-28 12:20:00,32.85,32.92,32.85,32.88,24174.0,28.1966,28.2566,28.1966,28.2223,24174.0
2018-09-28 12:30:00,32.89,32.95,32.85,32.86,21262.0,28.2309,28.2824,28.1966,28.2051,21262.0
2018-09-28 12:40:00,32.85,32.87,32.74,32.74,26416.0,28.1966,28.2137,28.1021,28.1021,26416.0
2018-09-28 12:50:00,32.74,32.84,32.74,32.82,31520.0,28.1021,28.188,28.1021,28.1708,31520.0
2018-09-28 13:00:00,32.82,32.87,32.8,32.82,12200.0,28.1708,28.2137,28.1536,28.1708,12200.0
2018-09-28 13:10:00,32.82,32.94,32.82,32.91,57872.0,28.1708,28.2738,28.1708,28.2481,57872.0
2018-09-28 13:20:00,32.91,32.95,32.91,32.95,16648.0,28.2481,28.2824,28.2481,28.2824,16648.0
2018-09-28 13:30:00,32.96,33.03,32.96,33.02,45746.0,28.291,28.3511,28.291,28.3425,45746.0
2018-09-28 13:40:00,33.04,33.09,33.0,33.0,48048.0,28.3596,28.4026,28.3253,28.3253,48048.0
2018-09-28 13:50:00,33.0,33.0,32.94,32.94,26876.0,28.3253,28.3253,28.2738,28.2738,26876.0
2018-09-28 14:00:00,32.94,32.95,32.91,32.95,27874.0,28.2738,28.2824,28.2481,28.2824,27874.0
2018-09-28 14:10:00,32.95,32.97,32.92,32.93,44454.0,28.2824,28.2996,28.2566,28.2652,44454.0
2018-09-28 14:20:00,32.92,32.98,32.92,32.97,37852.0,28.2566,28.3081,28.2566,28.2996,37852.0
2018-09-28 14:30:00,32.97,32.98,32.82,32.95,45480.0,28.2996,28.3081,28.1708,28.2824,45480.0
2018-09-28 14:40:00,32.94,32.94,32.89,32.89,32196.0,28.2738,28.2738,28.2309,28.2309,32196.0
2018-09-28 14:50:00,32.9,32.95,32.89,32.94,42900.0,28.2395,28.2824,28.2309,28.2738,42900.0
2018-09-28 15:00:00,32.95,32.98,32.94,32.95,42252.0,28.2824,28.3081,28.2738,28.2824,42252.0
2018-09-28 15:10:00,32.94,32.95,32.85,32.85,44830.0,28.2738,28.2824,28.1966,28.1966,44830.0
2018-09-28 15:20:00,32.85,32.98,32.85,32.95,79278.0,28.1966,28.3081,28.1966,28.2824,79278.0
2018-09-28 15:30:00,32.95,32.95,32.85,32.91,57354.0,28.2824,28.2824,28.1966,28.2481,57354.0
2018-09-28 15:40:00,32.91,32.92,32.85,32.87,65704.0,28.2481,28.2566,28.1966,28.2137,65704.0
2018-09-28 15:50:00,32.87,32.89,32.85,32.86,266414.0,28.2137,28.2309,28.1966,28.2051,266414.0
2018-10-01 09:30:00,32.88,32.99,32.42,32.57,76612.0,28.2223,28.3167,27.8275,27.9562,76612.0
2018-10-01 09:40:00,32.57,32.8,32.47,32.75,106658.0,27.9562,28.1536,27.8704,28.1107,106658.0
2018-10-01 09:50:00,32.73,32.88,32.62,32.75,63456.0,28.0936,28.2223,27.9991,28.1107,63456.0
2018-10-01 10:00:00,32.75,32.95,32.7,32.88,46512.0,28.1107,28.2824,28.0678,28.2223,46512.0
2018-10-01 10:10:00,32.9,32.93,32.79,32.8,43836.0,28.2395,28.2652,28.1451,28.1536,43836.0
2018-10-01 10:20:00,32.82,32.83,32.7,32.75,43978.0,28.1708,28.1794,28.0678,28.1107,43978.0
2018-10-01 10:30:00,32.76,32.77,32.65,32.72,82708.0,28.1193,28.1279,28.0249,28.085,82708.0
2018-10-01 10:40:00,32.74,32.74,32.67,32.71,33900.0,28.1021,28.1021,28.042,28.0764,33900.0
2018-10-01 10:50:00,32.7,32.71,32.63,32.66,42304.0,28.0678,28.0764,28.0077,28.0335,42304.0
2018-10-01 11:00:00,32.66,32.7,32.65,32.68,33408.0,28.0335,28.0678,28.0249,28.0506,33408.0
2018-10-01 11:10:00,32.66,32.74,32.65,32.74,44306.0,28.0335,28.1021,28.0249,28.1021,44306.0
2018-10-01 11:20:00,32.74,32.83,32.67,32.81,29358.0,28.1021,28.1794,28.042,28.1622,29358.0
2018-10-01 11:30:00,32.8,32.84,32.75,32.81,44516.0,28.1536,28.188,28.1107,28.1622,44516.0
2018-10-01 11:40:00,32.82,32.87,32.81,32.84,38260.0,28.1708,28.2137,28.1622,28.188,38260.0
2018-10-01 11:50:00,32.84,32.86,32.76,32.81,31896.0,28.188,28.2051,28.1193,28.1622,31896.0
2018-10-01 12:00:00,32.8,32.84,32.79,32.8,26822.0,28.1536,28.188,28.1451,28.1536,26822.0
2018-10-01 12:10:00,32.8,32.82,32.64,32.68,51664.0,28.1536,28.1708,28.0163,28.0506,51664.0
2018-10-01 12:20:00,32.67,32.67,32.55,32.62,51454.0,28.042,28.042,27.939,27.9991,51454.0
2018-10-01 12:30:00,32.62,32.66,32.6,32.65,23800.0,27.9991,28.0335,27.982,28.0249,23800.0
2018-10-01 12:40:00,32.62,32.66,32.58,32.6,34452.0,27.9991,28.0335,27.9648,27.982,34452.0
2018-10-01 12:50:00,32.6,32.64,32.58,32.6,16786.0,27.982,28.0163,27.9648,27.982,16786.0
2018-10-01 13:00:00,32.6,32.6,32.54,32.54,19712.0,27.982,27.982,27.9305,27.9305,19712.0
2018-10-01 13:10:00,32.57,32.6,32.54,32.6,19442.0,27.9562,27.982,27.9305,27.982,19442.0
2018-10-01 13:20:00,32.62,32.63,32.56,32.62,32374.0,27.9991,28.0077,27.9476,27.9991,32374.0
2018-10-01 13:30:00,32.62,32.64,32.58,32.61,31688.0,27.9991,28.0163,27.9648,27.9905,31688.0
2018-10-01 13:40:00,32.6,32.62,32.56,32.58,20450.0,27.982,27.9991,27.9476,27.9648,20450.0
2018-10-01 13:50:00,32.59,32.62,32.58,32.58,24456.0,27.9734,27.9991,27.9648,27.9648,24456.0
2018-10-01 14:00:00,32.58,32.61,32.56,32.59,31156.0,27.9648,27.9905,27.9476,27.9734,31156.0
2018-10-01 14:10:00,32.59,32.61,32.53,32.6,50906.0,27.9734,27.9905,27.9219,27.982,50906.0
2018-10-01 14:20:00,32.6,32.63,32.58,32.6,24674.0,27.982,28.0077,27.9648,27.982,24674.0
2018-10-01 14:30:00,32.6,32.6,32.55,32.58,39458.0,27.982,27.982,27.939,27.9648,39458.0
2018-10-01 14:40:00,32.58,32.6,32.54,32.54,58884.0,27.9648,27.982,27.9305,27.9305,58884.0
2018-10-01 14:50:00,32.55,32.58,32.54,32.58,28534.0,27.939,27.9648,27.9305,27.9648,28534.0
2018-10-01 15:00:00,32.59,32.59,32.54,32.55,34616.0,27.9734,27.9734,27.9305,27.939,34616.0
2018-10-01 15:10:00,32.55,32.55,32.5,32.51,38302.0,27.939,27.939,27.8961,27.9047,38302.0
2018-10-01 15:20:00,32.51,32.51,32.47,32.49,100394.0,27.9047,27.9047,27.8704,27.8875,100394.0
2018-10-01 15:30:00,32.49,32.49,32.46,32.47,88592.0,27.8875,27.8875,27.8618,27.8704,88592.0
2018-10-01 15:40:00,32.47,32.57,32.46,32.56,182842.0,27.8704,27.9562,27.8618,27.9476,182842.0
2018-10-01 15:50:00,32.56,32.59,32.49,32.49,221270.0,27.9476,27.9734,27.8875,27.8875,221270.0
2018-10-02 09:30:00,32.38,32.48,32.19,32.45,69920.0,27.7931,27.879,27.63,27.8532,69920.0
2018-10-02 09:40:00,32.45,32.73,32.45,32.73,88072.0,27.8532,28.0936,27.8532,28.0936,88072.0
2018-10-02 09:50:00,32.7,32.99,32.68,32.88,146796.0,28.0678,28.3167,28.0506,28.2223,146796.0
2018-10-02 10:00:00,32.85,32.85,32.55,32.58,72678.0,28.1966,28.1966,27.939,27.9648,72678.0
2018-10-02 10:10:00,32.59,32.66,32.45,32.45,40222.0,27.9734,28.0335,27.8532,27.8532,40222.0
2018-10-02 10:20:00,32.46,32.56,32.45,32.49,34900.0,27.8618,27.9476,27.8532,27.8875,34900.0
2018-10-02 10:30:00,32.5,32.56,32.33,32.35,37892.0,27.8961,27.9476,27.7502,27.7674,37892.0
2018-10-02 10:40:00,32.35,32.37,32.19,32.27,134650.0,27.7674,27.7845,27.63,27.6987,134650.0
2018-10-02 10:50:00,32.27,32.37,32.26,32.34,100466.0,27.6987,27.7845,27.6901,27.7588,100466.0
2018-10-02 11:00:00,32.32,32.35,32.23,32.24,45668.0,27.7416,27.7674,27.6644,27.673,45668.0
2018-10-02 11:10:00,32.24,32.33,32.15,32.15,82054.0,27.673,27.7502,27.5957,27.5957,82054.0
2018-10-02 11:20:00,32.17,32.2,32.12,32.14,56284.0,27.6129,27.6386,27.57,27.5871,56284.0
2018-10-02 11:30:00,32.15,32.19,32.08,32.08,132224.0,27.5957,27.63,27.5356,27.5356,132224.0
2018-10-02 11:40:00,32.07,32.18,32.02,32.17,207732.0,27.527,27.6215,27.4841,27.6129,207732.0
2018-10-02 11:50:00,32.18,32.19,32.02,32.15,92140.0,27.6215,27.63,27.4841,27.5957,92140.0
2018-10-02 12:00:00,32.16,32.16,32.12,32.15,44098.0,27.6043,27.6043,27.57,27.5957,44098.0
2018-10-02 12:10:00,32.15,32.15,32.09,32.14,70192.0,27.5957,27.5957,27.5442,27.5871,70192.0
2018-10-02 12:20:00,32.14,32.27,32.14,32.26,98408.0,27.5871,27.6987,27.5871,27.6901,98408.0
2018-10-02 12:30:00,32.26,32.34,32.24,32.26,66556.0,27.6901,27.7588,27.673,27.6901,66556.0
2018-10-02 12:40:00,32.26,32.27,32.21,32.23,29300.0,27.6901,27.6987,27.6472,27.6644,29300.0
2018-10-02 12:50:00,32.23,32.26,32.22,32.26,36212.0,27.6644,27.6901,27.6558,27.6901,36212.0
2018-10-02 13:00:00,32.26,32.28,32.2,32.24,33872.0,27.6901,27.7073,27.6386,27.673,33872.0
2018-10-02 13:10:00,32.24,32.33,32.24,32.33,35654.0,27.673,27.7502,27.673,27.7502,35654.0
2018-10-02 13:20:00,32.32,32.32,32.23,32.23,23740.0,27.7416,27.7416,27.6644,27.6644,23740.0
2018-10-02 13:30:00,32.23,32.24,32.18,32.21,22054.0,27.6644,27.673,27.6215,27.6472,22054.0
2018-10-02 13:40:00,32.21,32.22,32.19,32.21,18276.0,27.6472,27.6558,27.63,27.6472,18276.0
2018-10-02 13:50:00,32.21,32.23,32.19,32.23,30130.0,27.6472,27.6644,27.63,27.6644,30130.0
2018-10-02 14:00:00,32.23,32.24,32.19,32.2,55778.0,27.6644,27.673,27.63,27.6386,55778.0
2018-10-02 14:10:00,32.19,32.3,32.19,32.3,177684.0,27.63,27.7245,27.63,27.7245,177684.0
2018-10-02 14:20:00,32.29,32.29,32.12,32.13,105188.0,27.7159,27.7159,27.57,27.5785,105188.0
2018-10-02 14:30:00,32.13,32.18,32.13,32.15,41314.0,27.5785,27.6215,27.5785,27.5957,41314.0
2018-10-02 14:40:00,32.13,32.2,32.13,32.17,57306.0,27.5785,27.6386,27.5785,27.6129,57306.0
2018-10-02 14:50:00,32.17,32.19,32.12,32.13,59138.0,27.6129,27.63,27.57,27.5785,59138.0
2018-10-02 15:00:00,32.13,32.16,31.58,31.65,216960.0,27.5785,27.6043,27.1065,27.1665,216960.0
2018-10-02 15:10:00,31.64,31.65,31.54,31.6,75968.0,27.158,27.1665,27.0721,27.1236,75968.0
2018-10-02 15:20:00,31.6,31.77,31.58,31.7,156658.0,27.1236,27.2695,27.1065,27.2095,156658.0
2018-10-02 15:30:00,31.7,31.71,31.56,31.66,87404.0,27.2095,27.218,27.0893,27.1751,87404.0
2018-10-02 15:40:00,31.66,31.7,31.56,31.59,137606.0,27.1751,27.2095,27.0893,27.115,137606.0
2018-10-02 15:50:00,31.59,31.6,31.48,31.54,256344.0,27.115,27.1236,27.0206,27.0721,256344.0
2018-10-03 09:30:00,31.75,31.92,31.56,31.63,42690.0,27.2524,27.3983,27.0893,27.1494,42690.0
2018-10-03 09:40:00,31.65,31.84,31.58,31.75,19006.0,27.1665,27.3296,27.1065,27.2524,19006.0
2018-10-03 09:50:00,31.75,31.78,31.67,31.78,21016.0,27.2524,27.2781,27.1837,27.2781,21016.0
2018-10-03 10:00:00,31.8,31.83,31.64,31.64,116448.0,27.2953,27.321,27.158,27.158,116448.0
2018-10-03 10:10:00,31.66,31.75,31.64,31.66,16086.0,27.1751,27.2524,27.158,27.1751,16086.0
2018-10-03 10:20:00,31.67,31.7,31.63,31.64,9600.0,27.1837,27.2095,27.1494,27.158,9600.0
2018-10-03 10:30:00,31.67,31.68,31.64,31.67,11408.0,27.1837,27.1923,27.158,27.1837,11408.0
2018-10-03 10:40:00,31.67,31.71,31.64,31.65,14880.0,27.1837,27.218,27.158,27.1665,14880.0
2018-10-03 10:50:00,31.64,31.65,31.35,31.36,45460.0,27.158,27.1665,26.909,26.9176,45460.0
2018-10-03 11:00:00,31.36,31.44,31.32,31.4,25908.0,26.9176,26.9863,26.8833,26.952,25908.0
2018-10-03 11:10:00,31.41,31.43,31.31,31.39,49308.0,26.9605,26.9777,26.8747,26.9434,49308.0
2018-10-03 11:20:00,31.4,31.52,31.39,31.52,18700.0,26.952,27.055,26.9434,27.055,18700.0
2018-10-03 11:30:00,31.5,31.5,31.33,31.33,21024.0,27.0378,27.0378,26.8919,26.8919,21024.0
2018-10-03 11:40:00,31.34,31.42,31.29,31.42,35922.0,26.9005,26.9691,26.8575,26.9691,35922.0
2018-10-03 11:50:00,31.42,31.44,31.38,31.38,25914.0,26.9691,26.9863,26.9348,26.9348,25914.0
2018-10-03 12:00:00,31.39,31.46,31.38,31.45,71080.0,26.9434,27.0035,26.9348,26.9949,71080.0
2018-10-03 12:10:00,31.45,31.54,31.43,31.54,26544.0,26.9949,27.0721,26.9777,27.0721,26544.0
2018-10-03 12:20:00,31.54,31.59,31.51,31.58,41040.0,27.0721,27.115,27.0464,27.1065,41040.0
2018-10-03 12:30:00,31.58,31.59,31.54,31.55,11470.0,27.1065,27.115,27.0721,27.0807,11470.0
2018-10-03 12:40:00,31.54,31.6,31.54,31.59,13500.0,27.0721,27.1236,27.0721,27.115,13500.0
2018-10-03 12:50:00,31.59,31.62,31.57,31.61,12284.0,27.115,27.1408,27.0979,27.1322,12284.0
2018-10-03 13:00:00,31.6,31.63,31.6,31.61,14800.0,27.1236,27.1494,27.1236,27.1322,14800.0
2018-10-03 13:10:00,31.61,31.64,31.55,31.56,34952.0,27.1322,27.158,27.0807,27.0893,34952.0
2018-10-03 13:20:00,31.56,31.59,31.52,31.58,14304.0,27.0893,27.115,27.055,27.1065,14304.0
2018-10-03 13:30:00,31.58,31.6,31.55,31.6,12462.0,27.1065,27.1236,27.0807,27.1236,12462.0
2018-10-03 13:40:00,31.59,31.63,31.58,31.62,9422.0,27.115,27.1494,27.1065,27.1408,9422.0
2018-10-03 13:50:00,31.61,31.65,31.5,31.61,40226.0,27.1322,27.1665,27.0378,27.1322,40226.0
2018-10-03 14:00:00,31.61,31.65,31.57,31.65,31814.0,27.1322,27.1665,27.0979,27.1665,31814.0
2018-10-03 14:10:00,31.65,31.72,31.64,31.71,19516.0,27.1665,27.2266,27.158,27.218,19516.0
2018-10-03 14:20:00,31.72,31.79,31.71,31.79,25642.0,27.2266,27.2867,27.218,27.2867,25642.0
2018-10-03 14:30:00,31.79,31.81,31.6,31.6,51118.0,27.2867,27.3039,27.1236,27.1236,51118.0
2018-10-03 14:40:00,31.59,31.61,31.54,31.58,25386.0,27.115,27.1322,27.0721,27.1065,25386.0
2018-10-03 14:50:00,31.59,31.66,31.59,31.65,24036.0,27.115,27.1751,27.115,27.1665,24036.0
2018-10-03 15:00:00,31.66,31.66,31.61,31.65,38694.0,27.1751,27.1751,27.1322,27.1665,38694.0
2018-10-03 15:10:00,31.65,31.67,31.53,31.53,32906.0,27.1665,27.1837,27.0635,27.0635,32906.0
2018-10-03 15:20:00,31.54,31.59,31.52,31.57,34418.0,27.0721,27.115,27.055,27.0979,34418.0
2018-10-03 15:30:00,31.57,31.6,31.55,31.55,33452.0,27.0979,27.1236,27.0807,27.0807,33452.0
2018-10-03 15:40:00,31.56,31.63,31.55,31.61,61978.0,27.0893,27.1494,27.0807,27.1322,61978.0
2018-10-03 15:50:00,31.61,31.62,31.55,31.56,185162.0,27.1322,27.1408,27.0807,27.0893,185162.0
2018-10-04 09:30:00,31.56,31.65,31.38,31.38,66096.0,27.0893,27.1665,26.9348,26.9348,66096.0
2018-10-04 09:40:00,31.38,31.46,31.2,31.23,93638.0,26.9348,27.0035,26.7803,26.806,93638.0
2018-10-04 09:50:00,31.23,31.33,31.09,31.22,32110.0,26.806,26.8919,26.6859,26.7975,32110.0
2018-10-04 10:00:00,31.2,31.28,31.11,31.25,68816.0,26.7803,26.849,26.703,26.8232,68816.0
2018-10-04 10:10:00,31.25,31.31,31.15,31.18,88886.0,26.8232,26.8747,26.7374,26.7631,88886.0
2018-10-04 10:20:00,31.18,31.2,31.09,31.18,39922.0,26.7631,26.7803,26.6859,26.7631,39922.0
2018-10-04 10:30:00,31.18,31.23,31.02,31.04,63808.0,26.7631,26.806,26.6258,26.643,63808.0
2018-10-04 10:40:00,31.05,31.17,31.04,31.14,37634.0,26.6515,26.7545,26.643,26.7288,37634.0
2018-10-04 10:50:00,31.14,31.15,30.98,31.11,129966.0,26.7288,26.7374,26.5915,26.703,129966.0
2018-10-04 11:00:00,31.1,31.17,31.09,31.14,62556.0,26.6945,26.7545,26.6859,26.7288,62556.0
2018-10-04 11:10:00,31.14,31.18,31.05,31.06,88488.0,26.7288,26.7631,26.6515,26.6601,88488.0
2018-10-04 11:20:00,31.07,31.11,31.05,31.11,34950.0,26.6687,26.703,26.6515,26.703,34950.0
2018-10-04 11:30:00,31.11,31.25,31.11,31.18,60142.0,26.703,26.8232,26.703,26.7631,60142.0
2018-10-04 11:40:00,31.17,31.24,31.16,31.2,43910.0,26.7545,26.8146,26.746,26.7803,43910.0
2018-10-04 11:50:00,31.2,31.29,31.2,31.25,70938.0,26.7803,26.8575,26.7803,26.8232,70938.0
2018-10-04 12:00:00,31.24,31.25,31.16,31.2,35290.0,26.8146,26.8232,26.746,26.7803,35290.0
2018-10-04 12:10:00,31.18,31.18,30.92,30.99,98472.0,26.7631,26.7631,26.54,26.6,98472.0
2018-10-04 12:20:00,31.0,31.03,30.96,31.02,29798.0,26.6086,26.6344,26.5743,26.6258,29798.0
2018-10-04 12:30:00,31.01,31.07,30.99,31.06,33760.0,26.6172,26.6687,26.6,26.6601,33760.0
2018-10-04 12:40:00,31.07,31.13,31.05,31.11,26932.0,26.6687,26.7202,26.6515,26.703,26932.0
2018-10-04 12:50:00,31.11,31.13,31.08,31.11,30094.0,26.703,26.7202,26.6773,26.703,30094.0
2018-10-04 13:00:00,31.11,31.13,31.05,31.05,20824.0,26.703,26.7202,26.6515,26.6515,20824.0
2018-10-04 13:10:00,31.06,31.06,30.95,30.95,21494.0,26.6601,26.6601,26.5657,26.5657,21494.0
2018-10-04 13:20:00,30.96,31.03,30.93,31.0,29974.0,26.5743,26.6344,26.5485,26.6086,29974.0
2018-10-04 13:30:00,31.0,31.01,30.96,30.98,21610.0,26.6086,26.6172,26.5743,26.5915,21610.0
2018-10-04 13:40:00,30.98,31.0,30.9,30.9,24344.0,26.5915,26.6086,26.5228,26.5228,24344.0
2018-10-04 13:50:00,30.92,30.99,30.91,30.99,26744.0,26.54,26.6,26.5314,26.6,26744.0
2018-10-04 14:00:00,30.99,31.02,30.97,31.02,31924.0,26.6,26.6258,26.5829,26.6258,31924.0
2018-10-04 14:10:00,31.02,31.03,30.86,30.89,24958.0,26.6258,26.6344,26.4884,26.5142,24958.0
2018-10-04 14:20:00,30.88,30.95,30.87,30.9,44262.0,26.5056,26.5657,26.497,26.5228,44262.0
2018-10-04 14:30:00,30.89,30.92,30.86,30.92,26850.0,26.5142,26.54,26.4884,26.54,26850.0
2018-10-04 14:40:00,30.93,30.93,30.85,30.89,60146.0,26.5485,26.5485,26.4799,26.5142,60146.0
2018-10-04 14:50:00,30.89,30.95,30.88,30.94,44274.0,26.5142,26.5657,26.5056,26.5571,44274.0
2018-10-04 15:00:00,30.94,31.03,30.89,31.03,51946.0,26.5571,26.6344,26.5142,26.6344,51946.0
2018-10-04 15:10:00,31.02,31.03,30.98,31.02,42786.0,26.6258,26.6344,26.5915,26.6258,42786.0
2018-10-04 15:20:00,31.01,31.01,30.98,30.98,50726.0,26.6172,26.6172,26.5915,26.5915,50726.0
2018-10-04 15:30:00,30.98,30.98,30.9,30.92,65492.0,26.5915,26.5915,26.5228,26.54,65492.0
2018-10-04 15:40:00,30.92,31.02,30.89,31.02,123850.0,26.54,26.6258,26.5142,26.6258,123850.0
2018-10-04 15:50:00,31.02,31.09,31.02,31.06,310976.0,26.6258,26.6859,26.6258,26.6601,310976.0
2018-10-05 09:30:00,31.18,31.5,31.04,31.46,44718.0,26.7631,27.0378,26.643,27.0035,44718.0
2018-10-05 09:40:00,31.49,31.55,31.27,31.27,42636.0,27.0292,27.0807,26.8404,26.8404,42636.0
2018-10-05 09:50:00,31.24,31.25,31.03,31.03,33806.0,26.8146,26.8232,26.6344,26.6344,33806.0
2018-10-05 10:00:00,31.05,31.09,30.89,31.05,18844.0,26.6515,26.6859,26.5142,26.6515,18844.0
2018-10-05 10:10:00,31.06,31.06,30.95,31.02,25480.0,26.6601,26.6601,26.5657,26.6258,25480.0
2018-10-05 10:20:00,31.03,31.07,30.95,30.99,20870.0,26.6344,26.6687,26.5657,26.6,20870.0
2018-10-05 10:30:00,30.99,30.99,30.86,30.98,60050.0,26.6,26.6,26.4884,26.5915,60050.0
2018-10-05 10:40:00,30.98,31.05,30.97,31.02,29006.0,26.5915,26.6515,26.5829,26.6258,29006.0
2018-10-05 10:50:00,31.05,31.08,31.04,31.06,10594.0,26.6515,26.6773,26.643,26.6601,10594.0
2018-10-05 11:00:00,31.05,31.06,30.95,30.96,10646.0,26.6515,26.6601,26.5657,26.5743,10646.0
2018-10-05 11:10:00,30.94,30.97,30.89,30.92,14408.0,26.5571,26.5829,26.5142,26.54,14408.0
2018-10-05 11:20:00,30.92,31.0,30.9,30.98,18868.0,26.54,26.6086,26.5228,26.5915,18868.0
2018-10-05 11:30:00,30.97,30.99,30.91,30.93,41948.0,26.5829,26.6,26.5314,26.5485,41948.0
2018-10-05 11:40:00,30.92,30.93,30.89,30.92,31462.0,26.54,26.5485,26.5142,26.54,31462.0
2018-10-05 11:50:00,30.92,30.93,30.88,30.92,43912.0,26.54,26.5485,26.5056,26.54,43912.0
2018-10-05 12:00:00,30.93,30.95,30.91,30.92,19104.0,26.5485,26.5657,26.5314,26.54,19104.0
2018-10-05 12:10:00,30.92,30.92,30.84,30.86,24282.0,26.54,26.54,26.4713,26.4884,24282.0
2018-10-05 12:20:00,30.88,30.91,30.82,30.85,21994.0,26.5056,26.5314,26.4541,26.4799,21994.0
2018-10-05 12:30:00,30.85,30.85,30.8,30.81,20034.0,26.4799,26.4799,26.4369,26.4455,20034.0
2018-10-05 12:40:00,30.8,30.86,30.77,30.83,23988.0,26.4369,26.4884,26.4112,26.4627,23988.0
2018-10-05 12:50:00,30.84,30.85,30.79,30.79,12040.0,26.4713,26.4799,26.4284,26.4284,12040.0
2018-10-05 13:00:00,30.79,30.8,30.7,30.71,24998.0,26.4284,26.4369,26.3511,26.3597,24998.0
2018-10-05 13:10:00,30.69,30.73,30.68,30.69,19186.0,26.3425,26.3769,26.3339,26.3425,19186.0
2018-10-05 13:20:00,30.68,30.68,30.64,30.66,24406.0,26.3339,26.3339,26.2996,26.3168,24406.0
2018-10-05 13:30:00,30.67,30.73,30.67,30.72,32272.0,26.3254,26.3769,26.3254,26.3683,32272.0
2018-10-05 13:40:00,30.73,30.82,30.73,30.81,31934.0,26.3769,26.4541,26.3769,26.4455,31934.0
2018-10-05 13:50:00,30.81,30.89,30.8,30.86,68386.0,26.4455,26.5142,26.4369,26.4884,68386.0
2018-10-05 14:00:00,30.86,30.93,30.86,30.89,34514.0,26.4884,26.5485,26.4884,26.5142,34514.0
2018-10-05 14:10:00,30.89,31.03,30.89,31.02,41798.0,26.5142,26.6344,26.5142,26.6258,41798.0
2018-10-05 14:20:00,31.02,31.14,31.02,31.14,49812.0,26.6258,26.7288,26.6258,26.7288,49812.0
2018-10-05 14:30:00,31.15,31.27,31.14,31.2,71976.0,26.7374,26.8404,26.7288,26.7803,71976.0
2018-10-05 14:40:00,31.21,31.28,31.17,31.17,27502.0,26.7889,26.849,26.7545,26.7545,27502.0
2018-10-05 14:50:00,31.17,31.24,31.16,31.22,39500.0,26.7545,26.8146,26.746,26.7975,39500.0
2018-10-05 15:00:00,31.22,31.28,31.19,31.27,73912.0,26.7975,26.849,26.7717,26.8404,73912.0
2018-10-05 15:10:00,31.27,31.34,31.26,31.3,99840.0,26.8404,26.9005,26.8318,26.8661,99840.0
2018-10-05 15:20:00,31.3,31.3,31.25,31.27,46350.0,26.8661,26.8661,26.8232,26.8404,46350.0
2018-10-05 15:30:00,31.27,31.31,31.22,31.28,75744.0,26.8404,26.8747,26.7975,26.849,75744.0
2018-10-05 15:40:00,31.28,31.39,31.25,31.36,117384.0,26.849,26.9434,26.8232,26.9176,117384.0
2018-10-05 15:50:00,31.36,31.37,31.3,31.31,229584.0,26.9176,26.9262,26.8661,26.8747,229584.0
2018-10-08 09:30:00,31.15,31.42,31.15,31.24,38262.0,26.7374,26.9691,26.7374,26.8146,38262.0
2018-10-08 09:40:00,31.23,31.23,31.15,31.2,23208.0,26.806,26.806,26.7374,26.7803,23208.0
2018-10-08 09:50:00,31.19,31.54,31.19,31.33,56194.0,26.7717,27.0721,26.7717,26.8919,56194.0
2018-10-08 10:00:00,31.36,31.38,31.27,31.36,32662.0,26.9176,26.9348,26.8404,26.9176,32662.0
2018-10-08 10:10:00,31.37,31.45,31.34,31.42,29580.0,26.9262,26.9949,26.9005,26.9691,29580.0
2018-10-08 10:20:00,31.4,31.6,31.39,31.58,28352.0,26.952,27.1236,26.9434,27.1065,28352.0
2018-10-08 10:30:00,31.57,31.57,31.41,31.5,41414.0,27.0979,27.0979,26.9605,27.0378,41414.0
2018-10-08 10:40:00,31.49,31.5,31.38,31.45,33762.0,27.0292,27.0378,26.9348,26.9949,33762.0
2018-10-08 10:50:00,31.45,31.49,31.36,31.43,31664.0,26.9949,27.0292,26.9176,26.9777,31664.0
2018-10-08 11:00:00,31.41,31.45,31.35,31.36,49316.0,26.9605,26.9949,26.909,26.9176,49316.0
2018-10-08 11:10:00,31.36,31.4,31.35,31.36,36498.0,26.9176,26.952,26.909,26.9176,36498.0
2018-10-08 11:20:00,31.37,31.38,31.28,31.31,136250.0,26.9262,26.9348,26.849,26.8747,136250.0
2018-10-08 11:30:00,31.3,31.32,31.13,31.19,82042.0,26.8661,26.8833,26.7202,26.7717,82042.0
2018-10-08 11:40:00,31.18,31.28,31.16,31.28,39372.0,26.7631,26.849,26.746,26.849,39372.0
2018-10-08 11:50:00,31.28,31.34,31.26,31.34,34152.0,26.849,26.9005,26.8318,26.9005,34152.0
2018-10-08 12:00:00,31.33,31.42,31.32,31.34,43890.0,26.8919,26.9691,26.8833,26.9005,43890.0
2018-10-08 12:10:00,31.35,31.36,31.28,31.29,61842.0,26.909,26.9176,26.849,26.8575,61842.0
2018-10-08 12:20:00,31.28,31.43,31.27,31.42,32526.0,26.849,26.9777,26.8404,26.9691,32526.0
2018-10-08 12:30:00,31.42,31.43,31.34,31.39,21140.0,26.9691,26.9777,26.9005,26.9434,21140.0
2018-10-08 12:40:00,31.36,31.43,31.36,31.43,23208.0,26.9176,26.9777,26.9176,26.9777,23208.0
2018-10-08 12:50:00,31.43,31.44,31.39,31.39,30466.0,26.9777,26.9863,26.9434,26.9434,30466.0
2018-10-08 13:00:00,31.38,31.55,31.36,31.55,20554.0,26.9348,27.0807,26.9176,27.0807,20554.0
2018-10-08 13:10:00,31.53,31.54,31.4,31.4,18600.0,27.0635,27.0721,26.952,26.952,18600.0
2018-10-08 13:20:00,31.4,31.47,31.4,31.46,24178.0,26.952,27.012,26.952,27.0035,24178.0
2018-10-08 13:30:00,31.45,31.53,31.45,31.5,40190.0,26.9949,27.0635,26.9949,27.0378,40190.0
2018-10-08 13:40:00,31.5,31.59,31.5,31.52,45944.0,27.0378,27.115,27.0378,27.055,45944.0
2018-10-08 13:50:00,31.52,31.53,31.48,31.5,46170.0,27.055,27.0635,27.0206,27.0378,46170.0
2018-10-08 14:00:00,31.49,31.56,31.49,31.54,42710.0,27.0292,27.0893,27.0292,27.0721,42710.0
2018-10-08 14:10:00,31.53,31.54,31.38,31.4,69988.0,27.0635,27.0721,26.9348,26.952,69988.0
2018-10-08 14:20:00,31.41,31.58,31.41,31.57,30840.0,26.9605,27.1065,26.9605,27.0979,30840.0
2018-10-08 14:30:00,31.58,31.67,31.58,31.65,39760.0,27.1065,27.1837,27.1065,27.1665,39760.0
2018-10-08 14:40:00,31.63,31.75,31.62,31.75,26556.0,27.1494,27.2524,27.1408,27.2524,26556.0
2018-10-08 14:50:00,31.75,31.78,31.62,31.63,40344.0,27.2524,27.2781,27.1408,27.1494,40344.0
2018-10-08 15:00:00,31.63,31.73,31.63,31.7,43528.0,27.1494,27.2352,27.1494,27.2095,43528.0
2018-10-08 15:10:00,31.7,31.71,31.65,31.68,46690.0,27.2095,27.218,27.1665,27.1923,46690.0
2018-10-08 15:20:00,31.68,31.71,31.63,31.66,58248.0,27.1923,27.218,27.1494,27.1751,58248.0
2018-10-08 15:30:00,31.67,31.7,31.64,31.69,78422.0,27.1837,27.2095,27.158,27.2009,78422.0
2018-10-08 15:40:00,31.7,31.75,31.66,31.71,109244.0,27.2095,27.2524,27.1751,27.218,109244.0
2018-10-08 15:50:00,31.7,31.7,31.61,31.61,258752.0,27.2095,27.2095,27.1322,27.1322,258752.0
2018-10-09 09:30:00,31.58,31.9,31.37,31.87,50266.0,27.1065,27.3811,26.9262,27.3554,50266.0
2018-10-09 09:40:00,31.78,31.9,31.7,31.71,31904.0,27.2781,27.3811,27.2095,27.218,31904.0
2018-10-09 09:50:00,31.74,31.92,31.7,31.75,23778.0,27.2438,27.3983,27.2095,27.2524,23778.0
2018-10-09 10:00:00,31.75,31.89,31.75,31.86,36200.0,27.2524,27.3725,27.2524,27.3468,36200.0
2018-10-09 10:10:00,31.88,31.96,31.74,31.74,49210.0,27.364,27.4326,27.2438,27.2438,49210.0
2018-10-09 10:20:00,31.76,31.84,31.73,31.73,26092.0,27.261,27.3296,27.2352,27.2352,26092.0
2018-10-09 10:30:00,31.74,31.82,31.64,31.64,54104.0,27.2438,27.3125,27.158,27.158,54104.0
2018-10-09 10:40:00,31.64,31.73,31.59,31.64,18610.0,27.158,27.2352,27.115,27.158,18610.0
2018-10-09 10:50:00,31.62,31.63,31.52,31.6,50210.0,27.1408,27.1494,27.055,27.1236,50210.0
2018-10-09 11:00:00,31.58,31.61,31.48,31.48,30524.0,27.1065,27.1322,27.0206,27.0206,30524.0
2018-10-09 11:10:00,31.49,31.53,31.35,31.35,80580.0,27.0292,27.0635,26.909,26.909,80580.0
2018-10-09 11:20:00,31.36,31.41,31.33,31.33,29746.0,26.9176,26.9605,26.8919,26.8919,29746.0
2018-10-09 11:30:00,31.32,31.33,31.15,31.22,38500.0,26.8833,26.8919,26.7374,26.7975,38500.0
2018-10-09 11:40:00,31.21,31.23,31.03,31.03,33862.0,26.7889,26.806,26.6344,26.6344,33862.0
2018-10-09 11:50:00,31.05,31.17,31.05,31.17,18254.0,26.6515,26.7545,26.6515,26.7545,18254.0
2018-10-09 12:00:00,31.17,31.18,31.01,31.01,24188.0,26.7545,26.7631,26.6172,26.6172,24188.0
2018-10-09 12:10:00,31.02,31.06,30.94,30.94,20260.0,26.6258,26.6601,26.5571,26.5571,20260.0
2018-10-09 12:20:00,30.95,30.97,30.92,30.92,31578.0,26.5657,26.5829,26.54,26.54,31578.0
2018-10-09 12:30:00,30.92,30.93,30.86,30.86,17848.0,26.54,26.5485,26.4884,26.4884,17848.0
2018-10-09 12:40:00,30.85,30.86,30.75,30.78,30080.0,26.4799,26.4884,26.394,26.4198,30080.0
2018-10-09 12:50:00,30.78,30.82,30.71,30.72,24346.0,26.4198,26.4541,26.3597,26.3683,24346.0
2018-10-09 13:00:00,30.71,30.71,30.52,30.68,60648.0,26.3597,26.3597,26.1966,26.3339,60648.0
2018-10-09 13:10:00,30.7,30.73,30.64,30.65,25050.0,26.3511,26.3769,26.2996,26.3082,25050.0
2018-10-09 13:20:00,30.65,30.71,30.64,30.68,21828.0,26.3082,26.3597,26.2996,26.3339,21828.0
2018-10-09 13:30:00,30.68,30.73,30.61,30.67,23044.0,26.3339,26.3769,26.2739,26.3254,23044.0
2018-10-09 13:40:00,30.67,30.69,30.61,30.65,28878.0,26.3254,26.3425,26.2739,26.3082,28878.0
2018-10-09 13:50:00,30.65,30.73,30.61,30.71,26258.0,26.3082,26.3769,26.2739,26.3597,26258.0
2018-10-09 14:00:00,30.72,30.75,30.68,30.75,30398.0,26.3683,26.394,26.3339,26.394,30398.0
2018-10-09 14:10:00,30.76,30.77,30.68,30.73,26452.0,26.4026,26.4112,26.3339,26.3769,26452.0
2018-10-09 14:20:00,30.75,30.83,30.75,30.81,19670.0,26.394,26.4627,26.394,26.4455,19670.0
2018-10-09 14:30:00,30.83,30.84,30.71,30.72,30850.0,26.4627,26.4713,26.3597,26.3683,30850.0
2018-10-09 14:40:00,30.73,30.84,30.7,30.84,31122.0,26.3769,26.4713,26.3511,26.4713,31122.0
2018-10-09 14:50:00,30.83,30.9,30.82,30.82,28512.0,26.4627,26.5228,26.4541,26.4541,28512.0
2018-10-09 15:00:00,30.82,30.82,30.76,30.79,36848.0,26.4541,26.4541,26.4026,26.4284,36848.0
2018-10-09 15:10:00,30.79,30.81,30.73,30.8,37830.0,26.4284,26.4455,26.3769,26.4369,37830.0
2018-10-09 15:20:00,30.8,30.8,30.68,30.73,37676.0,26.4369,26.4369,26.3339,26.3769,37676.0
2018-10-09 15:30:00,30.74,30.75,30.68,30.73,46808.0,26.3854,26.394,26.3339,26.3769,46808.0
2018-10-09 15:40:00,30.74,30.79,30.71,30.78,81416.0,26.3854,26.4284,26.3597,26.4198,81416.0
2018-10-09 15:50:00,30.77,30.79,30.74,30.78,250190.0,26.4112,26.4284,26.3854,26.4198,250190.0
2018-10-10 09:30:00,30.71,30.95,30.34,30.91,216764.0,26.3597,26.5657,26.0421,26.5314,216764.0
2018-10-10 09:40:00,30.86,30.93,30.75,30.75,75322.0,26.4884,26.5485,26.394,26.394,75322.0
2018-10-10 09:50:00,30.75,30.79,30.52,30.61,63532.0,26.394,26.4284,26.1966,26.2739,63532.0
2018-10-10 10:00:00,30.55,30.71,30.52,30.63,84980.0,26.2224,26.3597,26.1966,26.291,84980.0
2018-10-10 10:10:00,30.63,30.63,30.31,30.4,80456.0,26.291,26.291,26.0164,26.0936,80456.0
2018-10-10 10:20:00,30.41,30.45,30.33,30.33,29252.0,26.1022,26.1365,26.0335,26.0335,29252.0
2018-10-10 10:30:00,30.35,30.38,30.06,30.09,111304.0,26.0507,26.0764,25.8018,25.8275,111304.0
2018-10-10 10:40:00,30.09,30.33,30.07,30.27,43704.0,25.8275,26.0335,25.8104,25.982,43704.0
2018-10-10 10:50:00,30.25,30.37,30.25,30.35,24358.0,25.9649,26.0679,25.9649,26.0507,24358.0
2018-10-10 11:00:00,30.34,30.42,30.33,30.39,17438.0,26.0421,26.1108,26.0335,26.085,17438.0
2018-10-10 11:10:00,30.38,30.46,30.31,30.37,32606.0,26.0764,26.1451,26.0164,26.0679,32606.0
2018-10-10 11:20:00,30.35,30.36,30.25,30.3,35024.0,26.0507,26.0593,25.9649,26.0078,35024.0
2018-10-10 11:30:00,30.33,30.33,30.23,30.25,32452.0,26.0335,26.0335,25.9477,25.9649,32452.0
2018-10-10 11:40:00,30.24,30.42,30.23,30.42,20846.0,25.9563,26.1108,25.9477,26.1108,20846.0
2018-10-10 11:50:00,30.43,30.55,30.43,30.53,66726.0,26.1194,26.2224,26.1194,26.2052,66726.0
2018-10-10 12:00:00,30.52,30.54,30.39,30.4,39730.0,26.1966,26.2138,26.085,26.0936,39730.0
2018-10-10 12:10:00,30.42,30.47,30.32,30.47,17854.0,26.1108,26.1537,26.0249,26.1537,17854.0
2018-10-10 12:20:00,30.48,30.48,30.42,30.43,13422.0,26.1623,26.1623,26.1108,26.1194,13422.0
2018-10-10 12:30:00,30.42,30.43,30.3,30.3,17076.0,26.1108,26.1194,26.0078,26.0078,17076.0
2018-10-10 12:40:00,30.3,30.39,30.3,30.35,14516.0,26.0078,26.085,26.0078,26.0507,14516.0
2018-10-10 12:50:00,30.35,30.36,30.3,30.31,21908.0,26.0507,26.0593,26.0078,26.0164,21908.0
2018-10-10 13:00:00,30.3,30.39,30.27,30.39,40634.0,26.0078,26.085,25.982,26.085,40634.0
2018-10-10 13:10:00,30.37,30.42,30.36,30.4,15704.0,26.0679,26.1108,26.0593,26.0936,15704.0
2018-10-10 13:20:00,30.41,30.51,30.39,30.49,26126.0,26.1022,26.188,26.085,26.1709,26126.0
2018-10-10 13:30:00,30.47,30.53,30.46,30.52,15426.0,26.1537,26.2052,26.1451,26.1966,15426.0
2018-10-10 13:40:00,30.47,30.54,30.47,30.53,11894.0,26.1537,26.2138,26.1537,26.2052,11894.0
2018-10-10 13:50:00,30.52,30.6,30.5,30.6,33002.0,26.1966,26.2653,26.1794,26.2653,33002.0
2018-10-10 14:00:00,30.6,30.62,30.5,30.53,47734.0,26.2653,26.2824,26.1794,26.2052,47734.0
2018-10-10 14:10:00,30.54,30.61,30.53,30.56,56602.0,26.2138,26.2739,26.2052,26.2309,56602.0
2018-10-10 14:20:00,30.55,30.6,30.5,30.58,1008546.0,26.2224,26.2653,26.1794,26.2481,1008546.0
2018-10-10 14:30:00,30.57,30.58,30.35,30.39,41250.0,26.2395,26.2481,26.0507,26.085,41250.0
2018-10-10 14:40:00,30.41,30.44,30.29,30.29,15330.0,26.1022,26.1279,25.9992,25.9992,15330.0
2018-10-10 14:50:00,30.28,30.29,30.2,30.24,44282.0,25.9906,25.9992,25.9219,25.9563,44282.0
2018-10-10 15:00:00,30.23,30.24,30.2,30.22,45048.0,25.9477,25.9563,25.9219,25.9391,45048.0
2018-10-10 15:10:00,30.22,30.26,30.17,30.23,56078.0,25.9391,25.9734,25.8962,25.9477,56078.0
2018-10-10 15:20:00,30.23,30.49,30.23,30.46,107720.0,25.9477,26.1709,25.9477,26.1451,107720.0
2018-10-10 15:30:00,30.46,30.53,30.42,30.44,138062.0,26.1451,26.2052,26.1108,26.1279,138062.0
2018-10-10 15:40:00,30.43,30.5,30.43,30.5,169032.0,26.1194,26.1794,26.1194,26.1794,169032.0
2018-10-10 15:50:00,30.48,30.48,30.21,30.28,233034.0,26.1623,26.1623,25.9305,25.9906,233034.0
2018-10-11 09:30:00,30.22,30.39,30.16,30.17,165062.0,25.9391,26.085,25.8876,25.8962,165062.0
2018-10-11 09:40:00,30.18,30.48,30.02,30.48,100300.0,25.9048,26.1623,25.7674,26.1623,100300.0
2018-10-11 09:50:00,30.47,30.75,30.38,30.75,35928.0,26.1537,26.394,26.0764,26.394,35928.0
2018-10-11 10:00:00,30.75,30.83,30.6,30.63,204826.0,26.394,26.4627,26.2653,26.291,204826.0
2018-10-11 10:10:00,30.65,30.68,30.4,30.54,35144.0,26.3082,26.3339,26.0936,26.2138,35144.0
2018-10-11 10:20:00,30.52,30.66,30.5,30.65,90870.0,26.1966,26.3168,26.1794,26.3082,90870.0
2018-10-11 10:30:00,30.69,30.74,30.56,30.67,102238.0,26.3425,26.3854,26.2309,26.3254,102238.0
2018-10-11 10:40:00,30.66,30.7,30.61,30.63,34054.0,26.3168,26.3511,26.2739,26.291,34054.0
2018-10-11 10:50:00,30.63,30.67,30.46,30.5,123458.0,26.291,26.3254,26.1451,26.1794,123458.0
2018-10-11 11:00:00,30.49,30.62,30.49,30.58,67894.0,26.1709,26.2824,26.1709,26.2481,67894.0
2018-10-11 11:10:00,30.6,30.6,30.45,30.46,44258.0,26.2653,26.2653,26.1365,26.1451,44258.0
2018-10-11 11:20:00,30.47,30.55,30.43,30.47,33518.0,26.1537,26.2224,26.1194,26.1537,33518.0
2018-10-11 11:30:00,30.46,30.52,30.42,30.45,27516.0,26.1451,26.1966,26.1108,26.1365,27516.0
2018-10-11 11:40:00,30.47,30.58,30.47,30.58,38442.0,26.1537,26.2481,26.1537,26.2481,38442.0
2018-10-11 11:50:00,30.57,30.64,30.56,30.56,17938.0,26.2395,26.2996,26.2309,26.2309,17938.0
2018-10-11 12:00:00,30.56,30.65,30.56,30.6,29216.0,26.2309,26.3082,26.2309,26.2653,29216.0
2018-10-11 12:10:00,30.62,30.86,30.62,30.84,28046.0,26.2824,26.4884,26.2824,26.4713,28046.0
2018-10-11 12:20:00,30.83,30.88,30.81,30.83,26710.0,26.4627,26.5056,26.4455,26.4627,26710.0
2018-10-11 12:30:00,30.82,30.85,30.77,30.77,21000.0,26.4541,26.4799,26.4112,26.4112,21000.0
2018-10-11 12:40:00,30.79,30.85,30.77,30.82,25742.0,26.4284,26.4799,26.4112,26.4541,25742.0
2018-10-11 12:50:00,30.81,30.84,30.77,30.8,16842.0,26.4455,26.4713,26.4112,26.4369,16842.0
2018-10-11 13:00:00,30.8,30.83,30.75,30.77,76580.0,26.4369,26.4627,26.394,26.4112,76580.0
2018-10-11 13:10:00,30.74,30.81,30.74,30.76,28572.0,26.3854,26.4455,26.3854,26.4026,28572.0
2018-10-11 13:20:00,30.77,30.77,30.66,30.69,21620.0,26.4112,26.4112,26.3168,26.3425,21620.0
2018-10-11 13:30:00,30.68,30.71,30.63,30.68,20200.0,26.3339,26.3597,26.291,26.3339,20200.0
2018-10-11 13:40:00,30.68,30.7,30.6,30.6,17220.0,26.3339,26.3511,26.2653,26.2653,17220.0
2018-10-11 13:50:00,30.57,30.62,30.55,30.61,22930.0,26.2395,26.2824,26.2224,26.2739,22930.0
2018-10-11 14:00:00,30.61,30.64,30.55,30.56,23456.0,26.2739,26.2996,26.2224,26.2309,23456.0
2018-10-11 14:10:00,30.56,30.58,30.53,30.54,22430.0,26.2309,26.2481,26.2052,26.2138,22430.0
2018-10-11 14:20:00,30.54,30.57,30.46,30.48,70424.0,26.2138,26.2395,26.1451,26.1623,70424.0
2018-10-11 14:30:00,30.45,30.46,30.25,30.26,28764.0,26.1365,26.1451,25.9649,25.9734,28764.0
2018-10-11 14:40:00,30.25,30.28,30.06,30.17,35416.0,25.9649,25.9906,25.8018,25.8962,35416.0
2018-10-11 14:50:00,30.14,30.31,30.13,30.21,31118.0,25.8704,26.0164,25.8619,25.9305,31118.0
2018-10-11 15:00:00,30.19,30.34,30.18,30.31,50828.0,25.9134,26.0421,25.9048,26.0164,50828.0
2018-10-11 15:10:00,30.3,30.59,30.22,30.57,86438.0,26.0078,26.2567,25.9391,26.2395,86438.0
2018-10-11 15:20:00,30.6,30.6,30.43,30.55,44354.0,26.2653,26.2653,26.1194,26.2224,44354.0
2018-10-11 15:30:00,30.52,30.58,30.39,30.48,54132.0,26.1966,26.2481,26.085,26.1623,54132.0
2018-10-11 15:40:00,30.49,30.5,30.36,30.4,76472.0,26.1709,26.1794,26.0593,26.0936,76472.0
2018-10-11 15:50:00,30.39,30.46,30.31,30.31,135598.0,26.085,26.1451,26.0164,26.0164,135598.0
2018-10-12 09:30:00,30.8,30.84,30.42,30.53,61008.0,26.4369,26.4713,26.1108,26.2052,61008.0
2018-10-12 09:40:00,30.53,30.66,30.43,30.61,56464.0,26.2052,26.3168,26.1194,26.2739,56464.0
2018-10-12 09:50:00,30.61,30.69,30.48,30.69,19132.0,26.2739,26.3425,26.1623,26.3425,19132.0
2018-10-12 10:00:00,30.79,30.79,30.5,30.61,74984.0,26.4284,26.4284,26.1794,26.2739,74984.0
2018-10-12 10:10:00,30.62,30.63,30.39,30.39,47162.0,26.2824,26.291,26.085,26.085,47162.0
2018-10-12 10:20:00,30.39,30.48,30.36,30.39,34114.0,26.085,26.1623,26.0593,26.085,34114.0
2018-10-12 10:30:00,30.39,30.47,30.39,30.4,23298.0,26.085,26.1537,26.085,26.0936,23298.0
2018-10-12 10:40:00,30.41,30.41,30.34,30.38,46792.0,26.1022,26.1022,26.0421,26.0764,46792.0
2018-10-12 10:50:00,30.39,30.45,30.38,30.42,91968.0,26.085,26.1365,26.0764,26.1108,91968.0
2018-10-12 11:00:00,30.4,30.57,30.36,30.57,82180.0,26.0936,26.2395,26.0593,26.2395,82180.0
2018-10-12 11:10:00,30.57,30.61,30.54,30.54,22080.0,26.2395,26.2739,26.2138,26.2138,22080.0
2018-10-12 11:20:00,30.55,30.58,30.43,30.46,23214.0,26.2224,26.2481,26.1194,26.1451,23214.0
2018-10-12 11:30:00,30.47,30.56,30.47,30.5,21324.0,26.1537,26.2309,26.1537,26.1794,21324.0
2018-10-12 11:40:00,30.5,30.5,30.36,30.45,24284.0,26.1794,26.1794,26.0593,26.1365,24284.0
2018-10-12 11:50:00,30.47,30.59,30.47,30.58,26268.0,26.1537,26.2567,26.1537,26.2481,26268.0
2018-10-12 12:00:00,30.58,30.59,30.32,30.36,142412.0,26.2481,26.2567,26.0249,26.0593,142412.0
2018-10-12 12:10:00,30.36,30.4,30.23,30.23,28178.0,26.0593,26.0936,25.9477,25.9477,28178.0
2018-10-12 12:20:00,30.22,30.25,30.15,30.2,42948.0,25.9391,25.9649,25.879,25.9219,42948.0
2018-10-12 12:30:00,30.18,30.24,30.15,30.22,102234.0,25.9048,25.9563,25.879,25.9391,102234.0
2018-10-12 12:40:00,30.22,30.25,30.09,30.09,23528.0,25.9391,25.9649,25.8275,25.8275,23528.0
2018-10-12 12:50:00,30.07,30.2,30.06,30.18,22142.0,25.8104,25.9219,25.8018,25.9048,22142.0
2018-10-12 13:00:00,30.18,30.4,30.18,30.37,38656.0,25.9048,26.0936,25.9048,26.0679,38656.0
2018-10-12 13:10:00,30.38,30.39,30.27,30.3,14024.0,26.0764,26.085,25.982,26.0078,14024.0
2018-10-12 13:20:00,30.3,30.38,30.3,30.3,19262.0,26.0078,26.0764,26.0078,26.0078,19262.0
2018-10-12 13:30:00,30.27,30.3,30.24,30.3,19426.0,25.982,26.0078,25.9563,26.0078,19426.0
2018-10-12 13:40:00,30.31,30.41,30.25,30.4,17102.0,26.0164,26.1022,25.9649,26.0936,17102.0
2018-10-12 13:50:00,30.4,30.46,30.39,30.4,29080.0,26.0936,26.1451,26.085,26.0936,29080.0
2018-10-12 14:00:00,30.4,30.4,30.27,30.27,11582.0,26.0936,26.0936,25.982,25.982,11582.0
2018-10-12 14:10:00,30.25,30.3,30.21,30.3,12858.0,25.9649,26.0078,25.9305,26.0078,12858.0
2018-10-12 14:20:00,30.31,30.34,30.22,30.34,19054.0,26.0164,26.0421,25.9391,26.0421,19054.0
2018-10-12 14:30:00,30.34,30.34,30.27,30.31,11310.0,26.0421,26.0421,25.982,26.0164,11310.0
2018-10-12 14:40:00,30.32,30.33,30.28,30.32,10214.0,26.0249,26.0335,25.9906,26.0249,10214.0
2018-10-12 14:50:00,30.32,30.38,30.31,30.36,16394.0,26.0249,26.0764,26.0164,26.0593,16394.0
2018-10-12 15:00:00,30.36,30.38,30.29,30.37,23490.0,26.0593,26.0764,25.9992,26.0679,23490.0
2018-10-12 15:10:00,30.36,30.4,30.28,30.28,19776.0,26.0593,26.0936,25.9906,25.9906,19776.0
2018-10-12 15:20:00,30.28,30.4,30.28,30.36,26342.0,25.9906,26.0936,25.9906,26.0593,26342.0
2018-10-12 15:30:00,30.36,30.46,30.36,30.41,60214.0,26.0593,26.1451,26.0593,26.1022,60214.0
2018-10-12 15:40:00,30.41,30.5,30.38,30.42,173198.0,26.1022,26.1794,26.0764,26.1108,173198.0
2018-10-12 15:50:00,30.43,30.49,30.43,30.43,139678.0,26.1194,26.1709,26.1194,26.1194,139678.0
2018-10-15 09:30:00,30.43,30.67,30.27,30.43,45066.0,26.1194,26.3254,25.982,26.1194,45066.0
2018-10-15 09:40:00,30.5,30.63,30.47,30.51,21354.0,26.1794,26.291,26.1537,26.188,21354.0
2018-10-15 09:50:00,30.48,30.52,30.33,30.35,23734.0,26.1623,26.1966,26.0335,26.0507,23734.0
2018-10-15 10:00:00,30.38,30.42,30.28,30.39,40628.0,26.0764,26.1108,25.9906,26.085,40628.0
2018-10-15 10:10:00,30.43,30.46,30.24,30.24,24180.0,26.1194,26.1451,25.9563,25.9563,24180.0
2018-10-15 10:20:00,30.25,30.47,30.23,30.4,131420.0,25.9649,26.1537,25.9477,26.0936,131420.0
2018-10-15 10:30:00,30.4,30.55,30.4,30.43,57224.0,26.0936,26.2224,26.0936,26.1194,57224.0
2018-10-15 10:40:00,30.42,30.42,30.28,30.36,9404.0,26.1108,26.1108,25.9906,26.0593,9404.0
2018-10-15 10:50:00,30.34,30.42,30.32,30.42,6628.0,26.0421,26.1108,26.0249,26.1108,6628.0
2018-10-15 11:00:00,30.42,30.44,30.36,30.43,15618.0,26.1108,26.1279,26.0593,26.1194,15618.0
2018-10-15 11:10:00,30.43,30.55,30.43,30.49,13134.0,26.1194,26.2224,26.1194,26.1709,13134.0
2018-10-15 11:20:00,30.47,30.5,30.43,30.46,27870.0,26.1537,26.1794,26.1194,26.1451,27870.0
2018-10-15 11:30:00,30.46,30.5,30.41,30.41,13748.0,26.1451,26.1794,26.1022,26.1022,13748.0
2018-10-15 11:40:00,30.4,30.47,30.34,30.46,9398.0,26.0936,26.1537,26.0421,26.1451,9398.0
2018-10-15 11:50:00,30.47,30.48,30.39,30.39,15360.0,26.1537,26.1623,26.085,26.085,15360.0
2018-10-15 12:00:00,30.38,30.44,30.34,30.36,27950.0,26.0764,26.1279,26.0421,26.0593,27950.0
2018-10-15 12:10:00,30.36,30.37,30.29,30.36,16688.0,26.0593,26.0679,25.9992,26.0593,16688.0
2018-10-15 12:20:00,30.37,30.43,30.36,30.37,10656.0,26.0679,26.1194,26.0593,26.0679,10656.0
2018-10-15 12:30:00,30.35,30.47,30.35,30.39,30690.0,26.0507,26.1537,26.0507,26.085,30690.0
2018-10-15 12:40:00,30.4,30.51,30.38,30.51,17694.0,26.0936,26.188,26.0764,26.188,17694.0
2018-10-15 12:50:00,30.5,30.56,30.49,30.54,18460.0,26.1794,26.2309,26.1709,26.2138,18460.0
2018-10-15 13:00:00,30.56,30.63,30.52,30.61,40888.0,26.2309,26.291,26.1966,26.2739,40888.0
2018-10-15 13:10:00,30.61,30.63,30.59,30.61,12088.0,26.2739,26.291,26.2567,26.2739,12088.0
2018-10-15 13:20:00,30.59,30.59,30.54,30.59,5200.0,26.2567,26.2567,26.2138,26.2567,5200.0
2018-10-15 13:30:00,30.61,30.64,30.59,30.63,16412.0,26.2739,26.2996,26.2567,26.291,16412.0
2018-10-15 13:40:00,30.63,30.64,30.58,30.6,13810.0,26.291,26.2996,26.2481,26.2653,13810.0
2018-10-15 13:50:00,30.6,30.72,30.59,30.71,33738.0,26.2653,26.3683,26.2567,26.3597,33738.0
2018-10-15 14:00:00,30.7,30.72,30.6,30.64,21848.0,26.3511,26.3683,26.2653,26.2996,21848.0
2018-10-15 14:10:00,30.65,30.65,30.6,30.6,7600.0,26.3082,26.3082,26.2653,26.2653,7600.0
2018-10-15 14:20:00,30.6,30.63,30.57,30.57,20600.0,26.2653,26.291,26.2395,26.2395,20600.0
2018-10-15 14:30:00,30.57,30.65,30.57,30.64,20592.0,26.2395,26.3082,26.2395,26.2996,20592.0
2018-10-15 14:40:00,30.65,30.73,30.64,30.73,23016.0,26.3082,26.3769,26.2996,26.3769,23016.0
2018-10-15 14:50:00,30.7,30.78,30.68,30.71,38302.0,26.3511,26.4198,26.3339,26.3597,38302.0
2018-10-15 15:00:00,30.72,30.77,30.71,30.73,17254.0,26.3683,26.4112,26.3597,26.3769,17254.0
2018-10-15 15:10:00,30.72,30.74,30.65,30.66,23394.0,26.3683,26.3854,26.3082,26.3168,23394.0
2018-10-15 15:20:00,30.66,30.75,30.66,30.66,20056.0,26.3168,26.394,26.3168,26.3168,20056.0
2018-10-15 15:30:00,30.65,30.71,30.63,30.66,43082.0,26.3082,26.3597,26.291,26.3168,43082.0
2018-10-15 15:40:00,30.66,30.74,30.65,30.68,52012.0,26.3168,26.3854,26.3082,26.3339,52012.0
2018-10-15 15:50:00,30.67,30.71,30.63,30.63,140776.0,26.3254,26.3597,26.291,26.291,140776.0
2018-10-16 09:30:00,30.82,30.88,30.59,30.85,59512.0,26.4541,26.5056,26.2567,26.4799,59512.0
2018-10-16 09:40:00,30.78,31.08,30.71,30.89,32212.0,26.4198,26.6773,26.3597,26.5142,32212.0
2018-10-16 09:50:00,30.85,30.98,30.78,30.97,18302.0,26.4799,26.5915,26.4198,26.5829,18302.0
2018-10-16 10:00:00,31.0,31.05,30.78,30.78,26518.0,26.6086,26.6515,26.4198,26.4198,26518.0
2018-10-16 10:10:00,30.8,30.97,30.8,30.82,36440.0,26.4369,26.5829,26.4369,26.4541,36440.0
2018-10-16 10:20:00,30.85,30.85,30.72,30.74,24866.0,26.4799,26.4799,26.3683,26.3854,24866.0
2018-10-16 10:30:00,30.72,30.73,30.51,30.55,51004.0,26.3683,26.3769,26.188,26.2224,51004.0
2018-10-16 10:40:00,30.58,30.71,30.57,30.68,16912.0,26.2481,26.3597,26.2395,26.3339,16912.0
2018-10-16 10:50:00,30.72,30.89,30.72,30.84,23916.0,26.3683,26.5142,26.3683,26.4713,23916.0
2018-10-16 11:00:00,30.86,30.86,30.74,30.77,44458.0,26.4884,26.4884,26.3854,26.4112,44458.0
2018-10-16 11:10:00,30.77,30.91,30.77,30.88,17164.0,26.4112,26.5314,26.4112,26.5056,17164.0
2018-10-16 11:20:00,30.88,31.0,30.88,31.0,17840.0,26.5056,26.6086,26.5056,26.6086,17840.0
2018-10-16 11:30:00,31.0,31.01,30.92,30.96,27408.0,26.6086,26.6172,26.54,26.5743,27408.0
2018-10-16 11:40:00,30.96,31.01,30.92,30.93,29790.0,26.5743,26.6172,26.54,26.5485,29790.0
2018-10-16 11:50:00,30.93,31.0,30.91,31.0,11446.0,26.5485,26.6086,26.5314,26.6086,11446.0
2018-10-16 12:00:00,31.0,31.06,30.98,31.03,30790.0,26.6086,26.6601,26.5915,26.6344,30790.0
2018-10-16 12:10:00,31.03,31.06,30.99,31.04,29612.0,26.6344,26.6601,26.6,26.643,29612.0
2018-10-16 12:20:00,31.04,31.11,31.04,31.1,16030.0,26.643,26.703,26.643,26.6945,16030.0
2018-10-16 12:30:00,31.11,31.14,31.06,31.14,20008.0,26.703,26.7288,26.6601,26.7288,20008.0
2018-10-16 12:40:00,31.12,31.16,31.11,31.11,23034.0,26.7116,26.746,26.703,26.703,23034.0
2018-10-16 12:50:00,31.11,31.11,31.08,31.11,18062.0,26.703,26.703,26.6773,26.703,18062.0
2018-10-16 13:00:00,31.12,31.13,31.04,31.09,37842.0,26.7116,26.7202,26.643,26.6859,37842.0
2018-10-16 13:10:00,31.1,31.13,31.08,31.11,31908.0,26.6945,26.7202,26.6773,26.703,31908.0
2018-10-16 13:20:00,31.1,31.15,31.1,31.13,23802.0,26.6945,26.7374,26.6945,26.7202,23802.0
2018-10-16 13:30:00,31.14,31.2,31.14,31.18,30832.0,26.7288,26.7803,26.7288,26.7631,30832.0
2018-10-16 13:40:00,31.19,31.22,31.16,31.21,71636.0,26.7717,26.7975,26.746,26.7889,71636.0
2018-10-16 13:50:00,31.21,31.25,31.19,31.24,29198.0,26.7889,26.8232,26.7717,26.8146,29198.0
2018-10-16 14:00:00,31.24,31.25,31.18,31.22,24344.0,26.8146,26.8232,26.7631,26.7975,24344.0
2018-10-16 14:10:00,31.22,31.24,31.18,31.2,56368.0,26.7975,26.8146,26.7631,26.7803,56368.0
2018-10-16 14:20:00,31.21,31.28,31.18,31.28,30510.0,26.7889,26.849,26.7631,26.849,30510.0
2018-10-16 14:30:00,31.29,31.29,31.23,31.24,27146.0,26.8575,26.8575,26.806,26.8146,27146.0
2018-10-16 14:40:00,31.24,31.29,31.22,31.28,29726.0,26.8146,26.8575,26.7975,26.849,29726.0
2018-10-16 14:50:00,31.29,31.29,31.24,31.25,28904.0,26.8575,26.8575,26.8146,26.8232,28904.0
2018-10-16 15:00:00,31.25,31.25,31.11,31.22,35730.0,26.8232,26.8232,26.703,26.7975,35730.0
2018-10-16 15:10:00,31.2,31.29,31.18,31.29,24582.0,26.7803,26.8575,26.7631,26.8575,24582.0
2018-10-16 15:20:00,31.28,31.28,31.2,31.25,40786.0,26.849,26.849,26.7803,26.8232,40786.0
2018-10-16 15:30:00,31.25,31.3,31.19,31.26,75128.0,26.8232,26.8661,26.7717,26.8318,75128.0
2018-10-16 15:40:00,31.25,31.39,31.22,31.35,122462.0,26.8232,26.9434,26.7975,26.909,122462.0
2018-10-16 15:50:00,31.35,31.36,31.29,31.3,305514.0,26.909,26.9176,26.8575,26.8661,305514.0
2018-10-17 09:30:00,31.29,31.29,30.94,30.94,38908.0,26.8575,26.8575,26.5571,26.5571,38908.0
2018-10-17 09:40:00,30.98,31.11,30.88,30.91,27180.0,26.5915,26.703,26.5056,26.5314,27180.0
2018-10-17 09:50:00,30.89,30.9,30.71,30.73,36368.0,26.5142,26.5228,26.3597,26.3769,36368.0
2018-10-17 10:00:00,30.71,30.82,30.64,30.8,49070.0,26.3597,26.4541,26.2996,26.4369,49070.0
2018-10-17 10:10:00,30.81,30.82,30.41,30.48,48038.0,26.4455,26.4541,26.1022,26.1623,48038.0
2018-10-17 10:20:00,30.48,30.64,30.46,30.58,43288.0,26.1623,26.2996,26.1451,26.2481,43288.0
2018-10-17 10:30:00,30.58,30.64,30.31,30.32,54880.0,26.2481,26.2996,26.0164,26.0249,54880.0
2018-10-17 10:40:00,30.32,30.43,30.3,30.42,45744.0,26.0249,26.1194,26.0078,26.1108,45744.0
2018-10-17 10:50:00,30.46,30.66,30.46,30.64,51800.0,26.1451,26.3168,26.1451,26.2996,51800.0
2018-10-17 11:00:00,30.61,30.66,30.49,30.66,32174.0,26.2739,26.3168,26.1709,26.3168,32174.0
2018-10-17 11:10:00,30.67,30.72,30.61,30.68,33084.0,26.3254,26.3683,26.2739,26.3339,33084.0
2018-10-17 11:20:00,30.68,30.77,30.68,30.76,23126.0,26.3339,26.4112,26.3339,26.4026,23126.0
2018-10-17 11:30:00,30.78,30.8,30.68,30.68,31208.0,26.4198,26.4369,26.3339,26.3339,31208.0
2018-10-17 11:40:00,30.68,30.87,30.68,30.84,30134.0,26.3339,26.497,26.3339,26.4713,30134.0
2018-10-17 11:50:00,30.84,30.87,30.77,30.87,23328.0,26.4713,26.497,26.4112,26.497,23328.0
2018-10-17 12:00:00,30.87,30.89,30.81,30.84,152484.0,26.497,26.5142,26.4455,26.4713,152484.0
2018-10-17 12:10:00,30.83,30.98,30.81,30.81,365492.0,26.4627,26.5915,26.4455,26.4455,365492.0
2018-10-17 12:20:00,30.81,30.81,30.72,30.77,21938.0,26.4455,26.4455,26.3683,26.4112,21938.0
2018-10-17 12:30:00,30.73,30.73,30.61,30.72,32582.0,26.3769,26.3769,26.2739,26.3683,32582.0
2018-10-17 12:40:00,30.72,30.75,30.59,30.59,39004.0,26.3683,26.394,26.2567,26.2567,39004.0
2018-10-17 12:50:00,30.6,30.69,30.6,30.69,21574.0,26.2653,26.3425,26.2653,26.3425,21574.0
2018-10-17 13:00:00,30.72,30.73,30.67,30.69,34982.0,26.3683,26.3769,26.3254,26.3425,34982.0
2018-10-17 13:10:00,30.68,30.7,30.66,30.66,18068.0,26.3339,26.3511,26.3168,26.3168,18068.0
2018-10-17 13:20:00,30.66,30.73,30.65,30.71,27620.0,26.3168,26.3769,26.3082,26.3597,27620.0
2018-10-17 13:30:00,30.71,30.8,30.71,30.8,28232.0,26.3597,26.4369,26.3597,26.4369,28232.0
2018-10-17 13:40:00,30.8,30.81,30.71,30.74,37630.0,26.4369,26.4455,26.3597,26.3854,37630.0
2018-10-17 13:50:00,30.74,30.75,30.69,30.72,26764.0,26.3854,26.394,26.3425,26.3683,26764.0
2018-10-17 14:00:00,30.71,30.74,30.68,30.7,22194.0,26.3597,26.3854,26.3339,26.3511,22194.0
2018-10-17 14:10:00,30.7,30.73,30.67,30.73,25680.0,26.3511,26.3769,26.3254,26.3769,25680.0
2018-10-17 14:20:00,30.73,30.75,30.7,30.73,27068.0,26.3769,26.394,26.3511,26.3769,27068.0
2018-10-17 14:30:00,30.73,30.79,30.7,30.72,48640.0,26.3769,26.4284,26.3511,26.3683,48640.0
2018-10-17 14:40:00,30.73,30.77,30.72,30.75,46350.0,26.3769,26.4112,26.3683,26.394,46350.0
2018-10-17 14:50:00,30.75,30.81,30.74,30.75,297058.0,26.394,26.4455,26.3854,26.394,297058.0
2018-10-17 15:00:00,30.75,30.75,30.65,30.7,35852.0,26.394,26.394,26.3082,26.3511,35852.0
2018-10-17 15:10:00,30.69,30.69,30.58,30.64,25776.0,26.3425,26.3425,26.2481,26.2996,25776.0
2018-10-17 15:20:00,30.66,30.68,30.63,30.64,25768.0,26.3168,26.3339,26.291,26.2996,25768.0
2018-10-17 15:30:00,30.63,30.65,30.53,30.59,70124.0,26.291,26.3082,26.2052,26.2567,70124.0
2018-10-17 15:40:00,30.57,30.61,30.52,30.58,124152.0,26.2395,26.2739,26.1966,26.2481,124152.0
2018-10-17 15:50:00,30.58,30.72,30.58,30.7,270172.0,26.2481,26.3683,26.2481,26.3511,270172.0
2018-10-18 09:30:00,30.39,30.6,30.3,30.48,44940.0,26.085,26.2653,26.0078,26.1623,44940.0
2018-10-18 09:40:00,30.56,30.84,30.49,30.63,78904.0,26.2309,26.4713,26.1709,26.291,78904.0
2018-10-18 09:50:00,30.66,30.66,30.44,30.45,16200.0,26.3168,26.3168,26.1279,26.1365,16200.0
2018-10-18 10:00:00,30.45,30.45,30.25,30.27,37846.0,26.1365,26.1365,25.9649,25.982,37846.0
2018-10-18 10:10:00,30.26,30.41,30.22,30.36,30468.0,25.9734,26.1022,25.9391,26.0593,30468.0
2018-10-18 10:20:00,30.35,30.5,30.32,30.43,20678.0,26.0507,26.1794,26.0249,26.1194,20678.0
2018-10-18 10:30:00,30.45,30.5,30.36,30.4,37644.0,26.1365,26.1794,26.0593,26.0936,37644.0
2018-10-18 10:40:00,30.43,30.48,30.39,30.47,55692.0,26.1194,26.1623,26.085,26.1537,55692.0
2018-10-18 10:50:00,30.47,30.62,30.43,30.56,34576.0,26.1537,26.2824,26.1194,26.2309,34576.0
2018-10-18 11:00:00,30.58,30.59,30.49,30.53,40310.0,26.2481,26.2567,26.1709,26.2052,40310.0
2018-10-18 11:10:00,30.53,30.64,30.52,30.6,20400.0,26.2052,26.2996,26.1966,26.2653,20400.0
2018-10-18 11:20:00,30.59,30.61,30.5,30.5,26142.0,26.2567,26.2739,26.1794,26.1794,26142.0
2018-10-18 11:30:00,30.49,30.6,30.48,30.55,34628.0,26.1709,26.2653,26.1623,26.2224,34628.0
2018-10-18 11:40:00,30.55,30.61,30.48,30.51,37182.0,26.2224,26.2739,26.1623,26.188,37182.0
2018-10-18 11:50:00,30.5,30.53,30.4,30.41,23892.0,26.1794,26.2052,26.0936,26.1022,23892.0
2018-10-18 12:00:00,30.41,30.59,30.41,30.56,33618.0,26.1022,26.2567,26.1022,26.2309,33618.0
2018-10-18 12:10:00,30.56,30.58,30.51,30.53,20520.0,26.2309,26.2481,26.188,26.2052,20520.0
2018-10-18 12:20:00,30.51,30.54,30.47,30.47,45120.0,26.188,26.2138,26.1537,26.1537,45120.0
2018-10-18 12:30:00,30.47,30.57,30.43,30.57,21540.0,26.1537,26.2395,26.1194,26.2395,21540.0
2018-10-18 12:40:00,30.58,30.61,30.48,30.52,14822.0,26.2481,26.2739,26.1623,26.1966,14822.0
2018-10-18 12:50:00,30.52,30.52,30.43,30.47,13522.0,26.1966,26.1966,26.1194,26.1537,13522.0
2018-10-18 13:00:00,30.45,30.49,30.38,30.4,23572.0,26.1365,26.1709,26.0764,26.0936,23572.0
2018-10-18 13:10:00,30.39,30.4,30.27,30.28,9802.0,26.085,26.0936,25.982,25.9906,9802.0
2018-10-18 13:20:00,30.3,30.33,30.2,30.28,18312.0,26.0078,26.0335,25.9219,25.9906,18312.0
2018-10-18 13:30:00,30.25,30.29,30.09,30.15,33886.0,25.9649,25.9992,25.8275,25.879,33886.0
2018-10-18 13:40:00,30.15,30.15,29.9,30.06,73512.0,25.879,25.879,25.6644,25.8018,73512.0
2018-10-18 13:50:00,30.08,30.25,29.98,30.11,122476.0,25.8189,25.9649,25.7331,25.8447,122476.0
2018-10-18 14:00:00,30.11,30.24,30.1,30.14,29954.0,25.8447,25.9563,25.8361,25.8704,29954.0
2018-10-18 14:10:00,30.1,30.11,30.04,30.06,31878.0,25.8361,25.8447,25.7846,25.8018,31878.0
2018-10-18 14:20:00,30.05,30.18,30.04,30.08,39500.0,25.7932,25.9048,25.7846,25.8189,39500.0
2018-10-18 14:30:00,30.08,30.14,30.05,30.07,29672.0,25.8189,25.8704,25.7932,25.8104,29672.0
2018-10-18 14:40:00,30.09,30.17,30.07,30.1,28838.0,25.8275,25.8962,25.8104,25.8361,28838.0
2018-10-18 14:50:00,30.1,30.17,30.09,30.13,16996.0,25.8361,25.8962,25.8275,25.8619,16996.0
2018-10-18 15:00:00,30.14,30.14,30.07,30.1,25766.0,25.8704,25.8704,25.8104,25.8361,25766.0
2018-10-18 15:10:00,30.09,30.17,30.07,30.14,53122.0,25.8275,25.8962,25.8104,25.8704,53122.0
2018-10-18 15:20:00,30.14,30.18,30.11,30.17,37198.0,25.8704,25.9048,25.8447,25.8962,37198.0
2018-10-18 15:30:00,30.16,30.17,30.08,30.13,66822.0,25.8876,25.8962,25.8189,25.8619,66822.0
2018-10-18 15:40:00,30.15,30.15,30.08,30.11,86884.0,25.879,25.879,25.8189,25.8447,86884.0
2018-10-18 15:50:00,30.11,30.13,30.03,30.08,159216.0,25.8447,25.8619,25.776,25.8189,159216.0
2018-10-19 09:30:00,30.32,30.37,29.97,30.11,53314.0,26.0249,26.0679,25.7245,25.8447,53314.0
2018-10-19 09:40:00,30.09,30.19,30.07,30.19,32322.0,25.8275,25.9134,25.8104,25.9134,32322.0
2018-10-19 09:50:00,30.2,30.3,30.15,30.27,47776.0,25.9219,26.0078,25.879,25.982,47776.0
2018-10-19 10:00:00,30.29,30.31,30.24,30.25,26548.0,25.9992,26.0164,25.9563,25.9649,26548.0
2018-10-19 10:10:00,30.25,30.25,30.0,30.02,61050.0,25.9649,25.9649,25.7503,25.7674,61050.0
2018-10-19 10:20:00,30.02,30.12,30.02,30.09,48656.0,25.7674,25.8533,25.7674,25.8275,48656.0
2018-10-19 10:30:00,30.08,30.13,29.93,29.93,66890.0,25.8189,25.8619,25.6902,25.6902,66890.0
2018-10-19 10:40:00,29.93,29.95,29.8,29.8,104590.0,25.6902,25.7074,25.5786,25.5786,104590.0
2018-10-19 10:50:00,29.82,29.95,29.78,29.95,73950.0,25.5958,25.7074,25.5614,25.7074,73950.0
2018-10-19 11:00:00,29.94,30.05,29.88,29.98,62306.0,25.6988,25.7932,25.6473,25.7331,62306.0
2018-10-19 11:10:00,29.98,30.04,29.94,29.98,85546.0,25.7331,25.7846,25.6988,25.7331,85546.0
2018-10-19 11:20:00,29.98,30.0,29.93,30.0,80498.0,25.7331,25.7503,25.6902,25.7503,80498.0
2018-10-19 11:30:00,30.0,30.02,29.92,29.99,95598.0,25.7503,25.7674,25.6816,25.7417,95598.0
2018-10-19 11:40:00,29.99,30.06,29.98,30.05,38854.0,25.7417,25.8018,25.7331,25.7932,38854.0
2018-10-19 11:50:00,30.05,30.08,29.93,30.07,43912.0,25.7932,25.8189,25.6902,25.8104,43912.0
2018-10-19 12:00:00,30.06,30.09,29.95,29.96,44306.0,25.8018,25.8275,25.7074,25.7159,44306.0
2018-10-19 12:10:00,29.95,30.0,29.94,29.95,47570.0,25.7074,25.7503,25.6988,25.7074,47570.0
2018-10-19 12:20:00,29.94,29.95,29.78,29.79,59550.0,25.6988,25.7074,25.5614,25.57,59550.0
2018-10-19 12:30:00,29.78,29.86,29.7,29.75,62156.0,25.5614,25.6301,25.4928,25.5357,62156.0
2018-10-19 12:40:00,29.73,29.88,29.72,29.82,66504.0,25.5185,25.6473,25.5099,25.5958,66504.0
2018-10-19 12:50:00,29.83,29.89,29.76,29.86,51158.0,25.6044,25.6559,25.5443,25.6301,51158.0
2018-10-19 13:00:00,29.85,29.86,29.77,29.8,75742.0,25.6215,25.6301,25.5529,25.5786,75742.0
2018-10-19 13:10:00,29.8,29.95,29.8,29.91,42162.0,25.5786,25.7074,25.5786,25.673,42162.0
2018-10-19 13:20:00,29.89,29.93,29.82,29.93,44338.0,25.6559,25.6902,25.5958,25.6902,44338.0
2018-10-19 13:30:00,29.92,29.96,29.88,29.93,47200.0,25.6816,25.7159,25.6473,25.6902,47200.0
2018-10-19 13:40:00,29.93,29.95,29.86,29.88,63172.0,25.6902,25.7074,25.6301,25.6473,63172.0
2018-10-19 13:50:00,29.88,29.89,29.81,29.84,45190.0,25.6473,25.6559,25.5872,25.6129,45190.0
2018-10-19 14:00:00,29.85,29.86,29.62,29.63,141592.0,25.6215,25.6301,25.4241,25.4327,141592.0
2018-10-19 14:10:00,29.63,29.63,29.38,29.38,147172.0,25.4327,25.4327,25.2181,25.2181,147172.0
2018-10-19 14:20:00,29.38,29.62,29.36,29.59,119814.0,25.2181,25.4241,25.2009,25.3984,119814.0
2018-10-19 14:30:00,29.59,29.95,29.43,29.78,238634.0,25.3984,25.7074,25.261,25.5614,238634.0
2018-10-19 14:40:00,29.78,29.78,29.66,29.74,56986.0,25.5614,25.5614,25.4584,25.5271,56986.0
2018-10-19 14:50:00,29.73,29.77,29.7,29.73,65908.0,25.5185,25.5529,25.4928,25.5185,65908.0
2018-10-19 15:00:00,29.7,29.83,29.6,29.67,101792.0,25.4928,25.6044,25.4069,25.467,101792.0
2018-10-19 15:10:00,29.66,29.68,29.6,29.63,76170.0,25.4584,25.4756,25.4069,25.4327,76170.0
2018-10-19 15:20:00,29.63,29.72,29.5,29.53,133580.0,25.4327,25.5099,25.3211,25.3469,133580.0
2018-10-19 15:30:00,29.52,29.55,29.4,29.41,233622.0,25.3383,25.364,25.2353,25.2439,233622.0
2018-10-19 15:40:00,29.41,29.51,29.37,29.43,287444.0,25.2439,25.3297,25.2095,25.261,287444.0
2018-10-19 15:50:00,29.43,29.48,29.38,29.41,493808.0,25.261,25.3039,25.2181,25.2439,493808.0
2018-10-22 09:30:00,29.17,29.79,29.16,29.59,121372.0,25.0379,25.57,25.0293,25.3984,121372.0
2018-10-22 09:40:00,29.67,29.76,29.53,29.67,167534.0,25.467,25.5443,25.3469,25.467,167534.0
2018-10-22 09:50:00,29.74,29.77,29.3,29.37,169686.0,25.5271,25.5529,25.1494,25.2095,169686.0
2018-10-22 10:00:00,29.36,29.71,29.32,29.62,84718.0,25.2009,25.5014,25.1666,25.4241,84718.0
2018-10-22 10:10:00,29.63,29.67,29.3,29.32,76352.0,25.4327,25.467,25.1494,25.1666,76352.0
2018-10-22 10:20:00,29.35,29.42,29.28,29.42,21266.0,25.1924,25.2524,25.1323,25.2524,21266.0
2018-10-22 10:30:00,29.42,29.5,29.32,29.33,22860.0,25.2524,25.3211,25.1666,25.1752,22860.0
2018-10-22 10:40:00,29.32,29.49,29.32,29.48,36646.0,25.1666,25.3125,25.1666,25.3039,36646.0
2018-10-22 10:50:00,29.5,29.5,29.41,29.42,19410.0,25.3211,25.3211,25.2439,25.2524,19410.0
2018-10-22 11:00:00,29.41,29.41,29.17,29.29,61042.0,25.2439,25.2439,25.0379,25.1409,61042.0
2018-10-22 11:10:00,29.3,29.34,29.22,29.3,39844.0,25.1494,25.1838,25.0808,25.1494,39844.0
2018-10-22 11:20:00,29.31,29.4,29.31,29.38,30500.0,25.158,25.2353,25.158,25.2181,30500.0
2018-10-22 11:30:00,29.38,29.44,29.32,29.42,21800.0,25.2181,25.2696,25.1666,25.2524,21800.0
2018-10-22 11:40:00,29.42,29.43,29.31,29.35,44204.0,25.2524,25.261,25.158,25.1924,44204.0
2018-10-22 11:50:00,29.36,29.36,29.2,29.32,58286.0,25.2009,25.2009,25.0636,25.1666,58286.0
2018-10-22 12:00:00,29.32,29.41,29.3,29.35,33514.0,25.1666,25.2439,25.1494,25.1924,33514.0
2018-10-22 12:10:00,29.36,29.36,29.26,29.28,44334.0,25.2009,25.2009,25.1151,25.1323,44334.0
2018-10-22 12:20:00,29.29,29.33,29.23,29.33,40122.0,25.1409,25.1752,25.0894,25.1752,40122.0
2018-10-22 12:30:00,29.32,29.36,29.28,29.31,20026.0,25.1666,25.2009,25.1323,25.158,20026.0
2018-10-22 12:40:00,29.32,29.41,29.32,29.39,16120.0,25.1666,25.2439,25.1666,25.2267,16120.0
2018-10-22 12:50:00,29.38,29.5,29.38,29.44,67664.0,25.2181,25.3211,25.2181,25.2696,67664.0
2018-10-22 13:00:00,29.43,29.49,29.35,29.47,16142.0,25.261,25.3125,25.1924,25.2954,16142.0
2018-10-22 13:10:00,29.46,29.56,29.43,29.53,22404.0,25.2868,25.3726,25.261,25.3469,22404.0
2018-10-22 13:20:00,29.54,29.55,29.45,29.47,15634.0,25.3554,25.364,25.2782,25.2954,15634.0
2018-10-22 13:30:00,29.46,29.63,29.46,29.53,65578.0,25.2868,25.4327,25.2868,25.3469,65578.0
2018-10-22 13:40:00,29.54,29.55,29.45,29.45,10942.0,25.3554,25.364,25.2782,25.2782,10942.0
2018-10-22 13:50:00,29.43,29.63,29.42,29.56,124596.0,25.261,25.4327,25.2524,25.3726,124596.0
2018-10-22 14:00:00,29.54,29.54,29.45,29.5,17352.0,25.3554,25.3554,25.2782,25.3211,17352.0
2018-10-22 14:10:00,29.52,29.53,29.41,29.42,13540.0,25.3383,25.3469,25.2439,25.2524,13540.0
2018-10-22 14:20:00,29.41,29.44,29.38,29.38,12596.0,25.2439,25.2696,25.2181,25.2181,12596.0
2018-10-22 14:30:00,29.38,29.46,29.38,29.43,19452.0,25.2181,25.2868,25.2181,25.261,19452.0
2018-10-22 14:40:00,29.43,29.44,29.36,29.44,22924.0,25.261,25.2696,25.2009,25.2696,22924.0
2018-10-22 14:50:00,29.43,29.48,29.41,29.47,14344.0,25.261,25.3039,25.2439,25.2954,14344.0
2018-10-22 15:00:00,29.45,29.5,29.44,29.46,35996.0,25.2782,25.3211,25.2696,25.2868,35996.0
2018-10-22 15:10:00,29.47,29.49,29.42,29.43,21332.0,25.2954,25.3125,25.2524,25.261,21332.0
2018-10-22 15:20:00,29.43,29.47,29.38,29.47,38588.0,25.261,25.2954,25.2181,25.2954,38588.0
2018-10-22 15:30:00,29.47,29.48,29.41,29.42,54446.0,25.2954,25.3039,25.2439,25.2524,54446.0
2018-10-22 15:40:00,29.41,29.43,29.36,29.36,85680.0,25.2439,25.261,25.2009,25.2009,85680.0
2018-10-22 15:50:00,29.38,29.38,29.23,29.26,206610.0,25.2181,25.2181,25.0894,25.1151,206610.0
2018-10-23 09:30:00,28.97,29.18,28.89,28.9,24962.0,24.8662,25.0464,24.7975,24.8061,24962.0
2018-10-23 09:40:00,28.86,29.01,28.69,28.88,73450.0,24.7718,24.9005,24.6258,24.7889,73450.0
2018-10-23 09:50:00,28.87,29.07,28.85,29.02,28704.0,24.7803,24.952,24.7632,24.9091,28704.0
2018-10-23 10:00:00,29.0,29.07,28.65,28.65,36408.0,24.8919,24.952,24.5915,24.5915,36408.0
2018-10-23 10:10:00,28.7,28.71,28.5,28.53,73466.0,24.6344,24.643,24.4628,24.4885,73466.0
2018-10-23 10:20:00,28.55,28.64,28.5,28.57,61164.0,24.5057,24.5829,24.4628,24.5228,61164.0
2018-10-23 10:30:00,28.59,28.68,28.55,28.68,34764.0,24.54,24.6173,24.5057,24.6173,34764.0
2018-10-23 10:40:00,28.68,28.82,28.62,28.78,31308.0,24.6173,24.7374,24.5658,24.7031,31308.0
2018-10-23 10:50:00,28.77,28.86,28.74,28.82,32020.0,24.6945,24.7718,24.6688,24.7374,32020.0
2018-10-23 11:00:00,28.81,28.89,28.78,28.86,28554.0,24.7288,24.7975,24.7031,24.7718,28554.0
2018-10-23 11:10:00,28.86,29.09,28.86,29.08,70296.0,24.7718,24.9692,24.7718,24.9606,70296.0
2018-10-23 11:20:00,29.12,29.25,29.11,29.25,33500.0,24.9949,25.1065,24.9864,25.1065,33500.0
2018-10-23 11:30:00,29.24,29.25,29.08,29.08,28960.0,25.0979,25.1065,24.9606,24.9606,28960.0
2018-10-23 11:40:00,29.08,29.16,29.06,29.11,31094.0,24.9606,25.0293,24.9434,24.9864,31094.0
2018-10-23 11:50:00,29.11,29.15,29.08,29.08,26414.0,24.9864,25.0207,24.9606,24.9606,26414.0
2018-10-23 12:00:00,29.08,29.18,29.07,29.16,30658.0,24.9606,25.0464,24.952,25.0293,30658.0
2018-10-23 12:10:00,29.17,29.22,29.15,29.2,34490.0,25.0379,25.0808,25.0207,25.0636,34490.0
2018-10-23 12:20:00,29.2,29.24,29.08,29.11,51528.0,25.0636,25.0979,24.9606,24.9864,51528.0
2018-10-23 12:30:00,29.11,29.21,29.11,29.17,27792.0,24.9864,25.0722,24.9864,25.0379,27792.0
2018-10-23 12:40:00,29.17,29.19,29.03,29.05,47448.0,25.0379,25.055,24.9177,24.9348,47448.0
2018-10-23 12:50:00,29.04,29.06,29.0,29.03,15240.0,24.9263,24.9434,24.8919,24.9177,15240.0
2018-10-23 13:00:00,29.02,29.16,29.02,29.16,24244.0,24.9091,25.0293,24.9091,25.0293,24244.0
2018-10-23 13:10:00,29.16,29.16,29.06,29.09,19828.0,25.0293,25.0293,24.9434,24.9692,19828.0
2018-10-23 13:20:00,29.07,29.17,29.07,29.17,18326.0,24.952,25.0379,24.952,25.0379,18326.0
2018-10-23 13:30:00,29.17,29.23,29.11,29.11,20024.0,25.0379,25.0894,24.9864,24.9864,20024.0
2018-10-23 13:40:00,29.13,29.13,29.03,29.08,15156.0,25.0035,25.0035,24.9177,24.9606,15156.0
2018-10-23 13:50:00,29.07,29.13,29.07,29.11,26624.0,24.952,25.0035,24.952,24.9864,26624.0
2018-10-23 14:00:00,29.11,29.19,29.11,29.18,18036.0,24.9864,25.055,24.9864,25.0464,18036.0
2018-10-23 14:10:00,29.18,29.31,29.17,29.25,20504.0,25.0464,25.158,25.0379,25.1065,20504.0
2018-10-23 14:20:00,29.25,29.25,29.2,29.25,25718.0,25.1065,25.1065,25.0636,25.1065,25718.0
2018-10-23 14:30:00,29.25,29.33,29.21,29.28,134976.0,25.1065,25.1752,25.0722,25.1323,134976.0
2018-10-23 14:40:00,29.28,29.32,29.24,29.3,40238.0,25.1323,25.1666,25.0979,25.1494,40238.0
2018-10-23 14:50:00,29.31,29.36,29.23,29.29,35306.0,25.158,25.2009,25.0894,25.1409,35306.0
2018-10-23 15:00:00,29.29,29.33,29.26,29.31,37592.0,25.1409,25.1752,25.1151,25.158,37592.0
2018-10-23 15:10:00,29.3,29.34,29.27,29.29,35388.0,25.1494,25.1838,25.1237,25.1409,35388.0
2018-10-23 15:20:00,29.29,29.35,29.28,29.28,44892.0,25.1409,25.1924,25.1323,25.1323,44892.0
2018-10-23 15:30:00,29.29,29.36,29.28,29.34,31350.0,25.1409,25.2009,25.1323,25.1838,31350.0
2018-10-23 15:40:00,29.35,29.36,29.28,29.33,39132.0,25.1924,25.2009,25.1323,25.1752,39132.0
2018-10-23 15:50:00,29.32,29.33,29.2,29.23,115896.0,25.1666,25.1752,25.0636,25.0894,115896.0
2018-10-24 09:30:00,29.14,29.51,29.14,29.39,47282.0,25.0121,25.3297,25.0121,25.2267,47282.0
2018-10-24 09:40:00,29.39,29.52,29.17,29.22,57832.0,25.2267,25.3383,25.0379,25.0808,57832.0
2018-10-24 09:50:00,29.24,29.52,29.22,29.4,100256.0,25.0979,25.3383,25.0808,25.2353,100256.0
2018-10-24 10:00:00,29.38,29.55,29.31,29.44,86394.0,25.2181,25.364,25.158,25.2696,86394.0
2018-10-24 10:10:00,29.46,29.54,29.38,29.43,105548.0,25.2868,25.3554,25.2181,25.261,105548.0
2018-10-24 10:20:00,29.43,29.46,29.2,29.22,46772.0,25.261,25.2868,25.0636,25.0808,46772.0
2018-10-24 10:30:00,29.2,29.39,29.17,29.38,81872.0,25.0636,25.2267,25.0379,25.2181,81872.0
2018-10-24 10:40:00,29.38,29.48,29.34,29.36,51778.0,25.2181,25.3039,25.1838,25.2009,51778.0
2018-10-24 10:50:00,29.36,29.41,29.26,29.27,40068.0,25.2009,25.2439,25.1151,25.1237,40068.0
2018-10-24 11:00:00,29.28,29.28,29.08,29.11,41276.0,25.1323,25.1323,24.9606,24.9864,41276.0
2018-10-24 11:10:00,29.13,29.21,29.13,29.18,60734.0,25.0035,25.0722,25.0035,25.0464,60734.0
2018-10-24 11:20:00,29.17,29.24,29.13,29.17,38930.0,25.0379,25.0979,25.0035,25.0379,38930.0
2018-10-24 11:30:00,29.16,29.19,29.11,29.19,28008.0,25.0293,25.055,24.9864,25.055,28008.0
2018-10-24 11:40:00,29.18,29.33,29.15,29.31,41748.0,25.0464,25.1752,25.0207,25.158,41748.0
2018-10-24 11:50:00,29.29,29.45,29.27,29.4,59684.0,25.1409,25.2782,25.1237,25.2353,59684.0
2018-10-24 12:00:00,29.39,29.39,29.26,29.28,35162.0,25.2267,25.2267,25.1151,25.1323,35162.0
2018-10-24 12:10:00,29.29,29.41,29.29,29.32,32338.0,25.1409,25.2439,25.1409,25.1666,32338.0
2018-10-24 12:20:00,29.32,29.39,29.27,29.29,65600.0,25.1666,25.2267,25.1237,25.1409,65600.0
2018-10-24 12:30:00,29.28,29.29,29.2,29.21,42598.0,25.1323,25.1409,25.0636,25.0722,42598.0
2018-10-24 12:40:00,29.2,29.26,29.06,29.08,117296.0,25.0636,25.1151,24.9434,24.9606,117296.0
2018-10-24 12:50:00,29.06,29.21,29.04,29.15,42770.0,24.9434,25.0722,24.9263,25.0207,42770.0
2018-10-24 13:00:00,29.14,29.14,29.0,29.02,32128.0,25.0121,25.0121,24.8919,24.9091,32128.0
2018-10-24 13:10:00,29.01,29.13,28.99,29.12,32694.0,24.9005,25.0035,24.8833,24.9949,32694.0
2018-10-24 13:20:00,29.1,29.11,29.02,29.02,25526.0,24.9778,24.9864,24.9091,24.9091,25526.0
2018-10-24 13:30:00,29.03,29.05,28.96,28.97,48576.0,24.9177,24.9348,24.8576,24.8662,48576.0
2018-10-24 13:40:00,28.97,29.05,28.96,29.04,33888.0,24.8662,24.9348,24.8576,24.9263,33888.0
2018-10-24 13:50:00,29.04,29.06,28.83,28.86,45848.0,24.9263,24.9434,24.746,24.7718,45848.0
2018-10-24 14:00:00,28.86,28.86,28.64,28.65,53618.0,24.7718,24.7718,24.5829,24.5915,53618.0
2018-10-24 14:10:00,28.65,28.67,28.58,28.63,85758.0,24.5915,24.6087,24.5314,24.5743,85758.0
2018-10-24 14:20:00,28.61,28.65,28.57,28.65,49344.0,24.5572,24.5915,24.5228,24.5915,49344.0
2018-10-24 14:30:00,28.65,28.68,28.61,28.66,84404.0,24.5915,24.6173,24.5572,24.6001,84404.0
2018-10-24 14:40:00,28.66,28.71,28.57,28.6,50992.0,24.6001,24.643,24.5228,24.5486,50992.0
2018-10-24 14:50:00,28.6,28.6,28.52,28.54,63928.0,24.5486,24.5486,24.4799,24.4971,63928.0
2018-10-24 15:00:00,28.53,28.54,28.39,28.51,53708.0,24.4885,24.4971,24.3683,24.4713,53708.0
2018-10-24 15:10:00,28.5,28.53,28.4,28.42,53598.0,24.4628,24.4885,24.3769,24.3941,53598.0
2018-10-24 15:20:00,28.42,28.53,28.36,28.47,167824.0,24.3941,24.4885,24.3426,24.437,167824.0
2018-10-24 15:30:00,28.46,28.49,28.34,28.34,168362.0,24.4284,24.4542,24.3254,24.3254,168362.0
2018-10-24 15:40:00,28.34,28.34,28.21,28.21,231686.0,24.3254,24.3254,24.2138,24.2138,231686.0
2018-10-24 15:50:00,28.2,28.22,28.02,28.06,421284.0,24.2053,24.2224,24.0508,24.0851,421284.0
2018-10-25 09:30:00,27.66,28.12,27.63,27.96,115698.0,23.9213,24.3191,23.8953,24.1807,115698.0
2018-10-25 09:40:00,27.99,28.36,27.95,28.32,117906.0,24.2067,24.5267,24.1721,24.4921,117906.0
2018-10-25 09:50:00,28.3,28.33,28.14,28.14,37756.0,24.4748,24.5007,24.3364,24.3364,37756.0
2018-10-25 10:00:00,28.15,28.36,28.08,28.11,95092.0,24.345,24.5267,24.2845,24.3104,95092.0
2018-10-25 10:10:00,28.09,28.16,27.99,28.12,22278.0,24.2931,24.3537,24.2067,24.3191,22278.0
2018-10-25 10:20:00,28.12,28.19,28.0,28.04,29204.0,24.3191,24.3796,24.2153,24.2499,29204.0
2018-10-25 10:30:00,28.07,28.13,28.04,28.08,33842.0,24.2758,24.3277,24.2499,24.2845,33842.0
2018-10-25 10:40:00,28.08,28.21,28.07,28.14,29740.0,24.2845,24.3969,24.2758,24.3364,29740.0
2018-10-25 10:50:00,28.14,28.2,28.1,28.1,32756.0,24.3364,24.3883,24.3018,24.3018,32756.0
2018-10-25 11:00:00,28.09,28.11,27.99,28.05,23780.0,24.2931,24.3104,24.2067,24.2586,23780.0
2018-10-25 11:10:00,28.06,28.09,27.98,28.07,41974.0,24.2672,24.2931,24.198,24.2758,41974.0
2018-10-25 11:20:00,28.09,28.25,28.09,28.25,67364.0,24.2931,24.4315,24.2931,24.4315,67364.0
2018-10-25 11:30:00,28.25,28.25,28.18,28.21,39194.0,24.4315,24.4315,24.371,24.3969,39194.0
2018-10-25 11:40:00,28.2,28.21,28.13,28.2,35870.0,24.3883,24.3969,24.3277,24.3883,35870.0
2018-10-25 11:50:00,28.2,28.4,28.18,28.35,126674.0,24.3883,24.5612,24.371,24.518,126674.0
2018-10-25 12:00:00,28.35,28.5,28.3,28.41,21246.0,24.518,24.6477,24.4748,24.5699,21246.0
2018-10-25 12:10:00,28.44,28.44,28.23,28.25,19488.0,24.5958,24.5958,24.4142,24.4315,19488.0
2018-10-25 12:20:00,28.25,28.34,28.25,28.32,25898.0,24.4315,24.5094,24.4315,24.4921,25898.0
2018-10-25 12:30:00,28.33,28.55,28.29,28.51,42938.0,24.5007,24.691,24.4661,24.6564,42938.0
2018-10-25 12:40:00,28.53,28.56,28.48,28.53,52370.0,24.6737,24.6996,24.6304,24.6737,52370.0
2018-10-25 12:50:00,28.55,28.55,28.47,28.5,22288.0,24.691,24.691,24.6218,24.6477,22288.0
2018-10-25 13:00:00,28.5,28.53,28.37,28.37,28426.0,24.6477,24.6737,24.5353,24.5353,28426.0
2018-10-25 13:10:00,28.39,28.49,28.39,28.45,23880.0,24.5526,24.6391,24.5526,24.6045,23880.0
2018-10-25 13:20:00,28.44,28.48,28.39,28.39,23520.0,24.5958,24.6304,24.5526,24.5526,23520.0
2018-10-25 13:30:00,28.39,28.49,28.36,28.47,23496.0,24.5526,24.6391,24.5267,24.6218,23496.0
2018-10-25 13:40:00,28.49,28.51,28.43,28.43,24326.0,24.6391,24.6564,24.5872,24.5872,24326.0
2018-10-25 13:50:00,28.43,28.43,28.38,28.39,22962.0,24.5872,24.5872,24.5439,24.5526,22962.0
2018-10-25 14:00:00,28.39,28.41,28.29,28.41,33842.0,24.5526,24.5699,24.4661,24.5699,33842.0
2018-10-25 14:10:00,28.41,28.45,28.35,28.38,26930.0,24.5699,24.6045,24.518,24.5439,26930.0
2018-10-25 14:20:00,28.39,28.5,28.39,28.49,34792.0,24.5526,24.6477,24.5526,24.6391,34792.0
2018-10-25 14:30:00,28.49,28.59,28.45,28.5,45818.0,24.6391,24.7256,24.6045,24.6477,45818.0
2018-10-25 14:40:00,28.52,28.67,28.46,28.58,45454.0,24.665,24.7947,24.6131,24.7169,45454.0
2018-10-25 14:50:00,28.57,28.58,28.49,28.5,20980.0,24.7083,24.7169,24.6391,24.6477,20980.0
2018-10-25 15:00:00,28.52,28.54,28.49,28.5,25152.0,24.665,24.6823,24.6391,24.6477,25152.0
2018-10-25 15:10:00,28.5,28.52,28.46,28.48,39468.0,24.6477,24.665,24.6131,24.6304,39468.0
2018-10-25 15:20:00,28.48,28.5,28.44,28.48,41006.0,24.6304,24.6477,24.5958,24.6304,41006.0
2018-10-25 15:30:00,28.48,28.5,28.42,28.44,40878.0,24.6304,24.6477,24.5785,24.5958,40878.0
2018-10-25 15:40:00,28.45,28.47,28.38,28.45,83994.0,24.6045,24.6218,24.5439,24.6045,83994.0
2018-10-25 15:50:00,28.45,28.45,28.35,28.43,154944.0,24.6045,24.6045,24.518,24.5872,154944.0
2018-10-26 09:30:00,28.2,28.42,27.97,28.17,45516.0,24.3883,24.5785,24.1894,24.3623,45516.0
2018-10-26 09:40:00,28.25,28.42,28.19,28.4,25166.0,24.4315,24.5785,24.3796,24.5612,25166.0
2018-10-26 09:50:00,28.36,28.5,28.25,28.25,22628.0,24.5267,24.6477,24.4315,24.4315,22628.0
2018-10-26 10:00:00,28.23,28.23,27.95,28.04,77644.0,24.4142,24.4142,24.1721,24.2499,77644.0
2018-10-26 10:10:00,28.05,28.13,28.01,28.11,50290.0,24.2586,24.3277,24.224,24.3104,50290.0
2018-10-26 10:20:00,28.1,28.14,28.04,28.08,38276.0,24.3018,24.3364,24.2499,24.2845,38276.0
2018-10-26 10:30:00,28.06,28.06,27.91,28.0,49582.0,24.2672,24.2672,24.1375,24.2153,49582.0
2018-10-26 10:40:00,28.02,28.02,27.85,27.91,50524.0,24.2326,24.2326,24.0856,24.1375,50524.0
2018-10-26 10:50:00,27.96,28.04,27.85,27.86,47062.0,24.1807,24.2499,24.0856,24.0942,47062.0
2018-10-26 11:00:00,27.84,27.95,27.71,27.78,24848.0,24.0769,24.1721,23.9645,24.025,24848.0
2018-10-26 11:10:00,27.77,27.99,27.74,27.96,47302.0,24.0164,24.2067,23.9905,24.1807,47302.0
2018-10-26 11:20:00,27.98,28.14,27.97,28.1,51730.0,24.198,24.3364,24.1894,24.3018,51730.0
2018-10-26 11:30:00,28.11,28.3,28.11,28.14,24308.0,24.3104,24.4748,24.3104,24.3364,24308.0
2018-10-26 11:40:00,28.16,28.19,27.96,27.96,15742.0,24.3537,24.3796,24.1807,24.1807,15742.0
2018-10-26 11:50:00,27.99,28.09,27.98,28.02,26426.0,24.2067,24.2931,24.198,24.2326,26426.0
2018-10-26 12:00:00,28.0,28.15,28.0,28.15,24688.0,24.2153,24.345,24.2153,24.345,24688.0
2018-10-26 12:10:00,28.14,28.17,28.09,28.17,25208.0,24.3364,24.3623,24.2931,24.3623,25208.0
2018-10-26 12:20:00,28.17,28.25,28.15,28.24,16482.0,24.3623,24.4315,24.345,24.4229,16482.0
2018-10-26 12:30:00,28.23,28.27,28.23,28.27,13568.0,24.4142,24.4488,24.4142,24.4488,13568.0
2018-10-26 12:40:00,28.28,28.55,28.27,28.5,41744.0,24.4575,24.691,24.4488,24.6477,41744.0
2018-10-26 12:50:00,28.53,28.54,28.41,28.43,15812.0,24.6737,24.6823,24.5699,24.5872,15812.0
2018-10-26 13:00:00,28.45,28.6,28.45,28.56,14870.0,24.6045,24.7342,24.6045,24.6996,14870.0
2018-10-26 13:10:00,28.55,28.6,28.5,28.59,22192.0,24.691,24.7342,24.6477,24.7256,22192.0
2018-10-26 13:20:00,28.57,28.57,28.35,28.35,25000.0,24.7083,24.7083,24.518,24.518,25000.0
2018-10-26 13:30:00,28.36,28.36,28.32,28.34,36092.0,24.5267,24.5267,24.4921,24.5094,36092.0
2018-10-26 13:40:00,28.39,28.46,28.38,28.43,11870.0,24.5526,24.6131,24.5439,24.5872,11870.0
2018-10-26 13:50:00,28.43,28.55,28.41,28.5,15914.0,24.5872,24.691,24.5699,24.6477,15914.0
2018-10-26 14:00:00,28.49,28.5,28.4,28.42,57108.0,24.6391,24.6477,24.5612,24.5785,57108.0
2018-10-26 14:10:00,28.43,28.5,28.39,28.4,37350.0,24.5872,24.6477,24.5526,24.5612,37350.0
2018-10-26 14:20:00,28.42,28.54,28.38,28.48,20558.0,24.5785,24.6823,24.5439,24.6304,20558.0
2018-10-26 14:30:00,28.47,28.5,28.43,28.48,18456.0,24.6218,24.6477,24.5872,24.6304,18456.0
2018-10-26 14:40:00,28.48,28.49,28.42,28.45,59466.0,24.6304,24.6391,24.5785,24.6045,59466.0
2018-10-26 14:50:00,28.44,28.45,28.39,28.41,50252.0,24.5958,24.6045,24.5526,24.5699,50252.0
2018-10-26 15:00:00,28.42,28.43,28.32,28.37,36262.0,24.5785,24.5872,24.4921,24.5353,36262.0
2018-10-26 15:10:00,28.37,28.5,28.33,28.49,49294.0,24.5353,24.6477,24.5007,24.6391,49294.0
2018-10-26 15:20:00,28.48,28.55,28.46,28.51,59716.0,24.6304,24.691,24.6131,24.6564,59716.0
2018-10-26 15:30:00,28.5,28.51,28.37,28.45,39966.0,24.6477,24.6564,24.5353,24.6045,39966.0
2018-10-26 15:40:00,28.45,28.55,28.39,28.52,92198.0,24.6045,24.691,24.5526,24.665,92198.0
2018-10-26 15:50:00,28.52,28.58,28.4,28.45,134370.0,24.665,24.7169,24.5612,24.6045,134370.0
2018-10-29 09:30:00,28.79,28.82,28.46,28.74,45642.0,24.8985,24.9245,24.6131,24.8553,45642.0
2018-10-29 09:40:00,28.68,29.04,28.65,29.0,17908.0,24.8034,25.1147,24.7775,25.0801,17908.0
2018-10-29 09:50:00,28.97,28.97,28.82,28.86,20038.0,25.0542,25.0542,24.9245,24.9591,20038.0
2018-10-29 10:00:00,28.89,28.95,28.83,28.86,14982.0,24.985,25.0369,24.9331,24.9591,14982.0
2018-10-29 10:10:00,28.84,28.89,28.77,28.89,24366.0,24.9418,24.985,24.8812,24.985,24366.0
2018-10-29 10:20:00,28.84,28.9,28.72,28.85,19538.0,24.9418,24.9937,24.838,24.9504,19538.0
2018-10-29 10:30:00,28.88,28.89,28.72,28.74,30018.0,24.9764,24.985,24.838,24.8553,30018.0
2018-10-29 10:40:00,28.74,28.75,28.63,28.63,26596.0,24.8553,24.8639,24.7602,24.7602,26596.0
2018-10-29 10:50:00,28.61,28.75,28.6,28.61,73478.0,24.7429,24.8639,24.7342,24.7429,73478.0
2018-10-29 11:00:00,28.64,28.72,28.61,28.63,35842.0,24.7688,24.838,24.7429,24.7602,35842.0
2018-10-29 11:10:00,28.63,28.65,28.5,28.5,65934.0,24.7602,24.7775,24.6477,24.6477,65934.0
2018-10-29 11:20:00,28.5,28.61,28.5,28.58,67504.0,24.6477,24.7429,24.6477,24.7169,67504.0
2018-10-29 11:30:00,28.58,28.65,28.5,28.55,25652.0,24.7169,24.7775,24.6477,24.691,25652.0
2018-10-29 11:40:00,28.55,28.62,28.51,28.61,18530.0,24.691,24.7515,24.6564,24.7429,18530.0
2018-10-29 11:50:00,28.6,28.6,28.41,28.41,25816.0,24.7342,24.7342,24.5699,24.5699,25816.0
2018-10-29 12:00:00,28.42,28.45,28.37,28.41,24928.0,24.5785,24.6045,24.5353,24.5699,24928.0
2018-10-29 12:10:00,28.4,28.49,28.38,28.47,22394.0,24.5612,24.6391,24.5439,24.6218,22394.0
2018-10-29 12:20:00,28.46,28.46,28.36,28.43,21268.0,24.6131,24.6131,24.5267,24.5872,21268.0
2018-10-29 12:30:00,28.42,28.5,28.4,28.45,19942.0,24.5785,24.6477,24.5612,24.6045,19942.0
2018-10-29 12:40:00,28.44,28.53,28.44,28.47,19106.0,24.5958,24.6737,24.5958,24.6218,19106.0
2018-10-29 12:50:00,28.43,28.5,28.41,28.48,15678.0,24.5872,24.6477,24.5699,24.6304,15678.0
2018-10-29 13:00:00,28.49,28.6,28.49,28.57,9300.0,24.6391,24.7342,24.6391,24.7083,9300.0
2018-10-29 13:10:00,28.59,28.67,28.57,28.64,72702.0,24.7256,24.7947,24.7083,24.7688,72702.0
2018-10-29 13:20:00,28.67,28.69,28.63,28.68,10000.0,24.7947,24.812,24.7602,24.8034,10000.0
2018-10-29 13:30:00,28.68,28.77,28.68,28.77,80402.0,24.8034,24.8812,24.8034,24.8812,80402.0
2018-10-29 13:40:00,28.77,28.92,28.74,28.84,73952.0,24.8812,25.011,24.8553,24.9418,73952.0
2018-10-29 13:50:00,28.85,28.96,28.79,28.79,46862.0,24.9504,25.0455,24.8985,24.8985,46862.0
2018-10-29 14:00:00,28.79,28.88,28.74,28.83,46000.0,24.8985,24.9764,24.8553,24.9331,46000.0
2018-10-29 14:10:00,28.85,28.85,28.68,28.74,174640.0,24.9504,24.9504,24.8034,24.8553,174640.0
2018-10-29 14:20:00,28.73,28.75,28.68,28.71,115024.0,24.8466,24.8639,24.8034,24.8293,115024.0
2018-10-29 14:30:00,28.72,28.72,28.4,28.45,121374.0,24.838,24.838,24.5612,24.6045,121374.0
2018-10-29 14:40:00,28.45,28.57,28.38,28.39,20752.0,24.6045,24.7083,24.5439,24.5526,20752.0
2018-10-29 14:50:00,28.39,28.43,28.32,28.38,49000.0,24.5526,24.5872,24.4921,24.5439,49000.0
2018-10-29 15:00:00,28.39,28.39,28.25,28.3,48350.0,24.5526,24.5526,24.4315,24.4748,48350.0
2018-10-29 15:10:00,28.29,28.34,28.15,28.3,97560.0,24.4661,24.5094,24.345,24.4748,97560.0
2018-10-29 15:20:00,28.29,28.35,28.23,28.32,67098.0,24.4661,24.518,24.4142,24.4921,67098.0
2018-10-29 15:30:00,28.32,28.32,28.07,28.09,78960.0,24.4921,24.4921,24.2758,24.2931,78960.0
2018-10-29 15:40:00,28.05,28.21,27.92,28.14,99110.0,24.2586,24.3969,24.1461,24.3364,99110.0
2018-10-29 15:50:00,28.15,28.41,28.15,28.32,234466.0,24.345,24.5699,24.345,24.4921,234466.0
2018-10-30 09:30:00,28.45,28.7,28.43,28.67,28564.0,24.6045,24.8207,24.5872,24.7947,28564.0
2018-10-30 09:40:00,28.5,28.98,28.5,28.95,53084.0,24.6477,25.0628,24.6477,25.0369,53084.0
2018-10-30 09:50:00,28.93,29.36,28.9,29.35,132572.0,25.0196,25.3915,24.9937,25.3828,132572.0
2018-10-30 10:00:00,29.32,29.35,29.02,29.11,71482.0,25.3569,25.3828,25.0974,25.1753,71482.0
2018-10-30 10:10:00,29.13,29.2,29.04,29.17,190090.0,25.1926,25.2531,25.1147,25.2272,190090.0
2018-10-30 10:20:00,29.2,29.31,29.11,29.17,135886.0,25.2531,25.3482,25.1753,25.2272,135886.0
2018-10-30 10:30:00,29.22,29.24,29.05,29.14,60460.0,25.2704,25.2877,25.1234,25.2012,60460.0
2018-10-30 10:40:00,29.13,29.27,29.1,29.25,52416.0,25.1926,25.3136,25.1666,25.2964,52416.0
2018-10-30 10:50:00,29.25,29.49,29.22,29.49,62820.0,25.2964,25.5039,25.2704,25.5039,62820.0
2018-10-30 11:00:00,29.5,29.7,29.34,29.7,78790.0,25.5126,25.6855,25.3742,25.6855,78790.0
2018-10-30 11:10:00,29.67,29.67,29.33,29.59,98802.0,25.6596,25.6596,25.3655,25.5904,98802.0
2018-10-30 11:20:00,29.56,29.8,29.54,29.78,86854.0,25.5644,25.772,25.5472,25.7547,86854.0
2018-10-30 11:30:00,29.76,29.83,29.68,29.82,114896.0,25.7374,25.798,25.6682,25.7893,114896.0
2018-10-30 11:40:00,29.82,29.93,29.77,29.9,90032.0,25.7893,25.8844,25.7461,25.8585,90032.0
2018-10-30 11:50:00,29.91,30.01,29.82,29.84,236648.0,25.8671,25.9536,25.7893,25.8066,236648.0
2018-10-30 12:00:00,29.83,29.88,29.77,29.82,383624.0,25.798,25.8412,25.7461,25.7893,383624.0
2018-10-30 12:10:00,29.8,29.81,29.56,29.68,78216.0,25.772,25.7807,25.5644,25.6682,78216.0
2018-10-30 12:20:00,29.71,29.89,29.62,29.81,89606.0,25.6942,25.8498,25.6163,25.7807,89606.0
2018-10-30 12:30:00,29.76,29.79,29.61,29.75,127126.0,25.7374,25.7634,25.6077,25.7288,127126.0
2018-10-30 12:40:00,29.74,29.88,29.71,29.83,87176.0,25.7201,25.8412,25.6942,25.798,87176.0
2018-10-30 12:50:00,29.82,29.91,29.63,29.68,286496.0,25.7893,25.8671,25.625,25.6682,286496.0
2018-10-30 13:00:00,29.68,29.68,29.57,29.63,85002.0,25.6682,25.6682,25.5731,25.625,85002.0
2018-10-30 13:10:00,29.62,29.67,29.54,29.61,87674.0,25.6163,25.6596,25.5472,25.6077,87674.0
2018-10-30 13:20:00,29.6,29.61,29.46,29.5,76676.0,25.599,25.6077,25.478,25.5126,76676.0
2018-10-30 13:30:00,29.49,29.52,29.43,29.48,83720.0,25.5039,25.5299,25.452,25.4953,83720.0
2018-10-30 13:40:00,29.48,29.63,29.48,29.59,85052.0,25.4953,25.625,25.4953,25.5904,85052.0
2018-10-30 13:50:00,29.58,29.64,29.51,29.64,55478.0,25.5817,25.6336,25.5212,25.6336,55478.0
2018-10-30 14:00:00,29.65,29.65,29.46,29.53,54528.0,25.6423,25.6423,25.478,25.5385,54528.0
2018-10-30 14:10:00,29.53,29.57,29.48,29.5,90582.0,25.5385,25.5731,25.4953,25.5126,90582.0
2018-10-30 14:20:00,29.5,29.64,29.49,29.52,40326.0,25.5126,25.6336,25.5039,25.5299,40326.0
2018-10-30 14:30:00,29.53,29.59,29.48,29.59,35268.0,25.5385,25.5904,25.4953,25.5904,35268.0
2018-10-30 14:40:00,29.59,29.6,29.51,29.57,48162.0,25.5904,25.599,25.5212,25.5731,48162.0
2018-10-30 14:50:00,29.58,29.68,29.54,29.65,80104.0,25.5817,25.6682,25.5472,25.6423,80104.0
2018-10-30 15:00:00,29.66,29.68,29.6,29.65,68402.0,25.6509,25.6682,25.599,25.6423,68402.0
2018-10-30 15:10:00,29.66,29.8,29.66,29.78,79974.0,25.6509,25.772,25.6509,25.7547,79974.0
2018-10-30 15:20:00,29.77,29.86,29.71,29.84,118644.0,25.7461,25.8239,25.6942,25.8066,118644.0
2018-10-30 15:30:00,29.84,29.96,29.8,29.86,191910.0,25.8066,25.9104,25.772,25.8239,191910.0
2018-10-30 15:40:00,29.89,29.96,29.82,29.85,243388.0,25.8498,25.9104,25.7893,25.8153,243388.0
2018-10-30 15:50:00,29.85,29.98,29.84,29.93,401766.0,25.8153,25.9277,25.8066,25.8844,401766.0
2018-10-31 09:30:00,30.14,30.65,30.04,30.4,141322.0,26.0661,26.5071,25.9796,26.2909,141322.0
2018-10-31 09:40:00,30.41,30.7,30.19,30.2,157994.0,26.2996,26.5504,26.1093,26.1179,157994.0
2018-10-31 09:50:00,30.21,30.29,30.1,30.23,84638.0,26.1266,26.1958,26.0315,26.1439,84638.0
2018-10-31 10:00:00,30.23,30.28,30.04,30.13,50834.0,26.1439,26.1871,25.9796,26.0574,50834.0
2018-10-31 10:10:00,30.11,30.25,30.08,30.25,33106.0,26.0401,26.1612,26.0142,26.1612,33106.0
2018-10-31 10:20:00,30.27,30.36,30.23,30.23,31304.0,26.1785,26.2563,26.1439,26.1439,31304.0
2018-10-31 10:30:00,30.26,30.28,30.17,30.25,35206.0,26.1698,26.1871,26.092,26.1612,35206.0
2018-10-31 10:40:00,30.22,30.23,29.93,29.93,27892.0,26.1352,26.1439,25.8844,25.8844,27892.0
2018-10-31 10:50:00,29.96,30.06,29.86,29.97,51178.0,25.9104,25.9969,25.8239,25.919,51178.0
2018-10-31 11:00:00,29.97,30.01,29.75,29.79,28520.0,25.919,25.9536,25.7288,25.7634,28520.0
2018-10-31 11:10:00,29.8,29.81,29.66,29.66,22092.0,25.772,25.7807,25.6509,25.6509,22092.0
2018-10-31 11:20:00,29.67,29.75,29.58,29.68,38424.0,25.6596,25.7288,25.5817,25.6682,38424.0
2018-10-31 11:30:00,29.67,29.74,29.55,29.72,64032.0,25.6596,25.7201,25.5558,25.7028,64032.0
2018-10-31 11:40:00,29.76,29.78,29.58,29.68,31594.0,25.7374,25.7547,25.5817,25.6682,31594.0
2018-10-31 11:50:00,29.66,29.79,29.64,29.78,31188.0,25.6509,25.7634,25.6336,25.7547,31188.0
2018-10-31 12:00:00,29.77,29.79,29.57,29.66,33694.0,25.7461,25.7634,25.5731,25.6509,33694.0
2018-10-31 12:10:00,29.68,29.75,29.65,29.72,21212.0,25.6682,25.7288,25.6423,25.7028,21212.0
2018-10-31 12:20:00,29.71,29.83,29.7,29.73,42042.0,25.6942,25.798,25.6855,25.7115,42042.0
2018-10-31 12:30:00,29.73,29.83,29.71,29.79,18702.0,25.7115,25.798,25.6942,25.7634,18702.0
2018-10-31 12:40:00,29.79,29.8,29.7,29.75,20894.0,25.7634,25.772,25.6855,25.7288,20894.0
2018-10-31 12:50:00,29.72,29.8,29.71,29.78,13462.0,25.7028,25.772,25.6942,25.7547,13462.0
2018-10-31 13:00:00,29.8,29.82,29.77,29.82,35204.0,25.772,25.7893,25.7461,25.7893,35204.0
2018-10-31 13:10:00,29.83,29.93,29.8,29.92,25448.0,25.798,25.8844,25.772,25.8758,25448.0
2018-10-31 13:20:00,29.89,29.93,29.79,29.81,18794.0,25.8498,25.8844,25.7634,25.7807,18794.0
2018-10-31 13:30:00,29.78,29.81,29.7,29.73,13054.0,25.7547,25.7807,25.6855,25.7115,13054.0
2018-10-31 13:40:00,29.73,29.81,29.71,29.78,52736.0,25.7115,25.7807,25.6942,25.7547,52736.0
2018-10-31 13:50:00,29.75,29.88,29.75,29.86,23048.0,25.7288,25.8412,25.7288,25.8239,23048.0
2018-10-31 14:00:00,29.83,29.95,29.81,29.95,21696.0,25.798,25.9017,25.7807,25.9017,21696.0
2018-10-31 14:10:00,29.94,30.0,29.93,29.96,20396.0,25.8931,25.945,25.8844,25.9104,20396.0
2018-10-31 14:20:00,29.94,30.06,29.94,30.0,41816.0,25.8931,25.9969,25.8931,25.945,41816.0
2018-10-31 14:30:00,29.99,29.99,29.92,29.95,23436.0,25.9363,25.9363,25.8758,25.9017,23436.0
2018-10-31 14:40:00,29.94,30.02,29.91,29.91,22802.0,25.8931,25.9623,25.8671,25.8671,22802.0
2018-10-31 14:50:00,29.9,29.94,29.89,29.92,29856.0,25.8585,25.8931,25.8498,25.8758,29856.0
2018-10-31 15:00:00,29.92,30.0,29.91,29.95,35880.0,25.8758,25.945,25.8671,25.9017,35880.0
2018-10-31 15:10:00,29.94,29.97,29.86,29.86,62740.0,25.8931,25.919,25.8239,25.8239,62740.0
2018-10-31 15:20:00,29.86,29.87,29.65,29.78,114336.0,25.8239,25.8325,25.6423,25.7547,114336.0
2018-10-31 15:30:00,29.77,29.83,29.68,29.75,209710.0,25.7461,25.798,25.6682,25.7288,209710.0
2018-10-31 15:40:00,29.75,29.81,29.72,29.73,132336.0,25.7288,25.7807,25.7028,25.7115,132336.0
2018-10-31 15:50:00,29.73,29.78,29.68,29.68,297026.0,25.7115,25.7547,25.6682,25.6682,297026.0
2018-11-01 09:30:00,29.62,29.82,29.06,29.25,135606.0,25.6163,25.7893,25.132,25.2964,135606.0
2018-11-01 09:40:00,29.27,29.36,28.89,29.31,120608.0,25.3136,25.3915,24.985,25.3482,120608.0
2018-11-01 09:50:00,29.27,29.84,29.27,29.65,62730.0,25.3136,25.8066,25.3136,25.6423,62730.0
2018-11-01 10:00:00,29.63,29.64,29.22,29.3,70076.0,25.625,25.6336,25.2704,25.3396,70076.0
2018-11-01 10:10:00,29.38,29.9,29.33,29.67,149534.0,25.4088,25.8585,25.3655,25.6596,149534.0
2018-11-01 10:20:00,29.63,29.8,29.63,29.79,33092.0,25.625,25.772,25.625,25.7634,33092.0
2018-11-01 10:30:00,29.76,29.91,29.7,29.74,132220.0,25.7374,25.8671,25.6855,25.7201,132220.0
2018-11-01 10:40:00,29.72,29.83,29.7,29.82,43436.0,25.7028,25.798,25.6855,25.7893,43436.0
2018-11-01 10:50:00,29.79,29.83,29.67,29.8,41178.0,25.7634,25.798,25.6596,25.772,41178.0
2018-11-01 11:00:00,29.83,29.86,29.78,29.78,25522.0,25.798,25.8239,25.7547,25.7547,25522.0
2018-11-01 11:10:00,29.83,30.05,29.83,30.05,40580.0,25.798,25.9882,25.798,25.9882,40580.0
2018-11-01 11:20:00,30.04,30.07,29.96,29.98,37830.0,25.9796,26.0055,25.9104,25.9277,37830.0
2018-11-01 11:30:00,29.97,30.18,29.88,30.16,68084.0,25.919,26.1006,25.8412,26.0833,68084.0
2018-11-01 11:40:00,30.15,30.17,30.08,30.14,68218.0,26.0747,26.092,26.0142,26.0661,68218.0
2018-11-01 11:50:00,30.13,30.15,29.99,30.02,41198.0,26.0574,26.0747,25.9363,25.9623,41198.0
2018-11-01 12:00:00,30.02,30.23,30.02,30.23,67724.0,25.9623,26.1439,25.9623,26.1439,67724.0
2018-11-01 12:10:00,30.21,30.4,30.17,30.22,142982.0,26.1266,26.2909,26.092,26.1352,142982.0
2018-11-01 12:20:00,30.27,30.29,30.19,30.26,80808.0,26.1785,26.1958,26.1093,26.1698,80808.0
2018-11-01 12:30:00,30.26,30.36,30.26,30.36,82180.0,26.1698,26.2563,26.1698,26.2563,82180.0
2018-11-01 12:40:00,30.36,30.46,30.33,30.43,55062.0,26.2563,26.3428,26.2304,26.3169,55062.0
2018-11-01 12:50:00,30.43,30.57,30.43,30.56,38058.0,26.3169,26.4379,26.3169,26.4293,38058.0
2018-11-01 13:00:00,30.57,30.66,30.5,30.56,125664.0,26.4379,26.5158,26.3774,26.4293,125664.0
2018-11-01 13:10:00,30.54,30.57,30.42,30.42,72762.0,26.412,26.4379,26.3082,26.3082,72762.0
2018-11-01 13:20:00,30.45,30.63,30.45,30.63,32310.0,26.3342,26.4898,26.3342,26.4898,32310.0
2018-11-01 13:30:00,30.61,30.72,30.59,30.64,61422.0,26.4725,26.5677,26.4552,26.4985,61422.0
2018-11-01 13:40:00,30.64,30.72,30.53,30.53,57658.0,26.4985,26.5677,26.4033,26.4033,57658.0
2018-11-01 13:50:00,30.51,30.6,30.46,30.56,37208.0,26.386,26.4639,26.3428,26.4293,37208.0
2018-11-01 14:00:00,30.56,30.65,30.47,30.53,57654.0,26.4293,26.5071,26.3514,26.4033,57654.0
2018-11-01 14:10:00,30.54,30.64,30.52,30.6,61622.0,26.412,26.4985,26.3947,26.4639,61622.0
2018-11-01 14:20:00,30.58,30.71,30.56,30.68,54134.0,26.4466,26.559,26.4293,26.5331,54134.0
2018-11-01 14:30:00,30.68,30.72,30.64,30.72,52074.0,26.5331,26.5677,26.4985,26.5677,52074.0
2018-11-01 14:40:00,30.7,30.75,30.68,30.74,42074.0,26.5504,26.5936,26.5331,26.585,42074.0
2018-11-01 14:50:00,30.72,30.74,30.64,30.67,42020.0,26.5677,26.585,26.4985,26.5244,42020.0
2018-11-01 15:00:00,30.67,30.67,30.54,30.57,99082.0,26.5244,26.5244,26.412,26.4379,99082.0
2018-11-01 15:10:00,30.57,30.61,30.55,30.6,41158.0,26.4379,26.4725,26.4206,26.4639,41158.0
2018-11-01 15:20:00,30.6,30.62,30.57,30.6,69894.0,26.4639,26.4812,26.4379,26.4639,69894.0
2018-11-01 15:30:00,30.59,30.64,30.57,30.6,99196.0,26.4552,26.4985,26.4379,26.4639,99196.0
2018-11-01 15:40:00,30.6,30.71,30.52,30.6,185124.0,26.4639,26.559,26.3947,26.4639,185124.0
2018-11-01 15:50:00,30.6,30.66,30.58,30.62,440962.0,26.4639,26.5158,26.4466,26.4812,440962.0
2018-11-02 09:30:00,30.93,31.89,30.93,31.79,215182.0,26.7493,27.5795,26.7493,27.493,215182.0
2018-11-02 09:40:00,31.83,31.96,31.65,31.89,154296.0,27.5276,27.64,27.3719,27.5795,154296.0
2018-11-02 09:50:00,31.84,31.97,31.66,31.71,138328.0,27.5363,27.6487,27.3806,27.4238,138328.0
2018-11-02 10:00:00,31.71,31.86,31.61,31.73,100382.0,27.4238,27.5536,27.3374,27.4411,100382.0
2018-11-02 10:10:00,31.75,31.83,31.7,31.78,131548.0,27.4584,27.5276,27.4152,27.4844,131548.0
2018-11-02 10:20:00,31.78,31.81,31.65,31.65,87370.0,27.4844,27.5103,27.3719,27.3719,87370.0
2018-11-02 10:30:00,31.63,31.68,31.5,31.59,84696.0,27.3547,27.3979,27.2422,27.3201,84696.0
2018-11-02 10:40:00,31.56,31.58,31.38,31.45,160254.0,27.2941,27.3114,27.1384,27.199,160254.0
2018-11-02 10:50:00,31.46,31.71,31.46,31.71,42478.0,27.2076,27.4238,27.2076,27.4238,42478.0
2018-11-02 11:00:00,31.71,31.78,31.57,31.66,53398.0,27.4238,27.4844,27.3028,27.3806,53398.0
2018-11-02 11:10:00,31.66,31.74,31.52,31.61,243620.0,27.3806,27.4498,27.2595,27.3374,243620.0
2018-11-02 11:20:00,31.64,31.64,31.31,31.38,129902.0,27.3633,27.3633,27.0779,27.1384,129902.0
2018-11-02 11:30:00,31.4,31.46,31.36,31.43,103286.0,27.1557,27.2076,27.1211,27.1817,103286.0
2018-11-02 11:40:00,31.43,31.45,31.3,31.3,43624.0,27.1817,27.199,27.0693,27.0693,43624.0
2018-11-02 11:50:00,31.31,31.36,31.26,31.29,34416.0,27.0779,27.1211,27.0347,27.0606,34416.0
2018-11-02 12:00:00,31.3,31.35,31.23,31.23,37400.0,27.0693,27.1125,27.0087,27.0087,37400.0
2018-11-02 12:10:00,31.21,31.23,31.13,31.2,42450.0,26.9914,27.0087,26.9222,26.9828,42450.0
2018-11-02 12:20:00,31.2,31.2,31.11,31.18,58044.0,26.9828,26.9828,26.9049,26.9655,58044.0
2018-11-02 12:30:00,31.21,31.21,30.99,31.03,39874.0,26.9914,26.9914,26.8012,26.8358,39874.0
2018-11-02 12:40:00,31.03,31.1,31.0,31.08,34602.0,26.8358,26.8963,26.8098,26.879,34602.0
2018-11-02 12:50:00,31.08,31.08,30.94,31.0,62220.0,26.879,26.879,26.7579,26.8098,62220.0
2018-11-02 13:00:00,31.0,31.0,30.9,30.98,35282.0,26.8098,26.8098,26.7233,26.7925,35282.0
2018-11-02 13:10:00,31.0,31.08,31.0,31.02,28486.0,26.8098,26.879,26.8098,26.8271,28486.0
2018-11-02 13:20:00,31.02,31.27,31.01,31.18,90696.0,26.8271,27.0433,26.8185,26.9655,90696.0
2018-11-02 13:30:00,31.17,31.18,31.1,31.12,146594.0,26.9568,26.9655,26.8963,26.9136,146594.0
2018-11-02 13:40:00,31.12,31.27,31.11,31.21,35796.0,26.9136,27.0433,26.9049,26.9914,35796.0
2018-11-02 13:50:00,31.22,31.28,31.17,31.21,28858.0,27.0001,27.052,26.9568,26.9914,28858.0
2018-11-02 14:00:00,31.2,31.21,31.02,31.07,33652.0,26.9828,26.9914,26.8271,26.8703,33652.0
2018-11-02 14:10:00,31.06,31.09,30.98,31.08,37332.0,26.8617,26.8876,26.7925,26.879,37332.0
2018-11-02 14:20:00,31.09,31.23,31.02,31.21,35186.0,26.8876,27.0087,26.8271,26.9914,35186.0
2018-11-02 14:30:00,31.21,31.25,31.08,31.11,32064.0,26.9914,27.026,26.879,26.9049,32064.0
2018-11-02 14:40:00,31.12,31.29,31.12,31.28,41448.0,26.9136,27.0606,26.9136,27.052,41448.0
2018-11-02 14:50:00,31.27,31.33,31.24,31.31,51214.0,27.0433,27.0952,27.0174,27.0779,51214.0
2018-11-02 15:00:00,31.31,31.34,31.23,31.33,54378.0,27.0779,27.1039,27.0087,27.0952,54378.0
2018-11-02 15:10:00,31.34,31.49,31.32,31.45,69780.0,27.1039,27.2336,27.0866,27.199,69780.0
2018-11-02 15:20:00,31.46,31.57,31.45,31.57,79512.0,27.2076,27.3028,27.199,27.3028,79512.0
2018-11-02 15:30:00,31.57,31.58,31.49,31.57,140500.0,27.3028,27.3114,27.2336,27.3028,140500.0
2018-11-02 15:40:00,31.57,31.59,31.5,31.59,250946.0,27.3028,27.3201,27.2422,27.3201,250946.0
2018-11-02 15:50:00,31.58,31.63,31.56,31.63,520770.0,27.3114,27.3547,27.2941,27.3547,520770.0
2018-11-05 09:30:00,31.58,31.93,31.46,31.6,129840.0,27.3114,27.6141,27.2076,27.3287,129840.0
2018-11-05 09:40:00,31.7,31.71,31.42,31.54,44346.0,27.4152,27.4238,27.173,27.2768,44346.0
2018-11-05 09:50:00,31.57,31.6,31.24,31.27,45404.0,27.3028,27.3287,27.0174,27.0433,45404.0
2018-11-05 10:00:00,31.27,31.32,31.01,31.02,70896.0,27.0433,27.0866,26.8185,26.8271,70896.0
2018-11-05 10:10:00,31.02,31.04,30.86,30.9,159930.0,26.8271,26.8444,26.6887,26.7233,159930.0
2018-11-05 10:20:00,30.88,30.95,30.82,30.93,128758.0,26.706,26.7666,26.6541,26.7493,128758.0
2018-11-05 10:30:00,30.92,31.0,30.67,30.72,79782.0,26.7406,26.8098,26.5244,26.5677,79782.0
2018-11-05 10:40:00,30.72,30.8,30.47,30.55,89574.0,26.5677,26.6368,26.3514,26.4206,89574.0
2018-11-05 10:50:00,30.56,30.71,30.54,30.61,62238.0,26.4293,26.559,26.412,26.4725,62238.0
2018-11-05 11:00:00,30.63,30.78,30.63,30.65,54254.0,26.4898,26.6195,26.4898,26.5071,54254.0
2018-11-05 11:10:00,30.64,30.73,30.61,30.69,60656.0,26.4985,26.5763,26.4725,26.5417,60656.0
2018-11-05 11:20:00,30.68,30.95,30.68,30.91,111618.0,26.5331,26.7666,26.5331,26.732,111618.0
2018-11-05 11:30:00,30.91,30.95,30.8,30.94,32676.0,26.732,26.7666,26.6368,26.7579,32676.0
2018-11-05 11:40:00,30.93,30.97,30.81,30.81,33924.0,26.7493,26.7839,26.6455,26.6455,33924.0
2018-11-05 11:50:00,30.83,30.86,30.77,30.79,33190.0,26.6628,26.6887,26.6109,26.6282,33190.0
2018-11-05 12:00:00,30.82,30.87,30.8,30.81,28210.0,26.6541,26.6974,26.6368,26.6455,28210.0
2018-11-05 12:10:00,30.82,31.11,30.81,31.09,40178.0,26.6541,26.9049,26.6455,26.8876,40178.0
2018-11-05 12:20:00,31.11,31.2,31.06,31.08,35816.0,26.9049,26.9828,26.8617,26.879,35816.0
2018-11-05 12:30:00,31.06,31.07,30.95,30.96,29932.0,26.8617,26.8703,26.7666,26.7752,29932.0
2018-11-05 12:40:00,30.97,31.0,30.92,30.95,31990.0,26.7839,26.8098,26.7406,26.7666,31990.0
2018-11-05 12:50:00,30.97,30.99,30.92,30.97,22402.0,26.7839,26.8012,26.7406,26.7839,22402.0
2018-11-05 13:00:00,30.97,31.07,30.95,31.06,31180.0,26.7839,26.8703,26.7666,26.8617,31180.0
2018-11-05 13:10:00,31.06,31.09,31.02,31.02,26524.0,26.8617,26.8876,26.8271,26.8271,26524.0
2018-11-05 13:20:00,31.02,31.05,30.99,31.03,33420.0,26.8271,26.853,26.8012,26.8358,33420.0
2018-11-05 13:30:00,31.03,31.11,31.0,31.09,33128.0,26.8358,26.9049,26.8098,26.8876,33128.0
2018-11-05 13:40:00,31.09,31.16,31.03,31.15,27694.0,26.8876,26.9482,26.8358,26.9395,27694.0
2018-11-05 13:50:00,31.13,31.16,31.07,31.13,32452.0,26.9222,26.9482,26.8703,26.9222,32452.0
2018-11-05 14:00:00,31.12,31.21,31.12,31.2,42922.0,26.9136,26.9914,26.9136,26.9828,42922.0
2018-11-05 14:10:00,31.2,31.27,31.19,31.26,42604.0,26.9828,27.0433,26.9741,27.0347,42604.0
2018-11-05 14:20:00,31.27,31.35,31.27,31.31,45504.0,27.0433,27.1125,27.0433,27.0779,45504.0
2018-11-05 14:30:00,31.29,31.39,31.29,31.39,27456.0,27.0606,27.1471,27.0606,27.1471,27456.0
2018-11-05 14:40:00,31.38,31.43,31.34,31.36,32584.0,27.1384,27.1817,27.1039,27.1211,32584.0
2018-11-05 14:50:00,31.36,31.39,31.33,31.33,47150.0,27.1211,27.1471,27.0952,27.0952,47150.0
2018-11-05 15:00:00,31.34,31.35,31.22,31.25,38496.0,27.1039,27.1125,27.0001,27.026,38496.0
2018-11-05 15:10:00,31.25,31.33,31.24,31.27,44354.0,27.026,27.0952,27.0174,27.0433,44354.0
2018-11-05 15:20:00,31.27,31.28,31.16,31.25,68826.0,27.0433,27.052,26.9482,27.026,68826.0
2018-11-05 15:30:00,31.26,31.29,31.23,31.28,75166.0,27.0347,27.0606,27.0087,27.052,75166.0
2018-11-05 15:40:00,31.28,31.3,31.25,31.29,109964.0,27.052,27.0693,27.026,27.0606,109964.0
2018-11-05 15:50:00,31.29,31.34,31.25,31.33,249228.0,27.0606,27.1039,27.026,27.0952,249228.0
2018-11-06 09:30:00,31.3,31.41,31.2,31.39,23472.0,27.0693,27.1644,26.9828,27.1471,23472.0
2018-11-06 09:40:00,31.36,31.52,31.22,31.44,24824.0,27.1211,27.2595,27.0001,27.1903,24824.0
2018-11-06 09:50:00,31.39,31.43,31.29,31.31,19056.0,27.1471,27.1817,27.0606,27.0779,19056.0
2018-11-06 10:00:00,31.31,31.38,31.28,31.37,60048.0,27.0779,27.1384,27.052,27.1298,60048.0
2018-11-06 10:10:00,31.36,31.63,31.34,31.61,54356.0,27.1211,27.3547,27.1039,27.3374,54356.0
2018-11-06 10:20:00,31.66,31.71,31.6,31.61,27606.0,27.3806,27.4238,27.3287,27.3374,27606.0
2018-11-06 10:30:00,31.61,31.68,31.53,31.54,29218.0,27.3374,27.3979,27.2682,27.2768,29218.0
2018-11-06 10:40:00,31.56,31.58,31.41,31.43,31712.0,27.2941,27.3114,27.1644,27.1817,31712.0
2018-11-06 10:50:00,31.43,31.43,31.37,31.39,21180.0,27.1817,27.1817,27.1298,27.1471,21180.0
2018-11-06 11:00:00,31.38,31.43,31.37,31.43,52978.0,27.1384,27.1817,27.1298,27.1817,52978.0
2018-11-06 11:10:00,31.4,31.48,31.34,31.34,53628.0,27.1557,27.2249,27.1039,27.1039,53628.0
2018-11-06 11:20:00,31.36,31.39,31.29,31.34,20408.0,27.1211,27.1471,27.0606,27.1039,20408.0
2018-11-06 11:30:00,31.31,31.33,31.19,31.24,19998.0,27.0779,27.0952,26.9741,27.0174,19998.0
2018-11-06 11:40:00,31.24,31.42,31.18,31.41,31648.0,27.0174,27.173,26.9655,27.1644,31648.0
2018-11-06 11:50:00,31.41,31.51,31.35,31.43,25004.0,27.1644,27.2509,27.1125,27.1817,25004.0
2018-11-06 12:00:00,31.43,31.52,31.42,31.49,29484.0,27.1817,27.2595,27.173,27.2336,29484.0
2018-11-06 12:10:00,31.49,31.5,31.43,31.47,18132.0,27.2336,27.2422,27.1817,27.2163,18132.0
2018-11-06 12:20:00,31.5,31.53,31.49,31.49,16876.0,27.2422,27.2682,27.2336,27.2336,16876.0
2018-11-06 12:30:00,31.5,31.57,31.48,31.53,27882.0,27.2422,27.3028,27.2249,27.2682,27882.0
2018-11-06 12:40:00,31.54,31.6,31.53,31.58,16388.0,27.2768,27.3287,27.2682,27.3114,16388.0
2018-11-06 12:50:00,31.57,31.63,31.56,31.58,18042.0,27.3028,27.3547,27.2941,27.3114,18042.0
2018-11-06 13:00:00,31.6,31.65,31.58,31.65,23590.0,27.3287,27.3719,27.3114,27.3719,23590.0
2018-11-06 13:10:00,31.66,31.71,31.61,31.66,27164.0,27.3806,27.4238,27.3374,27.3806,27164.0
2018-11-06 13:20:00,31.67,31.68,31.61,31.63,19302.0,27.3892,27.3979,27.3374,27.3547,19302.0
2018-11-06 13:30:00,31.61,31.65,31.59,31.63,18448.0,27.3374,27.3719,27.3201,27.3547,18448.0
2018-11-06 13:40:00,31.66,31.68,31.61,31.61,11118.0,27.3806,27.3979,27.3374,27.3374,11118.0
2018-11-06 13:50:00,31.62,31.63,31.5,31.51,18840.0,27.346,27.3547,27.2422,27.2509,18840.0
2018-11-06 14:00:00,31.5,31.52,31.45,31.47,20720.0,27.2422,27.2595,27.199,27.2163,20720.0
2018-11-06 14:10:00,31.46,31.53,31.46,31.53,31882.0,27.2076,27.2682,27.2076,27.2682,31882.0
2018-11-06 14:20:00,31.53,31.56,31.47,31.47,52800.0,27.2682,27.2941,27.2163,27.2163,52800.0
2018-11-06 14:30:00,31.47,31.57,31.47,31.56,69144.0,27.2163,27.3028,27.2163,27.2941,69144.0
2018-11-06 14:40:00,31.56,31.66,31.54,31.62,55436.0,27.2941,27.3806,27.2768,27.346,55436.0
2018-11-06 14:50:00,31.63,31.71,31.61,31.66,27906.0,27.3547,27.4238,27.3374,27.3806,27906.0
2018-11-06 15:00:00,31.64,31.72,31.62,31.64,39508.0,27.3633,27.4325,27.346,27.3633,39508.0
2018-11-06 15:10:00,31.65,31.69,31.65,31.67,59530.0,27.3719,27.4065,27.3719,27.3892,59530.0
2018-11-06 15:20:00,31.68,31.74,31.66,31.73,46314.0,27.3979,27.4498,27.3806,27.4411,46314.0
2018-11-06 15:30:00,31.73,31.81,31.72,31.76,67192.0,27.4411,27.5103,27.4325,27.4671,67192.0
2018-11-06 15:40:00,31.75,31.77,31.74,31.75,124704.0,27.4584,27.4757,27.4498,27.4584,124704.0
2018-11-06 15:50:00,31.75,31.89,31.74,31.85,369932.0,27.4584,27.5795,27.4498,27.5449,369932.0
2018-11-07 09:30:00,32.13,32.23,31.73,31.97,33630.0,27.7871,27.8736,27.4411,27.6487,33630.0
2018-11-07 09:40:00,31.91,31.93,31.67,31.74,55448.0,27.5968,27.6141,27.3892,27.4498,55448.0
2018-11-07 09:50:00,31.74,31.83,31.63,31.81,30968.0,27.4498,27.5276,27.3547,27.5103,30968.0
2018-11-07 10:00:00,31.84,31.86,31.41,31.48,40356.0,27.5363,27.5536,27.1644,27.2249,40356.0
2018-11-07 10:10:00,31.45,31.52,31.36,31.36,108682.0,27.199,27.2595,27.1211,27.1211,108682.0
2018-11-07 10:20:00,31.36,31.36,30.85,30.88,82170.0,27.1211,27.1211,26.6801,26.706,82170.0
2018-11-07 10:30:00,30.91,31.11,30.9,31.02,117846.0,26.732,26.9049,26.7233,26.8271,117846.0
2018-11-07 10:40:00,31.02,31.12,30.88,31.11,54558.0,26.8271,26.9136,26.706,26.9049,54558.0
2018-11-07 10:50:00,31.11,31.25,31.07,31.2,59440.0,26.9049,27.026,26.8703,26.9828,59440.0
2018-11-07 11:00:00,31.22,31.35,31.14,31.33,36120.0,27.0001,27.1125,26.9309,27.0952,36120.0
2018-11-07 11:10:00,31.32,31.35,31.17,31.18,36880.0,27.0866,27.1125,26.9568,26.9655,36880.0
2018-11-07 11:20:00,31.17,31.2,31.07,31.07,37778.0,26.9568,26.9828,26.8703,26.8703,37778.0
2018-11-07 11:30:00,31.05,31.2,31.03,31.13,24764.0,26.853,26.9828,26.8358,26.9222,24764.0
2018-11-07 11:40:00,31.14,31.17,31.07,31.13,27184.0,26.9309,26.9568,26.8703,26.9222,27184.0
2018-11-07 11:50:00,31.11,31.17,31.07,31.13,32998.0,26.9049,26.9568,26.8703,26.9222,32998.0
2018-11-07 12:00:00,31.11,31.17,31.05,31.05,63668.0,26.9049,26.9568,26.853,26.853,63668.0
2018-11-07 12:10:00,31.05,31.05,30.93,30.96,33810.0,26.853,26.853,26.7493,26.7752,33810.0
2018-11-07 12:20:00,30.95,31.01,30.93,30.96,31518.0,26.7666,26.8185,26.7493,26.7752,31518.0
2018-11-07 12:30:00,30.96,30.97,30.9,30.97,37754.0,26.7752,26.7839,26.7233,26.7839,37754.0
2018-11-07 12:40:00,30.97,30.99,30.9,30.99,35646.0,26.7839,26.8012,26.7233,26.8012,35646.0
2018-11-07 12:50:00,30.99,31.06,30.98,31.0,42010.0,26.8012,26.8617,26.7925,26.8098,42010.0
2018-11-07 13:00:00,31.02,31.03,30.9,30.95,72432.0,26.8271,26.8358,26.7233,26.7666,72432.0
2018-11-07 13:10:00,30.94,30.98,30.86,30.88,43388.0,26.7579,26.7925,26.6887,26.706,43388.0
2018-11-07 13:20:00,30.88,30.97,30.88,30.92,31464.0,26.706,26.7839,26.706,26.7406,31464.0
2018-11-07 13:30:00,30.92,30.94,30.91,30.92,50756.0,26.7406,26.7579,26.732,26.7406,50756.0
2018-11-07 13:40:00,30.91,30.92,30.82,30.83,55156.0,26.732,26.7406,26.6541,26.6628,55156.0
2018-11-07 13:50:00,30.83,30.92,30.78,30.88,115766.0,26.6628,26.7406,26.6195,26.706,115766.0
2018-11-07 14:00:00,30.9,31.12,30.9,31.11,100994.0,26.7233,26.9136,26.7233,26.9049,100994.0
2018-11-07 14:10:00,31.11,31.2,31.1,31.11,50772.0,26.9049,26.9828,26.8963,26.9049,50772.0
2018-11-07 14:20:00,31.13,31.18,31.09,31.12,38526.0,26.9222,26.9655,26.8876,26.9136,38526.0
2018-11-07 14:30:00,31.12,31.18,31.11,31.17,45988.0,26.9136,26.9655,26.9049,26.9568,45988.0
2018-11-07 14:40:00,31.18,31.28,31.18,31.21,50274.0,26.9655,27.052,26.9655,26.9914,50274.0
2018-11-07 14:50:00,31.21,31.29,31.18,31.27,84130.0,26.9914,27.0606,26.9655,27.0433,84130.0
2018-11-07 15:00:00,31.28,31.38,31.28,31.34,53696.0,27.052,27.1384,27.052,27.1039,53696.0
2018-11-07 15:10:00,31.34,31.39,31.29,31.29,46748.0,27.1039,27.1471,27.0606,27.0606,46748.0
2018-11-07 15:20:00,31.29,31.34,31.26,31.27,54592.0,27.0606,27.1039,27.0347,27.0433,54592.0
2018-11-07 15:30:00,31.26,31.32,31.25,31.31,72882.0,27.0347,27.0866,27.026,27.0779,72882.0
2018-11-07 15:40:00,31.32,31.36,31.24,31.36,162560.0,27.0866,27.1211,27.0174,27.1211,162560.0
2018-11-07 15:50:00,31.35,31.38,31.31,31.38,186868.0,27.1125,27.1384,27.0779,27.1384,186868.0
2018-11-08 09:30:00,31.33,31.86,31.25,31.68,59192.0,27.0952,27.5536,27.026,27.3979,59192.0
2018-11-08 09:40:00,31.68,31.88,31.64,31.84,51824.0,27.3979,27.5709,27.3633,27.5363,51824.0
2018-11-08 09:50:00,31.82,31.94,31.68,31.91,51390.0,27.519,27.6228,27.3979,27.5968,51390.0
2018-11-08 10:00:00,31.86,31.97,31.76,31.81,54860.0,27.5536,27.6487,27.4671,27.5103,54860.0
2018-11-08 10:10:00,31.81,32.05,31.75,32.0,41438.0,27.5103,27.7179,27.4584,27.6746,41438.0
2018-11-08 10:20:00,31.99,32.16,31.98,32.05,78486.0,27.666,27.813,27.6573,27.7179,78486.0
2018-11-08 10:30:00,32.04,32.13,31.98,32.08,39154.0,27.7092,27.7871,27.6573,27.7438,39154.0
2018-11-08 10:40:00,32.05,32.22,32.04,32.16,85666.0,27.7179,27.8649,27.7092,27.813,85666.0
2018-11-08 10:50:00,32.15,32.24,32.1,32.21,40490.0,27.8044,27.8822,27.7611,27.8563,40490.0
2018-11-08 11:00:00,32.24,32.27,32.13,32.19,37514.0,27.8822,27.9081,27.7871,27.839,37514.0
2018-11-08 11:10:00,32.18,32.18,32.02,32.11,12454.0,27.8303,27.8303,27.6919,27.7698,12454.0
2018-11-08 11:20:00,32.12,32.14,32.0,32.07,27928.0,27.7784,27.7957,27.6746,27.7352,27928.0
2018-11-08 11:30:00,32.08,32.13,32.02,32.06,23764.0,27.7438,27.7871,27.6919,27.7265,23764.0
2018-11-08 11:40:00,32.06,32.17,32.05,32.14,21518.0,27.7265,27.8217,27.7179,27.7957,21518.0
2018-11-08 11:50:00,32.14,32.18,32.1,32.12,41872.0,27.7957,27.8303,27.7611,27.7784,41872.0
2018-11-08 12:00:00,32.13,32.17,32.08,32.08,192078.0,27.7871,27.8217,27.7438,27.7438,192078.0
2018-11-08 12:10:00,32.08,32.22,32.07,32.19,84710.0,27.7438,27.8649,27.7352,27.839,84710.0
2018-11-08 12:20:00,32.19,32.2,32.08,32.09,51354.0,27.839,27.8476,27.7438,27.7525,51354.0
2018-11-08 12:30:00,32.1,32.2,32.09,32.16,19388.0,27.7611,27.8476,27.7525,27.813,19388.0
2018-11-08 12:40:00,32.15,32.18,32.11,32.15,18490.0,27.8044,27.8303,27.7698,27.8044,18490.0
2018-11-08 12:50:00,32.14,32.19,32.1,32.18,13124.0,27.7957,27.839,27.7611,27.8303,13124.0
2018-11-08 13:00:00,32.16,32.18,32.04,32.06,26680.0,27.813,27.8303,27.7092,27.7265,26680.0
2018-11-08 13:10:00,32.04,32.04,31.96,31.96,18776.0,27.7092,27.7092,27.64,27.64,18776.0
2018-11-08 13:20:00,31.96,31.96,31.84,31.84,16594.0,27.64,27.64,27.5363,27.5363,16594.0
2018-11-08 13:30:00,31.83,31.85,31.81,31.82,16200.0,27.5276,27.5449,27.5103,27.519,16200.0
2018-11-08 13:40:00,31.81,31.81,31.73,31.74,20884.0,27.5103,27.5103,27.4411,27.4498,20884.0
2018-11-08 13:50:00,31.72,31.78,31.68,31.78,15810.0,27.4325,27.4844,27.3979,27.4844,15810.0
2018-11-08 14:00:00,31.76,31.83,31.68,31.8,30552.0,27.4671,27.5276,27.3979,27.5017,30552.0
2018-11-08 14:10:00,31.8,31.86,31.78,31.8,32642.0,27.5017,27.5536,27.4844,27.5017,32642.0
2018-11-08 14:20:00,31.79,31.85,31.77,31.78,25584.0,27.493,27.5449,27.4757,27.4844,25584.0
2018-11-08 14:30:00,31.78,31.79,31.68,31.69,25500.0,27.4844,27.493,27.3979,27.4065,25500.0
2018-11-08 14:40:00,31.69,31.79,31.65,31.77,31284.0,27.4065,27.493,27.3719,27.4757,31284.0
2018-11-08 14:50:00,31.78,31.81,31.74,31.81,30124.0,27.4844,27.5103,27.4498,27.5103,30124.0
2018-11-08 15:00:00,31.79,31.79,31.72,31.78,39828.0,27.493,27.493,27.4325,27.4844,39828.0
2018-11-08 15:10:00,31.77,31.84,31.75,31.84,49022.0,27.4757,27.5363,27.4584,27.5363,49022.0
2018-11-08 15:20:00,31.83,31.88,31.8,31.81,47076.0,27.5276,27.5709,27.5017,27.5103,47076.0
2018-11-08 15:30:00,31.8,31.85,31.78,31.85,77582.0,27.5017,27.5449,27.4844,27.5449,77582.0
2018-11-08 15:40:00,31.84,31.96,31.84,31.96,101214.0,27.5363,27.64,27.5363,27.64,101214.0
2018-11-08 15:50:00,31.96,32.04,31.94,32.02,265926.0,27.64,27.7092,27.6228,27.6919,265926.0
2018-11-09 09:30:00,31.85,32.27,31.61,32.01,169940.0,27.5449,27.9081,27.3374,27.6833,169940.0
2018-11-09 09:40:00,32.01,32.07,31.88,31.93,57512.0,27.6833,27.7352,27.5709,27.6141,57512.0
2018-11-09 09:50:00,31.93,32.01,31.82,31.99,29584.0,27.6141,27.6833,27.519,27.666,29584.0
2018-11-09 10:00:00,31.97,31.99,31.65,31.67,59854.0,27.6487,27.666,27.3719,27.3892,59854.0
2018-11-09 10:10:00,31.66,31.67,31.48,31.53,77448.0,27.3806,27.3892,27.2249,27.2682,77448.0
2018-11-09 10:20:00,31.53,31.55,31.47,31.53,48966.0,27.2682,27.2855,27.2163,27.2682,48966.0
2018-11-09 10:30:00,31.52,31.61,31.47,31.61,34068.0,27.2595,27.3374,27.2163,27.3374,34068.0
2018-11-09 10:40:00,31.61,31.92,31.61,31.85,68134.0,27.3374,27.6055,27.3374,27.5449,68134.0
2018-11-09 10:50:00,31.85,32.03,31.8,31.99,53472.0,27.5449,27.7006,27.5017,27.666,53472.0
2018-11-09 11:00:00,32.02,32.1,31.97,32.03,95382.0,27.6919,27.7611,27.6487,27.7006,95382.0
2018-11-09 11:10:00,32.02,32.07,31.93,32.02,42082.0,27.6919,27.7352,27.6141,27.6919,42082.0
2018-11-09 11:20:00,32.01,32.21,31.98,32.21,65836.0,27.6833,27.8563,27.6573,27.8563,65836.0
2018-11-09 11:30:00,32.21,32.29,32.18,32.29,63772.0,27.8563,27.9254,27.8303,27.9254,63772.0
2018-11-09 11:40:00,32.28,32.3,32.21,32.25,45888.0,27.9168,27.9341,27.8563,27.8908,45888.0
2018-11-09 11:50:00,32.23,32.32,32.13,32.18,52170.0,27.8736,27.9514,27.7871,27.8303,52170.0
2018-11-09 12:00:00,32.19,32.26,32.18,32.2,49006.0,27.839,27.8995,27.8303,27.8476,49006.0
2018-11-09 12:10:00,32.19,32.19,31.97,32.0,44824.0,27.839,27.839,27.6487,27.6746,44824.0
2018-11-09 12:20:00,31.98,32.07,31.98,32.01,34730.0,27.6573,27.7352,27.6573,27.6833,34730.0
2018-11-09 12:30:00,31.99,32.07,31.93,32.04,29244.0,27.666,27.7352,27.6141,27.7092,29244.0
2018-11-09 12:40:00,32.02,32.03,31.96,32.02,24214.0,27.6919,27.7006,27.64,27.6919,24214.0
2018-11-09 12:50:00,32.02,32.02,31.91,31.93,20586.0,27.6919,27.6919,27.5968,27.6141,20586.0
2018-11-09 13:00:00,31.91,31.92,31.68,31.88,91196.0,27.5968,27.6055,27.3979,27.5709,91196.0
2018-11-09 13:10:00,31.89,31.89,31.73,31.75,54590.0,27.5795,27.5795,27.4411,27.4584,54590.0
2018-11-09 13:20:00,31.74,31.81,31.74,31.79,27720.0,27.4498,27.5103,27.4498,27.493,27720.0
2018-11-09 13:30:00,31.75,31.77,31.65,31.74,37986.0,27.4584,27.4757,27.3719,27.4498,37986.0
2018-11-09 13:40:00,31.73,31.78,31.71,31.74,42046.0,27.4411,27.4844,27.4238,27.4498,42046.0
2018-11-09 13:50:00,31.73,31.84,31.72,31.81,49050.0,27.4411,27.5363,27.4325,27.5103,49050.0
2018-11-09 14:00:00,31.8,31.86,31.68,31.68,69124.0,27.5017,27.5536,27.3979,27.3979,69124.0
2018-11-09 14:10:00,31.68,31.74,31.63,31.65,38966.0,27.3979,27.4498,27.3547,27.3719,38966.0
2018-11-09 14:20:00,31.65,31.8,31.61,31.8,59426.0,27.3719,27.5017,27.3374,27.5017,59426.0
2018-11-09 14:30:00,31.79,31.89,31.75,31.87,41466.0,27.493,27.5795,27.4584,27.5622,41466.0
2018-11-09 14:40:00,31.88,31.97,31.85,31.93,77956.0,27.5709,27.6487,27.5449,27.6141,77956.0
2018-11-09 14:50:00,31.95,32.02,31.89,31.93,58854.0,27.6314,27.6919,27.5795,27.6141,58854.0
2018-11-09 15:00:00,31.93,31.96,31.88,31.93,50120.0,27.6141,27.64,27.5709,27.6141,50120.0
2018-11-09 15:10:00,31.93,31.96,31.88,31.94,61310.0,27.6141,27.64,27.5709,27.6228,61310.0
2018-11-09 15:20:00,31.93,32.03,31.93,31.95,100948.0,27.6141,27.7006,27.6141,27.6314,100948.0
2018-11-09 15:30:00,31.95,31.98,31.9,31.96,67206.0,27.6314,27.6573,27.5882,27.64,67206.0
2018-11-09 15:40:00,31.95,32.06,31.94,32.05,86536.0,27.6314,27.7265,27.6228,27.7179,86536.0
2018-11-09 15:50:00,32.05,32.05,32.0,32.0,224374.0,27.7179,27.7179,27.6746,27.6746,224374.0
2018-11-12 09:30:00,31.92,32.24,31.8,31.9,91662.0,27.6055,27.8822,27.5017,27.5882,91662.0
2018-11-12 09:40:00,31.88,32.25,31.87,32.23,87756.0,27.5709,27.8908,27.5622,27.8736,87756.0
2018-11-12 09:50:00,32.21,32.24,31.83,31.83,90420.0,27.8563,27.8822,27.5276,27.5276,90420.0
2018-11-12 10:00:00,31.83,31.83,31.67,31.75,122624.0,27.5276,27.5276,27.3892,27.4584,122624.0
2018-11-12 10:10:00,31.77,31.82,31.7,31.74,136140.0,27.4757,27.519,27.4152,27.4498,136140.0
2018-11-12 10:20:00,31.74,31.92,31.65,31.91,96854.0,27.4498,27.6055,27.3719,27.5968,96854.0
2018-11-12 10:30:00,31.91,32.12,31.89,32.06,143540.0,27.5968,27.7784,27.5795,27.7265,143540.0
2018-11-12 10:40:00,32.05,32.22,32.0,32.0,198502.0,27.7179,27.8649,27.6746,27.6746,198502.0
2018-11-12 10:50:00,31.99,32.03,31.68,31.76,133530.0,27.666,27.7006,27.3979,27.4671,133530.0
2018-11-12 11:00:00,31.73,31.78,31.58,31.75,104640.0,27.4411,27.4844,27.3114,27.4584,104640.0
2018-11-12 11:10:00,31.71,31.72,31.61,31.67,121366.0,27.4238,27.4325,27.3374,27.3892,121366.0
2018-11-12 11:20:00,31.66,31.75,31.63,31.68,68626.0,27.3806,27.4584,27.3547,27.3979,68626.0
2018-11-12 11:30:00,31.68,31.84,31.66,31.84,69308.0,27.3979,27.5363,27.3806,27.5363,69308.0
2018-11-12 11:40:00,31.82,31.93,31.78,31.89,56658.0,27.519,27.6141,27.4844,27.5795,56658.0
2018-11-12 11:50:00,31.89,31.89,31.79,31.86,30214.0,27.5795,27.5795,27.493,27.5536,30214.0
2018-11-12 12:00:00,31.86,31.95,31.85,31.88,32198.0,27.5536,27.6314,27.5449,27.5709,32198.0
2018-11-12 12:10:00,31.89,31.99,31.87,31.94,47048.0,27.5795,27.666,27.5622,27.6228,47048.0
2018-11-12 12:20:00,31.93,31.98,31.85,31.88,107186.0,27.6141,27.6573,27.5449,27.5709,107186.0
2018-11-12 12:30:00,31.86,31.86,31.74,31.78,41516.0,27.5536,27.5536,27.4498,27.4844,41516.0
2018-11-12 12:40:00,31.78,31.84,31.73,31.75,97612.0,27.4844,27.5363,27.4411,27.4584,97612.0
2018-11-12 12:50:00,31.74,31.78,31.68,31.72,46330.0,27.4498,27.4844,27.3979,27.4325,46330.0
2018-11-12 13:00:00,31.72,31.81,31.69,31.78,78250.0,27.4325,27.5103,27.4065,27.4844,78250.0
2018-11-12 13:10:00,31.77,31.8,31.75,31.8,51182.0,27.4757,27.5017,27.4584,27.5017,51182.0
2018-11-12 13:20:00,31.79,31.89,31.79,31.84,30290.0,27.493,27.5795,27.493,27.5363,30290.0
2018-11-12 13:30:00,31.82,31.88,31.82,31.88,36858.0,27.519,27.5709,27.519,27.5709,36858.0
2018-11-12 13:40:00,31.87,31.93,31.85,31.93,44250.0,27.5622,27.6141,27.5449,27.6141,44250.0
2018-11-12 13:50:00,31.94,32.05,31.94,31.99,48822.0,27.6228,27.7179,27.6228,27.666,48822.0
2018-11-12 14:00:00,31.99,32.05,31.96,32.01,90652.0,27.666,27.7179,27.64,27.6833,90652.0
2018-11-12 14:10:00,31.99,32.1,31.99,32.08,47894.0,27.666,27.7611,27.666,27.7438,47894.0
2018-11-12 14:20:00,32.07,32.09,31.95,31.97,51840.0,27.7352,27.7525,27.6314,27.6487,51840.0
2018-11-12 14:30:00,31.98,32.09,31.98,32.06,88290.0,27.6573,27.7525,27.6573,27.7265,88290.0
2018-11-12 14:40:00,32.05,32.29,32.05,32.26,73214.0,27.7179,27.9254,27.7179,27.8995,73214.0
2018-11-12 14:50:00,32.26,32.28,32.18,32.19,101980.0,27.8995,27.9168,27.8303,27.839,101980.0
2018-11-12 15:00:00,32.17,32.23,32.15,32.2,82572.0,27.8217,27.8736,27.8044,27.8476,82572.0
2018-11-12 15:10:00,32.21,32.24,32.15,32.24,69078.0,27.8563,27.8822,27.8044,27.8822,69078.0
2018-11-12 15:20:00,32.23,32.4,32.22,32.39,172550.0,27.8736,28.0206,27.8649,28.0119,172550.0
2018-11-12 15:30:00,32.38,32.43,32.35,32.4,268728.0,28.0033,28.0465,27.9773,28.0206,268728.0
2018-11-12 15:40:00,32.4,32.41,32.26,32.26,323686.0,28.0206,28.0292,27.8995,27.8995,323686.0
2018-11-12 15:50:00,32.26,32.27,32.13,32.15,420198.0,27.8995,27.9081,27.7871,27.8044,420198.0
2018-11-13 09:30:00,32.2,32.66,31.86,32.26,185646.0,27.8476,28.2454,27.5536,27.8995,185646.0
2018-11-13 09:40:00,32.29,32.53,32.22,32.47,115546.0,27.9254,28.133,27.8649,28.0811,115546.0
2018-11-13 09:50:00,32.47,32.63,32.44,32.44,301642.0,28.0811,28.2195,28.0552,28.0552,301642.0
2018-11-13 10:00:00,32.46,32.5,32.09,32.18,183390.0,28.0725,28.1071,27.7525,27.8303,183390.0
2018-11-13 10:10:00,32.16,32.23,32.09,32.14,66332.0,27.813,27.8736,27.7525,27.7957,66332.0
2018-11-13 10:20:00,32.14,32.14,31.92,32.03,113572.0,27.7957,27.7957,27.6055,27.7006,113572.0
2018-11-13 10:30:00,32.04,32.08,31.88,32.02,164940.0,27.7092,27.7438,27.5709,27.6919,164940.0
2018-11-13 10:40:00,32.01,32.08,31.92,31.94,79064.0,27.6833,27.7438,27.6055,27.6228,79064.0
2018-11-13 10:50:00,31.95,32.01,31.88,32.0,91430.0,27.6314,27.6833,27.5709,27.6746,91430.0
2018-11-13 11:00:00,32.01,32.24,32.01,32.22,83838.0,27.6833,27.8822,27.6833,27.8649,83838.0
2018-11-13 11:10:00,32.24,32.48,32.24,32.48,59882.0,27.8822,28.0898,27.8822,28.0898,59882.0
2018-11-13 11:20:00,32.45,32.51,32.42,32.47,48808.0,28.0638,28.1157,28.0379,28.0811,48808.0
2018-11-13 11:30:00,32.48,32.48,32.24,32.24,46438.0,28.0898,28.0898,27.8822,27.8822,46438.0
2018-11-13 11:40:00,32.24,32.3,32.19,32.3,64916.0,27.8822,27.9341,27.839,27.9341,64916.0
2018-11-13 11:50:00,32.3,32.4,32.24,32.36,48104.0,27.9341,28.0206,27.8822,27.986,48104.0
2018-11-13 12:00:00,32.38,32.42,32.26,32.26,35178.0,28.0033,28.0379,27.8995,27.8995,35178.0
2018-11-13 12:10:00,32.26,32.37,32.24,32.31,46446.0,27.8995,27.9946,27.8822,27.9427,46446.0
2018-11-13 12:20:00,32.31,32.4,32.26,32.37,64214.0,27.9427,28.0206,27.8995,27.9946,64214.0
2018-11-13 12:30:00,32.36,32.37,32.19,32.2,57966.0,27.986,27.9946,27.839,27.8476,57966.0
2018-11-13 12:40:00,32.19,32.19,32.09,32.16,92418.0,27.839,27.839,27.7525,27.813,92418.0
2018-11-13 12:50:00,32.18,32.23,32.15,32.16,24552.0,27.8303,27.8736,27.8044,27.813,24552.0
2018-11-13 13:00:00,32.17,32.22,32.16,32.21,46488.0,27.8217,27.8649,27.813,27.8563,46488.0
2018-11-13 13:10:00,32.2,32.22,32.15,32.2,39928.0,27.8476,27.8649,27.8044,27.8476,39928.0
2018-11-13 13:20:00,32.2,32.51,32.17,32.35,93656.0,27.8476,28.1157,27.8217,27.9773,93656.0
2018-11-13 13:30:00,32.33,32.49,32.32,32.49,116758.0,27.96,28.0984,27.9514,28.0984,116758.0
2018-11-13 13:40:00,32.49,32.52,32.38,32.4,40728.0,28.0984,28.1244,28.0033,28.0206,40728.0
2018-11-13 13:50:00,32.41,32.54,32.41,32.51,71202.0,28.0292,28.1417,28.0292,28.1157,71202.0
2018-11-13 14:00:00,32.51,32.62,32.51,32.62,99306.0,28.1157,28.2108,28.1157,28.2108,99306.0
2018-11-13 14:10:00,32.62,32.68,32.58,32.62,76152.0,28.2108,28.2627,28.1762,28.2108,76152.0
2018-11-13 14:20:00,32.63,32.66,32.55,32.64,62294.0,28.2195,28.2454,28.1503,28.2281,62294.0
2018-11-13 14:30:00,32.65,32.81,32.63,32.76,85430.0,28.2368,28.3752,28.2195,28.3319,85430.0
2018-11-13 14:40:00,32.74,32.75,32.6,32.73,88980.0,28.3146,28.3233,28.1935,28.306,88980.0
2018-11-13 14:50:00,32.73,32.74,32.62,32.66,150554.0,28.306,28.3146,28.2108,28.2454,150554.0
2018-11-13 15:00:00,32.67,32.67,32.3,32.37,265256.0,28.2541,28.2541,27.9341,27.9946,265256.0
2018-11-13 15:10:00,32.35,32.38,32.19,32.38,137896.0,27.9773,28.0033,27.839,28.0033,137896.0
2018-11-13 15:20:00,32.38,32.44,32.3,32.4,129282.0,28.0033,28.0552,27.9341,28.0206,129282.0
2018-11-13 15:30:00,32.41,32.55,32.35,32.54,180070.0,28.0292,28.1503,27.9773,28.1417,180070.0
2018-11-13 15:40:00,32.54,32.57,32.49,32.56,230196.0,28.1417,28.1676,28.0984,28.1589,230196.0
2018-11-13 15:50:00,32.57,32.58,32.49,32.49,443032.0,28.1676,28.1762,28.0984,28.0984,443032.0
2018-11-14 09:30:00,32.66,33.04,32.62,32.9,156654.0,28.2454,28.5741,28.2108,28.453,156654.0
2018-11-14 09:40:00,32.85,32.91,32.68,32.69,88706.0,28.4097,28.4616,28.2627,28.2714,88706.0
2018-11-14 09:50:00,32.66,32.71,32.56,32.6,118814.0,28.2454,28.2887,28.1589,28.1935,118814.0
2018-11-14 10:00:00,32.62,32.62,32.43,32.44,171738.0,28.2108,28.2108,28.0465,28.0552,171738.0
2018-11-14 10:10:00,32.43,32.59,32.37,32.47,160506.0,28.0465,28.1849,27.9946,28.0811,160506.0
2018-11-14 10:20:00,32.5,32.54,32.21,32.24,68372.0,28.1071,28.1417,27.8563,27.8822,68372.0
2018-11-14 10:30:00,32.23,32.55,32.23,32.49,99646.0,27.8736,28.1503,27.8736,28.0984,99646.0
2018-11-14 10:40:00,32.48,32.52,32.4,32.42,190352.0,28.0898,28.1244,28.0206,28.0379,190352.0
2018-11-14 10:50:00,32.41,32.44,32.25,32.38,136122.0,28.0292,28.0552,27.8908,28.0033,136122.0
2018-11-14 11:00:00,32.38,32.38,32.08,32.18,89390.0,28.0033,28.0033,27.7438,27.8303,89390.0
2018-11-14 11:10:00,32.16,32.22,32.12,32.15,111338.0,27.813,27.8649,27.7784,27.8044,111338.0
2018-11-14 11:20:00,32.15,32.18,32.07,32.18,73540.0,27.8044,27.8303,27.7352,27.8303,73540.0
2018-11-14 11:30:00,32.17,32.18,32.02,32.13,112192.0,27.8217,27.8303,27.6919,27.7871,112192.0
2018-11-14 11:40:00,32.13,32.13,31.56,31.77,298000.0,27.7871,27.7871,27.2941,27.4757,298000.0
2018-11-14 11:50:00,31.77,31.81,31.6,31.78,86546.0,27.4757,27.5103,27.3287,27.4844,86546.0
2018-11-14 12:00:00,31.78,31.79,31.39,31.45,151176.0,27.4844,27.493,27.1471,27.199,151176.0
2018-11-14 12:10:00,31.46,31.51,31.34,31.51,171686.0,27.2076,27.2509,27.1039,27.2509,171686.0
2018-11-14 12:20:00,31.52,31.56,31.13,31.45,375514.0,27.2595,27.2941,26.9222,27.199,375514.0
2018-11-14 12:30:00,31.44,31.47,31.04,31.11,157264.0,27.1903,27.2163,26.8444,26.9049,157264.0
2018-11-14 12:40:00,31.1,31.14,30.79,30.89,191684.0,26.8963,26.9309,26.6282,26.7147,191684.0
2018-11-14 12:50:00,30.88,30.93,30.68,30.79,221886.0,26.706,26.7493,26.5331,26.6282,221886.0
2018-11-14 13:00:00,30.78,30.83,30.58,30.68,166632.0,26.6195,26.6628,26.4466,26.5331,166632.0
2018-11-14 13:10:00,30.67,30.73,30.55,30.73,148434.0,26.5244,26.5763,26.4206,26.5763,148434.0
2018-11-14 13:20:00,30.7,30.88,30.67,30.76,168152.0,26.5504,26.706,26.5244,26.6022,168152.0
2018-11-14 13:30:00,30.74,30.93,30.7,30.91,98132.0,26.585,26.7493,26.5504,26.732,98132.0
2018-11-14 13:40:00,30.92,30.95,30.74,30.84,128908.0,26.7406,26.7666,26.585,26.6714,128908.0
2018-11-14 13:50:00,30.83,30.89,30.65,30.88,112766.0,26.6628,26.7147,26.5071,26.706,112766.0
2018-11-14 14:00:00,30.87,30.87,30.57,30.59,81472.0,26.6974,26.6974,26.4379,26.4552,81472.0
2018-11-14 14:10:00,30.59,30.82,30.58,30.73,87730.0,26.4552,26.6541,26.4466,26.5763,87730.0
2018-11-14 14:20:00,30.74,30.85,30.72,30.8,156672.0,26.585,26.6801,26.5677,26.6368,156672.0
2018-11-14 14:30:00,30.8,30.83,30.73,30.78,145378.0,26.6368,26.6628,26.5763,26.6195,145378.0
2018-11-14 14:40:00,30.78,30.82,30.7,30.81,98378.0,26.6195,26.6541,26.5504,26.6455,98378.0
2018-11-14 14:50:00,30.8,31.02,30.79,31.0,148084.0,26.6368,26.8271,26.6282,26.8098,148084.0
2018-11-14 15:00:00,31.0,31.36,30.99,31.33,231146.0,26.8098,27.1211,26.8012,27.0952,231146.0
2018-11-14 15:10:00,31.32,31.36,31.18,31.21,137664.0,27.0866,27.1211,26.9655,26.9914,137664.0
2018-11-14 15:20:00,31.2,31.21,31.11,31.11,119654.0,26.9828,26.9914,26.9049,26.9049,119654.0
2018-11-14 15:30:00,31.11,31.11,31.01,31.02,143644.0,26.9049,26.9049,26.8185,26.8271,143644.0
2018-11-14 15:40:00,31.02,31.02,30.9,30.95,246896.0,26.8271,26.8271,26.7233,26.7666,246896.0
2018-11-14 15:50:00,30.95,31.03,30.88,30.89,452228.0,26.7666,26.8358,26.706,26.7147,452228.0
2018-11-15 09:30:00,30.55,30.55,29.63,29.94,124806.0,26.4206,26.4206,25.625,25.8931,124806.0
2018-11-15 09:40:00,29.91,30.09,29.72,29.84,103722.0,25.8671,26.0228,25.7028,25.8066,103722.0
2018-11-15 09:50:00,29.88,29.9,29.56,29.82,119394.0,25.8412,25.8585,25.5644,25.7893,119394.0
2018-11-15 10:00:00,29.81,30.01,29.7,29.89,268248.0,25.7807,25.9536,25.6855,25.8498,268248.0
2018-11-15 10:10:00,29.89,30.07,29.85,30.0,84256.0,25.8498,26.0055,25.8153,25.945,84256.0
2018-11-15 10:20:00,29.98,30.07,29.56,29.68,314252.0,25.9277,26.0055,25.5644,25.6682,314252.0
2018-11-15 10:30:00,29.71,29.76,29.46,29.72,224756.0,25.6942,25.7374,25.478,25.7028,224756.0
2018-11-15 10:40:00,29.74,30.11,29.71,29.97,144090.0,25.7201,26.0401,25.6942,25.919,144090.0
2018-11-15 10:50:00,29.97,30.15,29.88,29.92,151486.0,25.919,26.0747,25.8412,25.8758,151486.0
2018-11-15 11:00:00,29.9,30.03,29.83,29.98,113080.0,25.8585,25.9709,25.798,25.9277,113080.0
2018-11-15 11:10:00,29.98,30.02,29.88,30.0,204494.0,25.9277,25.9623,25.8412,25.945,204494.0
2018-11-15 11:20:00,30.01,30.2,30.01,30.02,202586.0,25.9536,26.1179,25.9536,25.9623,202586.0
2018-11-15 11:30:00,30.04,30.11,30.0,30.08,131554.0,25.9796,26.0401,25.945,26.0142,131554.0
2018-11-15 11:40:00,30.08,30.13,29.98,29.99,83942.0,26.0142,26.0574,25.9277,25.9363,83942.0
2018-11-15 11:50:00,29.98,30.04,29.93,30.04,70134.0,25.9277,25.9796,25.8844,25.9796,70134.0
2018-11-15 12:00:00,30.03,30.11,29.93,30.08,82070.0,25.9709,26.0401,25.8844,26.0142,82070.0
2018-11-15 12:10:00,30.08,30.14,29.99,30.13,53660.0,26.0142,26.0661,25.9363,26.0574,53660.0
2018-11-15 12:20:00,30.14,30.33,30.12,30.33,48646.0,26.0661,26.2304,26.0488,26.2304,48646.0
2018-11-15 12:30:00,30.3,30.33,30.22,30.33,50482.0,26.2044,26.2304,26.1352,26.2304,50482.0
2018-11-15 12:40:00,30.33,30.35,30.22,30.35,98736.0,26.2304,26.2477,26.1352,26.2477,98736.0
2018-11-15 12:50:00,30.35,30.35,30.15,30.27,61550.0,26.2477,26.2477,26.0747,26.1785,61550.0
2018-11-15 13:00:00,30.27,30.29,29.96,30.0,82428.0,26.1785,26.1958,25.9104,25.945,82428.0
2018-11-15 13:10:00,29.99,30.2,29.96,30.19,97492.0,25.9363,26.1179,25.9104,26.1093,97492.0
2018-11-15 13:20:00,30.2,30.39,30.18,30.3,64570.0,26.1179,26.2823,26.1006,26.2044,64570.0
2018-11-15 13:30:00,30.31,30.5,30.3,30.44,58644.0,26.2131,26.3774,26.2044,26.3255,58644.0
2018-11-15 13:40:00,30.43,30.65,30.38,30.49,110518.0,26.3169,26.5071,26.2736,26.3687,110518.0
2018-11-15 13:50:00,30.49,30.61,30.33,30.57,80504.0,26.3687,26.4725,26.2304,26.4379,80504.0
2018-11-15 14:00:00,30.57,30.68,30.52,30.61,53748.0,26.4379,26.5331,26.3947,26.4725,53748.0
2018-11-15 14:10:00,30.59,30.59,30.34,30.38,252768.0,26.4552,26.4552,26.239,26.2736,252768.0
2018-11-15 14:20:00,30.36,30.46,30.33,30.42,72794.0,26.2563,26.3428,26.2304,26.3082,72794.0
2018-11-15 14:30:00,30.41,30.6,30.41,30.49,93578.0,26.2996,26.4639,26.2996,26.3687,93578.0
2018-11-15 14:40:00,30.49,30.58,30.47,30.57,85542.0,26.3687,26.4466,26.3514,26.4379,85542.0
2018-11-15 14:50:00,30.57,30.59,30.43,30.47,241694.0,26.4379,26.4552,26.3169,26.3514,241694.0
2018-11-15 15:00:00,30.48,30.49,30.17,30.25,172482.0,26.3601,26.3687,26.092,26.1612,172482.0
2018-11-15 15:10:00,30.25,30.33,30.13,30.15,152480.0,26.1612,26.2304,26.0574,26.0747,152480.0
2018-11-15 15:20:00,30.15,30.3,30.12,30.22,280710.0,26.0747,26.2044,26.0488,26.1352,280710.0
2018-11-15 15:30:00,30.23,30.37,30.16,30.34,234022.0,26.1439,26.265,26.0833,26.239,234022.0
2018-11-15 15:40:00,30.34,30.34,30.11,30.11,328176.0,26.239,26.239,26.0401,26.0401,328176.0
2018-11-15 15:50:00,30.12,30.32,30.11,30.3,638066.0,26.0488,26.2217,26.0401,26.2044,638066.0
2018-11-16 09:30:00,26.85,27.0,26.02,26.22,2880912.0,23.2208,23.3505,22.5029,22.6759,2880912.0
2018-11-16 09:40:00,26.2,26.43,25.93,26.34,1297538.0,22.6586,22.8575,22.4251,22.7797,1297538.0
2018-11-16 09:50:00,26.34,26.93,26.32,26.9,1037916.0,22.7797,23.2899,22.7624,23.264,1037916.0
2018-11-16 10:00:00,26.91,27.5,26.8,26.86,1639822.0,23.2726,23.7829,23.1775,23.2294,1639822.0
2018-11-16 10:10:00,26.88,26.98,26.41,26.88,1020964.0,23.2467,23.3332,22.8402,23.2467,1020964.0
2018-11-16 10:20:00,26.86,27.1,26.63,26.67,611100.0,23.2294,23.437,23.0305,23.0651,611100.0
2018-11-16 10:30:00,26.67,26.99,26.6,26.88,406764.0,23.0651,23.3418,23.0045,23.2467,406764.0
2018-11-16 10:40:00,26.87,27.05,26.7,26.87,441864.0,23.238,23.3937,23.091,23.238,441864.0
2018-11-16 10:50:00,26.88,26.95,26.75,26.81,293248.0,23.2467,23.3072,23.1343,23.1862,293248.0
2018-11-16 11:00:00,26.82,26.82,26.6,26.64,315184.0,23.1948,23.1948,23.0045,23.0391,315184.0
2018-11-16 11:10:00,26.64,26.79,26.6,26.75,331740.0,23.0391,23.1689,23.0045,23.1343,331740.0
2018-11-16 11:20:00,26.75,26.79,26.7,26.71,265266.0,23.1343,23.1689,23.091,23.0997,265266.0
2018-11-16 11:30:00,26.71,26.99,26.7,26.71,306856.0,23.0997,23.3418,23.091,23.0997,306856.0
2018-11-16 11:40:00,26.71,26.81,26.5,26.64,483666.0,23.0997,23.1862,22.9181,23.0391,483666.0
2018-11-16 11:50:00,26.63,26.68,26.42,26.55,259674.0,23.0305,23.0737,22.8489,22.9613,259674.0
2018-11-16 12:00:00,26.54,26.68,26.48,26.57,374500.0,22.9527,23.0737,22.9008,22.9786,374500.0
2018-11-16 12:10:00,26.57,26.64,26.35,26.5,250672.0,22.9786,23.0391,22.7883,22.9181,250672.0
2018-11-16 12:20:00,26.5,26.5,26.29,26.3,186098.0,22.9181,22.9181,22.7364,22.7451,186098.0
2018-11-16 12:30:00,26.3,26.69,26.22,26.59,254778.0,22.7451,23.0824,22.6759,22.9959,254778.0
2018-11-16 12:40:00,26.59,26.62,26.32,26.46,162864.0,22.9959,23.0218,22.7624,22.8835,162864.0
2018-11-16 12:50:00,26.46,26.6,26.38,26.39,274098.0,22.8835,23.0045,22.8143,22.8229,274098.0
2018-11-16 13:00:00,26.39,26.5,26.33,26.38,296410.0,22.8229,22.9181,22.771,22.8143,296410.0
2018-11-16 13:10:00,26.43,26.48,26.36,26.38,158490.0,22.8575,22.9008,22.797,22.8143,158490.0
2018-11-16 13:20:00,26.38,26.51,26.38,26.43,179344.0,22.8143,22.9267,22.8143,22.8575,179344.0
2018-11-16 13:30:00,26.43,26.55,26.41,26.5,386714.0,22.8575,22.9613,22.8402,22.9181,386714.0
2018-11-16 13:40:00,26.5,26.53,26.28,26.36,244030.0,22.9181,22.944,22.7278,22.797,244030.0
2018-11-16 13:50:00,26.38,26.41,26.23,26.28,259680.0,22.8143,22.8402,22.6846,22.7278,259680.0
2018-11-16 14:00:00,26.3,26.35,26.27,26.34,214100.0,22.7451,22.7883,22.7192,22.7797,214100.0
2018-11-16 14:10:00,26.33,26.44,26.29,26.42,329106.0,22.771,22.8662,22.7364,22.8489,329106.0
2018-11-16 14:20:00,26.43,26.53,26.42,26.45,337514.0,22.8575,22.944,22.8489,22.8748,337514.0
2018-11-16 14:30:00,26.45,26.49,26.33,26.39,266688.0,22.8748,22.9094,22.771,22.8229,266688.0
2018-11-16 14:40:00,26.39,26.68,26.39,26.6,205126.0,22.8229,23.0737,22.8229,23.0045,205126.0
2018-11-16 14:50:00,26.6,26.93,26.6,26.88,596016.0,23.0045,23.2899,23.0045,23.2467,596016.0
2018-11-16 15:00:00,26.87,27.06,26.84,27.0,609350.0,23.238,23.4024,23.2121,23.3505,609350.0
2018-11-16 15:10:00,27.03,27.08,26.97,27.06,282718.0,23.3764,23.4197,23.3245,23.4024,282718.0
2018-11-16 15:20:00,27.06,27.19,26.64,26.77,653448.0,23.4024,23.5148,23.0391,23.1516,653448.0
2018-11-16 15:30:00,26.75,26.93,26.68,26.9,778662.0,23.1343,23.2899,23.0737,23.264,778662.0
2018-11-16 15:40:00,26.9,26.96,26.78,26.95,521692.0,23.264,23.3159,23.1602,23.3072,521692.0
2018-11-16 15:50:00,26.95,26.95,26.88,26.88,801300.0,23.3072,23.3072,23.2467,23.2467,801300.0
2018-11-19 09:30:00,26.76,26.89,26.5,26.64,231592.0,23.1429,23.2553,22.9181,23.0391,231592.0
2018-11-19 09:40:00,26.66,26.81,26.4,26.45,176312.0,23.0564,23.1862,22.8316,22.8748,176312.0
2018-11-19 09:50:00,26.43,26.5,26.36,26.38,147150.0,22.8575,22.9181,22.797,22.8143,147150.0
2018-11-19 10:00:00,26.36,26.45,26.26,26.35,181626.0,22.797,22.8748,22.7105,22.7883,181626.0
2018-11-19 10:10:00,26.35,26.67,26.33,26.59,169714.0,22.7883,23.0651,22.771,22.9959,169714.0
2018-11-19 10:20:00,26.58,26.59,26.41,26.45,123510.0,22.9872,22.9959,22.8402,22.8748,123510.0
2018-11-19 10:30:00,26.45,26.54,26.39,26.4,110406.0,22.8748,22.9527,22.8229,22.8316,110406.0
2018-11-19 10:40:00,26.39,26.43,26.34,26.43,65662.0,22.8229,22.8575,22.7797,22.8575,65662.0
2018-11-19 10:50:00,26.45,26.56,26.45,26.54,99190.0,22.8748,22.97,22.8748,22.9527,99190.0
2018-11-19 11:00:00,26.54,26.91,26.54,26.85,115362.0,22.9527,23.2726,22.9527,23.2208,115362.0
2018-11-19 11:10:00,26.85,27.2,26.83,27.16,161990.0,23.2208,23.5234,23.2035,23.4889,161990.0
2018-11-19 11:20:00,27.17,27.18,26.93,26.96,152336.0,23.4975,23.5061,23.2899,23.3159,152336.0
2018-11-19 11:30:00,26.96,26.99,26.89,26.91,99448.0,23.3159,23.3418,23.2553,23.2726,99448.0
2018-11-19 11:40:00,26.9,26.95,26.86,26.89,116912.0,23.264,23.3072,23.2294,23.2553,116912.0
2018-11-19 11:50:00,26.89,26.89,26.68,26.69,93734.0,23.2553,23.2553,23.0737,23.0824,93734.0
2018-11-19 12:00:00,26.69,26.73,26.64,26.71,92314.0,23.0824,23.117,23.0391,23.0997,92314.0
2018-11-19 12:10:00,26.73,26.77,26.63,26.68,82934.0,23.117,23.1516,23.0305,23.0737,82934.0
2018-11-19 12:20:00,26.68,26.7,26.62,26.65,67254.0,23.0737,23.091,23.0218,23.0478,67254.0
2018-11-19 12:30:00,26.65,26.74,26.61,26.74,76546.0,23.0478,23.1256,23.0132,23.1256,76546.0
2018-11-19 12:40:00,26.73,26.84,26.71,26.72,95986.0,23.117,23.2121,23.0997,23.1083,95986.0
2018-11-19 12:50:00,26.73,26.76,26.67,26.74,80986.0,23.117,23.1429,23.0651,23.1256,80986.0
2018-11-19 13:00:00,26.74,26.75,26.65,26.65,63352.0,23.1256,23.1343,23.0478,23.0478,63352.0
2018-11-19 13:10:00,26.65,26.68,26.53,26.59,107600.0,23.0478,23.0737,22.944,22.9959,107600.0
2018-11-19 13:20:00,26.6,26.61,26.54,26.55,46272.0,23.0045,23.0132,22.9527,22.9613,46272.0
2018-11-19 13:30:00,26.55,26.73,26.52,26.72,98532.0,22.9613,23.117,22.9354,23.1083,98532.0
2018-11-19 13:40:00,26.72,26.75,26.67,26.71,55586.0,23.1083,23.1343,23.0651,23.0997,55586.0
2018-11-19 13:50:00,26.71,26.71,26.47,26.47,129884.0,23.0997,23.0997,22.8921,22.8921,129884.0
2018-11-19 14:00:00,26.47,26.48,26.37,26.45,127234.0,22.8921,22.9008,22.8056,22.8748,127234.0
2018-11-19 14:10:00,26.46,26.48,26.36,26.46,124552.0,22.8835,22.9008,22.797,22.8835,124552.0
2018-11-19 14:20:00,26.46,26.47,26.41,26.41,121208.0,22.8835,22.8921,22.8402,22.8402,121208.0
2018-11-19 14:30:00,26.41,26.41,26.28,26.34,127658.0,22.8402,22.8402,22.7278,22.7797,127658.0
2018-11-19 14:40:00,26.35,26.4,26.28,26.33,126798.0,22.7883,22.8316,22.7278,22.771,126798.0
2018-11-19 14:50:00,26.33,26.45,26.31,26.42,110460.0,22.771,22.8748,22.7537,22.8489,110460.0
2018-11-19 15:00:00,26.42,26.43,26.36,26.38,135512.0,22.8489,22.8575,22.797,22.8143,135512.0
2018-11-19 15:10:00,26.38,26.45,26.36,26.39,173414.0,22.8143,22.8748,22.797,22.8229,173414.0
2018-11-19 15:20:00,26.39,26.41,26.35,26.35,159146.0,22.8229,22.8402,22.7883,22.7883,159146.0
2018-11-19 15:30:00,26.35,26.38,26.35,26.36,131554.0,22.7883,22.8143,22.7883,22.797,131554.0
2018-11-19 15:40:00,26.36,26.36,26.36,26.36,110148.0,22.797,22.797,22.797,22.797,110148.0
2018-11-19 15:50:00,26.36,26.36,26.36,26.36,365154.0,22.797,22.797,22.797,22.797,365154.0
2018-11-20 09:30:00,25.61,25.88,25.4,25.88,345282.0,22.1484,22.3819,21.9667,22.3819,345282.0
2018-11-20 09:40:00,25.86,26.07,25.8,25.86,188092.0,22.3646,22.5462,22.3127,22.3646,188092.0
2018-11-20 09:50:00,25.81,25.84,25.46,25.56,135130.0,22.3213,22.3473,22.0186,22.1051,135130.0
2018-11-20 10:00:00,25.58,25.84,25.54,25.71,91388.0,22.1224,22.3473,22.0878,22.2348,91388.0
2018-11-20 10:10:00,25.67,25.8,25.53,25.75,134540.0,22.2003,22.3127,22.0792,22.2694,134540.0
2018-11-20 10:20:00,25.75,25.9,25.65,25.71,149518.0,22.2694,22.3992,22.183,22.2348,149518.0
2018-11-20 10:30:00,25.72,25.92,25.65,25.84,186806.0,22.2435,22.4165,22.183,22.3473,186806.0
2018-11-20 10:40:00,25.86,25.86,25.7,25.79,94434.0,22.3646,22.3646,22.2262,22.304,94434.0
2018-11-20 10:50:00,25.78,26.0,25.75,26.0,63976.0,22.2954,22.4856,22.2694,22.4856,63976.0
2018-11-20 11:00:00,26.0,26.02,25.82,25.89,59784.0,22.4856,22.5029,22.33,22.3905,59784.0
2018-11-20 11:10:00,25.89,25.96,25.82,25.85,52354.0,22.3905,22.4511,22.33,22.3559,52354.0
2018-11-20 11:20:00,25.85,26.02,25.81,25.96,73394.0,22.3559,22.5029,22.3213,22.4511,73394.0
2018-11-20 11:30:00,25.96,26.01,25.83,25.86,136784.0,22.4511,22.4943,22.3386,22.3646,136784.0
2018-11-20 11:40:00,25.86,26.17,25.85,26.04,145504.0,22.3646,22.6327,22.3559,22.5202,145504.0
2018-11-20 11:50:00,26.0,26.0,25.83,25.87,51376.0,22.4856,22.4856,22.3386,22.3732,51376.0
2018-11-20 12:00:00,25.89,26.0,25.86,25.92,46726.0,22.3905,22.4856,22.3646,22.4165,46726.0
2018-11-20 12:10:00,25.91,26.0,25.74,25.74,57910.0,22.4078,22.4856,22.2608,22.2608,57910.0
2018-11-20 12:20:00,25.74,25.81,25.7,25.8,161032.0,22.2608,22.3213,22.2262,22.3127,161032.0
2018-11-20 12:30:00,25.79,25.9,25.78,25.81,82798.0,22.304,22.3992,22.2954,22.3213,82798.0
2018-11-20 12:40:00,25.81,25.84,25.71,25.75,47672.0,22.3213,22.3473,22.2348,22.2694,47672.0
2018-11-20 12:50:00,25.75,25.85,25.73,25.77,40874.0,22.2694,22.3559,22.2521,22.2867,40874.0
2018-11-20 13:00:00,25.78,25.84,25.75,25.8,37596.0,22.2954,22.3473,22.2694,22.3127,37596.0
2018-11-20 13:10:00,25.79,25.8,25.68,25.68,36306.0,22.304,22.3127,22.2089,22.2089,36306.0
2018-11-20 13:20:00,25.69,25.81,25.65,25.8,62974.0,22.2175,22.3213,22.183,22.3127,62974.0
2018-11-20 13:30:00,25.79,25.83,25.73,25.74,41726.0,22.304,22.3386,22.2521,22.2608,41726.0
2018-11-20 13:40:00,25.74,25.88,25.73,25.88,41646.0,22.2608,22.3819,22.2521,22.3819,41646.0
2018-11-20 13:50:00,25.85,25.86,25.77,25.77,25638.0,22.3559,22.3646,22.2867,22.2867,25638.0
2018-11-20 14:00:00,25.75,25.8,25.7,25.75,62498.0,22.2694,22.3127,22.2262,22.2694,62498.0
2018-11-20 14:10:00,25.75,25.86,25.75,25.79,30218.0,22.2694,22.3646,22.2694,22.304,30218.0
2018-11-20 14:20:00,25.78,25.88,25.63,25.77,63586.0,22.2954,22.3819,22.1657,22.2867,63586.0
2018-11-20 14:30:00,25.77,25.89,25.73,25.88,33956.0,22.2867,22.3905,22.2521,22.3819,33956.0
2018-11-20 14:40:00,25.89,25.9,25.72,25.72,33086.0,22.3905,22.3992,22.2435,22.2435,33086.0
2018-11-20 14:50:00,25.71,25.75,25.67,25.68,69404.0,22.2348,22.2694,22.2003,22.2089,69404.0
2018-11-20 15:00:00,25.71,25.79,25.59,25.61,58086.0,22.2348,22.304,22.1311,22.1484,58086.0
2018-11-20 15:10:00,25.61,25.74,25.59,25.74,48088.0,22.1484,22.2608,22.1311,22.2608,48088.0
2018-11-20 15:20:00,25.74,25.77,25.67,25.73,70022.0,22.2608,22.2867,22.2003,22.2521,70022.0
2018-11-20 15:30:00,25.72,25.74,25.67,25.74,99656.0,22.2435,22.2608,22.2003,22.2608,99656.0
2018-11-20 15:40:00,25.73,25.73,25.65,25.68,192690.0,22.2521,22.2521,22.183,22.2089,192690.0
2018-11-20 15:50:00,25.68,25.68,25.57,25.64,327474.0,22.2089,22.2089,22.1138,22.1743,327474.0
2018-11-21 09:30:00,25.65,26.09,25.65,25.98,70724.0,22.183,22.5635,22.183,22.4683,70724.0
2018-11-21 09:40:00,25.99,26.18,25.88,25.97,42752.0,22.477,22.6413,22.3819,22.4597,42752.0
2018-11-21 09:50:00,25.92,26.31,25.88,26.31,74098.0,22.4165,22.7537,22.3819,22.7537,74098.0
2018-11-21 10:00:00,26.31,26.35,26.14,26.14,47900.0,22.7537,22.7883,22.6067,22.6067,47900.0
2018-11-21 10:10:00,26.14,26.27,26.05,26.27,33332.0,22.6067,22.7192,22.5289,22.7192,33332.0
2018-11-21 10:20:00,26.27,26.28,26.15,26.18,43926.0,22.7192,22.7278,22.6154,22.6413,43926.0
2018-11-21 10:30:00,26.2,26.3,26.18,26.28,41660.0,22.6586,22.7451,22.6413,22.7278,41660.0
2018-11-21 10:40:00,26.28,26.31,26.21,26.29,28664.0,22.7278,22.7537,22.6673,22.7364,28664.0
2018-11-21 10:50:00,26.28,26.35,26.28,26.35,36266.0,22.7278,22.7883,22.7278,22.7883,36266.0
2018-11-21 11:00:00,26.34,26.48,26.29,26.48,33252.0,22.7797,22.9008,22.7364,22.9008,33252.0
2018-11-21 11:10:00,26.45,26.52,26.38,26.4,31788.0,22.8748,22.9354,22.8143,22.8316,31788.0
2018-11-21 11:20:00,26.4,26.43,26.35,26.38,35860.0,22.8316,22.8575,22.7883,22.8143,35860.0
2018-11-21 11:30:00,26.38,26.48,26.38,26.42,28352.0,22.8143,22.9008,22.8143,22.8489,28352.0
2018-11-21 11:40:00,26.42,26.47,26.36,26.43,36896.0,22.8489,22.8921,22.797,22.8575,36896.0
2018-11-21 11:50:00,26.43,26.43,26.31,26.38,36968.0,22.8575,22.8575,22.7537,22.8143,36968.0
2018-11-21 12:00:00,26.38,26.43,26.33,26.42,61662.0,22.8143,22.8575,22.771,22.8489,61662.0
2018-11-21 12:10:00,26.42,26.53,26.41,26.52,26872.0,22.8489,22.944,22.8402,22.9354,26872.0
2018-11-21 12:20:00,26.51,26.56,26.45,26.56,29208.0,22.9267,22.97,22.8748,22.97,29208.0
2018-11-21 12:30:00,26.55,26.64,26.49,26.64,29286.0,22.9613,23.0391,22.9094,23.0391,29286.0
2018-11-21 12:40:00,26.63,26.67,26.57,26.57,40486.0,23.0305,23.0651,22.9786,22.9786,40486.0
2018-11-21 12:50:00,26.58,26.63,26.51,26.61,36526.0,22.9872,23.0305,22.9267,23.0132,36526.0
2018-11-21 13:00:00,26.62,26.67,26.56,26.57,52092.0,23.0218,23.0651,22.97,22.9786,52092.0
2018-11-21 13:10:00,26.57,26.57,26.47,26.47,24600.0,22.9786,22.9786,22.8921,22.8921,24600.0
2018-11-21 13:20:00,26.47,26.48,26.43,26.46,26134.0,22.8921,22.9008,22.8575,22.8835,26134.0
2018-11-21 13:30:00,26.44,26.45,26.4,26.42,29126.0,22.8662,22.8748,22.8316,22.8489,29126.0
2018-11-21 13:40:00,26.42,26.55,26.42,26.54,22472.0,22.8489,22.9613,22.8489,22.9527,22472.0
2018-11-21 13:50:00,26.51,26.54,26.49,26.52,25586.0,22.9267,22.9527,22.9094,22.9354,25586.0
2018-11-21 14:00:00,26.52,26.54,26.5,26.53,21350.0,22.9354,22.9527,22.9181,22.944,21350.0
2018-11-21 14:10:00,26.53,26.53,26.47,26.49,19238.0,22.944,22.944,22.8921,22.9094,19238.0
2018-11-21 14:20:00,26.48,26.59,26.47,26.56,51176.0,22.9008,22.9959,22.8921,22.97,51176.0
2018-11-21 14:30:00,26.57,26.59,26.34,26.35,41556.0,22.9786,22.9959,22.7797,22.7883,41556.0
2018-11-21 14:40:00,26.33,26.41,26.33,26.4,29162.0,22.771,22.8402,22.771,22.8316,29162.0
2018-11-21 14:50:00,26.39,26.42,26.35,26.36,27768.0,22.8229,22.8489,22.7883,22.797,27768.0
2018-11-21 15:00:00,26.36,26.52,26.36,26.5,50270.0,22.797,22.9354,22.797,22.9181,50270.0
2018-11-21 15:10:00,26.5,26.52,26.47,26.5,29496.0,22.9181,22.9354,22.8921,22.9181,29496.0
2018-11-21 15:20:00,26.48,26.49,26.39,26.4,44704.0,22.9008,22.9094,22.8229,22.8316,44704.0
2018-11-21 15:30:00,26.39,26.39,26.3,26.33,66132.0,22.8229,22.8229,22.7451,22.771,66132.0
2018-11-21 15:40:00,26.33,26.36,26.29,26.33,82256.0,22.771,22.797,22.7364,22.771,82256.0
2018-11-21 15:50:00,26.33,26.34,26.29,26.31,178956.0,22.771,22.7797,22.7364,22.7537,178956.0
2018-11-23 09:30:00,26.18,26.59,26.13,26.58,58018.0,22.6413,22.9959,22.5981,22.9872,58018.0
2018-11-23 09:40:00,26.58,26.67,26.43,26.43,51990.0,22.9872,23.0651,22.8575,22.8575,51990.0
2018-11-23 09:50:00,26.41,26.61,26.34,26.54,38124.0,22.8402,23.0132,22.7797,22.9527,38124.0
2018-11-23 10:00:00,26.55,26.84,26.49,26.77,65992.0,22.9613,23.2121,22.9094,23.1516,65992.0
2018-11-23 10:10:00,26.74,26.78,26.61,26.66,37032.0,23.1256,23.1602,23.0132,23.0564,37032.0
2018-11-23 10:20:00,26.66,26.78,26.63,26.66,39928.0,23.0564,23.1602,23.0305,23.0564,39928.0
2018-11-23 10:30:00,26.65,26.73,26.63,26.66,81528.0,23.0478,23.117,23.0305,23.0564,81528.0
2018-11-23 10:40:00,26.67,26.82,26.62,26.75,64248.0,23.0651,23.1948,23.0218,23.1343,64248.0
2018-11-23 10:50:00,26.76,26.82,26.71,26.73,37376.0,23.1429,23.1948,23.0997,23.117,37376.0
2018-11-23 11:00:00,26.74,26.86,26.72,26.82,35586.0,23.1256,23.2294,23.1083,23.1948,35586.0
2018-11-23 11:10:00,26.82,26.82,26.68,26.75,31314.0,23.1948,23.1948,23.0737,23.1343,31314.0
2018-11-23 11:20:00,26.72,26.82,26.64,26.77,36056.0,23.1083,23.1948,23.0391,23.1516,36056.0
2018-11-23 11:30:00,26.76,26.86,26.75,26.81,34804.0,23.1429,23.2294,23.1343,23.1862,34804.0
2018-11-23 11:40:00,26.79,26.85,26.73,26.83,48770.0,23.1689,23.2208,23.117,23.2035,48770.0
2018-11-23 11:50:00,26.84,26.9,26.81,26.84,38300.0,23.2121,23.264,23.1862,23.2121,38300.0
2018-11-23 12:00:00,26.83,26.91,26.83,26.9,47534.0,23.2035,23.2726,23.2035,23.264,47534.0
2018-11-23 12:10:00,26.9,26.98,26.9,26.95,35000.0,23.264,23.3332,23.264,23.3072,35000.0
2018-11-23 12:20:00,26.94,27.0,26.94,26.99,59206.0,23.2986,23.3505,23.2986,23.3418,59206.0
2018-11-23 12:30:00,26.98,27.02,26.9,26.97,78582.0,23.3332,23.3678,23.264,23.3245,78582.0
2018-11-23 12:40:00,26.96,26.97,26.8,26.83,104762.0,23.3159,23.3245,23.1775,23.2035,104762.0
2018-11-23 12:50:00,26.83,26.84,26.69,26.74,173344.0,23.2035,23.2121,23.0824,23.1256,173344.0
2018-11-26 09:30:00,26.93,27.2,26.89,27.08,108618.0,23.2899,23.5234,23.2553,23.4197,108618.0
2018-11-26 09:40:00,27.08,27.2,27.0,27.13,100286.0,23.4197,23.5234,23.3505,23.4629,100286.0
2018-11-26 09:50:00,27.11,27.13,27.04,27.1,118130.0,23.4456,23.4629,23.3851,23.437,118130.0
2018-11-26 10:00:00,27.1,27.4,27.07,27.36,140824.0,23.437,23.6964,23.411,23.6618,140824.0
2018-11-26 10:10:00,27.36,27.37,27.22,27.33,66968.0,23.6618,23.6705,23.5407,23.6359,66968.0
2018-11-26 10:20:00,27.34,27.38,27.24,27.24,58678.0,23.6445,23.6791,23.558,23.558,58678.0
2018-11-26 10:30:00,27.27,27.4,27.24,27.32,96994.0,23.584,23.6964,23.558,23.6272,96994.0
2018-11-26 10:40:00,27.3,27.39,27.29,27.36,43962.0,23.6099,23.6878,23.6013,23.6618,43962.0
2018-11-26 10:50:00,27.38,27.41,27.27,27.27,93568.0,23.6791,23.7051,23.584,23.584,93568.0
2018-11-26 11:00:00,27.29,27.34,27.2,27.28,61610.0,23.6013,23.6445,23.5234,23.5926,61610.0
2018-11-26 11:10:00,27.28,27.32,27.22,27.22,36060.0,23.5926,23.6272,23.5407,23.5407,36060.0
2018-11-26 11:20:00,27.24,27.32,27.23,27.28,36028.0,23.558,23.6272,23.5494,23.5926,36028.0
2018-11-26 11:30:00,27.27,27.27,27.1,27.17,36762.0,23.584,23.584,23.437,23.4975,36762.0
2018-11-26 11:40:00,27.15,27.18,27.04,27.08,43662.0,23.4802,23.5061,23.3851,23.4197,43662.0
2018-11-26 11:50:00,27.09,27.16,27.03,27.14,35344.0,23.4283,23.4889,23.3764,23.4716,35344.0
2018-11-26 12:00:00,27.17,27.24,27.12,27.21,42592.0,23.4975,23.558,23.4543,23.5321,42592.0
2018-11-26 12:10:00,27.2,27.23,27.17,27.21,42186.0,23.5234,23.5494,23.4975,23.5321,42186.0
2018-11-26 12:20:00,27.21,27.27,27.18,27.25,39802.0,23.5321,23.584,23.5061,23.5667,39802.0
2018-11-26 12:30:00,27.25,27.25,27.14,27.18,29832.0,23.5667,23.5667,23.4716,23.5061,29832.0
2018-11-26 12:40:00,27.16,27.19,27.11,27.17,27886.0,23.4889,23.5148,23.4456,23.4975,27886.0
2018-11-26 12:50:00,27.18,27.25,27.17,27.21,26778.0,23.5061,23.5667,23.4975,23.5321,26778.0
2018-11-26 13:00:00,27.21,27.28,27.21,27.24,19124.0,23.5321,23.5926,23.5321,23.558,19124.0
2018-11-26 13:10:00,27.25,27.36,27.24,27.35,24862.0,23.5667,23.6618,23.558,23.6532,24862.0
2018-11-26 13:20:00,27.34,27.4,27.34,27.34,27322.0,23.6445,23.6964,23.6445,23.6445,27322.0
2018-11-26 13:30:00,27.36,27.38,27.31,27.34,38418.0,23.6618,23.6791,23.6186,23.6445,38418.0
2018-11-26 13:40:00,27.34,27.4,27.3,27.39,29194.0,23.6445,23.6964,23.6099,23.6878,29194.0
2018-11-26 13:50:00,27.39,27.47,27.34,27.43,33364.0,23.6878,23.7569,23.6445,23.7224,33364.0
2018-11-26 14:00:00,27.43,27.5,27.43,27.5,42794.0,23.7224,23.7829,23.7224,23.7829,42794.0
2018-11-26 14:10:00,27.48,27.5,27.43,27.49,75274.0,23.7656,23.7829,23.7224,23.7742,75274.0
2018-11-26 14:20:00,27.49,27.6,27.49,27.56,74002.0,23.7742,23.8694,23.7742,23.8348,74002.0
2018-11-26 14:30:00,27.55,27.6,27.52,27.52,51612.0,23.8261,23.8694,23.8002,23.8002,51612.0
2018-11-26 14:40:00,27.52,27.59,27.48,27.57,38556.0,23.8002,23.8607,23.7656,23.8434,38556.0
2018-11-26 14:50:00,27.56,27.6,27.53,27.59,70124.0,23.8348,23.8694,23.8088,23.8607,70124.0
2018-11-26 15:00:00,27.6,27.62,27.57,27.57,72508.0,23.8694,23.8867,23.8434,23.8434,72508.0
2018-11-26 15:10:00,27.57,27.62,27.56,27.59,66542.0,23.8434,23.8867,23.8348,23.8607,66542.0
2018-11-26 15:20:00,27.59,27.62,27.58,27.61,67466.0,23.8607,23.8867,23.8521,23.878,67466.0
2018-11-26 15:30:00,27.6,27.68,27.6,27.65,112028.0,23.8694,23.9386,23.8694,23.9126,112028.0
2018-11-26 15:40:00,27.65,27.68,27.64,27.68,158516.0,23.9126,23.9386,23.904,23.9386,158516.0
2018-11-26 15:50:00,27.68,27.7,27.64,27.66,369988.0,23.9386,23.9559,23.904,23.9213,369988.0
2018-11-27 09:30:00,27.34,27.45,27.08,27.15,198322.0,23.6445,23.7397,23.4197,23.4802,198322.0
2018-11-27 09:40:00,27.15,27.31,27.13,27.19,98898.0,23.4802,23.6186,23.4629,23.5148,98898.0
2018-11-27 09:50:00,27.18,27.29,27.17,27.23,77936.0,23.5061,23.6013,23.4975,23.5494,77936.0
2018-11-27 10:00:00,27.23,27.49,27.21,27.38,129070.0,23.5494,23.7742,23.5321,23.6791,129070.0
2018-11-27 10:10:00,27.38,27.57,27.36,27.36,349154.0,23.6791,23.8434,23.6618,23.6618,349154.0
2018-11-27 10:20:00,27.39,27.4,27.22,27.23,101992.0,23.6878,23.6964,23.5407,23.5494,101992.0
2018-11-27 10:30:00,27.23,27.25,27.14,27.17,65162.0,23.5494,23.5667,23.4716,23.4975,65162.0
2018-11-27 10:40:00,27.16,27.25,27.09,27.25,59716.0,23.4889,23.5667,23.4283,23.5667,59716.0
2018-11-27 10:50:00,27.24,27.45,27.24,27.39,81850.0,23.558,23.7397,23.558,23.6878,81850.0
2018-11-27 11:00:00,27.38,27.52,27.38,27.43,59170.0,23.6791,23.8002,23.6791,23.7224,59170.0
2018-11-27 11:10:00,27.43,27.63,27.41,27.61,58362.0,23.7224,23.8953,23.7051,23.878,58362.0
2018-11-27 11:20:00,27.61,27.69,27.59,27.66,81158.0,23.878,23.9472,23.8607,23.9213,81158.0
2018-11-27 11:30:00,27.68,27.7,27.61,27.67,45774.0,23.9386,23.9559,23.878,23.9299,45774.0
2018-11-27 11:40:00,27.68,27.75,27.67,27.71,44448.0,23.9386,23.9991,23.9299,23.9645,44448.0
2018-11-27 11:50:00,27.71,27.81,27.7,27.75,60848.0,23.9645,24.051,23.9559,23.9991,60848.0
2018-11-27 12:00:00,27.76,27.8,27.74,27.75,39250.0,24.0078,24.0423,23.9905,23.9991,39250.0
2018-11-27 12:10:00,27.75,27.75,27.7,27.7,40480.0,23.9991,23.9991,23.9559,23.9559,40480.0
2018-11-27 12:20:00,27.7,27.74,27.59,27.6,47158.0,23.9559,23.9905,23.8607,23.8694,47158.0
2018-11-27 12:30:00,27.59,27.59,27.53,27.59,51022.0,23.8607,23.8607,23.8088,23.8607,51022.0
2018-11-27 12:40:00,27.6,27.61,27.46,27.46,49566.0,23.8694,23.878,23.7483,23.7483,49566.0
2018-11-27 12:50:00,27.46,27.47,27.4,27.42,34400.0,23.7483,23.7569,23.6964,23.7137,34400.0
2018-11-27 13:00:00,27.42,27.53,27.41,27.48,49518.0,23.7137,23.8088,23.7051,23.7656,49518.0
2018-11-27 13:10:00,27.48,27.51,27.43,27.48,53594.0,23.7656,23.7915,23.7224,23.7656,53594.0
2018-11-27 13:20:00,27.49,27.53,27.45,27.52,59590.0,23.7742,23.8088,23.7397,23.8002,59590.0
2018-11-27 13:30:00,27.52,27.6,27.52,27.6,47612.0,23.8002,23.8694,23.8002,23.8694,47612.0
2018-11-27 13:40:00,27.59,27.62,27.53,27.54,46398.0,23.8607,23.8867,23.8088,23.8175,46398.0
2018-11-27 13:50:00,27.54,27.67,27.53,27.67,64112.0,23.8175,23.9299,23.8088,23.9299,64112.0
2018-11-27 14:00:00,27.68,27.8,27.68,27.75,54998.0,23.9386,24.0423,23.9386,23.9991,54998.0
2018-11-27 14:10:00,27.76,27.77,27.68,27.74,51220.0,24.0078,24.0164,23.9386,23.9905,51220.0
2018-11-27 14:20:00,27.73,27.82,27.72,27.81,43376.0,23.9818,24.0596,23.9732,24.051,43376.0
2018-11-27 14:30:00,27.82,27.86,27.81,27.85,53744.0,24.0596,24.0942,24.051,24.0856,53744.0
2018-11-27 14:40:00,27.86,27.92,27.86,27.87,55612.0,24.0942,24.1461,24.0942,24.1029,55612.0
2018-11-27 14:50:00,27.87,27.93,27.85,27.93,54154.0,24.1029,24.1548,24.0856,24.1548,54154.0
2018-11-27 15:00:00,27.93,27.93,27.81,27.83,62532.0,24.1548,24.1548,24.051,24.0683,62532.0
2018-11-27 15:10:00,27.84,27.84,27.76,27.77,83020.0,24.0769,24.0769,24.0078,24.0164,83020.0
2018-11-27 15:20:00,27.77,27.78,27.74,27.74,81782.0,24.0164,24.025,23.9905,23.9905,81782.0
2018-11-27 15:30:00,27.75,27.75,27.72,27.72,155768.0,23.9991,23.9991,23.9732,23.9732,155768.0
2018-11-27 15:40:00,27.73,27.75,27.68,27.68,182186.0,23.9818,23.9991,23.9386,23.9386,182186.0
2018-11-27 15:50:00,27.68,27.7,27.63,27.66,276984.0,23.9386,23.9559,23.8953,23.9213,276984.0
2018-11-28 09:30:00,27.72,28.08,27.72,27.92,95322.0,23.9732,24.2845,23.9732,24.1461,95322.0
2018-11-28 09:40:00,27.92,28.0,27.78,27.86,43478.0,24.1461,24.2153,24.025,24.0942,43478.0
2018-11-28 09:50:00,27.87,28.13,27.85,28.13,56518.0,24.1029,24.3277,24.0856,24.3277,56518.0
2018-11-28 10:00:00,28.13,28.31,27.97,28.06,174646.0,24.3277,24.4834,24.1894,24.2672,174646.0
2018-11-28 10:10:00,28.07,28.1,27.64,27.72,140270.0,24.2758,24.3018,23.904,23.9732,140270.0
2018-11-28 10:20:00,27.75,27.89,27.72,27.84,86888.0,23.9991,24.1202,23.9732,24.0769,86888.0
2018-11-28 10:30:00,27.85,27.89,27.52,27.53,168886.0,24.0856,24.1202,23.8002,23.8088,168886.0
2018-11-28 10:40:00,27.51,27.66,27.44,27.57,304646.0,23.7915,23.9213,23.731,23.8434,304646.0
2018-11-28 10:50:00,27.57,27.7,27.53,27.61,66606.0,23.8434,23.9559,23.8088,23.878,66606.0
2018-11-28 11:00:00,27.61,27.82,27.61,27.79,46972.0,23.878,24.0596,23.878,24.0337,46972.0
2018-11-28 11:10:00,27.8,27.99,27.77,27.98,96546.0,24.0423,24.2067,24.0164,24.198,96546.0
2018-11-28 11:20:00,27.97,28.0,27.91,27.96,72218.0,24.1894,24.2153,24.1375,24.1807,72218.0
2018-11-28 11:30:00,27.97,28.0,27.86,27.92,42742.0,24.1894,24.2153,24.0942,24.1461,42742.0
2018-11-28 11:40:00,27.9,27.96,27.9,27.92,36134.0,24.1288,24.1807,24.1288,24.1461,36134.0
2018-11-28 11:50:00,27.9,28.0,27.9,28.0,34796.0,24.1288,24.2153,24.1288,24.2153,34796.0
2018-11-28 12:00:00,28.0,28.29,28.0,28.29,55564.0,24.2153,24.4661,24.2153,24.4661,55564.0
2018-11-28 12:10:00,28.28,28.39,28.22,28.36,81342.0,24.4575,24.5526,24.4056,24.5267,81342.0
2018-11-28 12:20:00,28.4,28.45,28.27,28.28,61714.0,24.5612,24.6045,24.4488,24.4575,61714.0
2018-11-28 12:30:00,28.29,28.41,28.27,28.4,127754.0,24.4661,24.5699,24.4488,24.5612,127754.0
2018-11-28 12:40:00,28.4,28.41,28.33,28.36,45552.0,24.5612,24.5699,24.5007,24.5267,45552.0
2018-11-28 12:50:00,28.36,28.46,28.35,28.4,72806.0,24.5267,24.6131,24.518,24.5612,72806.0
2018-11-28 13:00:00,28.43,28.43,28.26,28.29,100082.0,24.5872,24.5872,24.4402,24.4661,100082.0
2018-11-28 13:10:00,28.28,28.39,28.25,28.35,46684.0,24.4575,24.5526,24.4315,24.518,46684.0
2018-11-28 13:20:00,28.35,28.35,28.23,28.27,66070.0,24.518,24.518,24.4142,24.4488,66070.0
2018-11-28 13:30:00,28.27,28.34,28.19,28.29,89000.0,24.4488,24.5094,24.3796,24.4661,89000.0
2018-11-28 13:40:00,28.29,28.39,28.23,28.23,46996.0,24.4661,24.5526,24.4142,24.4142,46996.0
2018-11-28 13:50:00,28.23,28.3,28.18,28.28,36498.0,24.4142,24.4748,24.371,24.4575,36498.0
2018-11-28 14:00:00,28.29,28.36,28.25,28.27,49744.0,24.4661,24.5267,24.4315,24.4488,49744.0
2018-11-28 14:10:00,28.26,28.36,28.26,28.34,60368.0,24.4402,24.5267,24.4402,24.5094,60368.0
2018-11-28 14:20:00,28.34,28.4,28.31,28.39,59806.0,24.5094,24.5612,24.4834,24.5526,59806.0
2018-11-28 14:30:00,28.38,28.42,28.33,28.34,71244.0,24.5439,24.5785,24.5007,24.5094,71244.0
2018-11-28 14:40:00,28.34,28.38,28.34,28.37,41684.0,24.5094,24.5439,24.5094,24.5353,41684.0
2018-11-28 14:50:00,28.38,28.41,28.28,28.28,63704.0,24.5439,24.5699,24.4575,24.4575,63704.0
2018-11-28 15:00:00,28.29,28.3,28.25,28.26,45232.0,24.4661,24.4748,24.4315,24.4402,45232.0
2018-11-28 15:10:00,28.27,28.36,28.27,28.32,50234.0,24.4488,24.5267,24.4488,24.4921,50234.0
2018-11-28 15:20:00,28.33,28.43,28.33,28.43,72398.0,24.5007,24.5872,24.5007,24.5872,72398.0
2018-11-28 15:30:00,28.43,28.5,28.4,28.47,92980.0,24.5872,24.6477,24.5612,24.6218,92980.0
2018-11-28 15:40:00,28.48,28.5,28.47,28.49,128748.0,24.6304,24.6477,24.6218,24.6391,128748.0
2018-11-28 15:50:00,28.49,28.5,28.45,28.5,282546.0,24.6391,24.6477,24.6045,24.6477,282546.0
2018-11-29 09:30:00,28.25,28.43,27.95,28.16,39908.0,24.4315,24.5872,24.1721,24.3537,39908.0
2018-11-29 09:40:00,28.11,28.11,27.83,27.88,101164.0,24.3104,24.3104,24.0683,24.1115,101164.0
2018-11-29 09:50:00,27.88,28.02,27.33,27.4,154330.0,24.1115,24.2326,23.6359,23.6964,154330.0
2018-11-29 10:00:00,27.43,27.59,27.22,27.45,250154.0,23.7224,23.8607,23.5407,23.7397,250154.0
2018-11-29 10:10:00,27.44,27.65,27.41,27.46,148050.0,23.731,23.9126,23.7051,23.7483,148050.0
2018-11-29 10:20:00,27.47,27.52,27.34,27.35,81892.0,23.7569,23.8002,23.6445,23.6532,81892.0
2018-11-29 10:30:00,27.35,27.64,27.35,27.6,89118.0,23.6532,23.904,23.6532,23.8694,89118.0
2018-11-29 10:40:00,27.58,27.61,27.49,27.5,46710.0,23.8521,23.878,23.7742,23.7829,46710.0
2018-11-29 10:50:00,27.5,27.55,27.47,27.52,43946.0,23.7829,23.8261,23.7569,23.8002,43946.0
2018-11-29 11:00:00,27.52,27.58,27.46,27.57,46892.0,23.8002,23.8521,23.7483,23.8434,46892.0
2018-11-29 11:10:00,27.58,27.66,27.53,27.62,38426.0,23.8521,23.9213,23.8088,23.8867,38426.0
2018-11-29 11:20:00,27.62,27.79,27.57,27.78,139076.0,23.8867,24.0337,23.8434,24.025,139076.0
2018-11-29 11:30:00,27.79,27.9,27.77,27.86,67868.0,24.0337,24.1288,24.0164,24.0942,67868.0
2018-11-29 11:40:00,27.87,27.97,27.87,27.97,59190.0,24.1029,24.1894,24.1029,24.1894,59190.0
2018-11-29 11:50:00,28.0,28.02,27.9,28.0,32396.0,24.2153,24.2326,24.1288,24.2153,32396.0
2018-11-29 12:00:00,28.01,28.03,27.87,27.89,26034.0,24.224,24.2413,24.1029,24.1202,26034.0
2018-11-29 12:10:00,27.88,27.99,27.85,27.96,29202.0,24.1115,24.2067,24.0856,24.1807,29202.0
2018-11-29 12:20:00,27.95,27.97,27.9,27.93,44120.0,24.1721,24.1894,24.1288,24.1548,44120.0
2018-11-29 12:30:00,27.93,27.98,27.92,27.96,40356.0,24.1548,24.198,24.1461,24.1807,40356.0
2018-11-29 12:40:00,27.97,27.98,27.93,27.93,40588.0,24.1894,24.198,24.1548,24.1548,40588.0
2018-11-29 12:50:00,27.95,28.09,27.95,28.08,15764.0,24.1721,24.2931,24.1721,24.2845,15764.0
2018-11-29 13:00:00,28.06,28.15,27.99,28.01,52014.0,24.2672,24.345,24.2067,24.224,52014.0
2018-11-29 13:10:00,28.01,28.05,27.99,28.0,22420.0,24.224,24.2586,24.2067,24.2153,22420.0
2018-11-29 13:20:00,28.04,28.1,28.0,28.01,25544.0,24.2499,24.3018,24.2153,24.224,25544.0
2018-11-29 13:30:00,28.0,28.04,27.95,28.04,21346.0,24.2153,24.2499,24.1721,24.2499,21346.0
2018-11-29 13:40:00,28.03,28.16,28.0,28.16,17758.0,24.2413,24.3537,24.2153,24.3537,17758.0
2018-11-29 13:50:00,28.15,28.22,28.11,28.18,17260.0,24.345,24.4056,24.3104,24.371,17260.0
2018-11-29 14:00:00,28.17,28.19,28.11,28.13,25156.0,24.3623,24.3796,24.3104,24.3277,25156.0
2018-11-29 14:10:00,28.14,28.25,28.13,28.22,21200.0,24.3364,24.4315,24.3277,24.4056,21200.0
2018-11-29 14:20:00,28.23,28.33,28.21,28.31,29034.0,24.4142,24.5007,24.3969,24.4834,29034.0
2018-11-29 14:30:00,28.31,28.35,28.26,28.3,40110.0,24.4834,24.518,24.4402,24.4748,40110.0
2018-11-29 14:40:00,28.31,28.34,28.24,28.27,42242.0,24.4834,24.5094,24.4229,24.4488,42242.0
2018-11-29 14:50:00,28.26,28.33,28.23,28.23,49178.0,24.4402,24.5007,24.4142,24.4142,49178.0
2018-11-29 15:00:00,28.24,28.24,28.06,28.11,49558.0,24.4229,24.4229,24.2672,24.3104,49558.0
2018-11-29 15:10:00,28.11,28.12,28.04,28.04,44306.0,24.3104,24.3191,24.2499,24.2499,44306.0
2018-11-29 15:20:00,28.04,28.06,27.99,28.02,89910.0,24.2499,24.2672,24.2067,24.2326,89910.0
2018-11-29 15:30:00,28.02,28.02,27.99,28.0,107926.0,24.2326,24.2326,24.2067,24.2153,107926.0
2018-11-29 15:40:00,28.0,28.04,27.95,27.95,136390.0,24.2153,24.2499,24.1721,24.1721,136390.0
2018-11-29 15:50:00,27.95,27.98,27.92,27.96,260308.0,24.1721,24.198,24.1461,24.1807,260308.0
2018-11-30 09:30:00,27.75,27.86,27.51,27.51,47288.0,23.9991,24.0942,23.7915,23.7915,47288.0
2018-11-30 09:40:00,27.59,27.72,27.43,27.72,43918.0,23.8607,23.9732,23.7224,23.9732,43918.0
2018-11-30 09:50:00,27.74,27.79,27.68,27.75,44942.0,23.9905,24.0337,23.9386,23.9991,44942.0
2018-11-30 10:00:00,27.75,27.91,27.75,27.88,50254.0,23.9991,24.1375,23.9991,24.1115,50254.0
2018-11-30 10:10:00,27.88,28.01,27.82,27.95,35248.0,24.1115,24.224,24.0596,24.1721,35248.0
2018-11-30 10:20:00,27.96,28.02,27.85,27.86,36124.0,24.1807,24.2326,24.0856,24.0942,36124.0
2018-11-30 10:30:00,27.84,28.1,27.84,28.05,33498.0,24.0769,24.3018,24.0769,24.2586,33498.0
2018-11-30 10:40:00,28.06,28.1,27.96,27.97,35780.0,24.2672,24.3018,24.1807,24.1894,35780.0
2018-11-30 10:50:00,27.98,28.04,27.92,27.97,48528.0,24.198,24.2499,24.1461,24.1894,48528.0
2018-11-30 11:00:00,27.98,28.0,27.92,27.98,39560.0,24.198,24.2153,24.1461,24.198,39560.0
2018-11-30 11:10:00,27.96,27.96,27.9,27.92,42046.0,24.1807,24.1807,24.1288,24.1461,42046.0
2018-11-30 11:20:00,27.93,28.0,27.93,27.98,34828.0,24.1548,24.2153,24.1548,24.198,34828.0
2018-11-30 11:30:00,27.98,28.0,27.93,28.0,27340.0,24.198,24.2153,24.1548,24.2153,27340.0
2018-11-30 11:40:00,28.0,28.03,27.95,28.0,45740.0,24.2153,24.2413,24.1721,24.2153,45740.0
2018-11-30 11:50:00,27.99,27.99,27.95,27.97,29294.0,24.2067,24.2067,24.1721,24.1894,29294.0
2018-11-30 12:00:00,27.96,27.98,27.86,27.97,25206.0,24.1807,24.198,24.0942,24.1894,25206.0
2018-11-30 12:10:00,27.98,28.09,27.95,28.08,101358.0,24.198,24.2931,24.1721,24.2845,101358.0
2018-11-30 12:20:00,28.06,28.09,28.04,28.04,41432.0,24.2672,24.2931,24.2499,24.2499,41432.0
2018-11-30 12:30:00,28.04,28.05,28.01,28.05,26314.0,24.2499,24.2586,24.224,24.2586,26314.0
2018-11-30 12:40:00,28.04,28.16,28.01,28.15,63520.0,24.2499,24.3537,24.224,24.345,63520.0
2018-11-30 12:50:00,28.14,28.18,28.14,28.15,44566.0,24.3364,24.371,24.3364,24.345,44566.0
2018-11-30 13:00:00,28.14,28.14,28.05,28.05,38614.0,24.3364,24.3364,24.2586,24.2586,38614.0
2018-11-30 13:10:00,28.04,28.06,27.99,28.03,24904.0,24.2499,24.2672,24.2067,24.2413,24904.0
2018-11-30 13:20:00,28.04,28.07,28.03,28.03,19092.0,24.2499,24.2758,24.2413,24.2413,19092.0
2018-11-30 13:30:00,28.04,28.18,28.02,28.14,42114.0,24.2499,24.371,24.2326,24.3364,42114.0
2018-11-30 13:40:00,28.14,28.18,28.14,28.17,36404.0,24.3364,24.371,24.3364,24.3623,36404.0
2018-11-30 13:50:00,28.17,28.28,28.17,28.26,93932.0,24.3623,24.4575,24.3623,24.4402,93932.0
2018-11-30 14:00:00,28.27,28.32,28.24,28.31,93520.0,24.4488,24.4921,24.4229,24.4834,93520.0
2018-11-30 14:10:00,28.31,28.34,28.29,28.32,33858.0,24.4834,24.5094,24.4661,24.4921,33858.0
2018-11-30 14:20:00,28.32,28.34,28.18,28.21,100072.0,24.4921,24.5094,24.371,24.3969,100072.0
2018-11-30 14:30:00,28.22,28.28,28.2,28.28,46452.0,24.4056,24.4575,24.3883,24.4575,46452.0
2018-11-30 14:40:00,28.29,28.34,28.28,28.34,59068.0,24.4661,24.5094,24.4575,24.5094,59068.0
2018-11-30 14:50:00,28.34,28.34,28.32,28.32,46218.0,24.5094,24.5094,24.4921,24.4921,46218.0
2018-11-30 15:00:00,28.33,28.38,28.29,28.36,62436.0,24.5007,24.5439,24.4661,24.5267,62436.0
2018-11-30 15:10:00,28.37,28.42,28.36,28.38,75510.0,24.5353,24.5785,24.5267,24.5439,75510.0
2018-11-30 15:20:00,28.38,28.42,28.36,28.41,76406.0,24.5439,24.5785,24.5267,24.5699,76406.0
2018-11-30 15:30:00,28.4,28.43,28.39,28.41,96580.0,24.5612,24.5872,24.5526,24.5699,96580.0
2018-11-30 15:40:00,28.42,28.42,28.33,28.35,156160.0,24.5785,24.5785,24.5007,24.518,156160.0
2018-11-30 15:50:00,28.35,28.39,28.32,28.32,317056.0,24.518,24.5526,24.4921,24.4921,317056.0
2018-12-03 09:30:00,28.92,30.19,28.86,30.18,459850.0,25.011,26.1093,24.9591,26.1006,459850.0
2018-12-03 09:40:00,30.18,30.18,29.46,29.49,402144.0,26.1006,26.1006,25.478,25.5039,402144.0
2018-12-03 09:50:00,29.49,29.67,29.02,29.15,258900.0,25.5039,25.6596,25.0974,25.2099,258900.0
2018-12-03 10:00:00,29.14,29.35,29.09,29.28,198632.0,25.2012,25.3828,25.158,25.3223,198632.0
2018-12-03 10:10:00,29.3,29.36,29.23,29.29,48848.0,25.3396,25.3915,25.2791,25.3309,48848.0
2018-12-03 10:20:00,29.29,29.41,29.29,29.35,73696.0,25.3309,25.4347,25.3309,25.3828,73696.0
2018-12-03 10:30:00,29.36,29.36,29.17,29.18,117200.0,25.3915,25.3915,25.2272,25.2358,117200.0
2018-12-03 10:40:00,29.17,29.28,29.16,29.19,84148.0,25.2272,25.3223,25.2185,25.2445,84148.0
2018-12-03 10:50:00,29.2,29.21,28.89,28.95,197692.0,25.2531,25.2618,24.985,25.0369,197692.0
2018-12-03 11:00:00,28.95,29.04,28.81,29.03,104522.0,25.0369,25.1147,24.9158,25.1061,104522.0
2018-12-03 11:10:00,29.02,29.05,28.98,28.99,85946.0,25.0974,25.1234,25.0628,25.0715,85946.0
2018-12-03 11:20:00,28.99,28.99,28.78,28.82,96618.0,25.0715,25.0715,24.8899,24.9245,96618.0
2018-12-03 11:30:00,28.82,28.83,28.61,28.61,94848.0,24.9245,24.9331,24.7429,24.7429,94848.0
2018-12-03 11:40:00,28.6,28.61,28.37,28.42,140164.0,24.7342,24.7429,24.5353,24.5785,140164.0
2018-12-03 11:50:00,28.4,28.48,28.33,28.46,58436.0,24.5612,24.6304,24.5007,24.6131,58436.0
2018-12-03 12:00:00,28.47,28.56,28.46,28.56,47614.0,24.6218,24.6996,24.6131,24.6996,47614.0
2018-12-03 12:10:00,28.55,28.68,28.53,28.67,53694.0,24.691,24.8034,24.6737,24.7947,53694.0
2018-12-03 12:20:00,28.66,28.95,28.64,28.95,77016.0,24.7861,25.0369,24.7688,25.0369,77016.0
2018-12-03 12:30:00,28.96,29.1,28.93,29.08,63414.0,25.0455,25.1666,25.0196,25.1493,63414.0
2018-12-03 12:40:00,29.1,29.15,29.06,29.1,46232.0,25.1666,25.2099,25.132,25.1666,46232.0
2018-12-03 12:50:00,29.11,29.22,29.1,29.12,51206.0,25.1753,25.2704,25.1666,25.1839,51206.0
2018-12-03 13:00:00,29.13,29.23,29.12,29.18,45598.0,25.1926,25.2791,25.1839,25.2358,45598.0
2018-12-03 13:10:00,29.18,29.35,29.18,29.33,66360.0,25.2358,25.3828,25.2358,25.3655,66360.0
2018-12-03 13:20:00,29.34,29.44,29.33,29.44,51274.0,25.3742,25.4607,25.3655,25.4607,51274.0
2018-12-03 13:30:00,29.43,29.45,29.32,29.45,67784.0,25.452,25.4693,25.3569,25.4693,67784.0
2018-12-03 13:40:00,29.43,29.44,29.29,29.31,69314.0,25.452,25.4607,25.3309,25.3482,69314.0
2018-12-03 13:50:00,29.3,29.42,29.27,29.4,57324.0,25.3396,25.4434,25.3136,25.4261,57324.0
2018-12-03 14:00:00,29.41,29.45,29.32,29.36,58694.0,25.4347,25.4693,25.3569,25.3915,58694.0
2018-12-03 14:10:00,29.36,29.42,29.34,29.4,73582.0,25.3915,25.4434,25.3742,25.4261,73582.0
2018-12-03 14:20:00,29.41,29.46,29.34,29.46,77010.0,25.4347,25.478,25.3742,25.478,77010.0
2018-12-03 14:30:00,29.46,29.54,29.34,29.38,80774.0,25.478,25.5472,25.3742,25.4088,80774.0
2018-12-03 14:40:00,29.36,29.39,29.32,29.38,49032.0,25.3915,25.4174,25.3569,25.4088,49032.0
2018-12-03 14:50:00,29.39,29.39,29.23,29.33,41092.0,25.4174,25.4174,25.2791,25.3655,41092.0
2018-12-03 15:00:00,29.33,29.4,29.31,29.34,112490.0,25.3655,25.4261,25.3482,25.3742,112490.0
2018-12-03 15:10:00,29.36,29.47,29.35,29.46,156244.0,25.3915,25.4866,25.3828,25.478,156244.0
2018-12-03 15:20:00,29.47,29.49,29.37,29.49,101296.0,25.4866,25.5039,25.4001,25.5039,101296.0
2018-12-03 15:30:00,29.49,29.52,29.44,29.46,122146.0,25.5039,25.5299,25.4607,25.478,122146.0
2018-12-03 15:40:00,29.46,29.47,29.39,29.44,176018.0,25.478,25.4866,25.4174,25.4607,176018.0
2018-12-03 15:50:00,29.45,29.47,29.35,29.37,424408.0,25.4693,25.4866,25.3828,25.4001,424408.0
2018-12-04 09:30:00,29.43,29.45,29.09,29.18,93334.0,25.452,25.4693,25.158,25.2358,93334.0
2018-12-04 09:40:00,29.13,29.2,28.6,28.7,95742.0,25.1926,25.2531,24.7342,24.8207,95742.0
2018-12-04 09:50:00,28.68,28.73,28.04,28.2,178002.0,24.8034,24.8466,24.2499,24.3883,178002.0
2018-12-04 10:00:00,28.24,28.34,28.09,28.24,100496.0,24.4229,24.5094,24.2931,24.4229,100496.0
2018-12-04 10:10:00,28.24,28.4,28.2,28.2,82348.0,24.4229,24.5612,24.3883,24.3883,82348.0
2018-12-04 10:20:00,28.21,28.34,28.2,28.34,25380.0,24.3969,24.5094,24.3883,24.5094,25380.0
2018-12-04 10:30:00,28.35,28.4,28.18,28.39,188324.0,24.518,24.5612,24.371,24.5526,188324.0
2018-12-04 10:40:00,28.39,28.4,28.24,28.24,158150.0,24.5526,24.5612,24.4229,24.4229,158150.0
2018-12-04 10:50:00,28.24,28.3,28.06,28.08,56814.0,24.4229,24.4748,24.2672,24.2845,56814.0
2018-12-04 11:00:00,28.06,28.1,27.95,27.95,51108.0,24.2672,24.3018,24.1721,24.1721,51108.0
2018-12-04 11:10:00,27.95,28.02,27.9,27.97,39956.0,24.1721,24.2326,24.1288,24.1894,39956.0
2018-12-04 11:20:00,27.95,28.15,27.89,28.03,45348.0,24.1721,24.345,24.1202,24.2413,45348.0
2018-12-04 11:30:00,28.0,28.0,27.91,27.95,32812.0,24.2153,24.2153,24.1375,24.1721,32812.0
2018-12-04 11:40:00,27.99,28.09,27.92,27.93,47316.0,24.2067,24.2931,24.1461,24.1548,47316.0
2018-12-04 11:50:00,27.93,28.01,27.88,27.91,38340.0,24.1548,24.224,24.1115,24.1375,38340.0
2018-12-04 12:00:00,27.91,27.92,27.61,27.66,68410.0,24.1375,24.1461,23.878,23.9213,68410.0
2018-12-04 12:10:00,27.65,27.66,27.54,27.66,79168.0,23.9126,23.9213,23.8175,23.9213,79168.0
2018-12-04 12:20:00,27.61,27.69,27.56,27.59,31806.0,23.878,23.9472,23.8348,23.8607,31806.0
2018-12-04 12:30:00,27.59,27.72,27.5,27.68,41092.0,23.8607,23.9732,23.7829,23.9386,41092.0
2018-12-04 12:40:00,27.71,27.78,27.71,27.74,41788.0,23.9645,24.025,23.9645,23.9905,41788.0
2018-12-04 12:50:00,27.75,27.75,27.48,27.56,179200.0,23.9991,23.9991,23.7656,23.8348,179200.0
2018-12-04 13:00:00,27.56,27.72,27.49,27.7,202238.0,23.8348,23.9732,23.7742,23.9559,202238.0
2018-12-04 13:10:00,27.7,27.71,27.54,27.59,39936.0,23.9559,23.9645,23.8175,23.8607,39936.0
2018-12-04 13:20:00,27.58,27.69,27.51,27.55,33810.0,23.8521,23.9472,23.7915,23.8261,33810.0
2018-12-04 13:30:00,27.54,27.55,27.39,27.4,39264.0,23.8175,23.8261,23.6878,23.6964,39264.0
2018-12-04 13:40:00,27.39,27.55,27.35,27.5,34064.0,23.6878,23.8261,23.6532,23.7829,34064.0
2018-12-04 13:50:00,27.5,27.68,27.48,27.63,35068.0,23.7829,23.9386,23.7656,23.8953,35068.0
2018-12-04 14:00:00,27.61,27.81,27.59,27.75,67814.0,23.878,24.051,23.8607,23.9991,67814.0
2018-12-04 14:10:00,27.74,27.86,27.74,27.82,47574.0,23.9905,24.0942,23.9905,24.0596,47574.0
2018-12-04 14:20:00,27.84,27.84,27.7,27.72,28298.0,24.0769,24.0769,23.9559,23.9732,28298.0
2018-12-04 14:30:00,27.73,27.84,27.71,27.84,30468.0,23.9818,24.0769,23.9645,24.0769,30468.0
2018-12-04 14:40:00,27.83,27.84,27.75,27.8,38214.0,24.0683,24.0769,23.9991,24.0423,38214.0
2018-12-04 14:50:00,27.8,27.8,27.63,27.64,50104.0,24.0423,24.0423,23.8953,23.904,50104.0
2018-12-04 15:00:00,27.64,27.64,27.53,27.53,59230.0,23.904,23.904,23.8088,23.8088,59230.0
2018-12-04 15:10:00,27.53,27.72,27.52,27.61,56796.0,23.8088,23.9732,23.8002,23.878,56796.0
2018-12-04 15:20:00,27.61,27.66,27.57,27.58,65926.0,23.878,23.9213,23.8434,23.8521,65926.0
2018-12-04 15:30:00,27.57,27.66,27.5,27.54,100600.0,23.8434,23.9213,23.7829,23.8175,100600.0
2018-12-04 15:40:00,27.52,27.53,27.39,27.53,119024.0,23.8002,23.8088,23.6878,23.8088,119024.0
2018-12-04 15:50:00,27.53,27.58,27.48,27.56,216878.0,23.8088,23.8521,23.7656,23.8348,216878.0
2018-12-06 09:30:00,27.04,27.09,26.5,27.02,116378.0,23.3851,23.4283,22.9181,23.3678,116378.0
2018-12-06 09:40:00,26.96,27.06,26.7,26.75,49118.0,23.3159,23.4024,23.091,23.1343,49118.0
2018-12-06 09:50:00,26.75,26.77,26.5,26.67,90400.0,23.1343,23.1516,22.9181,23.0651,90400.0
2018-12-06 10:00:00,26.64,26.93,26.62,26.91,58722.0,23.0391,23.2899,23.0218,23.2726,58722.0
2018-12-06 10:10:00,26.93,27.15,26.89,27.04,59064.0,23.2899,23.4802,23.2553,23.3851,59064.0
2018-12-06 10:20:00,27.04,27.2,26.99,27.04,93508.0,23.3851,23.5234,23.3418,23.3851,93508.0
2018-12-06 10:30:00,27.06,27.09,26.93,27.04,36424.0,23.4024,23.4283,23.2899,23.3851,36424.0
2018-12-06 10:40:00,27.03,27.15,26.86,26.86,55960.0,23.3764,23.4802,23.2294,23.2294,55960.0
2018-12-06 10:50:00,26.91,27.04,26.91,27.0,32604.0,23.2726,23.3851,23.2726,23.3505,32604.0
2018-12-06 11:00:00,27.02,27.02,26.88,26.97,26234.0,23.3678,23.3678,23.2467,23.3245,26234.0
2018-12-06 11:10:00,26.96,26.97,26.83,26.83,29240.0,23.3159,23.3245,23.2035,23.2035,29240.0
2018-12-06 11:20:00,26.83,26.83,26.67,26.69,68304.0,23.2035,23.2035,23.0651,23.0824,68304.0
2018-12-06 11:30:00,26.68,26.99,26.68,26.96,42558.0,23.0737,23.3418,23.0737,23.3159,42558.0
2018-12-06 11:40:00,26.96,27.18,26.96,27.16,26770.0,23.3159,23.5061,23.3159,23.4889,26770.0
2018-12-06 11:50:00,27.16,27.24,27.09,27.24,25256.0,23.4889,23.558,23.4283,23.558,25256.0
2018-12-06 12:00:00,27.23,27.46,27.22,27.34,71370.0,23.5494,23.7483,23.5407,23.6445,71370.0
2018-12-06 12:10:00,27.32,27.43,27.28,27.34,19950.0,23.6272,23.7224,23.5926,23.6445,19950.0
2018-12-06 12:20:00,27.33,27.55,27.27,27.55,41408.0,23.6359,23.8261,23.584,23.8261,41408.0
2018-12-06 12:30:00,27.54,27.58,27.33,27.33,20382.0,23.8175,23.8521,23.6359,23.6359,20382.0
2018-12-06 12:40:00,27.36,27.6,27.33,27.52,40630.0,23.6618,23.8694,23.6359,23.8002,40630.0
2018-12-06 12:50:00,27.5,27.55,27.41,27.42,16430.0,23.7829,23.8261,23.7051,23.7137,16430.0
2018-12-06 13:00:00,27.42,27.42,27.29,27.31,30802.0,23.7137,23.7137,23.6013,23.6186,30802.0
2018-12-06 13:10:00,27.3,27.38,27.27,27.27,33550.0,23.6099,23.6791,23.584,23.584,33550.0
2018-12-06 13:20:00,27.26,27.32,27.23,27.23,32894.0,23.5753,23.6272,23.5494,23.5494,32894.0
2018-12-06 13:30:00,27.21,27.23,27.14,27.2,32658.0,23.5321,23.5494,23.4716,23.5234,32658.0
2018-12-06 13:40:00,27.2,27.45,27.2,27.4,41270.0,23.5234,23.7397,23.5234,23.6964,41270.0
2018-12-06 13:50:00,27.4,27.4,27.32,27.39,24168.0,23.6964,23.6964,23.6272,23.6878,24168.0
2018-12-06 14:00:00,27.39,27.43,27.32,27.33,35476.0,23.6878,23.7224,23.6272,23.6359,35476.0
2018-12-06 14:10:00,27.29,27.37,27.25,27.27,35742.0,23.6013,23.6705,23.5667,23.584,35742.0
2018-12-06 14:20:00,27.28,27.35,27.24,27.35,30732.0,23.5926,23.6532,23.558,23.6532,30732.0
2018-12-06 14:30:00,27.33,27.39,27.29,27.35,45606.0,23.6359,23.6878,23.6013,23.6532,45606.0
2018-12-06 14:40:00,27.36,27.42,27.31,27.39,40472.0,23.6618,23.7137,23.6186,23.6878,40472.0
2018-12-06 14:50:00,27.39,27.6,27.39,27.55,60268.0,23.6878,23.8694,23.6878,23.8261,60268.0
2018-12-06 15:00:00,27.55,27.61,27.41,27.48,51856.0,23.8261,23.878,23.7051,23.7656,51856.0
2018-12-06 15:10:00,27.49,27.55,27.43,27.5,43192.0,23.7742,23.8261,23.7224,23.7829,43192.0
2018-12-06 15:20:00,27.5,27.56,27.47,27.55,53968.0,23.7829,23.8348,23.7569,23.8261,53968.0
2018-12-06 15:30:00,27.54,27.74,27.54,27.71,82000.0,23.8175,23.9905,23.8175,23.9645,82000.0
2018-12-06 15:40:00,27.71,27.74,27.61,27.71,107674.0,23.9645,23.9905,23.878,23.9645,107674.0
2018-12-06 15:50:00,27.7,27.77,27.66,27.74,249284.0,23.9559,24.0164,23.9213,23.9905,249284.0
2018-12-07 09:30:00,27.61,27.84,27.54,27.75,48824.0,23.878,24.0769,23.8175,23.9991,48824.0
2018-12-07 09:40:00,27.77,27.81,27.45,27.48,31422.0,24.0164,24.051,23.7397,23.7656,31422.0
2018-12-07 09:50:00,27.49,27.6,27.43,27.49,24992.0,23.7742,23.8694,23.7224,23.7742,24992.0
2018-12-07 10:00:00,27.49,27.69,27.43,27.68,33250.0,23.7742,23.9472,23.7224,23.9386,33250.0
2018-12-07 10:10:00,27.7,27.71,27.39,27.45,33826.0,23.9559,23.9645,23.6878,23.7397,33826.0
2018-12-07 10:20:00,27.48,27.78,27.48,27.73,99018.0,23.7656,24.025,23.7656,23.9818,99018.0
2018-12-07 10:30:00,27.73,27.87,27.72,27.81,53454.0,23.9818,24.1029,23.9732,24.051,53454.0
2018-12-07 10:40:00,27.81,27.99,27.78,27.91,145328.0,24.051,24.2067,24.025,24.1375,145328.0
2018-12-07 10:50:00,27.89,27.93,27.85,27.9,123648.0,24.1202,24.1548,24.0856,24.1288,123648.0
2018-12-07 11:00:00,27.9,27.95,27.72,27.72,51950.0,24.1288,24.1721,23.9732,23.9732,51950.0
2018-12-07 11:10:00,27.74,27.8,27.64,27.68,65980.0,23.9905,24.0423,23.904,23.9386,65980.0
2018-12-07 11:20:00,27.68,27.68,27.57,27.6,47516.0,23.9386,23.9386,23.8434,23.8694,47516.0
2018-12-07 11:30:00,27.59,27.61,27.53,27.59,25896.0,23.8607,23.878,23.8088,23.8607,25896.0
2018-12-07 11:40:00,27.6,27.7,27.57,27.67,44054.0,23.8694,23.9559,23.8434,23.9299,44054.0
2018-12-07 11:50:00,27.66,27.66,27.46,27.5,13226.0,23.9213,23.9213,23.7483,23.7829,13226.0
2018-12-07 12:00:00,27.49,27.54,27.46,27.47,18986.0,23.7742,23.8175,23.7483,23.7569,18986.0
2018-12-07 12:10:00,27.48,27.54,27.31,27.31,37000.0,23.7656,23.8175,23.6186,23.6186,37000.0
2018-12-07 12:20:00,27.33,27.41,27.3,27.3,28336.0,23.6359,23.7051,23.6099,23.6099,28336.0
2018-12-07 12:30:00,27.31,27.31,27.07,27.14,60466.0,23.6186,23.6186,23.411,23.4716,60466.0
2018-12-07 12:40:00,27.15,27.2,27.09,27.11,24828.0,23.4802,23.5234,23.4283,23.4456,24828.0
2018-12-07 12:50:00,27.14,27.4,27.14,27.4,20024.0,23.4716,23.6964,23.4716,23.6964,20024.0
2018-12-07 13:00:00,27.37,27.41,27.27,27.27,21888.0,23.6705,23.7051,23.584,23.584,21888.0
2018-12-07 13:10:00,27.27,27.29,27.14,27.15,21992.0,23.584,23.6013,23.4716,23.4802,21992.0
2018-12-07 13:20:00,27.17,27.25,27.16,27.23,22516.0,23.4975,23.5667,23.4889,23.5494,22516.0
2018-12-07 13:30:00,27.25,27.25,27.14,27.18,19768.0,23.5667,23.5667,23.4716,23.5061,19768.0
2018-12-07 13:40:00,27.17,27.22,27.17,27.18,13968.0,23.4975,23.5407,23.4975,23.5061,13968.0
2018-12-07 13:50:00,27.16,27.21,27.1,27.11,14840.0,23.4889,23.5321,23.437,23.4456,14840.0
2018-12-07 14:00:00,27.11,27.11,26.92,26.94,63860.0,23.4456,23.4456,23.2813,23.2986,63860.0
2018-12-07 14:10:00,26.92,26.94,26.89,26.92,37804.0,23.2813,23.2986,23.2553,23.2813,37804.0
2018-12-07 14:20:00,26.91,27.0,26.91,26.96,63394.0,23.2726,23.3505,23.2726,23.3159,63394.0
2018-12-07 14:30:00,26.97,27.03,26.86,26.87,26382.0,23.3245,23.3764,23.2294,23.238,26382.0
2018-12-07 14:40:00,26.86,26.89,26.77,26.85,46102.0,23.2294,23.2553,23.1516,23.2208,46102.0
2018-12-07 14:50:00,26.84,26.86,26.74,26.77,41912.0,23.2121,23.2294,23.1256,23.1516,41912.0
2018-12-07 15:00:00,26.77,26.92,26.77,26.92,61748.0,23.1516,23.2813,23.1516,23.2813,61748.0
2018-12-07 15:10:00,26.93,26.97,26.88,26.97,96756.0,23.2899,23.3245,23.2467,23.3245,96756.0
2018-12-07 15:20:00,26.97,27.04,26.91,27.03,130398.0,23.3245,23.3851,23.2726,23.3764,130398.0
2018-12-07 15:30:00,27.03,27.14,27.0,27.02,93622.0,23.3764,23.4716,23.3505,23.3678,93622.0
2018-12-07 15:40:00,27.0,27.09,27.0,27.05,236582.0,23.3505,23.4283,23.3505,23.3937,236582.0
2018-12-07 15:50:00,27.04,27.11,26.97,27.0,688460.0,23.3851,23.4456,23.3245,23.3505,688460.0
2018-12-10 09:30:00,27.02,27.43,27.02,27.23,66890.0,23.3678,23.7224,23.3678,23.5494,66890.0
2018-12-10 09:40:00,27.23,27.26,27.0,27.04,125046.0,23.5494,23.5753,23.3505,23.3851,125046.0
2018-12-10 09:50:00,27.04,27.06,26.92,27.0,64786.0,23.3851,23.4024,23.2813,23.3505,64786.0
2018-12-10 10:00:00,26.99,27.06,26.87,26.91,106882.0,23.3418,23.4024,23.238,23.2726,106882.0
2018-12-10 10:10:00,26.9,26.9,26.74,26.84,51036.0,23.264,23.264,23.1256,23.2121,51036.0
2018-12-10 10:20:00,26.82,26.84,26.6,26.67,64422.0,23.1948,23.2121,23.0045,23.0651,64422.0
2018-12-10 10:30:00,26.66,26.67,26.25,26.31,167328.0,23.0564,23.0651,22.7019,22.7537,167328.0
2018-12-10 10:40:00,26.33,26.48,26.31,26.46,108360.0,22.771,22.9008,22.7537,22.8835,108360.0
2018-12-10 10:50:00,26.46,26.49,26.36,26.39,185364.0,22.8835,22.9094,22.797,22.8229,185364.0
2018-12-10 11:00:00,26.41,26.41,26.25,26.32,60072.0,22.8402,22.8402,22.7019,22.7624,60072.0
2018-12-10 11:10:00,26.29,26.33,26.14,26.2,68482.0,22.7364,22.771,22.6067,22.6586,68482.0
2018-12-10 11:20:00,26.21,26.31,26.18,26.31,111668.0,22.6673,22.7537,22.6413,22.7537,111668.0
2018-12-10 11:30:00,26.3,26.53,26.3,26.46,51480.0,22.7451,22.944,22.7451,22.8835,51480.0
2018-12-10 11:40:00,26.43,26.56,26.42,26.53,65430.0,22.8575,22.97,22.8489,22.944,65430.0
2018-12-10 11:50:00,26.52,26.55,26.48,26.5,70720.0,22.9354,22.9613,22.9008,22.9181,70720.0
2018-12-10 12:00:00,26.5,26.58,26.48,26.53,59480.0,22.9181,22.9872,22.9008,22.944,59480.0
2018-12-10 12:10:00,26.53,26.59,26.47,26.48,146664.0,22.944,22.9959,22.8921,22.9008,146664.0
2018-12-10 12:20:00,26.47,26.5,26.41,26.43,42888.0,22.8921,22.9181,22.8402,22.8575,42888.0
2018-12-10 12:30:00,26.42,26.57,26.42,26.5,35300.0,22.8489,22.9786,22.8489,22.9181,35300.0
2018-12-10 12:40:00,26.51,26.6,26.51,26.6,33632.0,22.9267,23.0045,22.9267,23.0045,33632.0
2018-12-10 12:50:00,26.6,26.61,26.52,26.52,24602.0,23.0045,23.0132,22.9354,22.9354,24602.0
2018-12-10 13:00:00,26.52,26.55,26.49,26.5,37976.0,22.9354,22.9613,22.9094,22.9181,37976.0
2018-12-10 13:10:00,26.5,26.58,26.5,26.56,27948.0,22.9181,22.9872,22.9181,22.97,27948.0
2018-12-10 13:20:00,26.57,26.61,26.56,26.56,108194.0,22.9786,23.0132,22.97,22.97,108194.0
2018-12-10 13:30:00,26.57,26.67,26.56,26.59,33500.0,22.9786,23.0651,22.97,22.9959,33500.0
2018-12-10 13:40:00,26.6,26.61,26.5,26.54,100818.0,23.0045,23.0132,22.9181,22.9527,100818.0
2018-12-10 13:50:00,26.55,26.61,26.55,26.56,19376.0,22.9613,23.0132,22.9613,22.97,19376.0
2018-12-10 14:00:00,26.56,26.61,26.53,26.6,30326.0,22.97,23.0132,22.944,23.0045,30326.0
2018-12-10 14:10:00,26.59,26.59,26.45,26.51,72402.0,22.9959,22.9959,22.8748,22.9267,72402.0
2018-12-10 14:20:00,26.49,26.56,26.45,26.54,42468.0,22.9094,22.97,22.8748,22.9527,42468.0
2018-12-10 14:30:00,26.53,26.78,26.52,26.72,34136.0,22.944,23.1602,22.9354,23.1083,34136.0
2018-12-10 14:40:00,26.72,26.75,26.65,26.66,25318.0,23.1083,23.1343,23.0478,23.0564,25318.0
2018-12-10 14:50:00,26.66,26.71,26.58,26.62,34216.0,23.0564,23.0997,22.9872,23.0218,34216.0
2018-12-10 15:00:00,26.61,26.66,26.61,26.65,27282.0,23.0132,23.0564,23.0132,23.0478,27282.0
2018-12-10 15:10:00,26.65,26.65,26.54,26.56,32336.0,23.0478,23.0478,22.9527,22.97,32336.0
2018-12-10 15:20:00,26.57,26.62,26.55,26.59,67032.0,22.9786,23.0218,22.9613,22.9959,67032.0
2018-12-10 15:30:00,26.6,26.76,26.6,26.72,58564.0,23.0045,23.1429,23.0045,23.1083,58564.0
2018-12-10 15:40:00,26.73,26.75,26.63,26.63,106368.0,23.117,23.1343,23.0305,23.0305,106368.0
2018-12-10 15:50:00,26.63,26.66,26.59,26.61,276024.0,23.0305,23.0564,22.9959,23.0132,276024.0
2018-12-11 09:30:00,26.78,26.91,26.51,26.64,100154.0,23.1602,23.2726,22.9267,23.0391,100154.0
2018-12-11 09:40:00,26.65,26.92,26.65,26.86,38210.0,23.0478,23.2813,23.0478,23.2294,38210.0
2018-12-11 09:50:00,26.79,26.83,26.64,26.64,40758.0,23.1689,23.2035,23.0391,23.0391,40758.0
2018-12-11 10:00:00,26.66,26.83,26.62,26.75,62316.0,23.0564,23.2035,23.0218,23.1343,62316.0
2018-12-11 10:10:00,26.75,26.75,26.65,26.7,34500.0,23.1343,23.1343,23.0478,23.091,34500.0
2018-12-11 10:20:00,26.71,27.09,26.7,27.04,75152.0,23.0997,23.4283,23.091,23.3851,75152.0
2018-12-11 10:30:00,27.05,27.06,26.91,27.02,32994.0,23.3937,23.4024,23.2726,23.3678,32994.0
2018-12-11 10:40:00,27.0,27.02,26.86,26.86,27492.0,23.3505,23.3678,23.2294,23.2294,27492.0
2018-12-11 10:50:00,26.86,26.91,26.82,26.82,22656.0,23.2294,23.2726,23.1948,23.1948,22656.0
2018-12-11 11:00:00,26.81,26.84,26.77,26.8,30514.0,23.1862,23.2121,23.1516,23.1775,30514.0
2018-12-11 11:10:00,26.81,26.82,26.6,26.6,31658.0,23.1862,23.1948,23.0045,23.0045,31658.0
2018-12-11 11:20:00,26.59,26.61,26.53,26.61,54088.0,22.9959,23.0132,22.944,23.0132,54088.0
2018-12-11 11:30:00,26.6,26.61,26.5,26.59,53982.0,23.0045,23.0132,22.9181,22.9959,53982.0
2018-12-11 11:40:00,26.59,26.59,26.52,26.54,24920.0,22.9959,22.9959,22.9354,22.9527,24920.0
2018-12-11 11:50:00,26.55,26.68,26.55,26.67,28782.0,22.9613,23.0737,22.9613,23.0651,28782.0
2018-12-11 12:00:00,26.66,26.66,26.47,26.51,79470.0,23.0564,23.0564,22.8921,22.9267,79470.0
2018-12-11 12:10:00,26.5,26.5,26.35,26.37,37458.0,22.9181,22.9181,22.7883,22.8056,37458.0
2018-12-11 12:20:00,26.36,26.5,26.36,26.48,28422.0,22.797,22.9181,22.797,22.9008,28422.0
2018-12-11 12:30:00,26.47,26.5,26.36,26.47,37090.0,22.8921,22.9181,22.797,22.8921,37090.0
2018-12-11 12:40:00,26.47,26.57,26.47,26.55,39446.0,22.8921,22.9786,22.8921,22.9613,39446.0
2018-12-11 12:50:00,26.54,26.55,26.49,26.5,17052.0,22.9527,22.9613,22.9094,22.9181,17052.0
2018-12-11 13:00:00,26.5,26.53,26.47,26.49,33940.0,22.9181,22.944,22.8921,22.9094,33940.0
2018-12-11 13:10:00,26.5,26.57,26.45,26.56,57636.0,22.9181,22.9786,22.8748,22.97,57636.0
2018-12-11 13:20:00,26.57,26.65,26.44,26.45,17822.0,22.9786,23.0478,22.8662,22.8748,17822.0
2018-12-11 13:30:00,26.44,26.46,26.38,26.44,16720.0,22.8662,22.8835,22.8143,22.8662,16720.0
2018-12-11 13:40:00,26.43,26.43,26.27,26.27,26490.0,22.8575,22.8575,22.7192,22.7192,26490.0
2018-12-11 13:50:00,26.28,26.3,26.23,26.23,54928.0,22.7278,22.7451,22.6846,22.6846,54928.0
2018-12-11 14:00:00,26.23,26.31,26.21,26.23,87128.0,22.6846,22.7537,22.6673,22.6846,87128.0
2018-12-11 14:10:00,26.23,26.27,26.15,26.25,57944.0,22.6846,22.7192,22.6154,22.7019,57944.0
2018-12-11 14:20:00,26.25,26.41,26.25,26.4,45424.0,22.7019,22.8402,22.7019,22.8316,45424.0
2018-12-11 14:30:00,26.42,26.47,26.36,26.38,19242.0,22.8489,22.8921,22.797,22.8143,19242.0
2018-12-11 14:40:00,26.4,26.47,26.38,26.41,30964.0,22.8316,22.8921,22.8143,22.8402,30964.0
2018-12-11 14:50:00,26.41,26.52,26.39,26.51,111610.0,22.8402,22.9354,22.8229,22.9267,111610.0
2018-12-11 15:00:00,26.53,26.53,26.38,26.52,42284.0,22.944,22.944,22.8143,22.9354,42284.0
2018-12-11 15:10:00,26.52,26.59,26.51,26.53,30656.0,22.9354,22.9959,22.9267,22.944,30656.0
2018-12-11 15:20:00,26.54,26.55,26.49,26.49,37966.0,22.9527,22.9613,22.9094,22.9094,37966.0
2018-12-11 15:30:00,26.49,26.55,26.38,26.42,153928.0,22.9094,22.9613,22.8143,22.8489,153928.0
2018-12-11 15:40:00,26.41,26.43,26.33,26.33,130138.0,22.8402,22.8575,22.771,22.771,130138.0
2018-12-11 15:50:00,26.33,26.35,26.22,26.23,368014.0,22.771,22.7883,22.6759,22.6846,368014.0
2018-12-12 09:30:00,26.44,26.59,26.02,26.35,117146.0,22.8662,22.9959,22.5029,22.7883,117146.0
2018-12-12 09:40:00,26.32,26.36,26.06,26.14,69438.0,22.7624,22.797,22.5375,22.6067,69438.0
2018-12-12 09:50:00,26.11,26.38,26.1,26.38,70670.0,22.5808,22.8143,22.5721,22.8143,70670.0
2018-12-12 10:00:00,26.38,26.42,26.27,26.4,51018.0,22.8143,22.8489,22.7192,22.8316,51018.0
2018-12-12 10:10:00,26.42,26.56,26.38,26.53,44928.0,22.8489,22.97,22.8143,22.944,44928.0
2018-12-12 10:20:00,26.52,26.57,26.49,26.53,50380.0,22.9354,22.9786,22.9094,22.944,50380.0
2018-12-12 10:30:00,26.54,26.63,26.52,26.53,38706.0,22.9527,23.0305,22.9354,22.944,38706.0
2018-12-12 10:40:00,26.53,26.59,26.46,26.59,41350.0,22.944,22.9959,22.8835,22.9959,41350.0
2018-12-12 10:50:00,26.59,26.72,26.59,26.63,48364.0,22.9959,23.1083,22.9959,23.0305,48364.0
2018-12-12 11:00:00,26.64,26.72,26.61,26.7,80514.0,23.0391,23.1083,23.0132,23.091,80514.0
2018-12-12 11:10:00,26.7,26.73,26.64,26.66,54658.0,23.091,23.117,23.0391,23.0564,54658.0
2018-12-12 11:20:00,26.68,26.68,26.54,26.54,39038.0,23.0737,23.0737,22.9527,22.9527,39038.0
2018-12-12 11:30:00,26.56,26.58,26.5,26.55,30374.0,22.97,22.9872,22.9181,22.9613,30374.0
2018-12-12 11:40:00,26.56,26.67,26.53,26.67,50460.0,22.97,23.0651,22.944,23.0651,50460.0
2018-12-12 11:50:00,26.67,26.73,26.65,26.71,42244.0,23.0651,23.117,23.0478,23.0997,42244.0
2018-12-12 12:00:00,26.7,26.73,26.64,26.68,39030.0,23.091,23.117,23.0391,23.0737,39030.0
2018-12-12 12:10:00,26.69,26.72,26.64,26.71,63866.0,23.0824,23.1083,23.0391,23.0997,63866.0
2018-12-12 12:20:00,26.7,26.78,26.67,26.78,40376.0,23.091,23.1602,23.0651,23.1602,40376.0
2018-12-12 12:30:00,26.77,26.83,26.74,26.75,35234.0,23.1516,23.2035,23.1256,23.1343,35234.0
2018-12-12 12:40:00,26.76,26.86,26.75,26.85,51052.0,23.1429,23.2294,23.1343,23.2208,51052.0
2018-12-12 12:50:00,26.86,26.91,26.81,26.83,29500.0,23.2294,23.2726,23.1862,23.2035,29500.0
2018-12-12 13:00:00,26.82,26.84,26.8,26.82,32012.0,23.1948,23.2121,23.1775,23.1948,32012.0
2018-12-12 13:10:00,26.82,26.91,26.79,26.79,26442.0,23.1948,23.2726,23.1689,23.1689,26442.0
2018-12-12 13:20:00,26.78,26.83,26.74,26.82,34846.0,23.1602,23.2035,23.1256,23.1948,34846.0
2018-12-12 13:30:00,26.82,26.84,26.79,26.82,34102.0,23.1948,23.2121,23.1689,23.1948,34102.0
2018-12-12 13:40:00,26.81,26.87,26.81,26.86,28394.0,23.1862,23.238,23.1862,23.2294,28394.0
2018-12-12 13:50:00,26.86,26.88,26.72,26.78,35992.0,23.2294,23.2467,23.1083,23.1602,35992.0
2018-12-12 14:00:00,26.78,26.78,26.68,26.69,26320.0,23.1602,23.1602,23.0737,23.0824,26320.0
2018-12-12 14:10:00,26.68,26.69,26.58,26.64,52096.0,23.0737,23.0824,22.9872,23.0391,52096.0
2018-12-12 14:20:00,26.65,26.68,26.57,26.58,34396.0,23.0478,23.0737,22.9786,22.9872,34396.0
2018-12-12 14:30:00,26.58,26.63,26.52,26.59,41910.0,22.9872,23.0305,22.9354,22.9959,41910.0
2018-12-12 14:40:00,26.59,26.59,26.47,26.51,46998.0,22.9959,22.9959,22.8921,22.9267,46998.0
2018-12-12 14:50:00,26.5,26.59,26.48,26.55,47678.0,22.9181,22.9959,22.9008,22.9613,47678.0
2018-12-12 15:00:00,26.55,26.56,26.5,26.54,58036.0,22.9613,22.97,22.9181,22.9527,58036.0
2018-12-12 15:10:00,26.55,26.57,26.49,26.5,59998.0,22.9613,22.9786,22.9094,22.9181,59998.0
2018-12-12 15:20:00,26.51,26.55,26.5,26.5,58284.0,22.9267,22.9613,22.9181,22.9181,58284.0
2018-12-12 15:30:00,26.5,26.66,26.5,26.65,79688.0,22.9181,23.0564,22.9181,23.0478,79688.0
2018-12-12 15:40:00,26.66,26.69,26.64,26.68,159964.0,23.0564,23.0824,23.0391,23.0737,159964.0
2018-12-12 15:50:00,26.68,26.68,26.54,26.58,328090.0,23.0737,23.0737,22.9527,22.9872,328090.0
2018-12-13 09:30:00,26.43,26.67,26.38,26.67,79000.0,22.8575,23.0651,22.8143,23.0651,79000.0
2018-12-13 09:40:00,26.64,26.75,26.26,26.29,48850.0,23.0391,23.1343,22.7105,22.7364,48850.0
2018-12-13 09:50:00,26.27,26.48,26.23,26.45,53794.0,22.7192,22.9008,22.6846,22.8748,53794.0
2018-12-13 10:00:00,26.43,26.51,26.31,26.36,45280.0,22.8575,22.9267,22.7537,22.797,45280.0
2018-12-13 10:10:00,26.36,26.5,26.34,26.36,61378.0,22.797,22.9181,22.7797,22.797,61378.0
2018-12-13 10:20:00,26.36,26.36,26.19,26.19,120540.0,22.797,22.797,22.65,22.65,120540.0
2018-12-13 10:30:00,26.21,26.24,26.1,26.11,81344.0,22.6673,22.6932,22.5721,22.5808,81344.0
2018-12-13 10:40:00,26.09,26.22,26.07,26.08,70002.0,22.5635,22.6759,22.5462,22.5548,70002.0
2018-12-13 10:50:00,26.07,26.08,25.96,26.02,67424.0,22.5462,22.5548,22.4511,22.5029,67424.0
2018-12-13 11:00:00,26.02,26.2,25.97,26.18,36182.0,22.5029,22.6586,22.4597,22.6413,36182.0
2018-12-13 11:10:00,26.18,26.18,26.04,26.07,28698.0,22.6413,22.6413,22.5202,22.5462,28698.0
2018-12-13 11:20:00,26.09,26.12,26.06,26.06,33360.0,22.5635,22.5894,22.5375,22.5375,33360.0
2018-12-13 11:30:00,26.06,26.19,26.04,26.1,33328.0,22.5375,22.65,22.5202,22.5721,33328.0
2018-12-13 11:40:00,26.1,26.22,26.08,26.17,26412.0,22.5721,22.6759,22.5548,22.6327,26412.0
2018-12-13 11:50:00,26.15,26.21,26.12,26.18,29154.0,22.6154,22.6673,22.5894,22.6413,29154.0
2018-12-13 12:00:00,26.17,26.22,26.14,26.15,33122.0,22.6327,22.6759,22.6067,22.6154,33122.0
2018-12-13 12:10:00,26.17,26.18,26.12,26.17,34462.0,22.6327,22.6413,22.5894,22.6327,34462.0
2018-12-13 12:20:00,26.18,26.18,26.06,26.08,37236.0,22.6413,22.6413,22.5375,22.5548,37236.0
2018-12-13 12:30:00,26.08,26.19,26.07,26.17,36508.0,22.5548,22.65,22.5462,22.6327,36508.0
2018-12-13 12:40:00,26.18,26.2,26.14,26.15,22980.0,22.6413,22.6586,22.6067,22.6154,22980.0
2018-12-13 12:50:00,26.16,26.16,26.05,26.12,29948.0,22.624,22.624,22.5289,22.5894,29948.0
2018-12-13 13:00:00,26.11,26.16,26.11,26.16,23200.0,22.5808,22.624,22.5808,22.624,23200.0
2018-12-13 13:10:00,26.17,26.2,26.1,26.16,21926.0,22.6327,22.6586,22.5721,22.624,21926.0
2018-12-13 13:20:00,26.14,26.2,26.1,26.2,25698.0,22.6067,22.6586,22.5721,22.6586,25698.0
2018-12-13 13:30:00,26.2,26.32,26.2,26.31,29488.0,22.6586,22.7624,22.6586,22.7537,29488.0
2018-12-13 13:40:00,26.32,26.32,26.22,26.22,26280.0,22.7624,22.7624,22.6759,22.6759,26280.0
2018-12-13 13:50:00,26.22,26.29,26.21,26.23,46756.0,22.6759,22.7364,22.6673,22.6846,46756.0
2018-12-13 14:00:00,26.23,26.27,26.22,26.25,46862.0,22.6846,22.7192,22.6759,22.7019,46862.0
2018-12-13 14:10:00,26.24,26.31,26.21,26.3,26028.0,22.6932,22.7537,22.6673,22.7451,26028.0
2018-12-13 14:20:00,26.29,26.41,26.27,26.31,113184.0,22.7364,22.8402,22.7192,22.7537,113184.0
2018-12-13 14:30:00,26.31,26.31,26.2,26.23,39264.0,22.7537,22.7537,22.6586,22.6846,39264.0
2018-12-13 14:40:00,26.23,26.26,26.11,26.13,62058.0,22.6846,22.7105,22.5808,22.5981,62058.0
2018-12-13 14:50:00,26.13,26.18,26.13,26.15,32658.0,22.5981,22.6413,22.5981,22.6154,32658.0
2018-12-13 15:00:00,26.15,26.16,26.1,26.1,91038.0,22.6154,22.624,22.5721,22.5721,91038.0
2018-12-13 15:10:00,26.09,26.17,26.07,26.14,40930.0,22.5635,22.6327,22.5462,22.6067,40930.0
2018-12-13 15:20:00,26.14,26.14,26.1,26.11,50974.0,22.6067,22.6067,22.5721,22.5808,50974.0
2018-12-13 15:30:00,26.11,26.13,26.05,26.13,99714.0,22.5808,22.5981,22.5289,22.5981,99714.0
2018-12-13 15:40:00,26.14,26.25,26.13,26.18,123206.0,22.6067,22.7019,22.5981,22.6413,123206.0
2018-12-13 15:50:00,26.18,26.27,26.16,26.18,309202.0,22.6413,22.7192,22.624,22.6413,309202.0
2018-12-14 09:30:00,26.0,26.54,26.0,26.54,62034.0,22.4856,22.9527,22.4856,22.9527,62034.0
2018-12-14 09:40:00,26.52,26.52,26.33,26.42,40996.0,22.9354,22.9354,22.771,22.8489,40996.0
2018-12-14 09:50:00,26.44,26.45,26.27,26.32,39698.0,22.8662,22.8748,22.7192,22.7624,39698.0
2018-12-14 10:00:00,26.36,26.36,26.2,26.3,34422.0,22.797,22.797,22.6586,22.7451,34422.0
2018-12-14 10:10:00,26.29,26.34,26.25,26.3,47650.0,22.7364,22.7797,22.7019,22.7451,47650.0
2018-12-14 10:20:00,26.31,26.38,26.15,26.15,41372.0,22.7537,22.8143,22.6154,22.6154,41372.0
2018-12-14 10:30:00,26.15,26.22,26.04,26.22,38766.0,22.6154,22.6759,22.5202,22.6759,38766.0
2018-12-14 10:40:00,26.22,26.23,26.09,26.18,71400.0,22.6759,22.6846,22.5635,22.6413,71400.0
2018-12-14 10:50:00,26.18,26.2,26.09,26.1,126922.0,22.6413,22.6586,22.5635,22.5721,126922.0
2018-12-14 11:00:00,26.11,26.18,26.06,26.17,53828.0,22.5808,22.6413,22.5375,22.6327,53828.0
2018-12-14 11:10:00,26.17,26.21,26.13,26.16,21182.0,22.6327,22.6673,22.5981,22.624,21182.0
2018-12-14 11:20:00,26.18,26.2,26.11,26.18,29158.0,22.6413,22.6586,22.5808,22.6413,29158.0
2018-12-14 11:30:00,26.16,26.22,26.12,26.15,18294.0,22.624,22.6759,22.5894,22.6154,18294.0
2018-12-14 11:40:00,26.16,26.19,26.0,26.0,15966.0,22.624,22.65,22.4856,22.4856,15966.0
2018-12-14 11:50:00,25.99,26.01,25.93,25.97,21078.0,22.477,22.4943,22.4251,22.4597,21078.0
2018-12-14 12:00:00,25.97,26.03,25.96,25.99,18436.0,22.4597,22.5116,22.4511,22.477,18436.0
2018-12-14 12:10:00,25.98,26.1,25.98,26.08,18848.0,22.4683,22.5721,22.4683,22.5548,18848.0
2018-12-14 12:20:00,26.07,26.12,26.06,26.1,26456.0,22.5462,22.5894,22.5375,22.5721,26456.0
2018-12-14 12:30:00,26.11,26.16,26.1,26.11,15070.0,22.5808,22.624,22.5721,22.5808,15070.0
2018-12-14 12:40:00,26.11,26.12,26.05,26.06,27522.0,22.5808,22.5894,22.5289,22.5375,27522.0
2018-12-14 12:50:00,26.07,26.17,26.03,26.13,25356.0,22.5462,22.6327,22.5116,22.5981,25356.0
2018-12-14 13:00:00,26.13,26.21,26.09,26.2,20240.0,22.5981,22.6673,22.5635,22.6586,20240.0
2018-12-14 13:10:00,26.2,26.27,26.2,26.21,18272.0,22.6586,22.7192,22.6586,22.6673,18272.0
2018-12-14 13:20:00,26.2,26.2,26.1,26.18,31898.0,22.6586,22.6586,22.5721,22.6413,31898.0
2018-12-14 13:30:00,26.18,26.18,26.06,26.1,24168.0,22.6413,22.6413,22.5375,22.5721,24168.0
2018-12-14 13:40:00,26.08,26.2,26.08,26.18,19654.0,22.5548,22.6586,22.5548,22.6413,19654.0
2018-12-14 13:50:00,26.18,26.21,26.14,26.16,18670.0,22.6413,22.6673,22.6067,22.624,18670.0
2018-12-14 14:00:00,26.15,26.17,26.12,26.15,16116.0,22.6154,22.6327,22.5894,22.6154,16116.0
2018-12-14 14:10:00,26.16,26.18,26.11,26.15,27076.0,22.624,22.6413,22.5808,22.6154,27076.0
2018-12-14 14:20:00,26.14,26.24,26.14,26.23,23534.0,22.6067,22.6932,22.6067,22.6846,23534.0
2018-12-14 14:30:00,26.22,26.22,26.07,26.07,22438.0,22.6759,22.6759,22.5462,22.5462,22438.0
2018-12-14 14:40:00,26.04,26.11,26.04,26.05,33540.0,22.5202,22.5808,22.5202,22.5289,33540.0
2018-12-14 14:50:00,26.05,26.18,26.05,26.16,23328.0,22.5289,22.6413,22.5289,22.624,23328.0
2018-12-14 15:00:00,26.15,26.2,26.08,26.11,17860.0,22.6154,22.6586,22.5548,22.5808,17860.0
2018-12-14 15:10:00,26.1,26.21,26.1,26.17,51894.0,22.5721,22.6673,22.5721,22.6327,51894.0
2018-12-14 15:20:00,26.17,26.2,26.11,26.19,48576.0,22.6327,22.6586,22.5808,22.65,48576.0
2018-12-14 15:30:00,26.19,26.21,26.11,26.13,68776.0,22.65,22.6673,22.5808,22.5981,68776.0
2018-12-14 15:40:00,26.13,26.13,26.0,26.04,74960.0,22.5981,22.5981,22.4856,22.5202,74960.0
2018-12-14 15:50:00,26.04,26.13,26.02,26.09,139772.0,22.5202,22.5981,22.5029,22.5635,139772.0
2018-12-17 09:30:00,25.85,25.91,25.23,25.81,38370.0,22.3559,22.4078,21.8197,22.3213,38370.0
2018-12-17 09:40:00,25.77,25.78,25.55,25.55,32042.0,22.2867,22.2954,22.0965,22.0965,32042.0
2018-12-17 09:50:00,25.52,25.67,25.38,25.61,22182.0,22.0705,22.2003,21.9494,22.1484,22182.0
2018-12-17 10:00:00,25.59,25.63,25.49,25.6,27644.0,22.1311,22.1657,22.0446,22.1397,27644.0
2018-12-17 10:10:00,25.61,25.65,25.29,25.29,53442.0,22.1484,22.183,21.8716,21.8716,53442.0
2018-12-17 10:20:00,25.29,25.39,25.22,25.34,69530.0,21.8716,21.9581,21.8111,21.9149,69530.0
2018-12-17 10:30:00,25.35,25.39,25.23,25.36,73764.0,21.9235,21.9581,21.8197,21.9322,73764.0
2018-12-17 10:40:00,25.36,25.58,25.36,25.54,140740.0,21.9322,22.1224,21.9322,22.0878,140740.0
2018-12-17 10:50:00,25.55,25.77,25.55,25.68,48242.0,22.0965,22.2867,22.0965,22.2089,48242.0
2018-12-17 11:00:00,25.71,25.81,25.7,25.8,47176.0,22.2348,22.3213,22.2262,22.3127,47176.0
2018-12-17 11:10:00,25.81,25.85,25.76,25.79,42126.0,22.3213,22.3559,22.2781,22.304,42126.0
2018-12-17 11:20:00,25.78,25.83,25.72,25.75,84398.0,22.2954,22.3386,22.2435,22.2694,84398.0
2018-12-17 11:30:00,25.77,25.8,25.65,25.8,68886.0,22.2867,22.3127,22.183,22.3127,68886.0
2018-12-17 11:40:00,25.8,25.81,25.69,25.75,27632.0,22.3127,22.3213,22.2175,22.2694,27632.0
2018-12-17 11:50:00,25.77,25.83,25.73,25.8,106906.0,22.2867,22.3386,22.2521,22.3127,106906.0
2018-12-17 12:00:00,25.81,25.84,25.75,25.75,27936.0,22.3213,22.3473,22.2694,22.2694,27936.0
2018-12-17 12:10:00,25.75,25.75,25.64,25.66,34328.0,22.2694,22.2694,22.1743,22.1916,34328.0
2018-12-17 12:20:00,25.66,25.68,25.57,25.59,36756.0,22.1916,22.2089,22.1138,22.1311,36756.0
2018-12-17 12:30:00,25.58,25.58,25.41,25.48,31536.0,22.1224,22.1224,21.9754,22.0359,31536.0
2018-12-17 12:40:00,25.49,25.5,25.33,25.41,53822.0,22.0446,22.0532,21.9062,21.9754,53822.0
2018-12-17 12:50:00,25.41,25.43,25.31,25.32,29530.0,21.9754,21.9927,21.8889,21.8976,29530.0
2018-12-17 13:00:00,25.32,25.38,25.29,25.36,35956.0,21.8976,21.9494,21.8716,21.9322,35956.0
2018-12-17 13:10:00,25.37,25.39,25.3,25.32,26694.0,21.9408,21.9581,21.8803,21.8976,26694.0
2018-12-17 13:20:00,25.32,25.34,25.25,25.29,51632.0,21.8976,21.9149,21.837,21.8716,51632.0
2018-12-17 13:30:00,25.28,25.31,25.16,25.2,39026.0,21.863,21.8889,21.7592,21.7938,39026.0
2018-12-17 13:40:00,25.2,25.24,25.15,25.17,26986.0,21.7938,21.8284,21.7505,21.7678,26986.0
2018-12-17 13:50:00,25.17,25.27,25.16,25.17,70116.0,21.7678,21.8543,21.7592,21.7678,70116.0
2018-12-17 14:00:00,25.16,25.17,25.1,25.12,290976.0,21.7592,21.7678,21.7073,21.7246,290976.0
2018-12-17 14:10:00,25.11,25.18,25.07,25.11,78138.0,21.7159,21.7765,21.6814,21.7159,78138.0
2018-12-17 14:20:00,25.1,25.18,25.02,25.03,36864.0,21.7073,21.7765,21.6381,21.6468,36864.0
2018-12-17 14:30:00,25.02,25.07,24.98,25.05,117988.0,21.6381,21.6814,21.6035,21.6641,117988.0
2018-12-17 14:40:00,25.05,25.1,25.0,25.01,47056.0,21.6641,21.7073,21.6208,21.6295,47056.0
2018-12-17 14:50:00,25.0,25.0,24.93,24.96,46870.0,21.6208,21.6208,21.5603,21.5862,46870.0
2018-12-17 15:00:00,24.94,24.95,24.82,24.83,102918.0,21.5689,21.5776,21.4651,21.4738,102918.0
2018-12-17 15:10:00,24.84,24.95,24.84,24.91,47074.0,21.4824,21.5776,21.4824,21.543,47074.0
2018-12-17 15:20:00,24.91,24.93,24.77,24.78,80484.0,21.543,21.5603,21.4219,21.4305,80484.0
2018-12-17 15:30:00,24.78,24.78,24.7,24.71,173142.0,21.4305,21.4305,21.3614,21.37,173142.0
2018-12-17 15:40:00,24.71,24.74,24.64,24.68,244070.0,21.37,21.396,21.3095,21.3441,244070.0
2018-12-17 15:50:00,24.68,24.88,24.68,24.83,294436.0,21.3441,21.517,21.3441,21.4738,294436.0
2018-12-18 09:30:00,25.05,25.18,24.85,24.99,194938.0,21.6641,21.7765,21.4911,21.6122,194938.0
2018-12-18 09:40:00,25.02,25.17,25.0,25.13,85454.0,21.6381,21.7678,21.6208,21.7332,85454.0
2018-12-18 09:50:00,25.12,25.22,25.0,25.22,71814.0,21.7246,21.8111,21.6208,21.8111,71814.0
2018-12-18 10:00:00,25.18,25.2,24.97,25.01,62324.0,21.7765,21.7938,21.5949,21.6295,62324.0
2018-12-18 10:10:00,25.0,25.07,24.95,25.0,113774.0,21.6208,21.6814,21.5776,21.6208,113774.0
2018-12-18 10:20:00,25.01,25.02,24.8,24.91,125404.0,21.6295,21.6381,21.4478,21.543,125404.0
2018-12-18 10:30:00,24.89,25.05,24.89,25.05,97348.0,21.5257,21.6641,21.5257,21.6641,97348.0
2018-12-18 10:40:00,25.05,25.09,24.93,25.0,79246.0,21.6641,21.6986,21.5603,21.6208,79246.0
2018-12-18 10:50:00,25.0,25.06,24.93,25.06,60822.0,21.6208,21.6727,21.5603,21.6727,60822.0
2018-12-18 11:00:00,25.06,25.09,24.91,24.97,45604.0,21.6727,21.6986,21.543,21.5949,45604.0
2018-12-18 11:10:00,24.99,25.02,24.9,24.91,61594.0,21.6122,21.6381,21.5343,21.543,61594.0
2018-12-18 11:20:00,24.92,24.95,24.8,24.95,123488.0,21.5516,21.5776,21.4478,21.5776,123488.0
2018-12-18 11:30:00,24.97,25.04,24.93,24.97,105530.0,21.5949,21.6554,21.5603,21.5949,105530.0
2018-12-18 11:40:00,24.98,25.1,24.86,24.96,142782.0,21.6035,21.7073,21.4997,21.5862,142782.0
2018-12-18 11:50:00,24.96,25.04,24.92,25.0,44216.0,21.5862,21.6554,21.5516,21.6208,44216.0
2018-12-18 12:00:00,25.01,25.16,24.99,25.16,50244.0,21.6295,21.7592,21.6122,21.7592,50244.0
2018-12-18 12:10:00,25.17,25.2,25.07,25.13,67488.0,21.7678,21.7938,21.6814,21.7332,67488.0
2018-12-18 12:20:00,25.15,25.26,25.11,25.22,121744.0,21.7505,21.8457,21.7159,21.8111,121744.0
2018-12-18 12:30:00,25.22,25.3,25.2,25.21,28302.0,21.8111,21.8803,21.7938,21.8024,28302.0
2018-12-18 12:40:00,25.23,25.32,25.23,25.31,30004.0,21.8197,21.8976,21.8197,21.8889,30004.0
2018-12-18 12:50:00,25.31,25.35,25.27,25.35,34120.0,21.8889,21.9235,21.8543,21.9235,34120.0
2018-12-18 13:00:00,25.34,25.34,25.25,25.3,19978.0,21.9149,21.9149,21.837,21.8803,19978.0
2018-12-18 13:10:00,25.3,25.33,25.22,25.27,32856.0,21.8803,21.9062,21.8111,21.8543,32856.0
2018-12-18 13:20:00,25.28,25.35,25.27,25.28,40516.0,21.863,21.9235,21.8543,21.863,40516.0
2018-12-18 13:30:00,25.26,25.26,25.14,25.16,39250.0,21.8457,21.8457,21.7419,21.7592,39250.0
2018-12-18 13:40:00,25.15,25.28,25.15,25.25,38692.0,21.7505,21.863,21.7505,21.837,38692.0
2018-12-18 13:50:00,25.24,25.25,25.13,25.17,24702.0,21.8284,21.837,21.7332,21.7678,24702.0
2018-12-18 14:00:00,25.15,25.25,25.15,25.25,29806.0,21.7505,21.837,21.7505,21.837,29806.0
2018-12-18 14:10:00,25.26,25.27,25.16,25.17,28754.0,21.8457,21.8543,21.7592,21.7678,28754.0
2018-12-18 14:20:00,25.18,25.22,25.13,25.19,19624.0,21.7765,21.8111,21.7332,21.7851,19624.0
2018-12-18 14:30:00,25.18,25.18,25.05,25.12,21448.0,21.7765,21.7765,21.6641,21.7246,21448.0
2018-12-18 14:40:00,25.11,25.13,24.98,25.08,32936.0,21.7159,21.7332,21.6035,21.69,32936.0
2018-12-18 14:50:00,25.06,25.08,25.0,25.0,35118.0,21.6727,21.69,21.6208,21.6208,35118.0
2018-12-18 15:00:00,25.0,25.07,24.97,25.05,44004.0,21.6208,21.6814,21.5949,21.6641,44004.0
2018-12-18 15:10:00,25.04,25.11,25.03,25.06,35170.0,21.6554,21.7159,21.6468,21.6727,35170.0
2018-12-18 15:20:00,25.05,25.09,24.99,25.03,93676.0,21.6641,21.6986,21.6122,21.6468,93676.0
2018-12-18 15:30:00,25.04,25.09,25.0,25.05,68178.0,21.6554,21.6986,21.6208,21.6641,68178.0
2018-12-18 15:40:00,25.04,25.21,25.03,25.2,117298.0,21.6554,21.8024,21.6468,21.7938,117298.0
2018-12-18 15:50:00,25.19,25.19,25.02,25.03,270488.0,21.7851,21.7851,21.6381,21.6468,270488.0
2018-12-19 09:30:00,25.18,25.45,25.04,25.36,53020.0,21.7765,22.01,21.6554,21.9322,53020.0
2018-12-19 09:40:00,25.28,25.59,25.27,25.48,43774.0,21.863,22.1311,21.8543,22.0359,43774.0
2018-12-19 09:50:00,25.5,25.61,25.46,25.56,27952.0,22.0532,22.1484,22.0186,22.1051,27952.0
2018-12-19 10:00:00,25.49,25.5,25.32,25.33,22546.0,22.0446,22.0532,21.8976,21.9062,22546.0
2018-12-19 10:10:00,25.32,25.32,25.14,25.24,19736.0,21.8976,21.8976,21.7419,21.8284,19736.0
2018-12-19 10:20:00,25.24,25.28,25.14,25.16,37356.0,21.8284,21.863,21.7419,21.7592,37356.0
2018-12-19 10:30:00,25.16,25.17,25.04,25.04,34230.0,21.7592,21.7678,21.6554,21.6554,34230.0
2018-12-19 10:40:00,25.05,25.15,25.0,25.0,63674.0,21.6641,21.7505,21.6208,21.6208,63674.0
2018-12-19 10:50:00,25.03,25.11,24.99,25.05,29416.0,21.6468,21.7159,21.6122,21.6641,29416.0
2018-12-19 11:00:00,25.07,25.07,24.86,24.93,69818.0,21.6814,21.6814,21.4997,21.5603,69818.0
2018-12-19 11:10:00,24.92,24.92,24.81,24.81,53498.0,21.5516,21.5516,21.4565,21.4565,53498.0
2018-12-19 11:20:00,24.8,25.0,24.8,24.97,33478.0,21.4478,21.6208,21.4478,21.5949,33478.0
2018-12-19 11:30:00,24.97,25.03,24.96,25.02,36314.0,21.5949,21.6468,21.5862,21.6381,36314.0
2018-12-19 11:40:00,25.02,25.02,24.89,24.98,36182.0,21.6381,21.6381,21.5257,21.6035,36182.0
2018-12-19 11:50:00,24.99,25.02,24.93,24.98,28406.0,21.6122,21.6381,21.5603,21.6035,28406.0
2018-12-19 12:00:00,24.98,25.02,24.95,24.98,27508.0,21.6035,21.6381,21.5776,21.6035,27508.0
2018-12-19 12:10:00,24.98,25.0,24.91,24.95,34206.0,21.6035,21.6208,21.543,21.5776,34206.0
2018-12-19 12:20:00,24.97,25.06,24.96,25.01,30232.0,21.5949,21.6727,21.5862,21.6295,30232.0
2018-12-19 12:30:00,25.02,25.04,25.0,25.01,16634.0,21.6381,21.6554,21.6208,21.6295,16634.0
2018-12-19 12:40:00,25.0,25.02,24.97,24.98,25174.0,21.6208,21.6381,21.5949,21.6035,25174.0
2018-12-19 12:50:00,24.98,25.03,24.98,25.0,29894.0,21.6035,21.6468,21.6035,21.6208,29894.0
2018-12-19 13:00:00,24.99,25.01,24.94,24.97,21600.0,21.6122,21.6295,21.5689,21.5949,21600.0
2018-12-19 13:10:00,24.98,25.02,24.97,24.99,23150.0,21.6035,21.6381,21.5949,21.6122,23150.0
2018-12-19 13:20:00,25.0,25.03,24.96,24.97,23576.0,21.6208,21.6468,21.5862,21.5949,23576.0
2018-12-19 13:30:00,24.97,25.0,24.93,24.99,26958.0,21.5949,21.6208,21.5603,21.6122,26958.0
2018-12-19 13:40:00,25.0,25.06,25.0,25.06,22360.0,21.6208,21.6727,21.6208,21.6727,22360.0
2018-12-19 13:50:00,25.07,25.13,25.03,25.09,33252.0,21.6814,21.7332,21.6468,21.6986,33252.0
2018-12-19 14:00:00,25.1,25.1,24.68,24.73,50888.0,21.7073,21.7073,21.3441,21.3873,50888.0
2018-12-19 14:10:00,24.71,24.79,24.57,24.69,193774.0,21.37,21.4392,21.2489,21.3527,193774.0
2018-12-19 14:20:00,24.73,24.84,24.66,24.83,42064.0,21.3873,21.4824,21.3268,21.4738,42064.0
2018-12-19 14:30:00,24.83,25.07,24.81,25.03,47374.0,21.4738,21.6814,21.4565,21.6468,47374.0
2018-12-19 14:40:00,25.05,25.05,24.75,24.86,58142.0,21.6641,21.6641,21.4046,21.4997,58142.0
2018-12-19 14:50:00,24.86,24.86,24.66,24.73,60228.0,21.4997,21.4997,21.3268,21.3873,60228.0
2018-12-19 15:00:00,24.72,24.72,24.52,24.65,61040.0,21.3787,21.3787,21.2057,21.3181,61040.0
2018-12-19 15:10:00,24.67,24.88,24.61,24.7,71356.0,21.3354,21.517,21.2835,21.3614,71356.0
2018-12-19 15:20:00,24.73,24.81,24.61,24.61,53198.0,21.3873,21.4565,21.2835,21.2835,53198.0
2018-12-19 15:30:00,24.61,24.72,24.58,24.67,69962.0,21.2835,21.3787,21.2576,21.3354,69962.0
2018-12-19 15:40:00,24.66,24.69,24.58,24.67,141164.0,21.3268,21.3527,21.2576,21.3354,141164.0
2018-12-19 15:50:00,24.66,24.7,24.61,24.64,225598.0,21.3268,21.3614,21.2835,21.3095,225598.0
2018-12-20 09:30:00,24.54,24.65,24.21,24.55,48360.0,21.223,21.3181,20.9376,21.2316,48360.0
2018-12-20 09:40:00,24.52,24.59,24.28,24.47,54614.0,21.2057,21.2662,20.9981,21.1625,54614.0
2018-12-20 09:50:00,24.45,24.57,24.25,24.49,55402.0,21.1452,21.2489,20.9722,21.1797,55402.0
2018-12-20 10:00:00,24.52,24.68,24.45,24.59,37366.0,21.2057,21.3441,21.1452,21.2662,37366.0
2018-12-20 10:10:00,24.57,24.73,24.5,24.61,44638.0,21.2489,21.3873,21.1884,21.2835,44638.0
2018-12-20 10:20:00,24.61,24.63,24.49,24.56,40806.0,21.2835,21.3008,21.1797,21.2403,40806.0
2018-12-20 10:30:00,24.52,24.56,24.41,24.5,38466.0,21.2057,21.2403,21.1106,21.1884,38466.0
2018-12-20 10:40:00,24.5,24.74,24.36,24.38,43104.0,21.1884,21.396,21.0673,21.0846,43104.0
2018-12-20 10:50:00,24.36,24.38,24.23,24.24,38784.0,21.0673,21.0846,20.9549,20.9635,38784.0
2018-12-20 11:00:00,24.23,24.31,24.14,24.17,42204.0,20.9549,21.0241,20.8771,20.903,42204.0
2018-12-20 11:10:00,24.18,24.2,23.97,24.0,81096.0,20.9117,20.9289,20.73,20.756,81096.0
2018-12-20 11:20:00,24.01,24.02,23.88,23.92,46204.0,20.7646,20.7733,20.6522,20.6868,46204.0
2018-12-20 11:30:00,23.9,23.95,23.86,23.86,41420.0,20.6695,20.7127,20.6349,20.6349,41420.0
2018-12-20 11:40:00,23.87,23.93,23.78,23.79,53026.0,20.6436,20.6954,20.5657,20.5744,53026.0
2018-12-20 11:50:00,23.81,24.04,23.79,23.9,52810.0,20.5917,20.7906,20.5744,20.6695,52810.0
2018-12-20 12:00:00,23.92,24.04,23.84,23.99,44578.0,20.6868,20.7906,20.6176,20.7473,44578.0
2018-12-20 12:10:00,23.98,24.06,23.93,24.06,26800.0,20.7387,20.8079,20.6954,20.8079,26800.0
2018-12-20 12:20:00,24.05,24.19,24.03,24.16,27600.0,20.7992,20.9203,20.7819,20.8944,27600.0
2018-12-20 12:30:00,24.15,24.18,23.99,24.0,33880.0,20.8857,20.9117,20.7473,20.756,33880.0
2018-12-20 12:40:00,23.99,24.05,23.92,23.96,39044.0,20.7473,20.7992,20.6868,20.7214,39044.0
2018-12-20 12:50:00,23.98,24.05,23.93,24.04,28616.0,20.7387,20.7992,20.6954,20.7906,28616.0
2018-12-20 13:00:00,24.05,24.05,23.88,23.9,34834.0,20.7992,20.7992,20.6522,20.6695,34834.0
2018-12-20 13:10:00,23.89,24.01,23.89,23.95,37990.0,20.6608,20.7646,20.6608,20.7127,37990.0
2018-12-20 13:20:00,23.94,24.04,23.92,24.03,50990.0,20.7041,20.7906,20.6868,20.7819,50990.0
2018-12-20 13:30:00,24.01,24.03,23.95,24.03,32668.0,20.7646,20.7819,20.7127,20.7819,32668.0
2018-12-20 13:40:00,24.02,24.05,23.9,24.04,45420.0,20.7733,20.7992,20.6695,20.7906,45420.0
2018-12-20 13:50:00,24.03,24.03,23.95,23.95,35882.0,20.7819,20.7819,20.7127,20.7127,35882.0
2018-12-20 14:00:00,23.95,24.0,23.85,23.95,113670.0,20.7127,20.756,20.6263,20.7127,113670.0
2018-12-20 14:10:00,23.94,24.01,23.87,23.95,116914.0,20.7041,20.7646,20.6436,20.7127,116914.0
2018-12-20 14:20:00,23.94,24.07,23.9,24.07,57590.0,20.7041,20.8165,20.6695,20.8165,57590.0
2018-12-20 14:30:00,24.06,24.13,24.0,24.07,45854.0,20.8079,20.8684,20.756,20.8165,45854.0
2018-12-20 14:40:00,24.07,24.28,24.05,24.28,54348.0,20.8165,20.9981,20.7992,20.9981,54348.0
2018-12-20 14:50:00,24.27,24.27,24.0,24.06,48360.0,20.9895,20.9895,20.756,20.8079,48360.0
2018-12-20 15:00:00,24.06,24.07,23.95,24.05,107084.0,20.8079,20.8165,20.7127,20.7992,107084.0
2018-12-20 15:10:00,24.05,24.07,23.98,24.0,89814.0,20.7992,20.8165,20.7387,20.756,89814.0
2018-12-20 15:20:00,23.99,24.08,23.97,24.0,145788.0,20.7473,20.8252,20.73,20.756,145788.0
2018-12-20 15:30:00,24.0,24.06,24.0,24.01,138618.0,20.756,20.8079,20.756,20.7646,138618.0
2018-12-20 15:40:00,24.0,24.02,23.91,23.95,281408.0,20.756,20.7733,20.6781,20.7127,281408.0
2018-12-20 15:50:00,23.96,23.98,23.88,23.92,330860.0,20.7214,20.7387,20.6522,20.6868,330860.0
2018-12-21 09:30:00,23.93,24.34,23.86,24.2,475620.0,20.6954,21.05,20.6349,20.9289,475620.0
2018-12-21 09:40:00,24.22,24.25,24.0,24.03,58778.0,20.9462,20.9722,20.756,20.7819,58778.0
2018-12-21 09:50:00,23.99,24.19,23.93,24.16,36800.0,20.7473,20.9203,20.6954,20.8944,36800.0
2018-12-21 10:00:00,24.17,24.17,23.99,24.05,31890.0,20.903,20.903,20.7473,20.7992,31890.0
2018-12-21 10:10:00,24.05,24.46,24.05,24.43,40524.0,20.7992,21.1538,20.7992,21.1279,40524.0
2018-12-21 10:20:00,24.43,24.55,24.35,24.37,49894.0,21.1279,21.2316,21.0587,21.076,49894.0
2018-12-21 10:30:00,24.38,24.39,24.17,24.2,32018.0,21.0846,21.0933,20.903,20.9289,32018.0
2018-12-21 10:40:00,24.17,24.22,24.13,24.15,27638.0,20.903,20.9462,20.8684,20.8857,27638.0
2018-12-21 10:50:00,24.13,24.16,24.0,24.11,39792.0,20.8684,20.8944,20.756,20.8511,39792.0
2018-12-21 11:00:00,24.09,24.17,24.01,24.02,85476.0,20.8338,20.903,20.7646,20.7733,85476.0
2018-12-21 11:10:00,24.02,24.1,24.0,24.1,31392.0,20.7733,20.8425,20.756,20.8425,31392.0
2018-12-21 11:20:00,24.09,24.13,24.03,24.11,30628.0,20.8338,20.8684,20.7819,20.8511,30628.0
2018-12-21 11:30:00,24.13,24.16,24.05,24.16,67072.0,20.8684,20.8944,20.7992,20.8944,67072.0
2018-12-21 11:40:00,24.15,24.2,24.01,24.01,34104.0,20.8857,20.9289,20.7646,20.7646,34104.0
2018-12-21 11:50:00,24.0,24.02,23.82,23.83,29382.0,20.756,20.7733,20.6003,20.609,29382.0
2018-12-21 12:00:00,23.83,23.85,23.79,23.79,22918.0,20.609,20.6263,20.5744,20.5744,22918.0
2018-12-21 12:10:00,23.8,23.91,23.75,23.88,84644.0,20.583,20.6781,20.5398,20.6522,84644.0
2018-12-21 12:20:00,23.88,23.92,23.77,23.77,48252.0,20.6522,20.6868,20.5571,20.5571,48252.0
2018-12-21 12:30:00,23.75,23.83,23.71,23.79,45988.0,20.5398,20.609,20.5052,20.5744,45988.0
2018-12-21 12:40:00,23.82,23.86,23.74,23.79,47188.0,20.6003,20.6349,20.5311,20.5744,47188.0
2018-12-21 12:50:00,23.75,23.76,23.61,23.69,38114.0,20.5398,20.5484,20.4187,20.4879,38114.0
2018-12-21 13:00:00,23.68,23.76,23.59,23.71,52566.0,20.4792,20.5484,20.4014,20.5052,52566.0
2018-12-21 13:10:00,23.71,23.75,23.64,23.65,79656.0,20.5052,20.5398,20.4446,20.4533,79656.0
2018-12-21 13:20:00,23.67,23.79,23.67,23.71,91424.0,20.4706,20.5744,20.4706,20.5052,91424.0
2018-12-21 13:30:00,23.71,23.77,23.68,23.69,48084.0,20.5052,20.5571,20.4792,20.4879,48084.0
2018-12-21 13:40:00,23.68,23.78,23.59,23.61,39542.0,20.4792,20.5657,20.4014,20.4187,39542.0
2018-12-21 13:50:00,23.61,23.66,23.57,23.65,53870.0,20.4187,20.4619,20.3841,20.4533,53870.0
2018-12-21 14:00:00,23.64,23.7,23.61,23.68,39474.0,20.4446,20.4965,20.4187,20.4792,39474.0
2018-12-21 14:10:00,23.68,23.74,23.61,23.74,57832.0,20.4792,20.5311,20.4187,20.5311,57832.0
2018-12-21 14:20:00,23.75,23.78,23.68,23.71,34686.0,20.5398,20.5657,20.4792,20.5052,34686.0
2018-12-21 14:30:00,23.7,23.74,23.66,23.73,37628.0,20.4965,20.5311,20.4619,20.5225,37628.0
2018-12-21 14:40:00,23.73,23.73,23.61,23.62,29988.0,20.5225,20.5225,20.4187,20.4273,29988.0
2018-12-21 14:50:00,23.63,23.74,23.61,23.66,32316.0,20.436,20.5311,20.4187,20.4619,32316.0
2018-12-21 15:00:00,23.68,23.69,23.61,23.65,37850.0,20.4792,20.4879,20.4187,20.4533,37850.0
2018-12-21 15:10:00,23.65,23.65,23.56,23.57,163284.0,20.4533,20.4533,20.3755,20.3841,163284.0
2018-12-21 15:20:00,23.59,23.68,23.58,23.65,92858.0,20.4014,20.4792,20.3928,20.4533,92858.0
2018-12-21 15:30:00,23.65,23.68,23.43,23.44,70652.0,20.4533,20.4792,20.263,20.2717,70652.0
2018-12-21 15:40:00,23.44,23.57,23.43,23.5,146840.0,20.2717,20.3841,20.263,20.3236,146840.0
2018-12-21 15:50:00,23.5,23.54,23.39,23.5,310992.0,20.3236,20.3582,20.2284,20.3236,310992.0
2018-12-24 09:30:00,23.4,23.47,22.83,23.12,114116.0,20.2371,20.2976,19.7441,19.9949,114116.0
2018-12-24 09:40:00,23.1,23.16,22.67,22.7,105222.0,19.9776,20.0295,19.6058,19.6317,105222.0
2018-12-24 09:50:00,22.7,22.82,22.5,22.71,128192.0,19.6317,19.7355,19.4587,19.6403,128192.0
2018-12-24 10:00:00,22.73,22.83,22.61,22.68,103186.0,19.6576,19.7441,19.5539,19.6144,103186.0
2018-12-24 10:10:00,22.68,22.82,22.63,22.82,203296.0,19.6144,19.7355,19.5712,19.7355,203296.0
2018-12-24 10:20:00,22.81,22.81,22.66,22.79,90436.0,19.7268,19.7268,19.5971,19.7095,90436.0
2018-12-24 10:30:00,22.79,22.96,22.73,22.9,159328.0,19.7095,19.8566,19.6576,19.8047,159328.0
2018-12-24 10:40:00,22.9,23.06,22.9,23.02,141656.0,19.8047,19.943,19.8047,19.9084,141656.0
2018-12-24 10:50:00,23.01,23.18,22.96,23.18,89366.0,19.8998,20.0468,19.8566,20.0468,89366.0
2018-12-24 11:00:00,23.16,23.25,23.01,23.24,111824.0,20.0295,20.1074,19.8998,20.0987,111824.0
2018-12-24 11:10:00,23.24,23.33,23.21,23.32,118410.0,20.0987,20.1765,20.0728,20.1679,118410.0
2018-12-24 11:20:00,23.31,23.32,23.11,23.18,72794.0,20.1592,20.1679,19.9863,20.0468,72794.0
2018-12-24 11:30:00,23.18,23.24,23.08,23.2,174420.0,20.0468,20.0987,19.9603,20.0641,174420.0
2018-12-24 11:40:00,23.2,23.34,23.15,23.18,278656.0,20.0641,20.1852,20.0209,20.0468,278656.0
2018-12-24 11:50:00,23.17,23.37,23.17,23.34,85500.0,20.0382,20.2111,20.0382,20.1852,85500.0
2018-12-24 12:00:00,23.34,23.42,23.31,23.36,50348.0,20.1852,20.2544,20.1592,20.2025,50348.0
2018-12-24 12:10:00,23.33,23.36,23.28,23.29,57192.0,20.1765,20.2025,20.1333,20.1419,57192.0
2018-12-24 12:20:00,23.3,23.3,23.11,23.15,115032.0,20.1506,20.1506,19.9863,20.0209,115032.0
2018-12-24 12:30:00,23.15,23.21,23.02,23.03,80970.0,20.0209,20.0728,19.9084,19.9171,80970.0
2018-12-24 12:40:00,23.03,23.05,22.85,22.85,145712.0,19.9171,19.9344,19.7614,19.7614,145712.0
2018-12-24 12:50:00,22.85,22.85,22.71,22.78,256158.0,19.7614,19.7614,19.6403,19.7009,256158.0
2018-12-26 09:30:00,22.93,23.54,22.93,23.48,91632.0,19.8306,20.3582,19.8306,20.3063,91632.0
2018-12-26 09:40:00,23.47,23.56,23.41,23.54,32232.0,20.2976,20.3755,20.2457,20.3582,32232.0
2018-12-26 09:50:00,23.54,23.73,23.54,23.65,53076.0,20.3582,20.5225,20.3582,20.4533,53076.0
2018-12-26 10:00:00,23.65,23.65,23.37,23.45,66126.0,20.4533,20.4533,20.2111,20.2803,66126.0
2018-12-26 10:10:00,23.46,23.64,23.43,23.6,43336.0,20.289,20.4446,20.263,20.41,43336.0
2018-12-26 10:20:00,23.58,23.9,23.58,23.79,34122.0,20.3928,20.6695,20.3928,20.5744,34122.0
2018-12-26 10:30:00,23.78,23.89,23.78,23.81,55668.0,20.5657,20.6608,20.5657,20.5917,55668.0
2018-12-26 10:40:00,23.8,23.94,23.8,23.86,52082.0,20.583,20.7041,20.583,20.6349,52082.0
2018-12-26 10:50:00,23.88,23.92,23.73,23.83,59284.0,20.6522,20.6868,20.5225,20.609,59284.0
2018-12-26 11:00:00,23.83,23.98,23.8,23.93,50316.0,20.609,20.7387,20.583,20.6954,50316.0
2018-12-26 11:10:00,23.93,24.05,23.86,24.05,63894.0,20.6954,20.7992,20.6349,20.7992,63894.0
2018-12-26 11:20:00,24.05,24.1,23.96,24.1,47406.0,20.7992,20.8425,20.7214,20.8425,47406.0
2018-12-26 11:30:00,24.09,24.09,23.95,24.06,39966.0,20.8338,20.8338,20.7127,20.8079,39966.0
2018-12-26 11:40:00,24.03,24.07,23.99,24.06,35178.0,20.7819,20.8165,20.7473,20.8079,35178.0
2018-12-26 11:50:00,24.06,24.25,24.03,24.25,46120.0,20.8079,20.9722,20.7819,20.9722,46120.0
2018-12-26 12:00:00,24.22,24.29,24.2,24.29,56130.0,20.9462,21.0068,20.9289,21.0068,56130.0
2018-12-26 12:10:00,24.29,24.39,24.14,24.19,84798.0,21.0068,21.0933,20.8771,20.9203,84798.0
2018-12-26 12:20:00,24.2,24.29,24.18,24.21,49446.0,20.9289,21.0068,20.9117,20.9376,49446.0
2018-12-26 12:30:00,24.18,24.34,24.18,24.32,40988.0,20.9117,21.05,20.9117,21.0327,40988.0
2018-12-26 12:40:00,24.32,24.36,24.24,24.25,25004.0,21.0327,21.0673,20.9635,20.9722,25004.0
2018-12-26 12:50:00,24.24,24.34,24.24,24.3,25238.0,20.9635,21.05,20.9635,21.0154,25238.0
2018-12-26 13:00:00,24.31,24.34,24.22,24.25,34272.0,21.0241,21.05,20.9462,20.9722,34272.0
2018-12-26 13:10:00,24.27,24.28,24.17,24.18,40460.0,20.9895,20.9981,20.903,20.9117,40460.0
2018-12-26 13:20:00,24.18,24.23,24.15,24.22,45332.0,20.9117,20.9549,20.8857,20.9462,45332.0
2018-12-26 13:30:00,24.21,24.29,24.21,24.29,30546.0,20.9376,21.0068,20.9376,21.0068,30546.0
2018-12-26 13:40:00,24.29,24.39,24.29,24.37,27928.0,21.0068,21.0933,21.0068,21.076,27928.0
2018-12-26 13:50:00,24.37,24.53,24.37,24.52,43888.0,21.076,21.2143,21.076,21.2057,43888.0
2018-12-26 14:00:00,24.53,24.53,24.38,24.43,40612.0,21.2143,21.2143,21.0846,21.1279,40612.0
2018-12-26 14:10:00,24.43,24.51,24.39,24.41,78144.0,21.1279,21.197,21.0933,21.1106,78144.0
2018-12-26 14:20:00,24.4,24.47,24.4,24.47,41832.0,21.1019,21.1625,21.1019,21.1625,41832.0
2018-12-26 14:30:00,24.48,24.58,24.47,24.55,80146.0,21.1711,21.2576,21.1625,21.2316,80146.0
2018-12-26 14:40:00,24.56,24.59,24.54,24.55,62640.0,21.2403,21.2662,21.223,21.2316,62640.0
2018-12-26 14:50:00,24.54,24.59,24.54,24.58,50210.0,21.223,21.2662,21.223,21.2576,50210.0
2018-12-26 15:00:00,24.57,24.65,24.55,24.6,39022.0,21.2489,21.3181,21.2316,21.2749,39022.0
2018-12-26 15:10:00,24.61,24.63,24.56,24.56,36930.0,21.2835,21.3008,21.2403,21.2403,36930.0
2018-12-26 15:20:00,24.56,24.65,24.55,24.65,44594.0,21.2403,21.3181,21.2316,21.3181,44594.0
2018-12-26 15:30:00,24.65,24.78,24.63,24.78,79916.0,21.3181,21.4305,21.3008,21.4305,79916.0
2018-12-26 15:40:00,24.78,24.89,24.75,24.82,129058.0,21.4305,21.5257,21.4046,21.4651,129058.0
2018-12-26 15:50:00,24.81,24.95,24.8,24.91,237238.0,21.4565,21.5776,21.4478,21.543,237238.0
2018-12-27 09:30:00,24.6,24.71,24.41,24.64,23102.0,21.2749,21.37,21.1106,21.3095,23102.0
2018-12-27 09:40:00,24.71,24.78,24.19,24.21,56846.0,21.37,21.4305,20.9203,20.9376,56846.0
2018-12-27 09:50:00,24.28,24.47,24.25,24.47,27822.0,20.9981,21.1625,20.9722,21.1625,27822.0
2018-12-27 10:00:00,24.47,24.59,24.36,24.39,43820.0,21.1625,21.2662,21.0673,21.0933,43820.0
2018-12-27 10:10:00,24.38,24.55,24.33,24.47,27608.0,21.0846,21.2316,21.0414,21.1625,27608.0
2018-12-27 10:20:00,24.46,24.49,24.34,24.42,30534.0,21.1538,21.1797,21.05,21.1192,30534.0
2018-12-27 10:30:00,24.41,24.58,24.38,24.43,30822.0,21.1106,21.2576,21.0846,21.1279,30822.0
2018-12-27 10:40:00,24.43,24.57,24.41,24.54,25288.0,21.1279,21.2489,21.1106,21.223,25288.0
2018-12-27 10:50:00,24.53,24.54,24.43,24.52,27558.0,21.2143,21.223,21.1279,21.2057,27558.0
2018-12-27 11:00:00,24.51,24.53,24.36,24.46,35140.0,21.197,21.2143,21.0673,21.1538,35140.0
2018-12-27 11:10:00,24.44,24.54,24.43,24.54,26456.0,21.1365,21.223,21.1279,21.223,26456.0
2018-12-27 11:20:00,24.54,24.56,24.47,24.52,43072.0,21.223,21.2403,21.1625,21.2057,43072.0
2018-12-27 11:30:00,24.52,24.63,24.52,24.59,17200.0,21.2057,21.3008,21.2057,21.2662,17200.0
2018-12-27 11:40:00,24.52,24.52,24.36,24.39,20246.0,21.2057,21.2057,21.0673,21.0933,20246.0
2018-12-27 11:50:00,24.4,24.45,24.35,24.43,19412.0,21.1019,21.1452,21.0587,21.1279,19412.0
2018-12-27 12:00:00,24.43,24.43,24.21,24.25,26654.0,21.1279,21.1279,20.9376,20.9722,26654.0
2018-12-27 12:10:00,24.25,24.36,24.24,24.35,17980.0,20.9722,21.0673,20.9635,21.0587,17980.0
2018-12-27 12:20:00,24.33,24.34,24.07,24.14,41984.0,21.0414,21.05,20.8165,20.8771,41984.0
2018-12-27 12:30:00,24.09,24.21,24.05,24.19,39328.0,20.8338,20.9376,20.7992,20.9203,39328.0
2018-12-27 12:40:00,24.17,24.2,24.05,24.13,16592.0,20.903,20.9289,20.7992,20.8684,16592.0
2018-12-27 12:50:00,24.11,24.23,24.1,24.22,26538.0,20.8511,20.9549,20.8425,20.9462,26538.0
2018-12-27 13:00:00,24.22,24.38,24.22,24.36,35786.0,20.9462,21.0846,20.9462,21.0673,35786.0
2018-12-27 13:10:00,24.36,24.37,24.22,24.22,24732.0,21.0673,21.076,20.9462,20.9462,24732.0
2018-12-27 13:20:00,24.21,24.21,24.1,24.1,24062.0,20.9376,20.9376,20.8425,20.8425,24062.0
2018-12-27 13:30:00,24.09,24.2,24.08,24.17,16962.0,20.8338,20.9289,20.8252,20.903,16962.0
2018-12-27 13:40:00,24.16,24.18,24.06,24.07,17450.0,20.8944,20.9117,20.8079,20.8165,17450.0
2018-12-27 13:50:00,24.06,24.12,24.01,24.11,25186.0,20.8079,20.8598,20.7646,20.8511,25186.0
2018-12-27 14:00:00,24.1,24.1,23.98,23.99,30836.0,20.8425,20.8425,20.7387,20.7473,30836.0
2018-12-27 14:10:00,23.97,24.03,23.82,23.9,64836.0,20.73,20.7819,20.6003,20.6695,64836.0
2018-12-27 14:20:00,23.88,23.97,23.85,23.96,43260.0,20.6522,20.73,20.6263,20.7214,43260.0
2018-12-27 14:30:00,23.95,23.96,23.85,23.92,30302.0,20.7127,20.7214,20.6263,20.6868,30302.0
2018-12-27 14:40:00,23.93,24.09,23.92,23.96,50270.0,20.6954,20.8338,20.6868,20.7214,50270.0
2018-12-27 14:50:00,23.95,24.08,23.9,24.0,44052.0,20.7127,20.8252,20.6695,20.756,44052.0
2018-12-27 15:00:00,24.01,24.05,23.92,24.04,40190.0,20.7646,20.7992,20.6868,20.7906,40190.0
2018-12-27 15:10:00,24.05,24.32,24.03,24.3,39732.0,20.7992,21.0327,20.7819,21.0154,39732.0
2018-12-27 15:20:00,24.31,24.56,24.31,24.53,48246.0,21.0241,21.2403,21.0241,21.2143,48246.0
2018-12-27 15:30:00,24.55,24.72,24.45,24.68,71630.0,21.2316,21.3787,21.1452,21.3441,71630.0
2018-12-27 15:40:00,24.7,25.07,24.7,24.84,241402.0,21.3614,21.6814,21.3614,21.4824,241402.0
2018-12-27 15:50:00,24.84,24.91,24.65,24.91,295146.0,21.4824,21.543,21.3181,21.543,295146.0
2018-12-28 09:30:00,24.95,24.97,24.86,24.9,21220.0,21.5776,21.5949,21.4997,21.5343,21220.0
2018-12-28 09:40:00,24.94,25.25,24.93,25.14,28832.0,21.5689,21.837,21.5603,21.7419,28832.0
2018-12-28 09:50:00,25.15,25.22,25.05,25.15,48996.0,21.7505,21.8111,21.6641,21.7505,48996.0
2018-12-28 10:00:00,25.17,25.17,24.93,25.0,37866.0,21.7678,21.7678,21.5603,21.6208,37866.0
2018-12-28 10:10:00,25.0,25.08,24.98,25.02,26290.0,21.6208,21.69,21.6035,21.6381,26290.0
2018-12-28 10:20:00,25.02,25.03,24.85,24.89,32168.0,21.6381,21.6468,21.4911,21.5257,32168.0
2018-12-28 10:30:00,24.89,24.97,24.81,24.89,39732.0,21.5257,21.5949,21.4565,21.5257,39732.0
2018-12-28 10:40:00,24.92,25.06,24.91,25.06,30162.0,21.5516,21.6727,21.543,21.6727,30162.0
2018-12-28 10:50:00,25.07,25.12,25.0,25.03,26704.0,21.6814,21.7246,21.6208,21.6468,26704.0
2018-12-28 11:00:00,25.03,25.06,24.93,25.06,34018.0,21.6468,21.6727,21.5603,21.6727,34018.0
2018-12-28 11:10:00,25.04,25.07,24.98,25.03,24284.0,21.6554,21.6814,21.6035,21.6468,24284.0
2018-12-28 11:20:00,25.0,25.04,24.92,24.97,32730.0,21.6208,21.6554,21.5516,21.5949,32730.0
2018-12-28 11:30:00,25.0,25.17,25.0,25.17,37838.0,21.6208,21.7678,21.6208,21.7678,37838.0
2018-12-28 11:40:00,25.14,25.14,24.95,25.0,25020.0,21.7419,21.7419,21.5776,21.6208,25020.0
2018-12-28 11:50:00,24.98,25.03,24.95,25.0,15496.0,21.6035,21.6468,21.5776,21.6208,15496.0
2018-12-28 12:00:00,25.01,25.12,25.0,25.09,15604.0,21.6295,21.7246,21.6208,21.6986,15604.0
2018-12-28 12:10:00,25.05,25.06,24.91,24.94,25810.0,21.6641,21.6727,21.543,21.5689,25810.0
2018-12-28 12:20:00,24.93,24.97,24.87,24.93,31720.0,21.5603,21.5949,21.5084,21.5603,31720.0
2018-12-28 12:30:00,24.93,24.96,24.86,24.93,16152.0,21.5603,21.5862,21.4997,21.5603,16152.0
2018-12-28 12:40:00,24.97,24.98,24.86,24.89,18520.0,21.5949,21.6035,21.4997,21.5257,18520.0
2018-12-28 12:50:00,24.87,24.94,24.86,24.89,36538.0,21.5084,21.5689,21.4997,21.5257,36538.0
2018-12-28 13:00:00,24.91,25.02,24.91,25.02,81936.0,21.543,21.6381,21.543,21.6381,81936.0
2018-12-28 13:10:00,25.02,25.03,24.99,25.02,26776.0,21.6381,21.6468,21.6122,21.6381,26776.0
2018-12-28 13:20:00,25.02,25.05,24.97,25.0,96134.0,21.6381,21.6641,21.5949,21.6208,96134.0
2018-12-28 13:30:00,24.99,24.99,24.88,24.96,31302.0,21.6122,21.6122,21.517,21.5862,31302.0
2018-12-28 13:40:00,24.97,25.1,24.96,25.09,16532.0,21.5949,21.7073,21.5862,21.6986,16532.0
2018-12-28 13:50:00,25.11,25.13,25.03,25.08,13820.0,21.7159,21.7332,21.6468,21.69,13820.0
2018-12-28 14:00:00,25.11,25.22,25.08,25.18,19826.0,21.7159,21.8111,21.69,21.7765,19826.0
2018-12-28 14:10:00,25.17,25.33,25.17,25.25,24944.0,21.7678,21.9062,21.7678,21.837,24944.0
2018-12-28 14:20:00,25.25,25.27,25.2,25.21,21268.0,21.837,21.8543,21.7938,21.8024,21268.0
2018-12-28 14:30:00,25.21,25.3,25.2,25.3,23236.0,21.8024,21.8803,21.7938,21.8803,23236.0
2018-12-28 14:40:00,25.3,25.39,25.28,25.37,28702.0,21.8803,21.9581,21.863,21.9408,28702.0
2018-12-28 14:50:00,25.37,25.46,25.35,25.39,25258.0,21.9408,22.0186,21.9235,21.9581,25258.0
2018-12-28 15:00:00,25.38,25.41,25.2,25.25,28008.0,21.9494,21.9754,21.7938,21.837,28008.0
2018-12-28 15:10:00,25.21,25.23,25.09,25.09,22164.0,21.8024,21.8197,21.6986,21.6986,22164.0
2018-12-28 15:20:00,25.07,25.07,24.92,24.97,44766.0,21.6814,21.6814,21.5516,21.5949,44766.0
2018-12-28 15:30:00,24.98,25.03,24.93,24.93,46266.0,21.6035,21.6468,21.5603,21.5603,46266.0
2018-12-28 15:40:00,24.93,24.95,24.89,24.95,72246.0,21.5603,21.5776,21.5257,21.5776,72246.0
2018-12-28 15:50:00,24.95,24.97,24.88,24.93,126064.0,21.5776,21.5949,21.517,21.5603,126064.0
2018-12-31 09:30:00,25.05,25.25,24.97,25.05,38850.0,21.6641,21.837,21.5949,21.6641,38850.0
2018-12-31 09:40:00,25.05,25.06,24.9,24.95,22506.0,21.6641,21.6727,21.5343,21.5776,22506.0
2018-12-31 09:50:00,24.96,25.02,24.78,24.96,36388.0,21.5862,21.6381,21.4305,21.5862,36388.0
2018-12-31 10:00:00,24.98,25.1,24.82,24.82,22384.0,21.6035,21.7073,21.4651,21.4651,22384.0
2018-12-31 10:10:00,24.85,24.93,24.83,24.85,21832.0,21.4911,21.5603,21.4738,21.4911,21832.0
2018-12-31 10:20:00,24.84,24.93,24.84,24.91,22478.0,21.4824,21.5603,21.4824,21.543,22478.0
2018-12-31 10:30:00,24.88,24.89,24.78,24.81,40434.0,21.517,21.5257,21.4305,21.4565,40434.0
2018-12-31 10:40:00,24.8,25.02,24.8,24.92,27018.0,21.4478,21.6381,21.4478,21.5516,27018.0
2018-12-31 10:50:00,24.88,24.91,24.83,24.88,34716.0,21.517,21.543,21.4738,21.517,34716.0
2018-12-31 11:00:00,24.9,25.0,24.85,24.98,36054.0,21.5343,21.6208,21.4911,21.6035,36054.0
2018-12-31 11:10:00,24.97,25.0,24.89,24.97,34766.0,21.5949,21.6208,21.5257,21.5949,34766.0
2018-12-31 11:20:00,24.99,25.02,24.92,24.98,79204.0,21.6122,21.6381,21.5516,21.6035,79204.0
2018-12-31 11:30:00,24.99,25.02,24.84,24.98,35974.0,21.6122,21.6381,21.4824,21.6035,35974.0
2018-12-31 11:40:00,24.96,24.97,24.85,24.97,22096.0,21.5862,21.5949,21.4911,21.5949,22096.0
2018-12-31 11:50:00,24.97,25.0,24.9,24.95,47300.0,21.5949,21.6208,21.5343,21.5776,47300.0
2018-12-31 12:00:00,24.94,25.07,24.94,25.07,51800.0,21.5689,21.6814,21.5689,21.6814,51800.0
2018-12-31 12:10:00,25.08,25.08,24.97,24.98,16170.0,21.69,21.69,21.5949,21.6035,16170.0
2018-12-31 12:20:00,24.99,25.07,24.99,25.07,16370.0,21.6122,21.6814,21.6122,21.6814,16370.0
2018-12-31 12:30:00,25.07,25.2,25.05,25.18,29260.0,21.6814,21.7938,21.6641,21.7765,29260.0
2018-12-31 12:40:00,25.21,25.21,25.08,25.12,17926.0,21.8024,21.8024,21.69,21.7246,17926.0
2018-12-31 12:50:00,25.11,25.13,25.03,25.13,26434.0,21.7159,21.7332,21.6468,21.7332,26434.0
2018-12-31 13:00:00,25.14,25.19,25.09,25.18,21608.0,21.7419,21.7851,21.6986,21.7765,21608.0
2018-12-31 13:10:00,25.18,25.24,25.16,25.2,10660.0,21.7765,21.8284,21.7592,21.7938,10660.0
2018-12-31 13:20:00,25.19,25.21,25.16,25.21,11002.0,21.7851,21.8024,21.7592,21.8024,11002.0
2018-12-31 13:30:00,25.22,25.22,25.16,25.18,12200.0,21.8111,21.8111,21.7592,21.7765,12200.0
2018-12-31 13:40:00,25.18,25.18,25.1,25.1,12916.0,21.7765,21.7765,21.7073,21.7073,12916.0
2018-12-31 13:50:00,25.1,25.1,25.02,25.06,21700.0,21.7073,21.7073,21.6381,21.6727,21700.0
2018-12-31 14:00:00,25.06,25.06,25.0,25.04,13348.0,21.6727,21.6727,21.6208,21.6554,13348.0
2018-12-31 14:10:00,25.04,25.08,24.99,25.08,18638.0,21.6554,21.69,21.6122,21.69,18638.0
2018-12-31 14:20:00,25.09,25.09,24.98,24.98,15306.0,21.6986,21.6986,21.6035,21.6035,15306.0
2018-12-31 14:30:00,24.98,25.05,24.98,25.02,16518.0,21.6035,21.6641,21.6035,21.6381,16518.0
2018-12-31 14:40:00,25.04,25.1,25.02,25.07,10960.0,21.6554,21.7073,21.6381,21.6814,10960.0
2018-12-31 14:50:00,25.05,25.15,25.05,25.11,25814.0,21.6641,21.7505,21.6641,21.7159,25814.0
2018-12-31 15:00:00,25.09,25.14,25.05,25.05,18154.0,21.6986,21.7419,21.6641,21.6641,18154.0
2018-12-31 15:10:00,25.03,25.08,25.01,25.07,25288.0,21.6468,21.69,21.6295,21.6814,25288.0
2018-12-31 15:20:00,25.07,25.17,25.05,25.14,21652.0,21.6814,21.7678,21.6641,21.7419,21652.0
2018-12-31 15:30:00,25.14,25.22,25.14,25.2,37526.0,21.7419,21.8111,21.7419,21.7938,37526.0
2018-12-31 15:40:00,25.21,25.25,25.11,25.11,63410.0,21.8024,21.837,21.7159,21.7159,63410.0
2018-12-31 15:50:00,25.12,25.23,25.08,25.22,141808.0,21.7246,21.8197,21.69,21.8111,141808.0
2019-01-02 09:30:00,24.89,25.11,24.65,24.93,156036.0,21.5257,21.7159,21.3181,21.5603,156036.0
2019-01-02 09:40:00,24.92,25.17,24.82,25.04,38896.0,21.5516,21.7678,21.4651,21.6554,38896.0
2019-01-02 09:50:00,25.01,25.23,25.0,25.17,33254.0,21.6295,21.8197,21.6208,21.7678,33254.0
2019-01-02 10:00:00,25.24,25.24,25.12,25.18,38176.0,21.8284,21.8284,21.7246,21.7765,38176.0
2019-01-02 10:10:00,25.22,25.23,25.16,25.16,41908.0,21.8111,21.8197,21.7592,21.7592,41908.0
2019-01-02 10:20:00,25.18,25.38,25.18,25.24,46706.0,21.7765,21.9494,21.7765,21.8284,46706.0
2019-01-02 10:30:00,25.24,25.27,25.06,25.09,37914.0,21.8284,21.8543,21.6727,21.6986,37914.0
2019-01-02 10:40:00,25.09,25.22,25.09,25.14,29140.0,21.6986,21.8111,21.6986,21.7419,29140.0
2019-01-02 10:50:00,25.14,25.2,25.08,25.11,91758.0,21.7419,21.7938,21.69,21.7159,91758.0
2019-01-02 11:00:00,25.13,25.3,25.09,25.28,60662.0,21.7332,21.8803,21.6986,21.863,60662.0
2019-01-02 11:10:00,25.27,25.36,25.25,25.31,47096.0,21.8543,21.9322,21.837,21.8889,47096.0
2019-01-02 11:20:00,25.34,25.34,25.18,25.21,54266.0,21.9149,21.9149,21.7765,21.8024,54266.0
2019-01-02 11:30:00,25.21,25.24,25.17,25.18,38866.0,21.8024,21.8284,21.7678,21.7765,38866.0
2019-01-02 11:40:00,25.18,25.26,25.13,25.24,48676.0,21.7765,21.8457,21.7332,21.8284,48676.0
2019-01-02 11:50:00,25.22,25.22,25.04,25.04,26316.0,21.8111,21.8111,21.6554,21.6554,26316.0
2019-01-02 12:00:00,25.03,25.08,25.0,25.0,26516.0,21.6468,21.69,21.6208,21.6208,26516.0
2019-01-02 12:10:00,25.0,25.03,24.93,24.94,27342.0,21.6208,21.6468,21.5603,21.5689,27342.0
2019-01-02 12:20:00,24.93,24.97,24.91,24.95,28274.0,21.5603,21.5949,21.543,21.5776,28274.0
2019-01-02 12:30:00,24.93,25.05,24.91,25.05,50348.0,21.5603,21.6641,21.543,21.6641,50348.0
2019-01-02 12:40:00,25.06,25.11,25.03,25.06,31280.0,21.6727,21.7159,21.6468,21.6727,31280.0
2019-01-02 12:50:00,25.06,25.11,25.04,25.1,13308.0,21.6727,21.7159,21.6554,21.7073,13308.0
2019-01-02 13:00:00,25.1,25.24,25.1,25.2,22898.0,21.7073,21.8284,21.7073,21.7938,22898.0
2019-01-02 13:10:00,25.2,25.24,25.15,25.2,29492.0,21.7938,21.8284,21.7505,21.7938,29492.0
2019-01-02 13:20:00,25.18,25.21,25.16,25.18,24982.0,21.7765,21.8024,21.7592,21.7765,24982.0
2019-01-02 13:30:00,25.17,25.25,25.16,25.18,25020.0,21.7678,21.837,21.7592,21.7765,25020.0
2019-01-02 13:40:00,25.17,25.28,25.16,25.27,24600.0,21.7678,21.863,21.7592,21.8543,24600.0
2019-01-02 13:50:00,25.27,25.38,25.27,25.38,17586.0,21.8543,21.9494,21.8543,21.9494,17586.0
2019-01-02 14:00:00,25.36,25.36,25.22,25.22,27862.0,21.9322,21.9322,21.8111,21.8111,27862.0
2019-01-02 14:10:00,25.23,25.24,25.15,25.16,60676.0,21.8197,21.8284,21.7505,21.7592,60676.0
2019-01-02 14:20:00,25.15,25.18,25.09,25.11,46450.0,21.7505,21.7765,21.6986,21.7159,46450.0
2019-01-02 14:30:00,25.11,25.17,25.1,25.11,42932.0,21.7159,21.7678,21.7073,21.7159,42932.0
2019-01-02 14:40:00,25.11,25.11,25.02,25.06,34380.0,21.7159,21.7159,21.6381,21.6727,34380.0
2019-01-02 14:50:00,25.07,25.07,24.93,24.96,35880.0,21.6814,21.6814,21.5603,21.5862,35880.0
2019-01-02 15:00:00,24.95,25.0,24.87,24.89,45040.0,21.5776,21.6208,21.5084,21.5257,45040.0
2019-01-02 15:10:00,24.89,24.95,24.86,24.88,53934.0,21.5257,21.5776,21.4997,21.517,53934.0
2019-01-02 15:20:00,24.86,24.92,24.84,24.89,53636.0,21.4997,21.5516,21.4824,21.5257,53636.0
2019-01-02 15:30:00,24.87,24.92,24.82,24.88,73048.0,21.5084,21.5516,21.4651,21.517,73048.0
2019-01-02 15:40:00,24.86,24.97,24.84,24.95,162648.0,21.4997,21.5949,21.4824,21.5776,162648.0
2019-01-02 15:50:00,24.95,25.08,24.95,25.08,260390.0,21.5776,21.69,21.5776,21.69,260390.0
2019-01-03 09:30:00,24.84,25.14,24.77,24.8,62108.0,21.4824,21.7419,21.4219,21.4478,62108.0
2019-01-03 09:40:00,24.79,24.9,24.75,24.81,80724.0,21.4392,21.5343,21.4046,21.4565,80724.0
2019-01-03 09:50:00,24.86,24.86,24.59,24.75,30638.0,21.4997,21.4997,21.2662,21.4046,30638.0
2019-01-03 10:00:00,24.73,24.89,24.7,24.89,20848.0,21.3873,21.5257,21.3614,21.5257,20848.0
2019-01-03 10:10:00,24.9,24.94,24.7,24.8,44762.0,21.5343,21.5689,21.3614,21.4478,44762.0
2019-01-03 10:20:00,24.81,25.09,24.8,25.02,34282.0,21.4565,21.6986,21.4478,21.6381,34282.0
2019-01-03 10:30:00,25.0,25.0,24.85,24.87,33160.0,21.6208,21.6208,21.4911,21.5084,33160.0
2019-01-03 10:40:00,24.87,25.0,24.87,24.92,26720.0,21.5084,21.6208,21.5084,21.5516,26720.0
2019-01-03 10:50:00,24.9,25.08,24.9,25.08,27536.0,21.5343,21.69,21.5343,21.69,27536.0
2019-01-03 11:00:00,25.06,25.14,25.04,25.07,22634.0,21.6727,21.7419,21.6554,21.6814,22634.0
2019-01-03 11:10:00,25.09,25.3,25.09,25.29,20174.0,21.6986,21.8803,21.6986,21.8716,20174.0
2019-01-03 11:20:00,25.32,25.44,25.29,25.37,48562.0,21.8976,22.0013,21.8716,21.9408,48562.0
2019-01-03 11:30:00,25.37,25.54,25.35,25.54,30594.0,21.9408,22.0878,21.9235,22.0878,30594.0
2019-01-03 11:40:00,25.54,25.63,25.52,25.6,28804.0,22.0878,22.1657,22.0705,22.1397,28804.0
2019-01-03 11:50:00,25.61,25.68,25.5,25.55,28770.0,22.1484,22.2089,22.0532,22.0965,28770.0
2019-01-03 12:00:00,25.5,25.55,25.46,25.48,14526.0,22.0532,22.0965,22.0186,22.0359,14526.0
2019-01-03 12:10:00,25.46,25.53,25.41,25.42,40424.0,22.0186,22.0792,21.9754,21.984,40424.0
2019-01-03 12:20:00,25.42,25.44,25.26,25.26,150886.0,21.984,22.0013,21.8457,21.8457,150886.0
2019-01-03 12:30:00,25.29,25.36,25.27,25.33,189730.0,21.8716,21.9322,21.8543,21.9062,189730.0
2019-01-03 12:40:00,25.33,25.41,25.32,25.36,24530.0,21.9062,21.9754,21.8976,21.9322,24530.0
2019-01-03 12:50:00,25.37,25.41,25.32,25.36,20480.0,21.9408,21.9754,21.8976,21.9322,20480.0
2019-01-03 13:00:00,25.35,25.36,25.25,25.26,19240.0,21.9235,21.9322,21.837,21.8457,19240.0
2019-01-03 13:10:00,25.24,25.27,25.12,25.17,20056.0,21.8284,21.8543,21.7246,21.7678,20056.0
2019-01-03 13:20:00,25.18,25.18,25.15,25.17,16128.0,21.7765,21.7765,21.7505,21.7678,16128.0
2019-01-03 13:30:00,25.18,25.22,25.12,25.22,14528.0,21.7765,21.8111,21.7246,21.8111,14528.0
2019-01-03 13:40:00,25.27,25.32,25.22,25.23,16138.0,21.8543,21.8976,21.8111,21.8197,16138.0
2019-01-03 13:50:00,25.23,25.23,25.16,25.19,18000.0,21.8197,21.8197,21.7592,21.7851,18000.0
2019-01-03 14:00:00,25.18,25.22,25.16,25.17,19320.0,21.7765,21.8111,21.7592,21.7678,19320.0
2019-01-03 14:10:00,25.18,25.26,25.18,25.25,26398.0,21.7765,21.8457,21.7765,21.837,26398.0
2019-01-03 14:20:00,25.27,25.3,25.15,25.3,15188.0,21.8543,21.8803,21.7505,21.8803,15188.0
2019-01-03 14:30:00,25.29,25.33,25.24,25.26,17774.0,21.8716,21.9062,21.8284,21.8457,17774.0
2019-01-03 14:40:00,25.25,25.26,25.13,25.13,29036.0,21.837,21.8457,21.7332,21.7332,29036.0
2019-01-03 14:50:00,25.12,25.16,25.03,25.11,26970.0,21.7246,21.7592,21.6468,21.7159,26970.0
2019-01-03 15:00:00,25.09,25.1,24.97,25.0,30688.0,21.6986,21.7073,21.5949,21.6208,30688.0
2019-01-03 15:10:00,24.99,25.07,24.94,25.06,96718.0,21.6122,21.6814,21.5689,21.6727,96718.0
2019-01-03 15:20:00,25.06,25.08,25.0,25.01,21244.0,21.6727,21.69,21.6208,21.6295,21244.0
2019-01-03 15:30:00,25.01,25.13,24.98,24.98,49134.0,21.6295,21.7332,21.6035,21.6035,49134.0
2019-01-03 15:40:00,24.99,25.04,24.97,24.97,94334.0,21.6122,21.6554,21.5949,21.5949,94334.0
2019-01-03 15:50:00,24.97,25.0,24.9,24.92,156618.0,21.5949,21.6208,21.5343,21.5516,156618.0
2019-01-04 09:30:00,25.27,25.45,25.06,25.26,49144.0,21.8543,22.01,21.6727,21.8457,49144.0
2019-01-04 09:40:00,25.28,25.5,25.27,25.47,12952.0,21.863,22.0532,21.8543,22.0273,12952.0
2019-01-04 09:50:00,25.48,25.48,25.3,25.42,11474.0,22.0359,22.0359,21.8803,21.984,11474.0
2019-01-04 10:00:00,25.36,25.41,25.3,25.36,8984.0,21.9322,21.9754,21.8803,21.9322,8984.0
2019-01-04 10:10:00,25.36,25.47,25.31,25.47,19730.0,21.9322,22.0273,21.8889,22.0273,19730.0
2019-01-04 10:20:00,25.43,25.74,25.38,25.73,13018.0,21.9927,22.2608,21.9494,22.2521,13018.0
2019-01-04 10:30:00,25.65,25.79,25.46,25.46,34988.0,22.183,22.304,22.0186,22.0186,34988.0
2019-01-04 10:40:00,25.47,25.48,25.33,25.36,98630.0,22.0273,22.0359,21.9062,21.9322,98630.0
2019-01-04 10:50:00,25.38,25.39,25.33,25.39,24630.0,21.9494,21.9581,21.9062,21.9581,24630.0
2019-01-04 11:00:00,25.36,25.58,25.36,25.5,25576.0,21.9322,22.1224,21.9322,22.0532,25576.0
2019-01-04 11:10:00,25.53,25.59,25.44,25.55,18300.0,22.0792,22.1311,22.0013,22.0965,18300.0
2019-01-04 11:20:00,25.53,25.53,25.33,25.35,14024.0,22.0792,22.0792,21.9062,21.9235,14024.0
2019-01-04 11:30:00,25.32,25.33,25.24,25.25,15266.0,21.8976,21.9062,21.8284,21.837,15266.0
2019-01-04 11:40:00,25.27,25.34,25.23,25.34,14318.0,21.8543,21.9149,21.8197,21.9149,14318.0
2019-01-04 11:50:00,25.33,25.38,25.31,25.38,8000.0,21.9062,21.9494,21.8889,21.9494,8000.0
2019-01-04 12:00:00,25.35,25.39,25.31,25.39,27022.0,21.9235,21.9581,21.8889,21.9581,27022.0
2019-01-04 12:10:00,25.39,25.44,25.34,25.42,25446.0,21.9581,22.0013,21.9149,21.984,25446.0
2019-01-04 12:20:00,25.42,25.43,25.38,25.38,18050.0,21.984,21.9927,21.9494,21.9494,18050.0
2019-01-04 12:30:00,25.4,25.42,25.35,25.39,14924.0,21.9667,21.984,21.9235,21.9581,14924.0
2019-01-04 12:40:00,25.41,25.46,25.36,25.39,20134.0,21.9754,22.0186,21.9322,21.9581,20134.0
2019-01-04 12:50:00,25.39,25.42,25.35,25.36,22082.0,21.9581,21.984,21.9235,21.9322,22082.0
2019-01-04 13:00:00,25.35,25.47,25.35,25.47,26548.0,21.9235,22.0273,21.9235,22.0273,26548.0
2019-01-04 13:10:00,25.45,25.48,25.34,25.42,15340.0,22.01,22.0359,21.9149,21.984,15340.0
2019-01-04 13:20:00,25.42,25.46,25.39,25.43,14062.0,21.984,22.0186,21.9581,21.9927,14062.0
2019-01-04 13:30:00,25.45,25.5,25.44,25.46,19998.0,22.01,22.0532,22.0013,22.0186,19998.0
2019-01-04 13:40:00,25.47,25.47,25.29,25.29,32828.0,22.0273,22.0273,21.8716,21.8716,32828.0
2019-01-04 13:50:00,25.29,25.34,25.12,25.15,54610.0,21.8716,21.9149,21.7246,21.7505,54610.0
2019-01-04 14:00:00,25.16,25.19,25.1,25.1,44586.0,21.7592,21.7851,21.7073,21.7073,44586.0
2019-01-04 14:10:00,25.11,25.14,25.04,25.06,37208.0,21.7159,21.7419,21.6554,21.6727,37208.0
2019-01-04 14:20:00,25.05,25.11,25.02,25.06,78924.0,21.6641,21.7159,21.6381,21.6727,78924.0
2019-01-04 14:30:00,25.06,25.22,25.05,25.18,39716.0,21.6727,21.8111,21.6641,21.7765,39716.0
2019-01-04 14:40:00,25.18,25.26,25.17,25.21,36974.0,21.7765,21.8457,21.7678,21.8024,36974.0
2019-01-04 14:50:00,25.21,25.28,25.21,25.23,28428.0,21.8024,21.863,21.8024,21.8197,28428.0
2019-01-04 15:00:00,25.23,25.28,25.22,25.27,21304.0,21.8197,21.863,21.8111,21.8543,21304.0
2019-01-04 15:10:00,25.25,25.35,25.25,25.3,21246.0,21.837,21.9235,21.837,21.8803,21246.0
2019-01-04 15:20:00,25.3,25.3,25.21,25.25,43974.0,21.8803,21.8803,21.8024,21.837,43974.0
2019-01-04 15:30:00,25.25,25.3,25.24,25.24,51916.0,21.837,21.8803,21.8284,21.8284,51916.0
2019-01-04 15:40:00,25.24,25.29,25.21,25.27,68504.0,21.8284,21.8716,21.8024,21.8543,68504.0
2019-01-04 15:50:00,25.26,25.3,25.23,25.3,156832.0,21.8457,21.8803,21.8197,21.8803,156832.0
2019-01-07 09:30:00,25.3,25.59,25.3,25.58,44374.0,21.8803,22.1311,21.8803,22.1224,44374.0
2019-01-07 09:40:00,25.6,25.6,25.33,25.43,13782.0,22.1397,22.1397,21.9062,21.9927,13782.0
2019-01-07 09:50:00,25.4,25.4,25.31,25.39,14424.0,21.9667,21.9667,21.8889,21.9581,14424.0
2019-01-07 10:00:00,25.39,25.68,25.36,25.67,30816.0,21.9581,22.2089,21.9322,22.2003,30816.0
2019-01-07 10:10:00,25.67,25.73,25.64,25.68,19546.0,22.2003,22.2521,22.1743,22.2089,19546.0
2019-01-07 10:20:00,25.66,25.8,25.61,25.74,26712.0,22.1916,22.3127,22.1484,22.2608,26712.0
2019-01-07 10:30:00,25.72,25.86,25.72,25.83,32102.0,22.2435,22.3646,22.2435,22.3386,32102.0
2019-01-07 10:40:00,25.83,25.97,25.82,25.94,25626.0,22.3386,22.4597,22.33,22.4338,25626.0
2019-01-07 10:50:00,25.93,25.99,25.84,25.87,37926.0,22.4251,22.477,22.3473,22.3732,37926.0
2019-01-07 11:00:00,25.88,25.91,25.83,25.89,30650.0,22.3819,22.4078,22.3386,22.3905,30650.0
2019-01-07 11:10:00,25.9,26.06,25.9,26.04,24642.0,22.3992,22.5375,22.3992,22.5202,24642.0
2019-01-07 11:20:00,26.04,26.05,25.99,26.0,29526.0,22.5202,22.5289,22.477,22.4856,29526.0
2019-01-07 11:30:00,26.01,26.06,25.95,26.03,21266.0,22.4943,22.5375,22.4424,22.5116,21266.0
2019-01-07 11:40:00,26.01,26.16,26.0,26.11,19382.0,22.4943,22.624,22.4856,22.5808,19382.0
2019-01-07 11:50:00,26.11,26.19,26.1,26.17,8354.0,22.5808,22.65,22.5721,22.6327,8354.0
2019-01-07 12:00:00,26.18,26.25,26.05,26.05,39154.0,22.6413,22.7019,22.5289,22.5289,39154.0
2019-01-07 12:10:00,26.06,26.1,26.03,26.05,40960.0,22.5375,22.5721,22.5116,22.5289,40960.0
2019-01-07 12:20:00,26.06,26.2,26.04,26.18,36256.0,22.5375,22.6586,22.5202,22.6413,36256.0
2019-01-07 12:30:00,26.19,26.34,26.17,26.33,37498.0,22.65,22.7797,22.6327,22.771,37498.0
2019-01-07 12:40:00,26.35,26.37,26.27,26.35,19594.0,22.7883,22.8056,22.7192,22.7883,19594.0
2019-01-07 12:50:00,26.34,26.39,26.27,26.33,24400.0,22.7797,22.8229,22.7192,22.771,24400.0
2019-01-07 13:00:00,26.34,26.37,26.31,26.35,17784.0,22.7797,22.8056,22.7537,22.7883,17784.0
2019-01-07 13:10:00,26.35,26.39,26.31,26.36,32420.0,22.7883,22.8229,22.7537,22.797,32420.0
2019-01-07 13:20:00,26.36,26.36,26.29,26.31,22948.0,22.797,22.797,22.7364,22.7537,22948.0
2019-01-07 13:30:00,26.32,26.37,26.29,26.36,23038.0,22.7624,22.8056,22.7364,22.797,23038.0
2019-01-07 13:40:00,26.36,26.36,26.18,26.18,23284.0,22.797,22.797,22.6413,22.6413,23284.0
2019-01-07 13:50:00,26.18,26.18,26.13,26.14,17054.0,22.6413,22.6413,22.5981,22.6067,17054.0
2019-01-07 14:00:00,26.17,26.23,26.17,26.2,16500.0,22.6327,22.6846,22.6327,22.6586,16500.0
2019-01-07 14:10:00,26.18,26.18,26.13,26.13,17576.0,22.6413,22.6413,22.5981,22.5981,17576.0
2019-01-07 14:20:00,26.13,26.18,26.11,26.12,28588.0,22.5981,22.6413,22.5808,22.5894,28588.0
2019-01-07 14:30:00,26.11,26.12,26.03,26.03,31612.0,22.5808,22.5894,22.5116,22.5116,31612.0
2019-01-07 14:40:00,26.0,26.07,25.98,26.0,23660.0,22.4856,22.5462,22.4683,22.4856,23660.0
2019-01-07 14:50:00,26.0,26.0,25.86,25.88,28632.0,22.4856,22.4856,22.3646,22.3819,28632.0
2019-01-07 15:00:00,25.88,25.97,25.86,25.96,18076.0,22.3819,22.4597,22.3646,22.4511,18076.0
2019-01-07 15:10:00,25.96,26.02,25.92,26.02,27348.0,22.4511,22.5029,22.4165,22.5029,27348.0
2019-01-07 15:20:00,26.01,26.03,25.99,26.0,26942.0,22.4943,22.5116,22.477,22.4856,26942.0
2019-01-07 15:30:00,26.0,26.03,25.94,26.0,38658.0,22.4856,22.5116,22.4338,22.4856,38658.0
2019-01-07 15:40:00,26.0,26.02,25.96,26.0,60010.0,22.4856,22.5029,22.4511,22.4856,60010.0
2019-01-07 15:50:00,26.0,26.02,25.92,25.96,149200.0,22.4856,22.5029,22.4165,22.4511,149200.0
2019-01-08 09:30:00,26.36,26.42,26.1,26.2,26122.0,22.797,22.8489,22.5721,22.6586,26122.0
2019-01-08 09:40:00,26.16,26.39,26.16,26.24,41700.0,22.624,22.8229,22.624,22.6932,41700.0
2019-01-08 09:50:00,26.28,26.28,26.07,26.13,29532.0,22.7278,22.7278,22.5462,22.5981,29532.0
2019-01-08 10:00:00,26.16,26.41,26.11,26.3,37942.0,22.624,22.8402,22.5808,22.7451,37942.0
2019-01-08 10:10:00,26.29,26.29,26.11,26.12,21884.0,22.7364,22.7364,22.5808,22.5894,21884.0
2019-01-08 10:20:00,26.15,26.24,26.15,26.18,35600.0,22.6154,22.6932,22.6154,22.6413,35600.0
2019-01-08 10:30:00,26.18,26.27,26.1,26.27,23358.0,22.6413,22.7192,22.5721,22.7192,23358.0
2019-01-08 10:40:00,26.28,26.35,26.21,26.27,21238.0,22.7278,22.7883,22.6673,22.7192,21238.0
2019-01-08 10:50:00,26.29,26.45,26.28,26.4,19202.0,22.7364,22.8748,22.7278,22.8316,19202.0
2019-01-08 11:00:00,26.41,26.53,26.41,26.49,20600.0,22.8402,22.944,22.8402,22.9094,20600.0
2019-01-08 11:10:00,26.47,26.47,26.23,26.27,23692.0,22.8921,22.8921,22.6846,22.7192,23692.0
2019-01-08 11:20:00,26.27,26.31,26.22,26.24,23600.0,22.7192,22.7537,22.6759,22.6932,23600.0
2019-01-08 11:30:00,26.26,26.34,26.19,26.34,13306.0,22.7105,22.7797,22.65,22.7797,13306.0
2019-01-08 11:40:00,26.36,26.45,26.32,26.4,13136.0,22.797,22.8748,22.7624,22.8316,13136.0
2019-01-08 11:50:00,26.36,26.47,26.35,26.46,11422.0,22.797,22.8921,22.7883,22.8835,11422.0
2019-01-08 12:00:00,26.46,26.52,26.45,26.47,14364.0,22.8835,22.9354,22.8748,22.8921,14364.0
2019-01-08 12:10:00,26.5,26.6,26.46,26.57,30804.0,22.9181,23.0045,22.8835,22.9786,30804.0
2019-01-08 12:20:00,26.58,26.61,26.5,26.5,27602.0,22.9872,23.0132,22.9181,22.9181,27602.0
2019-01-08 12:30:00,26.5,26.55,26.43,26.43,26294.0,22.9181,22.9613,22.8575,22.8575,26294.0
2019-01-08 12:40:00,26.46,26.47,26.4,26.4,15428.0,22.8835,22.8921,22.8316,22.8316,15428.0
2019-01-08 12:50:00,26.38,26.56,26.38,26.53,20800.0,22.8143,22.97,22.8143,22.944,20800.0
2019-01-08 13:00:00,26.53,26.57,26.5,26.56,12756.0,22.944,22.9786,22.9181,22.97,12756.0
2019-01-08 13:10:00,26.57,26.61,26.56,26.57,14420.0,22.9786,23.0132,22.97,22.9786,14420.0
2019-01-08 13:20:00,26.57,26.61,26.56,26.59,14826.0,22.9786,23.0132,22.97,22.9959,14826.0
2019-01-08 13:30:00,26.6,26.64,26.6,26.61,22502.0,23.0045,23.0391,23.0045,23.0132,22502.0
2019-01-08 13:40:00,26.61,26.63,26.55,26.6,22588.0,23.0132,23.0305,22.9613,23.0045,22588.0
2019-01-08 13:50:00,26.6,26.7,26.6,26.69,38408.0,23.0045,23.091,23.0045,23.0824,38408.0
2019-01-08 14:00:00,26.68,26.74,26.52,26.53,49962.0,23.0737,23.1256,22.9354,22.944,49962.0
2019-01-08 14:10:00,26.53,26.59,26.53,26.56,23556.0,22.944,22.9959,22.944,22.97,23556.0
2019-01-08 14:20:00,26.56,26.58,26.5,26.52,27936.0,22.97,22.9872,22.9181,22.9354,27936.0
2019-01-08 14:30:00,26.51,26.56,26.5,26.54,19228.0,22.9267,22.97,22.9181,22.9527,19228.0
2019-01-08 14:40:00,26.53,26.58,26.49,26.58,19484.0,22.944,22.9872,22.9094,22.9872,19484.0
2019-01-08 14:50:00,26.6,26.61,26.57,26.6,30548.0,23.0045,23.0132,22.9786,23.0045,30548.0
2019-01-08 15:00:00,26.6,26.64,26.56,26.63,43132.0,23.0045,23.0391,22.97,23.0305,43132.0
2019-01-08 15:10:00,26.63,26.75,26.61,26.72,52500.0,23.0305,23.1343,23.0132,23.1083,52500.0
2019-01-08 15:20:00,26.72,26.75,26.67,26.72,56370.0,23.1083,23.1343,23.0651,23.1083,56370.0
2019-01-08 15:30:00,26.72,26.77,26.7,26.75,92178.0,23.1083,23.1516,23.091,23.1343,92178.0
2019-01-08 15:40:00,26.75,26.75,26.66,26.68,133128.0,23.1343,23.1343,23.0564,23.0737,133128.0
2019-01-08 15:50:00,26.68,26.69,26.61,26.65,276618.0,23.0737,23.0824,23.0132,23.0478,276618.0
2019-01-09 09:30:00,26.61,26.82,26.61,26.66,19530.0,23.0132,23.1948,23.0132,23.0564,19530.0
2019-01-09 09:40:00,26.64,26.64,26.43,26.59,14200.0,23.0391,23.0391,22.8575,22.9959,14200.0
2019-01-09 09:50:00,26.6,27.05,26.59,26.91,41282.0,23.0045,23.3937,22.9959,23.2726,41282.0
2019-01-09 10:00:00,26.95,27.12,26.9,27.04,32166.0,23.3072,23.4543,23.264,23.3851,32166.0
2019-01-09 10:10:00,27.07,27.07,26.95,27.07,9260.0,23.411,23.411,23.3072,23.411,9260.0
2019-01-09 10:20:00,27.08,27.23,27.08,27.16,19984.0,23.4197,23.5494,23.4197,23.4889,19984.0
2019-01-09 10:30:00,27.15,27.15,27.02,27.1,15784.0,23.4802,23.4802,23.3678,23.437,15784.0
2019-01-09 10:40:00,27.09,27.13,26.97,26.99,12292.0,23.4283,23.4629,23.3245,23.3418,12292.0
2019-01-09 10:50:00,26.98,26.99,26.92,26.96,18050.0,23.3332,23.3418,23.2813,23.3159,18050.0
2019-01-09 11:00:00,26.97,27.06,26.97,27.05,7182.0,23.3245,23.4024,23.3245,23.3937,7182.0
2019-01-09 11:10:00,27.06,27.06,26.96,26.99,15810.0,23.4024,23.4024,23.3159,23.3418,15810.0
2019-01-09 11:20:00,26.97,27.06,26.93,27.04,25246.0,23.3245,23.4024,23.2899,23.3851,25246.0
2019-01-09 11:30:00,26.98,27.04,26.98,27.03,5586.0,23.3332,23.3851,23.3332,23.3764,5586.0
2019-01-09 11:40:00,27.04,27.05,26.98,27.02,18512.0,23.3851,23.3937,23.3332,23.3678,18512.0
2019-01-09 11:50:00,27.02,27.12,27.0,27.07,19374.0,23.3678,23.4543,23.3505,23.411,19374.0
2019-01-09 12:00:00,27.07,27.17,27.05,27.11,15052.0,23.411,23.4975,23.3937,23.4456,15052.0
2019-01-09 12:10:00,27.12,27.16,27.11,27.15,18104.0,23.4543,23.4889,23.4456,23.4802,18104.0
2019-01-09 12:20:00,27.15,27.18,27.13,27.13,26030.0,23.4802,23.5061,23.4629,23.4629,26030.0
2019-01-09 12:30:00,27.13,27.15,27.11,27.12,27230.0,23.4629,23.4802,23.4456,23.4543,27230.0
2019-01-09 12:40:00,27.12,27.17,27.12,27.14,17056.0,23.4543,23.4975,23.4543,23.4716,17056.0
2019-01-09 12:50:00,27.15,27.18,27.14,27.17,33450.0,23.4802,23.5061,23.4716,23.4975,33450.0
2019-01-09 13:00:00,27.16,27.16,27.07,27.11,26800.0,23.4889,23.4889,23.411,23.4456,26800.0
2019-01-09 13:10:00,27.09,27.14,27.06,27.06,38892.0,23.4283,23.4716,23.4024,23.4024,38892.0
2019-01-09 13:20:00,27.06,27.09,26.97,27.09,41406.0,23.4024,23.4283,23.3245,23.4283,41406.0
2019-01-09 13:30:00,27.08,27.09,26.83,26.85,259134.0,23.4197,23.4283,23.2035,23.2208,259134.0
2019-01-09 13:40:00,26.84,26.89,26.84,26.86,70184.0,23.2121,23.2553,23.2121,23.2294,70184.0
2019-01-09 13:50:00,26.86,26.98,26.79,26.98,33096.0,23.2294,23.3332,23.1689,23.3332,33096.0
2019-01-09 14:00:00,26.98,27.04,26.96,27.03,98544.0,23.3332,23.3851,23.3159,23.3764,98544.0
2019-01-09 14:10:00,27.03,27.04,26.97,26.97,15614.0,23.3764,23.3851,23.3245,23.3245,15614.0
2019-01-09 14:20:00,26.98,26.98,26.92,26.95,16434.0,23.3332,23.3332,23.2813,23.3072,16434.0
2019-01-09 14:30:00,26.93,27.01,26.86,27.0,25466.0,23.2899,23.3591,23.2294,23.3505,25466.0
2019-01-09 14:40:00,26.99,27.16,26.99,27.16,14054.0,23.3418,23.4889,23.3418,23.4889,14054.0
2019-01-09 14:50:00,27.18,27.18,27.0,27.02,28390.0,23.5061,23.5061,23.3505,23.3678,28390.0
2019-01-09 15:00:00,27.02,27.1,26.99,27.1,37562.0,23.3678,23.437,23.3418,23.437,37562.0
2019-01-09 15:10:00,27.11,27.14,27.06,27.06,17502.0,23.4456,23.4716,23.4024,23.4024,17502.0
2019-01-09 15:20:00,27.06,27.07,26.93,26.93,90148.0,23.4024,23.411,23.2899,23.2899,90148.0
2019-01-09 15:30:00,26.93,26.93,26.75,26.76,135996.0,23.2899,23.2899,23.1343,23.1429,135996.0
2019-01-09 15:40:00,26.75,26.84,26.72,26.74,205506.0,23.1343,23.2121,23.1083,23.1256,205506.0
2019-01-09 15:50:00,26.74,26.8,26.68,26.77,248712.0,23.1256,23.1775,23.0737,23.1516,248712.0
2019-01-10 09:30:00,26.48,26.48,25.7,25.8,279302.0,22.9008,22.9008,22.2262,22.3127,279302.0
2019-01-10 09:40:00,25.83,25.95,25.72,25.77,231834.0,22.3386,22.4424,22.2435,22.2867,231834.0
2019-01-10 09:50:00,25.74,25.79,25.61,25.67,146400.0,22.2608,22.304,22.1484,22.2003,146400.0
2019-01-10 10:00:00,25.67,25.69,25.5,25.56,237956.0,22.2003,22.2175,22.0532,22.1051,237956.0
2019-01-10 10:10:00,25.58,25.61,25.4,25.6,119496.0,22.1224,22.1484,21.9667,22.1397,119496.0
2019-01-10 10:20:00,25.61,25.68,25.53,25.59,53244.0,22.1484,22.2089,22.0792,22.1311,53244.0
2019-01-10 10:30:00,25.59,25.95,25.59,25.92,173442.0,22.1311,22.4424,22.1311,22.4165,173442.0
2019-01-10 10:40:00,25.9,26.07,25.85,26.0,62048.0,22.3992,22.5462,22.3559,22.4856,62048.0
2019-01-10 10:50:00,26.0,26.06,25.92,25.97,48728.0,22.4856,22.5375,22.4165,22.4597,48728.0
2019-01-10 11:00:00,25.97,26.08,25.87,26.08,47384.0,22.4597,22.5548,22.3732,22.5548,47384.0
2019-01-10 11:10:00,26.07,26.26,26.04,26.15,140638.0,22.5462,22.7105,22.5202,22.6154,140638.0
2019-01-10 11:20:00,26.16,26.23,26.13,26.13,36944.0,22.624,22.6846,22.5981,22.5981,36944.0
2019-01-10 11:30:00,26.11,26.21,26.11,26.16,40954.0,22.5808,22.6673,22.5808,22.624,40954.0
2019-01-10 11:40:00,26.16,26.18,26.11,26.14,34020.0,22.624,22.6413,22.5808,22.6067,34020.0
2019-01-10 11:50:00,26.13,26.18,26.09,26.1,27810.0,22.5981,22.6413,22.5635,22.5721,27810.0
2019-01-10 12:00:00,26.11,26.14,26.05,26.1,26108.0,22.5808,22.6067,22.5289,22.5721,26108.0
2019-01-10 12:10:00,26.09,26.17,26.09,26.14,24270.0,22.5635,22.6327,22.5635,22.6067,24270.0
2019-01-10 12:20:00,26.14,26.18,26.11,26.13,23172.0,22.6067,22.6413,22.5808,22.5981,23172.0
2019-01-10 12:30:00,26.11,26.13,26.05,26.12,28578.0,22.5808,22.5981,22.5289,22.5894,28578.0
2019-01-10 12:40:00,26.11,26.18,26.09,26.18,18244.0,22.5808,22.6413,22.5635,22.6413,18244.0
2019-01-10 12:50:00,26.15,26.2,26.11,26.16,25454.0,22.6154,22.6586,22.5808,22.624,25454.0
2019-01-10 13:00:00,26.17,26.17,26.05,26.06,28562.0,22.6327,22.6327,22.5289,22.5375,28562.0
2019-01-10 13:10:00,26.05,26.07,25.99,26.01,56532.0,22.5289,22.5462,22.477,22.4943,56532.0
2019-01-10 13:20:00,26.0,26.05,25.98,26.03,69626.0,22.4856,22.5289,22.4683,22.5116,69626.0
2019-01-10 13:30:00,26.05,26.05,25.97,25.99,62856.0,22.5289,22.5289,22.4597,22.477,62856.0
2019-01-10 13:40:00,25.97,25.98,25.92,25.95,34550.0,22.4597,22.4683,22.4165,22.4424,34550.0
2019-01-10 13:50:00,25.95,26.08,25.93,26.05,77000.0,22.4424,22.5548,22.4251,22.5289,77000.0
2019-01-10 14:00:00,26.05,26.09,26.01,26.06,34564.0,22.5289,22.5635,22.4943,22.5375,34564.0
2019-01-10 14:10:00,26.08,26.14,26.08,26.13,35904.0,22.5548,22.6067,22.5548,22.5981,35904.0
2019-01-10 14:20:00,26.13,26.21,26.11,26.11,31428.0,22.5981,22.6673,22.5808,22.5808,31428.0
2019-01-10 14:30:00,26.11,26.12,26.06,26.09,83042.0,22.5808,22.5894,22.5375,22.5635,83042.0
2019-01-10 14:40:00,26.08,26.11,26.06,26.07,54484.0,22.5548,22.5808,22.5375,22.5462,54484.0
2019-01-10 14:50:00,26.07,26.09,26.03,26.09,47330.0,22.5462,22.5635,22.5116,22.5635,47330.0
2019-01-10 15:00:00,26.08,26.08,26.03,26.05,77786.0,22.5548,22.5548,22.5116,22.5289,77786.0
2019-01-10 15:10:00,26.04,26.04,25.95,26.02,91836.0,22.5202,22.5202,22.4424,22.5029,91836.0
2019-01-10 15:20:00,26.02,26.07,26.0,26.06,64862.0,22.5029,22.5462,22.4856,22.5375,64862.0
2019-01-10 15:30:00,26.06,26.1,26.04,26.08,74702.0,22.5375,22.5721,22.5202,22.5548,74702.0
2019-01-10 15:40:00,26.08,26.11,26.0,26.11,161436.0,22.5548,22.5808,22.4856,22.5808,161436.0
2019-01-10 15:50:00,26.11,26.19,26.09,26.13,381590.0,22.5808,22.65,22.5635,22.5981,381590.0
2019-01-11 09:30:00,25.93,26.11,25.81,26.11,92354.0,22.4251,22.5808,22.3213,22.5808,92354.0
2019-01-11 09:40:00,26.08,26.18,25.96,26.03,205982.0,22.5548,22.6413,22.4511,22.5116,205982.0
2019-01-11 09:50:00,26.02,26.09,25.93,25.98,177720.0,22.5029,22.5635,22.4251,22.4683,177720.0
2019-01-11 10:00:00,26.0,26.15,25.95,26.15,40210.0,22.4856,22.6154,22.4424,22.6154,40210.0
2019-01-11 10:10:00,26.15,26.26,26.15,26.24,42484.0,22.6154,22.7105,22.6154,22.6932,42484.0
2019-01-11 10:20:00,26.27,26.27,26.16,26.18,13770.0,22.7192,22.7192,22.624,22.6413,13770.0
2019-01-11 10:30:00,26.17,26.29,26.17,26.21,53818.0,22.6327,22.7364,22.6327,22.6673,53818.0
2019-01-11 10:40:00,26.21,26.25,26.14,26.16,34306.0,22.6673,22.7019,22.6067,22.624,34306.0
2019-01-11 10:50:00,26.14,26.21,26.11,26.21,21170.0,22.6067,22.6673,22.5808,22.6673,21170.0
2019-01-11 11:00:00,26.22,26.22,26.15,26.21,16798.0,22.6759,22.6759,22.6154,22.6673,16798.0
2019-01-11 11:10:00,26.2,26.21,26.11,26.21,52522.0,22.6586,22.6673,22.5808,22.6673,52522.0
2019-01-11 11:20:00,26.2,26.2,26.13,26.19,21412.0,22.6586,22.6586,22.5981,22.65,21412.0
2019-01-11 11:30:00,26.18,26.27,26.17,26.25,22956.0,22.6413,22.7192,22.6327,22.7019,22956.0
2019-01-11 11:40:00,26.25,26.33,26.22,26.32,69622.0,22.7019,22.771,22.6759,22.7624,69622.0
2019-01-11 11:50:00,26.3,26.31,26.21,26.23,22614.0,22.7451,22.7537,22.6673,22.6846,22614.0
2019-01-11 12:00:00,26.23,26.33,26.21,26.22,100220.0,22.6846,22.771,22.6673,22.6759,100220.0
2019-01-11 12:10:00,26.23,26.29,26.21,26.26,28040.0,22.6846,22.7364,22.6673,22.7105,28040.0
2019-01-11 12:20:00,26.25,26.31,26.24,26.31,16998.0,22.7019,22.7537,22.6932,22.7537,16998.0
2019-01-11 12:30:00,26.3,26.42,26.3,26.39,23864.0,22.7451,22.8489,22.7451,22.8229,23864.0
2019-01-11 12:40:00,26.39,26.42,26.34,26.36,19794.0,22.8229,22.8489,22.7797,22.797,19794.0
2019-01-11 12:50:00,26.36,26.36,26.29,26.31,34892.0,22.797,22.797,22.7364,22.7537,34892.0
2019-01-11 13:00:00,26.31,26.31,26.25,26.28,19912.0,22.7537,22.7537,22.7019,22.7278,19912.0
2019-01-11 13:10:00,26.28,26.31,26.25,26.25,25440.0,22.7278,22.7537,22.7019,22.7019,25440.0
2019-01-11 13:20:00,26.25,26.28,26.25,26.27,26402.0,22.7019,22.7278,22.7019,22.7192,26402.0
2019-01-11 13:30:00,26.28,26.31,26.25,26.27,27234.0,22.7278,22.7537,22.7019,22.7192,27234.0
2019-01-11 13:40:00,26.27,26.28,26.25,26.26,21206.0,22.7192,22.7278,22.7019,22.7105,21206.0
2019-01-11 13:50:00,26.27,26.33,26.25,26.31,20400.0,22.7192,22.771,22.7019,22.7537,20400.0
2019-01-11 14:00:00,26.31,26.34,26.28,26.29,39706.0,22.7537,22.7797,22.7278,22.7364,39706.0
2019-01-11 14:10:00,26.29,26.31,26.26,26.28,21092.0,22.7364,22.7537,22.7105,22.7278,21092.0
2019-01-11 14:20:00,26.28,26.28,26.25,26.27,24518.0,22.7278,22.7278,22.7019,22.7192,24518.0
2019-01-11 14:30:00,26.28,26.28,26.22,26.23,24802.0,22.7278,22.7278,22.6759,22.6846,24802.0
2019-01-11 14:40:00,26.23,26.24,26.18,26.2,23636.0,22.6846,22.6932,22.6413,22.6586,23636.0
2019-01-11 14:50:00,26.21,26.28,26.2,26.25,72092.0,22.6673,22.7278,22.6586,22.7019,72092.0
2019-01-11 15:00:00,26.27,26.33,26.26,26.29,33788.0,22.7192,22.771,22.7105,22.7364,33788.0
2019-01-11 15:10:00,26.29,26.3,26.26,26.27,25060.0,22.7364,22.7451,22.7105,22.7192,25060.0
2019-01-11 15:20:00,26.28,26.3,26.26,26.27,28774.0,22.7278,22.7451,22.7105,22.7192,28774.0
2019-01-11 15:30:00,26.28,26.35,26.28,26.33,93354.0,22.7278,22.7883,22.7278,22.771,93354.0
2019-01-11 15:40:00,26.33,26.43,26.32,26.42,84268.0,22.771,22.8575,22.7624,22.8489,84268.0
2019-01-11 15:50:00,26.41,26.43,26.36,26.4,204052.0,22.8402,22.8575,22.797,22.8316,204052.0
2019-01-14 09:30:00,26.22,26.3,26.02,26.18,32932.0,22.6759,22.7451,22.5029,22.6413,32932.0
2019-01-14 09:40:00,26.21,26.36,26.18,26.36,39736.0,22.6673,22.797,22.6413,22.797,39736.0
2019-01-14 09:50:00,26.36,26.43,26.2,26.43,202078.0,22.797,22.8575,22.6586,22.8575,202078.0
2019-01-14 10:00:00,26.43,26.7,26.43,26.7,11800.0,22.8575,23.091,22.8575,23.091,11800.0
2019-01-14 10:10:00,26.7,26.71,26.64,26.69,25216.0,23.091,23.0997,23.0391,23.0824,25216.0
2019-01-14 10:20:00,26.71,26.81,26.67,26.75,18976.0,23.0997,23.1862,23.0651,23.1343,18976.0
2019-01-14 10:30:00,26.76,26.8,26.72,26.74,14900.0,23.1429,23.1775,23.1083,23.1256,14900.0
2019-01-14 10:40:00,26.75,26.9,26.7,26.7,21150.0,23.1343,23.264,23.091,23.091,21150.0
2019-01-14 10:50:00,26.7,26.86,26.67,26.83,21102.0,23.091,23.2294,23.0651,23.2035,21102.0
2019-01-14 11:00:00,26.81,26.89,26.75,26.81,36012.0,23.1862,23.2553,23.1343,23.1862,36012.0
2019-01-14 11:10:00,26.82,26.82,26.64,26.65,59910.0,23.1948,23.1948,23.0391,23.0478,59910.0
2019-01-14 11:20:00,26.63,26.77,26.61,26.77,13330.0,23.0305,23.1516,23.0132,23.1516,13330.0
2019-01-14 11:30:00,26.75,26.85,26.75,26.82,13444.0,23.1343,23.2208,23.1343,23.1948,13444.0
2019-01-14 11:40:00,26.81,26.85,26.75,26.75,28402.0,23.1862,23.2208,23.1343,23.1343,28402.0
2019-01-14 11:50:00,26.74,26.75,26.67,26.68,16680.0,23.1256,23.1343,23.0651,23.0737,16680.0
2019-01-14 12:00:00,26.7,26.75,26.68,26.74,13580.0,23.091,23.1343,23.0737,23.1256,13580.0
2019-01-14 12:10:00,26.72,26.81,26.71,26.75,17712.0,23.1083,23.1862,23.0997,23.1343,17712.0
2019-01-14 12:20:00,26.74,26.74,26.67,26.73,10454.0,23.1256,23.1256,23.0651,23.117,10454.0
2019-01-14 12:30:00,26.71,26.73,26.66,26.67,9046.0,23.0997,23.117,23.0564,23.0651,9046.0
2019-01-14 12:40:00,26.67,26.68,26.61,26.61,20636.0,23.0651,23.0737,23.0132,23.0132,20636.0
2019-01-14 12:50:00,26.63,26.66,26.62,26.64,8026.0,23.0305,23.0564,23.0218,23.0391,8026.0
2019-01-14 13:00:00,26.62,26.66,26.62,26.66,11024.0,23.0218,23.0564,23.0218,23.0564,11024.0
2019-01-14 13:10:00,26.68,26.79,26.66,26.74,17012.0,23.0737,23.1689,23.0564,23.1256,17012.0
2019-01-14 13:20:00,26.75,26.78,26.73,26.73,15738.0,23.1343,23.1602,23.117,23.117,15738.0
2019-01-14 13:30:00,26.72,26.82,26.72,26.79,18582.0,23.1083,23.1948,23.1083,23.1689,18582.0
2019-01-14 13:40:00,26.78,26.8,26.75,26.75,12322.0,23.1602,23.1775,23.1343,23.1343,12322.0
2019-01-14 13:50:00,26.76,26.8,26.74,26.8,30682.0,23.1429,23.1775,23.1256,23.1775,30682.0
2019-01-14 14:00:00,26.8,26.8,26.74,26.75,26344.0,23.1775,23.1775,23.1256,23.1343,26344.0
2019-01-14 14:10:00,26.74,26.77,26.71,26.71,42748.0,23.1256,23.1516,23.0997,23.0997,42748.0
2019-01-14 14:20:00,26.72,26.73,26.68,26.71,10600.0,23.1083,23.117,23.0737,23.0997,10600.0
2019-01-14 14:30:00,26.71,26.73,26.68,26.72,21608.0,23.0997,23.117,23.0737,23.1083,21608.0
2019-01-14 14:40:00,26.73,26.76,26.71,26.71,19940.0,23.117,23.1429,23.0997,23.0997,19940.0
2019-01-14 14:50:00,26.72,26.72,26.67,26.68,27210.0,23.1083,23.1083,23.0651,23.0737,27210.0
2019-01-14 15:00:00,26.68,26.7,26.66,26.68,21648.0,23.0737,23.091,23.0564,23.0737,21648.0
2019-01-14 15:10:00,26.68,26.76,26.68,26.75,28552.0,23.0737,23.1429,23.0737,23.1343,28552.0
2019-01-14 15:20:00,26.76,26.76,26.71,26.71,36040.0,23.1429,23.1429,23.0997,23.0997,36040.0
2019-01-14 15:30:00,26.7,26.75,26.7,26.75,52208.0,23.091,23.1343,23.091,23.1343,52208.0
2019-01-14 15:40:00,26.75,26.75,26.68,26.72,78978.0,23.1343,23.1343,23.0737,23.1083,78978.0
2019-01-14 15:50:00,26.71,26.72,26.67,26.67,157894.0,23.0997,23.1083,23.0651,23.0651,157894.0
2019-01-15 09:30:00,26.65,26.84,26.5,26.83,21544.0,23.0478,23.2121,22.9181,23.2035,21544.0
2019-01-15 09:40:00,26.72,26.76,26.45,26.69,96572.0,23.1083,23.1429,22.8748,23.0824,96572.0
2019-01-15 09:50:00,26.69,26.76,26.66,26.68,20506.0,23.0824,23.1429,23.0564,23.0737,20506.0
2019-01-15 10:00:00,26.71,26.79,26.71,26.75,44926.0,23.0997,23.1689,23.0997,23.1343,44926.0
2019-01-15 10:10:00,26.76,26.78,26.68,26.75,29664.0,23.1429,23.1602,23.0737,23.1343,29664.0
2019-01-15 10:20:00,26.73,26.84,26.71,26.72,89368.0,23.117,23.2121,23.0997,23.1083,89368.0
2019-01-15 10:30:00,26.73,26.78,26.66,26.78,47908.0,23.117,23.1602,23.0564,23.1602,47908.0
2019-01-15 10:40:00,26.77,26.82,26.75,26.81,33250.0,23.1516,23.1948,23.1343,23.1862,33250.0
2019-01-15 10:50:00,26.81,27.04,26.81,26.99,76484.0,23.1862,23.3851,23.1862,23.3418,76484.0
2019-01-15 11:00:00,27.0,27.04,26.94,26.99,67700.0,23.3505,23.3851,23.2986,23.3418,67700.0
2019-01-15 11:10:00,26.98,26.99,26.84,26.85,20802.0,23.3332,23.3418,23.2121,23.2208,20802.0
2019-01-15 11:20:00,26.83,26.86,26.78,26.79,21088.0,23.2035,23.2294,23.1602,23.1689,21088.0
2019-01-15 11:30:00,26.79,26.95,26.78,26.93,29444.0,23.1689,23.3072,23.1602,23.2899,29444.0
2019-01-15 11:40:00,26.94,26.99,26.91,26.96,113808.0,23.2986,23.3418,23.2726,23.3159,113808.0
2019-01-15 11:50:00,26.94,27.03,26.93,27.02,19408.0,23.2986,23.3764,23.2899,23.3678,19408.0
2019-01-15 12:00:00,27.01,27.19,27.01,27.09,81398.0,23.3591,23.5148,23.3591,23.4283,81398.0
2019-01-15 12:10:00,27.07,27.16,27.07,27.15,24566.0,23.411,23.4889,23.411,23.4802,24566.0
2019-01-15 12:20:00,27.14,27.22,27.14,27.22,24174.0,23.4716,23.5407,23.4716,23.5407,24174.0
2019-01-15 12:30:00,27.22,27.22,27.14,27.18,18434.0,23.5407,23.5407,23.4716,23.5061,18434.0
2019-01-15 12:40:00,27.18,27.25,27.18,27.24,19944.0,23.5061,23.5667,23.5061,23.558,19944.0
2019-01-15 12:50:00,27.24,27.25,27.11,27.14,15512.0,23.558,23.5667,23.4456,23.4716,15512.0
2019-01-15 13:00:00,27.14,27.2,27.07,27.07,36756.0,23.4716,23.5234,23.411,23.411,36756.0
2019-01-15 13:10:00,27.07,27.12,27.07,27.11,17420.0,23.411,23.4543,23.411,23.4456,17420.0
2019-01-15 13:20:00,27.1,27.1,27.0,27.04,22576.0,23.437,23.437,23.3505,23.3851,22576.0
2019-01-15 13:30:00,27.03,27.11,27.02,27.1,14400.0,23.3764,23.4456,23.3678,23.437,14400.0
2019-01-15 13:40:00,27.11,27.15,27.09,27.14,39374.0,23.4456,23.4802,23.4283,23.4716,39374.0
2019-01-15 13:50:00,27.13,27.2,27.11,27.19,20710.0,23.4629,23.5234,23.4456,23.5148,20710.0
2019-01-15 14:00:00,27.18,27.2,27.07,27.1,31774.0,23.5061,23.5234,23.411,23.437,31774.0
2019-01-15 14:10:00,27.09,27.12,27.07,27.09,15074.0,23.4283,23.4543,23.411,23.4283,15074.0
2019-01-15 14:20:00,27.09,27.09,26.93,26.95,27940.0,23.4283,23.4283,23.2899,23.3072,27940.0
2019-01-15 14:30:00,26.94,27.03,26.92,26.97,37054.0,23.2986,23.3764,23.2813,23.3245,37054.0
2019-01-15 14:40:00,26.96,26.99,26.94,26.96,44026.0,23.3159,23.3418,23.2986,23.3159,44026.0
2019-01-15 14:50:00,26.95,27.04,26.95,26.99,54044.0,23.3072,23.3851,23.3072,23.3418,54044.0
2019-01-15 15:00:00,26.98,27.13,26.97,27.12,139802.0,23.3332,23.4629,23.3245,23.4543,139802.0
2019-01-15 15:10:00,27.12,27.13,27.05,27.08,35842.0,23.4543,23.4629,23.3937,23.4197,35842.0
2019-01-15 15:20:00,27.07,27.1,27.04,27.1,34426.0,23.411,23.437,23.3851,23.437,34426.0
2019-01-15 15:30:00,27.1,27.11,27.06,27.07,78484.0,23.437,23.4456,23.4024,23.411,78484.0
2019-01-15 15:40:00,27.07,27.15,27.06,27.15,200374.0,23.411,23.4802,23.4024,23.4802,200374.0
2019-01-15 15:50:00,27.14,27.14,27.04,27.05,212654.0,23.4716,23.4716,23.3851,23.3937,212654.0
2019-01-16 09:30:00,27.0,27.03,26.75,27.0,124110.0,23.3505,23.3764,23.1343,23.3505,124110.0
2019-01-16 09:40:00,26.99,27.04,26.91,26.91,68714.0,23.3418,23.3851,23.2726,23.2726,68714.0
2019-01-16 09:50:00,26.9,26.92,26.73,26.73,23270.0,23.264,23.2813,23.117,23.117,23270.0
2019-01-16 10:00:00,26.73,26.77,26.61,26.68,52970.0,23.117,23.1516,23.0132,23.0737,52970.0
2019-01-16 10:10:00,26.71,26.73,26.52,26.6,98098.0,23.0997,23.117,22.9354,23.0045,98098.0
2019-01-16 10:20:00,26.59,26.6,26.24,26.35,63314.0,22.9959,23.0045,22.6932,22.7883,63314.0
2019-01-16 10:30:00,26.38,26.51,26.32,26.47,120686.0,22.8143,22.9267,22.7624,22.8921,120686.0
2019-01-16 10:40:00,26.44,26.52,26.35,26.49,60252.0,22.8662,22.9354,22.7883,22.9094,60252.0
2019-01-16 10:50:00,26.49,26.51,26.43,26.47,74754.0,22.9094,22.9267,22.8575,22.8921,74754.0
2019-01-16 11:00:00,26.48,26.5,26.35,26.4,32768.0,22.9008,22.9181,22.7883,22.8316,32768.0
2019-01-16 11:10:00,26.4,26.47,26.33,26.45,64778.0,22.8316,22.8921,22.771,22.8748,64778.0
2019-01-16 11:20:00,26.45,26.5,26.39,26.43,45922.0,22.8748,22.9181,22.8229,22.8575,45922.0
2019-01-16 11:30:00,26.45,26.45,26.36,26.39,48404.0,22.8748,22.8748,22.797,22.8229,48404.0
2019-01-16 11:40:00,26.36,26.39,26.25,26.25,107714.0,22.797,22.8229,22.7019,22.7019,107714.0
2019-01-16 11:50:00,26.25,26.3,26.18,26.22,47236.0,22.7019,22.7451,22.6413,22.6759,47236.0
2019-01-16 12:00:00,26.22,26.33,26.18,26.33,34844.0,22.6759,22.771,22.6413,22.771,34844.0
2019-01-16 12:10:00,26.32,26.32,26.2,26.23,27830.0,22.7624,22.7624,22.6586,22.6846,27830.0
2019-01-16 12:20:00,26.22,26.24,26.13,26.18,45776.0,22.6759,22.6932,22.5981,22.6413,45776.0
2019-01-16 12:30:00,26.18,26.18,26.1,26.17,46970.0,22.6413,22.6413,22.5721,22.6327,46970.0
2019-01-16 12:40:00,26.17,26.18,26.11,26.16,47466.0,22.6327,22.6413,22.5808,22.624,47466.0
2019-01-16 12:50:00,26.17,26.2,26.16,26.18,39282.0,22.6327,22.6586,22.624,22.6413,39282.0
2019-01-16 13:00:00,26.17,26.21,26.11,26.2,40356.0,22.6327,22.6673,22.5808,22.6586,40356.0
2019-01-16 13:10:00,26.21,26.23,26.18,26.23,35406.0,22.6673,22.6846,22.6413,22.6846,35406.0
2019-01-16 13:20:00,26.23,26.26,26.2,26.24,42680.0,22.6846,22.7105,22.6586,22.6932,42680.0
2019-01-16 13:30:00,26.24,26.25,26.2,26.23,60990.0,22.6932,22.7019,22.6586,22.6846,60990.0
2019-01-16 13:40:00,26.23,26.35,26.22,26.33,41700.0,22.6846,22.7883,22.6759,22.771,41700.0
2019-01-16 13:50:00,26.32,26.33,26.24,26.29,51998.0,22.7624,22.771,22.6932,22.7364,51998.0
2019-01-16 14:00:00,26.29,26.31,26.27,26.29,52672.0,22.7364,22.7537,22.7192,22.7364,52672.0
2019-01-16 14:10:00,26.29,26.32,26.26,26.31,51188.0,22.7364,22.7624,22.7105,22.7537,51188.0
2019-01-16 14:20:00,26.3,26.33,26.29,26.32,52032.0,22.7451,22.771,22.7364,22.7624,52032.0
2019-01-16 14:30:00,26.32,26.35,26.31,26.33,35158.0,22.7624,22.7883,22.7537,22.771,35158.0
2019-01-16 14:40:00,26.33,26.45,26.31,26.45,100676.0,22.771,22.8748,22.7537,22.8748,100676.0
2019-01-16 14:50:00,26.44,26.45,26.39,26.39,43616.0,22.8662,22.8748,22.8229,22.8229,43616.0
2019-01-16 15:00:00,26.4,26.4,26.34,26.38,94630.0,22.8316,22.8316,22.7797,22.8143,94630.0
2019-01-16 15:10:00,26.38,26.38,26.31,26.36,70236.0,22.8143,22.8143,22.7537,22.797,70236.0
2019-01-16 15:20:00,26.36,26.36,26.32,26.32,96310.0,22.797,22.797,22.7624,22.7624,96310.0
2019-01-16 15:30:00,26.32,26.33,26.24,26.3,103398.0,22.7624,22.771,22.6932,22.7451,103398.0
2019-01-16 15:40:00,26.3,26.32,26.24,26.27,145502.0,22.7451,22.7624,22.6932,22.7192,145502.0
2019-01-16 15:50:00,26.26,26.33,26.22,26.24,287408.0,22.7105,22.771,22.6759,22.6932,287408.0
2019-01-17 09:30:00,26.08,26.32,26.08,26.32,62936.0,22.5548,22.7624,22.5548,22.7624,62936.0
2019-01-17 09:40:00,26.29,26.46,26.29,26.43,25046.0,22.7364,22.8835,22.7364,22.8575,25046.0
2019-01-17 09:50:00,26.42,26.43,26.36,26.36,18642.0,22.8489,22.8575,22.797,22.797,18642.0
2019-01-17 10:00:00,26.4,26.43,26.32,26.39,141572.0,22.8316,22.8575,22.7624,22.8229,141572.0
2019-01-17 10:10:00,26.39,26.4,26.23,26.24,62614.0,22.8229,22.8316,22.6846,22.6932,62614.0
2019-01-17 10:20:00,26.2,26.36,26.17,26.23,19428.0,22.6586,22.797,22.6327,22.6846,19428.0
2019-01-17 10:30:00,26.23,26.29,26.23,26.24,20652.0,22.6846,22.7364,22.6846,22.6932,20652.0
2019-01-17 10:40:00,26.24,26.29,26.17,26.24,27412.0,22.6932,22.7364,22.6327,22.6932,27412.0
2019-01-17 10:50:00,26.24,26.32,26.22,26.22,21138.0,22.6932,22.7624,22.6759,22.6759,21138.0
2019-01-17 11:00:00,26.23,26.34,26.18,26.3,38892.0,22.6846,22.7797,22.6413,22.7451,38892.0
2019-01-17 11:10:00,26.29,26.31,26.27,26.29,17036.0,22.7364,22.7537,22.7192,22.7364,17036.0
2019-01-17 11:20:00,26.29,26.31,26.23,26.27,27338.0,22.7364,22.7537,22.6846,22.7192,27338.0
2019-01-17 11:30:00,26.27,26.33,26.22,26.3,33984.0,22.7192,22.771,22.6759,22.7451,33984.0
2019-01-17 11:40:00,26.3,26.41,26.29,26.38,28624.0,22.7451,22.8402,22.7364,22.8143,28624.0
2019-01-17 11:50:00,26.38,26.5,26.38,26.45,29536.0,22.8143,22.9181,22.8143,22.8748,29536.0
2019-01-17 12:00:00,26.45,26.46,26.37,26.41,36774.0,22.8748,22.8835,22.8056,22.8402,36774.0
2019-01-17 12:10:00,26.42,26.44,26.37,26.38,19832.0,22.8489,22.8662,22.8056,22.8143,19832.0
2019-01-17 12:20:00,26.39,26.46,26.38,26.46,51178.0,22.8229,22.8835,22.8143,22.8835,51178.0
2019-01-17 12:30:00,26.46,26.46,26.41,26.43,31900.0,22.8835,22.8835,22.8402,22.8575,31900.0
2019-01-17 12:40:00,26.43,26.47,26.39,26.46,54010.0,22.8575,22.8921,22.8229,22.8835,54010.0
2019-01-17 12:50:00,26.46,26.48,26.42,26.47,49842.0,22.8835,22.9008,22.8489,22.8921,49842.0
2019-01-17 13:00:00,26.47,26.54,26.41,26.54,53024.0,22.8921,22.9527,22.8402,22.9527,53024.0
2019-01-17 13:10:00,26.53,26.6,26.5,26.59,37434.0,22.944,23.0045,22.9181,22.9959,37434.0
2019-01-17 13:20:00,26.58,26.68,26.56,26.66,28564.0,22.9872,23.0737,22.97,23.0564,28564.0
2019-01-17 13:30:00,26.69,26.71,26.56,26.57,32776.0,23.0824,23.0997,22.97,22.9786,32776.0
2019-01-17 13:40:00,26.54,26.54,26.5,26.5,32900.0,22.9527,22.9527,22.9181,22.9181,32900.0
2019-01-17 13:50:00,26.5,26.51,26.47,26.49,29498.0,22.9181,22.9267,22.8921,22.9094,29498.0
2019-01-17 14:00:00,26.48,26.5,26.43,26.46,28756.0,22.9008,22.9181,22.8575,22.8835,28756.0
2019-01-17 14:10:00,26.46,26.5,26.44,26.46,42244.0,22.8835,22.9181,22.8662,22.8835,42244.0
2019-01-17 14:20:00,26.46,26.5,26.45,26.5,37710.0,22.8835,22.9181,22.8748,22.9181,37710.0
2019-01-17 14:30:00,26.49,26.59,26.45,26.54,81004.0,22.9094,22.9959,22.8748,22.9527,81004.0
2019-01-17 14:40:00,26.55,27.06,26.55,26.89,242252.0,22.9613,23.4024,22.9613,23.2553,242252.0
2019-01-17 14:50:00,26.88,26.96,26.73,26.75,155080.0,23.2467,23.3159,23.117,23.1343,155080.0
2019-01-17 15:00:00,26.77,26.78,26.56,26.58,80882.0,23.1516,23.1602,22.97,22.9872,80882.0
2019-01-17 15:10:00,26.58,26.6,26.53,26.57,63790.0,22.9872,23.0045,22.944,22.9786,63790.0
2019-01-17 15:20:00,26.57,26.6,26.52,26.6,76444.0,22.9786,23.0045,22.9354,23.0045,76444.0
2019-01-17 15:30:00,26.61,26.63,26.51,26.52,88124.0,23.0132,23.0305,22.9267,22.9354,88124.0
2019-01-17 15:40:00,26.52,26.53,26.43,26.43,164622.0,22.9354,22.944,22.8575,22.8575,164622.0
2019-01-17 15:50:00,26.44,26.5,26.39,26.5,287958.0,22.8662,22.9181,22.8229,22.9181,287958.0
2019-01-18 09:30:00,26.6,26.76,26.47,26.54,112874.0,23.0045,23.1429,22.8921,22.9527,112874.0
2019-01-18 09:40:00,26.55,26.74,26.54,26.58,84350.0,22.9613,23.1256,22.9527,22.9872,84350.0
2019-01-18 09:50:00,26.59,26.68,26.55,26.68,26338.0,22.9959,23.0737,22.9613,23.0737,26338.0
2019-01-18 10:00:00,26.66,26.68,26.54,26.64,125702.0,23.0564,23.0737,22.9527,23.0391,125702.0
2019-01-18 10:10:00,26.65,26.8,26.62,26.73,53488.0,23.0478,23.1775,23.0218,23.117,53488.0
2019-01-18 10:20:00,26.73,26.74,26.65,26.72,139718.0,23.117,23.1256,23.0478,23.1083,139718.0
2019-01-18 10:30:00,26.75,26.78,26.68,26.71,79876.0,23.1343,23.1602,23.0737,23.0997,79876.0
2019-01-18 10:40:00,26.73,26.79,26.72,26.75,62128.0,23.117,23.1689,23.1083,23.1343,62128.0
2019-01-18 10:50:00,26.75,26.85,26.74,26.84,36126.0,23.1343,23.2208,23.1256,23.2121,36126.0
2019-01-18 11:00:00,26.84,26.92,26.83,26.9,31812.0,23.2121,23.2813,23.2035,23.264,31812.0
2019-01-18 11:10:00,26.9,26.91,26.83,26.83,26006.0,23.264,23.2726,23.2035,23.2035,26006.0
2019-01-18 11:20:00,26.84,26.91,26.82,26.91,19998.0,23.2121,23.2726,23.1948,23.2726,19998.0
2019-01-18 11:30:00,26.93,27.06,26.9,27.06,21064.0,23.2899,23.4024,23.264,23.4024,21064.0
2019-01-18 11:40:00,27.06,27.07,26.93,26.96,42788.0,23.4024,23.411,23.2899,23.3159,42788.0
2019-01-18 11:50:00,26.99,27.15,26.98,27.14,74574.0,23.3418,23.4802,23.3332,23.4716,74574.0
2019-01-18 12:00:00,27.14,27.18,27.08,27.1,22158.0,23.4716,23.5061,23.4197,23.437,22158.0
2019-01-18 12:10:00,27.12,27.22,27.11,27.19,16148.0,23.4543,23.5407,23.4456,23.5148,16148.0
2019-01-18 12:20:00,27.21,27.25,27.18,27.23,14122.0,23.5321,23.5667,23.5061,23.5494,14122.0
2019-01-18 12:30:00,27.24,27.29,27.2,27.22,23916.0,23.558,23.6013,23.5234,23.5407,23916.0
2019-01-18 12:40:00,27.23,27.3,27.14,27.16,41440.0,23.5494,23.6099,23.4716,23.4889,41440.0
2019-01-18 12:50:00,27.15,27.16,27.03,27.13,34930.0,23.4802,23.4889,23.3764,23.4629,34930.0
2019-01-18 13:00:00,27.11,27.11,27.05,27.07,14358.0,23.4456,23.4456,23.3937,23.411,14358.0
2019-01-18 13:10:00,27.07,27.1,27.02,27.04,23816.0,23.411,23.437,23.3678,23.3851,23816.0
2019-01-18 13:20:00,27.04,27.05,26.9,26.9,53052.0,23.3851,23.3937,23.264,23.264,53052.0
2019-01-18 13:30:00,26.91,26.92,26.87,26.89,28248.0,23.2726,23.2813,23.238,23.2553,28248.0
2019-01-18 13:40:00,26.9,26.94,26.87,26.9,26116.0,23.264,23.2986,23.238,23.264,26116.0
2019-01-18 13:50:00,26.9,26.98,26.86,26.97,22224.0,23.264,23.3332,23.2294,23.3245,22224.0
2019-01-18 14:00:00,26.97,26.98,26.9,26.98,47410.0,23.3245,23.3332,23.264,23.3332,47410.0
2019-01-18 14:10:00,26.97,26.99,26.87,26.87,29662.0,23.3245,23.3418,23.238,23.238,29662.0
2019-01-18 14:20:00,26.89,26.93,26.89,26.93,13278.0,23.2553,23.2899,23.2553,23.2899,13278.0
2019-01-18 14:30:00,26.93,26.95,26.9,26.92,22440.0,23.2899,23.3072,23.264,23.2813,22440.0
2019-01-18 14:40:00,26.93,26.96,26.89,26.9,18546.0,23.2899,23.3159,23.2553,23.264,18546.0
2019-01-18 14:50:00,26.91,27.02,26.9,26.97,33818.0,23.2726,23.3678,23.264,23.3245,33818.0
2019-01-18 15:00:00,26.97,26.97,26.91,26.91,34586.0,23.3245,23.3245,23.2726,23.2726,34586.0
2019-01-18 15:10:00,26.91,26.97,26.89,26.96,38206.0,23.2726,23.3245,23.2553,23.3159,38206.0
2019-01-18 15:20:00,26.96,26.99,26.92,26.93,47772.0,23.3159,23.3418,23.2813,23.2899,47772.0
2019-01-18 15:30:00,26.93,27.0,26.91,26.99,84158.0,23.2899,23.3505,23.2726,23.3418,84158.0
2019-01-18 15:40:00,27.0,27.01,26.89,26.9,143642.0,23.3505,23.3591,23.2553,23.264,143642.0
2019-01-18 15:50:00,26.9,26.93,26.84,26.93,290788.0,23.264,23.2899,23.2121,23.2899,290788.0
2019-01-22 09:30:00,26.78,26.86,26.63,26.63,121466.0,23.1602,23.2294,23.0305,23.0305,121466.0
2019-01-22 09:40:00,26.63,26.73,26.51,26.56,16756.0,23.0305,23.117,22.9267,22.97,16756.0
2019-01-22 09:50:00,26.56,26.56,26.28,26.31,78470.0,22.97,22.97,22.7278,22.7537,78470.0
2019-01-22 10:00:00,26.28,26.36,26.22,26.27,78328.0,22.7278,22.797,22.6759,22.7192,78328.0
2019-01-22 10:10:00,26.26,26.32,26.23,26.28,47896.0,22.7105,22.7624,22.6846,22.7278,47896.0
2019-01-22 10:20:00,26.27,26.47,26.27,26.45,67394.0,22.7192,22.8921,22.7192,22.8748,67394.0
2019-01-22 10:30:00,26.46,26.55,26.45,26.5,46114.0,22.8835,22.9613,22.8748,22.9181,46114.0
2019-01-22 10:40:00,26.5,26.55,26.49,26.52,32214.0,22.9181,22.9613,22.9094,22.9354,32214.0
2019-01-22 10:50:00,26.52,26.64,26.52,26.53,44974.0,22.9354,23.0391,22.9354,22.944,44974.0
2019-01-22 11:00:00,26.53,26.59,26.5,26.54,38330.0,22.944,22.9959,22.9181,22.9527,38330.0
2019-01-22 11:10:00,26.54,26.59,26.52,26.54,37870.0,22.9527,22.9959,22.9354,22.9527,37870.0
2019-01-22 11:20:00,26.56,26.56,26.49,26.49,27520.0,22.97,22.97,22.9094,22.9094,27520.0
2019-01-22 11:30:00,26.5,26.54,26.47,26.47,32532.0,22.9181,22.9527,22.8921,22.8921,32532.0
2019-01-22 11:40:00,26.47,26.53,26.46,26.5,26272.0,22.8921,22.944,22.8835,22.9181,26272.0
2019-01-22 11:50:00,26.49,26.5,26.39,26.4,18926.0,22.9094,22.9181,22.8229,22.8316,18926.0
2019-01-22 12:00:00,26.4,26.43,26.36,26.39,20138.0,22.8316,22.8575,22.797,22.8229,20138.0
2019-01-22 12:10:00,26.39,26.4,26.31,26.34,45814.0,22.8229,22.8316,22.7537,22.7797,45814.0
2019-01-22 12:20:00,26.34,26.4,26.3,26.39,102092.0,22.7797,22.8316,22.7451,22.8229,102092.0
2019-01-22 12:30:00,26.4,26.4,26.25,26.35,111050.0,22.8316,22.8316,22.7019,22.7883,111050.0
2019-01-22 12:40:00,26.38,26.47,26.31,26.43,102786.0,22.8143,22.8921,22.7537,22.8575,102786.0
2019-01-22 12:50:00,26.43,26.43,26.36,26.36,22882.0,22.8575,22.8575,22.797,22.797,22882.0
2019-01-22 13:00:00,26.35,26.35,26.25,26.25,20606.0,22.7883,22.7883,22.7019,22.7019,20606.0
2019-01-22 13:10:00,26.25,26.25,26.16,26.16,26658.0,22.7019,22.7019,22.624,22.624,26658.0
2019-01-22 13:20:00,26.15,26.24,26.15,26.24,18116.0,22.6154,22.6932,22.6154,22.6932,18116.0
2019-01-22 13:30:00,26.23,26.35,26.22,26.32,17092.0,22.6846,22.7883,22.6759,22.7624,17092.0
2019-01-22 13:40:00,26.35,26.35,26.25,26.27,49404.0,22.7883,22.7883,22.7019,22.7192,49404.0
2019-01-22 13:50:00,26.28,26.36,26.28,26.32,25738.0,22.7278,22.797,22.7278,22.7624,25738.0
2019-01-22 14:00:00,26.33,26.34,26.21,26.24,72498.0,22.771,22.7797,22.6673,22.6932,72498.0
2019-01-22 14:10:00,26.24,26.26,26.21,26.25,34168.0,22.6932,22.7105,22.6673,22.7019,34168.0
2019-01-22 14:20:00,26.25,26.25,26.11,26.11,41778.0,22.7019,22.7019,22.5808,22.5808,41778.0
2019-01-22 14:30:00,26.11,26.13,26.04,26.07,49964.0,22.5808,22.5981,22.5202,22.5462,49964.0
2019-01-22 14:40:00,26.08,26.09,25.99,26.02,41606.0,22.5548,22.5635,22.477,22.5029,41606.0
2019-01-22 14:50:00,26.02,26.08,25.98,26.07,26568.0,22.5029,22.5548,22.4683,22.5462,26568.0
2019-01-22 15:00:00,26.06,26.08,26.02,26.02,33014.0,22.5375,22.5548,22.5029,22.5029,33014.0
2019-01-22 15:10:00,26.02,26.04,26.0,26.02,52190.0,22.5029,22.5202,22.4856,22.5029,52190.0
2019-01-22 15:20:00,26.02,26.07,26.02,26.05,73406.0,22.5029,22.5462,22.5029,22.5289,73406.0
2019-01-22 15:30:00,26.06,26.15,26.02,26.15,73714.0,22.5375,22.6154,22.5029,22.6154,73714.0
2019-01-22 15:40:00,26.15,26.18,26.1,26.15,100722.0,22.6154,22.6413,22.5721,22.6154,100722.0
2019-01-22 15:50:00,26.14,26.26,26.11,26.25,292718.0,22.6067,22.7105,22.5808,22.7019,292718.0
2019-01-23 09:30:00,25.5,26.04,25.28,26.0,216134.0,22.0532,22.5202,21.863,22.4856,216134.0
2019-01-23 09:40:00,25.97,26.03,25.79,25.91,92400.0,22.4597,22.5116,22.304,22.4078,92400.0
2019-01-23 09:50:00,25.93,26.07,25.93,25.99,113066.0,22.4251,22.5462,22.4251,22.477,113066.0
2019-01-23 10:00:00,26.0,26.0,25.85,25.86,75474.0,22.4856,22.4856,22.3559,22.3646,75474.0
2019-01-23 10:10:00,25.86,25.92,25.72,25.78,147860.0,22.3646,22.4165,22.2435,22.2954,147860.0
2019-01-23 10:20:00,25.79,25.89,25.78,25.85,44472.0,22.304,22.3905,22.2954,22.3559,44472.0
2019-01-23 10:30:00,25.83,25.93,25.82,25.83,80930.0,22.3386,22.4251,22.33,22.3386,80930.0
2019-01-23 10:40:00,25.81,25.81,25.68,25.77,49390.0,22.3213,22.3213,22.2089,22.2867,49390.0
2019-01-23 10:50:00,25.77,25.78,25.68,25.74,87116.0,22.2867,22.2954,22.2089,22.2608,87116.0
2019-01-23 11:00:00,25.75,25.76,25.65,25.65,93092.0,22.2694,22.2781,22.183,22.183,93092.0
2019-01-23 11:10:00,25.65,25.68,25.61,25.63,91204.0,22.183,22.2089,22.1484,22.1657,91204.0
2019-01-23 11:20:00,25.63,25.69,25.62,25.69,42626.0,22.1657,22.2175,22.157,22.2175,42626.0
2019-01-23 11:30:00,25.69,25.75,25.64,25.71,57984.0,22.2175,22.2694,22.1743,22.2348,57984.0
2019-01-23 11:40:00,25.71,25.73,25.52,25.53,66996.0,22.2348,22.2521,22.0705,22.0792,66996.0
2019-01-23 11:50:00,25.52,25.56,25.46,25.47,66310.0,22.0705,22.1051,22.0186,22.0273,66310.0
2019-01-23 12:00:00,25.49,25.55,25.43,25.44,43788.0,22.0446,22.0965,21.9927,22.0013,43788.0
2019-01-23 12:10:00,25.45,25.45,25.35,25.35,48802.0,22.01,22.01,21.9235,21.9235,48802.0
2019-01-23 12:20:00,25.36,25.39,25.33,25.33,42788.0,21.9322,21.9581,21.9062,21.9062,42788.0
2019-01-23 12:30:00,25.35,25.49,25.35,25.43,50290.0,21.9235,22.0446,21.9235,21.9927,50290.0
2019-01-23 12:40:00,25.44,25.51,25.41,25.5,47064.0,22.0013,22.0619,21.9754,22.0532,47064.0
2019-01-23 12:50:00,25.5,25.53,25.46,25.47,33200.0,22.0532,22.0792,22.0186,22.0273,33200.0
2019-01-23 13:00:00,25.47,25.5,25.41,25.49,52536.0,22.0273,22.0532,21.9754,22.0446,52536.0
2019-01-23 13:10:00,25.49,25.63,25.49,25.58,57762.0,22.0446,22.1657,22.0446,22.1224,57762.0
2019-01-23 13:20:00,25.59,25.66,25.58,25.61,27262.0,22.1311,22.1916,22.1224,22.1484,27262.0
2019-01-23 13:30:00,25.63,25.71,25.62,25.68,30572.0,22.1657,22.2348,22.157,22.2089,30572.0
2019-01-23 13:40:00,25.69,25.79,25.67,25.78,28240.0,22.2175,22.304,22.2003,22.2954,28240.0
2019-01-23 13:50:00,25.77,25.78,25.72,25.73,36214.0,22.2867,22.2954,22.2435,22.2521,36214.0
2019-01-23 14:00:00,25.74,25.83,25.74,25.81,39184.0,22.2608,22.3386,22.2608,22.3213,39184.0
2019-01-23 14:10:00,25.81,25.88,25.8,25.83,69354.0,22.3213,22.3819,22.3127,22.3386,69354.0
2019-01-23 14:20:00,25.83,25.91,25.83,25.85,32774.0,22.3386,22.4078,22.3386,22.3559,32774.0
2019-01-23 14:30:00,25.85,25.85,25.79,25.8,39812.0,22.3559,22.3559,22.304,22.3127,39812.0
2019-01-23 14:40:00,25.79,25.79,25.75,25.79,41462.0,22.304,22.304,22.2694,22.304,41462.0
2019-01-23 14:50:00,25.79,25.79,25.76,25.77,39742.0,22.304,22.304,22.2781,22.2867,39742.0
2019-01-23 15:00:00,25.77,25.82,25.76,25.77,43270.0,22.2867,22.33,22.2781,22.2867,43270.0
2019-01-23 15:10:00,25.77,25.82,25.75,25.82,151492.0,22.2867,22.33,22.2694,22.33,151492.0
2019-01-23 15:20:00,25.83,25.85,25.81,25.83,96076.0,22.3386,22.3559,22.3213,22.3386,96076.0
2019-01-23 15:30:00,25.83,25.84,25.78,25.83,76078.0,22.3386,22.3473,22.2954,22.3386,76078.0
2019-01-23 15:40:00,25.83,25.83,25.75,25.79,171670.0,22.3386,22.3386,22.2694,22.304,171670.0
2019-01-23 15:50:00,25.78,25.79,25.73,25.75,313620.0,22.2954,22.304,22.2521,22.2694,313620.0
2019-01-24 09:30:00,25.61,25.64,25.38,25.44,87630.0,22.332,22.3581,22.1314,22.1837,87630.0
2019-01-24 09:40:00,25.43,25.47,25.33,25.41,36678.0,22.175,22.2099,22.0878,22.1576,36678.0
2019-01-24 09:50:00,25.4,25.61,25.33,25.59,238730.0,22.1488,22.332,22.0878,22.3145,238730.0
2019-01-24 10:00:00,25.57,25.68,25.54,25.61,43558.0,22.2971,22.393,22.2709,22.332,43558.0
2019-01-24 10:10:00,25.6,25.68,25.52,25.65,33148.0,22.3232,22.393,22.2535,22.3668,33148.0
2019-01-24 10:20:00,25.65,25.71,25.55,25.71,21322.0,22.3668,22.4192,22.2796,22.4192,21322.0
2019-01-24 10:30:00,25.7,25.7,25.54,25.61,29226.0,22.4104,22.4104,22.2709,22.332,29226.0
2019-01-24 10:40:00,25.59,25.65,25.56,25.59,51274.0,22.3145,22.3668,22.2884,22.3145,51274.0
2019-01-24 10:50:00,25.59,25.68,25.55,25.67,51836.0,22.3145,22.393,22.2796,22.3843,51836.0
2019-01-24 11:00:00,25.67,25.88,25.63,25.8,86828.0,22.3843,22.5674,22.3494,22.4977,86828.0
2019-01-24 11:10:00,25.79,25.84,25.73,25.82,153130.0,22.4889,22.5325,22.4366,22.5151,153130.0
2019-01-24 11:20:00,25.81,25.9,25.79,25.86,35978.0,22.5064,22.5849,22.4889,22.55,35978.0
2019-01-24 11:30:00,25.86,25.91,25.83,25.85,37398.0,22.55,22.5936,22.5238,22.5413,37398.0
2019-01-24 11:40:00,25.87,25.88,25.76,25.76,46936.0,22.5587,22.5674,22.4628,22.4628,46936.0
2019-01-24 11:50:00,25.76,25.82,25.75,25.81,31434.0,22.4628,22.5151,22.454,22.5064,31434.0
2019-01-24 12:00:00,25.81,25.83,25.75,25.8,38856.0,22.5064,22.5238,22.454,22.4977,38856.0
2019-01-24 12:10:00,25.8,25.81,25.77,25.78,19574.0,22.4977,22.5064,22.4715,22.4802,19574.0
2019-01-24 12:20:00,25.8,25.84,25.78,25.84,16814.0,22.4977,22.5325,22.4802,22.5325,16814.0
2019-01-24 12:30:00,25.84,25.88,25.7,25.75,66250.0,22.5325,22.5674,22.4104,22.454,66250.0
2019-01-24 12:40:00,25.75,25.77,25.7,25.7,15824.0,22.454,22.4715,22.4104,22.4104,15824.0
2019-01-24 12:50:00,25.68,25.7,25.63,25.65,23304.0,22.393,22.4104,22.3494,22.3668,23304.0
2019-01-24 13:00:00,25.66,25.73,25.65,25.73,13606.0,22.3756,22.4366,22.3668,22.4366,13606.0
2019-01-24 13:10:00,25.72,25.73,25.63,25.72,15744.0,22.4279,22.4366,22.3494,22.4279,15744.0
2019-01-24 13:20:00,25.73,25.73,25.63,25.63,33218.0,22.4366,22.4366,22.3494,22.3494,33218.0
2019-01-24 13:30:00,25.64,25.66,25.63,25.66,19670.0,22.3581,22.3756,22.3494,22.3756,19670.0
2019-01-24 13:40:00,25.67,25.69,25.64,25.69,16938.0,22.3843,22.4017,22.3581,22.4017,16938.0
2019-01-24 13:50:00,25.7,25.79,25.68,25.77,20142.0,22.4104,22.4889,22.393,22.4715,20142.0
2019-01-24 14:00:00,25.77,25.86,25.75,25.86,22774.0,22.4715,22.55,22.454,22.55,22774.0
2019-01-24 14:10:00,25.86,25.89,25.82,25.89,26498.0,22.55,22.5761,22.5151,22.5761,26498.0
2019-01-24 14:20:00,25.87,25.89,25.83,25.88,21056.0,22.5587,22.5761,22.5238,22.5674,21056.0
2019-01-24 14:30:00,25.88,25.89,25.84,25.88,28458.0,22.5674,22.5761,22.5325,22.5674,28458.0
2019-01-24 14:40:00,25.86,25.88,25.82,25.87,25924.0,22.55,22.5674,22.5151,22.5587,25924.0
2019-01-24 14:50:00,25.88,25.89,25.84,25.89,37044.0,22.5674,22.5761,22.5325,22.5761,37044.0
2019-01-24 15:00:00,25.88,25.91,25.86,25.9,39840.0,22.5674,22.5936,22.55,22.5849,39840.0
2019-01-24 15:10:00,25.9,25.98,25.87,25.97,33558.0,22.5849,22.6546,22.5587,22.6459,33558.0
2019-01-24 15:20:00,25.98,25.98,25.93,25.95,32526.0,22.6546,22.6546,22.611,22.6285,32526.0
2019-01-24 15:30:00,25.95,26.0,25.93,25.98,52518.0,22.6285,22.6721,22.611,22.6546,52518.0
2019-01-24 15:40:00,25.99,26.0,25.95,25.96,100186.0,22.6633,22.6721,22.6285,22.6372,100186.0
2019-01-24 15:50:00,25.96,26.0,25.93,25.93,201664.0,22.6372,22.6721,22.611,22.611,201664.0
2019-01-25 09:30:00,26.3,26.3,26.0,26.18,29640.0,22.9337,22.9337,22.6721,22.829,29640.0
2019-01-25 09:40:00,26.18,26.29,26.13,26.25,24018.0,22.829,22.9249,22.7854,22.8901,24018.0
2019-01-25 09:50:00,26.27,26.29,26.06,26.11,78470.0,22.9075,22.9249,22.7244,22.768,78470.0
2019-01-25 10:00:00,26.11,26.3,26.11,26.27,62366.0,22.768,22.9337,22.768,22.9075,62366.0
2019-01-25 10:10:00,26.25,26.42,26.19,26.42,94940.0,22.8901,23.0383,22.8377,23.0383,94940.0
2019-01-25 10:20:00,26.42,26.51,26.35,26.46,63898.0,23.0383,23.1168,22.9773,23.0732,63898.0
2019-01-25 10:30:00,26.46,26.5,26.35,26.41,32560.0,23.0732,23.1081,22.9773,23.0296,32560.0
2019-01-25 10:40:00,26.4,26.5,26.36,26.41,46700.0,23.0209,23.1081,22.986,23.0296,46700.0
2019-01-25 10:50:00,26.39,26.4,26.28,26.33,25358.0,23.0121,23.0209,22.9162,22.9598,25358.0
2019-01-25 11:00:00,26.32,26.44,26.3,26.42,23270.0,22.9511,23.0557,22.9337,23.0383,23270.0
2019-01-25 11:10:00,26.43,26.43,26.35,26.39,22086.0,23.047,23.047,22.9773,23.0121,22086.0
2019-01-25 11:20:00,26.39,26.4,26.3,26.34,22788.0,23.0121,23.0209,22.9337,22.9685,22788.0
2019-01-25 11:30:00,26.32,26.38,26.31,26.31,74008.0,22.9511,23.0034,22.9424,22.9424,74008.0
2019-01-25 11:40:00,26.31,26.36,26.29,26.33,76576.0,22.9424,22.986,22.9249,22.9598,76576.0
2019-01-25 11:50:00,26.33,26.35,26.27,26.27,24188.0,22.9598,22.9773,22.9075,22.9075,24188.0
2019-01-25 12:00:00,26.28,26.33,26.23,26.3,25604.0,22.9162,22.9598,22.8726,22.9337,25604.0
2019-01-25 12:10:00,26.31,26.33,26.25,26.3,28020.0,22.9424,22.9598,22.8901,22.9337,28020.0
2019-01-25 12:20:00,26.3,26.39,26.26,26.39,48294.0,22.9337,23.0121,22.8988,23.0121,48294.0
2019-01-25 12:30:00,26.39,26.41,26.37,26.41,14948.0,23.0121,23.0296,22.9947,23.0296,14948.0
2019-01-25 12:40:00,26.42,26.44,26.36,26.42,21488.0,23.0383,23.0557,22.986,23.0383,21488.0
2019-01-25 12:50:00,26.42,26.45,26.34,26.35,33728.0,23.0383,23.0645,22.9685,22.9773,33728.0
2019-01-25 13:00:00,26.34,26.37,26.33,26.34,75456.0,22.9685,22.9947,22.9598,22.9685,75456.0
2019-01-25 13:10:00,26.34,26.34,26.25,26.27,43194.0,22.9685,22.9685,22.8901,22.9075,43194.0
2019-01-25 13:20:00,26.28,26.31,26.28,26.28,31580.0,22.9162,22.9424,22.9162,22.9162,31580.0
2019-01-25 13:30:00,26.28,26.29,26.24,26.28,65050.0,22.9162,22.9249,22.8813,22.9162,65050.0
2019-01-25 13:40:00,26.28,26.33,26.28,26.33,24096.0,22.9162,22.9598,22.9162,22.9598,24096.0
2019-01-25 13:50:00,26.33,26.33,26.3,26.32,42260.0,22.9598,22.9598,22.9337,22.9511,42260.0
2019-01-25 14:00:00,26.31,26.34,26.3,26.33,22356.0,22.9424,22.9685,22.9337,22.9598,22356.0
2019-01-25 14:10:00,26.34,26.34,26.29,26.32,46234.0,22.9685,22.9685,22.9249,22.9511,46234.0
2019-01-25 14:20:00,26.32,26.4,26.32,26.39,27012.0,22.9511,23.0209,22.9511,23.0121,27012.0
2019-01-25 14:30:00,26.39,26.39,26.29,26.35,27678.0,23.0121,23.0121,22.9249,22.9773,27678.0
2019-01-25 14:40:00,26.35,26.36,26.33,26.35,65406.0,22.9773,22.986,22.9598,22.9773,65406.0
2019-01-25 14:50:00,26.35,26.41,26.35,26.41,36904.0,22.9773,23.0296,22.9773,23.0296,36904.0
2019-01-25 15:00:00,26.41,26.47,26.39,26.46,37014.0,23.0296,23.0819,23.0121,23.0732,37014.0
2019-01-25 15:10:00,26.46,26.5,26.45,26.5,32746.0,23.0732,23.1081,23.0645,23.1081,32746.0
2019-01-25 15:20:00,26.5,26.5,26.43,26.44,85154.0,23.1081,23.1081,23.047,23.0557,85154.0
2019-01-25 15:30:00,26.44,26.44,26.34,26.38,73036.0,23.0557,23.0557,22.9685,23.0034,73036.0
2019-01-25 15:40:00,26.39,26.5,26.37,26.5,80416.0,23.0121,23.1081,22.9947,23.1081,80416.0
2019-01-25 15:50:00,26.5,26.5,26.43,26.46,159100.0,23.1081,23.1081,23.047,23.0732,159100.0
2019-01-28 09:30:00,26.2,26.2,25.75,25.87,77042.0,22.8465,22.8465,22.454,22.5587,77042.0
2019-01-28 09:40:00,25.89,26.0,25.85,25.99,36546.0,22.5761,22.6721,22.5413,22.6633,36546.0
2019-01-28 09:50:00,25.96,26.04,25.83,26.0,41692.0,22.6372,22.7069,22.5238,22.6721,41692.0
2019-01-28 10:00:00,25.96,26.11,25.93,26.1,50972.0,22.6372,22.768,22.611,22.7593,50972.0
2019-01-28 10:10:00,26.1,26.1,25.96,26.1,54956.0,22.7593,22.7593,22.6372,22.7593,54956.0
2019-01-28 10:20:00,26.14,26.16,26.07,26.13,24290.0,22.7941,22.8116,22.7331,22.7854,24290.0
2019-01-28 10:30:00,26.11,26.18,26.1,26.1,45518.0,22.768,22.829,22.7593,22.7593,45518.0
2019-01-28 10:40:00,26.11,26.25,26.11,26.14,68232.0,22.768,22.8901,22.768,22.7941,68232.0
2019-01-28 10:50:00,26.12,26.18,26.11,26.16,32536.0,22.7767,22.829,22.768,22.8116,32536.0
2019-01-28 11:00:00,26.15,26.21,26.11,26.18,31244.0,22.8029,22.8552,22.768,22.829,31244.0
2019-01-28 11:10:00,26.2,26.25,26.17,26.18,42744.0,22.8465,22.8901,22.8203,22.829,42744.0
2019-01-28 11:20:00,26.2,26.23,26.17,26.23,23836.0,22.8465,22.8726,22.8203,22.8726,23836.0
2019-01-28 11:30:00,26.22,26.25,26.1,26.11,21446.0,22.8639,22.8901,22.7593,22.768,21446.0
2019-01-28 11:40:00,26.11,26.14,25.99,26.03,53894.0,22.768,22.7941,22.6633,22.6982,53894.0
2019-01-28 11:50:00,26.03,26.04,25.94,25.95,40026.0,22.6982,22.7069,22.6197,22.6285,40026.0
2019-01-28 12:00:00,25.94,26.02,25.88,26.0,88476.0,22.6197,22.6895,22.5674,22.6721,88476.0
2019-01-28 12:10:00,26.0,26.04,25.96,26.01,19490.0,22.6721,22.7069,22.6372,22.6808,19490.0
2019-01-28 12:20:00,26.02,26.06,26.01,26.06,25068.0,22.6895,22.7244,22.6808,22.7244,25068.0
2019-01-28 12:30:00,26.07,26.1,26.06,26.1,14600.0,22.7331,22.7593,22.7244,22.7593,14600.0
2019-01-28 12:40:00,26.1,26.11,26.09,26.1,19782.0,22.7593,22.768,22.7505,22.7593,19782.0
2019-01-28 12:50:00,26.09,26.13,26.08,26.09,21700.0,22.7505,22.7854,22.7418,22.7505,21700.0
2019-01-28 13:00:00,26.09,26.11,26.05,26.1,15162.0,22.7505,22.768,22.7157,22.7593,15162.0
2019-01-28 13:10:00,26.1,26.17,26.09,26.17,28118.0,22.7593,22.8203,22.7505,22.8203,28118.0
2019-01-28 13:20:00,26.17,26.21,26.16,26.17,31078.0,22.8203,22.8552,22.8116,22.8203,31078.0
2019-01-28 13:30:00,26.17,26.23,26.12,26.19,26458.0,22.8203,22.8726,22.7767,22.8377,26458.0
2019-01-28 13:40:00,26.18,26.24,26.18,26.22,13964.0,22.829,22.8813,22.829,22.8639,13964.0
2019-01-28 13:50:00,26.23,26.25,26.21,26.23,24642.0,22.8726,22.8901,22.8552,22.8726,24642.0
2019-01-28 14:00:00,26.24,26.25,26.22,26.24,17246.0,22.8813,22.8901,22.8639,22.8813,17246.0
2019-01-28 14:10:00,26.24,26.25,26.22,26.23,19992.0,22.8813,22.8901,22.8639,22.8726,19992.0
2019-01-28 14:20:00,26.23,26.27,26.21,26.26,13070.0,22.8726,22.9075,22.8552,22.8988,13070.0
2019-01-28 14:30:00,26.27,26.32,26.25,26.28,36160.0,22.9075,22.9511,22.8901,22.9162,36160.0
2019-01-28 14:40:00,26.29,26.3,26.25,26.27,23484.0,22.9249,22.9337,22.8901,22.9075,23484.0
2019-01-28 14:50:00,26.28,26.31,26.27,26.28,22868.0,22.9162,22.9424,22.9075,22.9162,22868.0
2019-01-28 15:00:00,26.29,26.31,26.24,26.25,17716.0,22.9249,22.9424,22.8813,22.8901,17716.0
2019-01-28 15:10:00,26.25,26.28,26.24,26.28,26990.0,22.8901,22.9162,22.8813,22.9162,26990.0
2019-01-28 15:20:00,26.27,26.31,26.27,26.29,32720.0,22.9075,22.9424,22.9075,22.9249,32720.0
2019-01-28 15:30:00,26.29,26.3,26.27,26.29,35352.0,22.9249,22.9337,22.9075,22.9249,35352.0
2019-01-28 15:40:00,26.29,26.3,26.23,26.23,66166.0,22.9249,22.9337,22.8726,22.8726,66166.0
2019-01-28 15:50:00,26.24,26.35,26.21,26.35,129000.0,22.8813,22.9773,22.8552,22.9773,129000.0
2019-01-29 09:30:00,26.28,26.28,25.9,26.0,35606.0,22.9162,22.9162,22.5849,22.6721,35606.0
2019-01-29 09:40:00,26.03,26.03,25.83,25.93,90110.0,22.6982,22.6982,22.5238,22.611,90110.0
2019-01-29 09:50:00,25.98,26.14,25.95,26.07,84488.0,22.6546,22.7941,22.6285,22.7331,84488.0
2019-01-29 10:00:00,26.08,26.14,26.05,26.08,15158.0,22.7418,22.7941,22.7157,22.7418,15158.0
2019-01-29 10:10:00,26.07,26.15,26.05,26.11,23878.0,22.7331,22.8029,22.7157,22.768,23878.0
2019-01-29 10:20:00,26.13,26.18,26.11,26.18,10694.0,22.7854,22.829,22.768,22.829,10694.0
2019-01-29 10:30:00,26.18,26.19,26.15,26.17,17380.0,22.829,22.8377,22.8029,22.8203,17380.0
2019-01-29 10:40:00,26.17,26.2,26.15,26.2,15864.0,22.8203,22.8465,22.8029,22.8465,15864.0
2019-01-29 10:50:00,26.22,26.22,26.14,26.17,34144.0,22.8639,22.8639,22.7941,22.8203,34144.0
2019-01-29 11:00:00,26.17,26.17,26.1,26.11,27800.0,22.8203,22.8203,22.7593,22.768,27800.0
2019-01-29 11:10:00,26.11,26.2,26.11,26.2,43322.0,22.768,22.8465,22.768,22.8465,43322.0
2019-01-29 11:20:00,26.2,26.2,26.12,26.14,23028.0,22.8465,22.8465,22.7767,22.7941,23028.0
2019-01-29 11:30:00,26.14,26.17,26.11,26.14,8400.0,22.7941,22.8203,22.768,22.7941,8400.0
2019-01-29 11:40:00,26.14,26.26,26.13,26.24,23666.0,22.7941,22.8988,22.7854,22.8813,23666.0
2019-01-29 11:50:00,26.23,26.25,26.21,26.24,7200.0,22.8726,22.8901,22.8552,22.8813,7200.0
2019-01-29 12:00:00,26.23,26.27,26.22,26.24,17002.0,22.8726,22.9075,22.8639,22.8813,17002.0
2019-01-29 12:10:00,26.24,26.26,26.23,26.25,34648.0,22.8813,22.8988,22.8726,22.8901,34648.0
2019-01-29 12:20:00,26.25,26.25,26.23,26.23,43678.0,22.8901,22.8901,22.8726,22.8726,43678.0
2019-01-29 12:30:00,26.23,26.24,26.2,26.22,12310.0,22.8726,22.8813,22.8465,22.8639,12310.0
2019-01-29 12:40:00,26.22,26.24,26.21,26.21,10964.0,22.8639,22.8813,22.8552,22.8552,10964.0
2019-01-29 12:50:00,26.21,26.25,26.21,26.21,9662.0,22.8552,22.8901,22.8552,22.8552,9662.0
2019-01-29 13:00:00,26.21,26.21,26.17,26.2,9200.0,22.8552,22.8552,22.8203,22.8465,9200.0
2019-01-29 13:10:00,26.2,26.23,26.17,26.2,27412.0,22.8465,22.8726,22.8203,22.8465,27412.0
2019-01-29 13:20:00,26.21,26.25,26.2,26.25,15086.0,22.8552,22.8901,22.8465,22.8901,15086.0
2019-01-29 13:30:00,26.25,26.25,26.23,26.24,17706.0,22.8901,22.8901,22.8726,22.8813,17706.0
2019-01-29 13:40:00,26.24,26.25,26.23,26.24,10150.0,22.8813,22.8901,22.8726,22.8813,10150.0
2019-01-29 13:50:00,26.24,26.25,26.22,26.24,19442.0,22.8813,22.8901,22.8639,22.8813,19442.0
2019-01-29 14:00:00,26.24,26.25,26.22,26.24,21712.0,22.8813,22.8901,22.8639,22.8813,21712.0
2019-01-29 14:10:00,26.24,26.25,26.23,26.24,15766.0,22.8813,22.8901,22.8726,22.8813,15766.0
2019-01-29 14:20:00,26.24,26.25,26.18,26.21,30526.0,22.8813,22.8901,22.829,22.8552,30526.0
2019-01-29 14:30:00,26.21,26.24,26.21,26.24,16232.0,22.8552,22.8813,22.8552,22.8813,16232.0
2019-01-29 14:40:00,26.23,26.25,26.21,26.22,25128.0,22.8726,22.8901,22.8552,22.8639,25128.0
2019-01-29 14:50:00,26.23,26.25,26.22,26.24,53152.0,22.8726,22.8901,22.8639,22.8813,53152.0
2019-01-29 15:00:00,26.23,26.25,26.22,26.24,70454.0,22.8726,22.8901,22.8639,22.8813,70454.0
2019-01-29 15:10:00,26.24,26.26,26.23,26.25,51606.0,22.8813,22.8988,22.8726,22.8901,51606.0
2019-01-29 15:20:00,26.25,26.25,26.24,26.25,46464.0,22.8901,22.8901,22.8813,22.8901,46464.0
2019-01-29 15:30:00,26.25,26.25,26.23,26.25,56274.0,22.8901,22.8901,22.8726,22.8901,56274.0
2019-01-29 15:40:00,26.25,26.32,26.25,26.29,82970.0,22.8901,22.9511,22.8901,22.9249,82970.0
2019-01-29 15:50:00,26.29,26.3,26.27,26.28,139712.0,22.9249,22.9337,22.9075,22.9162,139712.0
2019-01-30 09:30:00,26.53,26.58,26.35,26.54,53042.0,23.1342,23.1778,22.9773,23.1429,53042.0
2019-01-30 09:40:00,26.56,26.56,26.22,26.24,106656.0,23.1604,23.1604,22.8639,22.8813,106656.0
2019-01-30 09:50:00,26.2,26.23,26.1,26.14,64388.0,22.8465,22.8726,22.7593,22.7941,64388.0
2019-01-30 10:00:00,26.13,26.16,26.07,26.09,81390.0,22.7854,22.8116,22.7331,22.7505,81390.0
2019-01-30 10:10:00,26.08,26.08,25.96,25.96,47614.0,22.7418,22.7418,22.6372,22.6372,47614.0
2019-01-30 10:20:00,25.98,26.1,25.97,26.06,16398.0,22.6546,22.7593,22.6459,22.7244,16398.0
2019-01-30 10:30:00,26.07,26.14,26.06,26.1,36476.0,22.7331,22.7941,22.7244,22.7593,36476.0
2019-01-30 10:40:00,26.1,26.18,26.05,26.16,32686.0,22.7593,22.829,22.7157,22.8116,32686.0
2019-01-30 10:50:00,26.16,26.28,26.15,26.24,54228.0,22.8116,22.9162,22.8029,22.8813,54228.0
2019-01-30 11:00:00,26.25,26.29,26.23,26.24,67354.0,22.8901,22.9249,22.8726,22.8813,67354.0
2019-01-30 11:10:00,26.23,26.25,26.18,26.22,45936.0,22.8726,22.8901,22.829,22.8639,45936.0
2019-01-30 11:20:00,26.21,26.27,26.16,26.18,31272.0,22.8552,22.9075,22.8116,22.829,31272.0
2019-01-30 11:30:00,26.18,26.18,26.09,26.15,51330.0,22.829,22.829,22.7505,22.8029,51330.0
2019-01-30 11:40:00,26.15,26.23,26.14,26.23,21246.0,22.8029,22.8726,22.7941,22.8726,21246.0
2019-01-30 11:50:00,26.23,26.26,26.2,26.2,40844.0,22.8726,22.8988,22.8465,22.8465,40844.0
2019-01-30 12:00:00,26.21,26.25,26.18,26.24,37562.0,22.8552,22.8901,22.829,22.8813,37562.0
2019-01-30 12:10:00,26.24,26.25,26.22,26.24,26150.0,22.8813,22.8901,22.8639,22.8813,26150.0
2019-01-30 12:20:00,26.23,26.29,26.23,26.25,29198.0,22.8726,22.9249,22.8726,22.8901,29198.0
2019-01-30 12:30:00,26.25,26.26,26.15,26.18,30512.0,22.8901,22.8988,22.8029,22.829,30512.0
2019-01-30 12:40:00,26.18,26.21,26.16,26.21,17080.0,22.829,22.8552,22.8116,22.8552,17080.0
2019-01-30 12:50:00,26.21,26.25,26.19,26.25,13372.0,22.8552,22.8901,22.8377,22.8901,13372.0
2019-01-30 13:00:00,26.24,26.27,26.21,26.26,21756.0,22.8813,22.9075,22.8552,22.8988,21756.0
2019-01-30 13:10:00,26.26,26.27,26.21,26.21,25774.0,22.8988,22.9075,22.8552,22.8552,25774.0
2019-01-30 13:20:00,26.21,26.26,26.2,26.25,25086.0,22.8552,22.8988,22.8465,22.8901,25086.0
2019-01-30 13:30:00,26.25,26.26,26.2,26.2,35210.0,22.8901,22.8988,22.8465,22.8465,35210.0
2019-01-30 13:40:00,26.2,26.3,26.2,26.25,137284.0,22.8465,22.9337,22.8465,22.8901,137284.0
2019-01-30 13:50:00,26.25,26.25,26.2,26.25,36050.0,22.8901,22.8901,22.8465,22.8901,36050.0
2019-01-30 14:00:00,26.26,26.42,26.23,26.36,39270.0,22.8988,23.0383,22.8726,22.986,39270.0
2019-01-30 14:10:00,26.35,26.41,26.34,26.41,49200.0,22.9773,23.0296,22.9685,23.0296,49200.0
2019-01-30 14:20:00,26.4,26.45,26.38,26.4,21100.0,23.0209,23.0645,23.0034,23.0209,21100.0
2019-01-30 14:30:00,26.39,26.5,26.36,26.46,40022.0,23.0121,23.1081,22.986,23.0732,40022.0
2019-01-30 14:40:00,26.48,26.5,26.43,26.47,22848.0,23.0906,23.1081,23.047,23.0819,22848.0
2019-01-30 14:50:00,26.48,26.56,26.46,26.55,48170.0,23.0906,23.1604,23.0732,23.1517,48170.0
2019-01-30 15:00:00,26.55,26.57,26.52,26.53,44074.0,23.1517,23.1691,23.1255,23.1342,44074.0
2019-01-30 15:10:00,26.53,26.58,26.46,26.57,55454.0,23.1342,23.1778,23.0732,23.1691,55454.0
2019-01-30 15:20:00,26.57,26.59,26.55,26.56,42100.0,23.1691,23.1865,23.1517,23.1604,42100.0
2019-01-30 15:30:00,26.55,26.57,26.47,26.48,61504.0,23.1517,23.1691,23.0819,23.0906,61504.0
2019-01-30 15:40:00,26.48,26.5,26.44,26.47,83748.0,23.0906,23.1081,23.0557,23.0819,83748.0
2019-01-30 15:50:00,26.47,26.5,26.43,26.49,140024.0,23.0819,23.1081,23.047,23.0993,140024.0
2019-01-31 09:30:00,26.57,26.75,26.5,26.71,93590.0,23.1691,23.3261,23.1081,23.2912,93590.0
2019-01-31 09:40:00,26.66,26.89,26.55,26.86,78650.0,23.2476,23.4481,23.1517,23.422,78650.0
2019-01-31 09:50:00,26.87,27.02,26.86,26.99,70420.0,23.4307,23.5615,23.422,23.5353,70420.0
2019-01-31 10:00:00,27.0,27.01,26.85,27.01,82534.0,23.5441,23.5528,23.4133,23.5528,82534.0
2019-01-31 10:10:00,27.02,27.26,27.0,27.23,113732.0,23.5615,23.7708,23.5441,23.7446,113732.0
2019-01-31 10:20:00,27.25,27.28,27.2,27.25,108612.0,23.7621,23.7882,23.7185,23.7621,108612.0
2019-01-31 10:30:00,27.25,27.28,27.18,27.22,56624.0,23.7621,23.7882,23.701,23.7359,56624.0
2019-01-31 10:40:00,27.2,27.2,27.09,27.09,49610.0,23.7185,23.7185,23.6225,23.6225,49610.0
2019-01-31 10:50:00,27.09,27.14,27.06,27.09,31090.0,23.6225,23.6661,23.5964,23.6225,31090.0
2019-01-31 11:00:00,27.1,27.18,27.1,27.18,33394.0,23.6313,23.701,23.6313,23.701,33394.0
2019-01-31 11:10:00,27.18,27.18,27.15,27.15,24306.0,23.701,23.701,23.6749,23.6749,24306.0
2019-01-31 11:20:00,27.16,27.24,27.11,27.11,92754.0,23.6836,23.7533,23.64,23.64,92754.0
2019-01-31 11:30:00,27.11,27.17,27.11,27.16,20294.0,23.64,23.6923,23.64,23.6836,20294.0
2019-01-31 11:40:00,27.17,27.2,27.13,27.18,19000.0,23.6923,23.7185,23.6574,23.701,19000.0
2019-01-31 11:50:00,27.18,27.22,27.17,27.18,14156.0,23.701,23.7359,23.6923,23.701,14156.0
2019-01-31 12:00:00,27.19,27.22,27.17,27.2,14368.0,23.7097,23.7359,23.6923,23.7185,14368.0
2019-01-31 12:10:00,27.18,27.21,27.16,27.18,10862.0,23.701,23.7272,23.6836,23.701,10862.0
2019-01-31 12:20:00,27.18,27.21,27.17,27.18,14724.0,23.701,23.7272,23.6923,23.701,14724.0
2019-01-31 12:30:00,27.17,27.21,27.16,27.2,16816.0,23.6923,23.7272,23.6836,23.7185,16816.0
2019-01-31 12:40:00,27.21,27.22,27.13,27.14,22876.0,23.7272,23.7359,23.6574,23.6661,22876.0
2019-01-31 12:50:00,27.15,27.17,27.13,27.17,36002.0,23.6749,23.6923,23.6574,23.6923,36002.0
2019-01-31 13:00:00,27.17,27.19,27.14,27.18,22434.0,23.6923,23.7097,23.6661,23.701,22434.0
2019-01-31 13:10:00,27.18,27.18,27.11,27.13,40642.0,23.701,23.701,23.64,23.6574,40642.0
2019-01-31 13:20:00,27.13,27.16,27.11,27.14,45060.0,23.6574,23.6836,23.64,23.6661,45060.0
2019-01-31 13:30:00,27.13,27.18,27.12,27.17,23764.0,23.6574,23.701,23.6487,23.6923,23764.0
2019-01-31 13:40:00,27.17,27.18,27.15,27.16,17312.0,23.6923,23.701,23.6749,23.6836,17312.0
2019-01-31 13:50:00,27.16,27.18,27.14,27.18,23898.0,23.6836,23.701,23.6661,23.701,23898.0
2019-01-31 14:00:00,27.18,27.22,27.17,27.22,20290.0,23.701,23.7359,23.6923,23.7359,20290.0
2019-01-31 14:10:00,27.21,27.24,27.19,27.2,21722.0,23.7272,23.7533,23.7097,23.7185,21722.0
2019-01-31 14:20:00,27.21,27.25,27.2,27.21,17516.0,23.7272,23.7621,23.7185,23.7272,17516.0
2019-01-31 14:30:00,27.21,27.24,27.18,27.21,33456.0,23.7272,23.7533,23.701,23.7272,33456.0
2019-01-31 14:40:00,27.21,27.23,27.19,27.22,37638.0,23.7272,23.7446,23.7097,23.7359,37638.0
2019-01-31 14:50:00,27.22,27.31,27.22,27.29,62382.0,23.7359,23.8144,23.7359,23.7969,62382.0
2019-01-31 15:00:00,27.29,27.3,27.21,27.21,31196.0,23.7969,23.8057,23.7272,23.7272,31196.0
2019-01-31 15:10:00,27.21,27.21,27.12,27.15,33422.0,23.7272,23.7272,23.6487,23.6749,33422.0
2019-01-31 15:20:00,27.15,27.25,27.14,27.25,49568.0,23.6749,23.7621,23.6661,23.7621,49568.0
2019-01-31 15:30:00,27.24,27.25,27.19,27.21,66886.0,23.7533,23.7621,23.7097,23.7272,66886.0
2019-01-31 15:40:00,27.21,27.21,27.16,27.18,116444.0,23.7272,23.7272,23.6836,23.701,116444.0
2019-01-31 15:50:00,27.18,27.25,27.15,27.22,312196.0,23.701,23.7621,23.6749,23.7359,312196.0
2019-02-01 09:30:00,27.23,27.3,27.08,27.25,51922.0,23.7446,23.8057,23.6138,23.7621,51922.0
2019-02-01 09:40:00,27.22,27.39,27.17,27.22,236124.0,23.7359,23.8841,23.6923,23.7359,236124.0
2019-02-01 09:50:00,27.24,27.25,26.99,26.99,45074.0,23.7533,23.7621,23.5353,23.5353,45074.0
2019-02-01 10:00:00,27.0,27.13,26.93,27.1,32060.0,23.5441,23.6574,23.483,23.6313,32060.0
2019-02-01 10:10:00,27.08,27.11,26.97,27.01,151860.0,23.6138,23.64,23.5179,23.5528,151860.0
2019-02-01 10:20:00,27.0,27.02,26.92,26.98,13966.0,23.5441,23.5615,23.4743,23.5266,13966.0
2019-02-01 10:30:00,26.98,27.1,26.93,27.1,22288.0,23.5266,23.6313,23.483,23.6313,22288.0
2019-02-01 10:40:00,27.1,27.1,26.99,26.99,10368.0,23.6313,23.6313,23.5353,23.5353,10368.0
2019-02-01 10:50:00,26.96,26.98,26.74,26.74,27734.0,23.5092,23.5266,23.3173,23.3173,27734.0
2019-02-01 11:00:00,26.74,26.81,26.64,26.8,36924.0,23.3173,23.3784,23.2301,23.3697,36924.0
2019-02-01 11:10:00,26.8,26.84,26.72,26.81,12174.0,23.3697,23.4045,23.2999,23.3784,12174.0
2019-02-01 11:20:00,26.78,26.92,26.77,26.86,57860.0,23.3522,23.4743,23.3435,23.422,57860.0
2019-02-01 11:30:00,26.85,26.85,26.76,26.79,21920.0,23.4133,23.4133,23.3348,23.3609,21920.0
2019-02-01 11:40:00,26.8,26.84,26.77,26.84,18716.0,23.3697,23.4045,23.3435,23.4045,18716.0
2019-02-01 11:50:00,26.85,27.02,26.85,27.02,26492.0,23.4133,23.5615,23.4133,23.5615,26492.0
2019-02-01 12:00:00,27.02,27.02,26.96,27.0,19908.0,23.5615,23.5615,23.5092,23.5441,19908.0
2019-02-01 12:10:00,26.98,27.01,26.96,26.99,21562.0,23.5266,23.5528,23.5092,23.5353,21562.0
2019-02-01 12:20:00,26.99,27.0,26.93,26.97,16690.0,23.5353,23.5441,23.483,23.5179,16690.0
2019-02-01 12:30:00,26.97,26.98,26.88,26.92,39008.0,23.5179,23.5266,23.4394,23.4743,39008.0
2019-02-01 12:40:00,26.93,26.98,26.91,26.94,12402.0,23.483,23.5266,23.4656,23.4917,12402.0
2019-02-01 12:50:00,26.93,26.97,26.93,26.93,10196.0,23.483,23.5179,23.483,23.483,10196.0
2019-02-01 13:00:00,26.95,27.01,26.93,27.0,21862.0,23.5005,23.5528,23.483,23.5441,21862.0
2019-02-01 13:10:00,27.0,27.01,26.97,26.99,8442.0,23.5441,23.5528,23.5179,23.5353,8442.0
2019-02-01 13:20:00,26.99,27.0,26.96,27.0,13368.0,23.5353,23.5441,23.5092,23.5441,13368.0
2019-02-01 13:30:00,26.99,27.0,26.97,27.0,13368.0,23.5353,23.5441,23.5179,23.5441,13368.0
2019-02-01 13:40:00,27.0,27.0,26.96,26.99,11828.0,23.5441,23.5441,23.5092,23.5353,11828.0
2019-02-01 13:50:00,27.0,27.02,26.97,27.0,21444.0,23.5441,23.5615,23.5179,23.5441,21444.0
2019-02-01 14:00:00,26.99,26.99,26.93,26.98,19626.0,23.5353,23.5353,23.483,23.5266,19626.0
2019-02-01 14:10:00,26.97,26.99,26.94,26.97,13394.0,23.5179,23.5353,23.4917,23.5179,13394.0
2019-02-01 14:20:00,26.97,27.0,26.97,27.0,18060.0,23.5179,23.5441,23.5179,23.5441,18060.0
2019-02-01 14:30:00,27.0,27.02,26.98,27.0,31162.0,23.5441,23.5615,23.5266,23.5441,31162.0
2019-02-01 14:40:00,26.99,27.01,26.94,26.95,32902.0,23.5353,23.5528,23.4917,23.5005,32902.0
2019-02-01 14:50:00,26.95,26.97,26.91,26.96,16438.0,23.5005,23.5179,23.4656,23.5092,16438.0
2019-02-01 15:00:00,26.94,26.95,26.88,26.9,23606.0,23.4917,23.5005,23.4394,23.4569,23606.0
2019-02-01 15:10:00,26.92,26.92,26.86,26.89,18586.0,23.4743,23.4743,23.422,23.4481,18586.0
2019-02-01 15:20:00,26.9,26.92,26.88,26.9,19324.0,23.4569,23.4743,23.4394,23.4569,19324.0
2019-02-01 15:30:00,26.9,26.99,26.89,26.95,35082.0,23.4569,23.5353,23.4481,23.5005,35082.0
2019-02-01 15:40:00,26.95,27.0,26.91,26.99,88226.0,23.5005,23.5441,23.4656,23.5353,88226.0
2019-02-01 15:50:00,26.98,27.0,26.96,27.0,229050.0,23.5266,23.5441,23.5092,23.5441,229050.0
2019-02-04 09:30:00,27.04,27.08,26.9,26.9,19480.0,23.5789,23.6138,23.4569,23.4569,19480.0
2019-02-04 09:40:00,26.9,27.09,26.84,27.09,14742.0,23.4569,23.6225,23.4045,23.6225,14742.0
2019-02-04 09:50:00,27.09,27.15,26.98,27.01,59026.0,23.6225,23.6749,23.5266,23.5528,59026.0
2019-02-04 10:00:00,27.0,27.02,26.85,26.93,20716.0,23.5441,23.5615,23.4133,23.483,20716.0
2019-02-04 10:10:00,26.91,27.0,26.91,26.93,15986.0,23.4656,23.5441,23.4656,23.483,15986.0
2019-02-04 10:20:00,26.94,27.0,26.93,26.99,20702.0,23.4917,23.5441,23.483,23.5353,20702.0
2019-02-04 10:30:00,26.99,27.08,26.97,27.05,48140.0,23.5353,23.6138,23.5179,23.5877,48140.0
2019-02-04 10:40:00,27.05,27.15,27.05,27.12,13810.0,23.5877,23.6749,23.5877,23.6487,13810.0
2019-02-04 10:50:00,27.1,27.11,27.04,27.06,14754.0,23.6313,23.64,23.5789,23.5964,14754.0
2019-02-04 11:00:00,27.07,27.1,27.05,27.05,13628.0,23.6051,23.6313,23.5877,23.5877,13628.0
2019-02-04 11:10:00,27.06,27.07,27.03,27.04,16400.0,23.5964,23.6051,23.5702,23.5789,16400.0
2019-02-04 11:20:00,27.06,27.07,27.0,27.03,16806.0,23.5964,23.6051,23.5441,23.5702,16806.0
2019-02-04 11:30:00,27.04,27.11,27.04,27.1,14090.0,23.5789,23.64,23.5789,23.6313,14090.0
2019-02-04 11:40:00,27.1,27.17,27.08,27.14,21200.0,23.6313,23.6923,23.6138,23.6661,21200.0
2019-02-04 11:50:00,27.16,27.17,27.09,27.13,11300.0,23.6836,23.6923,23.6225,23.6574,11300.0
2019-02-04 12:00:00,27.14,27.16,27.1,27.13,10800.0,23.6661,23.6836,23.6313,23.6574,10800.0
2019-02-04 12:10:00,27.13,27.17,27.11,27.17,9804.0,23.6574,23.6923,23.64,23.6923,9804.0
2019-02-04 12:20:00,27.18,27.21,27.17,27.2,8600.0,23.701,23.7272,23.6923,23.7185,8600.0
2019-02-04 12:30:00,27.19,27.23,27.17,27.23,29596.0,23.7097,23.7446,23.6923,23.7446,29596.0
2019-02-04 12:40:00,27.22,27.25,27.22,27.24,16370.0,23.7359,23.7621,23.7359,23.7533,16370.0
2019-02-04 12:50:00,27.24,27.37,27.24,27.28,76200.0,23.7533,23.8667,23.7533,23.7882,76200.0
2019-02-04 13:00:00,27.29,27.33,27.27,27.31,11400.0,23.7969,23.8318,23.7795,23.8144,11400.0
2019-02-04 13:10:00,27.32,27.35,27.29,27.35,14888.0,23.8231,23.8493,23.7969,23.8493,14888.0
2019-02-04 13:20:00,27.35,27.43,27.33,27.34,21726.0,23.8493,23.919,23.8318,23.8405,21726.0
2019-02-04 13:30:00,27.33,27.36,27.3,27.33,10594.0,23.8318,23.858,23.8057,23.8318,10594.0
2019-02-04 13:40:00,27.35,27.36,27.32,27.34,10934.0,23.8493,23.858,23.8231,23.8405,10934.0
2019-02-04 13:50:00,27.34,27.46,27.34,27.46,68550.0,23.8405,23.9452,23.8405,23.9452,68550.0
2019-02-04 14:00:00,27.46,27.49,27.43,27.48,32342.0,23.9452,23.9713,23.919,23.9626,32342.0
2019-02-04 14:10:00,27.48,27.52,27.43,27.44,39374.0,23.9626,23.9975,23.919,23.9277,39374.0
2019-02-04 14:20:00,27.42,27.42,27.35,27.36,14584.0,23.9103,23.9103,23.8493,23.858,14584.0
2019-02-04 14:30:00,27.36,27.41,27.36,27.38,13654.0,23.858,23.9016,23.858,23.8754,13654.0
2019-02-04 14:40:00,27.38,27.4,27.36,27.39,22196.0,23.8754,23.8929,23.858,23.8841,22196.0
2019-02-04 14:50:00,27.38,27.4,27.36,27.39,86486.0,23.8754,23.8929,23.858,23.8841,86486.0
2019-02-04 15:00:00,27.39,27.43,27.38,27.41,27652.0,23.8841,23.919,23.8754,23.9016,27652.0
2019-02-04 15:10:00,27.41,27.43,27.41,27.43,24668.0,23.9016,23.919,23.9016,23.919,24668.0
2019-02-04 15:20:00,27.42,27.47,27.42,27.43,25778.0,23.9103,23.9539,23.9103,23.919,25778.0
2019-02-04 15:30:00,27.42,27.42,27.4,27.4,34460.0,23.9103,23.9103,23.8929,23.8929,34460.0
2019-02-04 15:40:00,27.4,27.42,27.37,27.4,66680.0,23.8929,23.9103,23.8667,23.8929,66680.0
2019-02-04 15:50:00,27.4,27.5,27.4,27.5,159200.0,23.8929,23.9801,23.8929,23.9801,159200.0
2019-02-05 09:30:00,27.51,27.55,27.37,27.47,27098.0,23.9888,24.0237,23.8667,23.9539,27098.0
2019-02-05 09:40:00,27.49,27.5,27.35,27.38,19080.0,23.9713,23.9801,23.8493,23.8754,19080.0
2019-02-05 09:50:00,27.39,27.5,27.35,27.5,28376.0,23.8841,23.9801,23.8493,23.9801,28376.0
2019-02-05 10:00:00,27.48,27.56,27.48,27.55,9800.0,23.9626,24.0324,23.9626,24.0237,9800.0
2019-02-05 10:10:00,27.54,27.57,27.48,27.48,32642.0,24.0149,24.0411,23.9626,23.9626,32642.0
2019-02-05 10:20:00,27.5,27.52,27.47,27.49,26534.0,23.9801,23.9975,23.9539,23.9713,26534.0
2019-02-05 10:30:00,27.49,27.59,27.49,27.59,24834.0,23.9713,24.0585,23.9713,24.0585,24834.0
2019-02-05 10:40:00,27.58,27.62,27.57,27.58,13510.0,24.0498,24.0847,24.0411,24.0498,13510.0
2019-02-05 10:50:00,27.56,27.7,27.56,27.7,21048.0,24.0324,24.1545,24.0324,24.1545,21048.0
2019-02-05 11:00:00,27.68,27.75,27.68,27.73,17800.0,24.137,24.1981,24.137,24.1806,17800.0
2019-02-05 11:10:00,27.74,27.74,27.67,27.7,16672.0,24.1893,24.1893,24.1283,24.1545,16672.0
2019-02-05 11:20:00,27.72,27.73,27.6,27.61,23540.0,24.1719,24.1806,24.0673,24.076,23540.0
2019-02-05 11:30:00,27.6,27.65,27.57,27.65,20100.0,24.0673,24.1109,24.0411,24.1109,20100.0
2019-02-05 11:40:00,27.66,27.72,27.63,27.63,47874.0,24.1196,24.1719,24.0934,24.0934,47874.0
2019-02-05 11:50:00,27.64,27.67,27.62,27.66,6870.0,24.1021,24.1283,24.0847,24.1196,6870.0
2019-02-05 12:00:00,27.65,27.65,27.57,27.57,13100.0,24.1109,24.1109,24.0411,24.0411,13100.0
2019-02-05 12:10:00,27.58,27.6,27.56,27.56,11636.0,24.0498,24.0673,24.0324,24.0324,11636.0
2019-02-05 12:20:00,27.55,27.61,27.54,27.61,15090.0,24.0237,24.076,24.0149,24.076,15090.0
2019-02-05 12:30:00,27.61,27.63,27.59,27.6,14840.0,24.076,24.0934,24.0585,24.0673,14840.0
2019-02-05 12:40:00,27.6,27.61,27.57,27.57,28216.0,24.0673,24.076,24.0411,24.0411,28216.0
2019-02-05 12:50:00,27.57,27.59,27.53,27.55,25566.0,24.0411,24.0585,24.0062,24.0237,25566.0
2019-02-05 13:00:00,27.56,27.59,27.54,27.55,28984.0,24.0324,24.0585,24.0149,24.0237,28984.0
2019-02-05 13:10:00,27.55,27.57,27.51,27.56,25202.0,24.0237,24.0411,23.9888,24.0324,25202.0
2019-02-05 13:20:00,27.57,27.65,27.57,27.64,13290.0,24.0411,24.1109,24.0411,24.1021,13290.0
2019-02-05 13:30:00,27.65,27.66,27.61,27.64,19474.0,24.1109,24.1196,24.076,24.1021,19474.0
2019-02-05 13:40:00,27.65,27.67,27.61,27.66,9200.0,24.1109,24.1283,24.076,24.1196,9200.0
2019-02-05 13:50:00,27.66,27.7,27.66,27.67,11204.0,24.1196,24.1545,24.1196,24.1283,11204.0
2019-02-05 14:00:00,27.65,27.72,27.65,27.72,8670.0,24.1109,24.1719,24.1109,24.1719,8670.0
2019-02-05 14:10:00,27.72,27.76,27.71,27.75,10506.0,24.1719,24.2068,24.1632,24.1981,10506.0
2019-02-05 14:20:00,27.76,27.8,27.74,27.74,22346.0,24.2068,24.2417,24.1893,24.1893,22346.0
2019-02-05 14:30:00,27.73,27.75,27.68,27.68,500770.0,24.1806,24.1981,24.137,24.137,500770.0
2019-02-05 14:40:00,27.69,27.74,27.69,27.74,11544.0,24.1457,24.1893,24.1457,24.1893,11544.0
2019-02-05 14:50:00,27.75,27.76,27.73,27.75,17632.0,24.1981,24.2068,24.1806,24.1981,17632.0
2019-02-05 15:00:00,27.77,27.8,27.75,27.8,15720.0,24.2155,24.2417,24.1981,24.2417,15720.0
2019-02-05 15:10:00,27.81,27.83,27.71,27.75,184378.0,24.2504,24.2678,24.1632,24.1981,184378.0
2019-02-05 15:20:00,27.75,27.78,27.74,27.77,22736.0,24.1981,24.2242,24.1893,24.2155,22736.0
2019-02-05 15:30:00,27.77,27.78,27.73,27.73,59994.0,24.2155,24.2242,24.1806,24.1806,59994.0
2019-02-05 15:40:00,27.75,27.77,27.7,27.73,50752.0,24.1981,24.2155,24.1545,24.1806,50752.0
2019-02-05 15:50:00,27.73,27.74,27.69,27.72,92662.0,24.1806,24.1893,24.1457,24.1719,92662.0
2019-02-06 09:30:00,27.7,27.78,27.49,27.49,25506.0,24.1545,24.2242,23.9713,23.9713,25506.0
2019-02-06 09:40:00,27.5,27.55,27.45,27.45,17342.0,23.9801,24.0237,23.9365,23.9365,17342.0
2019-02-06 09:50:00,27.45,27.48,27.36,27.44,51680.0,23.9365,23.9626,23.858,23.9277,51680.0
2019-02-06 10:00:00,27.43,27.47,27.4,27.42,26000.0,23.919,23.9539,23.8929,23.9103,26000.0
2019-02-06 10:10:00,27.41,27.43,27.2,27.2,63766.0,23.9016,23.919,23.7185,23.7185,63766.0
2019-02-06 10:20:00,27.22,27.39,27.17,27.39,111496.0,23.7359,23.8841,23.6923,23.8841,111496.0
2019-02-06 10:30:00,27.4,27.49,27.39,27.49,36134.0,23.8929,23.9713,23.8841,23.9713,36134.0
2019-02-06 10:40:00,27.49,27.5,27.41,27.43,74632.0,23.9713,23.9801,23.9016,23.919,74632.0
2019-02-06 10:50:00,27.43,27.57,27.42,27.57,21666.0,23.919,24.0411,23.9103,24.0411,21666.0
2019-02-06 11:00:00,27.55,27.64,27.54,27.61,15090.0,24.0237,24.1021,24.0149,24.076,15090.0
2019-02-06 11:10:00,27.61,27.63,27.56,27.6,19272.0,24.076,24.0934,24.0324,24.0673,19272.0
2019-02-06 11:20:00,27.6,27.61,27.53,27.59,9800.0,24.0673,24.076,24.0062,24.0585,9800.0
2019-02-06 11:30:00,27.61,27.69,27.59,27.68,8900.0,24.076,24.1457,24.0585,24.137,8900.0
2019-02-06 11:40:00,27.69,27.73,27.68,27.7,10784.0,24.1457,24.1806,24.137,24.1545,10784.0
2019-02-06 11:50:00,27.71,27.74,27.67,27.73,8960.0,24.1632,24.1893,24.1283,24.1806,8960.0
2019-02-06 12:00:00,27.72,27.75,27.7,27.7,6888.0,24.1719,24.1981,24.1545,24.1545,6888.0
2019-02-06 12:10:00,27.68,27.72,27.68,27.72,7328.0,24.137,24.1719,24.137,24.1719,7328.0
2019-02-06 12:20:00,27.72,27.73,27.7,27.7,4418.0,24.1719,24.1806,24.1545,24.1545,4418.0
2019-02-06 12:30:00,27.7,27.71,27.67,27.71,9636.0,24.1545,24.1632,24.1283,24.1632,9636.0
2019-02-06 12:40:00,27.7,27.74,27.7,27.72,11062.0,24.1545,24.1893,24.1545,24.1719,11062.0
2019-02-06 12:50:00,27.73,27.73,27.69,27.7,3074.0,24.1806,24.1806,24.1457,24.1545,3074.0
2019-02-06 13:00:00,27.72,27.74,27.71,27.74,8658.0,24.1719,24.1893,24.1632,24.1893,8658.0
2019-02-06 13:10:00,27.74,27.77,27.74,27.76,8394.0,24.1893,24.2155,24.1893,24.2068,8394.0
2019-02-06 13:20:00,27.75,27.79,27.75,27.78,7896.0,24.1981,24.2329,24.1981,24.2242,7896.0
2019-02-06 13:30:00,27.79,27.86,27.77,27.82,104244.0,24.2329,24.294,24.2155,24.2591,104244.0
2019-02-06 13:40:00,27.81,27.81,27.75,27.75,6430.0,24.2504,24.2504,24.1981,24.1981,6430.0
2019-02-06 13:50:00,27.75,27.75,27.7,27.7,13294.0,24.1981,24.1981,24.1545,24.1545,13294.0
2019-02-06 14:00:00,27.7,27.71,27.66,27.66,19654.0,24.1545,24.1632,24.1196,24.1196,19654.0
2019-02-06 14:10:00,27.67,27.67,27.61,27.61,19560.0,24.1283,24.1283,24.076,24.076,19560.0
2019-02-06 14:20:00,27.62,27.68,27.6,27.67,25464.0,24.0847,24.137,24.0673,24.1283,25464.0
2019-02-06 14:30:00,27.67,27.68,27.61,27.61,18206.0,24.1283,24.137,24.076,24.076,18206.0
2019-02-06 14:40:00,27.61,27.66,27.61,27.64,43282.0,24.076,24.1196,24.076,24.1021,43282.0
2019-02-06 14:50:00,27.63,27.66,27.63,27.64,29824.0,24.0934,24.1196,24.0934,24.1021,29824.0
2019-02-06 15:00:00,27.64,27.65,27.55,27.59,29050.0,24.1021,24.1109,24.0237,24.0585,29050.0
2019-02-06 15:10:00,27.61,27.61,27.55,27.55,25720.0,24.076,24.076,24.0237,24.0237,25720.0
2019-02-06 15:20:00,27.56,27.61,27.55,27.58,40912.0,24.0324,24.076,24.0237,24.0498,40912.0
2019-02-06 15:30:00,27.57,27.6,27.54,27.6,52304.0,24.0411,24.0673,24.0149,24.0673,52304.0
2019-02-06 15:40:00,27.6,27.61,27.54,27.55,99916.0,24.0673,24.076,24.0149,24.0237,99916.0
2019-02-06 15:50:00,27.55,27.55,27.49,27.5,283050.0,24.0237,24.0237,23.9713,23.9801,283050.0
2019-02-07 09:30:00,27.31,27.47,27.26,27.33,74006.0,23.8144,23.9539,23.7708,23.8318,74006.0
2019-02-07 09:40:00,27.36,27.41,27.3,27.39,35168.0,23.858,23.9016,23.8057,23.8841,35168.0
2019-02-07 09:50:00,27.36,27.46,27.32,27.41,56376.0,23.858,23.9452,23.8231,23.9016,56376.0
2019-02-07 10:00:00,27.42,27.54,27.4,27.44,280364.0,23.9103,24.0149,23.8929,23.9277,280364.0
2019-02-07 10:10:00,27.48,27.71,27.48,27.71,35742.0,23.9626,24.1632,23.9626,24.1632,35742.0
2019-02-07 10:20:00,27.71,27.74,27.62,27.72,31370.0,24.1632,24.1893,24.0847,24.1719,31370.0
2019-02-07 10:30:00,27.73,27.75,27.61,27.68,77908.0,24.1806,24.1981,24.076,24.137,77908.0
2019-02-07 10:40:00,27.68,27.72,27.59,27.69,54868.0,24.137,24.1719,24.0585,24.1457,54868.0
2019-02-07 10:50:00,27.68,27.68,27.39,27.45,81204.0,24.137,24.137,23.8841,23.9365,81204.0
2019-02-07 11:00:00,27.42,27.48,27.39,27.43,17400.0,23.9103,23.9626,23.8841,23.919,17400.0
2019-02-07 11:10:00,27.44,27.47,27.33,27.36,46686.0,23.9277,23.9539,23.8318,23.858,46686.0
2019-02-07 11:20:00,27.38,27.42,27.33,27.33,33426.0,23.8754,23.9103,23.8318,23.8318,33426.0
2019-02-07 11:30:00,27.31,27.31,27.11,27.24,31690.0,23.8144,23.8144,23.64,23.7533,31690.0
2019-02-07 11:40:00,27.25,27.28,27.21,27.22,16686.0,23.7621,23.7882,23.7272,23.7359,16686.0
2019-02-07 11:50:00,27.2,27.33,27.2,27.22,30782.0,23.7185,23.8318,23.7185,23.7359,30782.0
2019-02-07 12:00:00,27.22,27.25,27.15,27.25,14448.0,23.7359,23.7621,23.6749,23.7621,14448.0
2019-02-07 12:10:00,27.24,27.25,27.19,27.25,29574.0,23.7533,23.7621,23.7097,23.7621,29574.0
2019-02-07 12:20:00,27.25,27.28,27.21,27.28,23910.0,23.7621,23.7882,23.7272,23.7882,23910.0
2019-02-07 12:30:00,27.28,27.36,27.25,27.33,14600.0,23.7882,23.858,23.7621,23.8318,14600.0
2019-02-07 12:40:00,27.34,27.34,27.23,27.23,18000.0,23.8405,23.8405,23.7446,23.7446,18000.0
2019-02-07 12:50:00,27.23,27.26,27.21,27.24,15988.0,23.7446,23.7708,23.7272,23.7533,15988.0
2019-02-07 13:00:00,27.25,27.35,27.24,27.3,37896.0,23.7621,23.8493,23.7533,23.8057,37896.0
2019-02-07 13:10:00,27.29,27.3,27.25,27.28,19100.0,23.7969,23.8057,23.7621,23.7882,19100.0
2019-02-07 13:20:00,27.27,27.31,27.25,27.28,24074.0,23.7795,23.8144,23.7621,23.7882,24074.0
2019-02-07 13:30:00,27.28,27.34,27.21,27.29,47286.0,23.7882,23.8405,23.7272,23.7969,47286.0
2019-02-07 13:40:00,27.28,27.34,27.28,27.3,22140.0,23.7882,23.8405,23.7882,23.8057,22140.0
2019-02-07 13:50:00,27.32,27.36,27.29,27.32,19178.0,23.8231,23.858,23.7969,23.8231,19178.0
2019-02-07 14:00:00,27.33,27.33,27.27,27.27,20884.0,23.8318,23.8318,23.7795,23.7795,20884.0
2019-02-07 14:10:00,27.29,27.3,27.17,27.24,40116.0,23.7969,23.8057,23.6923,23.7533,40116.0
2019-02-07 14:20:00,27.25,27.33,27.25,27.32,16302.0,23.7621,23.8318,23.7621,23.8231,16302.0
2019-02-07 14:30:00,27.35,27.36,27.28,27.3,25694.0,23.8493,23.858,23.7882,23.8057,25694.0
2019-02-07 14:40:00,27.31,27.32,27.27,27.29,14222.0,23.8144,23.8231,23.7795,23.7969,14222.0
2019-02-07 14:50:00,27.29,27.32,27.28,27.32,14350.0,23.7969,23.8231,23.7882,23.8231,14350.0
2019-02-07 15:00:00,27.32,27.36,27.29,27.3,28514.0,23.8231,23.858,23.7969,23.8057,28514.0
2019-02-07 15:10:00,27.29,27.29,27.25,27.27,21408.0,23.7969,23.7969,23.7621,23.7795,21408.0
2019-02-07 15:20:00,27.28,27.28,27.22,27.25,30542.0,23.7882,23.7882,23.7359,23.7621,30542.0
2019-02-07 15:30:00,27.25,27.26,27.19,27.2,103624.0,23.7621,23.7708,23.7097,23.7185,103624.0
2019-02-07 15:40:00,27.2,27.25,27.16,27.16,182888.0,23.7185,23.7621,23.6836,23.6836,182888.0
2019-02-07 15:50:00,27.16,27.18,27.13,27.18,298852.0,23.6836,23.701,23.6574,23.701,298852.0
2019-02-08 09:30:00,27.06,27.23,27.0,27.0,47330.0,23.5964,23.7446,23.5441,23.5441,47330.0
2019-02-08 09:40:00,27.01,27.07,26.82,26.85,100508.0,23.5528,23.6051,23.3871,23.4133,100508.0
2019-02-08 09:50:00,26.85,26.91,26.81,26.88,59020.0,23.4133,23.4656,23.3784,23.4394,59020.0
2019-02-08 10:00:00,26.9,26.92,26.74,26.74,74968.0,23.4569,23.4743,23.3173,23.3173,74968.0
2019-02-08 10:10:00,26.74,26.75,26.55,26.57,50278.0,23.3173,23.3261,23.1517,23.1691,50278.0
2019-02-08 10:20:00,26.58,26.61,26.5,26.59,39072.0,23.1778,23.204,23.1081,23.1865,39072.0
2019-02-08 10:30:00,26.57,26.61,26.55,26.6,45028.0,23.1691,23.204,23.1517,23.1953,45028.0
2019-02-08 10:40:00,26.61,26.67,26.49,26.5,35366.0,23.204,23.2563,23.0993,23.1081,35366.0
2019-02-08 10:50:00,26.51,26.55,26.5,26.55,15604.0,23.1168,23.1517,23.1081,23.1517,15604.0
2019-02-08 11:00:00,26.56,26.63,26.54,26.63,24608.0,23.1604,23.2214,23.1429,23.2214,24608.0
2019-02-08 11:10:00,26.61,26.68,26.61,26.65,16892.0,23.204,23.265,23.204,23.2389,16892.0
2019-02-08 11:20:00,26.65,26.75,26.65,26.74,23682.0,23.2389,23.3261,23.2389,23.3173,23682.0
2019-02-08 11:30:00,26.73,26.76,26.64,26.65,42826.0,23.3086,23.3348,23.2301,23.2389,42826.0
2019-02-08 11:40:00,26.65,26.67,26.56,26.59,24110.0,23.2389,23.2563,23.1604,23.1865,24110.0
2019-02-08 11:50:00,26.59,26.61,26.55,26.56,64836.0,23.1865,23.204,23.1517,23.1604,64836.0
2019-02-08 12:00:00,26.58,26.6,26.47,26.49,30492.0,23.1778,23.1953,23.0819,23.0993,30492.0
2019-02-08 12:10:00,26.5,26.5,26.35,26.49,144018.0,23.1081,23.1081,22.9773,23.0993,144018.0
2019-02-08 12:20:00,26.48,26.54,26.48,26.53,60064.0,23.0906,23.1429,23.0906,23.1342,60064.0
2019-02-08 12:30:00,26.52,26.58,26.49,26.49,183492.0,23.1255,23.1778,23.0993,23.0993,183492.0
2019-02-08 12:40:00,26.5,26.6,26.5,26.58,67846.0,23.1081,23.1953,23.1081,23.1778,67846.0
2019-02-08 12:50:00,26.58,26.62,26.54,26.59,47002.0,23.1778,23.2127,23.1429,23.1865,47002.0
2019-02-08 13:00:00,26.59,26.65,26.59,26.64,36148.0,23.1865,23.2389,23.1865,23.2301,36148.0
2019-02-08 13:10:00,26.64,26.68,26.63,26.68,31180.0,23.2301,23.265,23.2214,23.265,31180.0
2019-02-08 13:20:00,26.68,26.7,26.61,26.64,30854.0,23.265,23.2825,23.204,23.2301,30854.0
2019-02-08 13:30:00,26.64,26.66,26.53,26.63,46978.0,23.2301,23.2476,23.1342,23.2214,46978.0
2019-02-08 13:40:00,26.62,26.66,26.61,26.65,22446.0,23.2127,23.2476,23.204,23.2389,22446.0
2019-02-08 13:50:00,26.65,26.66,26.58,26.6,148510.0,23.2389,23.2476,23.1778,23.1953,148510.0
2019-02-08 14:00:00,26.6,26.62,26.52,26.53,63340.0,23.1953,23.2127,23.1255,23.1342,63340.0
2019-02-08 14:10:00,26.53,26.54,26.47,26.52,36254.0,23.1342,23.1429,23.0819,23.1255,36254.0
2019-02-08 14:20:00,26.52,26.61,26.52,26.6,79508.0,23.1255,23.204,23.1255,23.1953,79508.0
2019-02-08 14:30:00,26.6,26.61,26.51,26.52,63024.0,23.1953,23.204,23.1168,23.1255,63024.0
2019-02-08 14:40:00,26.52,26.55,26.48,26.51,44894.0,23.1255,23.1517,23.0906,23.1168,44894.0
2019-02-08 14:50:00,26.52,26.55,26.47,26.5,38388.0,23.1255,23.1517,23.0819,23.1081,38388.0
2019-02-08 15:00:00,26.49,26.53,26.48,26.49,44742.0,23.0993,23.1342,23.0906,23.0993,44742.0
2019-02-08 15:10:00,26.49,26.55,26.49,26.5,71292.0,23.0993,23.1517,23.0993,23.1081,71292.0
2019-02-08 15:20:00,26.5,26.5,26.47,26.5,56084.0,23.1081,23.1081,23.0819,23.1081,56084.0
2019-02-08 15:30:00,26.5,26.51,26.43,26.43,161996.0,23.1081,23.1168,23.047,23.047,161996.0
2019-02-08 15:40:00,26.43,26.5,26.43,26.48,108054.0,23.047,23.1081,23.047,23.0906,108054.0
2019-02-08 15:50:00,26.48,26.48,26.43,26.44,433056.0,23.0906,23.0906,23.047,23.0557,433056.0
2019-02-11 09:30:00,26.47,26.66,26.41,26.66,141936.0,23.0819,23.2476,23.0296,23.2476,141936.0
2019-02-11 09:40:00,26.67,26.82,26.6,26.63,88170.0,23.2563,23.3871,23.1953,23.2214,88170.0
2019-02-11 09:50:00,26.63,26.68,26.55,26.65,285310.0,23.2214,23.265,23.1517,23.2389,285310.0
2019-02-11 10:00:00,26.67,26.93,26.67,26.9,54506.0,23.2563,23.483,23.2563,23.4569,54506.0
2019-02-11 10:10:00,26.88,27.0,26.8,26.98,73454.0,23.4394,23.5441,23.3697,23.5266,73454.0
2019-02-11 10:20:00,27.0,27.05,26.84,27.02,62310.0,23.5441,23.5877,23.4045,23.5615,62310.0
2019-02-11 10:30:00,27.03,27.17,27.0,27.05,74124.0,23.5702,23.6923,23.5441,23.5877,74124.0
2019-02-11 10:40:00,27.06,27.25,27.06,27.23,38606.0,23.5964,23.7621,23.5964,23.7446,38606.0
2019-02-11 10:50:00,27.24,27.25,27.1,27.13,76286.0,23.7533,23.7621,23.6313,23.6574,76286.0
2019-02-11 11:00:00,27.14,27.15,27.0,27.0,54156.0,23.6661,23.6749,23.5441,23.5441,54156.0
2019-02-11 11:10:00,27.02,27.1,27.02,27.07,27212.0,23.5615,23.6313,23.5615,23.6051,27212.0
2019-02-11 11:20:00,27.07,27.18,27.03,27.15,65562.0,23.6051,23.701,23.5702,23.6749,65562.0
2019-02-11 11:30:00,27.15,27.22,27.11,27.22,32308.0,23.6749,23.7359,23.64,23.7359,32308.0
2019-02-11 11:40:00,27.22,27.3,27.21,27.29,42010.0,23.7359,23.8057,23.7272,23.7969,42010.0
2019-02-11 11:50:00,27.3,27.31,27.13,27.28,57298.0,23.8057,23.8144,23.6574,23.7882,57298.0
2019-02-11 12:00:00,27.29,27.36,27.28,27.33,34200.0,23.7969,23.858,23.7882,23.8318,34200.0
2019-02-11 12:10:00,27.32,27.38,27.31,27.34,19282.0,23.8231,23.8754,23.8144,23.8405,19282.0
2019-02-11 12:20:00,27.33,27.37,27.28,27.3,30774.0,23.8318,23.8667,23.7882,23.8057,30774.0
2019-02-11 12:30:00,27.31,27.32,27.2,27.22,30286.0,23.8144,23.8231,23.7185,23.7359,30286.0
2019-02-11 12:40:00,27.22,27.27,27.18,27.25,25400.0,23.7359,23.7795,23.701,23.7621,25400.0
2019-02-11 12:50:00,27.25,27.3,27.17,27.18,99538.0,23.7621,23.8057,23.6923,23.701,99538.0
2019-02-11 13:00:00,27.19,27.27,27.14,27.21,64140.0,23.7097,23.7795,23.6661,23.7272,64140.0
2019-02-11 13:10:00,27.21,27.22,27.16,27.22,29976.0,23.7272,23.7359,23.6836,23.7359,29976.0
2019-02-11 13:20:00,27.22,27.23,27.14,27.15,27000.0,23.7359,23.7446,23.6661,23.6749,27000.0
2019-02-11 13:30:00,27.14,27.17,27.07,27.07,47722.0,23.6661,23.6923,23.6051,23.6051,47722.0
2019-02-11 13:40:00,27.09,27.19,27.08,27.1,48114.0,23.6225,23.7097,23.6138,23.6313,48114.0
2019-02-11 13:50:00,27.1,27.11,27.06,27.1,30376.0,23.6313,23.64,23.5964,23.6313,30376.0
2019-02-11 14:00:00,27.11,27.11,27.08,27.1,24020.0,23.64,23.64,23.6138,23.6313,24020.0
2019-02-11 14:10:00,27.1,27.11,27.04,27.07,50386.0,23.6313,23.64,23.5789,23.6051,50386.0
2019-02-11 14:20:00,27.08,27.11,27.06,27.08,32122.0,23.6138,23.64,23.5964,23.6138,32122.0
2019-02-11 14:30:00,27.08,27.11,27.05,27.1,39318.0,23.6138,23.64,23.5877,23.6313,39318.0
2019-02-11 14:40:00,27.1,27.14,27.06,27.08,136174.0,23.6313,23.6661,23.5964,23.6138,136174.0
2019-02-11 14:50:00,27.08,27.08,27.02,27.03,63490.0,23.6138,23.6138,23.5615,23.5702,63490.0
2019-02-11 15:00:00,27.04,27.07,27.02,27.04,51852.0,23.5789,23.6051,23.5615,23.5789,51852.0
2019-02-11 15:10:00,27.04,27.09,27.01,27.06,49120.0,23.5789,23.6225,23.5528,23.5964,49120.0
2019-02-11 15:20:00,27.06,27.08,27.04,27.07,45600.0,23.5964,23.6138,23.5789,23.6051,45600.0
2019-02-11 15:30:00,27.07,27.07,26.99,27.03,77650.0,23.6051,23.6051,23.5353,23.5702,77650.0
2019-02-11 15:40:00,27.03,27.04,26.98,26.99,126916.0,23.5702,23.5789,23.5266,23.5353,126916.0
2019-02-11 15:50:00,26.99,27.0,26.95,26.97,224546.0,23.5353,23.5441,23.5005,23.5179,224546.0
2019-02-12 09:30:00,27.13,27.27,27.09,27.18,71846.0,23.6574,23.7795,23.6225,23.701,71846.0
2019-02-12 09:40:00,27.2,27.41,27.19,27.39,23724.0,23.7185,23.9016,23.7097,23.8841,23724.0
2019-02-12 09:50:00,27.4,27.45,27.32,27.45,24936.0,23.8929,23.9365,23.8231,23.9365,24936.0
2019-02-12 10:00:00,27.48,27.5,27.42,27.42,16206.0,23.9626,23.9801,23.9103,23.9103,16206.0
2019-02-12 10:10:00,27.43,27.45,27.3,27.3,16250.0,23.919,23.9365,23.8057,23.8057,16250.0
2019-02-12 10:20:00,27.32,27.37,27.26,27.34,27238.0,23.8231,23.8667,23.7708,23.8405,27238.0
2019-02-12 10:30:00,27.36,27.4,27.29,27.33,147714.0,23.858,23.8929,23.7969,23.8318,147714.0
2019-02-12 10:40:00,27.33,27.45,27.32,27.44,11668.0,23.8318,23.9365,23.8231,23.9277,11668.0
2019-02-12 10:50:00,27.46,27.6,27.43,27.59,55978.0,23.9452,24.0673,23.919,24.0585,55978.0
2019-02-12 11:00:00,27.59,27.65,27.58,27.63,24108.0,24.0585,24.1109,24.0498,24.0934,24108.0
2019-02-12 11:10:00,27.61,27.64,27.56,27.61,31908.0,24.076,24.1021,24.0324,24.076,31908.0
2019-02-12 11:20:00,27.61,27.61,27.57,27.59,28436.0,24.076,24.076,24.0411,24.0585,28436.0
2019-02-12 11:30:00,27.58,27.59,27.48,27.53,22400.0,24.0498,24.0585,23.9626,24.0062,22400.0
2019-02-12 11:40:00,27.55,27.56,27.47,27.5,17656.0,24.0237,24.0324,23.9539,23.9801,17656.0
2019-02-12 11:50:00,27.5,27.61,27.5,27.61,13736.0,23.9801,24.076,23.9801,24.076,13736.0
2019-02-12 12:00:00,27.61,27.63,27.57,27.63,67772.0,24.076,24.0934,24.0411,24.0934,67772.0
2019-02-12 12:10:00,27.64,27.66,27.55,27.55,19324.0,24.1021,24.1196,24.0237,24.0237,19324.0
2019-02-12 12:20:00,27.57,27.6,27.57,27.57,8730.0,24.0411,24.0673,24.0411,24.0411,8730.0
2019-02-12 12:30:00,27.58,27.59,27.52,27.58,19150.0,24.0498,24.0585,23.9975,24.0498,19150.0
2019-02-12 12:40:00,27.6,27.62,27.56,27.57,14910.0,24.0673,24.0847,24.0324,24.0411,14910.0
2019-02-12 12:50:00,27.58,27.61,27.58,27.61,4576.0,24.0498,24.076,24.0498,24.076,4576.0
2019-02-12 13:00:00,27.61,27.68,27.61,27.68,20018.0,24.076,24.137,24.076,24.137,20018.0
2019-02-12 13:10:00,27.68,27.69,27.63,27.65,33320.0,24.137,24.1457,24.0934,24.1109,33320.0
2019-02-12 13:20:00,27.65,27.66,27.61,27.62,23080.0,24.1109,24.1196,24.076,24.0847,23080.0
2019-02-12 13:30:00,27.63,27.73,27.63,27.71,18372.0,24.0934,24.1806,24.0934,24.1632,18372.0
2019-02-12 13:40:00,27.7,27.73,27.65,27.68,25272.0,24.1545,24.1806,24.1109,24.137,25272.0
2019-02-12 13:50:00,27.68,27.75,27.68,27.74,18816.0,24.137,24.1981,24.137,24.1893,18816.0
2019-02-12 14:00:00,27.75,27.75,27.68,27.68,21220.0,24.1981,24.1981,24.137,24.137,21220.0
2019-02-12 14:10:00,27.67,27.75,27.67,27.74,13406.0,24.1283,24.1981,24.1283,24.1893,13406.0
2019-02-12 14:20:00,27.74,27.77,27.71,27.71,31964.0,24.1893,24.2155,24.1632,24.1632,31964.0
2019-02-12 14:30:00,27.72,27.73,27.7,27.7,9728.0,24.1719,24.1806,24.1545,24.1545,9728.0
2019-02-12 14:40:00,27.71,27.75,27.68,27.68,36510.0,24.1632,24.1981,24.137,24.137,36510.0
2019-02-12 14:50:00,27.7,27.74,27.68,27.7,13896.0,24.1545,24.1893,24.137,24.1545,13896.0
2019-02-12 15:00:00,27.71,27.74,27.69,27.73,16578.0,24.1632,24.1893,24.1457,24.1806,16578.0
2019-02-12 15:10:00,27.72,27.79,27.72,27.78,20456.0,24.1719,24.2329,24.1719,24.2242,20456.0
2019-02-12 15:20:00,27.78,27.84,27.78,27.81,27648.0,24.2242,24.2765,24.2242,24.2504,27648.0
2019-02-12 15:30:00,27.81,27.84,27.81,27.82,32650.0,24.2504,24.2765,24.2504,24.2591,32650.0
2019-02-12 15:40:00,27.82,27.85,27.8,27.84,48974.0,24.2591,24.2853,24.2417,24.2765,48974.0
2019-02-12 15:50:00,27.83,27.84,27.79,27.82,99754.0,24.2678,24.2765,24.2329,24.2591,99754.0
2019-02-13 09:30:00,27.86,28.05,27.86,28.05,61468.0,24.294,24.4597,24.294,24.4597,61468.0
2019-02-13 09:40:00,28.05,28.06,27.89,27.97,21252.0,24.4597,24.4684,24.3201,24.3899,21252.0
2019-02-13 09:50:00,27.93,27.93,27.64,27.7,23750.0,24.355,24.355,24.1021,24.1545,23750.0
2019-02-13 10:00:00,27.71,27.71,27.5,27.51,35246.0,24.1632,24.1632,23.9801,23.9888,35246.0
2019-02-13 10:10:00,27.52,27.57,27.46,27.49,29200.0,23.9975,24.0411,23.9452,23.9713,29200.0
2019-02-13 10:20:00,27.48,27.53,27.45,27.48,14780.0,23.9626,24.0062,23.9365,23.9626,14780.0
2019-02-13 10:30:00,27.48,27.5,27.42,27.47,39050.0,23.9626,23.9801,23.9103,23.9539,39050.0
2019-02-13 10:40:00,27.49,27.52,27.47,27.5,15512.0,23.9713,23.9975,23.9539,23.9801,15512.0
2019-02-13 10:50:00,27.52,27.52,27.44,27.47,26370.0,23.9975,23.9975,23.9277,23.9539,26370.0
2019-02-13 11:00:00,27.47,27.52,27.46,27.46,18970.0,23.9539,23.9975,23.9452,23.9452,18970.0
2019-02-13 11:10:00,27.48,27.49,27.47,27.47,7400.0,23.9626,23.9713,23.9539,23.9539,7400.0
2019-02-13 11:20:00,27.47,27.47,27.42,27.42,18662.0,23.9539,23.9539,23.9103,23.9103,18662.0
2019-02-13 11:30:00,27.43,27.43,27.35,27.39,15440.0,23.919,23.919,23.8493,23.8841,15440.0
2019-02-13 11:40:00,27.37,27.47,27.34,27.43,17882.0,23.8667,23.9539,23.8405,23.919,17882.0
2019-02-13 11:50:00,27.43,27.49,27.41,27.49,8188.0,23.919,23.9713,23.9016,23.9713,8188.0
2019-02-13 12:00:00,27.49,27.5,27.47,27.49,18736.0,23.9713,23.9801,23.9539,23.9713,18736.0
2019-02-13 12:10:00,27.49,27.54,27.48,27.54,10560.0,23.9713,24.0149,23.9626,24.0149,10560.0
2019-02-13 12:20:00,27.54,27.54,27.49,27.49,12600.0,24.0149,24.0149,23.9713,23.9713,12600.0
2019-02-13 12:30:00,27.48,27.5,27.48,27.5,14398.0,23.9626,23.9801,23.9626,23.9801,14398.0
2019-02-13 12:40:00,27.5,27.55,27.5,27.54,14234.0,23.9801,24.0237,23.9801,24.0149,14234.0
2019-02-13 12:50:00,27.54,27.54,27.48,27.53,50804.0,24.0149,24.0149,23.9626,24.0062,50804.0
2019-02-13 13:00:00,27.53,27.66,27.53,27.65,77706.0,24.0062,24.1196,24.0062,24.1109,77706.0
2019-02-13 13:10:00,27.66,27.7,27.65,27.7,14542.0,24.1196,24.1545,24.1109,24.1545,14542.0
2019-02-13 13:20:00,27.71,27.73,27.7,27.72,45296.0,24.1632,24.1806,24.1545,24.1719,45296.0
2019-02-13 13:30:00,27.72,27.81,27.72,27.77,42912.0,24.1719,24.2504,24.1719,24.2155,42912.0
2019-02-13 13:40:00,27.77,27.78,27.71,27.72,21604.0,24.2155,24.2242,24.1632,24.1719,21604.0
2019-02-13 13:50:00,27.72,27.78,27.71,27.78,32478.0,24.1719,24.2242,24.1632,24.2242,32478.0
2019-02-13 14:00:00,27.78,27.8,27.74,27.76,26280.0,24.2242,24.2417,24.1893,24.2068,26280.0
2019-02-13 14:10:00,27.76,27.77,27.74,27.75,21360.0,24.2068,24.2155,24.1893,24.1981,21360.0
2019-02-13 14:20:00,27.77,27.78,27.75,27.78,9154.0,24.2155,24.2242,24.1981,24.2242,9154.0
2019-02-13 14:30:00,27.78,27.84,27.77,27.83,14092.0,24.2242,24.2765,24.2155,24.2678,14092.0
2019-02-13 14:40:00,27.83,27.86,27.8,27.86,21266.0,24.2678,24.294,24.2417,24.294,21266.0
2019-02-13 14:50:00,27.86,27.88,27.83,27.86,18110.0,24.294,24.3114,24.2678,24.294,18110.0
2019-02-13 15:00:00,27.86,27.87,27.83,27.85,13180.0,24.294,24.3027,24.2678,24.2853,13180.0
2019-02-13 15:10:00,27.85,27.9,27.85,27.86,25026.0,24.2853,24.3289,24.2853,24.294,25026.0
2019-02-13 15:20:00,27.86,27.92,27.86,27.92,13700.0,24.294,24.3463,24.294,24.3463,13700.0
2019-02-13 15:30:00,27.92,27.93,27.89,27.9,48548.0,24.3463,24.355,24.3201,24.3289,48548.0
2019-02-13 15:40:00,27.91,27.92,27.83,27.85,108818.0,24.3376,24.3463,24.2678,24.2853,108818.0
2019-02-13 15:50:00,27.85,27.86,27.8,27.84,151230.0,24.2853,24.294,24.2417,24.2765,151230.0
2019-02-14 09:30:00,27.56,27.63,27.22,27.3,78892.0,24.0324,24.0934,23.7359,23.8057,78892.0
2019-02-14 09:40:00,27.31,27.55,27.29,27.54,121642.0,23.8144,24.0237,23.7969,24.0149,121642.0
2019-02-14 09:50:00,27.55,27.65,27.47,27.65,39130.0,24.0237,24.1109,23.9539,24.1109,39130.0
2019-02-14 10:00:00,27.67,27.72,27.59,27.71,35630.0,24.1283,24.1719,24.0585,24.1632,35630.0
2019-02-14 10:10:00,27.71,27.81,27.68,27.73,25826.0,24.1632,24.2504,24.137,24.1806,25826.0
2019-02-14 10:20:00,27.75,27.85,27.73,27.74,18920.0,24.1981,24.2853,24.1806,24.1893,18920.0
2019-02-14 10:30:00,27.75,27.8,27.59,27.65,37386.0,24.1981,24.2417,24.0585,24.1109,37386.0
2019-02-14 10:40:00,27.65,27.77,27.64,27.75,25758.0,24.1109,24.2155,24.1021,24.1981,25758.0
2019-02-14 10:50:00,27.75,27.85,27.75,27.82,10188.0,24.1981,24.2853,24.1981,24.2591,10188.0
2019-02-14 11:00:00,27.82,27.82,27.73,27.75,25240.0,24.2591,24.2591,24.1806,24.1981,25240.0
2019-02-14 11:10:00,27.75,27.76,27.71,27.75,21626.0,24.1981,24.2068,24.1632,24.1981,21626.0
2019-02-14 11:20:00,27.75,27.76,27.72,27.73,22330.0,24.1981,24.2068,24.1719,24.1806,22330.0
2019-02-14 11:30:00,27.75,27.79,27.71,27.79,19076.0,24.1981,24.2329,24.1632,24.2329,19076.0
2019-02-14 11:40:00,27.8,27.8,27.75,27.79,13590.0,24.2417,24.2417,24.1981,24.2329,13590.0
2019-02-14 11:50:00,27.79,27.86,27.79,27.86,7184.0,24.2329,24.294,24.2329,24.294,7184.0
2019-02-14 12:00:00,27.86,27.88,27.84,27.85,27624.0,24.294,24.3114,24.2765,24.2853,27624.0
2019-02-14 12:10:00,27.84,27.91,27.82,27.9,12342.0,24.2765,24.3376,24.2591,24.3289,12342.0
2019-02-14 12:20:00,27.9,27.93,27.9,27.91,9364.0,24.3289,24.355,24.3289,24.3376,9364.0
2019-02-14 12:30:00,27.9,27.92,27.89,27.91,8200.0,24.3289,24.3463,24.3201,24.3376,8200.0
2019-02-14 12:40:00,27.91,27.92,27.88,27.88,7800.0,24.3376,24.3463,24.3114,24.3114,7800.0
2019-02-14 12:50:00,27.87,27.87,27.81,27.83,16964.0,24.3027,24.3027,24.2504,24.2678,16964.0
2019-02-14 13:00:00,27.84,27.85,27.83,27.85,19428.0,24.2765,24.2853,24.2678,24.2853,19428.0
2019-02-14 13:10:00,27.84,27.86,27.79,27.81,21998.0,24.2765,24.294,24.2329,24.2504,21998.0
2019-02-14 13:20:00,27.8,27.85,27.77,27.83,10212.0,24.2417,24.2853,24.2155,24.2678,10212.0
2019-02-14 13:30:00,27.83,27.88,27.83,27.87,11988.0,24.2678,24.3114,24.2678,24.3027,11988.0
2019-02-14 13:40:00,27.86,27.89,27.85,27.86,10760.0,24.294,24.3201,24.2853,24.294,10760.0
2019-02-14 13:50:00,27.88,27.89,27.85,27.86,14404.0,24.3114,24.3201,24.2853,24.294,14404.0
2019-02-14 14:00:00,27.86,27.86,27.83,27.85,12902.0,24.294,24.294,24.2678,24.2853,12902.0
2019-02-14 14:10:00,27.85,27.92,27.85,27.92,12008.0,24.2853,24.3463,24.2853,24.3463,12008.0
2019-02-14 14:20:00,27.91,27.94,27.9,27.93,15900.0,24.3376,24.3637,24.3289,24.355,15900.0
2019-02-14 14:30:00,27.93,27.93,27.9,27.92,19940.0,24.355,24.355,24.3289,24.3463,19940.0
2019-02-14 14:40:00,27.93,27.95,27.91,27.93,24390.0,24.355,24.3725,24.3376,24.355,24390.0
2019-02-14 14:50:00,27.93,27.93,27.89,27.89,15810.0,24.355,24.355,24.3201,24.3201,15810.0
2019-02-14 15:00:00,27.9,27.97,27.89,27.89,19576.0,24.3289,24.3899,24.3201,24.3201,19576.0
2019-02-14 15:10:00,27.9,27.93,27.86,27.88,39464.0,24.3289,24.355,24.294,24.3114,39464.0
2019-02-14 15:20:00,27.87,27.9,27.84,27.9,26940.0,24.3027,24.3289,24.2765,24.3289,26940.0
2019-02-14 15:30:00,27.9,27.95,27.9,27.92,39770.0,24.3289,24.3725,24.3289,24.3463,39770.0
2019-02-14 15:40:00,27.92,27.92,27.81,27.82,51594.0,24.3463,24.3463,24.2504,24.2591,51594.0
2019-02-14 15:50:00,27.82,27.83,27.67,27.75,141422.0,24.2591,24.2678,24.1283,24.1981,141422.0
2019-02-15 09:30:00,27.84,27.93,27.79,27.86,20222.0,24.2765,24.355,24.2329,24.294,20222.0
2019-02-15 09:40:00,27.85,28.03,27.85,27.97,32344.0,24.2853,24.4422,24.2853,24.3899,32344.0
2019-02-15 09:50:00,27.97,28.1,27.92,28.06,14174.0,24.3899,24.5033,24.3463,24.4684,14174.0
2019-02-15 10:00:00,28.09,28.12,27.97,27.98,16442.0,24.4945,24.5207,24.3899,24.3986,16442.0
2019-02-15 10:10:00,27.99,28.11,27.96,28.08,22738.0,24.4073,24.512,24.3812,24.4858,22738.0
2019-02-15 10:20:00,28.1,28.13,28.05,28.08,22844.0,24.5033,24.5294,24.4597,24.4858,22844.0
2019-02-15 10:30:00,28.07,28.15,28.06,28.11,30232.0,24.4771,24.5469,24.4684,24.512,30232.0
2019-02-15 10:40:00,28.09,28.18,28.09,28.12,23012.0,24.4945,24.573,24.4945,24.5207,23012.0
2019-02-15 10:50:00,28.11,28.13,28.07,28.11,9658.0,24.512,24.5294,24.4771,24.512,9658.0
2019-02-15 11:00:00,28.11,28.16,28.0,28.04,48560.0,24.512,24.5556,24.4161,24.4509,48560.0
2019-02-15 11:10:00,28.03,28.11,27.99,28.1,116992.0,24.4422,24.512,24.4073,24.5033,116992.0
2019-02-15 11:20:00,28.06,28.11,27.91,27.93,87392.0,24.4684,24.512,24.3376,24.355,87392.0
2019-02-15 11:30:00,27.96,28.03,27.95,27.98,8200.0,24.3812,24.4422,24.3725,24.3986,8200.0
2019-02-15 11:40:00,28.0,28.0,27.92,27.97,9094.0,24.4161,24.4161,24.3463,24.3899,9094.0
2019-02-15 11:50:00,27.96,28.05,27.95,28.03,7818.0,24.3812,24.4597,24.3725,24.4422,7818.0
2019-02-15 12:00:00,28.03,28.03,28.0,28.03,10514.0,24.4422,24.4422,24.4161,24.4422,10514.0
2019-02-15 12:10:00,28.03,28.06,28.02,28.05,16066.0,24.4422,24.4684,24.4335,24.4597,16066.0
2019-02-15 12:20:00,28.05,28.06,28.04,28.04,9000.0,24.4597,24.4684,24.4509,24.4509,9000.0
2019-02-15 12:30:00,28.05,28.06,28.0,28.02,7500.0,24.4597,24.4684,24.4161,24.4335,7500.0
2019-02-15 12:40:00,28.02,28.05,28.0,28.02,7124.0,24.4335,24.4597,24.4161,24.4335,7124.0
2019-02-15 12:50:00,28.0,28.01,27.98,27.98,5218.0,24.4161,24.4248,24.3986,24.3986,5218.0
2019-02-15 13:00:00,27.98,27.98,27.93,27.93,12480.0,24.3986,24.3986,24.355,24.355,12480.0
2019-02-15 13:10:00,27.93,27.99,27.92,27.99,8000.0,24.355,24.4073,24.3463,24.4073,8000.0
2019-02-15 13:20:00,27.98,27.98,27.93,27.94,6840.0,24.3986,24.3986,24.355,24.3637,6840.0
2019-02-15 13:30:00,27.93,27.97,27.93,27.96,5000.0,24.355,24.3899,24.355,24.3812,5000.0
2019-02-15 13:40:00,27.97,27.98,27.93,27.93,4804.0,24.3899,24.3986,24.355,24.355,4804.0
2019-02-15 13:50:00,27.95,28.0,27.94,27.95,7222.0,24.3725,24.4161,24.3637,24.3725,7222.0
2019-02-15 14:00:00,27.96,27.99,27.96,27.96,5888.0,24.3812,24.4073,24.3812,24.3812,5888.0
2019-02-15 14:10:00,27.96,27.96,27.9,27.9,6600.0,24.3812,24.3812,24.3289,24.3289,6600.0
2019-02-15 14:20:00,27.89,27.9,27.86,27.88,12734.0,24.3201,24.3289,24.294,24.3114,12734.0
2019-02-15 14:30:00,27.88,27.93,27.88,27.92,11660.0,24.3114,24.355,24.3114,24.3463,11660.0
2019-02-15 14:40:00,27.93,27.96,27.92,27.96,9600.0,24.355,24.3812,24.3463,24.3812,9600.0
2019-02-15 14:50:00,27.96,27.97,27.91,27.92,15418.0,24.3812,24.3899,24.3376,24.3463,15418.0
2019-02-15 15:00:00,27.91,27.93,27.89,27.9,18538.0,24.3376,24.355,24.3201,24.3289,18538.0
2019-02-15 15:10:00,27.9,27.9,27.8,27.81,58458.0,24.3289,24.3289,24.2417,24.2504,58458.0
2019-02-15 15:20:00,27.82,27.83,27.75,27.77,35220.0,24.2591,24.2678,24.1981,24.2155,35220.0
2019-02-15 15:30:00,27.77,27.82,27.74,27.74,76694.0,24.2155,24.2591,24.1893,24.1893,76694.0
2019-02-15 15:40:00,27.74,27.8,27.72,27.77,121620.0,24.1893,24.2417,24.1719,24.2155,121620.0
2019-02-15 15:50:00,27.77,27.88,27.75,27.86,137890.0,24.2155,24.3114,24.1981,24.294,137890.0
2019-02-19 09:30:00,27.93,28.0,27.67,27.93,40054.0,24.355,24.4161,24.1283,24.355,40054.0
2019-02-19 09:40:00,27.92,28.0,27.86,27.93,35378.0,24.3463,24.4161,24.294,24.355,35378.0
2019-02-19 09:50:00,27.94,28.1,27.93,28.0,29382.0,24.3637,24.5033,24.355,24.4161,29382.0
2019-02-19 10:00:00,28.0,28.04,27.91,27.95,29948.0,24.4161,24.4509,24.3376,24.3725,29948.0
2019-02-19 10:10:00,27.96,28.05,27.93,28.05,15344.0,24.3812,24.4597,24.355,24.4597,15344.0
2019-02-19 10:20:00,28.08,28.08,28.0,28.04,11752.0,24.4858,24.4858,24.4161,24.4509,11752.0
2019-02-19 10:30:00,28.05,28.06,27.98,28.0,21812.0,24.4597,24.4684,24.3986,24.4161,21812.0
2019-02-19 10:40:00,28.03,28.13,28.02,28.11,12350.0,24.4422,24.5294,24.4335,24.512,12350.0
2019-02-19 10:50:00,28.09,28.21,28.08,28.21,49574.0,24.4945,24.5992,24.4858,24.5992,49574.0
2019-02-19 11:00:00,28.22,28.28,28.21,28.24,31146.0,24.6079,24.6602,24.5992,24.6253,31146.0
2019-02-19 11:10:00,28.25,28.33,28.25,28.3,40700.0,24.6341,24.7038,24.6341,24.6777,40700.0
2019-02-19 11:20:00,28.29,28.34,28.26,28.32,39818.0,24.6689,24.7125,24.6428,24.6951,39818.0
2019-02-19 11:30:00,28.31,28.32,28.25,28.29,37292.0,24.6864,24.6951,24.6341,24.6689,37292.0
2019-02-19 11:40:00,28.3,28.33,28.24,28.3,19098.0,24.6777,24.7038,24.6253,24.6777,19098.0
2019-02-19 11:50:00,28.3,28.36,28.3,28.36,13368.0,24.6777,24.73,24.6777,24.73,13368.0
2019-02-19 12:00:00,28.36,28.36,28.27,28.29,53126.0,24.73,24.73,24.6515,24.6689,53126.0
2019-02-19 12:10:00,28.29,28.3,28.24,28.26,92288.0,24.6689,24.6777,24.6253,24.6428,92288.0
2019-02-19 12:20:00,28.26,28.26,28.1,28.1,23834.0,24.6428,24.6428,24.5033,24.5033,23834.0
2019-02-19 12:30:00,28.1,28.1,27.99,28.01,27382.0,24.5033,24.5033,24.4073,24.4248,27382.0
2019-02-19 12:40:00,28.0,28.03,27.99,28.0,17350.0,24.4161,24.4422,24.4073,24.4161,17350.0
2019-02-19 12:50:00,28.0,28.08,27.98,28.07,26264.0,24.4161,24.4858,24.3986,24.4771,26264.0
2019-02-19 13:00:00,28.07,28.08,28.03,28.06,17310.0,24.4771,24.4858,24.4422,24.4684,17310.0
2019-02-19 13:10:00,28.07,28.09,28.06,28.06,24186.0,24.4771,24.4945,24.4684,24.4684,24186.0
2019-02-19 13:20:00,28.07,28.07,28.03,28.05,21052.0,24.4771,24.4771,24.4422,24.4597,21052.0
2019-02-19 13:30:00,28.04,28.04,28.0,28.02,23618.0,24.4509,24.4509,24.4161,24.4335,23618.0
2019-02-19 13:40:00,28.03,28.05,28.02,28.03,11706.0,24.4422,24.4597,24.4335,24.4422,11706.0
2019-02-19 13:50:00,28.02,28.04,27.99,28.0,30542.0,24.4335,24.4509,24.4073,24.4161,30542.0
2019-02-19 14:00:00,28.0,28.05,27.99,28.0,41172.0,24.4161,24.4597,24.4073,24.4161,41172.0
2019-02-19 14:10:00,27.99,28.0,27.84,27.88,185768.0,24.4073,24.4161,24.2765,24.3114,185768.0
2019-02-19 14:20:00,27.87,27.96,27.86,27.96,132122.0,24.3027,24.3812,24.294,24.3812,132122.0
2019-02-19 14:30:00,27.96,27.96,27.92,27.95,26686.0,24.3812,24.3812,24.3463,24.3725,26686.0
2019-02-19 14:40:00,27.95,27.96,27.88,27.89,37168.0,24.3725,24.3812,24.3114,24.3201,37168.0
2019-02-19 14:50:00,27.89,27.9,27.86,27.89,37392.0,24.3201,24.3289,24.294,24.3201,37392.0
2019-02-19 15:00:00,27.88,27.93,27.86,27.9,47588.0,24.3114,24.355,24.294,24.3289,47588.0
2019-02-19 15:10:00,27.9,27.91,27.86,27.86,41190.0,24.3289,24.3376,24.294,24.294,41190.0
2019-02-19 15:20:00,27.86,27.9,27.85,27.89,48026.0,24.294,24.3289,24.2853,24.3201,48026.0
2019-02-19 15:30:00,27.89,27.89,27.78,27.85,116126.0,24.3201,24.3201,24.2242,24.2853,116126.0
2019-02-19 15:40:00,27.85,27.91,27.84,27.88,97132.0,24.2853,24.3376,24.2765,24.3114,97132.0
2019-02-19 15:50:00,27.88,27.88,27.79,27.84,247608.0,24.3114,24.3114,24.2329,24.2765,247608.0
2019-02-20 09:30:00,27.78,27.96,27.65,27.96,60070.0,24.2242,24.3812,24.1109,24.3812,60070.0
2019-02-20 09:40:00,27.96,27.98,27.8,27.83,36914.0,24.3812,24.3986,24.2417,24.2678,36914.0
2019-02-20 09:50:00,27.86,27.95,27.74,27.77,86762.0,24.294,24.3725,24.1893,24.2155,86762.0
2019-02-20 10:00:00,27.76,27.86,27.76,27.83,15698.0,24.2068,24.294,24.2068,24.2678,15698.0
2019-02-20 10:10:00,27.85,27.88,27.77,27.86,53714.0,24.2853,24.3114,24.2155,24.294,53714.0
2019-02-20 10:20:00,27.84,27.97,27.79,27.86,162624.0,24.2765,24.3899,24.2329,24.294,162624.0
2019-02-20 10:30:00,27.87,27.97,27.81,27.96,154938.0,24.3027,24.3899,24.2504,24.3812,154938.0
2019-02-20 10:40:00,27.96,28.02,27.85,28.02,145426.0,24.3812,24.4335,24.2853,24.4335,145426.0
2019-02-20 10:50:00,28.0,28.11,28.0,28.08,18186.0,24.4161,24.512,24.4161,24.4858,18186.0
2019-02-20 11:00:00,28.07,28.14,28.06,28.11,31016.0,24.4771,24.5381,24.4684,24.512,31016.0
2019-02-20 11:10:00,28.13,28.19,28.13,28.17,20480.0,24.5294,24.5817,24.5294,24.5643,20480.0
2019-02-20 11:20:00,28.18,28.22,28.16,28.18,18460.0,24.573,24.6079,24.5556,24.573,18460.0
2019-02-20 11:30:00,28.2,28.22,28.07,28.16,44888.0,24.5905,24.6079,24.4771,24.5556,44888.0
2019-02-20 11:40:00,28.16,28.2,28.11,28.19,25886.0,24.5556,24.5905,24.512,24.5817,25886.0
2019-02-20 11:50:00,28.19,28.26,28.17,28.23,21042.0,24.5817,24.6428,24.5643,24.6166,21042.0
2019-02-20 12:00:00,28.23,28.25,28.14,28.19,36946.0,24.6166,24.6341,24.5381,24.5817,36946.0
2019-02-20 12:10:00,28.19,28.28,28.18,28.26,21308.0,24.5817,24.6602,24.573,24.6428,21308.0
2019-02-20 12:20:00,28.27,28.28,28.16,28.16,22122.0,24.6515,24.6602,24.5556,24.5556,22122.0
2019-02-20 12:30:00,28.16,28.22,28.15,28.2,19276.0,24.5556,24.6079,24.5469,24.5905,19276.0
2019-02-20 12:40:00,28.21,28.21,28.17,28.18,21028.0,24.5992,24.5992,24.5643,24.573,21028.0
2019-02-20 12:50:00,28.17,28.18,28.11,28.15,14318.0,24.5643,24.573,24.512,24.5469,14318.0
2019-02-20 13:00:00,28.14,28.19,28.14,28.19,12838.0,24.5381,24.5817,24.5381,24.5817,12838.0
2019-02-20 13:10:00,28.19,28.22,28.17,28.21,21262.0,24.5817,24.6079,24.5643,24.5992,21262.0
2019-02-20 13:20:00,28.21,28.32,28.21,28.31,50390.0,24.5992,24.6951,24.5992,24.6864,50390.0
2019-02-20 13:30:00,28.32,28.32,28.23,28.28,40376.0,24.6951,24.6951,24.6166,24.6602,40376.0
2019-02-20 13:40:00,28.27,28.31,28.27,28.3,10158.0,24.6515,24.6864,24.6515,24.6777,10158.0
2019-02-20 13:50:00,28.29,28.31,28.25,28.28,13160.0,24.6689,24.6864,24.6341,24.6602,13160.0
2019-02-20 14:00:00,28.28,28.31,28.21,28.24,19388.0,24.6602,24.6864,24.5992,24.6253,19388.0
2019-02-20 14:10:00,28.25,28.25,28.18,28.18,16804.0,24.6341,24.6341,24.573,24.573,16804.0
2019-02-20 14:20:00,28.16,28.16,28.09,28.13,55816.0,24.5556,24.5556,24.4945,24.5294,55816.0
2019-02-20 14:30:00,28.13,28.21,28.13,28.16,29142.0,24.5294,24.5992,24.5294,24.5556,29142.0
2019-02-20 14:40:00,28.15,28.2,28.1,28.2,23018.0,24.5469,24.5905,24.5033,24.5905,23018.0
2019-02-20 14:50:00,28.18,28.23,28.09,28.23,93326.0,24.573,24.6166,24.4945,24.6166,93326.0
2019-02-20 15:00:00,28.23,28.26,28.22,28.24,28970.0,24.6166,24.6428,24.6079,24.6253,28970.0
2019-02-20 15:10:00,28.24,28.27,28.23,28.25,35388.0,24.6253,24.6515,24.6166,24.6341,35388.0
2019-02-20 15:20:00,28.25,28.25,28.16,28.22,43106.0,24.6341,24.6341,24.5556,24.6079,43106.0
2019-02-20 15:30:00,28.22,28.28,28.21,28.25,56776.0,24.6079,24.6602,24.5992,24.6341,56776.0
2019-02-20 15:40:00,28.25,28.27,28.21,28.24,70366.0,24.6341,24.6515,24.5992,24.6253,70366.0
2019-02-20 15:50:00,28.23,28.24,28.2,28.24,158178.0,24.6166,24.6253,24.5905,24.6253,158178.0
2019-02-21 09:30:00,28.33,28.33,28.21,28.25,18800.0,24.7038,24.7038,24.5992,24.6341,18800.0
2019-02-21 09:40:00,28.25,28.37,28.21,28.33,32568.0,24.6341,24.7387,24.5992,24.7038,32568.0
2019-02-21 09:50:00,28.31,28.38,28.22,28.25,22190.0,24.6864,24.7474,24.6079,24.6341,22190.0
2019-02-21 10:00:00,28.23,28.37,28.2,28.37,62784.0,24.6166,24.7387,24.5905,24.7387,62784.0
2019-02-21 10:10:00,28.36,28.43,28.27,28.34,22038.0,24.73,24.791,24.6515,24.7125,22038.0
2019-02-21 10:20:00,28.36,28.43,28.31,28.43,22824.0,24.73,24.791,24.6864,24.791,22824.0
2019-02-21 10:30:00,28.43,28.43,28.3,28.34,114142.0,24.791,24.791,24.6777,24.7125,114142.0
2019-02-21 10:40:00,28.3,28.32,28.11,28.14,44678.0,24.6777,24.6951,24.512,24.5381,44678.0
2019-02-21 10:50:00,28.14,28.14,27.93,27.95,58192.0,24.5381,24.5381,24.355,24.3725,58192.0
2019-02-21 11:00:00,27.93,28.04,27.81,28.04,33122.0,24.355,24.4509,24.2504,24.4509,33122.0
2019-02-21 11:10:00,28.04,28.09,27.99,28.06,19418.0,24.4509,24.4945,24.4073,24.4684,19418.0
2019-02-21 11:20:00,28.02,28.03,27.89,27.93,11964.0,24.4335,24.4422,24.3201,24.355,11964.0
2019-02-21 11:30:00,27.9,27.93,27.86,27.88,16110.0,24.3289,24.355,24.294,24.3114,16110.0
2019-02-21 11:40:00,27.88,27.9,27.86,27.88,20622.0,24.3114,24.3289,24.294,24.3114,20622.0
2019-02-21 11:50:00,27.9,27.99,27.88,27.95,18600.0,24.3289,24.4073,24.3114,24.3725,18600.0
2019-02-21 12:00:00,27.93,27.95,27.92,27.93,9816.0,24.355,24.3725,24.3463,24.355,9816.0
2019-02-21 12:10:00,27.93,27.94,27.88,27.89,20494.0,24.355,24.3637,24.3114,24.3201,20494.0
2019-02-21 12:20:00,27.87,27.88,27.84,27.87,20272.0,24.3027,24.3114,24.2765,24.3027,20272.0
2019-02-21 12:30:00,27.87,27.87,27.82,27.85,36186.0,24.3027,24.3027,24.2591,24.2853,36186.0
2019-02-21 12:40:00,27.86,27.86,27.82,27.83,26912.0,24.294,24.294,24.2591,24.2678,26912.0
2019-02-21 12:50:00,27.85,27.89,27.84,27.87,33110.0,24.2853,24.3201,24.2765,24.3027,33110.0
2019-02-21 13:00:00,27.86,27.9,27.85,27.86,22270.0,24.294,24.3289,24.2853,24.294,22270.0
2019-02-21 13:10:00,27.88,27.88,27.84,27.85,21830.0,24.3114,24.3114,24.2765,24.2853,21830.0
2019-02-21 13:20:00,27.86,27.86,27.79,27.8,34302.0,24.294,24.294,24.2329,24.2417,34302.0
2019-02-21 13:30:00,27.82,27.83,27.75,27.77,44256.0,24.2591,24.2678,24.1981,24.2155,44256.0
2019-02-21 13:40:00,27.8,27.82,27.76,27.8,19350.0,24.2417,24.2591,24.2068,24.2417,19350.0
2019-02-21 13:50:00,27.81,27.82,27.78,27.81,17422.0,24.2504,24.2591,24.2242,24.2504,17422.0
2019-02-21 14:00:00,27.8,27.82,27.75,27.78,42778.0,24.2417,24.2591,24.1981,24.2242,42778.0
2019-02-21 14:10:00,27.77,27.79,27.75,27.78,20964.0,24.2155,24.2329,24.1981,24.2242,20964.0
2019-02-21 14:20:00,27.77,27.78,27.71,27.75,21806.0,24.2155,24.2242,24.1632,24.1981,21806.0
2019-02-21 14:30:00,27.75,27.77,27.72,27.73,21862.0,24.1981,24.2155,24.1719,24.1806,21862.0
2019-02-21 14:40:00,27.73,27.75,27.67,27.68,18200.0,24.1806,24.1981,24.1283,24.137,18200.0
2019-02-21 14:50:00,27.67,27.68,27.59,27.6,69828.0,24.1283,24.137,24.0585,24.0673,69828.0
2019-02-21 15:00:00,27.59,27.66,27.57,27.66,21500.0,24.0585,24.1196,24.0411,24.1196,21500.0
2019-02-21 15:10:00,27.63,27.67,27.62,27.66,21640.0,24.0934,24.1283,24.0847,24.1196,21640.0
2019-02-21 15:20:00,27.65,27.72,27.64,27.68,17292.0,24.1109,24.1719,24.1021,24.137,17292.0
2019-02-21 15:30:00,27.68,27.68,27.63,27.66,51172.0,24.137,24.137,24.0934,24.1196,51172.0
2019-02-21 15:40:00,27.65,27.68,27.63,27.66,50864.0,24.1109,24.137,24.0934,24.1196,50864.0
2019-02-21 15:50:00,27.66,27.72,27.65,27.71,73624.0,24.1196,24.1719,24.1109,24.1632,73624.0
2019-02-22 09:30:00,27.86,28.13,27.78,27.86,82160.0,24.294,24.5294,24.2242,24.294,82160.0
2019-02-22 09:40:00,27.86,27.9,27.75,27.86,19986.0,24.294,24.3289,24.1981,24.294,19986.0
2019-02-22 09:50:00,27.86,27.86,27.79,27.81,10158.0,24.294,24.294,24.2329,24.2504,10158.0
2019-02-22 10:00:00,27.83,27.91,27.81,27.85,25072.0,24.2678,24.3376,24.2504,24.2853,25072.0
2019-02-22 10:10:00,27.83,27.87,27.77,27.81,47526.0,24.2678,24.3027,24.2155,24.2504,47526.0
2019-02-22 10:20:00,27.8,27.82,27.66,27.73,27036.0,24.2417,24.2591,24.1196,24.1806,27036.0
2019-02-22 10:30:00,27.72,27.83,27.72,27.81,6048.0,24.1719,24.2678,24.1719,24.2504,6048.0
2019-02-22 10:40:00,27.81,27.84,27.74,27.8,55606.0,24.2504,24.2765,24.1893,24.2417,55606.0
2019-02-22 10:50:00,27.81,27.82,27.78,27.81,30060.0,24.2504,24.2591,24.2242,24.2504,30060.0
2019-02-22 11:00:00,27.8,27.95,27.8,27.92,104402.0,24.2417,24.3725,24.2417,24.3463,104402.0
2019-02-22 11:10:00,27.91,27.93,27.88,27.93,57086.0,24.3376,24.355,24.3114,24.355,57086.0
2019-02-22 11:20:00,27.92,28.02,27.91,27.97,24174.0,24.3463,24.4335,24.3376,24.3899,24174.0
2019-02-22 11:30:00,27.97,27.99,27.93,27.93,14520.0,24.3899,24.4073,24.355,24.355,14520.0
2019-02-22 11:40:00,27.95,27.95,27.91,27.93,13398.0,24.3725,24.3725,24.3376,24.355,13398.0
2019-02-22 11:50:00,27.93,27.95,27.89,27.95,12058.0,24.355,24.3725,24.3201,24.3725,12058.0
2019-02-22 12:00:00,27.96,27.96,27.93,27.93,29582.0,24.3812,24.3812,24.355,24.355,29582.0
2019-02-22 12:10:00,27.93,27.96,27.92,27.95,12116.0,24.355,24.3812,24.3463,24.3725,12116.0
2019-02-22 12:20:00,27.93,27.96,27.84,27.85,15800.0,24.355,24.3812,24.2765,24.2853,15800.0
2019-02-22 12:30:00,27.85,27.92,27.84,27.91,14474.0,24.2853,24.3463,24.2765,24.3376,14474.0
2019-02-22 12:40:00,27.92,27.92,27.83,27.86,14486.0,24.3463,24.3463,24.2678,24.294,14486.0
2019-02-22 12:50:00,27.86,27.86,27.84,27.86,10224.0,24.294,24.294,24.2765,24.294,10224.0
2019-02-22 13:00:00,27.86,27.88,27.85,27.87,8800.0,24.294,24.3114,24.2853,24.3027,8800.0
2019-02-22 13:10:00,27.88,27.88,27.82,27.83,15804.0,24.3114,24.3114,24.2591,24.2678,15804.0
2019-02-22 13:20:00,27.82,27.88,27.82,27.86,10000.0,24.2591,24.3114,24.2591,24.294,10000.0
2019-02-22 13:30:00,27.86,27.86,27.82,27.82,19200.0,24.294,24.294,24.2591,24.2591,19200.0
2019-02-22 13:40:00,27.84,27.86,27.84,27.84,15400.0,24.2765,24.294,24.2765,24.2765,15400.0
2019-02-22 13:50:00,27.85,27.85,27.8,27.81,15040.0,24.2853,24.2853,24.2417,24.2504,15040.0
2019-02-22 14:00:00,27.81,27.85,27.8,27.84,24206.0,24.2504,24.2853,24.2417,24.2765,24206.0
2019-02-22 14:10:00,27.86,27.87,27.85,27.86,11800.0,24.294,24.3027,24.2853,24.294,11800.0
2019-02-22 14:20:00,27.86,27.88,27.77,27.79,66658.0,24.294,24.3114,24.2155,24.2329,66658.0
2019-02-22 14:30:00,27.8,27.82,27.72,27.72,36418.0,24.2417,24.2591,24.1719,24.1719,36418.0
2019-02-22 14:40:00,27.73,27.73,27.67,27.7,14054.0,24.1806,24.1806,24.1283,24.1545,14054.0
2019-02-22 14:50:00,27.7,27.73,27.68,27.68,18676.0,24.1545,24.1806,24.137,24.137,18676.0
2019-02-22 15:00:00,27.68,27.72,27.68,27.68,22674.0,24.137,24.1719,24.137,24.137,22674.0
2019-02-22 15:10:00,27.68,27.7,27.66,27.68,35966.0,24.137,24.1545,24.1196,24.137,35966.0
2019-02-22 15:20:00,27.69,27.72,27.67,27.68,46868.0,24.1457,24.1719,24.1283,24.137,46868.0
2019-02-22 15:30:00,27.69,27.69,27.64,27.66,59708.0,24.1457,24.1457,24.1021,24.1196,59708.0
2019-02-22 15:40:00,27.67,27.7,27.65,27.67,96896.0,24.1283,24.1545,24.1109,24.1283,96896.0
2019-02-22 15:50:00,27.67,27.81,27.67,27.78,242724.0,24.1283,24.2504,24.1283,24.2242,242724.0
2019-02-25 09:30:00,27.9,28.35,27.89,28.3,86094.0,24.3289,24.7213,24.3201,24.6777,86094.0
2019-02-25 09:40:00,28.35,28.49,28.28,28.46,53134.0,24.7213,24.8433,24.6602,24.8172,53134.0
2019-02-25 09:50:00,28.48,28.7,28.46,28.63,236772.0,24.8346,25.0265,24.8172,24.9654,236772.0
2019-02-25 10:00:00,28.65,28.68,28.56,28.56,46782.0,24.9829,25.009,24.9044,24.9044,46782.0
2019-02-25 10:10:00,28.56,28.65,28.54,28.63,178214.0,24.9044,24.9829,24.8869,24.9654,178214.0
2019-02-25 10:20:00,28.63,28.7,28.56,28.58,25032.0,24.9654,25.0265,24.9044,24.9218,25032.0
2019-02-25 10:30:00,28.58,28.58,28.46,28.54,19148.0,24.9218,24.9218,24.8172,24.8869,19148.0
2019-02-25 10:40:00,28.54,28.55,28.49,28.55,15930.0,24.8869,24.8957,24.8433,24.8957,15930.0
2019-02-25 10:50:00,28.54,28.6,28.54,28.6,23972.0,24.8869,24.9393,24.8869,24.9393,23972.0
2019-02-25 11:00:00,28.6,28.68,28.58,28.62,39648.0,24.9393,25.009,24.9218,24.9567,39648.0
2019-02-25 11:10:00,28.62,28.66,28.59,28.64,61028.0,24.9567,24.9916,24.9305,24.9741,61028.0
2019-02-25 11:20:00,28.63,28.65,28.58,28.62,39352.0,24.9654,24.9829,24.9218,24.9567,39352.0
2019-02-25 11:30:00,28.61,28.65,28.59,28.65,41824.0,24.948,24.9829,24.9305,24.9829,41824.0
2019-02-25 11:40:00,28.63,28.69,28.63,28.68,24722.0,24.9654,25.0177,24.9654,25.009,24722.0
2019-02-25 11:50:00,28.67,28.7,28.66,28.69,20074.0,25.0003,25.0265,24.9916,25.0177,20074.0
2019-02-25 12:00:00,28.68,28.71,28.64,28.66,35216.0,25.009,25.0352,24.9741,24.9916,35216.0
2019-02-25 12:10:00,28.66,28.77,28.66,28.74,126554.0,24.9916,25.0875,24.9916,25.0613,126554.0
2019-02-25 12:20:00,28.74,28.75,28.72,28.74,25778.0,25.0613,25.0701,25.0439,25.0613,25778.0
2019-02-25 12:30:00,28.74,28.75,28.7,28.7,33394.0,25.0613,25.0701,25.0265,25.0265,33394.0
2019-02-25 12:40:00,28.69,28.7,28.67,28.67,32806.0,25.0177,25.0265,25.0003,25.0003,32806.0
2019-02-25 12:50:00,28.68,28.68,28.53,28.55,49680.0,25.009,25.009,24.8782,24.8957,49680.0
2019-02-25 13:00:00,28.55,28.63,28.55,28.6,37614.0,24.8957,24.9654,24.8957,24.9393,37614.0
2019-02-25 13:10:00,28.61,28.68,28.61,28.65,48832.0,24.948,25.009,24.948,24.9829,48832.0
2019-02-25 13:20:00,28.65,28.7,28.65,28.67,33962.0,24.9829,25.0265,24.9829,25.0003,33962.0
2019-02-25 13:30:00,28.66,28.67,28.53,28.55,28242.0,24.9916,25.0003,24.8782,24.8957,28242.0
2019-02-25 13:40:00,28.53,28.56,28.5,28.56,97684.0,24.8782,24.9044,24.8521,24.9044,97684.0
2019-02-25 13:50:00,28.55,28.55,28.51,28.52,13724.0,24.8957,24.8957,24.8608,24.8695,13724.0
2019-02-25 14:00:00,28.53,28.56,28.51,28.52,14996.0,24.8782,24.9044,24.8608,24.8695,14996.0
2019-02-25 14:10:00,28.52,28.55,28.52,28.53,17178.0,24.8695,24.8957,24.8695,24.8782,17178.0
2019-02-25 14:20:00,28.53,28.55,28.5,28.54,17220.0,24.8782,24.8957,24.8521,24.8869,17220.0
2019-02-25 14:30:00,28.54,28.54,28.51,28.52,20730.0,24.8869,24.8869,24.8608,24.8695,20730.0
2019-02-25 14:40:00,28.51,28.52,28.5,28.5,21502.0,24.8608,24.8695,24.8521,24.8521,21502.0
2019-02-25 14:50:00,28.5,28.54,28.5,28.5,25128.0,24.8521,24.8869,24.8521,24.8521,25128.0
2019-02-25 15:00:00,28.5,28.53,28.5,28.5,127360.0,24.8521,24.8782,24.8521,24.8521,127360.0
2019-02-25 15:10:00,28.5,28.54,28.49,28.49,33958.0,24.8521,24.8869,24.8433,24.8433,33958.0
2019-02-25 15:20:00,28.48,28.5,28.48,28.48,29158.0,24.8346,24.8521,24.8346,24.8346,29158.0
2019-02-25 15:30:00,28.48,28.53,28.48,28.52,75566.0,24.8346,24.8782,24.8346,24.8695,75566.0
2019-02-25 15:40:00,28.52,28.6,28.51,28.56,102350.0,24.8695,24.9393,24.8608,24.9044,102350.0
2019-02-25 15:50:00,28.57,28.62,28.55,28.6,205798.0,24.9131,24.9567,24.8957,24.9393,205798.0
2019-02-26 09:30:00,28.59,28.6,28.3,28.56,27250.0,24.9305,24.9393,24.6777,24.9044,27250.0
2019-02-26 09:40:00,28.57,28.59,28.52,28.54,14564.0,24.9131,24.9305,24.8695,24.8869,14564.0
2019-02-26 09:50:00,28.57,28.66,28.53,28.59,28026.0,24.9131,24.9916,24.8782,24.9305,28026.0
2019-02-26 10:00:00,28.57,28.68,28.53,28.59,36170.0,24.9131,25.009,24.8782,24.9305,36170.0
2019-02-26 10:10:00,28.59,28.67,28.56,28.61,36454.0,24.9305,25.0003,24.9044,24.948,36454.0
2019-02-26 10:20:00,28.64,28.64,28.5,28.5,19954.0,24.9741,24.9741,24.8521,24.8521,19954.0
2019-02-26 10:30:00,28.5,28.56,28.43,28.51,75254.0,24.8521,24.9044,24.791,24.8608,75254.0
2019-02-26 10:40:00,28.51,28.56,28.46,28.5,32944.0,24.8608,24.9044,24.8172,24.8521,32944.0
2019-02-26 10:50:00,28.5,28.51,28.36,28.38,32782.0,24.8521,24.8608,24.73,24.7474,32782.0
2019-02-26 11:00:00,28.36,28.41,28.33,28.33,21466.0,24.73,24.7736,24.7038,24.7038,21466.0
2019-02-26 11:10:00,28.32,28.4,28.31,28.39,19426.0,24.6951,24.7649,24.6864,24.7561,19426.0
2019-02-26 11:20:00,28.39,28.47,28.39,28.46,17628.0,24.7561,24.8259,24.7561,24.8172,17628.0
2019-02-26 11:30:00,28.46,28.49,28.43,28.44,10242.0,24.8172,24.8433,24.791,24.7997,10242.0
2019-02-26 11:40:00,28.42,28.47,28.41,28.44,8800.0,24.7823,24.8259,24.7736,24.7997,8800.0
2019-02-26 11:50:00,28.43,28.45,28.38,28.4,8182.0,24.791,24.8085,24.7474,24.7649,8182.0
2019-02-26 12:00:00,28.4,28.42,28.36,28.39,9386.0,24.7649,24.7823,24.73,24.7561,9386.0
2019-02-26 12:10:00,28.38,28.46,28.38,28.42,19700.0,24.7474,24.8172,24.7474,24.7823,19700.0
2019-02-26 12:20:00,28.43,28.45,28.42,28.42,10802.0,24.791,24.8085,24.7823,24.7823,10802.0
2019-02-26 12:30:00,28.43,28.46,28.39,28.46,17112.0,24.791,24.8172,24.7561,24.8172,17112.0
2019-02-26 12:40:00,28.47,28.47,28.41,28.42,10278.0,24.8259,24.8259,24.7736,24.7823,10278.0
2019-02-26 12:50:00,28.42,28.43,28.37,28.39,44370.0,24.7823,24.791,24.7387,24.7561,44370.0
2019-02-26 13:00:00,28.39,28.43,28.38,28.41,12800.0,24.7561,24.791,24.7474,24.7736,12800.0
2019-02-26 13:10:00,28.4,28.43,28.38,28.43,38920.0,24.7649,24.791,24.7474,24.791,38920.0
2019-02-26 13:20:00,28.42,28.42,28.41,28.41,8940.0,24.7823,24.7823,24.7736,24.7736,8940.0
2019-02-26 13:30:00,28.4,28.4,28.34,28.36,10840.0,24.7649,24.7649,24.7125,24.73,10840.0
2019-02-26 13:40:00,28.36,28.4,28.35,28.39,9872.0,24.73,24.7649,24.7213,24.7561,9872.0
2019-02-26 13:50:00,28.38,28.45,28.36,28.41,24340.0,24.7474,24.8085,24.73,24.7736,24340.0
2019-02-26 14:00:00,28.41,28.42,28.39,28.42,39038.0,24.7736,24.7823,24.7561,24.7823,39038.0
2019-02-26 14:10:00,28.41,28.44,28.41,28.43,9188.0,24.7736,24.7997,24.7736,24.791,9188.0
2019-02-26 14:20:00,28.44,28.45,28.41,28.44,12094.0,24.7997,24.8085,24.7736,24.7997,12094.0
2019-02-26 14:30:00,28.44,28.55,28.43,28.55,44044.0,24.7997,24.8957,24.791,24.8957,44044.0
2019-02-26 14:40:00,28.55,28.57,28.49,28.5,96336.0,24.8957,24.9131,24.8433,24.8521,96336.0
2019-02-26 14:50:00,28.5,28.54,28.5,28.52,24782.0,24.8521,24.8869,24.8521,24.8695,24782.0
2019-02-26 15:00:00,28.51,28.58,28.5,28.56,24856.0,24.8608,24.9218,24.8521,24.9044,24856.0
2019-02-26 15:10:00,28.55,28.59,28.55,28.59,24156.0,24.8957,24.9305,24.8957,24.9305,24156.0
2019-02-26 15:20:00,28.59,28.6,28.56,28.57,32362.0,24.9305,24.9393,24.9044,24.9131,32362.0
2019-02-26 15:30:00,28.57,28.59,28.53,28.55,42356.0,24.9131,24.9305,24.8782,24.8957,42356.0
2019-02-26 15:40:00,28.54,28.63,28.52,28.54,216190.0,24.8869,24.9654,24.8695,24.8869,216190.0
2019-02-26 15:50:00,28.54,28.56,28.43,28.44,175616.0,24.8869,24.9044,24.791,24.7997,175616.0
2019-02-27 09:30:00,28.47,28.7,28.45,28.67,132112.0,24.8259,25.0265,24.8085,25.0003,132112.0
2019-02-27 09:40:00,28.72,28.91,28.68,28.86,19584.0,25.0439,25.2096,25.009,25.166,19584.0
2019-02-27 09:50:00,28.86,29.0,28.85,28.98,108506.0,25.166,25.2881,25.1573,25.2706,108506.0
2019-02-27 10:00:00,28.99,29.06,28.86,29.06,110378.0,25.2793,25.3404,25.166,25.3404,110378.0
2019-02-27 10:10:00,29.06,29.06,28.77,28.83,55620.0,25.3404,25.3404,25.0875,25.1398,55620.0
2019-02-27 10:20:00,28.82,28.83,28.68,28.81,27316.0,25.1311,25.1398,25.009,25.1224,27316.0
2019-02-27 10:30:00,28.79,28.8,28.67,28.73,19492.0,25.1049,25.1137,25.0003,25.0526,19492.0
2019-02-27 10:40:00,28.74,28.85,28.74,28.85,88154.0,25.0613,25.1573,25.0613,25.1573,88154.0
2019-02-27 10:50:00,28.83,28.83,28.68,28.74,30408.0,25.1398,25.1398,25.009,25.0613,30408.0
2019-02-27 11:00:00,28.74,28.76,28.68,28.74,55172.0,25.0613,25.0788,25.009,25.0613,55172.0
2019-02-27 11:10:00,28.74,28.79,28.7,28.76,75508.0,25.0613,25.1049,25.0265,25.0788,75508.0
2019-02-27 11:20:00,28.79,28.79,28.72,28.75,70590.0,25.1049,25.1049,25.0439,25.0701,70590.0
2019-02-27 11:30:00,28.74,28.78,28.73,28.76,37790.0,25.0613,25.0962,25.0526,25.0788,37790.0
2019-02-27 11:40:00,28.77,28.79,28.74,28.78,159868.0,25.0875,25.1049,25.0613,25.0962,159868.0
2019-02-27 11:50:00,28.79,28.94,28.79,28.91,21564.0,25.1049,25.2357,25.1049,25.2096,21564.0
2019-02-27 12:00:00,28.9,28.91,28.84,28.88,21476.0,25.2009,25.2096,25.1485,25.1834,21476.0
2019-02-27 12:10:00,28.88,28.91,28.81,28.89,229712.0,25.1834,25.2096,25.1224,25.1921,229712.0
2019-02-27 12:20:00,28.89,29.1,28.86,29.06,47630.0,25.1921,25.3753,25.166,25.3404,47630.0
2019-02-27 12:30:00,29.06,29.08,29.02,29.05,85168.0,25.3404,25.3578,25.3055,25.3317,85168.0
2019-02-27 12:40:00,29.05,29.07,29.02,29.06,101472.0,25.3317,25.3491,25.3055,25.3404,101472.0
2019-02-27 12:50:00,29.07,29.07,28.99,29.0,22114.0,25.3491,25.3491,25.2793,25.2881,22114.0
2019-02-27 13:00:00,29.01,29.1,29.0,29.1,20296.0,25.2968,25.3753,25.2881,25.3753,20296.0
2019-02-27 13:10:00,29.1,29.18,29.1,29.16,27200.0,25.3753,25.445,25.3753,25.4276,27200.0
2019-02-27 13:20:00,29.17,29.23,29.17,29.21,42152.0,25.4363,25.4886,25.4363,25.4712,42152.0
2019-02-27 13:30:00,29.21,29.21,29.11,29.12,24010.0,25.4712,25.4712,25.384,25.3927,24010.0
2019-02-27 13:40:00,29.11,29.13,29.1,29.13,5698.0,25.384,25.4014,25.3753,25.4014,5698.0
2019-02-27 13:50:00,29.11,29.22,29.11,29.21,21020.0,25.384,25.4799,25.384,25.4712,21020.0
2019-02-27 14:00:00,29.19,29.21,29.13,29.21,21128.0,25.4537,25.4712,25.4014,25.4712,21128.0
2019-02-27 14:10:00,29.21,29.3,29.21,29.3,22544.0,25.4712,25.5497,25.4712,25.5497,22544.0
2019-02-27 14:20:00,29.31,29.31,29.2,29.2,19188.0,25.5584,25.5584,25.4625,25.4625,19188.0
2019-02-27 14:30:00,29.2,29.26,29.19,29.22,50120.0,25.4625,25.5148,25.4537,25.4799,50120.0
2019-02-27 14:40:00,29.2,29.24,29.18,29.22,9416.0,25.4625,25.4973,25.445,25.4799,9416.0
2019-02-27 14:50:00,29.22,29.25,29.14,29.18,22140.0,25.4799,25.5061,25.4101,25.445,22140.0
2019-02-27 15:00:00,29.18,29.24,29.17,29.23,41778.0,25.445,25.4973,25.4363,25.4886,41778.0
2019-02-27 15:10:00,29.23,29.27,29.22,29.22,56592.0,25.4886,25.5235,25.4799,25.4799,56592.0
2019-02-27 15:20:00,29.22,29.38,29.22,29.37,140158.0,25.4799,25.6194,25.4799,25.6107,140158.0
2019-02-27 15:30:00,29.36,29.59,29.36,29.55,311310.0,25.602,25.8025,25.602,25.7677,311310.0
2019-02-27 15:40:00,29.56,29.66,29.48,29.49,297488.0,25.7764,25.8636,25.7066,25.7153,297488.0
2019-02-27 15:50:00,29.49,29.53,29.45,29.46,301136.0,25.7153,25.7502,25.6805,25.6892,301136.0
2019-02-28 09:30:00,29.25,29.38,29.14,29.28,122508.0,25.5061,25.6194,25.4101,25.5322,122508.0
2019-02-28 09:40:00,29.28,29.4,29.11,29.11,25822.0,25.5322,25.6369,25.384,25.384,25822.0
2019-02-28 09:50:00,29.13,29.14,28.98,29.02,24678.0,25.4014,25.4101,25.2706,25.3055,24678.0
2019-02-28 10:00:00,29.02,29.03,28.93,28.98,21976.0,25.3055,25.3142,25.227,25.2706,21976.0
2019-02-28 10:10:00,28.97,29.09,28.97,29.04,26656.0,25.2619,25.3665,25.2619,25.3229,26656.0
2019-02-28 10:20:00,29.04,29.05,28.93,29.0,27110.0,25.3229,25.3317,25.227,25.2881,27110.0
2019-02-28 10:30:00,29.03,29.11,28.99,29.06,21200.0,25.3142,25.384,25.2793,25.3404,21200.0
2019-02-28 10:40:00,29.04,29.11,29.02,29.11,17162.0,25.3229,25.384,25.3055,25.384,17162.0
2019-02-28 10:50:00,29.1,29.15,29.05,29.14,31846.0,25.3753,25.4189,25.3317,25.4101,31846.0
2019-02-28 11:00:00,29.14,29.18,29.08,29.1,18664.0,25.4101,25.445,25.3578,25.3753,18664.0
2019-02-28 11:10:00,29.1,29.18,29.07,29.18,38872.0,25.3753,25.445,25.3491,25.445,38872.0
2019-02-28 11:20:00,29.21,29.22,29.14,29.18,18216.0,25.4712,25.4799,25.4101,25.445,18216.0
2019-02-28 11:30:00,29.17,29.36,29.17,29.33,33846.0,25.4363,25.602,25.4363,25.5758,33846.0
2019-02-28 11:40:00,29.31,29.32,29.28,29.3,12802.0,25.5584,25.5671,25.5322,25.5497,12802.0
2019-02-28 11:50:00,29.29,29.3,29.21,29.21,47206.0,25.5409,25.5497,25.4712,25.4712,47206.0
2019-02-28 12:00:00,29.2,29.21,29.15,29.18,14460.0,25.4625,25.4712,25.4189,25.445,14460.0
2019-02-28 12:10:00,29.18,29.25,29.18,29.22,10854.0,25.445,25.5061,25.445,25.4799,10854.0
2019-02-28 12:20:00,29.23,29.29,29.23,29.25,20066.0,25.4886,25.5409,25.4886,25.5061,20066.0
2019-02-28 12:30:00,29.25,29.25,29.19,29.21,8262.0,25.5061,25.5061,25.4537,25.4712,8262.0
2019-02-28 12:40:00,29.21,29.24,29.19,29.2,9490.0,25.4712,25.4973,25.4537,25.4625,9490.0
2019-02-28 12:50:00,29.21,29.26,29.2,29.26,9900.0,25.4712,25.5148,25.4625,25.5148,9900.0
2019-02-28 13:00:00,29.28,29.29,29.23,29.23,13926.0,25.5322,25.5409,25.4886,25.4886,13926.0
2019-02-28 13:10:00,29.23,29.25,29.21,29.24,12358.0,25.4886,25.5061,25.4712,25.4973,12358.0
2019-02-28 13:20:00,29.23,29.24,29.21,29.22,11562.0,25.4886,25.4973,25.4712,25.4799,11562.0
2019-02-28 13:30:00,29.22,29.27,29.22,29.24,16904.0,25.4799,25.5235,25.4799,25.4973,16904.0
2019-02-28 13:40:00,29.24,29.25,29.2,29.21,12278.0,25.4973,25.5061,25.4625,25.4712,12278.0
2019-02-28 13:50:00,29.22,29.28,29.22,29.25,11834.0,25.4799,25.5322,25.4799,25.5061,11834.0
2019-02-28 14:00:00,29.25,29.26,29.22,29.22,15858.0,25.5061,25.5148,25.4799,25.4799,15858.0
2019-02-28 14:10:00,29.22,29.25,29.2,29.23,9818.0,25.4799,25.5061,25.4625,25.4886,9818.0
2019-02-28 14:20:00,29.24,29.25,29.22,29.25,9390.0,25.4973,25.5061,25.4799,25.5061,9390.0
2019-02-28 14:30:00,29.25,29.27,29.23,29.24,16862.0,25.5061,25.5235,25.4886,25.4973,16862.0
2019-02-28 14:40:00,29.25,29.25,29.2,29.21,16404.0,25.5061,25.5061,25.4625,25.4712,16404.0
2019-02-28 14:50:00,29.22,29.24,29.2,29.22,13660.0,25.4799,25.4973,25.4625,25.4799,13660.0
2019-02-28 15:00:00,29.23,29.27,29.22,29.25,24286.0,25.4886,25.5235,25.4799,25.5061,24286.0
2019-02-28 15:10:00,29.25,29.26,29.21,29.23,135776.0,25.5061,25.5148,25.4712,25.4886,135776.0
2019-02-28 15:20:00,29.24,29.24,29.2,29.2,45808.0,25.4973,25.4973,25.4625,25.4625,45808.0
2019-02-28 15:30:00,29.2,29.25,29.18,29.18,100670.0,25.4625,25.5061,25.445,25.445,100670.0
2019-02-28 15:40:00,29.18,29.18,29.1,29.16,113170.0,25.445,25.445,25.3753,25.4276,113170.0
2019-02-28 15:50:00,29.15,29.17,29.05,29.07,255970.0,25.4189,25.4363,25.3317,25.3491,255970.0
2019-03-01 09:30:00,29.46,29.79,29.41,29.64,110370.0,25.6892,25.9769,25.6456,25.8461,110370.0
2019-03-01 09:40:00,29.63,29.63,29.41,29.41,30886.0,25.8374,25.8374,25.6456,25.6456,30886.0
2019-03-01 09:50:00,29.41,29.41,29.19,29.24,24312.0,25.6456,25.6456,25.4537,25.4973,24312.0
2019-03-01 10:00:00,29.22,29.24,29.06,29.07,23790.0,25.4799,25.4973,25.3404,25.3491,23790.0
2019-03-01 10:10:00,29.05,29.05,28.95,28.95,26046.0,25.3317,25.3317,25.2445,25.2445,26046.0
2019-03-01 10:20:00,28.97,29.05,28.79,29.05,53478.0,25.2619,25.3317,25.1049,25.3317,53478.0
2019-03-01 10:30:00,29.04,29.18,29.03,29.18,30922.0,25.3229,25.445,25.3142,25.445,30922.0
2019-03-01 10:40:00,29.2,29.32,29.18,29.3,30336.0,25.4625,25.5671,25.445,25.5497,30336.0
2019-03-01 10:50:00,29.31,29.36,29.26,29.27,33760.0,25.5584,25.602,25.5148,25.5235,33760.0
2019-03-01 11:00:00,29.27,29.27,29.18,29.21,36302.0,25.5235,25.5235,25.445,25.4712,36302.0
2019-03-01 11:10:00,29.22,29.22,29.11,29.16,17064.0,25.4799,25.4799,25.384,25.4276,17064.0
2019-03-01 11:20:00,29.15,29.28,29.14,29.17,114154.0,25.4189,25.5322,25.4101,25.4363,114154.0
2019-03-01 11:30:00,29.17,29.29,29.16,29.29,56038.0,25.4363,25.5409,25.4276,25.5409,56038.0
2019-03-01 11:40:00,29.29,29.36,29.23,29.24,60268.0,25.5409,25.602,25.4886,25.4973,60268.0
2019-03-01 11:50:00,29.24,29.27,29.18,29.27,14200.0,25.4973,25.5235,25.445,25.5235,14200.0
2019-03-01 12:00:00,29.27,29.29,29.23,29.28,20506.0,25.5235,25.5409,25.4886,25.5322,20506.0
2019-03-01 12:10:00,29.29,29.31,29.26,29.26,25834.0,25.5409,25.5584,25.5148,25.5148,25834.0
2019-03-01 12:20:00,29.27,29.3,29.21,29.29,32742.0,25.5235,25.5497,25.4712,25.5409,32742.0
2019-03-01 12:30:00,29.28,29.28,29.22,29.23,38582.0,25.5322,25.5322,25.4799,25.4886,38582.0
2019-03-01 12:40:00,29.21,29.29,29.2,29.29,6400.0,25.4712,25.5409,25.4625,25.5409,6400.0
2019-03-01 12:50:00,29.28,29.29,29.25,29.25,10394.0,25.5322,25.5409,25.5061,25.5061,10394.0
2019-03-01 13:00:00,29.25,29.26,29.22,29.25,12642.0,25.5061,25.5148,25.4799,25.5061,12642.0
2019-03-01 13:10:00,29.24,29.25,29.21,29.24,14856.0,25.4973,25.5061,25.4712,25.4973,14856.0
2019-03-01 13:20:00,29.24,29.25,29.22,29.25,5288.0,25.4973,25.5061,25.4799,25.5061,5288.0
2019-03-01 13:30:00,29.25,29.26,29.24,29.25,18074.0,25.5061,25.5148,25.4973,25.5061,18074.0
2019-03-01 13:40:00,29.25,29.28,29.25,29.25,27846.0,25.5061,25.5322,25.5061,25.5061,27846.0
2019-03-01 13:50:00,29.25,29.27,29.17,29.22,35696.0,25.5061,25.5235,25.4363,25.4799,35696.0
2019-03-01 14:00:00,29.24,29.25,29.24,29.25,38320.0,25.4973,25.5061,25.4973,25.5061,38320.0
2019-03-01 14:10:00,29.25,29.4,29.25,29.38,26592.0,25.5061,25.6369,25.5061,25.6194,26592.0
2019-03-01 14:20:00,29.38,29.5,29.38,29.47,31026.0,25.6194,25.7241,25.6194,25.6979,31026.0
2019-03-01 14:30:00,29.47,29.51,29.47,29.47,27632.0,25.6979,25.7328,25.6979,25.6979,27632.0
2019-03-01 14:40:00,29.47,29.47,29.41,29.43,38526.0,25.6979,25.6979,25.6456,25.663,38526.0
2019-03-01 14:50:00,29.43,29.43,29.34,29.4,73280.0,25.663,25.663,25.5845,25.6369,73280.0
2019-03-01 15:00:00,29.4,29.42,29.37,29.42,158922.0,25.6369,25.6543,25.6107,25.6543,158922.0
2019-03-01 15:10:00,29.42,29.53,29.41,29.49,51352.0,25.6543,25.7502,25.6456,25.7153,51352.0
2019-03-01 15:20:00,29.49,29.51,29.44,29.45,47474.0,25.7153,25.7328,25.6717,25.6805,47474.0
2019-03-01 15:30:00,29.46,29.46,29.44,29.45,39014.0,25.6892,25.6892,25.6717,25.6805,39014.0
2019-03-01 15:40:00,29.46,29.47,29.42,29.42,110736.0,25.6892,25.6979,25.6543,25.6543,110736.0
2019-03-01 15:50:00,29.42,29.43,29.4,29.43,229110.0,25.6543,25.663,25.6369,25.663,229110.0
2019-03-04 09:30:00,29.5,29.61,29.17,29.21,43434.0,25.7241,25.82,25.4363,25.4712,43434.0
2019-03-04 09:40:00,29.13,29.21,29.13,29.19,19872.0,25.4014,25.4712,25.4014,25.4537,19872.0
2019-03-04 09:50:00,29.18,29.23,29.09,29.23,101046.0,25.445,25.4886,25.3665,25.4886,101046.0
2019-03-04 10:00:00,29.21,29.32,29.15,29.18,22054.0,25.4712,25.5671,25.4189,25.445,22054.0
2019-03-04 10:10:00,29.2,29.24,29.15,29.22,9600.0,25.4625,25.4973,25.4189,25.4799,9600.0
2019-03-04 10:20:00,29.23,29.34,29.23,29.29,8344.0,25.4886,25.5845,25.4886,25.5409,8344.0
2019-03-04 10:30:00,29.28,29.3,29.17,29.17,11328.0,25.5322,25.5497,25.4363,25.4363,11328.0
2019-03-04 10:40:00,29.16,29.2,29.14,29.16,16820.0,25.4276,25.4625,25.4101,25.4276,16820.0
2019-03-04 10:50:00,29.15,29.17,29.07,29.07,19556.0,25.4189,25.4363,25.3491,25.3491,19556.0
2019-03-04 11:00:00,29.06,29.07,28.92,28.92,23852.0,25.3404,25.3491,25.2183,25.2183,23852.0
2019-03-04 11:10:00,28.92,29.0,28.92,28.98,24482.0,25.2183,25.2881,25.2183,25.2706,24482.0
2019-03-04 11:20:00,29.0,29.0,28.84,28.86,20672.0,25.2881,25.2881,25.1485,25.166,20672.0
2019-03-04 11:30:00,28.86,28.89,28.8,28.84,23774.0,25.166,25.1921,25.1137,25.1485,23774.0
2019-03-04 11:40:00,28.84,28.86,28.72,28.74,24154.0,25.1485,25.166,25.0439,25.0613,24154.0
2019-03-04 11:50:00,28.74,28.75,28.66,28.72,27022.0,25.0613,25.0701,24.9916,25.0439,27022.0
2019-03-04 12:00:00,28.67,28.84,28.67,28.84,41444.0,25.0003,25.1485,25.0003,25.1485,41444.0
2019-03-04 12:10:00,28.82,28.84,28.7,28.75,28382.0,25.1311,25.1485,25.0265,25.0701,28382.0
2019-03-04 12:20:00,28.76,28.83,28.72,28.83,20594.0,25.0788,25.1398,25.0439,25.1398,20594.0
2019-03-04 12:30:00,28.83,28.89,28.8,28.81,25086.0,25.1398,25.1921,25.1137,25.1224,25086.0
2019-03-04 12:40:00,28.79,28.8,28.75,28.76,15602.0,25.1049,25.1137,25.0701,25.0788,15602.0
2019-03-04 12:50:00,28.75,28.82,28.75,28.81,15772.0,25.0701,25.1311,25.0701,25.1224,15772.0
2019-03-04 13:00:00,28.82,28.82,28.75,28.75,12148.0,25.1311,25.1311,25.0701,25.0701,12148.0
2019-03-04 13:10:00,28.77,28.86,28.77,28.82,21346.0,25.0875,25.166,25.0875,25.1311,21346.0
2019-03-04 13:20:00,28.83,28.88,28.82,28.87,23458.0,25.1398,25.1834,25.1311,25.1747,23458.0
2019-03-04 13:30:00,28.87,28.88,28.83,28.84,13202.0,25.1747,25.1834,25.1398,25.1485,13202.0
2019-03-04 13:40:00,28.84,28.93,28.83,28.9,23584.0,25.1485,25.227,25.1398,25.2009,23584.0
2019-03-04 13:50:00,28.9,28.94,28.89,28.92,17446.0,25.2009,25.2357,25.1921,25.2183,17446.0
2019-03-04 14:00:00,28.93,28.93,28.88,28.92,20396.0,25.227,25.227,25.1834,25.2183,20396.0
2019-03-04 14:10:00,28.92,28.95,28.91,28.91,22650.0,25.2183,25.2445,25.2096,25.2096,22650.0
2019-03-04 14:20:00,28.92,29.0,28.91,28.99,14310.0,25.2183,25.2881,25.2096,25.2793,14310.0
2019-03-04 14:30:00,28.99,28.99,28.96,28.98,25400.0,25.2793,25.2793,25.2532,25.2706,25400.0
2019-03-04 14:40:00,28.98,29.03,28.96,28.96,35900.0,25.2706,25.3142,25.2532,25.2532,35900.0
2019-03-04 14:50:00,28.97,29.0,28.95,28.95,29992.0,25.2619,25.2881,25.2445,25.2445,29992.0
2019-03-04 15:00:00,28.94,28.95,28.92,28.94,36430.0,25.2357,25.2445,25.2183,25.2357,36430.0
2019-03-04 15:10:00,28.94,28.99,28.94,28.98,42860.0,25.2357,25.2793,25.2357,25.2706,42860.0
2019-03-04 15:20:00,28.98,29.0,28.95,28.98,41190.0,25.2706,25.2881,25.2445,25.2706,41190.0
2019-03-04 15:30:00,28.98,29.0,28.96,28.97,67302.0,25.2706,25.2881,25.2532,25.2619,67302.0
2019-03-04 15:40:00,28.97,29.08,28.96,29.05,90714.0,25.2619,25.3578,25.2532,25.3317,90714.0
2019-03-04 15:50:00,29.05,29.05,29.01,29.02,131990.0,25.3317,25.3317,25.2968,25.3055,131990.0
2019-03-05 09:30:00,29.15,29.41,29.15,29.22,30606.0,25.4189,25.6456,25.4189,25.4799,30606.0
2019-03-05 09:40:00,29.24,29.25,29.15,29.17,11124.0,25.4973,25.5061,25.4189,25.4363,11124.0
2019-03-05 09:50:00,29.13,29.31,29.11,29.21,14818.0,25.4014,25.5584,25.384,25.4712,14818.0
2019-03-05 10:00:00,29.25,29.36,29.25,29.3,40728.0,25.5061,25.602,25.5061,25.5497,40728.0
2019-03-05 10:10:00,29.26,29.33,29.2,29.24,97050.0,25.5148,25.5758,25.4625,25.4973,97050.0
2019-03-05 10:20:00,29.25,29.3,29.2,29.23,40876.0,25.5061,25.5497,25.4625,25.4886,40876.0
2019-03-05 10:30:00,29.21,29.27,29.2,29.22,29800.0,25.4712,25.5235,25.4625,25.4799,29800.0
2019-03-05 10:40:00,29.23,29.23,29.1,29.11,46650.0,25.4886,25.4886,25.3753,25.384,46650.0
2019-03-05 10:50:00,29.14,29.24,29.11,29.15,32490.0,25.4101,25.4973,25.384,25.4189,32490.0
2019-03-05 11:00:00,29.18,29.22,29.15,29.21,7308.0,25.445,25.4799,25.4189,25.4712,7308.0
2019-03-05 11:10:00,29.22,29.25,29.18,29.25,11152.0,25.4799,25.5061,25.445,25.5061,11152.0
2019-03-05 11:20:00,29.25,29.27,29.17,29.26,57302.0,25.5061,25.5235,25.4363,25.5148,57302.0
2019-03-05 11:30:00,29.25,29.32,29.23,29.31,37462.0,25.5061,25.5671,25.4886,25.5584,37462.0
2019-03-05 11:40:00,29.32,29.32,29.29,29.3,17938.0,25.5671,25.5671,25.5409,25.5497,17938.0
2019-03-05 11:50:00,29.3,29.34,29.27,29.3,25316.0,25.5497,25.5845,25.5235,25.5497,25316.0
2019-03-05 12:00:00,29.28,29.29,29.26,29.27,16366.0,25.5322,25.5409,25.5148,25.5235,16366.0
2019-03-05 12:10:00,29.27,29.27,29.2,29.2,15282.0,25.5235,25.5235,25.4625,25.4625,15282.0
2019-03-05 12:20:00,29.21,29.23,29.21,29.22,13002.0,25.4712,25.4886,25.4712,25.4799,13002.0
2019-03-05 12:30:00,29.21,29.21,29.17,29.17,8148.0,25.4712,25.4712,25.4363,25.4363,8148.0
2019-03-05 12:40:00,29.17,29.21,29.17,29.17,12558.0,25.4363,25.4712,25.4363,25.4363,12558.0
2019-03-05 12:50:00,29.18,29.2,29.17,29.2,8000.0,25.445,25.4625,25.4363,25.4625,8000.0
2019-03-05 13:00:00,29.21,29.25,29.2,29.23,9982.0,25.4712,25.5061,25.4625,25.4886,9982.0
2019-03-05 13:10:00,29.23,29.25,29.23,29.25,7082.0,25.4886,25.5061,25.4886,25.5061,7082.0
2019-03-05 13:20:00,29.25,29.26,29.2,29.2,16268.0,25.5061,25.5148,25.4625,25.4625,16268.0
2019-03-05 13:30:00,29.2,29.2,29.18,29.18,17770.0,25.4625,25.4625,25.445,25.445,17770.0
2019-03-05 13:40:00,29.18,29.18,29.08,29.11,45508.0,25.445,25.445,25.3578,25.384,45508.0
2019-03-05 13:50:00,29.1,29.11,29.05,29.07,30654.0,25.3753,25.384,25.3317,25.3491,30654.0
2019-03-05 14:00:00,29.07,29.13,29.04,29.11,31062.0,25.3491,25.4014,25.3229,25.384,31062.0
2019-03-05 14:10:00,29.11,29.17,29.1,29.15,36050.0,25.384,25.4363,25.3753,25.4189,36050.0
2019-03-05 14:20:00,29.15,29.22,29.15,29.22,40030.0,25.4189,25.4799,25.4189,25.4799,40030.0
2019-03-05 14:30:00,29.22,29.27,29.13,29.14,49826.0,25.4799,25.5235,25.4014,25.4101,49826.0
2019-03-05 14:40:00,29.14,29.21,29.13,29.19,30806.0,25.4101,25.4712,25.4014,25.4537,30806.0
2019-03-05 14:50:00,29.18,29.2,29.15,29.19,51228.0,25.445,25.4625,25.4189,25.4537,51228.0
2019-03-05 15:00:00,29.19,29.2,29.1,29.11,56778.0,25.4537,25.4625,25.3753,25.384,56778.0
2019-03-05 15:10:00,29.12,29.14,29.07,29.14,33438.0,25.3927,25.4101,25.3491,25.4101,33438.0
2019-03-05 15:20:00,29.14,29.15,29.11,29.11,28832.0,25.4101,25.4189,25.384,25.384,28832.0
2019-03-05 15:30:00,29.12,29.15,29.09,29.15,60380.0,25.3927,25.4189,25.3665,25.4189,60380.0
2019-03-05 15:40:00,29.15,29.22,29.14,29.2,84384.0,25.4189,25.4799,25.4101,25.4625,84384.0
2019-03-05 15:50:00,29.21,29.21,29.14,29.16,191540.0,25.4712,25.4712,25.4101,25.4276,191540.0
2019-03-06 09:30:00,29.24,29.55,29.24,29.41,20934.0,25.4973,25.7677,25.4973,25.6456,20934.0
2019-03-06 09:40:00,29.42,29.44,29.29,29.29,17142.0,25.6543,25.6717,25.5409,25.5409,17142.0
2019-03-06 09:50:00,29.34,29.34,29.23,29.33,51678.0,25.5845,25.5845,25.4886,25.5758,51678.0
2019-03-06 10:00:00,29.36,29.41,29.31,29.4,27540.0,25.602,25.6456,25.5584,25.6369,27540.0
2019-03-06 10:10:00,29.39,29.4,29.28,29.29,15354.0,25.6281,25.6369,25.5322,25.5409,15354.0
2019-03-06 10:20:00,29.26,29.28,29.23,29.24,7942.0,25.5148,25.5322,25.4886,25.4973,7942.0
2019-03-06 10:30:00,29.23,29.25,29.18,29.24,18480.0,25.4886,25.5061,25.445,25.4973,18480.0
2019-03-06 10:40:00,29.23,29.25,29.19,29.2,12734.0,25.4886,25.5061,25.4537,25.4625,12734.0
2019-03-06 10:50:00,29.18,29.31,29.18,29.29,8216.0,25.445,25.5584,25.445,25.5409,8216.0
2019-03-06 11:00:00,29.28,29.36,29.25,29.35,20692.0,25.5322,25.602,25.5061,25.5933,20692.0
2019-03-06 11:10:00,29.34,29.36,29.32,29.36,9610.0,25.5845,25.602,25.5671,25.602,9610.0
2019-03-06 11:20:00,29.35,29.35,29.3,29.31,9400.0,25.5933,25.5933,25.5497,25.5584,9400.0
2019-03-06 11:30:00,29.31,29.33,29.27,29.31,9204.0,25.5584,25.5758,25.5235,25.5584,9204.0
2019-03-06 11:40:00,29.3,29.31,29.25,29.25,10494.0,25.5497,25.5584,25.5061,25.5061,10494.0
2019-03-06 11:50:00,29.25,29.25,29.21,29.24,12328.0,25.5061,25.5061,25.4712,25.4973,12328.0
2019-03-06 12:00:00,29.23,29.32,29.23,29.3,16894.0,25.4886,25.5671,25.4886,25.5497,16894.0
2019-03-06 12:10:00,29.29,29.3,29.24,29.24,11874.0,25.5409,25.5497,25.4973,25.4973,11874.0
2019-03-06 12:20:00,29.24,29.29,29.23,29.28,25796.0,25.4973,25.5409,25.4886,25.5322,25796.0
2019-03-06 12:30:00,29.28,29.29,29.24,29.29,49080.0,25.5322,25.5409,25.4973,25.5409,49080.0
2019-03-06 12:40:00,29.28,29.3,29.24,29.25,11044.0,25.5322,25.5497,25.4973,25.5061,11044.0
2019-03-06 12:50:00,29.25,29.29,29.25,29.25,5600.0,25.5061,25.5409,25.5061,25.5061,5600.0
2019-03-06 13:00:00,29.27,29.29,29.21,29.23,10400.0,25.5235,25.5409,25.4712,25.4886,10400.0
2019-03-06 13:10:00,29.22,29.28,29.21,29.27,15728.0,25.4799,25.5322,25.4712,25.5235,15728.0
2019-03-06 13:20:00,29.27,29.3,29.24,29.28,56806.0,25.5235,25.5497,25.4973,25.5322,56806.0
2019-03-06 13:30:00,29.28,29.33,29.27,29.33,11588.0,25.5322,25.5758,25.5235,25.5758,11588.0
2019-03-06 13:40:00,29.34,29.35,29.3,29.32,17600.0,25.5845,25.5933,25.5497,25.5671,17600.0
2019-03-06 13:50:00,29.32,29.38,29.31,29.38,31090.0,25.5671,25.6194,25.5584,25.6194,31090.0
2019-03-06 14:00:00,29.38,29.41,29.35,29.35,18094.0,25.6194,25.6456,25.5933,25.5933,18094.0
2019-03-06 14:10:00,29.36,29.43,29.33,29.39,50450.0,25.602,25.663,25.5758,25.6281,50450.0
2019-03-06 14:20:00,29.4,29.41,29.36,29.36,15186.0,25.6369,25.6456,25.602,25.602,15186.0
2019-03-06 14:30:00,29.38,29.38,29.3,29.33,21112.0,25.6194,25.6194,25.5497,25.5758,21112.0
2019-03-06 14:40:00,29.33,29.33,29.28,29.3,28212.0,25.5758,25.5758,25.5322,25.5497,28212.0
2019-03-06 14:50:00,29.3,29.32,29.27,29.31,22866.0,25.5497,25.5671,25.5235,25.5584,22866.0
2019-03-06 15:00:00,29.3,29.31,29.24,29.27,21720.0,25.5497,25.5584,25.4973,25.5235,21720.0
2019-03-06 15:10:00,29.25,29.25,29.18,29.2,20102.0,25.5061,25.5061,25.445,25.4625,20102.0
2019-03-06 15:20:00,29.21,29.23,29.2,29.23,25138.0,25.4712,25.4886,25.4625,25.4886,25138.0
2019-03-06 15:30:00,29.23,29.27,29.22,29.25,35612.0,25.4886,25.5235,25.4799,25.5061,35612.0
2019-03-06 15:40:00,29.25,29.25,29.21,29.24,78086.0,25.5061,25.5061,25.4712,25.4973,78086.0
2019-03-06 15:50:00,29.24,29.24,29.2,29.21,110866.0,25.4973,25.4973,25.4625,25.4712,110866.0
2019-03-07 09:30:00,29.1,29.25,28.88,28.98,61760.0,25.3753,25.5061,25.1834,25.2706,61760.0
2019-03-07 09:40:00,29.01,29.04,28.9,28.96,19606.0,25.2968,25.3229,25.2009,25.2532,19606.0
2019-03-07 09:50:00,28.94,29.3,28.93,29.3,17486.0,25.2357,25.5497,25.227,25.5497,17486.0
2019-03-07 10:00:00,29.29,29.33,29.23,29.23,32812.0,25.5409,25.5758,25.4886,25.4886,32812.0
2019-03-07 10:10:00,29.23,29.28,29.2,29.22,10758.0,25.4886,25.5322,25.4625,25.4799,10758.0
2019-03-07 10:20:00,29.2,29.25,29.16,29.21,15804.0,25.4625,25.5061,25.4276,25.4712,15804.0
2019-03-07 10:30:00,29.2,29.25,29.17,29.2,14350.0,25.4625,25.5061,25.4363,25.4625,14350.0
2019-03-07 10:40:00,29.2,29.2,29.12,29.12,19158.0,25.4625,25.4625,25.3927,25.3927,19158.0
2019-03-07 10:50:00,29.13,29.18,29.12,29.17,25284.0,25.4014,25.445,25.3927,25.4363,25284.0
2019-03-07 11:00:00,29.17,29.25,29.17,29.18,37354.0,25.4363,25.5061,25.4363,25.445,37354.0
2019-03-07 11:10:00,29.19,29.25,29.19,29.22,19470.0,25.4537,25.5061,25.4537,25.4799,19470.0
2019-03-07 11:20:00,29.21,29.25,29.18,29.24,17800.0,25.4712,25.5061,25.445,25.4973,17800.0
2019-03-07 11:30:00,29.24,29.33,29.23,29.23,69248.0,25.4973,25.5758,25.4886,25.4886,69248.0
2019-03-07 11:40:00,29.23,29.25,29.17,29.18,25814.0,25.4886,25.5061,25.4363,25.445,25814.0
2019-03-07 11:50:00,29.16,29.16,29.06,29.06,20324.0,25.4276,25.4276,25.3404,25.3404,20324.0
2019-03-07 12:00:00,29.05,29.11,29.04,29.1,24276.0,25.3317,25.384,25.3229,25.3753,24276.0
2019-03-07 12:10:00,29.1,29.12,29.03,29.03,11496.0,25.3753,25.3927,25.3142,25.3142,11496.0
2019-03-07 12:20:00,29.03,29.04,28.99,29.0,17002.0,25.3142,25.3229,25.2793,25.2881,17002.0
2019-03-07 12:30:00,29.0,29.05,28.98,29.03,18812.0,25.2881,25.3317,25.2706,25.3142,18812.0
2019-03-07 12:40:00,29.06,29.11,29.05,29.11,13250.0,25.3404,25.384,25.3317,25.384,13250.0
2019-03-07 12:50:00,29.09,29.15,29.07,29.13,12154.0,25.3665,25.4189,25.3491,25.4014,12154.0
2019-03-07 13:00:00,29.13,29.13,28.98,29.0,36616.0,25.4014,25.4014,25.2706,25.2881,36616.0
2019-03-07 13:10:00,28.99,29.02,28.98,28.99,13898.0,25.2793,25.3055,25.2706,25.2793,13898.0
2019-03-07 13:20:00,28.99,29.02,28.98,29.0,14004.0,25.2793,25.3055,25.2706,25.2881,14004.0
2019-03-07 13:30:00,29.01,29.02,28.95,28.97,13710.0,25.2968,25.3055,25.2445,25.2619,13710.0
2019-03-07 13:40:00,28.98,29.04,28.98,29.04,20050.0,25.2706,25.3229,25.2706,25.3229,20050.0
2019-03-07 13:50:00,29.04,29.06,28.97,28.98,23210.0,25.3229,25.3404,25.2619,25.2706,23210.0
2019-03-07 14:00:00,28.98,29.03,28.98,29.02,15312.0,25.2706,25.3142,25.2706,25.3055,15312.0
2019-03-07 14:10:00,29.01,29.04,28.97,28.99,14620.0,25.2968,25.3229,25.2619,25.2793,14620.0
2019-03-07 14:20:00,29.0,29.02,28.99,29.02,65052.0,25.2881,25.3055,25.2793,25.3055,65052.0
2019-03-07 14:30:00,29.04,29.05,28.98,29.0,20892.0,25.3229,25.3317,25.2706,25.2881,20892.0
2019-03-07 14:40:00,29.0,29.02,28.95,28.98,33556.0,25.2881,25.3055,25.2445,25.2706,33556.0
2019-03-07 14:50:00,28.97,29.04,28.96,29.01,26052.0,25.2619,25.3229,25.2532,25.2968,26052.0
2019-03-07 15:00:00,29.02,29.02,28.95,29.0,16202.0,25.3055,25.3055,25.2445,25.2881,16202.0
2019-03-07 15:10:00,29.01,29.05,29.0,29.03,23682.0,25.2968,25.3317,25.2881,25.3142,23682.0
2019-03-07 15:20:00,29.02,29.07,29.0,29.0,47934.0,25.3055,25.3491,25.2881,25.2881,47934.0
2019-03-07 15:30:00,29.02,29.08,29.01,29.07,49130.0,25.3055,25.3578,25.2968,25.3491,49130.0
2019-03-07 15:40:00,29.07,29.07,28.97,28.98,91334.0,25.3491,25.3491,25.2619,25.2706,91334.0
2019-03-07 15:50:00,28.98,28.99,28.89,28.91,246928.0,25.2706,25.2793,25.1921,25.2096,246928.0
2019-03-08 09:30:00,28.51,28.7,28.31,28.65,48886.0,24.8608,25.0265,24.6864,24.9829,48886.0
2019-03-08 09:40:00,28.66,28.74,28.53,28.59,84996.0,24.9916,25.0613,24.8782,24.9305,84996.0
2019-03-08 09:50:00,28.6,28.72,28.57,28.61,73092.0,24.9393,25.0439,24.9131,24.948,73092.0
2019-03-08 10:00:00,28.57,28.61,28.5,28.5,40168.0,24.9131,24.948,24.8521,24.8521,40168.0
2019-03-08 10:10:00,28.54,28.55,28.37,28.45,125122.0,24.8869,24.8957,24.7387,24.8085,125122.0
2019-03-08 10:20:00,28.45,28.52,28.38,28.46,65944.0,24.8085,24.8695,24.7474,24.8172,65944.0
2019-03-08 10:30:00,28.48,28.53,28.4,28.43,26982.0,24.8346,24.8782,24.7649,24.791,26982.0
2019-03-08 10:40:00,28.41,28.52,28.38,28.49,16190.0,24.7736,24.8695,24.7474,24.8433,16190.0
2019-03-08 10:50:00,28.5,28.51,28.41,28.42,22058.0,24.8521,24.8608,24.7736,24.7823,22058.0
2019-03-08 11:00:00,28.42,28.53,28.41,28.43,16692.0,24.7823,24.8782,24.7736,24.791,16692.0
2019-03-08 11:10:00,28.45,28.49,28.43,28.45,28220.0,24.8085,24.8433,24.791,24.8085,28220.0
2019-03-08 11:20:00,28.45,28.48,28.41,28.44,28878.0,24.8085,24.8346,24.7736,24.7997,28878.0
2019-03-08 11:30:00,28.45,28.47,28.31,28.32,36794.0,24.8085,24.8259,24.6864,24.6951,36794.0
2019-03-08 11:40:00,28.32,28.38,28.31,28.32,28340.0,24.6951,24.7474,24.6864,24.6951,28340.0
2019-03-08 11:50:00,28.3,28.32,28.22,28.23,57834.0,24.6777,24.6951,24.6079,24.6166,57834.0
2019-03-08 12:00:00,28.23,28.29,28.22,28.28,50286.0,24.6166,24.6689,24.6079,24.6602,50286.0
2019-03-08 12:10:00,28.29,28.36,28.28,28.34,33210.0,24.6689,24.73,24.6602,24.7125,33210.0
2019-03-08 12:20:00,28.34,28.49,28.34,28.48,87366.0,24.7125,24.8433,24.7125,24.8346,87366.0
2019-03-08 12:30:00,28.48,28.48,28.36,28.37,58514.0,24.8346,24.8346,24.73,24.7387,58514.0
2019-03-08 12:40:00,28.38,28.38,28.32,28.35,47276.0,24.7474,24.7474,24.6951,24.7213,47276.0
2019-03-08 12:50:00,28.35,28.36,28.33,28.36,17584.0,24.7213,24.73,24.7038,24.73,17584.0
2019-03-08 13:00:00,28.36,28.4,28.32,28.32,29626.0,24.73,24.7649,24.6951,24.6951,29626.0
2019-03-08 13:10:00,28.33,28.36,28.29,28.32,20400.0,24.7038,24.73,24.6689,24.6951,20400.0
2019-03-08 13:20:00,28.32,28.32,28.28,28.29,28556.0,24.6951,24.6951,24.6602,24.6689,28556.0
2019-03-08 13:30:00,28.29,28.3,28.23,28.23,47310.0,24.6689,24.6777,24.6166,24.6166,47310.0
2019-03-08 13:40:00,28.23,28.27,28.16,28.19,46964.0,24.6166,24.6515,24.5556,24.5817,46964.0
2019-03-08 13:50:00,28.19,28.19,28.16,28.17,19628.0,24.5817,24.5817,24.5556,24.5643,19628.0
2019-03-08 14:00:00,28.18,28.24,28.16,28.24,16278.0,24.573,24.6253,24.5556,24.6253,16278.0
2019-03-08 14:10:00,28.23,28.25,28.21,28.22,27304.0,24.6166,24.6341,24.5992,24.6079,27304.0
2019-03-08 14:20:00,28.22,28.25,28.21,28.21,21438.0,24.6079,24.6341,24.5992,24.5992,21438.0
2019-03-08 14:30:00,28.21,28.25,28.21,28.25,29356.0,24.5992,24.6341,24.5992,24.6341,29356.0
2019-03-08 14:40:00,28.24,28.31,28.24,28.3,36144.0,24.6253,24.6864,24.6253,24.6777,36144.0
2019-03-08 14:50:00,28.3,28.34,28.29,28.34,32398.0,24.6777,24.7125,24.6689,24.7125,32398.0
2019-03-08 15:00:00,28.34,28.43,28.34,28.39,97918.0,24.7125,24.791,24.7125,24.7561,97918.0
2019-03-08 15:10:00,28.38,28.39,28.36,28.38,103064.0,24.7474,24.7561,24.73,24.7474,103064.0
2019-03-08 15:20:00,28.38,28.41,28.36,28.37,122812.0,24.7474,24.7736,24.73,24.7387,122812.0
2019-03-08 15:30:00,28.36,28.44,28.36,28.43,222718.0,24.73,24.7997,24.73,24.791,222718.0
2019-03-08 15:40:00,28.43,28.53,28.43,28.5,175152.0,24.791,24.8782,24.791,24.8521,175152.0
2019-03-08 15:50:00,28.5,28.55,28.5,28.52,336056.0,24.8521,24.8957,24.8521,24.8695,336056.0
2019-03-11 09:30:00,28.6,28.6,28.18,28.23,76450.0,24.9393,24.9393,24.573,24.6166,76450.0
2019-03-11 09:40:00,28.24,28.44,28.24,28.36,40930.0,24.6253,24.7997,24.6253,24.73,40930.0
2019-03-11 09:50:00,28.34,28.43,28.31,28.34,36994.0,24.7125,24.791,24.6864,24.7125,36994.0
2019-03-11 10:00:00,28.34,28.38,28.25,28.26,52256.0,24.7125,24.7474,24.6341,24.6428,52256.0
2019-03-11 10:10:00,28.25,28.33,28.2,28.24,104640.0,24.6341,24.7038,24.5905,24.6253,104640.0
2019-03-11 10:20:00,28.24,28.28,28.18,28.25,160906.0,24.6253,24.6602,24.573,24.6341,160906.0
2019-03-11 10:30:00,28.25,28.33,28.18,28.3,119430.0,24.6341,24.7038,24.573,24.6777,119430.0
2019-03-11 10:40:00,28.29,28.48,28.29,28.45,43316.0,24.6689,24.8346,24.6689,24.8085,43316.0
2019-03-11 10:50:00,28.45,28.52,28.42,28.42,38482.0,24.8085,24.8695,24.7823,24.7823,38482.0
2019-03-11 11:00:00,28.42,28.5,28.42,28.47,22828.0,24.7823,24.8521,24.7823,24.8259,22828.0
2019-03-11 11:10:00,28.47,28.49,28.42,28.43,21626.0,24.8259,24.8433,24.7823,24.791,21626.0
2019-03-11 11:20:00,28.43,28.43,28.38,28.41,22220.0,24.791,24.791,24.7474,24.7736,22220.0
2019-03-11 11:30:00,28.4,28.41,28.38,28.39,24300.0,24.7649,24.7736,24.7474,24.7561,24300.0
2019-03-11 11:40:00,28.4,28.46,28.4,28.4,25106.0,24.7649,24.8172,24.7649,24.7649,25106.0
2019-03-11 11:50:00,28.41,28.46,28.39,28.44,23268.0,24.7736,24.8172,24.7561,24.7997,23268.0
2019-03-11 12:00:00,28.45,28.49,28.43,28.48,23860.0,24.8085,24.8433,24.791,24.8346,23860.0
2019-03-11 12:10:00,28.49,28.49,28.43,28.48,44922.0,24.8433,24.8433,24.791,24.8346,44922.0
2019-03-11 12:20:00,28.47,28.49,28.45,28.47,20646.0,24.8259,24.8433,24.8085,24.8259,20646.0
2019-03-11 12:30:00,28.47,28.53,28.47,28.48,27440.0,24.8259,24.8782,24.8259,24.8346,27440.0
2019-03-11 12:40:00,28.48,28.52,28.48,28.5,33380.0,24.8346,24.8695,24.8346,24.8521,33380.0
2019-03-11 12:50:00,28.51,28.53,28.49,28.5,25826.0,24.8608,24.8782,24.8433,24.8521,25826.0
2019-03-11 13:00:00,28.5,28.57,28.49,28.52,46900.0,24.8521,24.9131,24.8433,24.8695,46900.0
2019-03-11 13:10:00,28.52,28.53,28.48,28.49,41966.0,24.8695,24.8782,24.8346,24.8433,41966.0
2019-03-11 13:20:00,28.49,28.5,28.46,28.5,41380.0,24.8433,24.8521,24.8172,24.8521,41380.0
2019-03-11 13:30:00,28.49,28.53,28.49,28.5,42290.0,24.8433,24.8782,24.8433,24.8521,42290.0
2019-03-11 13:40:00,28.5,28.5,28.45,28.45,41120.0,24.8521,24.8521,24.8085,24.8085,41120.0
2019-03-11 13:50:00,28.45,28.53,28.44,28.52,38390.0,24.8085,24.8782,24.7997,24.8695,38390.0
2019-03-11 14:00:00,28.52,28.53,28.5,28.5,61958.0,24.8695,24.8782,24.8521,24.8521,61958.0
2019-03-11 14:10:00,28.5,28.55,28.5,28.52,44498.0,24.8521,24.8957,24.8521,24.8695,44498.0
2019-03-11 14:20:00,28.52,28.54,28.5,28.5,21322.0,24.8695,24.8869,24.8521,24.8521,21322.0
2019-03-11 14:30:00,28.51,28.57,28.5,28.57,32796.0,24.8608,24.9131,24.8521,24.9131,32796.0
2019-03-11 14:40:00,28.58,28.61,28.58,28.59,27704.0,24.9218,24.948,24.9218,24.9305,27704.0
2019-03-11 14:50:00,28.59,28.64,28.58,28.63,28910.0,24.9305,24.9741,24.9218,24.9654,28910.0
2019-03-11 15:00:00,28.63,28.67,28.61,28.67,24674.0,24.9654,25.0003,24.948,25.0003,24674.0
2019-03-11 15:10:00,28.68,28.71,28.66,28.68,36754.0,25.009,25.0352,24.9916,25.009,36754.0
2019-03-11 15:20:00,28.67,28.72,28.67,28.68,27086.0,25.0003,25.0439,25.0003,25.009,27086.0
2019-03-11 15:30:00,28.68,28.79,28.68,28.77,64396.0,25.009,25.1049,25.009,25.0875,64396.0
2019-03-11 15:40:00,28.77,28.83,28.73,28.83,100996.0,25.0875,25.1398,25.0526,25.1398,100996.0
2019-03-11 15:50:00,28.83,28.83,28.78,28.78,193860.0,25.1398,25.1398,25.0962,25.0962,193860.0
2019-03-12 09:30:00,28.83,28.95,28.67,28.89,94228.0,25.1398,25.2445,25.0003,25.1921,94228.0
2019-03-12 09:40:00,28.89,28.93,28.79,28.8,28776.0,25.1921,25.227,25.1049,25.1137,28776.0
2019-03-12 09:50:00,28.81,28.9,28.79,28.81,41500.0,25.1224,25.2009,25.1049,25.1224,41500.0
2019-03-12 10:00:00,28.83,28.93,28.83,28.91,54422.0,25.1398,25.227,25.1398,25.2096,54422.0
2019-03-12 10:10:00,28.9,28.93,28.78,28.8,35000.0,25.2009,25.227,25.0962,25.1137,35000.0
2019-03-12 10:20:00,28.79,28.89,28.74,28.89,35844.0,25.1049,25.1921,25.0613,25.1921,35844.0
2019-03-12 10:30:00,28.89,28.9,28.79,28.88,26610.0,25.1921,25.2009,25.1049,25.1834,26610.0
2019-03-12 10:40:00,28.89,28.89,28.7,28.7,46230.0,25.1921,25.1921,25.0265,25.0265,46230.0
2019-03-12 10:50:00,28.71,28.74,28.61,28.64,24398.0,25.0352,25.0613,24.948,24.9741,24398.0
2019-03-12 11:00:00,28.65,28.65,28.5,28.61,58644.0,24.9829,24.9829,24.8521,24.948,58644.0
2019-03-12 11:10:00,28.61,28.64,28.58,28.61,24010.0,24.948,24.9741,24.9218,24.948,24010.0
2019-03-12 11:20:00,28.61,28.67,28.58,28.6,36836.0,24.948,25.0003,24.9218,24.9393,36836.0
2019-03-12 11:30:00,28.61,28.72,28.6,28.7,41056.0,24.948,25.0439,24.9393,25.0265,41056.0
2019-03-12 11:40:00,28.71,28.75,28.66,28.68,36046.0,25.0352,25.0701,24.9916,25.009,36046.0
2019-03-12 11:50:00,28.68,28.69,28.61,28.64,48174.0,25.009,25.0177,24.948,24.9741,48174.0
2019-03-12 12:00:00,28.64,28.67,28.6,28.63,36264.0,24.9741,25.0003,24.9393,24.9654,36264.0
2019-03-12 12:10:00,28.63,28.72,28.61,28.72,40912.0,24.9654,25.0439,24.948,25.0439,40912.0
2019-03-12 12:20:00,28.72,28.78,28.68,28.76,51534.0,25.0439,25.0962,25.009,25.0788,51534.0
2019-03-12 12:30:00,28.75,28.8,28.74,28.75,30750.0,25.0701,25.1137,25.0613,25.0701,30750.0
2019-03-12 12:40:00,28.75,28.76,28.74,28.74,16110.0,25.0701,25.0788,25.0613,25.0613,16110.0
2019-03-12 12:50:00,28.75,28.75,28.68,28.75,28654.0,25.0701,25.0701,25.009,25.0701,28654.0
2019-03-12 13:00:00,28.76,28.76,28.74,28.75,15456.0,25.0788,25.0788,25.0613,25.0701,15456.0
2019-03-12 13:10:00,28.75,28.79,28.74,28.76,33934.0,25.0701,25.1049,25.0613,25.0788,33934.0
2019-03-12 13:20:00,28.77,28.77,28.73,28.75,19554.0,25.0875,25.0875,25.0526,25.0701,19554.0
2019-03-12 13:30:00,28.75,28.76,28.73,28.74,32694.0,25.0701,25.0788,25.0526,25.0613,32694.0
2019-03-12 13:40:00,28.74,28.79,28.74,28.78,20878.0,25.0613,25.1049,25.0613,25.0962,20878.0
2019-03-12 13:50:00,28.78,28.86,28.78,28.82,43312.0,25.0962,25.166,25.0962,25.1311,43312.0
2019-03-12 14:00:00,28.82,28.82,28.74,28.74,38934.0,25.1311,25.1311,25.0613,25.0613,38934.0
2019-03-12 14:10:00,28.75,28.78,28.73,28.77,45834.0,25.0701,25.0962,25.0526,25.0875,45834.0
2019-03-12 14:20:00,28.76,28.79,28.74,28.77,43372.0,25.0788,25.1049,25.0613,25.0875,43372.0
2019-03-12 14:30:00,28.77,28.85,28.77,28.85,30822.0,25.0875,25.1573,25.0875,25.1573,30822.0
2019-03-12 14:40:00,28.84,28.93,28.84,28.93,33072.0,25.1485,25.227,25.1485,25.227,33072.0
2019-03-12 14:50:00,28.92,28.92,28.86,28.9,25696.0,25.2183,25.2183,25.166,25.2009,25696.0
2019-03-12 15:00:00,28.91,28.93,28.88,28.89,41726.0,25.2096,25.227,25.1834,25.1921,41726.0
2019-03-12 15:10:00,28.89,28.9,28.86,28.86,24428.0,25.1921,25.2009,25.166,25.166,24428.0
2019-03-12 15:20:00,28.86,28.88,28.85,28.86,53300.0,25.166,25.1834,25.1573,25.166,53300.0
2019-03-12 15:30:00,28.86,28.86,28.76,28.79,112980.0,25.166,25.166,25.0788,25.1049,112980.0
2019-03-12 15:40:00,28.79,28.83,28.74,28.75,152798.0,25.1049,25.1398,25.0613,25.0701,152798.0
2019-03-12 15:50:00,28.75,28.79,28.66,28.77,327444.0,25.0701,25.1049,24.9916,25.0875,327444.0
2019-03-13 09:30:00,28.78,28.85,28.37,28.65,39028.0,25.0962,25.1573,24.7387,24.9829,39028.0
2019-03-13 09:40:00,28.65,28.89,28.65,28.89,28020.0,24.9829,25.1921,24.9829,25.1921,28020.0
2019-03-13 09:50:00,28.86,28.93,28.81,28.81,32538.0,25.166,25.227,25.1224,25.1224,32538.0
2019-03-13 10:00:00,28.81,28.98,28.78,28.92,38422.0,25.1224,25.2706,25.0962,25.2183,38422.0
2019-03-13 10:10:00,28.92,28.93,28.86,28.89,17816.0,25.2183,25.227,25.166,25.1921,17816.0
2019-03-13 10:20:00,28.89,28.9,28.84,28.84,25046.0,25.1921,25.2009,25.1485,25.1485,25046.0
2019-03-13 10:30:00,28.86,29.03,28.85,28.98,199020.0,25.166,25.3142,25.1573,25.2706,199020.0
2019-03-13 10:40:00,28.98,29.02,28.96,28.98,49820.0,25.2706,25.3055,25.2532,25.2706,49820.0
2019-03-13 10:50:00,28.99,29.0,28.93,28.96,36556.0,25.2793,25.2881,25.227,25.2532,36556.0
2019-03-13 11:00:00,28.95,29.0,28.93,28.95,36732.0,25.2445,25.2881,25.227,25.2445,36732.0
2019-03-13 11:10:00,28.96,29.05,28.95,29.05,29372.0,25.2532,25.3317,25.2445,25.3317,29372.0
2019-03-13 11:20:00,29.05,29.07,29.03,29.04,41216.0,25.3317,25.3491,25.3142,25.3229,41216.0
2019-03-13 11:30:00,29.04,29.06,29.03,29.03,51758.0,25.3229,25.3404,25.3142,25.3142,51758.0
2019-03-13 11:40:00,29.03,29.03,28.88,28.88,38342.0,25.3142,25.3142,25.1834,25.1834,38342.0
2019-03-13 11:50:00,28.88,28.95,28.86,28.91,26194.0,25.1834,25.2445,25.166,25.2096,26194.0
2019-03-13 12:00:00,28.92,29.0,28.91,28.98,46542.0,25.2183,25.2881,25.2096,25.2706,46542.0
2019-03-13 12:10:00,28.98,28.98,28.92,28.93,33086.0,25.2706,25.2706,25.2183,25.227,33086.0
2019-03-13 12:20:00,28.92,28.92,28.84,28.89,25564.0,25.2183,25.2183,25.1485,25.1921,25564.0
2019-03-13 12:30:00,28.89,28.9,28.83,28.84,24776.0,25.1921,25.2009,25.1398,25.1485,24776.0
2019-03-13 12:40:00,28.83,28.9,28.83,28.9,26642.0,25.1398,25.2009,25.1398,25.2009,26642.0
2019-03-13 12:50:00,28.9,28.93,28.86,28.9,28808.0,25.2009,25.227,25.166,25.2009,28808.0
2019-03-13 13:00:00,28.9,28.92,28.88,28.9,21696.0,25.2009,25.2183,25.1834,25.2009,21696.0
2019-03-13 13:10:00,28.9,28.93,28.89,28.93,39036.0,25.2009,25.227,25.1921,25.227,39036.0
2019-03-13 13:20:00,28.91,28.93,28.89,28.91,38648.0,25.2096,25.227,25.1921,25.2096,38648.0
2019-03-13 13:30:00,28.91,28.91,28.86,28.86,34050.0,25.2096,25.2096,25.166,25.166,34050.0
2019-03-13 13:40:00,28.87,28.88,28.83,28.86,23796.0,25.1747,25.1834,25.1398,25.166,23796.0
2019-03-13 13:50:00,28.86,28.86,28.75,28.8,38164.0,25.166,25.166,25.0701,25.1137,38164.0
2019-03-13 14:00:00,28.8,28.8,28.77,28.8,34404.0,25.1137,25.1137,25.0875,25.1137,34404.0
2019-03-13 14:10:00,28.8,28.81,28.75,28.8,58218.0,25.1137,25.1224,25.0701,25.1137,58218.0
2019-03-13 14:20:00,28.8,28.8,28.75,28.77,43030.0,25.1137,25.1137,25.0701,25.0875,43030.0
2019-03-13 14:30:00,28.78,28.78,28.66,28.7,82954.0,25.0962,25.0962,24.9916,25.0265,82954.0
2019-03-13 14:40:00,28.7,28.7,28.66,28.67,27320.0,25.0265,25.0265,24.9916,25.0003,27320.0
2019-03-13 14:50:00,28.66,28.66,28.61,28.65,67352.0,24.9916,24.9916,24.948,24.9829,67352.0
2019-03-13 15:00:00,28.64,28.68,28.55,28.55,100448.0,24.9741,25.009,24.8957,24.8957,100448.0
2019-03-13 15:10:00,28.56,28.59,28.48,28.51,101618.0,24.9044,24.9305,24.8346,24.8608,101618.0
2019-03-13 15:20:00,28.5,28.56,28.45,28.55,75994.0,24.8521,24.9044,24.8085,24.8957,75994.0
2019-03-13 15:30:00,28.55,28.6,28.53,28.54,127176.0,24.8957,24.9393,24.8782,24.8869,127176.0
2019-03-13 15:40:00,28.54,28.55,28.5,28.52,181768.0,24.8869,24.8957,24.8521,24.8695,181768.0
2019-03-13 15:50:00,28.52,28.55,28.45,28.52,508366.0,24.8695,24.8957,24.8085,24.8695,508366.0
2019-03-14 09:30:00,28.32,28.52,28.11,28.23,79570.0,24.6951,24.8695,24.512,24.6166,79570.0
2019-03-14 09:40:00,28.21,28.24,27.88,27.89,54304.0,24.5992,24.6253,24.3114,24.3201,54304.0
2019-03-14 09:50:00,27.89,27.92,27.74,27.84,113264.0,24.3201,24.3463,24.1893,24.2765,113264.0
2019-03-14 10:00:00,27.85,28.06,27.75,28.05,120946.0,24.2853,24.4684,24.1981,24.4597,120946.0
2019-03-14 10:10:00,28.06,28.14,27.95,27.95,116454.0,24.4684,24.5381,24.3725,24.3725,116454.0
2019-03-14 10:20:00,27.95,28.04,27.95,28.01,42032.0,24.3725,24.4509,24.3725,24.4248,42032.0
2019-03-14 10:30:00,28.01,28.03,27.93,27.99,42010.0,24.4248,24.4422,24.355,24.4073,42010.0
2019-03-14 10:40:00,27.98,28.05,27.97,28.02,24972.0,24.3986,24.4597,24.3899,24.4335,24972.0
2019-03-14 10:50:00,28.01,28.02,27.94,27.98,49498.0,24.4248,24.4335,24.3637,24.3986,49498.0
2019-03-14 11:00:00,27.99,28.03,27.97,27.98,114626.0,24.4073,24.4422,24.3899,24.3986,114626.0
2019-03-14 11:10:00,27.97,28.0,27.88,27.89,31132.0,24.3899,24.4161,24.3114,24.3201,31132.0
2019-03-14 11:20:00,27.89,27.92,27.85,27.92,40944.0,24.3201,24.3463,24.2853,24.3463,40944.0
2019-03-14 11:30:00,27.93,27.93,27.86,27.9,58912.0,24.355,24.355,24.294,24.3289,58912.0
2019-03-14 11:40:00,27.91,27.91,27.84,27.86,36038.0,24.3376,24.3376,24.2765,24.294,36038.0
2019-03-14 11:50:00,27.85,27.89,27.84,27.88,21950.0,24.2853,24.3201,24.2765,24.3114,21950.0
2019-03-14 12:00:00,27.87,27.91,27.86,27.9,41828.0,24.3027,24.3376,24.294,24.3289,41828.0
2019-03-14 12:10:00,27.9,27.97,27.87,27.95,34486.0,24.3289,24.3899,24.3027,24.3725,34486.0
2019-03-14 12:20:00,27.96,28.04,27.93,28.0,70560.0,24.3812,24.4509,24.355,24.4161,70560.0
2019-03-14 12:30:00,28.0,28.05,27.95,27.95,71770.0,24.4161,24.4597,24.3725,24.3725,71770.0
2019-03-14 12:40:00,27.95,28.01,27.95,28.01,28016.0,24.3725,24.4248,24.3725,24.4248,28016.0
2019-03-14 12:50:00,28.01,28.05,28.0,28.01,27036.0,24.4248,24.4597,24.4161,24.4248,27036.0
2019-03-14 13:00:00,28.0,28.02,27.98,27.99,19116.0,24.4161,24.4335,24.3986,24.4073,19116.0
2019-03-14 13:10:00,27.98,28.07,27.98,28.07,30676.0,24.3986,24.4771,24.3986,24.4771,30676.0
2019-03-14 13:20:00,28.06,28.06,27.99,28.01,50026.0,24.4684,24.4684,24.4073,24.4248,50026.0
2019-03-14 13:30:00,28.0,28.01,27.96,27.96,20648.0,24.4161,24.4248,24.3812,24.3812,20648.0
2019-03-14 13:40:00,27.96,27.96,27.89,27.89,32500.0,24.3812,24.3812,24.3201,24.3201,32500.0
2019-03-14 13:50:00,27.89,27.92,27.83,27.9,66046.0,24.3201,24.3463,24.2678,24.3289,66046.0
2019-03-14 14:00:00,27.91,28.0,27.88,27.99,32790.0,24.3376,24.4161,24.3114,24.4073,32790.0
2019-03-14 14:10:00,28.0,28.02,27.95,28.02,24664.0,24.4161,24.4335,24.3725,24.4335,24664.0
2019-03-14 14:20:00,28.01,28.05,27.99,28.0,38548.0,24.4248,24.4597,24.4073,24.4161,38548.0
2019-03-14 14:30:00,27.99,28.0,27.97,28.0,27652.0,24.4073,24.4161,24.3899,24.4161,27652.0
2019-03-14 14:40:00,28.0,28.03,27.97,27.97,58910.0,24.4161,24.4422,24.3899,24.3899,58910.0
2019-03-14 14:50:00,27.98,28.05,27.95,28.02,56876.0,24.3986,24.4597,24.3725,24.4335,56876.0
2019-03-14 15:00:00,28.02,28.13,28.0,28.08,77056.0,24.4335,24.5294,24.4161,24.4858,77056.0
2019-03-14 15:10:00,28.08,28.09,28.05,28.08,46624.0,24.4858,24.4945,24.4597,24.4858,46624.0
2019-03-14 15:20:00,28.08,28.08,28.05,28.06,72312.0,24.4858,24.4858,24.4597,24.4684,72312.0
2019-03-14 15:30:00,28.06,28.17,28.04,28.16,99306.0,24.4684,24.5643,24.4509,24.5556,99306.0
2019-03-14 15:40:00,28.16,28.18,28.13,28.13,163394.0,24.5556,24.573,24.5294,24.5294,163394.0
2019-03-14 15:50:00,28.13,28.17,28.08,28.09,419338.0,24.5294,24.5643,24.4858,24.4945,419338.0
2019-03-15 09:30:00,28.07,28.21,28.03,28.11,233690.0,24.4771,24.5992,24.4422,24.512,233690.0
2019-03-15 09:40:00,28.1,28.28,28.06,28.25,71022.0,24.5033,24.6602,24.4684,24.6341,71022.0
2019-03-15 09:50:00,28.24,28.25,28.02,28.03,28270.0,24.6253,24.6341,24.4335,24.4422,28270.0
2019-03-15 10:00:00,28.03,28.05,27.9,27.91,30734.0,24.4422,24.4597,24.3289,24.3376,30734.0
2019-03-15 10:10:00,27.9,28.09,27.9,28.09,61934.0,24.3289,24.4945,24.3289,24.4945,61934.0
2019-03-15 10:20:00,28.07,28.13,28.04,28.06,41922.0,24.4771,24.5294,24.4509,24.4684,41922.0
2019-03-15 10:30:00,28.08,28.09,27.98,27.99,35550.0,24.4858,24.4945,24.3986,24.4073,35550.0
2019-03-15 10:40:00,28.0,28.02,27.93,27.94,33972.0,24.4161,24.4335,24.355,24.3637,33972.0
2019-03-15 10:50:00,27.95,28.02,27.92,28.0,50752.0,24.3725,24.4335,24.3463,24.4161,50752.0
2019-03-15 11:00:00,27.99,28.0,27.97,28.0,48676.0,24.4073,24.4161,24.3899,24.4161,48676.0
2019-03-15 11:10:00,28.01,28.03,27.95,27.95,49026.0,24.4248,24.4422,24.3725,24.3725,49026.0
2019-03-15 11:20:00,27.95,28.01,27.89,27.91,86602.0,24.3725,24.4248,24.3201,24.3376,86602.0
2019-03-15 11:30:00,27.91,27.91,27.86,27.88,51360.0,24.3376,24.3376,24.294,24.3114,51360.0
2019-03-15 11:40:00,27.87,27.99,27.86,27.92,65336.0,24.3027,24.4073,24.294,24.3463,65336.0
2019-03-15 11:50:00,27.93,27.97,27.88,27.9,44048.0,24.355,24.3899,24.3114,24.3289,44048.0
2019-03-15 12:00:00,27.89,28.0,27.89,27.96,44110.0,24.3201,24.4161,24.3201,24.3812,44110.0
2019-03-15 12:10:00,27.95,28.08,27.95,28.08,44712.0,24.3725,24.4858,24.3725,24.4858,44712.0
2019-03-15 12:20:00,28.08,28.09,28.05,28.06,64830.0,24.4858,24.4945,24.4597,24.4684,64830.0
2019-03-15 12:30:00,28.06,28.1,28.04,28.09,41388.0,24.4684,24.5033,24.4509,24.4945,41388.0
2019-03-15 12:40:00,28.09,28.1,28.07,28.1,32084.0,24.4945,24.5033,24.4771,24.5033,32084.0
2019-03-15 12:50:00,28.1,28.14,28.09,28.11,23966.0,24.5033,24.5381,24.4945,24.512,23966.0
2019-03-15 13:00:00,28.11,28.16,28.1,28.11,32444.0,24.512,24.5556,24.5033,24.512,32444.0
2019-03-15 13:10:00,28.11,28.16,28.11,28.14,39868.0,24.512,24.5556,24.512,24.5381,39868.0
2019-03-15 13:20:00,28.14,28.14,28.08,28.08,61290.0,24.5381,24.5381,24.4858,24.4858,61290.0
2019-03-15 13:30:00,28.08,28.13,28.08,28.11,33034.0,24.4858,24.5294,24.4858,24.512,33034.0
2019-03-15 13:40:00,28.11,28.14,28.11,28.11,31048.0,24.512,24.5381,24.512,24.512,31048.0
2019-03-15 13:50:00,28.11,28.11,28.06,28.06,27960.0,24.512,24.512,24.4684,24.4684,27960.0
2019-03-15 14:00:00,28.05,28.14,28.04,28.09,31448.0,24.4597,24.5381,24.4509,24.4945,31448.0
2019-03-15 14:10:00,28.09,28.09,28.05,28.06,30912.0,24.4945,24.4945,24.4597,24.4684,30912.0
2019-03-15 14:20:00,28.06,28.06,28.01,28.05,33670.0,24.4684,24.4684,24.4248,24.4597,33670.0
2019-03-15 14:30:00,28.05,28.06,28.03,28.03,36506.0,24.4597,24.4684,24.4422,24.4422,36506.0
2019-03-15 14:40:00,28.02,28.05,28.0,28.0,23616.0,24.4335,24.4597,24.4161,24.4161,23616.0
2019-03-15 14:50:00,28.0,28.06,28.0,28.01,33378.0,24.4161,24.4684,24.4161,24.4248,33378.0
2019-03-15 15:00:00,28.02,28.03,28.0,28.0,46780.0,24.4335,24.4422,24.4161,24.4161,46780.0
2019-03-15 15:10:00,28.0,28.02,27.99,28.0,56500.0,24.4161,24.4335,24.4073,24.4161,56500.0
2019-03-15 15:20:00,28.0,28.06,28.0,28.02,52078.0,24.4161,24.4684,24.4161,24.4335,52078.0
2019-03-15 15:30:00,28.01,28.02,27.93,27.95,92228.0,24.4248,24.4335,24.355,24.3725,92228.0
2019-03-15 15:40:00,27.96,28.09,27.94,28.05,249798.0,24.3812,24.4945,24.3637,24.4597,249798.0
2019-03-15 15:50:00,28.05,28.11,27.99,28.1,411922.0,24.4597,24.512,24.4073,24.5033,411922.0
2019-03-18 09:30:00,27.97,28.17,27.96,27.98,52524.0,24.3899,24.5643,24.3812,24.3986,52524.0
2019-03-18 09:40:00,27.99,28.11,27.92,28.06,56750.0,24.4073,24.512,24.3463,24.4684,56750.0
2019-03-18 09:50:00,28.05,28.17,28.02,28.17,21200.0,24.4597,24.5643,24.4335,24.5643,21200.0
2019-03-18 10:00:00,28.16,28.33,28.15,28.25,71988.0,24.5556,24.7038,24.5469,24.6341,71988.0
2019-03-18 10:10:00,28.25,28.31,28.14,28.18,47740.0,24.6341,24.6864,24.5381,24.573,47740.0
2019-03-18 10:20:00,28.17,28.2,28.11,28.14,33454.0,24.5643,24.5905,24.512,24.5381,33454.0
2019-03-18 10:30:00,28.15,28.16,28.11,28.13,32402.0,24.5469,24.5556,24.512,24.5294,32402.0
2019-03-18 10:40:00,28.13,28.22,28.09,28.2,101304.0,24.5294,24.6079,24.4945,24.5905,101304.0
2019-03-18 10:50:00,28.22,28.25,28.18,28.21,44078.0,24.6079,24.6341,24.573,24.5992,44078.0
2019-03-18 11:00:00,28.22,28.22,28.13,28.14,31140.0,24.6079,24.6079,24.5294,24.5381,31140.0
2019-03-18 11:10:00,28.11,28.16,28.08,28.11,35106.0,24.512,24.5556,24.4858,24.512,35106.0
2019-03-18 11:20:00,28.1,28.14,28.04,28.05,32512.0,24.5033,24.5381,24.4509,24.4597,32512.0
2019-03-18 11:30:00,28.04,28.08,27.97,28.08,23468.0,24.4509,24.4858,24.3899,24.4858,23468.0
2019-03-18 11:40:00,28.06,28.09,28.05,28.07,15642.0,24.4684,24.4945,24.4597,24.4771,15642.0
2019-03-18 11:50:00,28.06,28.06,27.98,27.99,33176.0,24.4684,24.4684,24.3986,24.4073,33176.0
2019-03-18 12:00:00,28.0,28.02,27.93,27.95,25948.0,24.4161,24.4335,24.355,24.3725,25948.0
2019-03-18 12:10:00,27.96,27.98,27.93,27.93,40150.0,24.3812,24.3986,24.355,24.355,40150.0
2019-03-18 12:20:00,27.93,28.01,27.92,27.99,24368.0,24.355,24.4248,24.3463,24.4073,24368.0
2019-03-18 12:30:00,27.99,28.04,27.95,28.04,27604.0,24.4073,24.4509,24.3725,24.4509,27604.0
2019-03-18 12:40:00,28.03,28.08,28.03,28.07,16564.0,24.4422,24.4858,24.4422,24.4771,16564.0
2019-03-18 12:50:00,28.07,28.1,28.05,28.07,20018.0,24.4771,24.5033,24.4597,24.4771,20018.0
2019-03-18 13:00:00,28.07,28.11,28.06,28.11,35576.0,24.4771,24.512,24.4684,24.512,35576.0
2019-03-18 13:10:00,28.11,28.14,28.1,28.14,27724.0,24.512,24.5381,24.5033,24.5381,27724.0
2019-03-18 13:20:00,28.14,28.18,28.13,28.14,47364.0,24.5381,24.573,24.5294,24.5381,47364.0
2019-03-18 13:30:00,28.14,28.2,28.14,28.2,24802.0,24.5381,24.5905,24.5381,24.5905,24802.0
2019-03-18 13:40:00,28.19,28.21,28.16,28.17,51410.0,24.5817,24.5992,24.5556,24.5643,51410.0
2019-03-18 13:50:00,28.16,28.2,28.14,28.2,29518.0,24.5556,24.5905,24.5381,24.5905,29518.0
2019-03-18 14:00:00,28.2,28.23,28.18,28.22,28846.0,24.5905,24.6166,24.573,24.6079,28846.0
2019-03-18 14:10:00,28.22,28.24,28.21,28.21,33570.0,24.6079,24.6253,24.5992,24.5992,33570.0
2019-03-18 14:20:00,28.21,28.22,28.19,28.22,33678.0,24.5992,24.6079,24.5817,24.6079,33678.0
2019-03-18 14:30:00,28.22,28.25,28.2,28.25,85166.0,24.6079,24.6341,24.5905,24.6341,85166.0
2019-03-18 14:40:00,28.25,28.27,28.23,28.25,45174.0,24.6341,24.6515,24.6166,24.6341,45174.0
2019-03-18 14:50:00,28.25,28.25,28.21,28.22,90348.0,24.6341,24.6341,24.5992,24.6079,90348.0
2019-03-18 15:00:00,28.23,28.23,28.19,28.21,103560.0,24.6166,24.6166,24.5817,24.5992,103560.0
2019-03-18 15:10:00,28.2,28.22,28.2,28.22,47094.0,24.5905,24.6079,24.5905,24.6079,47094.0
2019-03-18 15:20:00,28.21,28.25,28.21,28.23,84236.0,24.5992,24.6341,24.5992,24.6166,84236.0
2019-03-18 15:30:00,28.23,28.32,28.23,28.32,97534.0,24.6166,24.6951,24.6166,24.6951,97534.0
2019-03-18 15:40:00,28.31,28.34,28.29,28.3,240842.0,24.6864,24.7125,24.6689,24.6777,240842.0
2019-03-18 15:50:00,28.3,28.31,28.2,28.22,478088.0,24.6777,24.6864,24.5905,24.6079,478088.0
2019-03-19 09:30:00,28.18,28.39,28.18,28.25,132948.0,24.573,24.7561,24.573,24.6341,132948.0
2019-03-19 09:40:00,28.25,28.7,28.19,28.67,212098.0,24.6341,25.0265,24.5817,25.0003,212098.0
2019-03-19 09:50:00,28.71,28.72,28.59,28.68,183050.0,25.0352,25.0439,24.9305,25.009,183050.0
2019-03-19 10:00:00,28.67,28.72,28.63,28.69,53018.0,25.0003,25.0439,24.9654,25.0177,53018.0
2019-03-19 10:10:00,28.7,28.74,28.64,28.64,38978.0,25.0265,25.0613,24.9741,24.9741,38978.0
2019-03-19 10:20:00,28.65,28.68,28.59,28.59,19264.0,24.9829,25.009,24.9305,24.9305,19264.0
2019-03-19 10:30:00,28.57,28.64,28.51,28.61,66164.0,24.9131,24.9741,24.8608,24.948,66164.0
2019-03-19 10:40:00,28.61,28.61,28.49,28.54,66160.0,24.948,24.948,24.8433,24.8869,66160.0
2019-03-19 10:50:00,28.54,28.57,28.5,28.55,34946.0,24.8869,24.9131,24.8521,24.8957,34946.0
2019-03-19 11:00:00,28.57,28.66,28.57,28.6,350464.0,24.9131,24.9916,24.9131,24.9393,350464.0
2019-03-19 11:10:00,28.59,28.62,28.57,28.59,58226.0,24.9305,24.9567,24.9131,24.9305,58226.0
2019-03-19 11:20:00,28.59,28.63,28.57,28.63,49904.0,24.9305,24.9654,24.9131,24.9654,49904.0
2019-03-19 11:30:00,28.61,28.77,28.61,28.75,227920.0,24.948,25.0875,24.948,25.0701,227920.0
2019-03-19 11:40:00,28.75,28.75,28.63,28.71,85332.0,25.0701,25.0701,24.9654,25.0352,85332.0
2019-03-19 11:50:00,28.71,28.74,28.65,28.71,840034.0,25.0352,25.0613,24.9829,25.0352,840034.0
2019-03-19 12:00:00,28.71,28.78,28.7,28.73,224304.0,25.0352,25.0962,25.0265,25.0526,224304.0
2019-03-19 12:10:00,28.74,28.8,28.72,28.72,143084.0,25.0613,25.1137,25.0439,25.0439,143084.0
2019-03-19 12:20:00,28.72,28.73,28.68,28.71,26828.0,25.0439,25.0526,25.009,25.0352,26828.0
2019-03-19 12:30:00,28.71,28.76,28.69,28.7,88538.0,25.0352,25.0788,25.0177,25.0265,88538.0
2019-03-19 12:40:00,28.71,28.75,28.61,28.61,85872.0,25.0352,25.0701,24.948,24.948,85872.0
2019-03-19 12:50:00,28.61,28.63,28.43,28.5,92634.0,24.948,24.9654,24.791,24.8521,92634.0
2019-03-19 13:00:00,28.51,28.58,28.49,28.52,52380.0,24.8608,24.9218,24.8433,24.8695,52380.0
2019-03-19 13:10:00,28.52,28.53,28.5,28.52,24758.0,24.8695,24.8782,24.8521,24.8695,24758.0
2019-03-19 13:20:00,28.52,28.54,28.47,28.48,37834.0,24.8695,24.8869,24.8259,24.8346,37834.0
2019-03-19 13:30:00,28.48,28.52,28.46,28.47,42000.0,24.8346,24.8695,24.8172,24.8259,42000.0
2019-03-19 13:40:00,28.47,28.47,28.42,28.45,32364.0,24.8259,24.8259,24.7823,24.8085,32364.0
2019-03-19 13:50:00,28.44,28.45,28.39,28.4,22908.0,24.7997,24.8085,24.7561,24.7649,22908.0
2019-03-19 14:00:00,28.4,28.43,28.39,28.39,28352.0,24.7649,24.791,24.7561,24.7561,28352.0
2019-03-19 14:10:00,28.39,28.41,28.34,28.4,42948.0,24.7561,24.7736,24.7125,24.7649,42948.0
2019-03-19 14:20:00,28.39,28.42,28.36,28.4,34820.0,24.7561,24.7823,24.73,24.7649,34820.0
2019-03-19 14:30:00,28.4,28.41,28.34,28.36,75186.0,24.7649,24.7736,24.7125,24.73,75186.0
2019-03-19 14:40:00,28.38,28.4,28.31,28.35,55570.0,24.7474,24.7649,24.6864,24.7213,55570.0
2019-03-19 14:50:00,28.34,28.35,28.29,28.32,70898.0,24.7125,24.7213,24.6689,24.6951,70898.0
2019-03-19 15:00:00,28.32,28.36,28.3,28.34,74754.0,24.6951,24.73,24.6777,24.7125,74754.0
2019-03-19 15:10:00,28.34,28.37,28.3,28.32,57746.0,24.7125,24.7387,24.6777,24.6951,57746.0
2019-03-19 15:20:00,28.32,28.36,28.3,28.35,65004.0,24.6951,24.73,24.6777,24.7213,65004.0
2019-03-19 15:30:00,28.35,28.35,28.23,28.24,97258.0,24.7213,24.7213,24.6166,24.6253,97258.0
2019-03-19 15:40:00,28.23,28.32,28.16,28.32,178604.0,24.6166,24.6951,24.5556,24.6951,178604.0
2019-03-19 15:50:00,28.32,28.41,28.3,28.36,377586.0,24.6951,24.7736,24.6777,24.73,377586.0
2019-03-20 09:30:00,28.38,28.68,28.38,28.59,325582.0,24.7474,25.009,24.7474,24.9305,325582.0
2019-03-20 09:40:00,28.6,28.91,28.57,28.76,297298.0,24.9393,25.2096,24.9131,25.0788,297298.0
2019-03-20 09:50:00,28.76,28.86,28.72,28.73,76282.0,25.0788,25.166,25.0439,25.0526,76282.0
2019-03-20 10:00:00,28.74,28.86,28.73,28.84,318722.0,25.0613,25.166,25.0526,25.1485,318722.0
2019-03-20 10:10:00,28.84,28.89,28.73,28.79,157260.0,25.1485,25.1921,25.0526,25.1049,157260.0
2019-03-20 10:20:00,28.78,28.8,28.72,28.75,91098.0,25.0962,25.1137,25.0439,25.0701,91098.0
2019-03-20 10:30:00,28.77,28.8,28.61,28.61,72114.0,25.0875,25.1137,24.948,24.948,72114.0
2019-03-20 10:40:00,28.62,28.63,28.5,28.58,67524.0,24.9567,24.9654,24.8521,24.9218,67524.0
2019-03-20 10:50:00,28.57,28.6,28.48,28.5,44496.0,24.9131,24.9393,24.8346,24.8521,44496.0
2019-03-20 11:00:00,28.5,28.52,28.39,28.4,36326.0,24.8521,24.8695,24.7561,24.7649,36326.0
2019-03-20 11:10:00,28.39,28.48,28.38,28.47,78416.0,24.7561,24.8346,24.7474,24.8259,78416.0
2019-03-20 11:20:00,28.47,28.5,28.45,28.5,36580.0,24.8259,24.8521,24.8085,24.8521,36580.0
2019-03-20 11:30:00,28.49,28.51,28.43,28.45,67678.0,24.8433,24.8608,24.791,24.8085,67678.0
2019-03-20 11:40:00,28.44,28.47,28.24,28.25,52438.0,24.7997,24.8259,24.6253,24.6341,52438.0
2019-03-20 11:50:00,28.25,28.3,28.14,28.16,54526.0,24.6341,24.6777,24.5381,24.5556,54526.0
2019-03-20 12:00:00,28.16,28.29,28.16,28.28,70680.0,24.5556,24.6689,24.5556,24.6602,70680.0
2019-03-20 12:10:00,28.28,28.34,28.23,28.34,125134.0,24.6602,24.7125,24.6166,24.7125,125134.0
2019-03-20 12:20:00,28.34,28.35,28.17,28.21,74688.0,24.7125,24.7213,24.5643,24.5992,74688.0
2019-03-20 12:30:00,28.22,28.25,28.18,28.25,33398.0,24.6079,24.6341,24.573,24.6341,33398.0
2019-03-20 12:40:00,28.25,28.33,28.23,28.32,52360.0,24.6341,24.7038,24.6166,24.6951,52360.0
2019-03-20 12:50:00,28.31,28.4,28.31,28.4,40256.0,24.6864,24.7649,24.6864,24.7649,40256.0
2019-03-20 13:00:00,28.4,28.4,28.31,28.35,46376.0,24.7649,24.7649,24.6864,24.7213,46376.0
2019-03-20 13:10:00,28.35,28.4,28.35,28.39,26686.0,24.7213,24.7649,24.7213,24.7561,26686.0
2019-03-20 13:20:00,28.39,28.43,28.36,28.42,39870.0,24.7561,24.791,24.73,24.7823,39870.0
2019-03-20 13:30:00,28.42,28.49,28.42,28.49,45170.0,24.7823,24.8433,24.7823,24.8433,45170.0
2019-03-20 13:40:00,28.49,28.53,28.48,28.52,44632.0,24.8433,24.8782,24.8346,24.8695,44632.0
2019-03-20 13:50:00,28.53,28.6,28.52,28.56,66956.0,24.8782,24.9393,24.8695,24.9044,66956.0
2019-03-20 14:00:00,28.57,28.72,28.56,28.68,67650.0,24.9131,25.0439,24.9044,25.009,67650.0
2019-03-20 14:10:00,28.68,28.72,28.63,28.67,62360.0,25.009,25.0439,24.9654,25.0003,62360.0
2019-03-20 14:20:00,28.67,28.77,28.67,28.76,105480.0,25.0003,25.0875,25.0003,25.0788,105480.0
2019-03-20 14:30:00,28.78,28.8,28.69,28.75,74172.0,25.0962,25.1137,25.0177,25.0701,74172.0
2019-03-20 14:40:00,28.75,28.88,28.75,28.83,111218.0,25.0701,25.1834,25.0701,25.1398,111218.0
2019-03-20 14:50:00,28.83,28.86,28.77,28.8,56398.0,25.1398,25.166,25.0875,25.1137,56398.0
2019-03-20 15:00:00,28.8,28.84,28.66,28.69,71914.0,25.1137,25.1485,24.9916,25.0177,71914.0
2019-03-20 15:10:00,28.7,28.72,28.66,28.68,111000.0,25.0265,25.0439,24.9916,25.009,111000.0
2019-03-20 15:20:00,28.68,28.71,28.66,28.71,129938.0,25.009,25.0352,24.9916,25.0352,129938.0
2019-03-20 15:30:00,28.71,28.71,28.57,28.6,196352.0,25.0352,25.0352,24.9131,24.9393,196352.0
2019-03-20 15:40:00,28.6,28.6,28.5,28.54,258802.0,24.9393,24.9393,24.8521,24.8869,258802.0
2019-03-20 15:50:00,28.55,28.56,28.44,28.44,614980.0,24.8957,24.9044,24.7997,24.7997,614980.0
2019-03-21 09:30:00,29.15,29.68,28.8,28.89,1553492.0,25.4189,25.881,25.1137,25.1921,1553492.0
2019-03-21 09:40:00,28.86,29.44,28.63,29.42,921208.0,25.166,25.6717,24.9654,25.6543,921208.0
2019-03-21 09:50:00,29.43,29.5,29.33,29.4,518940.0,25.663,25.7241,25.5758,25.6369,518940.0
2019-03-21 10:00:00,29.4,29.57,29.36,29.43,427474.0,25.6369,25.7851,25.602,25.663,427474.0
2019-03-21 10:10:00,29.43,29.48,29.33,29.36,455322.0,25.663,25.7066,25.5758,25.602,455322.0
2019-03-21 10:20:00,29.36,29.39,29.25,29.28,300652.0,25.602,25.6281,25.5061,25.5322,300652.0
2019-03-21 10:30:00,29.27,29.3,29.16,29.19,371904.0,25.5235,25.5497,25.4276,25.4537,371904.0
2019-03-21 10:40:00,29.21,29.38,29.2,29.35,300484.0,25.4712,25.6194,25.4625,25.5933,300484.0
2019-03-21 10:50:00,29.35,29.36,29.15,29.18,272198.0,25.5933,25.602,25.4189,25.445,272198.0
2019-03-21 11:00:00,29.17,29.27,29.11,29.17,173634.0,25.4363,25.5235,25.384,25.4363,173634.0
2019-03-21 11:10:00,29.17,29.25,29.06,29.25,196706.0,25.4363,25.5061,25.3404,25.5061,196706.0
2019-03-21 11:20:00,29.25,29.35,29.23,29.33,130690.0,25.5061,25.5933,25.4886,25.5758,130690.0
2019-03-21 11:30:00,29.33,29.43,29.28,29.34,269050.0,25.5758,25.663,25.5322,25.5845,269050.0
2019-03-21 11:40:00,29.33,29.39,29.2,29.22,188130.0,25.5758,25.6281,25.4625,25.4799,188130.0
2019-03-21 11:50:00,29.21,29.41,29.21,29.41,175802.0,25.4712,25.6456,25.4712,25.6456,175802.0
2019-03-21 12:00:00,29.41,29.44,29.39,29.43,141628.0,25.6456,25.6717,25.6281,25.663,141628.0
2019-03-21 12:10:00,29.43,29.5,29.41,29.47,227460.0,25.663,25.7241,25.6456,25.6979,227460.0
2019-03-21 12:20:00,29.46,29.56,29.45,29.46,256754.0,25.6892,25.7764,25.6805,25.6892,256754.0
2019-03-21 12:30:00,29.46,29.48,29.27,29.29,218088.0,25.6892,25.7066,25.5235,25.5409,218088.0
2019-03-21 12:40:00,29.29,29.3,29.18,29.21,200676.0,25.5409,25.5497,25.445,25.4712,200676.0
2019-03-21 12:50:00,29.21,29.23,29.12,29.19,159018.0,25.4712,25.4886,25.3927,25.4537,159018.0
2019-03-21 13:00:00,29.18,29.3,29.16,29.28,107112.0,25.445,25.5497,25.4276,25.5322,107112.0
2019-03-21 13:10:00,29.28,29.32,29.2,29.31,93636.0,25.5322,25.5671,25.4625,25.5584,93636.0
2019-03-21 13:20:00,29.31,29.35,29.27,29.35,104682.0,25.5584,25.5933,25.5235,25.5933,104682.0
2019-03-21 13:30:00,29.34,29.42,29.34,29.39,159228.0,25.5845,25.6543,25.5845,25.6281,159228.0
2019-03-21 13:40:00,29.39,29.48,29.39,29.48,105472.0,25.6281,25.7066,25.6281,25.7066,105472.0
2019-03-21 13:50:00,29.48,29.51,29.38,29.38,188602.0,25.7066,25.7328,25.6194,25.6194,188602.0
2019-03-21 14:00:00,29.38,29.42,29.36,29.37,181610.0,25.6194,25.6543,25.602,25.6107,181610.0
2019-03-21 14:10:00,29.37,29.38,29.33,29.35,138852.0,25.6107,25.6194,25.5758,25.5933,138852.0
2019-03-21 14:20:00,29.35,29.4,29.32,29.35,121834.0,25.5933,25.6369,25.5671,25.5933,121834.0
2019-03-21 14:30:00,29.35,29.47,29.3,29.45,132750.0,25.5933,25.6979,25.5497,25.6805,132750.0
2019-03-21 14:40:00,29.44,29.51,29.43,29.5,156304.0,25.6717,25.7328,25.663,25.7241,156304.0
2019-03-21 14:50:00,29.5,29.52,29.48,29.48,139868.0,25.7241,25.7415,25.7066,25.7066,139868.0
2019-03-21 15:00:00,29.48,29.61,29.46,29.55,250830.0,25.7066,25.82,25.6892,25.7677,250830.0
2019-03-21 15:10:00,29.55,29.56,29.36,29.43,243388.0,25.7677,25.7764,25.602,25.663,243388.0
2019-03-21 15:20:00,29.43,29.53,29.43,29.46,189978.0,25.663,25.7502,25.663,25.6892,189978.0
2019-03-21 15:30:00,29.46,29.49,29.41,29.47,288322.0,25.6892,25.7153,25.6456,25.6979,288322.0
2019-03-21 15:40:00,29.47,29.56,29.46,29.52,430044.0,25.6979,25.7764,25.6892,25.7415,430044.0
2019-03-21 15:50:00,29.52,29.63,29.52,29.61,946230.0,25.7415,25.8374,25.7415,25.82,946230.0
2019-03-22 09:30:00,29.59,29.99,29.59,29.61,229152.0,25.8025,26.1513,25.8025,25.82,229152.0
2019-03-22 09:40:00,29.6,29.71,29.58,29.68,82510.0,25.8113,25.9072,25.7938,25.881,82510.0
2019-03-22 09:50:00,29.71,29.72,29.34,29.34,154914.0,25.9072,25.9159,25.5845,25.5845,154914.0
2019-03-22 10:00:00,29.34,29.39,29.23,29.3,119938.0,25.5845,25.6281,25.4886,25.5497,119938.0
2019-03-22 10:10:00,29.3,29.36,29.24,29.29,101840.0,25.5497,25.602,25.4973,25.5409,101840.0
2019-03-22 10:20:00,29.3,29.32,29.22,29.22,102828.0,25.5497,25.5671,25.4799,25.4799,102828.0
2019-03-22 10:30:00,29.23,29.32,29.23,29.29,66648.0,25.4886,25.5671,25.4886,25.5409,66648.0
2019-03-22 10:40:00,29.29,29.32,29.15,29.15,134044.0,25.5409,25.5671,25.4189,25.4189,134044.0
2019-03-22 10:50:00,29.14,29.15,28.99,29.02,157552.0,25.4101,25.4189,25.2793,25.3055,157552.0
2019-03-22 11:00:00,29.0,29.04,28.86,28.86,82592.0,25.2881,25.3229,25.166,25.166,82592.0
2019-03-22 11:10:00,28.85,29.0,28.79,28.99,151530.0,25.1573,25.2881,25.1049,25.2793,151530.0
2019-03-22 11:20:00,28.99,29.01,28.88,28.9,60176.0,25.2793,25.2968,25.1834,25.2009,60176.0
2019-03-22 11:30:00,28.89,28.93,28.84,28.84,59886.0,25.1921,25.227,25.1485,25.1485,59886.0
2019-03-22 11:40:00,28.84,28.87,28.81,28.85,64466.0,25.1485,25.1747,25.1224,25.1573,64466.0
2019-03-22 11:50:00,28.84,28.85,28.59,28.61,133540.0,25.1485,25.1573,24.9305,24.948,133540.0
2019-03-22 12:00:00,28.6,28.7,28.6,28.65,142622.0,24.9393,25.0265,24.9393,24.9829,142622.0
2019-03-22 12:10:00,28.64,28.65,28.54,28.55,112590.0,24.9741,24.9829,24.8869,24.8957,112590.0
2019-03-22 12:20:00,28.54,28.68,28.51,28.55,155604.0,24.8869,25.009,24.8608,24.8957,155604.0
2019-03-22 12:30:00,28.55,28.55,28.41,28.42,175506.0,24.8957,24.8957,24.7736,24.7823,175506.0
2019-03-22 12:40:00,28.42,28.51,28.39,28.51,56622.0,24.7823,24.8608,24.7561,24.8608,56622.0
2019-03-22 12:50:00,28.5,28.58,28.47,28.57,103478.0,24.8521,24.9218,24.8259,24.9131,103478.0
2019-03-22 13:00:00,28.57,28.59,28.53,28.59,65590.0,24.9131,24.9305,24.8782,24.9305,65590.0
2019-03-22 13:10:00,28.6,28.67,28.56,28.67,116806.0,24.9393,25.0003,24.9044,25.0003,116806.0
2019-03-22 13:20:00,28.66,28.66,28.59,28.59,76786.0,24.9916,24.9916,24.9305,24.9305,76786.0
2019-03-22 13:30:00,28.59,28.65,28.59,28.62,74054.0,24.9305,24.9829,24.9305,24.9567,74054.0
2019-03-22 13:40:00,28.62,28.68,28.6,28.61,63374.0,24.9567,25.009,24.9393,24.948,63374.0
2019-03-22 13:50:00,28.61,28.61,28.53,28.54,51750.0,24.948,24.948,24.8782,24.8869,51750.0
2019-03-22 14:00:00,28.53,28.64,28.52,28.62,60646.0,24.8782,24.9741,24.8695,24.9567,60646.0
2019-03-22 14:10:00,28.62,28.74,28.61,28.72,90818.0,24.9567,25.0613,24.948,25.0439,90818.0
2019-03-22 14:20:00,28.71,28.74,28.66,28.69,62718.0,25.0352,25.0613,24.9916,25.0177,62718.0
2019-03-22 14:30:00,28.7,28.7,28.57,28.62,55594.0,25.0265,25.0265,24.9131,24.9567,55594.0
2019-03-22 14:40:00,28.62,28.69,28.61,28.68,67216.0,24.9567,25.0177,24.948,25.009,67216.0
2019-03-22 14:50:00,28.68,28.71,28.65,28.68,56974.0,25.009,25.0352,24.9829,25.009,56974.0
2019-03-22 15:00:00,28.68,28.74,28.67,28.68,63872.0,25.009,25.0613,25.0003,25.009,63872.0
2019-03-22 15:10:00,28.68,28.69,28.59,28.63,101934.0,25.009,25.0177,24.9305,24.9654,101934.0
2019-03-22 15:20:00,28.61,28.64,28.56,28.56,102724.0,24.948,24.9741,24.9044,24.9044,102724.0
2019-03-22 15:30:00,28.56,28.58,28.52,28.53,134378.0,24.9044,24.9218,24.8695,24.8782,134378.0
2019-03-22 15:40:00,28.54,28.59,28.51,28.58,222236.0,24.8869,24.9305,24.8608,24.9218,222236.0
2019-03-22 15:50:00,28.58,28.58,28.48,28.5,439982.0,24.9218,24.9218,24.8346,24.8521,439982.0
2019-03-25 09:30:00,28.54,28.93,28.51,28.85,128748.0,24.8869,25.227,24.8608,25.1573,128748.0
2019-03-25 09:40:00,28.82,28.88,28.66,28.68,124036.0,25.1311,25.1834,24.9916,25.009,124036.0
2019-03-25 09:50:00,28.7,28.84,28.68,28.75,135808.0,25.0265,25.1485,25.009,25.0701,135808.0
2019-03-25 10:00:00,28.77,28.89,28.71,28.77,312762.0,25.0875,25.1921,25.0352,25.0875,312762.0
2019-03-25 10:10:00,28.77,28.83,28.69,28.71,67090.0,25.0875,25.1398,25.0177,25.0352,67090.0
2019-03-25 10:20:00,28.71,28.75,28.65,28.71,95112.0,25.0352,25.0701,24.9829,25.0352,95112.0
2019-03-25 10:30:00,28.72,28.75,28.61,28.68,103382.0,25.0439,25.0701,24.948,25.009,103382.0
2019-03-25 10:40:00,28.68,28.82,28.65,28.82,73956.0,25.009,25.1311,24.9829,25.1311,73956.0
2019-03-25 10:50:00,28.83,28.95,28.83,28.91,44720.0,25.1398,25.2445,25.1398,25.2096,44720.0
2019-03-25 11:00:00,28.91,29.03,28.89,29.02,40592.0,25.2096,25.3142,25.1921,25.3055,40592.0
2019-03-25 11:10:00,29.02,29.15,28.99,29.15,73594.0,25.3055,25.4189,25.2793,25.4189,73594.0
2019-03-25 11:20:00,29.15,29.24,29.14,29.22,32686.0,25.4189,25.4973,25.4101,25.4799,32686.0
2019-03-25 11:30:00,29.21,29.21,29.11,29.14,40110.0,25.4712,25.4712,25.384,25.4101,40110.0
2019-03-25 11:40:00,29.14,29.15,28.97,28.97,53472.0,25.4101,25.4189,25.2619,25.2619,53472.0
2019-03-25 11:50:00,28.97,29.0,28.96,28.96,30454.0,25.2619,25.2881,25.2532,25.2532,30454.0
2019-03-25 12:00:00,28.95,29.0,28.86,28.99,53860.0,25.2445,25.2881,25.166,25.2793,53860.0
2019-03-25 12:10:00,28.99,29.0,28.93,29.0,250426.0,25.2793,25.2881,25.227,25.2881,250426.0
2019-03-25 12:20:00,29.0,29.11,29.0,29.07,103872.0,25.2881,25.384,25.2881,25.3491,103872.0
2019-03-25 12:30:00,29.08,29.08,28.95,28.98,30614.0,25.3578,25.3578,25.2445,25.2706,30614.0
2019-03-25 12:40:00,28.98,28.99,28.91,28.92,27516.0,25.2706,25.2793,25.2096,25.2183,27516.0
2019-03-25 12:50:00,28.92,29.06,28.92,29.06,68066.0,25.2183,25.3404,25.2183,25.3404,68066.0
2019-03-25 13:00:00,29.06,29.06,28.99,29.01,45788.0,25.3404,25.3404,25.2793,25.2968,45788.0
2019-03-25 13:10:00,29.0,29.04,28.97,28.98,26414.0,25.2881,25.3229,25.2619,25.2706,26414.0
2019-03-25 13:20:00,29.0,29.01,28.95,28.97,28628.0,25.2881,25.2968,25.2445,25.2619,28628.0
2019-03-25 13:30:00,28.97,29.03,28.93,29.01,55840.0,25.2619,25.3142,25.227,25.2968,55840.0
2019-03-25 13:40:00,29.02,29.07,28.89,28.92,76476.0,25.3055,25.3491,25.1921,25.2183,76476.0
2019-03-25 13:50:00,28.93,28.93,28.86,28.86,36074.0,25.227,25.227,25.166,25.166,36074.0
2019-03-25 14:00:00,28.87,28.9,28.83,28.88,70688.0,25.1747,25.2009,25.1398,25.1834,70688.0
2019-03-25 14:10:00,28.88,28.95,28.88,28.9,72956.0,25.1834,25.2445,25.1834,25.2009,72956.0
2019-03-25 14:20:00,28.9,28.91,28.85,28.9,40800.0,25.2009,25.2096,25.1573,25.2009,40800.0
2019-03-25 14:30:00,28.92,28.95,28.9,28.92,33868.0,25.2183,25.2445,25.2009,25.2183,33868.0
2019-03-25 14:40:00,28.92,28.97,28.91,28.91,36422.0,25.2183,25.2619,25.2096,25.2096,36422.0
2019-03-25 14:50:00,28.91,28.97,28.88,28.97,94088.0,25.2096,25.2619,25.1834,25.2619,94088.0
2019-03-25 15:00:00,28.97,29.01,28.93,28.95,48816.0,25.2619,25.2968,25.227,25.2445,48816.0
2019-03-25 15:10:00,28.96,29.0,28.92,28.93,45994.0,25.2532,25.2881,25.2183,25.227,45994.0
2019-03-25 15:20:00,28.93,29.03,28.92,29.0,69670.0,25.227,25.3142,25.2183,25.2881,69670.0
2019-03-25 15:30:00,29.0,29.02,28.96,28.97,80126.0,25.2881,25.3055,25.2532,25.2619,80126.0
2019-03-25 15:40:00,28.97,29.04,28.96,28.99,138678.0,25.2619,25.3229,25.2532,25.2793,138678.0
2019-03-25 15:50:00,28.99,29.02,28.95,28.98,262854.0,25.2793,25.3055,25.2445,25.2706,262854.0
2019-03-26 09:30:00,29.11,29.66,29.11,29.52,165678.0,25.384,25.8636,25.384,25.7415,165678.0
2019-03-26 09:40:00,29.55,29.74,29.55,29.58,137162.0,25.7677,25.9333,25.7677,25.7938,137162.0
2019-03-26 09:50:00,29.57,29.58,29.32,29.46,155870.0,25.7851,25.7938,25.5671,25.6892,155870.0
2019-03-26 10:00:00,29.45,29.5,29.39,29.41,123078.0,25.6805,25.7241,25.6281,25.6456,123078.0
2019-03-26 10:10:00,29.42,29.5,29.38,29.46,56496.0,25.6543,25.7241,25.6194,25.6892,56496.0
2019-03-26 10:20:00,29.46,29.46,29.36,29.43,37298.0,25.6892,25.6892,25.602,25.663,37298.0
2019-03-26 10:30:00,29.43,29.43,29.24,29.3,42392.0,25.663,25.663,25.4973,25.5497,42392.0
2019-03-26 10:40:00,29.3,29.36,29.24,29.35,44098.0,25.5497,25.602,25.4973,25.5933,44098.0
2019-03-26 10:50:00,29.35,29.37,29.3,29.34,76534.0,25.5933,25.6107,25.5497,25.5845,76534.0
2019-03-26 11:00:00,29.34,29.41,29.29,29.36,92392.0,25.5845,25.6456,25.5409,25.602,92392.0
2019-03-26 11:10:00,29.38,29.38,29.23,29.25,39920.0,25.6194,25.6194,25.4886,25.5061,39920.0
2019-03-26 11:20:00,29.25,29.25,29.2,29.22,34540.0,25.5061,25.5061,25.4625,25.4799,34540.0
2019-03-26 11:30:00,29.23,29.24,29.14,29.18,27576.0,25.4886,25.4973,25.4101,25.445,27576.0
2019-03-26 11:40:00,29.2,29.24,29.14,29.16,28670.0,25.4625,25.4973,25.4101,25.4276,28670.0
2019-03-26 11:50:00,29.16,29.16,29.05,29.08,31788.0,25.4276,25.4276,25.3317,25.3578,31788.0
2019-03-26 12:00:00,29.08,29.12,29.06,29.07,31808.0,25.3578,25.3927,25.3404,25.3491,31808.0
2019-03-26 12:10:00,29.09,29.09,29.0,29.02,18708.0,25.3665,25.3665,25.2881,25.3055,18708.0
2019-03-26 12:20:00,29.03,29.03,28.92,28.96,29704.0,25.3142,25.3142,25.2183,25.2532,29704.0
2019-03-26 12:30:00,28.96,28.98,28.87,28.89,23470.0,25.2532,25.2706,25.1747,25.1921,23470.0
2019-03-26 12:40:00,28.87,28.89,28.82,28.84,28706.0,25.1747,25.1921,25.1311,25.1485,28706.0
2019-03-26 12:50:00,28.85,28.86,28.8,28.83,33048.0,25.1573,25.166,25.1137,25.1398,33048.0
2019-03-26 13:00:00,28.84,28.89,28.82,28.89,25014.0,25.1485,25.1921,25.1311,25.1921,25014.0
2019-03-26 13:10:00,28.9,28.92,28.82,28.86,38608.0,25.2009,25.2183,25.1311,25.166,38608.0
2019-03-26 13:20:00,28.85,28.85,28.78,28.8,21444.0,25.1573,25.1573,25.0962,25.1137,21444.0
2019-03-26 13:30:00,28.8,28.83,28.71,28.73,35346.0,25.1137,25.1398,25.0352,25.0526,35346.0
2019-03-26 13:40:00,28.73,28.75,28.71,28.72,31672.0,25.0526,25.0701,25.0352,25.0439,31672.0
2019-03-26 13:50:00,28.72,28.72,28.63,28.63,36230.0,25.0439,25.0439,24.9654,24.9654,36230.0
2019-03-26 14:00:00,28.62,28.66,28.61,28.63,46424.0,24.9567,24.9916,24.948,24.9654,46424.0
2019-03-26 14:10:00,28.61,28.63,28.55,28.59,37708.0,24.948,24.9654,24.8957,24.9305,37708.0
2019-03-26 14:20:00,28.59,28.66,28.58,28.61,49346.0,24.9305,24.9916,24.9218,24.948,49346.0
2019-03-26 14:30:00,28.61,28.65,28.56,28.58,44252.0,24.948,24.9829,24.9044,24.9218,44252.0
2019-03-26 14:40:00,28.59,28.65,28.58,28.65,44314.0,24.9305,24.9829,24.9218,24.9829,44314.0
2019-03-26 14:50:00,28.66,28.71,28.61,28.71,40090.0,24.9916,25.0352,24.948,25.0352,40090.0
2019-03-26 15:00:00,28.7,28.73,28.67,28.68,66710.0,25.0265,25.0526,25.0003,25.009,66710.0
2019-03-26 15:10:00,28.68,28.68,28.64,28.65,66580.0,25.009,25.009,24.9741,24.9829,66580.0
2019-03-26 15:20:00,28.64,28.64,28.56,28.56,73836.0,24.9741,24.9741,24.9044,24.9044,73836.0
2019-03-26 15:30:00,28.56,28.57,28.53,28.54,119486.0,24.9044,24.9131,24.8782,24.8869,119486.0
2019-03-26 15:40:00,28.54,28.59,28.49,28.56,240860.0,24.8869,24.9305,24.8433,24.9044,240860.0
2019-03-26 15:50:00,28.56,28.68,28.55,28.67,270258.0,24.9044,25.009,24.8957,25.0003,270258.0
2019-03-27 09:30:00,28.67,29.05,28.67,28.9,61750.0,25.0003,25.3317,25.0003,25.2009,61750.0
2019-03-27 09:40:00,28.93,29.06,28.87,29.03,52920.0,25.227,25.3404,25.1747,25.3142,52920.0
2019-03-27 09:50:00,29.03,29.18,28.93,28.93,85962.0,25.3142,25.445,25.227,25.227,85962.0
2019-03-27 10:00:00,28.96,29.09,28.88,29.09,154066.0,25.2532,25.3665,25.1834,25.3665,154066.0
2019-03-27 10:10:00,29.09,29.2,29.05,29.2,65458.0,25.3665,25.4625,25.3317,25.4625,65458.0
2019-03-27 10:20:00,29.22,29.25,29.15,29.18,38732.0,25.4799,25.5061,25.4189,25.445,38732.0
2019-03-27 10:30:00,29.18,29.2,29.03,29.04,69226.0,25.445,25.4625,25.3142,25.3229,69226.0
2019-03-27 10:40:00,29.02,29.02,28.87,28.95,69886.0,25.3055,25.3055,25.1747,25.2445,69886.0
2019-03-27 10:50:00,28.94,28.97,28.88,28.93,46808.0,25.2357,25.2619,25.1834,25.227,46808.0
2019-03-27 11:00:00,28.93,28.99,28.9,28.93,51782.0,25.227,25.2793,25.2009,25.227,51782.0
2019-03-27 11:10:00,28.92,28.95,28.82,28.86,90350.0,25.2183,25.2445,25.1311,25.166,90350.0
2019-03-27 11:20:00,28.87,28.95,28.86,28.86,105112.0,25.1747,25.2445,25.166,25.166,105112.0
2019-03-27 11:30:00,28.86,28.91,28.81,28.86,79262.0,25.166,25.2096,25.1224,25.166,79262.0
2019-03-27 11:40:00,28.86,28.88,28.77,28.79,58470.0,25.166,25.1834,25.0875,25.1049,58470.0
2019-03-27 11:50:00,28.79,28.85,28.78,28.81,48322.0,25.1049,25.1573,25.0962,25.1224,48322.0
2019-03-27 12:00:00,28.8,28.83,28.77,28.82,53426.0,25.1137,25.1398,25.0875,25.1311,53426.0
2019-03-27 12:10:00,28.82,28.84,28.75,28.79,39038.0,25.1311,25.1485,25.0701,25.1049,39038.0
2019-03-27 12:20:00,28.79,28.84,28.79,28.81,46176.0,25.1049,25.1485,25.1049,25.1224,46176.0
2019-03-27 12:30:00,28.8,28.82,28.74,28.76,42534.0,25.1137,25.1311,25.0613,25.0788,42534.0
2019-03-27 12:40:00,28.75,28.76,28.71,28.73,26684.0,25.0701,25.0788,25.0352,25.0526,26684.0
2019-03-27 12:50:00,28.73,28.74,28.7,28.7,39910.0,25.0526,25.0613,25.0265,25.0265,39910.0
2019-03-27 13:00:00,28.7,28.7,28.64,28.64,29712.0,25.0265,25.0265,24.9741,24.9741,29712.0
2019-03-27 13:10:00,28.64,28.75,28.63,28.72,36894.0,24.9741,25.0701,24.9654,25.0439,36894.0
2019-03-27 13:20:00,28.71,28.75,28.71,28.73,31720.0,25.0352,25.0701,25.0352,25.0526,31720.0
2019-03-27 13:30:00,28.73,28.74,28.7,28.73,46520.0,25.0526,25.0613,25.0265,25.0526,46520.0
2019-03-27 13:40:00,28.73,28.79,28.73,28.74,42512.0,25.0526,25.1049,25.0526,25.0613,42512.0
2019-03-27 13:50:00,28.74,28.75,28.71,28.72,30564.0,25.0613,25.0701,25.0352,25.0439,30564.0
2019-03-27 14:00:00,28.72,28.75,28.69,28.72,41294.0,25.0439,25.0701,25.0177,25.0439,41294.0
2019-03-27 14:10:00,28.73,28.76,28.72,28.73,58326.0,25.0526,25.0788,25.0439,25.0526,58326.0
2019-03-27 14:20:00,28.74,28.75,28.71,28.72,51014.0,25.0613,25.0701,25.0352,25.0439,51014.0
2019-03-27 14:30:00,28.72,28.74,28.61,28.62,52310.0,25.0439,25.0613,24.948,24.9567,52310.0
2019-03-27 14:40:00,28.62,28.64,28.59,28.63,58024.0,24.9567,24.9741,24.9305,24.9654,58024.0
2019-03-27 14:50:00,28.63,28.66,28.62,28.64,50502.0,24.9654,24.9916,24.9567,24.9741,50502.0
2019-03-27 15:00:00,28.64,28.65,28.56,28.58,69244.0,24.9741,24.9829,24.9044,24.9218,69244.0
2019-03-27 15:10:00,28.58,28.59,28.55,28.58,67282.0,24.9218,24.9305,24.8957,24.9218,67282.0
2019-03-27 15:20:00,28.59,28.63,28.59,28.63,82836.0,24.9305,24.9654,24.9305,24.9654,82836.0
2019-03-27 15:30:00,28.62,28.68,28.61,28.64,120156.0,24.9567,25.009,24.948,24.9741,120156.0
2019-03-27 15:40:00,28.64,28.68,28.63,28.64,199722.0,24.9741,25.009,24.9654,24.9741,199722.0
2019-03-27 15:50:00,28.64,28.65,28.55,28.6,391620.0,24.9741,24.9829,24.8957,24.9393,391620.0
2019-03-28 09:30:00,28.79,29.19,28.79,29.17,78862.0,25.1049,25.4537,25.1049,25.4363,78862.0
2019-03-28 09:40:00,29.17,29.17,29.04,29.11,66286.0,25.4363,25.4363,25.3229,25.384,66286.0
2019-03-28 09:50:00,29.11,29.14,29.07,29.08,60752.0,25.384,25.4101,25.3491,25.3578,60752.0
2019-03-28 10:00:00,29.1,29.2,29.1,29.13,95654.0,25.3753,25.4625,25.3753,25.4014,95654.0
2019-03-28 10:10:00,29.14,29.16,29.07,29.08,55714.0,25.4101,25.4276,25.3491,25.3578,55714.0
2019-03-28 10:20:00,29.1,29.15,29.1,29.12,37038.0,25.3753,25.4189,25.3753,25.3927,37038.0
2019-03-28 10:30:00,29.13,29.15,29.05,29.07,78734.0,25.4014,25.4189,25.3317,25.3491,78734.0
2019-03-28 10:40:00,29.07,29.11,29.0,29.02,39104.0,25.3491,25.384,25.2881,25.3055,39104.0
2019-03-28 10:50:00,29.01,29.01,28.91,28.92,40592.0,25.2968,25.2968,25.2096,25.2183,40592.0
2019-03-28 11:00:00,28.92,28.93,28.79,28.8,36674.0,25.2183,25.227,25.1049,25.1137,36674.0
2019-03-28 11:10:00,28.79,28.81,28.77,28.79,75096.0,25.1049,25.1224,25.0875,25.1049,75096.0
2019-03-28 11:20:00,28.79,28.83,28.77,28.78,78182.0,25.1049,25.1398,25.0875,25.0962,78182.0
2019-03-28 11:30:00,28.78,28.82,28.75,28.78,50518.0,25.0962,25.1311,25.0701,25.0962,50518.0
2019-03-28 11:40:00,28.78,28.87,28.76,28.86,58250.0,25.0962,25.1747,25.0788,25.166,58250.0
2019-03-28 11:50:00,28.86,28.86,28.78,28.81,36728.0,25.166,25.166,25.0962,25.1224,36728.0
2019-03-28 12:00:00,28.8,28.83,28.78,28.79,46936.0,25.1137,25.1398,25.0962,25.1049,46936.0
2019-03-28 12:10:00,28.78,28.79,28.75,28.77,45272.0,25.0962,25.1049,25.0701,25.0875,45272.0
2019-03-28 12:20:00,28.78,28.78,28.7,28.71,53122.0,25.0962,25.0962,25.0265,25.0352,53122.0
2019-03-28 12:30:00,28.7,28.7,28.62,28.65,38174.0,25.0265,25.0265,24.9567,24.9829,38174.0
2019-03-28 12:40:00,28.65,28.69,28.64,28.65,33200.0,24.9829,25.0177,24.9741,24.9829,33200.0
2019-03-28 12:50:00,28.65,28.68,28.62,28.68,29302.0,24.9829,25.009,24.9567,25.009,29302.0
2019-03-28 13:00:00,28.68,28.77,28.67,28.74,41520.0,25.009,25.0875,25.0003,25.0613,41520.0
2019-03-28 13:10:00,28.74,28.76,28.73,28.75,25694.0,25.0613,25.0788,25.0526,25.0701,25694.0
2019-03-28 13:20:00,28.74,28.76,28.71,28.72,24672.0,25.0613,25.0788,25.0352,25.0439,24672.0
2019-03-28 13:30:00,28.71,28.74,28.69,28.7,32846.0,25.0352,25.0613,25.0177,25.0265,32846.0
2019-03-28 13:40:00,28.69,28.71,28.66,28.68,43394.0,25.0177,25.0352,24.9916,25.009,43394.0
2019-03-28 13:50:00,28.68,28.74,28.67,28.71,37428.0,25.009,25.0613,25.0003,25.0352,37428.0
2019-03-28 14:00:00,28.72,28.76,28.69,28.7,30574.0,25.0439,25.0788,25.0177,25.0265,30574.0
2019-03-28 14:10:00,28.7,28.8,28.7,28.78,46338.0,25.0265,25.1137,25.0265,25.0962,46338.0
2019-03-28 14:20:00,28.78,28.78,28.75,28.77,34144.0,25.0962,25.0962,25.0701,25.0875,34144.0
2019-03-28 14:30:00,28.77,28.77,28.71,28.75,43242.0,25.0875,25.0875,25.0352,25.0701,43242.0
2019-03-28 14:40:00,28.74,28.74,28.7,28.71,49554.0,25.0613,25.0613,25.0265,25.0352,49554.0
2019-03-28 14:50:00,28.7,28.72,28.66,28.72,57068.0,25.0265,25.0439,24.9916,25.0439,57068.0
2019-03-28 15:00:00,28.72,28.77,28.7,28.73,75202.0,25.0439,25.0875,25.0265,25.0526,75202.0
2019-03-28 15:10:00,28.73,28.77,28.71,28.75,56938.0,25.0526,25.0875,25.0352,25.0701,56938.0
2019-03-28 15:20:00,28.75,28.78,28.72,28.72,67370.0,25.0701,25.0962,25.0439,25.0439,67370.0
2019-03-28 15:30:00,28.72,28.74,28.67,28.68,107276.0,25.0439,25.0613,25.0003,25.009,107276.0
2019-03-28 15:40:00,28.68,28.73,28.66,28.67,149024.0,25.009,25.0526,24.9916,25.0003,149024.0
2019-03-28 15:50:00,28.66,28.69,28.63,28.64,365956.0,24.9916,25.0177,24.9654,24.9741,365956.0
2019-03-29 09:30:00,28.64,28.75,28.46,28.6,294710.0,24.9741,25.0701,24.8172,24.9393,294710.0
2019-03-29 09:40:00,28.58,28.61,28.41,28.43,160262.0,24.9218,24.948,24.7736,24.791,160262.0
2019-03-29 09:50:00,28.4,28.49,28.35,28.46,67086.0,24.7649,24.8433,24.7213,24.8172,67086.0
2019-03-29 10:00:00,28.43,28.47,28.37,28.43,94372.0,24.791,24.8259,24.7387,24.791,94372.0
2019-03-29 10:10:00,28.42,28.45,28.38,28.44,61578.0,24.7823,24.8085,24.7474,24.7997,61578.0
2019-03-29 10:20:00,28.44,28.45,28.36,28.42,57674.0,24.7997,24.8085,24.73,24.7823,57674.0
2019-03-29 10:30:00,28.43,28.43,28.36,28.36,35392.0,24.791,24.791,24.73,24.73,35392.0
2019-03-29 10:40:00,28.35,28.37,28.28,28.29,41262.0,24.7213,24.7387,24.6602,24.6689,41262.0
2019-03-29 10:50:00,28.28,28.3,28.22,28.3,52976.0,24.6602,24.6777,24.6079,24.6777,52976.0
2019-03-29 11:00:00,28.29,28.29,28.24,28.25,43078.0,24.6689,24.6689,24.6253,24.6341,43078.0
2019-03-29 11:10:00,28.25,28.25,28.21,28.23,39668.0,24.6341,24.6341,24.5992,24.6166,39668.0
2019-03-29 11:20:00,28.23,28.24,28.17,28.2,48662.0,24.6166,24.6253,24.5643,24.5905,48662.0
2019-03-29 11:30:00,28.21,28.24,28.17,28.23,38888.0,24.5992,24.6253,24.5643,24.6166,38888.0
2019-03-29 11:40:00,28.23,28.24,28.15,28.16,39686.0,24.6166,24.6253,24.5469,24.5556,39686.0
2019-03-29 11:50:00,28.17,28.2,28.14,28.14,57178.0,24.5643,24.5905,24.5381,24.5381,57178.0
2019-03-29 12:00:00,28.12,28.14,28.07,28.1,60206.0,24.5207,24.5381,24.4771,24.5033,60206.0
2019-03-29 12:10:00,28.1,28.17,28.09,28.17,36510.0,24.5033,24.5643,24.4945,24.5643,36510.0
2019-03-29 12:20:00,28.17,28.21,28.16,28.2,30946.0,24.5643,24.5992,24.5556,24.5905,30946.0
2019-03-29 12:30:00,28.2,28.3,28.19,28.27,58102.0,24.5905,24.6777,24.5817,24.6515,58102.0
2019-03-29 12:40:00,28.27,28.28,28.23,28.27,38290.0,24.6515,24.6602,24.6166,24.6515,38290.0
2019-03-29 12:50:00,28.27,28.31,28.24,28.3,24758.0,24.6515,24.6864,24.6253,24.6777,24758.0
2019-03-29 13:00:00,28.31,28.47,28.31,28.47,64282.0,24.6864,24.8259,24.6864,24.8259,64282.0
2019-03-29 13:10:00,28.48,28.51,28.4,28.4,61832.0,24.8346,24.8608,24.7649,24.7649,61832.0
2019-03-29 13:20:00,28.4,28.4,28.31,28.35,35142.0,24.7649,24.7649,24.6864,24.7213,35142.0
2019-03-29 13:30:00,28.36,28.36,28.29,28.29,34590.0,24.73,24.73,24.6689,24.6689,34590.0
2019-03-29 13:40:00,28.29,28.31,28.24,28.25,38992.0,24.6689,24.6864,24.6253,24.6341,38992.0
2019-03-29 13:50:00,28.27,28.27,28.2,28.2,31344.0,24.6515,24.6515,24.5905,24.5905,31344.0
2019-03-29 14:00:00,28.2,28.22,28.18,28.22,37768.0,24.5905,24.6079,24.573,24.6079,37768.0
2019-03-29 14:10:00,28.22,28.3,28.21,28.27,68200.0,24.6079,24.6777,24.5992,24.6515,68200.0
2019-03-29 14:20:00,28.27,28.31,28.24,28.29,32800.0,24.6515,24.6864,24.6253,24.6689,32800.0
2019-03-29 14:30:00,28.29,28.29,28.2,28.2,33588.0,24.6689,24.6689,24.5905,24.5905,33588.0
2019-03-29 14:40:00,28.2,28.2,28.11,28.13,73500.0,24.5905,24.5905,24.512,24.5294,73500.0
2019-03-29 14:50:00,28.13,28.2,28.13,28.18,48798.0,24.5294,24.5905,24.5294,24.573,48798.0
2019-03-29 15:00:00,28.18,28.22,28.15,28.17,56322.0,24.573,24.6079,24.5469,24.5643,56322.0
2019-03-29 15:10:00,28.17,28.18,28.11,28.12,72994.0,24.5643,24.573,24.512,24.5207,72994.0
2019-03-29 15:20:00,28.11,28.15,28.07,28.15,104698.0,24.512,24.5469,24.4771,24.5469,104698.0
2019-03-29 15:30:00,28.15,28.15,28.06,28.13,120198.0,24.5469,24.5469,24.4684,24.5294,120198.0
2019-03-29 15:40:00,28.12,28.15,28.1,28.11,159360.0,24.5207,24.5469,24.5033,24.512,159360.0
2019-03-29 15:50:00,28.1,28.16,28.08,28.15,275428.0,24.5033,24.5556,24.4858,24.5469,275428.0
2019-04-01 09:30:00,28.15,28.27,28.03,28.17,164390.0,24.5469,24.6515,24.4422,24.5643,164390.0
2019-04-01 09:40:00,28.13,28.13,27.93,27.93,29894.0,24.5294,24.5294,24.355,24.355,29894.0
2019-04-01 09:50:00,27.96,28.08,27.86,27.86,31972.0,24.3812,24.4858,24.294,24.294,31972.0
2019-04-01 10:00:00,27.86,28.0,27.86,27.99,37614.0,24.294,24.4161,24.294,24.4073,37614.0
2019-04-01 10:10:00,27.98,28.14,27.97,28.14,23968.0,24.3986,24.5381,24.3899,24.5381,23968.0
2019-04-01 10:20:00,28.13,28.13,28.0,28.03,35466.0,24.5294,24.5294,24.4161,24.4422,35466.0
2019-04-01 10:30:00,28.04,28.05,27.94,27.98,16406.0,24.4509,24.4597,24.3637,24.3986,16406.0
2019-04-01 10:40:00,28.0,28.04,27.95,27.98,55612.0,24.4161,24.4509,24.3725,24.3986,55612.0
2019-04-01 10:50:00,27.96,28.0,27.93,27.99,42996.0,24.3812,24.4161,24.355,24.4073,42996.0
2019-04-01 11:00:00,27.99,28.04,27.99,28.0,44640.0,24.4073,24.4509,24.4073,24.4161,44640.0
2019-04-01 11:10:00,28.0,28.06,27.97,28.04,58102.0,24.4161,24.4684,24.3899,24.4509,58102.0
2019-04-01 11:20:00,28.05,28.06,28.0,28.05,27616.0,24.4597,24.4684,24.4161,24.4597,27616.0
2019-04-01 11:30:00,28.04,28.1,27.99,28.06,146884.0,24.4509,24.5033,24.4073,24.4684,146884.0
2019-04-01 11:40:00,28.08,28.11,27.99,28.01,43806.0,24.4858,24.512,24.4073,24.4248,43806.0
2019-04-01 11:50:00,28.03,28.18,28.03,28.13,37560.0,24.4422,24.573,24.4422,24.5294,37560.0
2019-04-01 12:00:00,28.13,28.13,28.1,28.11,42172.0,24.5294,24.5294,24.5033,24.512,42172.0
2019-04-01 12:10:00,28.11,28.18,28.11,28.18,126934.0,24.512,24.573,24.512,24.573,126934.0
2019-04-01 12:20:00,28.17,28.2,28.16,28.17,67442.0,24.5643,24.5905,24.5556,24.5643,67442.0
2019-04-01 12:30:00,28.17,28.21,28.14,28.15,60082.0,24.5643,24.5992,24.5381,24.5469,60082.0
2019-04-01 12:40:00,28.15,28.23,28.15,28.23,53942.0,24.5469,24.6166,24.5469,24.6166,53942.0
2019-04-01 12:50:00,28.22,28.23,28.21,28.21,29840.0,24.6079,24.6166,24.5992,24.5992,29840.0
2019-04-01 13:00:00,28.22,28.24,28.2,28.22,62874.0,24.6079,24.6253,24.5905,24.6079,62874.0
2019-04-01 13:10:00,28.23,28.28,28.22,28.25,46908.0,24.6166,24.6602,24.6079,24.6341,46908.0
2019-04-01 13:20:00,28.25,28.29,28.25,28.28,29708.0,24.6341,24.6689,24.6341,24.6602,29708.0
2019-04-01 13:30:00,28.28,28.28,28.25,28.25,31468.0,24.6602,24.6602,24.6341,24.6341,31468.0
2019-04-01 13:40:00,28.25,28.3,28.24,28.27,30432.0,24.6341,24.6777,24.6253,24.6515,30432.0
2019-04-01 13:50:00,28.28,28.32,28.27,28.31,37620.0,24.6602,24.6951,24.6515,24.6864,37620.0
2019-04-01 14:00:00,28.31,28.31,28.26,28.29,28112.0,24.6864,24.6864,24.6428,24.6689,28112.0
2019-04-01 14:10:00,28.3,28.3,28.27,28.27,29938.0,24.6777,24.6777,24.6515,24.6515,29938.0
2019-04-01 14:20:00,28.27,28.28,28.25,28.27,29246.0,24.6515,24.6602,24.6341,24.6515,29246.0
2019-04-01 14:30:00,28.27,28.32,28.26,28.3,106650.0,24.6515,24.6951,24.6428,24.6777,106650.0
2019-04-01 14:40:00,28.3,28.33,28.29,28.32,73542.0,24.6777,24.7038,24.6689,24.6951,73542.0
2019-04-01 14:50:00,28.32,28.32,28.25,28.29,83610.0,24.6951,24.6951,24.6341,24.6689,83610.0
2019-04-01 15:00:00,28.28,28.32,28.24,28.31,82164.0,24.6602,24.6951,24.6253,24.6864,82164.0
2019-04-01 15:10:00,28.31,28.36,28.31,28.36,35284.0,24.6864,24.73,24.6864,24.73,35284.0
2019-04-01 15:20:00,28.36,28.42,28.35,28.39,34286.0,24.73,24.7823,24.7213,24.7561,34286.0
2019-04-01 15:30:00,28.39,28.43,28.39,28.43,67746.0,24.7561,24.791,24.7561,24.791,67746.0
2019-04-01 15:40:00,28.43,28.49,28.42,28.46,123930.0,24.791,24.8433,24.7823,24.8172,123930.0
2019-04-01 15:50:00,28.46,28.54,28.45,28.54,255490.0,24.8172,24.8869,24.8085,24.8869,255490.0
2019-04-02 09:30:00,28.66,28.68,28.5,28.63,142756.0,24.9916,25.009,24.8521,24.9654,142756.0
2019-04-02 09:40:00,28.63,28.63,28.37,28.5,35490.0,24.9654,24.9654,24.7387,24.8521,35490.0
2019-04-02 09:50:00,28.48,28.55,28.46,28.53,31582.0,24.8346,24.8957,24.8172,24.8782,31582.0
2019-04-02 10:00:00,28.54,28.68,28.51,28.68,34658.0,24.8869,25.009,24.8608,25.009,34658.0
2019-04-02 10:10:00,28.67,28.68,28.6,28.64,27102.0,25.0003,25.009,24.9393,24.9741,27102.0
2019-04-02 10:20:00,28.63,28.68,28.61,28.66,31858.0,24.9654,25.009,24.948,24.9916,31858.0
2019-04-02 10:30:00,28.65,28.66,28.62,28.62,27730.0,24.9829,24.9916,24.9567,24.9567,27730.0
2019-04-02 10:40:00,28.61,28.66,28.56,28.66,117528.0,24.948,24.9916,24.9044,24.9916,117528.0
2019-04-02 10:50:00,28.66,28.74,28.66,28.71,27350.0,24.9916,25.0613,24.9916,25.0352,27350.0
2019-04-02 11:00:00,28.72,28.72,28.58,28.59,61782.0,25.0439,25.0439,24.9218,24.9305,61782.0
2019-04-02 11:10:00,28.59,28.65,28.55,28.65,30104.0,24.9305,24.9829,24.8957,24.9829,30104.0
2019-04-02 11:20:00,28.65,28.7,28.62,28.7,45524.0,24.9829,25.0265,24.9567,25.0265,45524.0
2019-04-02 11:30:00,28.69,28.69,28.62,28.65,24740.0,25.0177,25.0177,24.9567,24.9829,24740.0
2019-04-02 11:40:00,28.65,28.75,28.65,28.75,41242.0,24.9829,25.0701,24.9829,25.0701,41242.0
2019-04-02 11:50:00,28.75,28.8,28.74,28.75,39482.0,25.0701,25.1137,25.0613,25.0701,39482.0
2019-04-02 12:00:00,28.75,28.77,28.7,28.7,34220.0,25.0701,25.0875,25.0265,25.0265,34220.0
2019-04-02 12:10:00,28.7,28.72,28.68,28.7,12534.0,25.0265,25.0439,25.009,25.0265,12534.0
2019-04-02 12:20:00,28.68,28.68,28.63,28.65,32146.0,25.009,25.009,24.9654,24.9829,32146.0
2019-04-02 12:30:00,28.65,28.68,28.63,28.65,33718.0,24.9829,25.009,24.9654,24.9829,33718.0
2019-04-02 12:40:00,28.65,28.65,28.59,28.6,27896.0,24.9829,24.9829,24.9305,24.9393,27896.0
2019-04-02 12:50:00,28.59,28.61,28.55,28.55,23942.0,24.9305,24.948,24.8957,24.8957,23942.0
2019-04-02 13:00:00,28.54,28.57,28.53,28.57,20940.0,24.8869,24.9131,24.8782,24.9131,20940.0
2019-04-02 13:10:00,28.57,28.68,28.55,28.68,72400.0,24.9131,25.009,24.8957,25.009,72400.0
2019-04-02 13:20:00,28.68,28.71,28.68,28.7,33108.0,25.009,25.0352,25.009,25.0265,33108.0
2019-04-02 13:30:00,28.69,28.74,28.68,28.74,38668.0,25.0177,25.0613,25.009,25.0613,38668.0
2019-04-02 13:40:00,28.74,28.8,28.73,28.79,45670.0,25.0613,25.1137,25.0526,25.1049,45670.0
2019-04-02 13:50:00,28.79,28.79,28.73,28.77,35340.0,25.1049,25.1049,25.0526,25.0875,35340.0
2019-04-02 14:00:00,28.77,28.8,28.74,28.74,27122.0,25.0875,25.1137,25.0613,25.0613,27122.0
2019-04-02 14:10:00,28.74,28.78,28.74,28.77,22468.0,25.0613,25.0962,25.0613,25.0875,22468.0
2019-04-02 14:20:00,28.78,28.82,28.77,28.78,37178.0,25.0962,25.1311,25.0875,25.0962,37178.0
2019-04-02 14:30:00,28.79,28.79,28.76,28.76,23798.0,25.1049,25.1049,25.0788,25.0788,23798.0
2019-04-02 14:40:00,28.77,28.83,28.77,28.82,31026.0,25.0875,25.1398,25.0875,25.1311,31026.0
2019-04-02 14:50:00,28.81,28.83,28.78,28.83,29758.0,25.1224,25.1398,25.0962,25.1398,29758.0
2019-04-02 15:00:00,28.83,28.83,28.74,28.77,35698.0,25.1398,25.1398,25.0613,25.0875,35698.0
2019-04-02 15:10:00,28.76,28.76,28.72,28.73,24852.0,25.0788,25.0788,25.0439,25.0526,24852.0
2019-04-02 15:20:00,28.73,28.81,28.73,28.81,61346.0,25.0526,25.1224,25.0526,25.1224,61346.0
2019-04-02 15:30:00,28.81,28.84,28.78,28.82,67030.0,25.1224,25.1485,25.0962,25.1311,67030.0
2019-04-02 15:40:00,28.83,28.89,28.83,28.85,143210.0,25.1398,25.1921,25.1398,25.1573,143210.0
2019-04-02 15:50:00,28.84,28.86,28.81,28.82,256848.0,25.1485,25.166,25.1224,25.1311,256848.0
2019-04-03 09:30:00,29.1,29.16,28.97,29.11,45906.0,25.3753,25.4276,25.2619,25.384,45906.0
2019-04-03 09:40:00,29.12,29.2,29.03,29.13,46710.0,25.3927,25.4625,25.3142,25.4014,46710.0
2019-04-03 09:50:00,29.11,29.16,29.04,29.05,24010.0,25.384,25.4276,25.3229,25.3317,24010.0
2019-04-03 10:00:00,29.03,29.09,28.97,29.07,25258.0,25.3142,25.3665,25.2619,25.3491,25258.0
2019-04-03 10:10:00,29.06,29.12,29.05,29.07,18130.0,25.3404,25.3927,25.3317,25.3491,18130.0
2019-04-03 10:20:00,29.09,29.1,29.02,29.07,22684.0,25.3665,25.3753,25.3055,25.3491,22684.0
2019-04-03 10:30:00,29.06,29.09,29.04,29.07,17954.0,25.3404,25.3665,25.3229,25.3491,17954.0
2019-04-03 10:40:00,29.06,29.06,28.99,29.0,17320.0,25.3404,25.3404,25.2793,25.2881,17320.0
2019-04-03 10:50:00,28.99,29.06,28.98,29.03,13582.0,25.2793,25.3404,25.2706,25.3142,13582.0
2019-04-03 11:00:00,29.04,29.09,29.04,29.08,23822.0,25.3229,25.3665,25.3229,25.3578,23822.0
2019-04-03 11:10:00,29.07,29.09,29.02,29.07,20250.0,25.3491,25.3665,25.3055,25.3491,20250.0
2019-04-03 11:20:00,29.06,29.09,29.02,29.08,18320.0,25.3404,25.3665,25.3055,25.3578,18320.0
2019-04-03 11:30:00,29.08,29.14,29.06,29.13,29526.0,25.3578,25.4101,25.3404,25.4014,29526.0
2019-04-03 11:40:00,29.12,29.18,29.11,29.16,31910.0,25.3927,25.445,25.384,25.4276,31910.0
2019-04-03 11:50:00,29.18,29.23,29.17,29.18,27216.0,25.445,25.4886,25.4363,25.445,27216.0
2019-04-03 12:00:00,29.18,29.23,29.16,29.23,49302.0,25.445,25.4886,25.4276,25.4886,49302.0
2019-04-03 12:10:00,29.23,29.29,29.23,29.28,26322.0,25.4886,25.5409,25.4886,25.5322,26322.0
2019-04-03 12:20:00,29.27,29.3,29.25,29.28,16400.0,25.5235,25.5497,25.5061,25.5322,16400.0
2019-04-03 12:30:00,29.28,29.32,29.25,29.31,19988.0,25.5322,25.5671,25.5061,25.5584,19988.0
2019-04-03 12:40:00,29.31,29.31,29.28,29.29,17806.0,25.5584,25.5584,25.5322,25.5409,17806.0
2019-04-03 12:50:00,29.29,29.3,29.26,29.29,13238.0,25.5409,25.5497,25.5148,25.5409,13238.0
2019-04-03 13:00:00,29.29,29.33,29.29,29.33,21716.0,25.5409,25.5758,25.5409,25.5758,21716.0
2019-04-03 13:10:00,29.34,29.35,29.32,29.33,17890.0,25.5845,25.5933,25.5671,25.5758,17890.0
2019-04-03 13:20:00,29.33,29.39,29.33,29.38,18170.0,25.5758,25.6281,25.5758,25.6194,18170.0
2019-04-03 13:30:00,29.38,29.42,29.37,29.39,24570.0,25.6194,25.6543,25.6107,25.6281,24570.0
2019-04-03 13:40:00,29.38,29.38,29.32,29.32,23846.0,25.6194,25.6194,25.5671,25.5671,23846.0
2019-04-03 13:50:00,29.32,29.32,29.24,29.25,19434.0,25.5671,25.5671,25.4973,25.5061,19434.0
2019-04-03 14:00:00,29.25,29.25,29.22,29.24,19254.0,25.5061,25.5061,25.4799,25.4973,19254.0
2019-04-03 14:10:00,29.25,29.25,29.22,29.24,13608.0,25.5061,25.5061,25.4799,25.4973,13608.0
2019-04-03 14:20:00,29.25,29.31,29.25,29.28,29170.0,25.5061,25.5584,25.5061,25.5322,29170.0
2019-04-03 14:30:00,29.29,29.29,29.2,29.22,38510.0,25.5409,25.5409,25.4625,25.4799,38510.0
2019-04-03 14:40:00,29.21,29.23,29.2,29.22,22390.0,25.4712,25.4886,25.4625,25.4799,22390.0
2019-04-03 14:50:00,29.23,29.29,29.23,29.28,35038.0,25.4886,25.5409,25.4886,25.5322,35038.0
2019-04-03 15:00:00,29.27,29.29,29.26,29.27,21656.0,25.5235,25.5409,25.5148,25.5235,21656.0
2019-04-03 15:10:00,29.26,29.27,29.22,29.22,40234.0,25.5148,25.5235,25.4799,25.4799,40234.0
2019-04-03 15:20:00,29.23,29.28,29.2,29.27,91278.0,25.4886,25.5322,25.4625,25.5235,91278.0
2019-04-03 15:30:00,29.27,29.3,29.24,29.24,79724.0,25.5235,25.5497,25.4973,25.4973,79724.0
2019-04-03 15:40:00,29.24,29.24,29.14,29.16,136222.0,25.4973,25.4973,25.4101,25.4276,136222.0
2019-04-03 15:50:00,29.15,29.22,29.14,29.22,231240.0,25.4189,25.4799,25.4101,25.4799,231240.0
2019-04-04 09:30:00,29.18,29.33,29.18,29.29,23780.0,25.445,25.5758,25.445,25.5409,23780.0
2019-04-04 09:40:00,29.34,29.34,29.17,29.29,44100.0,25.5845,25.5845,25.4363,25.5409,44100.0
2019-04-04 09:50:00,29.29,29.39,29.29,29.36,18088.0,25.5409,25.6281,25.5409,25.602,18088.0
2019-04-04 10:00:00,29.35,29.42,29.33,29.38,19898.0,25.5933,25.6543,25.5758,25.6194,19898.0
2019-04-04 10:10:00,29.38,29.4,29.32,29.37,88208.0,25.6194,25.6369,25.5671,25.6107,88208.0
2019-04-04 10:20:00,29.36,29.36,29.26,29.31,25444.0,25.602,25.602,25.5148,25.5584,25444.0
2019-04-04 10:30:00,29.3,29.34,29.27,29.31,27048.0,25.5497,25.5845,25.5235,25.5584,27048.0
2019-04-04 10:40:00,29.31,29.43,29.3,29.4,31318.0,25.5584,25.663,25.5497,25.6369,31318.0
2019-04-04 10:50:00,29.41,29.42,29.3,29.34,80906.0,25.6456,25.6543,25.5497,25.5845,80906.0
2019-04-04 11:00:00,29.34,29.35,29.3,29.33,34426.0,25.5845,25.5933,25.5497,25.5758,34426.0
2019-04-04 11:10:00,29.33,29.38,29.32,29.33,53356.0,25.5758,25.6194,25.5671,25.5758,53356.0
2019-04-04 11:20:00,29.33,29.4,29.32,29.39,27164.0,25.5758,25.6369,25.5671,25.6281,27164.0
2019-04-04 11:30:00,29.38,29.42,29.36,29.42,27002.0,25.6194,25.6543,25.602,25.6543,27002.0
2019-04-04 11:40:00,29.42,29.45,29.39,29.43,35974.0,25.6543,25.6805,25.6281,25.663,35974.0
2019-04-04 11:50:00,29.43,29.44,29.36,29.37,96636.0,25.663,25.6717,25.602,25.6107,96636.0
2019-04-04 12:00:00,29.36,29.41,29.36,29.4,34112.0,25.602,25.6456,25.602,25.6369,34112.0
2019-04-04 12:10:00,29.39,29.39,29.3,29.31,36372.0,25.6281,25.6281,25.5497,25.5584,36372.0
2019-04-04 12:20:00,29.31,29.34,29.29,29.29,32232.0,25.5584,25.5845,25.5409,25.5409,32232.0
2019-04-04 12:30:00,29.29,29.31,29.24,29.3,42520.0,25.5409,25.5584,25.4973,25.5497,42520.0
2019-04-04 12:40:00,29.31,29.32,29.25,29.29,19568.0,25.5584,25.5671,25.5061,25.5409,19568.0
2019-04-04 12:50:00,29.31,29.36,29.29,29.35,18792.0,25.5584,25.602,25.5409,25.5933,18792.0
2019-04-04 13:00:00,29.36,29.43,29.36,29.43,12174.0,25.602,25.663,25.602,25.663,12174.0
2019-04-04 13:10:00,29.45,29.48,29.43,29.48,15364.0,25.6805,25.7066,25.663,25.7066,15364.0
2019-04-04 13:20:00,29.48,29.5,29.44,29.44,22854.0,25.7066,25.7241,25.6717,25.6717,22854.0
2019-04-04 13:30:00,29.44,29.46,29.41,29.45,26796.0,25.6717,25.6892,25.6456,25.6805,26796.0
2019-04-04 13:40:00,29.45,29.52,29.43,29.5,46388.0,25.6805,25.7415,25.663,25.7241,46388.0
2019-04-04 13:50:00,29.5,29.55,29.49,29.5,37382.0,25.7241,25.7677,25.7153,25.7241,37382.0
2019-04-04 14:00:00,29.5,29.51,29.49,29.49,16472.0,25.7241,25.7328,25.7153,25.7153,16472.0
2019-04-04 14:10:00,29.5,29.56,29.5,29.56,21826.0,25.7241,25.7764,25.7241,25.7764,21826.0
2019-04-04 14:20:00,29.57,29.61,29.57,29.61,32100.0,25.7851,25.82,25.7851,25.82,32100.0
2019-04-04 14:30:00,29.61,29.61,29.55,29.56,40190.0,25.82,25.82,25.7677,25.7764,40190.0
2019-04-04 14:40:00,29.56,29.58,29.53,29.57,21070.0,25.7764,25.7938,25.7502,25.7851,21070.0
2019-04-04 14:50:00,29.56,29.6,29.56,29.6,28384.0,25.7764,25.8113,25.7764,25.8113,28384.0
2019-04-04 15:00:00,29.6,29.6,29.56,29.57,21746.0,25.8113,25.8113,25.7764,25.7851,21746.0
2019-04-04 15:10:00,29.57,29.59,29.54,29.56,27818.0,25.7851,25.8025,25.7589,25.7764,27818.0
2019-04-04 15:20:00,29.57,29.57,29.55,29.56,24056.0,25.7851,25.7851,25.7677,25.7764,24056.0
2019-04-04 15:30:00,29.56,29.61,29.56,29.61,52460.0,25.7764,25.82,25.7764,25.82,52460.0
2019-04-04 15:40:00,29.61,29.63,29.58,29.63,87358.0,25.82,25.8374,25.7938,25.8374,87358.0
2019-04-04 15:50:00,29.63,29.69,29.61,29.68,206268.0,25.8374,25.8897,25.82,25.881,206268.0
2019-04-05 09:30:00,29.81,29.95,29.77,29.79,68360.0,25.9944,26.1165,25.9595,25.9769,68360.0
2019-04-05 09:40:00,29.82,29.93,29.81,29.83,43570.0,26.0031,26.099,25.9944,26.0118,43570.0
2019-04-05 09:50:00,29.83,29.97,29.83,29.95,44958.0,26.0118,26.1339,26.0118,26.1165,44958.0
2019-04-05 10:00:00,29.97,30.19,29.93,30.19,223102.0,26.1339,26.3257,26.099,26.3257,223102.0
2019-04-05 10:10:00,30.2,30.31,30.2,30.22,154004.0,26.3345,26.4304,26.3345,26.3519,154004.0
2019-04-05 10:20:00,30.23,30.24,30.15,30.2,42078.0,26.3606,26.3693,26.2909,26.3345,42078.0
2019-04-05 10:30:00,30.21,30.24,30.13,30.16,51676.0,26.3432,26.3693,26.2734,26.2996,51676.0
2019-04-05 10:40:00,30.18,30.24,30.13,30.22,37530.0,26.317,26.3693,26.2734,26.3519,37530.0
2019-04-05 10:50:00,30.21,30.23,30.18,30.2,37586.0,26.3432,26.3606,26.317,26.3345,37586.0
2019-04-05 11:00:00,30.2,30.25,30.18,30.24,66788.0,26.3345,26.3781,26.317,26.3693,66788.0
2019-04-05 11:10:00,30.24,30.33,30.22,30.23,107984.0,26.3693,26.4478,26.3519,26.3606,107984.0
2019-04-05 11:20:00,30.23,30.26,30.12,30.2,103746.0,26.3606,26.3868,26.2647,26.3345,103746.0
2019-04-05 11:30:00,30.19,30.23,30.15,30.22,75070.0,26.3257,26.3606,26.2909,26.3519,75070.0
2019-04-05 11:40:00,30.21,30.3,30.21,30.25,59014.0,26.3432,26.4217,26.3432,26.3781,59014.0
2019-04-05 11:50:00,30.25,30.28,30.22,30.24,56624.0,26.3781,26.4042,26.3519,26.3693,56624.0
2019-04-05 12:00:00,30.25,30.28,30.23,30.25,44996.0,26.3781,26.4042,26.3606,26.3781,44996.0
2019-04-05 12:10:00,30.27,30.27,30.2,30.25,45774.0,26.3955,26.3955,26.3345,26.3781,45774.0
2019-04-05 12:20:00,30.25,30.28,30.25,30.26,40676.0,26.3781,26.4042,26.3781,26.3868,40676.0
2019-04-05 12:30:00,30.25,30.25,30.13,30.14,90378.0,26.3781,26.3781,26.2734,26.2821,90378.0
2019-04-05 12:40:00,30.13,30.22,30.13,30.21,37942.0,26.2734,26.3519,26.2734,26.3432,37942.0
2019-04-05 12:50:00,30.21,30.26,30.16,30.24,49430.0,26.3432,26.3868,26.2996,26.3693,49430.0
2019-04-05 13:00:00,30.24,30.25,30.2,30.21,43092.0,26.3693,26.3781,26.3345,26.3432,43092.0
2019-04-05 13:10:00,30.21,30.23,30.18,30.22,40986.0,26.3432,26.3606,26.317,26.3519,40986.0
2019-04-05 13:20:00,30.21,30.23,30.19,30.21,128178.0,26.3432,26.3606,26.3257,26.3432,128178.0
2019-04-05 13:30:00,30.2,30.21,30.08,30.1,151916.0,26.3345,26.3432,26.2298,26.2473,151916.0
2019-04-05 13:40:00,30.11,30.17,30.1,30.17,40286.0,26.256,26.3083,26.2473,26.3083,40286.0
2019-04-05 13:50:00,30.17,30.2,30.16,30.2,58956.0,26.3083,26.3345,26.2996,26.3345,58956.0
2019-04-05 14:00:00,30.2,30.2,30.17,30.18,51720.0,26.3345,26.3345,26.3083,26.317,51720.0
2019-04-05 14:10:00,30.18,30.18,30.14,30.16,34252.0,26.317,26.317,26.2821,26.2996,34252.0
2019-04-05 14:20:00,30.16,30.17,30.12,30.14,33894.0,26.2996,26.3083,26.2647,26.2821,33894.0
2019-04-05 14:30:00,30.14,30.16,30.12,30.16,41286.0,26.2821,26.2996,26.2647,26.2996,41286.0
2019-04-05 14:40:00,30.16,30.16,30.12,30.15,43592.0,26.2996,26.2996,26.2647,26.2909,43592.0
2019-04-05 14:50:00,30.15,30.17,30.13,30.14,37224.0,26.2909,26.3083,26.2734,26.2821,37224.0
2019-04-05 15:00:00,30.14,30.14,30.06,30.06,40962.0,26.2821,26.2821,26.2124,26.2124,40962.0
2019-04-05 15:10:00,30.07,30.11,30.06,30.1,58846.0,26.2211,26.256,26.2124,26.2473,58846.0
2019-04-05 15:20:00,30.11,30.18,30.11,30.16,64962.0,26.256,26.317,26.256,26.2996,64962.0
2019-04-05 15:30:00,30.16,30.23,30.15,30.21,137100.0,26.2996,26.3606,26.2909,26.3432,137100.0
2019-04-05 15:40:00,30.2,30.21,30.18,30.18,135018.0,26.3345,26.3432,26.317,26.317,135018.0
2019-04-05 15:50:00,30.18,30.18,30.11,30.12,262342.0,26.317,26.317,26.256,26.2647,262342.0
2019-04-08 09:30:00,30.05,30.07,29.86,29.93,51958.0,26.2037,26.2211,26.038,26.099,51958.0
2019-04-08 09:40:00,29.95,30.05,29.91,30.05,17808.0,26.1165,26.2037,26.0816,26.2037,17808.0
2019-04-08 09:50:00,30.06,30.13,30.0,30.08,41576.0,26.2124,26.2734,26.1601,26.2298,41576.0
2019-04-08 10:00:00,30.08,30.08,29.92,29.92,52640.0,26.2298,26.2298,26.0903,26.0903,52640.0
2019-04-08 10:10:00,29.91,29.95,29.91,29.92,55314.0,26.0816,26.1165,26.0816,26.0903,55314.0
2019-04-08 10:20:00,29.93,30.02,29.93,29.98,29202.0,26.099,26.1775,26.099,26.1426,29202.0
2019-04-08 10:30:00,29.98,30.05,29.98,30.02,41312.0,26.1426,26.2037,26.1426,26.1775,41312.0
2019-04-08 10:40:00,30.03,30.05,30.0,30.04,92308.0,26.1862,26.2037,26.1601,26.1949,92308.0
2019-04-08 10:50:00,30.04,30.05,29.93,29.95,64642.0,26.1949,26.2037,26.099,26.1165,64642.0
2019-04-08 11:00:00,29.95,29.97,29.93,29.94,43012.0,26.1165,26.1339,26.099,26.1077,43012.0
2019-04-08 11:10:00,29.95,29.99,29.91,29.98,67948.0,26.1165,26.1513,26.0816,26.1426,67948.0
2019-04-08 11:20:00,29.97,30.0,29.95,30.0,16542.0,26.1339,26.1601,26.1165,26.1601,16542.0
2019-04-08 11:30:00,30.0,30.0,29.96,29.98,40712.0,26.1601,26.1601,26.1252,26.1426,40712.0
2019-04-08 11:40:00,29.97,30.0,29.95,29.98,31576.0,26.1339,26.1601,26.1165,26.1426,31576.0
2019-04-08 11:50:00,29.98,29.98,29.93,29.95,32176.0,26.1426,26.1426,26.099,26.1165,32176.0
2019-04-08 12:00:00,29.96,29.97,29.92,29.97,32214.0,26.1252,26.1339,26.0903,26.1339,32214.0
2019-04-08 12:10:00,29.97,30.0,29.97,29.99,23102.0,26.1339,26.1601,26.1339,26.1513,23102.0
2019-04-08 12:20:00,30.0,30.01,29.99,30.0,18624.0,26.1601,26.1688,26.1513,26.1601,18624.0
2019-04-08 12:30:00,30.0,30.04,29.99,30.02,32630.0,26.1601,26.1949,26.1513,26.1775,32630.0
2019-04-08 12:40:00,30.02,30.04,30.02,30.02,25296.0,26.1775,26.1949,26.1775,26.1775,25296.0
2019-04-08 12:50:00,30.03,30.06,30.02,30.04,27216.0,26.1862,26.2124,26.1775,26.1949,27216.0
2019-04-08 13:00:00,30.03,30.05,30.02,30.03,23252.0,26.1862,26.2037,26.1775,26.1862,23252.0
2019-04-08 13:10:00,30.03,30.03,29.99,30.02,26366.0,26.1862,26.1862,26.1513,26.1775,26366.0
2019-04-08 13:20:00,30.03,30.04,30.0,30.0,31472.0,26.1862,26.1949,26.1601,26.1601,31472.0
2019-04-08 13:30:00,30.0,30.01,29.99,29.99,41666.0,26.1601,26.1688,26.1513,26.1513,41666.0
2019-04-08 13:40:00,29.99,30.01,29.98,30.01,11102.0,26.1513,26.1688,26.1426,26.1688,11102.0
2019-04-08 13:50:00,30.01,30.04,30.0,30.04,26744.0,26.1688,26.1949,26.1601,26.1949,26744.0
2019-04-08 14:00:00,30.04,30.05,30.02,30.04,32826.0,26.1949,26.2037,26.1775,26.1949,32826.0
2019-04-08 14:10:00,30.05,30.06,30.03,30.04,27090.0,26.2037,26.2124,26.1862,26.1949,27090.0
2019-04-08 14:20:00,30.04,30.08,30.03,30.07,21390.0,26.1949,26.2298,26.1862,26.2211,21390.0
2019-04-08 14:30:00,30.08,30.09,30.06,30.08,24544.0,26.2298,26.2385,26.2124,26.2298,24544.0
2019-04-08 14:40:00,30.07,30.1,30.06,30.07,23532.0,26.2211,26.2473,26.2124,26.2211,23532.0
2019-04-08 14:50:00,30.07,30.09,30.06,30.08,30516.0,26.2211,26.2385,26.2124,26.2298,30516.0
2019-04-08 15:00:00,30.08,30.12,30.08,30.1,39146.0,26.2298,26.2647,26.2298,26.2473,39146.0
2019-04-08 15:10:00,30.1,30.11,30.07,30.1,27412.0,26.2473,26.256,26.2211,26.2473,27412.0
2019-04-08 15:20:00,30.1,30.11,30.07,30.07,34074.0,26.2473,26.256,26.2211,26.2211,34074.0
2019-04-08 15:30:00,30.07,30.09,30.05,30.06,56792.0,26.2211,26.2385,26.2037,26.2124,56792.0
2019-04-08 15:40:00,30.06,30.07,30.03,30.04,123466.0,26.2124,26.2211,26.1862,26.1949,123466.0
2019-04-08 15:50:00,30.05,30.11,30.04,30.07,247946.0,26.2037,26.256,26.1949,26.2211,247946.0
2019-04-09 09:30:00,29.98,29.98,29.66,29.75,82338.0,26.1426,26.1426,25.8636,25.9421,82338.0
2019-04-09 09:40:00,29.74,29.85,29.72,29.79,40288.0,25.9333,26.0293,25.9159,25.9769,40288.0
2019-04-09 09:50:00,29.81,29.92,29.81,29.89,18714.0,25.9944,26.0903,25.9944,26.0641,18714.0
2019-04-09 10:00:00,29.88,29.88,29.82,29.87,44732.0,26.0554,26.0554,26.0031,26.0467,44732.0
2019-04-09 10:10:00,29.86,29.96,29.85,29.95,40140.0,26.038,26.1252,26.0293,26.1165,40140.0
2019-04-09 10:20:00,29.93,30.0,29.93,29.97,23474.0,26.099,26.1601,26.099,26.1339,23474.0
2019-04-09 10:30:00,29.97,29.99,29.92,29.92,45944.0,26.1339,26.1513,26.0903,26.0903,45944.0
2019-04-09 10:40:00,29.93,29.95,29.92,29.93,36396.0,26.099,26.1165,26.0903,26.099,36396.0
2019-04-09 10:50:00,29.93,30.02,29.91,30.02,35976.0,26.099,26.1775,26.0816,26.1775,35976.0
2019-04-09 11:00:00,30.01,30.09,30.0,30.06,27862.0,26.1688,26.2385,26.1601,26.2124,27862.0
2019-04-09 11:10:00,30.06,30.09,30.05,30.05,29858.0,26.2124,26.2385,26.2037,26.2037,29858.0
2019-04-09 11:20:00,30.05,30.08,30.03,30.07,24238.0,26.2037,26.2298,26.1862,26.2211,24238.0
2019-04-09 11:30:00,30.07,30.08,30.03,30.05,45570.0,26.2211,26.2298,26.1862,26.2037,45570.0
2019-04-09 11:40:00,30.06,30.16,30.06,30.14,68918.0,26.2124,26.2996,26.2124,26.2821,68918.0
2019-04-09 11:50:00,30.14,30.17,30.1,30.15,43732.0,26.2821,26.3083,26.2473,26.2909,43732.0
2019-04-09 12:00:00,30.15,30.16,30.09,30.1,41520.0,26.2909,26.2996,26.2385,26.2473,41520.0
2019-04-09 12:10:00,30.11,30.15,30.1,30.11,38456.0,26.256,26.2909,26.2473,26.256,38456.0
2019-04-09 12:20:00,30.11,30.13,30.09,30.11,38112.0,26.256,26.2734,26.2385,26.256,38112.0
2019-04-09 12:30:00,30.11,30.12,30.1,30.11,32940.0,26.256,26.2647,26.2473,26.256,32940.0
2019-04-09 12:40:00,30.11,30.14,30.08,30.08,27092.0,26.256,26.2821,26.2298,26.2298,27092.0
2019-04-09 12:50:00,30.08,30.1,30.07,30.08,25474.0,26.2298,26.2473,26.2211,26.2298,25474.0
2019-04-09 13:00:00,30.09,30.1,30.07,30.08,34430.0,26.2385,26.2473,26.2211,26.2298,34430.0
2019-04-09 13:10:00,30.08,30.11,30.07,30.08,35092.0,26.2298,26.256,26.2211,26.2298,35092.0
2019-04-09 13:20:00,30.07,30.08,30.02,30.02,29994.0,26.2211,26.2298,26.1775,26.1775,29994.0
2019-04-09 13:30:00,30.01,30.02,29.93,29.95,28342.0,26.1688,26.1775,26.099,26.1165,28342.0
2019-04-09 13:40:00,29.96,29.96,29.82,29.82,28636.0,26.1252,26.1252,26.0031,26.0031,28636.0
2019-04-09 13:50:00,29.82,29.83,29.78,29.8,29306.0,26.0031,26.0118,25.9682,25.9857,29306.0
2019-04-09 14:00:00,29.8,29.85,29.79,29.85,28730.0,25.9857,26.0293,25.9769,26.0293,28730.0
2019-04-09 14:10:00,29.85,29.86,29.78,29.78,44678.0,26.0293,26.038,25.9682,25.9682,44678.0
2019-04-09 14:20:00,29.77,29.78,29.72,29.72,42158.0,25.9595,25.9682,25.9159,25.9159,42158.0
2019-04-09 14:30:00,29.72,29.72,29.68,29.72,30698.0,25.9159,25.9159,25.881,25.9159,30698.0
2019-04-09 14:40:00,29.72,29.74,29.63,29.66,31002.0,25.9159,25.9333,25.8374,25.8636,31002.0
2019-04-09 14:50:00,29.65,29.71,29.65,29.66,49774.0,25.8549,25.9072,25.8549,25.8636,49774.0
2019-04-09 15:00:00,29.66,29.72,29.66,29.67,29356.0,25.8636,25.9159,25.8636,25.8723,29356.0
2019-04-09 15:10:00,29.67,29.68,29.61,29.62,56672.0,25.8723,25.881,25.82,25.8287,56672.0
2019-04-09 15:20:00,29.63,29.63,29.57,29.57,49804.0,25.8374,25.8374,25.7851,25.7851,49804.0
2019-04-09 15:30:00,29.57,29.6,29.54,29.57,78520.0,25.7851,25.8113,25.7589,25.7851,78520.0
2019-04-09 15:40:00,29.57,29.61,29.55,29.59,126100.0,25.7851,25.82,25.7677,25.8025,126100.0
2019-04-09 15:50:00,29.59,29.6,29.5,29.54,268824.0,25.8025,25.8113,25.7241,25.7589,268824.0
2019-04-10 09:30:00,29.61,29.8,29.53,29.75,60452.0,25.82,25.9857,25.7502,25.9421,60452.0
2019-04-10 09:40:00,29.77,29.8,29.65,29.67,39800.0,25.9595,25.9857,25.8549,25.8723,39800.0
2019-04-10 09:50:00,29.67,29.71,29.59,29.7,35306.0,25.8723,25.9072,25.8025,25.8985,35306.0
2019-04-10 10:00:00,29.7,29.74,29.53,29.56,82548.0,25.8985,25.9333,25.7502,25.7764,82548.0
2019-04-10 10:10:00,29.57,29.61,29.53,29.6,37746.0,25.7851,25.82,25.7502,25.8113,37746.0
2019-04-10 10:20:00,29.61,29.61,29.56,29.6,56612.0,25.82,25.82,25.7764,25.8113,56612.0
2019-04-10 10:30:00,29.61,29.68,29.58,29.58,77946.0,25.82,25.881,25.7938,25.7938,77946.0
2019-04-10 10:40:00,29.57,29.68,29.57,29.68,38166.0,25.7851,25.881,25.7851,25.881,38166.0
2019-04-10 10:50:00,29.7,29.7,29.61,29.61,22828.0,25.8985,25.8985,25.82,25.82,22828.0
2019-04-10 11:00:00,29.63,29.68,29.61,29.65,39940.0,25.8374,25.881,25.82,25.8549,39940.0
2019-04-10 11:10:00,29.66,29.66,29.58,29.62,24644.0,25.8636,25.8636,25.7938,25.8287,24644.0
2019-04-10 11:20:00,29.61,29.64,29.58,29.59,24846.0,25.82,25.8461,25.7938,25.8025,24846.0
2019-04-10 11:30:00,29.61,29.65,29.6,29.65,27874.0,25.82,25.8549,25.8113,25.8549,27874.0
2019-04-10 11:40:00,29.65,29.65,29.62,29.63,14952.0,25.8549,25.8549,25.8287,25.8374,14952.0
2019-04-10 11:50:00,29.64,29.66,29.61,29.65,25448.0,25.8461,25.8636,25.82,25.8549,25448.0
2019-04-10 12:00:00,29.65,29.74,29.65,29.72,18306.0,25.8549,25.9333,25.8549,25.9159,18306.0
2019-04-10 12:10:00,29.71,29.8,29.7,29.8,39328.0,25.9072,25.9857,25.8985,25.9857,39328.0
2019-04-10 12:20:00,29.8,29.83,29.8,29.81,16310.0,25.9857,26.0118,25.9857,25.9944,16310.0
2019-04-10 12:30:00,29.8,29.87,29.75,29.78,32468.0,25.9857,26.0467,25.9421,25.9682,32468.0
2019-04-10 12:40:00,29.78,29.86,29.77,29.86,15744.0,25.9682,26.038,25.9595,26.038,15744.0
2019-04-10 12:50:00,29.85,29.85,29.81,29.83,8282.0,26.0293,26.0293,25.9944,26.0118,8282.0
2019-04-10 13:00:00,29.84,29.86,29.82,29.85,14562.0,26.0205,26.038,26.0031,26.0293,14562.0
2019-04-10 13:10:00,29.85,29.85,29.81,29.84,16822.0,26.0293,26.0293,25.9944,26.0205,16822.0
2019-04-10 13:20:00,29.84,29.88,29.84,29.84,14790.0,26.0205,26.0554,26.0205,26.0205,14790.0
2019-04-10 13:30:00,29.84,29.87,29.84,29.86,20630.0,26.0205,26.0467,26.0205,26.038,20630.0
2019-04-10 13:40:00,29.86,29.91,29.84,29.86,28526.0,26.038,26.0816,26.0205,26.038,28526.0
2019-04-10 13:50:00,29.86,29.88,29.81,29.84,14498.0,26.038,26.0554,25.9944,26.0205,14498.0
2019-04-10 14:00:00,29.84,29.87,29.83,29.84,14558.0,26.0205,26.0467,26.0118,26.0205,14558.0
2019-04-10 14:10:00,29.84,29.85,29.79,29.84,21212.0,26.0205,26.0293,25.9769,26.0205,21212.0
2019-04-10 14:20:00,29.85,29.85,29.78,29.83,21168.0,26.0293,26.0293,25.9682,26.0118,21168.0
2019-04-10 14:30:00,29.83,29.85,29.8,29.84,22692.0,26.0118,26.0293,25.9857,26.0205,22692.0
2019-04-10 14:40:00,29.84,29.86,29.83,29.86,18042.0,26.0205,26.038,26.0118,26.038,18042.0
2019-04-10 14:50:00,29.85,29.88,29.81,29.81,24392.0,26.0293,26.0554,25.9944,25.9944,24392.0
2019-04-10 15:00:00,29.81,29.91,29.81,29.9,26910.0,25.9944,26.0816,25.9944,26.0729,26910.0
2019-04-10 15:10:00,29.91,29.91,29.85,29.86,34814.0,26.0816,26.0816,26.0293,26.038,34814.0
2019-04-10 15:20:00,29.86,29.88,29.84,29.84,33982.0,26.038,26.0554,26.0205,26.0205,33982.0
2019-04-10 15:30:00,29.85,29.89,29.83,29.88,42008.0,26.0293,26.0641,26.0118,26.0554,42008.0
2019-04-10 15:40:00,29.88,29.92,29.88,29.89,57278.0,26.0554,26.0903,26.0554,26.0641,57278.0
2019-04-10 15:50:00,29.89,29.91,29.86,29.9,166574.0,26.0641,26.0816,26.038,26.0729,166574.0
2019-04-11 09:30:00,29.89,30.1,29.72,29.74,133014.0,26.0641,26.2473,25.9159,25.9333,133014.0
2019-04-11 09:40:00,29.72,29.99,29.72,29.86,55590.0,25.9159,26.1513,25.9159,26.038,55590.0
2019-04-11 09:50:00,29.85,29.89,29.81,29.81,92540.0,26.0293,26.0641,25.9944,25.9944,92540.0
2019-04-11 10:00:00,29.82,29.83,29.73,29.77,58790.0,26.0031,26.0118,25.9246,25.9595,58790.0
2019-04-11 10:10:00,29.78,29.8,29.73,29.76,42202.0,25.9682,25.9857,25.9246,25.9508,42202.0
2019-04-11 10:20:00,29.77,29.77,29.6,29.63,99244.0,25.9595,25.9595,25.8113,25.8374,99244.0
2019-04-11 10:30:00,29.62,29.66,29.58,29.66,44650.0,25.8287,25.8636,25.7938,25.8636,44650.0
2019-04-11 10:40:00,29.66,29.67,29.6,29.63,78684.0,25.8636,25.8723,25.8113,25.8374,78684.0
2019-04-11 10:50:00,29.65,29.74,29.65,29.7,49336.0,25.8549,25.9333,25.8549,25.8985,49336.0
2019-04-11 11:00:00,29.71,29.73,29.66,29.72,26600.0,25.9072,25.9246,25.8636,25.9159,26600.0
2019-04-11 11:10:00,29.71,29.75,29.68,29.71,23422.0,25.9072,25.9421,25.881,25.9072,23422.0
2019-04-11 11:20:00,29.72,29.74,29.63,29.65,34426.0,25.9159,25.9333,25.8374,25.8549,34426.0
2019-04-11 11:30:00,29.65,29.67,29.61,29.63,22392.0,25.8549,25.8723,25.82,25.8374,22392.0
2019-04-11 11:40:00,29.63,29.64,29.59,29.62,39888.0,25.8374,25.8461,25.8025,25.8287,39888.0
2019-04-11 11:50:00,29.63,29.66,29.63,29.63,20494.0,25.8374,25.8636,25.8374,25.8374,20494.0
2019-04-11 12:00:00,29.63,29.7,29.61,29.65,89032.0,25.8374,25.8985,25.82,25.8549,89032.0
2019-04-11 12:10:00,29.64,29.71,29.64,29.68,19608.0,25.8461,25.9072,25.8461,25.881,19608.0
2019-04-11 12:20:00,29.7,29.74,29.7,29.71,108550.0,25.8985,25.9333,25.8985,25.9072,108550.0
2019-04-11 12:30:00,29.7,29.7,29.6,29.65,19298.0,25.8985,25.8985,25.8113,25.8549,19298.0
2019-04-11 12:40:00,29.65,29.65,29.61,29.61,16166.0,25.8549,25.8549,25.82,25.82,16166.0
2019-04-11 12:50:00,29.62,29.64,29.61,29.61,16470.0,25.8287,25.8461,25.82,25.82,16470.0
2019-04-11 13:00:00,29.61,29.62,29.57,29.59,23940.0,25.82,25.8287,25.7851,25.8025,23940.0
2019-04-11 13:10:00,29.59,29.61,29.58,29.58,18898.0,25.8025,25.82,25.7938,25.7938,18898.0
2019-04-11 13:20:00,29.58,29.61,29.57,29.6,16376.0,25.7938,25.82,25.7851,25.8113,16376.0
2019-04-11 13:30:00,29.59,29.59,29.56,29.56,21236.0,25.8025,25.8025,25.7764,25.7764,21236.0
2019-04-11 13:40:00,29.56,29.56,29.52,29.53,20876.0,25.7764,25.7764,25.7415,25.7502,20876.0
2019-04-11 13:50:00,29.54,29.54,29.45,29.47,152862.0,25.7589,25.7589,25.6805,25.6979,152862.0
2019-04-11 14:00:00,29.47,29.53,29.43,29.46,26868.0,25.6979,25.7502,25.663,25.6892,26868.0
2019-04-11 14:10:00,29.46,29.55,29.44,29.5,108456.0,25.6892,25.7677,25.6717,25.7241,108456.0
2019-04-11 14:20:00,29.5,29.5,29.45,29.46,57178.0,25.7241,25.7241,25.6805,25.6892,57178.0
2019-04-11 14:30:00,29.46,29.53,29.46,29.5,37776.0,25.6892,25.7502,25.6892,25.7241,37776.0
2019-04-11 14:40:00,29.5,29.52,29.48,29.5,57114.0,25.7241,25.7415,25.7066,25.7241,57114.0
2019-04-11 14:50:00,29.5,29.5,29.43,29.49,130188.0,25.7241,25.7241,25.663,25.7153,130188.0
2019-04-11 15:00:00,29.5,29.53,29.49,29.5,45816.0,25.7241,25.7502,25.7153,25.7241,45816.0
2019-04-11 15:10:00,29.5,29.5,29.44,29.45,42290.0,25.7241,25.7241,25.6717,25.6805,42290.0
2019-04-11 15:20:00,29.45,29.46,29.4,29.4,67264.0,25.6805,25.6892,25.6369,25.6369,67264.0
2019-04-11 15:30:00,29.41,29.44,29.41,29.44,95870.0,25.6456,25.6717,25.6456,25.6717,95870.0
2019-04-11 15:40:00,29.45,29.45,29.41,29.41,135756.0,25.6805,25.6805,25.6456,25.6456,135756.0
2019-04-11 15:50:00,29.41,29.45,29.36,29.37,446122.0,25.6456,25.6805,25.602,25.6107,446122.0
2019-04-12 09:30:00,29.58,29.66,29.55,29.59,29526.0,25.7938,25.8636,25.7677,25.8025,29526.0
2019-04-12 09:40:00,29.59,29.64,29.32,29.32,58044.0,25.8025,25.8461,25.5671,25.5671,58044.0
2019-04-12 09:50:00,29.33,29.41,29.25,29.36,24770.0,25.5758,25.6456,25.5061,25.602,24770.0
2019-04-12 10:00:00,29.36,29.38,29.11,29.11,43206.0,25.602,25.6194,25.384,25.384,43206.0
2019-04-12 10:10:00,29.13,29.15,29.07,29.09,38912.0,25.4014,25.4189,25.3491,25.3665,38912.0
2019-04-12 10:20:00,29.09,29.11,29.04,29.04,28844.0,25.3665,25.384,25.3229,25.3229,28844.0
2019-04-12 10:30:00,29.06,29.11,29.05,29.05,31538.0,25.3404,25.384,25.3317,25.3317,31538.0
2019-04-12 10:40:00,29.04,29.04,28.96,29.02,49548.0,25.3229,25.3229,25.2532,25.3055,49548.0
2019-04-12 10:50:00,29.02,29.08,29.0,29.04,29082.0,25.3055,25.3578,25.2881,25.3229,29082.0
2019-04-12 11:00:00,29.02,29.08,28.99,29.06,47386.0,25.3055,25.3578,25.2793,25.3404,47386.0
2019-04-12 11:10:00,29.07,29.08,29.01,29.02,28428.0,25.3491,25.3578,25.2968,25.3055,28428.0
2019-04-12 11:20:00,29.03,29.03,28.94,28.96,36364.0,25.3142,25.3142,25.2357,25.2532,36364.0
2019-04-12 11:30:00,28.95,29.01,28.95,29.0,43188.0,25.2445,25.2968,25.2445,25.2881,43188.0
2019-04-12 11:40:00,29.0,29.02,28.96,28.98,15562.0,25.2881,25.3055,25.2532,25.2706,15562.0
2019-04-12 11:50:00,28.98,29.04,28.98,29.02,17528.0,25.2706,25.3229,25.2706,25.3055,17528.0
2019-04-12 12:00:00,29.02,29.09,29.0,29.05,22752.0,25.3055,25.3665,25.2881,25.3317,22752.0
2019-04-12 12:10:00,29.04,29.1,29.04,29.09,25094.0,25.3229,25.3753,25.3229,25.3665,25094.0
2019-04-12 12:20:00,29.1,29.1,29.06,29.08,17858.0,25.3753,25.3753,25.3404,25.3578,17858.0
2019-04-12 12:30:00,29.08,29.11,29.06,29.09,14812.0,25.3578,25.384,25.3404,25.3665,14812.0
2019-04-12 12:40:00,29.08,29.12,29.07,29.12,22584.0,25.3578,25.3927,25.3491,25.3927,22584.0
2019-04-12 12:50:00,29.13,29.14,29.09,29.11,22032.0,25.4014,25.4101,25.3665,25.384,22032.0
2019-04-12 13:00:00,29.11,29.14,29.1,29.13,11418.0,25.384,25.4101,25.3753,25.4014,11418.0
2019-04-12 13:10:00,29.14,29.14,29.11,29.13,19470.0,25.4101,25.4101,25.384,25.4014,19470.0
2019-04-12 13:20:00,29.13,29.13,29.1,29.11,30902.0,25.4014,25.4014,25.3753,25.384,30902.0
2019-04-12 13:30:00,29.11,29.14,29.1,29.13,19874.0,25.384,25.4101,25.3753,25.4014,19874.0
2019-04-12 13:40:00,29.12,29.14,29.11,29.13,78496.0,25.3927,25.4101,25.384,25.4014,78496.0
2019-04-12 13:50:00,29.13,29.15,29.11,29.15,17674.0,25.4014,25.4189,25.384,25.4189,17674.0
2019-04-12 14:00:00,29.14,29.16,29.11,29.11,23882.0,25.4101,25.4276,25.384,25.384,23882.0
2019-04-12 14:10:00,29.11,29.11,29.06,29.07,102622.0,25.384,25.384,25.3404,25.3491,102622.0
2019-04-12 14:20:00,29.06,29.06,28.99,29.04,195330.0,25.3404,25.3404,25.2793,25.3229,195330.0
2019-04-12 14:30:00,29.04,29.09,29.01,29.07,35988.0,25.3229,25.3665,25.2968,25.3491,35988.0
2019-04-12 14:40:00,29.07,29.07,28.99,29.0,18238.0,25.3491,25.3491,25.2793,25.2881,18238.0
2019-04-12 14:50:00,29.0,29.01,28.96,28.97,39480.0,25.2881,25.2968,25.2532,25.2619,39480.0
2019-04-12 15:00:00,28.97,28.98,28.94,28.94,53294.0,25.2619,25.2706,25.2357,25.2357,53294.0
2019-04-12 15:10:00,28.95,28.95,28.9,28.93,89788.0,25.2445,25.2445,25.2009,25.227,89788.0
2019-04-12 15:20:00,28.93,28.93,28.88,28.88,57424.0,25.227,25.227,25.1834,25.1834,57424.0
2019-04-12 15:30:00,28.88,28.88,28.84,28.86,88656.0,25.1834,25.1834,25.1485,25.166,88656.0
2019-04-12 15:40:00,28.86,28.87,28.81,28.82,136786.0,25.166,25.1747,25.1224,25.1311,136786.0
2019-04-12 15:50:00,28.82,28.86,28.81,28.86,380448.0,25.1311,25.166,25.1224,25.166,380448.0
2019-04-15 09:30:00,28.79,29.02,28.61,28.68,120296.0,25.1049,25.3055,24.948,25.009,120296.0
2019-04-15 09:40:00,28.68,28.75,28.64,28.66,56698.0,25.009,25.0701,24.9741,24.9916,56698.0
2019-04-15 09:50:00,28.66,28.75,28.61,28.68,155320.0,24.9916,25.0701,24.948,25.009,155320.0
2019-04-15 10:00:00,28.68,28.75,28.61,28.68,52904.0,25.009,25.0701,24.948,25.009,52904.0
2019-04-15 10:10:00,28.68,28.74,28.67,28.67,54696.0,25.009,25.0613,25.0003,25.0003,54696.0
2019-04-15 10:20:00,28.66,28.67,28.58,28.58,61196.0,24.9916,25.0003,24.9218,24.9218,61196.0
2019-04-15 10:30:00,28.58,28.62,28.51,28.52,121404.0,24.9218,24.9567,24.8608,24.8695,121404.0
2019-04-15 10:40:00,28.52,28.54,28.32,28.33,135016.0,24.8695,24.8869,24.6951,24.7038,135016.0
2019-04-15 10:50:00,28.33,28.36,28.24,28.27,64628.0,24.7038,24.73,24.6253,24.6515,64628.0
2019-04-15 11:00:00,28.27,28.27,28.22,28.25,68934.0,24.6515,24.6515,24.6079,24.6341,68934.0
2019-04-15 11:10:00,28.25,28.32,28.23,28.32,58492.0,24.6341,24.6951,24.6166,24.6951,58492.0
2019-04-15 11:20:00,28.32,28.34,28.28,28.32,68370.0,24.6951,24.7125,24.6602,24.6951,68370.0
2019-04-15 11:30:00,28.32,28.37,28.3,28.3,30986.0,24.6951,24.7387,24.6777,24.6777,30986.0
2019-04-15 11:40:00,28.3,28.31,28.25,28.27,31962.0,24.6777,24.6864,24.6341,24.6515,31962.0
2019-04-15 11:50:00,28.27,28.3,28.23,28.26,42456.0,24.6515,24.6777,24.6166,24.6428,42456.0
2019-04-15 12:00:00,28.27,28.3,28.24,28.24,52706.0,24.6515,24.6777,24.6253,24.6253,52706.0
2019-04-15 12:10:00,28.24,28.25,28.16,28.18,64638.0,24.6253,24.6341,24.5556,24.573,64638.0
2019-04-15 12:20:00,28.2,28.23,28.14,28.16,97254.0,24.5905,24.6166,24.5381,24.5556,97254.0
2019-04-15 12:30:00,28.15,28.22,28.14,28.21,138336.0,24.5469,24.6079,24.5381,24.5992,138336.0
2019-04-15 12:40:00,28.21,28.22,28.17,28.17,37002.0,24.5992,24.6079,24.5643,24.5643,37002.0
2019-04-15 12:50:00,28.17,28.19,28.16,28.16,24446.0,24.5643,24.5817,24.5556,24.5556,24446.0
2019-04-15 13:00:00,28.16,28.18,28.15,28.15,30346.0,24.5556,24.573,24.5469,24.5469,30346.0
2019-04-15 13:10:00,28.15,28.19,28.14,28.19,38512.0,24.5469,24.5817,24.5381,24.5817,38512.0
2019-04-15 13:20:00,28.18,28.18,28.15,28.15,31466.0,24.573,24.573,24.5469,24.5469,31466.0
2019-04-15 13:30:00,28.16,28.2,28.15,28.16,42778.0,24.5556,24.5905,24.5469,24.5556,42778.0
2019-04-15 13:40:00,28.17,28.18,28.15,28.16,48800.0,24.5643,24.573,24.5469,24.5556,48800.0
2019-04-15 13:50:00,28.17,28.17,28.13,28.16,154120.0,24.5643,24.5643,24.5294,24.5556,154120.0
2019-04-15 14:00:00,28.16,28.18,28.15,28.18,38298.0,24.5556,24.573,24.5469,24.573,38298.0
2019-04-15 14:10:00,28.18,28.23,28.18,28.22,53670.0,24.573,24.6166,24.573,24.6079,53670.0
2019-04-15 14:20:00,28.22,28.26,28.2,28.23,98384.0,24.6079,24.6428,24.5905,24.6166,98384.0
2019-04-15 14:30:00,28.23,28.4,28.22,28.4,260584.0,24.6166,24.7649,24.6079,24.7649,260584.0
2019-04-15 14:40:00,28.4,28.43,28.36,28.36,39496.0,24.7649,24.791,24.73,24.73,39496.0
2019-04-15 14:50:00,28.35,28.41,28.35,28.38,45172.0,24.7213,24.7736,24.7213,24.7474,45172.0
2019-04-15 15:00:00,28.38,28.42,28.38,28.39,46590.0,24.7474,24.7823,24.7474,24.7561,46590.0
2019-04-15 15:10:00,28.39,28.41,28.38,28.4,39872.0,24.7561,24.7736,24.7474,24.7649,39872.0
2019-04-15 15:20:00,28.4,28.43,28.39,28.4,54678.0,24.7649,24.791,24.7561,24.7649,54678.0
2019-04-15 15:30:00,28.39,28.4,28.3,28.32,86052.0,24.7561,24.7649,24.6777,24.6951,86052.0
2019-04-15 15:40:00,28.32,28.33,28.27,28.28,170936.0,24.6951,24.7038,24.6515,24.6602,170936.0
2019-04-15 15:50:00,28.27,28.29,28.23,28.28,336190.0,24.6515,24.6689,24.6166,24.6602,336190.0
2019-04-16 09:30:00,28.39,28.42,28.23,28.24,40626.0,24.7561,24.7823,24.6166,24.6253,40626.0
2019-04-16 09:40:00,28.24,28.26,28.19,28.2,9884.0,24.6253,24.6428,24.5817,24.5905,9884.0
2019-04-16 09:50:00,28.22,28.3,28.21,28.25,17804.0,24.6079,24.6777,24.5992,24.6341,17804.0
2019-04-16 10:00:00,28.25,28.31,28.19,28.22,47576.0,24.6341,24.6864,24.5817,24.6079,47576.0
2019-04-16 10:10:00,28.21,28.22,28.1,28.15,84362.0,24.5992,24.6079,24.5033,24.5469,84362.0
2019-04-16 10:20:00,28.15,28.23,28.14,28.18,153172.0,24.5469,24.6166,24.5381,24.573,153172.0
2019-04-16 10:30:00,28.18,28.23,28.15,28.21,206650.0,24.573,24.6166,24.5469,24.5992,206650.0
2019-04-16 10:40:00,28.21,28.24,28.14,28.15,23734.0,24.5992,24.6253,24.5381,24.5469,23734.0
2019-04-16 10:50:00,28.15,28.17,28.14,28.16,25950.0,24.5469,24.5643,24.5381,24.5556,25950.0
2019-04-16 11:00:00,28.15,28.16,28.11,28.13,15100.0,24.5469,24.5556,24.512,24.5294,15100.0
2019-04-16 11:10:00,28.14,28.15,28.11,28.13,17794.0,24.5381,24.5469,24.512,24.5294,17794.0
2019-04-16 11:20:00,28.13,28.14,28.09,28.11,35968.0,24.5294,24.5381,24.4945,24.512,35968.0
2019-04-16 11:30:00,28.11,28.17,28.11,28.17,23888.0,24.512,24.5643,24.512,24.5643,23888.0
2019-04-16 11:40:00,28.16,28.24,28.16,28.22,28712.0,24.5556,24.6253,24.5556,24.6079,28712.0
2019-04-16 11:50:00,28.22,28.29,28.21,28.28,203310.0,24.6079,24.6689,24.5992,24.6602,203310.0
2019-04-16 12:00:00,28.29,28.36,28.25,28.32,54422.0,24.6689,24.73,24.6341,24.6951,54422.0
2019-04-16 12:10:00,28.31,28.34,28.28,28.29,69670.0,24.6864,24.7125,24.6602,24.6689,69670.0
2019-04-16 12:20:00,28.29,28.38,28.25,28.38,98076.0,24.6689,24.7474,24.6341,24.7474,98076.0
2019-04-16 12:30:00,28.37,28.44,28.34,28.44,45152.0,24.7387,24.7997,24.7125,24.7997,45152.0
2019-04-16 12:40:00,28.43,28.46,28.43,28.44,22814.0,24.791,24.8172,24.791,24.7997,22814.0
2019-04-16 12:50:00,28.45,28.49,28.43,28.47,25230.0,24.8085,24.8433,24.791,24.8259,25230.0
2019-04-16 13:00:00,28.46,28.47,28.43,28.43,14810.0,24.8172,24.8259,24.791,24.791,14810.0
2019-04-16 13:10:00,28.44,28.45,28.42,28.43,16042.0,24.7997,24.8085,24.7823,24.791,16042.0
2019-04-16 13:20:00,28.43,28.45,28.39,28.39,17508.0,24.791,24.8085,24.7561,24.7561,17508.0
2019-04-16 13:30:00,28.4,28.42,28.39,28.41,13264.0,24.7649,24.7823,24.7561,24.7736,13264.0
2019-04-16 13:40:00,28.41,28.43,28.4,28.41,26566.0,24.7736,24.791,24.7649,24.7736,26566.0
2019-04-16 13:50:00,28.4,28.41,28.36,28.37,27108.0,24.7649,24.7736,24.73,24.7387,27108.0
2019-04-16 14:00:00,28.38,28.39,28.35,28.38,16772.0,24.7474,24.7561,24.7213,24.7474,16772.0
2019-04-16 14:10:00,28.38,28.38,28.35,28.38,20794.0,24.7474,24.7474,24.7213,24.7474,20794.0
2019-04-16 14:20:00,28.39,28.43,28.38,28.41,39348.0,24.7561,24.791,24.7474,24.7736,39348.0
2019-04-16 14:30:00,28.42,28.43,28.4,28.41,20272.0,24.7823,24.791,24.7649,24.7736,20272.0
2019-04-16 14:40:00,28.41,28.45,28.41,28.44,20584.0,24.7736,24.8085,24.7736,24.7997,20584.0
2019-04-16 14:50:00,28.44,28.45,28.42,28.43,24302.0,24.7997,24.8085,24.7823,24.791,24302.0
2019-04-16 15:00:00,28.43,28.5,28.43,28.49,38778.0,24.791,24.8521,24.791,24.8433,38778.0
2019-04-16 15:10:00,28.49,28.53,28.48,28.49,39736.0,24.8433,24.8782,24.8346,24.8433,39736.0
2019-04-16 15:20:00,28.5,28.5,28.46,28.47,40916.0,24.8521,24.8521,24.8172,24.8259,40916.0
2019-04-16 15:30:00,28.47,28.48,28.41,28.43,85716.0,24.8259,24.8346,24.7736,24.791,85716.0
2019-04-16 15:40:00,28.44,28.5,28.43,28.48,83322.0,24.7997,24.8521,24.791,24.8346,83322.0
2019-04-16 15:50:00,28.48,28.58,28.46,28.54,252654.0,24.8346,24.9218,24.8172,24.8869,252654.0
2019-04-17 09:30:00,28.71,28.82,28.67,28.79,42766.0,25.0352,25.1311,25.0003,25.1049,42766.0
2019-04-17 09:40:00,28.8,28.95,28.8,28.89,32112.0,25.1137,25.2445,25.1137,25.1921,32112.0
2019-04-17 09:50:00,28.89,29.03,28.88,28.93,156352.0,25.1921,25.3142,25.1834,25.227,156352.0
2019-04-17 10:00:00,28.95,29.02,28.93,28.95,116252.0,25.2445,25.3055,25.227,25.2445,116252.0
2019-04-17 10:10:00,28.95,29.05,28.95,29.02,28944.0,25.2445,25.3317,25.2445,25.3055,28944.0
2019-04-17 10:20:00,29.02,29.13,29.02,29.13,52548.0,25.3055,25.4014,25.3055,25.4014,52548.0
2019-04-17 10:30:00,29.11,29.25,29.11,29.17,65152.0,25.384,25.5061,25.384,25.4363,65152.0
2019-04-17 10:40:00,29.17,29.18,29.03,29.03,54076.0,25.4363,25.445,25.3142,25.3142,54076.0
2019-04-17 10:50:00,29.01,29.08,29.0,29.03,74800.0,25.2968,25.3578,25.2881,25.3142,74800.0
2019-04-17 11:00:00,29.03,29.08,29.02,29.03,27438.0,25.3142,25.3578,25.3055,25.3142,27438.0
2019-04-17 11:10:00,29.03,29.03,28.91,29.03,57306.0,25.3142,25.3142,25.2096,25.3142,57306.0
2019-04-17 11:20:00,29.05,29.07,28.97,28.98,28958.0,25.3317,25.3491,25.2619,25.2706,28958.0
2019-04-17 11:30:00,28.97,28.97,28.93,28.96,16016.0,25.2619,25.2619,25.227,25.2532,16016.0
2019-04-17 11:40:00,28.97,29.02,28.94,29.0,39788.0,25.2619,25.3055,25.2357,25.2881,39788.0
2019-04-17 11:50:00,29.01,29.01,28.94,28.94,16990.0,25.2968,25.2968,25.2357,25.2357,16990.0
2019-04-17 12:00:00,28.94,29.0,28.78,28.79,63006.0,25.2357,25.2881,25.0962,25.1049,63006.0
2019-04-17 12:10:00,28.78,28.83,28.78,28.82,28714.0,25.0962,25.1398,25.0962,25.1311,28714.0
2019-04-17 12:20:00,28.82,28.82,28.75,28.81,15128.0,25.1311,25.1311,25.0701,25.1224,15128.0
2019-04-17 12:30:00,28.81,28.81,28.75,28.76,15624.0,25.1224,25.1224,25.0701,25.0788,15624.0
2019-04-17 12:40:00,28.75,28.79,28.75,28.76,22270.0,25.0701,25.1049,25.0701,25.0788,22270.0
2019-04-17 12:50:00,28.75,28.83,28.75,28.81,32970.0,25.0701,25.1398,25.0701,25.1224,32970.0
2019-04-17 13:00:00,28.81,28.9,28.8,28.86,60494.0,25.1224,25.2009,25.1137,25.166,60494.0
2019-04-17 13:10:00,28.86,28.91,28.82,28.88,87800.0,25.166,25.2096,25.1311,25.1834,87800.0
2019-04-17 13:20:00,28.88,28.91,28.85,28.9,39518.0,25.1834,25.2096,25.1573,25.2009,39518.0
2019-04-17 13:30:00,28.9,28.91,28.87,28.89,68320.0,25.2009,25.2096,25.1747,25.1921,68320.0
2019-04-17 13:40:00,28.89,28.92,28.85,28.86,48794.0,25.1921,25.2183,25.1573,25.166,48794.0
2019-04-17 13:50:00,28.86,28.88,28.83,28.86,29958.0,25.166,25.1834,25.1398,25.166,29958.0
2019-04-17 14:00:00,28.86,28.86,28.84,28.84,19682.0,25.166,25.166,25.1485,25.1485,19682.0
2019-04-17 14:10:00,28.84,28.84,28.81,28.84,20222.0,25.1485,25.1485,25.1224,25.1485,20222.0
2019-04-17 14:20:00,28.86,28.86,28.79,28.8,19006.0,25.166,25.166,25.1049,25.1137,19006.0
2019-04-17 14:30:00,28.8,28.82,28.8,28.8,20596.0,25.1137,25.1311,25.1137,25.1137,20596.0
2019-04-17 14:40:00,28.8,28.82,28.78,28.81,24300.0,25.1137,25.1311,25.0962,25.1224,24300.0
2019-04-17 14:50:00,28.81,28.89,28.8,28.87,56354.0,25.1224,25.1921,25.1137,25.1747,56354.0
2019-04-17 15:00:00,28.86,28.93,28.86,28.9,48896.0,25.166,25.227,25.166,25.2009,48896.0
2019-04-17 15:10:00,28.91,28.93,28.88,28.9,51692.0,25.2096,25.227,25.1834,25.2009,51692.0
2019-04-17 15:20:00,28.9,28.9,28.84,28.88,52456.0,25.2009,25.2009,25.1485,25.1834,52456.0
2019-04-17 15:30:00,28.88,28.89,28.84,28.86,69274.0,25.1834,25.1921,25.1485,25.166,69274.0
2019-04-17 15:40:00,28.86,28.89,28.85,28.86,94688.0,25.166,25.1921,25.1573,25.166,94688.0
2019-04-17 15:50:00,28.85,28.86,28.81,28.82,280414.0,25.1573,25.166,25.1224,25.1311,280414.0
2019-04-18 09:30:00,28.77,28.8,28.53,28.61,49164.0,25.0875,25.1137,24.8782,24.948,49164.0
2019-04-18 09:40:00,28.6,28.88,28.6,28.83,54126.0,24.9393,25.1834,24.9393,25.1398,54126.0
2019-04-18 09:50:00,28.85,28.97,28.71,28.72,99064.0,25.1573,25.2619,25.0352,25.0439,99064.0
2019-04-18 10:00:00,28.73,28.75,28.63,28.64,18200.0,25.0526,25.0701,24.9654,24.9741,18200.0
2019-04-18 10:10:00,28.64,28.65,28.46,28.46,24496.0,24.9741,24.9829,24.8172,24.8172,24496.0
2019-04-18 10:20:00,28.45,28.52,28.45,28.5,50990.0,24.8085,24.8695,24.8085,24.8521,50990.0
2019-04-18 10:30:00,28.48,28.53,28.47,28.49,52724.0,24.8346,24.8782,24.8259,24.8433,52724.0
2019-04-18 10:40:00,28.49,28.5,28.43,28.48,33074.0,24.8433,24.8521,24.791,24.8346,33074.0
2019-04-18 10:50:00,28.48,28.61,28.46,28.61,28826.0,24.8346,24.948,24.8172,24.948,28826.0
2019-04-18 11:00:00,28.61,28.73,28.61,28.72,16190.0,24.948,25.0526,24.948,25.0439,16190.0
2019-04-18 11:10:00,28.73,28.73,28.68,28.68,24116.0,25.0526,25.0526,25.009,25.009,24116.0
2019-04-18 11:20:00,28.68,28.7,28.63,28.66,21482.0,25.009,25.0265,24.9654,24.9916,21482.0
2019-04-18 11:30:00,28.67,28.73,28.66,28.72,21550.0,25.0003,25.0526,24.9916,25.0439,21550.0
2019-04-18 11:40:00,28.72,28.73,28.68,28.71,14124.0,25.0439,25.0526,25.009,25.0352,14124.0
2019-04-18 11:50:00,28.71,28.75,28.7,28.75,19466.0,25.0352,25.0701,25.0265,25.0701,19466.0
2019-04-18 12:00:00,28.75,28.77,28.69,28.75,26578.0,25.0701,25.0875,25.0177,25.0701,26578.0
2019-04-18 12:10:00,28.75,28.8,28.75,28.8,15240.0,25.0701,25.1137,25.0701,25.1137,15240.0
2019-04-18 12:20:00,28.8,28.82,28.79,28.81,17756.0,25.1137,25.1311,25.1049,25.1224,17756.0
2019-04-18 12:30:00,28.81,28.81,28.78,28.79,16992.0,25.1224,25.1224,25.0962,25.1049,16992.0
2019-04-18 12:40:00,28.79,28.79,28.77,28.79,18636.0,25.1049,25.1049,25.0875,25.1049,18636.0
2019-04-18 12:50:00,28.78,28.82,28.78,28.79,25968.0,25.0962,25.1311,25.0962,25.1049,25968.0
2019-04-18 13:00:00,28.79,28.81,28.78,28.8,21350.0,25.1049,25.1224,25.0962,25.1137,21350.0
2019-04-18 13:10:00,28.8,28.84,28.8,28.84,17786.0,25.1137,25.1485,25.1137,25.1485,17786.0
2019-04-18 13:20:00,28.83,28.85,28.83,28.83,17214.0,25.1398,25.1573,25.1398,25.1398,17214.0
2019-04-18 13:30:00,28.83,28.83,28.75,28.75,29994.0,25.1398,25.1398,25.0701,25.0701,29994.0
2019-04-18 13:40:00,28.75,28.75,28.71,28.71,14724.0,25.0701,25.0701,25.0352,25.0352,14724.0
2019-04-18 13:50:00,28.71,28.72,28.68,28.72,28024.0,25.0352,25.0439,25.009,25.0439,28024.0
2019-04-18 14:00:00,28.72,28.72,28.68,28.71,26822.0,25.0439,25.0439,25.009,25.0352,26822.0
2019-04-18 14:10:00,28.71,28.73,28.68,28.7,15086.0,25.0352,25.0526,25.009,25.0265,15086.0
2019-04-18 14:20:00,28.7,28.75,28.7,28.75,23828.0,25.0265,25.0701,25.0265,25.0701,23828.0
2019-04-18 14:30:00,28.74,28.77,28.72,28.73,21998.0,25.0613,25.0875,25.0439,25.0526,21998.0
2019-04-18 14:40:00,28.72,28.73,28.72,28.72,9016.0,25.0439,25.0526,25.0439,25.0439,9016.0
2019-04-18 14:50:00,28.73,28.74,28.68,28.68,21140.0,25.0526,25.0613,25.009,25.009,21140.0
2019-04-18 15:00:00,28.68,28.7,28.67,28.68,31398.0,25.009,25.0265,25.0003,25.009,31398.0
2019-04-18 15:10:00,28.69,28.7,28.67,28.67,28760.0,25.0177,25.0265,25.0003,25.0003,28760.0
2019-04-18 15:20:00,28.67,28.68,28.67,28.67,26906.0,25.0003,25.009,25.0003,25.0003,26906.0
2019-04-18 15:30:00,28.67,28.67,28.59,28.61,84938.0,25.0003,25.0003,24.9305,24.948,84938.0
2019-04-18 15:40:00,28.61,28.65,28.6,28.64,93300.0,24.948,24.9829,24.9393,24.9741,93300.0
2019-04-18 15:50:00,28.64,28.67,28.59,28.64,253668.0,24.9741,25.0003,24.9305,24.9741,253668.0
2019-04-22 09:30:00,28.5,28.63,28.27,28.32,37888.0,24.8521,24.9654,24.6515,24.6951,37888.0
2019-04-22 09:40:00,28.3,28.47,28.3,28.44,37892.0,24.6777,24.8259,24.6777,24.7997,37892.0
2019-04-22 09:50:00,28.45,28.47,28.36,28.44,14018.0,24.8085,24.8259,24.73,24.7997,14018.0
2019-04-22 10:00:00,28.44,28.46,28.35,28.39,30336.0,24.7997,24.8172,24.7213,24.7561,30336.0
2019-04-22 10:10:00,28.38,28.41,28.31,28.36,24414.0,24.7474,24.7736,24.6864,24.73,24414.0
2019-04-22 10:20:00,28.36,28.42,28.36,28.42,20146.0,24.73,24.7823,24.73,24.7823,20146.0
2019-04-22 10:30:00,28.43,28.48,28.4,28.43,15840.0,24.791,24.8346,24.7649,24.791,15840.0
2019-04-22 10:40:00,28.43,28.49,28.41,28.49,16552.0,24.791,24.8433,24.7736,24.8433,16552.0
2019-04-22 10:50:00,28.5,28.59,28.5,28.58,18072.0,24.8521,24.9305,24.8521,24.9218,18072.0
2019-04-22 11:00:00,28.57,28.65,28.54,28.63,61296.0,24.9131,24.9829,24.8869,24.9654,61296.0
2019-04-22 11:10:00,28.61,28.64,28.56,28.6,20040.0,24.948,24.9741,24.9044,24.9393,20040.0
2019-04-22 11:20:00,28.61,28.62,28.54,28.6,23720.0,24.948,24.9567,24.8869,24.9393,23720.0
2019-04-22 11:30:00,28.59,28.6,28.55,28.57,27184.0,24.9305,24.9393,24.8957,24.9131,27184.0
2019-04-22 11:40:00,28.57,28.59,28.55,28.57,83216.0,24.9131,24.9305,24.8957,24.9131,83216.0
2019-04-22 11:50:00,28.56,28.59,28.55,28.58,135454.0,24.9044,24.9305,24.8957,24.9218,135454.0
2019-04-22 12:00:00,28.57,28.61,28.54,28.6,65728.0,24.9131,24.948,24.8869,24.9393,65728.0
2019-04-22 12:10:00,28.6,28.61,28.52,28.52,44684.0,24.9393,24.948,24.8695,24.8695,44684.0
2019-04-22 12:20:00,28.52,28.53,28.47,28.5,17238.0,24.8695,24.8782,24.8259,24.8521,17238.0
2019-04-22 12:30:00,28.5,28.54,28.49,28.49,70886.0,24.8521,24.8869,24.8433,24.8433,70886.0
2019-04-22 12:40:00,28.49,28.49,28.4,28.45,40074.0,24.8433,24.8433,24.7649,24.8085,40074.0
2019-04-22 12:50:00,28.44,28.45,28.39,28.4,12050.0,24.7997,24.8085,24.7561,24.7649,12050.0
2019-04-22 13:00:00,28.4,28.4,28.33,28.36,27080.0,24.7649,24.7649,24.7038,24.73,27080.0
2019-04-22 13:10:00,28.37,28.39,28.35,28.37,13476.0,24.7387,24.7561,24.7213,24.7387,13476.0
2019-04-22 13:20:00,28.37,28.38,28.35,28.36,10016.0,24.7387,24.7474,24.7213,24.73,10016.0
2019-04-22 13:30:00,28.35,28.35,28.24,28.24,41704.0,24.7213,24.7213,24.6253,24.6253,41704.0
2019-04-22 13:40:00,28.22,28.24,28.19,28.22,24872.0,24.6079,24.6253,24.5817,24.6079,24872.0
2019-04-22 13:50:00,28.22,28.22,28.16,28.18,15454.0,24.6079,24.6079,24.5556,24.573,15454.0
2019-04-22 14:00:00,28.18,28.18,28.14,28.16,22252.0,24.573,24.573,24.5381,24.5556,22252.0
2019-04-22 14:10:00,28.14,28.17,28.13,28.13,25584.0,24.5381,24.5643,24.5294,24.5294,25584.0
2019-04-22 14:20:00,28.13,28.14,28.07,28.11,30370.0,24.5294,24.5381,24.4771,24.512,30370.0
2019-04-22 14:30:00,28.11,28.11,28.01,28.01,20766.0,24.512,24.512,24.4248,24.4248,20766.0
2019-04-22 14:40:00,28.02,28.05,27.99,28.02,69160.0,24.4335,24.4597,24.4073,24.4335,69160.0
2019-04-22 14:50:00,28.02,28.24,28.0,28.21,150308.0,24.4335,24.6253,24.4161,24.5992,150308.0
2019-04-22 15:00:00,28.22,28.22,28.11,28.14,63000.0,24.6079,24.6079,24.512,24.5381,63000.0
2019-04-22 15:10:00,28.14,28.3,28.14,28.26,53552.0,24.5381,24.6777,24.5381,24.6428,53552.0
2019-04-22 15:20:00,28.27,28.28,28.24,28.26,53466.0,24.6515,24.6602,24.6253,24.6428,53466.0
2019-04-22 15:30:00,28.25,28.3,28.2,28.27,107892.0,24.6341,24.6777,24.5905,24.6515,107892.0
2019-04-22 15:40:00,28.27,28.3,28.18,28.2,110296.0,24.6515,24.6777,24.573,24.5905,110296.0
2019-04-22 15:50:00,28.2,28.21,28.16,28.17,173266.0,24.5905,24.5992,24.5556,24.5643,173266.0
2019-04-23 09:30:00,28.25,28.42,28.25,28.39,61376.0,24.6341,24.7823,24.6341,24.7561,61376.0
2019-04-23 09:40:00,28.37,28.45,28.13,28.13,47958.0,24.7387,24.8085,24.5294,24.5294,47958.0
2019-04-23 09:50:00,28.13,28.21,28.07,28.17,43808.0,24.5294,24.5992,24.4771,24.5643,43808.0
2019-04-23 10:00:00,28.18,28.22,28.16,28.19,34388.0,24.573,24.6079,24.5556,24.5817,34388.0
2019-04-23 10:10:00,28.17,28.21,28.11,28.11,27566.0,24.5643,24.5992,24.512,24.512,27566.0
2019-04-23 10:20:00,28.08,28.29,28.08,28.27,40584.0,24.4858,24.6689,24.4858,24.6515,40584.0
2019-04-23 10:30:00,28.29,28.44,28.29,28.44,33932.0,24.6689,24.7997,24.6689,24.7997,33932.0
2019-04-23 10:40:00,28.44,28.45,28.39,28.4,33608.0,24.7997,24.8085,24.7561,24.7649,33608.0
2019-04-23 10:50:00,28.41,28.46,28.41,28.43,40798.0,24.7736,24.8172,24.7736,24.791,40798.0
2019-04-23 11:00:00,28.43,28.43,28.24,28.25,38022.0,24.791,24.791,24.6253,24.6341,38022.0
2019-04-23 11:10:00,28.27,28.36,28.26,28.33,45986.0,24.6515,24.73,24.6428,24.7038,45986.0
2019-04-23 11:20:00,28.33,28.36,28.29,28.34,44648.0,24.7038,24.73,24.6689,24.7125,44648.0
2019-04-23 11:30:00,28.33,28.39,28.33,28.39,53210.0,24.7038,24.7561,24.7038,24.7561,53210.0
2019-04-23 11:40:00,28.4,28.42,28.36,28.41,24792.0,24.7649,24.7823,24.73,24.7736,24792.0
2019-04-23 11:50:00,28.4,28.49,28.36,28.47,43868.0,24.7649,24.8433,24.73,24.8259,43868.0
2019-04-23 12:00:00,28.48,28.58,28.47,28.56,77028.0,24.8346,24.9218,24.8259,24.9044,77028.0
2019-04-23 12:10:00,28.56,28.58,28.53,28.56,56874.0,24.9044,24.9218,24.8782,24.9044,56874.0
2019-04-23 12:20:00,28.56,28.61,28.54,28.59,38954.0,24.9044,24.948,24.8869,24.9305,38954.0
2019-04-23 12:30:00,28.59,28.59,28.5,28.58,34636.0,24.9305,24.9305,24.8521,24.9218,34636.0
2019-04-23 12:40:00,28.59,28.59,28.53,28.55,37664.0,24.9305,24.9305,24.8782,24.8957,37664.0
2019-04-23 12:50:00,28.55,28.6,28.52,28.6,18068.0,24.8957,24.9393,24.8695,24.9393,18068.0
2019-04-23 13:00:00,28.6,28.64,28.59,28.64,61840.0,24.9393,24.9741,24.9305,24.9741,61840.0
2019-04-23 13:10:00,28.64,28.67,28.63,28.65,37562.0,24.9741,25.0003,24.9654,24.9829,37562.0
2019-04-23 13:20:00,28.65,28.68,28.65,28.68,24698.0,24.9829,25.009,24.9829,25.009,24698.0
2019-04-23 13:30:00,28.68,28.68,28.64,28.64,37746.0,25.009,25.009,24.9741,24.9741,37746.0
2019-04-23 13:40:00,28.64,28.64,28.58,28.58,28140.0,24.9741,24.9741,24.9218,24.9218,28140.0
2019-04-23 13:50:00,28.59,28.59,28.56,28.57,32086.0,24.9305,24.9305,24.9044,24.9131,32086.0
2019-04-23 14:00:00,28.56,28.58,28.53,28.57,35626.0,24.9044,24.9218,24.8782,24.9131,35626.0
2019-04-23 14:10:00,28.57,28.59,28.49,28.5,81336.0,24.9131,24.9305,24.8433,24.8521,81336.0
2019-04-23 14:20:00,28.5,28.58,28.5,28.54,29162.0,24.8521,24.9218,24.8521,24.8869,29162.0
2019-04-23 14:30:00,28.54,28.56,28.49,28.5,34062.0,24.8869,24.9044,24.8433,24.8521,34062.0
2019-04-23 14:40:00,28.5,28.51,28.46,28.46,38374.0,24.8521,24.8608,24.8172,24.8172,38374.0
2019-04-23 14:50:00,28.46,28.47,28.43,28.45,56684.0,24.8172,24.8259,24.791,24.8085,56684.0
2019-04-23 15:00:00,28.45,28.45,28.41,28.44,65850.0,24.8085,24.8085,24.7736,24.7997,65850.0
2019-04-23 15:10:00,28.43,28.47,28.43,28.46,38700.0,24.791,24.8259,24.791,24.8172,38700.0
2019-04-23 15:20:00,28.45,28.46,28.38,28.4,48332.0,24.8085,24.8172,24.7474,24.7649,48332.0
2019-04-23 15:30:00,28.4,28.43,28.37,28.38,82290.0,24.7649,24.791,24.7387,24.7474,82290.0
2019-04-23 15:40:00,28.38,28.4,28.36,28.38,107148.0,24.7474,24.7649,24.73,24.7474,107148.0
2019-04-23 15:50:00,28.38,28.4,28.33,28.36,272596.0,24.7474,24.7649,24.7038,24.73,272596.0
2019-04-24 09:30:00,28.36,28.52,28.35,28.43,46090.0,24.73,24.8695,24.7213,24.791,46090.0
2019-04-24 09:40:00,28.43,28.61,28.43,28.57,64152.0,24.791,24.948,24.791,24.9131,64152.0
2019-04-24 09:50:00,28.57,28.81,28.53,28.75,44956.0,24.9131,25.1224,24.8782,25.0701,44956.0
2019-04-24 10:00:00,28.75,28.8,28.68,28.78,97344.0,25.0701,25.1137,25.009,25.0962,97344.0
2019-04-24 10:10:00,28.8,28.81,28.71,28.79,21930.0,25.1137,25.1224,25.0352,25.1049,21930.0
2019-04-24 10:20:00,28.79,28.94,28.79,28.9,63380.0,25.1049,25.2357,25.1049,25.2009,63380.0
2019-04-24 10:30:00,28.9,29.05,28.86,28.99,75172.0,25.2009,25.3317,25.166,25.2793,75172.0
2019-04-24 10:40:00,28.98,29.03,28.88,28.92,22962.0,25.2706,25.3142,25.1834,25.2183,22962.0
2019-04-24 10:50:00,28.91,28.95,28.87,28.94,43792.0,25.2096,25.2445,25.1747,25.2357,43792.0
2019-04-24 11:00:00,28.93,28.95,28.88,28.94,30052.0,25.227,25.2445,25.1834,25.2357,30052.0
2019-04-24 11:10:00,28.95,28.95,28.89,28.92,30472.0,25.2445,25.2445,25.1921,25.2183,30472.0
2019-04-24 11:20:00,28.91,28.92,28.87,28.91,29070.0,25.2096,25.2183,25.1747,25.2096,29070.0
2019-04-24 11:30:00,28.92,28.92,28.78,28.8,34146.0,25.2183,25.2183,25.0962,25.1137,34146.0
2019-04-24 11:40:00,28.81,28.83,28.78,28.78,35558.0,25.1224,25.1398,25.0962,25.0962,35558.0
2019-04-24 11:50:00,28.78,28.82,28.74,28.8,59670.0,25.0962,25.1311,25.0613,25.1137,59670.0
2019-04-24 12:00:00,28.8,28.82,28.77,28.79,33986.0,25.1137,25.1311,25.0875,25.1049,33986.0
2019-04-24 12:10:00,28.8,28.82,28.74,28.77,25606.0,25.1137,25.1311,25.0613,25.0875,25606.0
2019-04-24 12:20:00,28.79,28.79,28.74,28.78,29038.0,25.1049,25.1049,25.0613,25.0962,29038.0
2019-04-24 12:30:00,28.77,28.77,28.71,28.74,32192.0,25.0875,25.0875,25.0352,25.0613,32192.0
2019-04-24 12:40:00,28.74,28.75,28.71,28.73,28180.0,25.0613,25.0701,25.0352,25.0526,28180.0
2019-04-24 12:50:00,28.73,28.74,28.65,28.66,31584.0,25.0526,25.0613,24.9829,24.9916,31584.0
2019-04-24 13:00:00,28.66,28.66,28.59,28.63,28650.0,24.9916,24.9916,24.9305,24.9654,28650.0
2019-04-24 13:10:00,28.63,28.64,28.6,28.61,18904.0,24.9654,24.9741,24.9393,24.948,18904.0
2019-04-24 13:20:00,28.61,28.66,28.61,28.63,26774.0,24.948,24.9916,24.948,24.9654,26774.0
2019-04-24 13:30:00,28.63,28.7,28.6,28.65,45858.0,24.9654,25.0265,24.9393,24.9829,45858.0
2019-04-24 13:40:00,28.66,28.66,28.61,28.64,28456.0,24.9916,24.9916,24.948,24.9741,28456.0
2019-04-24 13:50:00,28.64,28.68,28.63,28.66,36568.0,24.9741,25.009,24.9654,24.9916,36568.0
2019-04-24 14:00:00,28.67,28.77,28.66,28.77,21118.0,25.0003,25.0875,24.9916,25.0875,21118.0
2019-04-24 14:10:00,28.77,28.86,28.76,28.85,27844.0,25.0875,25.166,25.0788,25.1573,27844.0
2019-04-24 14:20:00,28.85,28.89,28.84,28.87,27328.0,25.1573,25.1921,25.1485,25.1747,27328.0
2019-04-24 14:30:00,28.88,28.92,28.87,28.89,51644.0,25.1834,25.2183,25.1747,25.1921,51644.0
2019-04-24 14:40:00,28.89,28.95,28.89,28.93,100862.0,25.1921,25.2445,25.1921,25.227,100862.0
2019-04-24 14:50:00,28.93,28.98,28.92,28.96,51278.0,25.227,25.2706,25.2183,25.2532,51278.0
2019-04-24 15:00:00,28.96,29.03,28.94,29.02,69268.0,25.2532,25.3142,25.2357,25.3055,69268.0
2019-04-24 15:10:00,29.03,29.03,28.96,28.97,49616.0,25.3142,25.3142,25.2532,25.2619,49616.0
2019-04-24 15:20:00,28.98,29.0,28.96,28.98,69972.0,25.2706,25.2881,25.2532,25.2706,69972.0
2019-04-24 15:30:00,28.98,29.0,28.95,29.0,119506.0,25.2706,25.2881,25.2445,25.2881,119506.0
2019-04-24 15:40:00,28.99,29.06,28.98,29.06,154910.0,25.2793,25.3404,25.2706,25.3404,154910.0
2019-04-24 15:50:00,29.06,29.06,28.96,29.0,307250.0,25.3404,25.3404,25.2532,25.2881,307250.0
2019-04-25 09:30:00,28.7,28.7,28.36,28.49,80298.0,25.2398,25.2398,24.9408,25.0551,80298.0
2019-04-25 09:40:00,28.48,28.5,28.19,28.43,191132.0,25.0463,25.0639,24.7913,25.0024,191132.0
2019-04-25 09:50:00,28.45,28.46,28.35,28.36,29838.0,25.02,25.0288,24.932,24.9408,29838.0
2019-04-25 10:00:00,28.34,28.34,28.14,28.16,66052.0,24.9232,24.9232,24.7473,24.7649,66052.0
2019-04-25 10:10:00,28.16,28.18,28.08,28.13,51024.0,24.7649,24.7825,24.6946,24.7385,51024.0
2019-04-25 10:20:00,28.12,28.12,28.0,28.06,104316.0,24.7298,24.7298,24.6242,24.677,104316.0
2019-04-25 10:30:00,28.06,28.07,27.92,28.03,73584.0,24.677,24.6858,24.5539,24.6506,73584.0
2019-04-25 10:40:00,28.03,28.04,27.93,27.97,29408.0,24.6506,24.6594,24.5627,24.5978,29408.0
2019-04-25 10:50:00,27.96,27.97,27.88,27.97,50242.0,24.589,24.5978,24.5187,24.5978,50242.0
2019-04-25 11:00:00,27.98,28.07,27.95,28.0,77082.0,24.6066,24.6858,24.5802,24.6242,77082.0
2019-04-25 11:10:00,27.99,28.15,27.99,28.14,44862.0,24.6154,24.7561,24.6154,24.7473,44862.0
2019-04-25 11:20:00,28.15,28.25,28.15,28.24,39828.0,24.7561,24.8441,24.7561,24.8353,39828.0
2019-04-25 11:30:00,28.25,28.41,28.25,28.41,90840.0,24.8441,24.9848,24.8441,24.9848,90840.0
2019-04-25 11:40:00,28.41,28.43,28.38,28.39,20732.0,24.9848,25.0024,24.9584,24.9672,20732.0
2019-04-25 11:50:00,28.39,28.39,28.35,28.36,16228.0,24.9672,24.9672,24.932,24.9408,16228.0
2019-04-25 12:00:00,28.36,28.4,28.35,28.36,22520.0,24.9408,24.976,24.932,24.9408,22520.0
2019-04-25 12:10:00,28.36,28.36,28.29,28.31,26880.0,24.9408,24.9408,24.8793,24.8968,26880.0
2019-04-25 12:20:00,28.3,28.33,28.29,28.3,23354.0,24.8881,24.9144,24.8793,24.8881,23354.0
2019-04-25 12:30:00,28.3,28.43,28.29,28.41,70770.0,24.8881,25.0024,24.8793,24.9848,70770.0
2019-04-25 12:40:00,28.41,28.47,28.4,28.45,16410.0,24.9848,25.0376,24.976,25.02,16410.0
2019-04-25 12:50:00,28.43,28.52,28.43,28.52,18400.0,25.0024,25.0815,25.0024,25.0815,18400.0
2019-04-25 13:00:00,28.53,28.55,28.48,28.49,17400.0,25.0903,25.1079,25.0463,25.0551,17400.0
2019-04-25 13:10:00,28.5,28.51,28.45,28.48,31378.0,25.0639,25.0727,25.02,25.0463,31378.0
2019-04-25 13:20:00,28.49,28.55,28.48,28.52,18970.0,25.0551,25.1079,25.0463,25.0815,18970.0
2019-04-25 13:30:00,28.51,28.53,28.46,28.46,40724.0,25.0727,25.0903,25.0288,25.0288,40724.0
2019-04-25 13:40:00,28.45,28.47,28.35,28.37,31702.0,25.02,25.0376,24.932,24.9496,31702.0
2019-04-25 13:50:00,28.35,28.35,28.28,28.3,27628.0,24.932,24.932,24.8705,24.8881,27628.0
2019-04-25 14:00:00,28.29,28.33,28.26,28.32,37142.0,24.8793,24.9144,24.8529,24.9056,37142.0
2019-04-25 14:10:00,28.32,28.32,28.24,28.25,26610.0,24.9056,24.9056,24.8353,24.8441,26610.0
2019-04-25 14:20:00,28.24,28.25,28.18,28.24,39036.0,24.8353,24.8441,24.7825,24.8353,39036.0
2019-04-25 14:30:00,28.24,28.26,28.2,28.24,27604.0,24.8353,24.8529,24.8001,24.8353,27604.0
2019-04-25 14:40:00,28.25,28.25,28.19,28.23,29894.0,24.8441,24.8441,24.7913,24.8265,29894.0
2019-04-25 14:50:00,28.22,28.22,28.15,28.16,58358.0,24.8177,24.8177,24.7561,24.7649,58358.0
2019-04-25 15:00:00,28.15,28.17,28.14,28.15,54324.0,24.7561,24.7737,24.7473,24.7561,54324.0
2019-04-25 15:10:00,28.15,28.17,28.14,28.15,52858.0,24.7561,24.7737,24.7473,24.7561,52858.0
2019-04-25 15:20:00,28.14,28.2,28.12,28.14,86768.0,24.7473,24.8001,24.7298,24.7473,86768.0
2019-04-25 15:30:00,28.14,28.16,28.1,28.11,80192.0,24.7473,24.7649,24.7122,24.721,80192.0
2019-04-25 15:40:00,28.11,28.16,28.08,28.15,130798.0,24.721,24.7649,24.6946,24.7561,130798.0
2019-04-25 15:50:00,28.15,28.18,28.14,28.15,287934.0,24.7561,24.7825,24.7473,24.7561,287934.0
2019-04-26 09:30:00,27.86,28.0,27.8,27.95,92830.0,24.5011,24.6242,24.4483,24.5802,92830.0
2019-04-26 09:40:00,27.93,28.05,27.92,27.93,141738.0,24.5627,24.6682,24.5539,24.5627,141738.0
2019-04-26 09:50:00,27.95,28.12,27.94,28.09,22438.0,24.5802,24.7298,24.5715,24.7034,22438.0
2019-04-26 10:00:00,28.07,28.15,28.05,28.07,27402.0,24.6858,24.7561,24.6682,24.6858,27402.0
2019-04-26 10:10:00,28.08,28.1,28.05,28.06,17436.0,24.6946,24.7122,24.6682,24.677,17436.0
2019-04-26 10:20:00,28.07,28.16,28.06,28.14,21452.0,24.6858,24.7649,24.677,24.7473,21452.0
2019-04-26 10:30:00,28.13,28.25,28.12,28.23,26420.0,24.7385,24.8441,24.7298,24.8265,26420.0
2019-04-26 10:40:00,28.24,28.27,28.19,28.25,29764.0,24.8353,24.8617,24.7913,24.8441,29764.0
2019-04-26 10:50:00,28.26,28.3,28.22,28.27,29764.0,24.8529,24.8881,24.8177,24.8617,29764.0
2019-04-26 11:00:00,28.27,28.27,28.21,28.25,40222.0,24.8617,24.8617,24.8089,24.8441,40222.0
2019-04-26 11:10:00,28.25,28.29,28.17,28.17,44132.0,24.8441,24.8793,24.7737,24.7737,44132.0
2019-04-26 11:20:00,28.17,28.17,28.09,28.15,31248.0,24.7737,24.7737,24.7034,24.7561,31248.0
2019-04-26 11:30:00,28.15,28.21,28.11,28.2,23422.0,24.7561,24.8089,24.721,24.8001,23422.0
2019-04-26 11:40:00,28.18,28.22,28.15,28.2,30546.0,24.7825,24.8177,24.7561,24.8001,30546.0
2019-04-26 11:50:00,28.2,28.23,28.17,28.17,27404.0,24.8001,24.8265,24.7737,24.7737,27404.0
2019-04-26 12:00:00,28.18,28.23,28.17,28.22,29894.0,24.7825,24.8265,24.7737,24.8177,29894.0
2019-04-26 12:10:00,28.2,28.23,28.18,28.22,32534.0,24.8001,24.8265,24.7825,24.8177,32534.0
2019-04-26 12:20:00,28.21,28.22,28.18,28.19,17428.0,24.8089,24.8177,24.7825,24.7913,17428.0
2019-04-26 12:30:00,28.19,28.22,28.16,28.17,30940.0,24.7913,24.8177,24.7649,24.7737,30940.0
2019-04-26 12:40:00,28.16,28.17,28.13,28.17,16172.0,24.7649,24.7737,24.7385,24.7737,16172.0
2019-04-26 12:50:00,28.16,28.17,28.13,28.16,18654.0,24.7649,24.7737,24.7385,24.7649,18654.0
2019-04-26 13:00:00,28.15,28.16,28.1,28.11,18518.0,24.7561,24.7649,24.7122,24.721,18518.0
2019-04-26 13:10:00,28.12,28.13,28.09,28.1,17594.0,24.7298,24.7385,24.7034,24.7122,17594.0
2019-04-26 13:20:00,28.09,28.11,28.07,28.09,8676.0,24.7034,24.721,24.6858,24.7034,8676.0
2019-04-26 13:30:00,28.08,28.09,28.03,28.08,35702.0,24.6946,24.7034,24.6506,24.6946,35702.0
2019-04-26 13:40:00,28.06,28.06,28.03,28.04,14000.0,24.677,24.677,24.6506,24.6594,14000.0
2019-04-26 13:50:00,28.04,28.05,28.0,28.0,35404.0,24.6594,24.6682,24.6242,24.6242,35404.0
2019-04-26 14:00:00,28.0,28.01,27.93,27.96,60440.0,24.6242,24.633,24.5627,24.589,60440.0
2019-04-26 14:10:00,27.95,28.05,27.95,28.05,26460.0,24.5802,24.6682,24.5802,24.6682,26460.0
2019-04-26 14:20:00,28.05,28.08,28.02,28.05,30408.0,24.6682,24.6946,24.6418,24.6682,30408.0
2019-04-26 14:30:00,28.05,28.08,28.03,28.08,54876.0,24.6682,24.6946,24.6506,24.6946,54876.0
2019-04-26 14:40:00,28.07,28.13,28.06,28.1,43282.0,24.6858,24.7385,24.677,24.7122,43282.0
2019-04-26 14:50:00,28.1,28.12,28.09,28.11,94958.0,24.7122,24.7298,24.7034,24.721,94958.0
2019-04-26 15:00:00,28.11,28.18,28.11,28.16,40726.0,24.721,24.7825,24.721,24.7649,40726.0
2019-04-26 15:10:00,28.16,28.17,28.14,28.14,22968.0,24.7649,24.7737,24.7473,24.7473,22968.0
2019-04-26 15:20:00,28.15,28.16,28.11,28.14,37006.0,24.7561,24.7649,24.721,24.7473,37006.0
2019-04-26 15:30:00,28.14,28.16,28.11,28.16,61364.0,24.7473,24.7649,24.721,24.7649,61364.0
2019-04-26 15:40:00,28.16,28.16,28.11,28.13,117102.0,24.7649,24.7649,24.721,24.7385,117102.0
2019-04-26 15:50:00,28.13,28.14,28.07,28.1,220748.0,24.7385,24.7473,24.6858,24.7122,220748.0
2019-04-29 09:30:00,28.08,28.23,28.07,28.1,23148.0,24.6946,24.8265,24.6858,24.7122,23148.0
2019-04-29 09:40:00,28.12,28.33,27.99,28.28,32052.0,24.7298,24.9144,24.6154,24.8705,32052.0
2019-04-29 09:50:00,28.29,28.29,28.2,28.25,58220.0,24.8793,24.8793,24.8001,24.8441,58220.0
2019-04-29 10:00:00,28.28,28.31,28.16,28.2,16336.0,24.8705,24.8968,24.7649,24.8001,16336.0
2019-04-29 10:10:00,28.22,28.36,28.21,28.32,27706.0,24.8177,24.9408,24.8089,24.9056,27706.0
2019-04-29 10:20:00,28.32,28.34,28.27,28.3,17034.0,24.9056,24.9232,24.8617,24.8881,17034.0
2019-04-29 10:30:00,28.3,28.32,28.25,28.3,8200.0,24.8881,24.9056,24.8441,24.8881,8200.0
2019-04-29 10:40:00,28.3,28.32,28.27,28.27,8702.0,24.8881,24.9056,24.8617,24.8617,8702.0
2019-04-29 10:50:00,28.27,28.3,28.25,28.29,9210.0,24.8617,24.8881,24.8441,24.8793,9210.0
2019-04-29 11:00:00,28.3,28.31,28.2,28.23,12800.0,24.8881,24.8968,24.8001,24.8265,12800.0
2019-04-29 11:10:00,28.22,28.27,28.22,28.23,12626.0,24.8177,24.8617,24.8177,24.8265,12626.0
2019-04-29 11:20:00,28.24,28.3,28.24,28.26,13756.0,24.8353,24.8881,24.8353,24.8529,13756.0
2019-04-29 11:30:00,28.25,28.27,28.22,28.24,14350.0,24.8441,24.8617,24.8177,24.8353,14350.0
2019-04-29 11:40:00,28.24,28.29,28.21,28.28,11162.0,24.8353,24.8793,24.8089,24.8705,11162.0
2019-04-29 11:50:00,28.29,28.29,28.25,28.27,15328.0,24.8793,24.8793,24.8441,24.8617,15328.0
2019-04-29 12:00:00,28.27,28.3,28.25,28.28,17090.0,24.8617,24.8881,24.8441,24.8705,17090.0
2019-04-29 12:10:00,28.28,28.3,28.27,28.28,16016.0,24.8705,24.8881,24.8617,24.8705,16016.0
2019-04-29 12:20:00,28.28,28.31,28.28,28.31,19336.0,24.8705,24.8968,24.8705,24.8968,19336.0
2019-04-29 12:30:00,28.31,28.32,28.28,28.29,21070.0,24.8968,24.9056,24.8705,24.8793,21070.0
2019-04-29 12:40:00,28.3,28.31,28.25,28.28,18766.0,24.8881,24.8968,24.8441,24.8705,18766.0
2019-04-29 12:50:00,28.27,28.29,28.25,28.28,12600.0,24.8617,24.8793,24.8441,24.8705,12600.0
2019-04-29 13:00:00,28.28,28.29,28.24,28.25,11400.0,24.8705,24.8793,24.8353,24.8441,11400.0
2019-04-29 13:10:00,28.27,28.28,28.25,28.26,10810.0,24.8617,24.8705,24.8441,24.8529,10810.0
2019-04-29 13:20:00,28.26,28.31,28.25,28.31,22646.0,24.8529,24.8968,24.8441,24.8968,22646.0
2019-04-29 13:30:00,28.31,28.32,28.27,28.28,21794.0,24.8968,24.9056,24.8617,24.8705,21794.0
2019-04-29 13:40:00,28.28,28.29,28.25,28.26,22332.0,24.8705,24.8793,24.8441,24.8529,22332.0
2019-04-29 13:50:00,28.26,28.33,28.26,28.33,18946.0,24.8529,24.9144,24.8529,24.9144,18946.0
2019-04-29 14:00:00,28.32,28.35,28.32,28.34,20734.0,24.9056,24.932,24.9056,24.9232,20734.0
2019-04-29 14:10:00,28.34,28.37,28.33,28.36,19964.0,24.9232,24.9496,24.9144,24.9408,19964.0
2019-04-29 14:20:00,28.37,28.39,28.35,28.38,20404.0,24.9496,24.9672,24.932,24.9584,20404.0
2019-04-29 14:30:00,28.38,28.39,28.36,28.38,19336.0,24.9584,24.9672,24.9408,24.9584,19336.0
2019-04-29 14:40:00,28.38,28.45,28.38,28.4,65910.0,24.9584,25.02,24.9584,24.976,65910.0
2019-04-29 14:50:00,28.39,28.45,28.38,28.45,18126.0,24.9672,25.02,24.9584,25.02,18126.0
2019-04-29 15:00:00,28.45,28.47,28.42,28.43,21750.0,25.02,25.0376,24.9936,25.0024,21750.0
2019-04-29 15:10:00,28.43,28.44,28.4,28.42,32150.0,25.0024,25.0112,24.976,24.9936,32150.0
2019-04-29 15:20:00,28.42,28.43,28.34,28.36,38558.0,24.9936,25.0024,24.9232,24.9408,38558.0
2019-04-29 15:30:00,28.36,28.41,28.35,28.4,52194.0,24.9408,24.9848,24.932,24.976,52194.0
2019-04-29 15:40:00,28.4,28.43,28.37,28.39,138188.0,24.976,25.0024,24.9496,24.9672,138188.0
2019-04-29 15:50:00,28.39,28.4,28.35,28.38,209766.0,24.9672,24.976,24.932,24.9584,209766.0
2019-04-30 09:30:00,28.4,28.67,28.3,28.53,70830.0,24.976,25.2134,24.8881,25.0903,70830.0
2019-04-30 09:40:00,28.53,28.58,28.34,28.5,52860.0,25.0903,25.1343,24.9232,25.0639,52860.0
2019-04-30 09:50:00,28.56,28.59,28.45,28.45,33884.0,25.1167,25.1431,25.02,25.02,33884.0
2019-04-30 10:00:00,28.49,28.49,28.34,28.34,27710.0,25.0551,25.0551,24.9232,24.9232,27710.0
2019-04-30 10:10:00,28.37,28.41,28.28,28.4,34538.0,24.9496,24.9848,24.8705,24.976,34538.0
2019-04-30 10:20:00,28.4,28.44,28.36,28.37,30614.0,24.976,25.0112,24.9408,24.9496,30614.0
2019-04-30 10:30:00,28.37,28.41,28.36,28.38,24712.0,24.9496,24.9848,24.9408,24.9584,24712.0
2019-04-30 10:40:00,28.36,28.44,28.36,28.38,31788.0,24.9408,25.0112,24.9408,24.9584,31788.0
2019-04-30 10:50:00,28.41,28.43,28.38,28.41,25958.0,24.9848,25.0024,24.9584,24.9848,25958.0
2019-04-30 11:00:00,28.42,28.42,28.23,28.25,41920.0,24.9936,24.9936,24.8265,24.8441,41920.0
2019-04-30 11:10:00,28.26,28.3,28.23,28.29,38230.0,24.8529,24.8881,24.8265,24.8793,38230.0
2019-04-30 11:20:00,28.3,28.35,28.26,28.29,37070.0,24.8881,24.932,24.8529,24.8793,37070.0
2019-04-30 11:30:00,28.29,28.33,28.28,28.33,28808.0,24.8793,24.9144,24.8705,24.9144,28808.0
2019-04-30 11:40:00,28.32,28.43,28.31,28.43,33816.0,24.9056,25.0024,24.8968,25.0024,33816.0
2019-04-30 11:50:00,28.42,28.47,28.4,28.45,39670.0,24.9936,25.0376,24.976,25.02,39670.0
2019-04-30 12:00:00,28.45,28.46,28.41,28.45,23734.0,25.02,25.0288,24.9848,25.02,23734.0
2019-04-30 12:10:00,28.45,28.5,28.44,28.48,29368.0,25.02,25.0639,25.0112,25.0463,29368.0
2019-04-30 12:20:00,28.47,28.47,28.43,28.43,17472.0,25.0376,25.0376,25.0024,25.0024,17472.0
2019-04-30 12:30:00,28.44,28.46,28.4,28.4,17914.0,25.0112,25.0288,24.976,24.976,17914.0
2019-04-30 12:40:00,28.41,28.45,28.38,28.38,39658.0,24.9848,25.02,24.9584,24.9584,39658.0
2019-04-30 12:50:00,28.39,28.42,28.38,28.41,23090.0,24.9672,24.9936,24.9584,24.9848,23090.0
2019-04-30 13:00:00,28.42,28.45,28.42,28.44,23232.0,24.9936,25.02,24.9936,25.0112,23232.0
2019-04-30 13:10:00,28.44,28.46,28.41,28.42,24672.0,25.0112,25.0288,24.9848,24.9936,24672.0
2019-04-30 13:20:00,28.43,28.46,28.39,28.4,23294.0,25.0024,25.0288,24.9672,24.976,23294.0
2019-04-30 13:30:00,28.39,28.48,28.39,28.48,22332.0,24.9672,25.0463,24.9672,25.0463,22332.0
2019-04-30 13:40:00,28.48,28.57,28.48,28.53,27178.0,25.0463,25.1255,25.0463,25.0903,27178.0
2019-04-30 13:50:00,28.55,28.6,28.52,28.6,32966.0,25.1079,25.1519,25.0815,25.1519,32966.0
2019-04-30 14:00:00,28.6,28.64,28.6,28.61,36166.0,25.1519,25.1871,25.1519,25.1607,36166.0
2019-04-30 14:10:00,28.61,28.64,28.6,28.63,41346.0,25.1607,25.1871,25.1519,25.1783,41346.0
2019-04-30 14:20:00,28.62,28.66,28.61,28.64,54064.0,25.1695,25.2046,25.1607,25.1871,54064.0
2019-04-30 14:30:00,28.64,28.65,28.52,28.58,116174.0,25.1871,25.1959,25.0815,25.1343,116174.0
2019-04-30 14:40:00,28.58,28.6,28.57,28.58,46194.0,25.1343,25.1519,25.1255,25.1343,46194.0
2019-04-30 14:50:00,28.57,28.58,28.5,28.52,32614.0,25.1255,25.1343,25.0639,25.0815,32614.0
2019-04-30 15:00:00,28.52,28.58,28.52,28.58,37972.0,25.0815,25.1343,25.0815,25.1343,37972.0
2019-04-30 15:10:00,28.59,28.59,28.5,28.5,26366.0,25.1431,25.1431,25.0639,25.0639,26366.0
2019-04-30 15:20:00,28.51,28.55,28.5,28.51,52652.0,25.0727,25.1079,25.0639,25.0727,52652.0
2019-04-30 15:30:00,28.52,28.56,28.5,28.54,63230.0,25.0815,25.1167,25.0639,25.0991,63230.0
2019-04-30 15:40:00,28.54,28.57,28.51,28.54,76450.0,25.0991,25.1255,25.0727,25.0991,76450.0
2019-04-30 15:50:00,28.54,28.6,28.54,28.58,293514.0,25.0991,25.1519,25.0991,25.1343,293514.0
2019-05-01 09:30:00,28.56,28.56,28.36,28.42,24280.0,25.1167,25.1167,24.9408,24.9936,24280.0
2019-05-01 09:40:00,28.43,28.64,28.43,28.64,16406.0,25.0024,25.1871,25.0024,25.1871,16406.0
2019-05-01 09:50:00,28.65,28.65,28.52,28.52,21534.0,25.1959,25.1959,25.0815,25.0815,21534.0
2019-05-01 10:00:00,28.48,28.5,28.36,28.38,18582.0,25.0463,25.0639,24.9408,24.9584,18582.0
2019-05-01 10:10:00,28.36,28.39,28.3,28.31,29128.0,24.9408,24.9672,24.8881,24.8968,29128.0
2019-05-01 10:20:00,28.31,28.35,28.24,28.25,25004.0,24.8968,24.932,24.8353,24.8441,25004.0
2019-05-01 10:30:00,28.25,28.25,28.2,28.22,23424.0,24.8441,24.8441,24.8001,24.8177,23424.0
2019-05-01 10:40:00,28.22,28.25,28.21,28.21,22990.0,24.8177,24.8441,24.8089,24.8089,22990.0
2019-05-01 10:50:00,28.22,28.23,28.18,28.2,35338.0,24.8177,24.8265,24.7825,24.8001,35338.0
2019-05-01 11:00:00,28.2,28.2,28.11,28.14,168178.0,24.8001,24.8001,24.721,24.7473,168178.0
2019-05-01 11:10:00,28.15,28.15,28.06,28.11,64918.0,24.7561,24.7561,24.677,24.721,64918.0
2019-05-01 11:20:00,28.11,28.11,27.98,27.98,39404.0,24.721,24.721,24.6066,24.6066,39404.0
2019-05-01 11:30:00,27.98,28.02,27.95,27.95,79494.0,24.6066,24.6418,24.5802,24.5802,79494.0
2019-05-01 11:40:00,27.95,27.97,27.91,27.91,74538.0,24.5802,24.5978,24.5451,24.5451,74538.0
2019-05-01 11:50:00,27.92,27.96,27.89,27.93,30210.0,24.5539,24.589,24.5275,24.5627,30210.0
2019-05-01 12:00:00,27.93,28.02,27.93,27.96,29868.0,24.5627,24.6418,24.5627,24.589,29868.0
2019-05-01 12:10:00,27.97,27.98,27.93,27.93,19720.0,24.5978,24.6066,24.5627,24.5627,19720.0
2019-05-01 12:20:00,27.93,27.93,27.88,27.88,28434.0,24.5627,24.5627,24.5187,24.5187,28434.0
2019-05-01 12:30:00,27.89,27.89,27.81,27.82,72672.0,24.5275,24.5275,24.4571,24.4659,72672.0
2019-05-01 12:40:00,27.82,27.82,27.69,27.69,39366.0,24.4659,24.4659,24.3516,24.3516,39366.0
2019-05-01 12:50:00,27.7,27.7,27.61,27.63,45410.0,24.3604,24.3604,24.2812,24.2988,45410.0
2019-05-01 13:00:00,27.64,27.66,27.55,27.57,120128.0,24.3076,24.3252,24.2285,24.2461,120128.0
2019-05-01 13:10:00,27.57,27.73,27.55,27.7,82242.0,24.2461,24.3868,24.2285,24.3604,82242.0
2019-05-01 13:20:00,27.7,27.86,27.68,27.86,43278.0,24.3604,24.5011,24.3428,24.5011,43278.0
2019-05-01 13:30:00,27.86,27.93,27.85,27.93,29102.0,24.5011,24.5627,24.4923,24.5627,29102.0
2019-05-01 13:40:00,27.93,27.98,27.91,27.92,60704.0,24.5627,24.6066,24.5451,24.5539,60704.0
2019-05-01 13:50:00,27.92,27.93,27.86,27.86,22144.0,24.5539,24.5627,24.5011,24.5011,22144.0
2019-05-01 14:00:00,27.86,27.92,27.84,27.89,29430.0,24.5011,24.5539,24.4835,24.5275,29430.0
2019-05-01 14:10:00,27.89,27.89,27.75,27.75,37740.0,24.5275,24.5275,24.4044,24.4044,37740.0
2019-05-01 14:20:00,27.75,27.79,27.75,27.76,21046.0,24.4044,24.4395,24.4044,24.4132,21046.0
2019-05-01 14:30:00,27.75,27.76,27.66,27.66,21524.0,24.4044,24.4132,24.3252,24.3252,21524.0
2019-05-01 14:40:00,27.66,27.71,27.62,27.69,68166.0,24.3252,24.3692,24.29,24.3516,68166.0
2019-05-01 14:50:00,27.7,27.73,27.65,27.66,60398.0,24.3604,24.3868,24.3164,24.3252,60398.0
2019-05-01 15:00:00,27.65,27.78,27.65,27.78,101958.0,24.3164,24.4307,24.3164,24.4307,101958.0
2019-05-01 15:10:00,27.77,27.8,27.73,27.79,117252.0,24.4219,24.4483,24.3868,24.4395,117252.0
2019-05-01 15:20:00,27.8,27.81,27.67,27.7,318162.0,24.4483,24.4571,24.334,24.3604,318162.0
2019-05-01 15:30:00,27.7,27.75,27.66,27.73,113012.0,24.3604,24.4044,24.3252,24.3868,113012.0
2019-05-01 15:40:00,27.72,27.75,27.68,27.72,174936.0,24.378,24.4044,24.3428,24.378,174936.0
2019-05-01 15:50:00,27.74,27.75,27.66,27.68,340462.0,24.3956,24.4044,24.3252,24.3428,340462.0
2019-05-02 09:30:00,27.61,27.91,27.58,27.75,24216.0,24.2812,24.5451,24.2549,24.4044,24216.0
2019-05-02 09:40:00,27.78,27.78,27.61,27.66,67058.0,24.4307,24.4307,24.2812,24.3252,67058.0
2019-05-02 09:50:00,27.65,27.77,27.64,27.7,134716.0,24.3164,24.4219,24.3076,24.3604,134716.0
2019-05-02 10:00:00,27.72,27.75,27.64,27.71,64688.0,24.378,24.4044,24.3076,24.3692,64688.0
2019-05-02 10:10:00,27.71,27.9,27.71,27.86,311258.0,24.3692,24.5363,24.3692,24.5011,311258.0
2019-05-02 10:20:00,27.86,27.96,27.85,27.92,154006.0,24.5011,24.589,24.4923,24.5539,154006.0
2019-05-02 10:30:00,27.93,28.04,27.91,27.96,58664.0,24.5627,24.6594,24.5451,24.589,58664.0
2019-05-02 10:40:00,27.94,27.96,27.86,27.96,101718.0,24.5715,24.589,24.5011,24.589,101718.0
2019-05-02 10:50:00,27.94,27.99,27.92,27.94,77530.0,24.5715,24.6154,24.5539,24.5715,77530.0
2019-05-02 11:00:00,27.96,28.0,27.94,28.0,160298.0,24.589,24.6242,24.5715,24.6242,160298.0
2019-05-02 11:10:00,28.0,28.05,27.9,27.94,93954.0,24.6242,24.6682,24.5363,24.5715,93954.0
2019-05-02 11:20:00,27.94,27.94,27.8,27.81,16972.0,24.5715,24.5715,24.4483,24.4571,16972.0
2019-05-02 11:30:00,27.8,27.81,27.72,27.72,26488.0,24.4483,24.4571,24.378,24.378,26488.0
2019-05-02 11:40:00,27.71,27.75,27.66,27.74,15056.0,24.3692,24.4044,24.3252,24.3956,15056.0
2019-05-02 11:50:00,27.75,27.8,27.73,27.8,20822.0,24.4044,24.4483,24.3868,24.4483,20822.0
2019-05-02 12:00:00,27.81,27.91,27.79,27.88,18360.0,24.4571,24.5451,24.4395,24.5187,18360.0
2019-05-02 12:10:00,27.9,27.93,27.86,27.87,14800.0,24.5363,24.5627,24.5011,24.5099,14800.0
2019-05-02 12:20:00,27.89,27.97,27.88,27.9,28708.0,24.5275,24.5978,24.5187,24.5363,28708.0
2019-05-02 12:30:00,27.9,28.0,27.9,28.0,6572.0,24.5363,24.6242,24.5363,24.6242,6572.0
2019-05-02 12:40:00,28.0,28.06,27.93,27.98,30032.0,24.6242,24.677,24.5627,24.6066,30032.0
2019-05-02 12:50:00,27.98,28.04,27.94,28.04,15472.0,24.6066,24.6594,24.5715,24.6594,15472.0
2019-05-02 13:00:00,28.05,28.08,28.0,28.06,16342.0,24.6682,24.6946,24.6242,24.677,16342.0
2019-05-02 13:10:00,28.07,28.16,28.03,28.11,30502.0,24.6858,24.7649,24.6506,24.721,30502.0
2019-05-02 13:20:00,28.13,28.25,28.12,28.25,18494.0,24.7385,24.8441,24.7298,24.8441,18494.0
2019-05-02 13:30:00,28.25,28.27,28.21,28.25,21628.0,24.8441,24.8617,24.8089,24.8441,21628.0
2019-05-02 13:40:00,28.25,28.3,28.25,28.28,26458.0,24.8441,24.8881,24.8441,24.8705,26458.0
2019-05-02 13:50:00,28.26,28.32,28.25,28.27,27202.0,24.8529,24.9056,24.8441,24.8617,27202.0
2019-05-02 14:00:00,28.26,28.3,28.25,28.29,27658.0,24.8529,24.8881,24.8441,24.8793,27658.0
2019-05-02 14:10:00,28.29,28.36,28.27,28.3,29418.0,24.8793,24.9408,24.8617,24.8881,29418.0
2019-05-02 14:20:00,28.3,28.37,28.27,28.27,23812.0,24.8881,24.9496,24.8617,24.8617,23812.0
2019-05-02 14:30:00,28.28,28.34,28.27,28.32,46770.0,24.8705,24.9232,24.8617,24.9056,46770.0
2019-05-02 14:40:00,28.32,28.37,28.22,28.24,217066.0,24.9056,24.9496,24.8177,24.8353,217066.0
2019-05-02 14:50:00,28.23,28.27,28.2,28.2,33908.0,24.8265,24.8617,24.8001,24.8001,33908.0
2019-05-02 15:00:00,28.2,28.27,28.17,28.24,21530.0,24.8001,24.8617,24.7737,24.8353,21530.0
2019-05-02 15:10:00,28.24,28.28,28.23,28.26,32662.0,24.8353,24.8705,24.8265,24.8529,32662.0
2019-05-02 15:20:00,28.27,28.34,28.27,28.33,37134.0,24.8617,24.9232,24.8617,24.9144,37134.0
2019-05-02 15:30:00,28.33,28.37,28.3,28.32,61604.0,24.9144,24.9496,24.8881,24.9056,61604.0
2019-05-02 15:40:00,28.32,28.36,28.3,28.33,100844.0,24.9056,24.9408,24.8881,24.9144,100844.0
2019-05-02 15:50:00,28.33,28.4,28.3,28.4,201232.0,24.9144,24.976,24.8881,24.976,201232.0
2019-05-03 09:30:00,28.34,28.49,28.27,28.28,52196.0,24.9232,25.0551,24.8617,24.8705,52196.0
2019-05-03 09:40:00,28.32,28.39,28.27,28.34,13332.0,24.9056,24.9672,24.8617,24.9232,13332.0
2019-05-03 09:50:00,28.34,28.4,28.24,28.33,47288.0,24.9232,24.976,24.8353,24.9144,47288.0
2019-05-03 10:00:00,28.33,28.34,28.15,28.22,56016.0,24.9144,24.9232,24.7561,24.8177,56016.0
2019-05-03 10:10:00,28.21,28.23,28.14,28.18,9784.0,24.8089,24.8265,24.7473,24.7825,9784.0
2019-05-03 10:20:00,28.2,28.25,28.16,28.25,17620.0,24.8001,24.8441,24.7649,24.8441,17620.0
2019-05-03 10:30:00,28.23,28.27,28.16,28.16,22966.0,24.8265,24.8617,24.7649,24.7649,22966.0
2019-05-03 10:40:00,28.18,28.24,28.17,28.18,13652.0,24.7825,24.8353,24.7737,24.7825,13652.0
2019-05-03 10:50:00,28.2,28.23,28.15,28.2,14134.0,24.8001,24.8265,24.7561,24.8001,14134.0
2019-05-03 11:00:00,28.19,28.25,28.13,28.13,30624.0,24.7913,24.8441,24.7385,24.7385,30624.0
2019-05-03 11:10:00,28.14,28.18,28.08,28.08,12652.0,24.7473,24.7825,24.6946,24.6946,12652.0
2019-05-03 11:20:00,28.06,28.13,28.06,28.08,16326.0,24.677,24.7385,24.677,24.6946,16326.0
2019-05-03 11:30:00,28.09,28.13,28.06,28.08,18000.0,24.7034,24.7385,24.677,24.6946,18000.0
2019-05-03 11:40:00,28.08,28.1,28.03,28.03,38968.0,24.6946,24.7122,24.6506,24.6506,38968.0
2019-05-03 11:50:00,28.03,28.07,28.0,28.05,12768.0,24.6506,24.6858,24.6242,24.6682,12768.0
2019-05-03 12:00:00,28.06,28.09,28.04,28.04,19356.0,24.677,24.7034,24.6594,24.6594,19356.0
2019-05-03 12:10:00,28.05,28.07,28.04,28.06,9388.0,24.6682,24.6858,24.6594,24.677,9388.0
2019-05-03 12:20:00,28.07,28.08,28.03,28.04,17370.0,24.6858,24.6946,24.6506,24.6594,17370.0
2019-05-03 12:30:00,28.04,28.07,28.03,28.07,20350.0,24.6594,24.6858,24.6506,24.6858,20350.0
2019-05-03 12:40:00,28.06,28.08,28.02,28.03,11120.0,24.677,24.6946,24.6418,24.6506,11120.0
2019-05-03 12:50:00,28.02,28.04,27.99,28.04,21300.0,24.6418,24.6594,24.6154,24.6594,21300.0
2019-05-03 13:00:00,28.05,28.08,28.04,28.07,23022.0,24.6682,24.6946,24.6594,24.6858,23022.0
2019-05-03 13:10:00,28.06,28.16,28.06,28.16,24038.0,24.677,24.7649,24.677,24.7649,24038.0
2019-05-03 13:20:00,28.16,28.2,28.14,28.15,33052.0,24.7649,24.8001,24.7473,24.7561,33052.0
2019-05-03 13:30:00,28.15,28.21,28.13,28.2,16930.0,24.7561,24.8089,24.7385,24.8001,16930.0
2019-05-03 13:40:00,28.2,28.22,28.17,28.21,23524.0,24.8001,24.8177,24.7737,24.8089,23524.0
2019-05-03 13:50:00,28.21,28.23,28.16,28.22,64446.0,24.8089,24.8265,24.7649,24.8177,64446.0
2019-05-03 14:00:00,28.22,28.25,28.2,28.25,41258.0,24.8177,24.8441,24.8001,24.8441,41258.0
2019-05-03 14:10:00,28.26,28.32,28.24,28.32,32262.0,24.8529,24.9056,24.8353,24.9056,32262.0
2019-05-03 14:20:00,28.32,28.33,28.27,28.27,88544.0,24.9056,24.9144,24.8617,24.8617,88544.0
2019-05-03 14:30:00,28.27,28.3,28.23,28.3,48890.0,24.8617,24.8881,24.8265,24.8881,48890.0
2019-05-03 14:40:00,28.31,28.39,28.31,28.35,17088.0,24.8968,24.9672,24.8968,24.932,17088.0
2019-05-03 14:50:00,28.35,28.36,28.32,28.33,70210.0,24.932,24.9408,24.9056,24.9144,70210.0
2019-05-03 15:00:00,28.32,28.33,28.3,28.33,18028.0,24.9056,24.9144,24.8881,24.9144,18028.0
2019-05-03 15:10:00,28.32,28.33,28.29,28.29,22372.0,24.9056,24.9144,24.8793,24.8793,22372.0
2019-05-03 15:20:00,28.29,28.32,28.29,28.3,21082.0,24.8793,24.9056,24.8793,24.8881,21082.0
2019-05-03 15:30:00,28.3,28.32,28.29,28.32,45426.0,24.8881,24.9056,24.8793,24.9056,45426.0
2019-05-03 15:40:00,28.32,28.42,28.31,28.42,152440.0,24.9056,24.9936,24.8968,24.9936,152440.0
2019-05-03 15:50:00,28.42,28.43,28.29,28.32,252244.0,24.9936,25.0024,24.8793,24.9056,252244.0
2019-05-06 09:30:00,27.5,27.75,27.23,27.24,165880.0,24.1845,24.4044,23.9471,23.9558,165880.0
2019-05-06 09:40:00,27.24,27.66,27.16,27.59,186666.0,23.9558,24.3252,23.8855,24.2637,186666.0
2019-05-06 09:50:00,27.58,27.79,27.49,27.75,128264.0,24.2549,24.4395,24.1757,24.4044,128264.0
2019-05-06 10:00:00,27.74,27.75,27.56,27.7,42730.0,24.3956,24.4044,24.2373,24.3604,42730.0
2019-05-06 10:10:00,27.7,27.86,27.61,27.75,42864.0,24.3604,24.5011,24.2812,24.4044,42864.0
2019-05-06 10:20:00,27.75,27.79,27.69,27.74,34778.0,24.4044,24.4395,24.3516,24.3956,34778.0
2019-05-06 10:30:00,27.75,27.79,27.7,27.77,47380.0,24.4044,24.4395,24.3604,24.4219,47380.0
2019-05-06 10:40:00,27.77,27.87,27.77,27.87,57664.0,24.4219,24.5099,24.4219,24.5099,57664.0
2019-05-06 10:50:00,27.88,28.0,27.87,27.99,111176.0,24.5187,24.6242,24.5099,24.6154,111176.0
2019-05-06 11:00:00,27.99,28.02,27.92,27.94,36494.0,24.6154,24.6418,24.5539,24.5715,36494.0
2019-05-06 11:10:00,27.94,27.98,27.92,27.97,44570.0,24.5715,24.6066,24.5539,24.5978,44570.0
2019-05-06 11:20:00,27.98,28.02,27.92,27.95,88796.0,24.6066,24.6418,24.5539,24.5802,88796.0
2019-05-06 11:30:00,27.95,27.98,27.81,27.81,54744.0,24.5802,24.6066,24.4571,24.4571,54744.0
2019-05-06 11:40:00,27.82,27.93,27.81,27.86,37504.0,24.4659,24.5627,24.4571,24.5011,37504.0
2019-05-06 11:50:00,27.86,27.9,27.82,27.84,29760.0,24.5011,24.5363,24.4659,24.4835,29760.0
2019-05-06 12:00:00,27.85,27.89,27.71,27.75,99802.0,24.4923,24.5275,24.3692,24.4044,99802.0
2019-05-06 12:10:00,27.75,27.76,27.7,27.73,59374.0,24.4044,24.4132,24.3604,24.3868,59374.0
2019-05-06 12:20:00,27.71,27.73,27.66,27.68,50904.0,24.3692,24.3868,24.3252,24.3428,50904.0
2019-05-06 12:30:00,27.68,27.86,27.66,27.82,57514.0,24.3428,24.5011,24.3252,24.4659,57514.0
2019-05-06 12:40:00,27.81,27.86,27.79,27.81,23020.0,24.4571,24.5011,24.4395,24.4571,23020.0
2019-05-06 12:50:00,27.82,27.86,27.77,27.78,25686.0,24.4659,24.5011,24.4219,24.4307,25686.0
2019-05-06 13:00:00,27.78,27.9,27.75,27.9,35140.0,24.4307,24.5363,24.4044,24.5363,35140.0
2019-05-06 13:10:00,27.9,27.97,27.86,27.96,32684.0,24.5363,24.5978,24.5011,24.589,32684.0
2019-05-06 13:20:00,27.96,28.1,27.95,28.07,25098.0,24.589,24.7122,24.5802,24.6858,25098.0
2019-05-06 13:30:00,28.07,28.09,28.02,28.08,88444.0,24.6858,24.7034,24.6418,24.6946,88444.0
2019-05-06 13:40:00,28.08,28.11,28.03,28.05,76574.0,24.6946,24.721,24.6506,24.6682,76574.0
2019-05-06 13:50:00,28.04,28.05,27.92,27.93,31728.0,24.6594,24.6682,24.5539,24.5627,31728.0
2019-05-06 14:00:00,27.92,27.93,27.76,27.82,55402.0,24.5539,24.5627,24.4132,24.4659,55402.0
2019-05-06 14:10:00,27.82,27.85,27.76,27.79,30540.0,24.4659,24.4923,24.4132,24.4395,30540.0
2019-05-06 14:20:00,27.79,27.81,27.73,27.79,29802.0,24.4395,24.4571,24.3868,24.4395,29802.0
2019-05-06 14:30:00,27.8,27.89,27.79,27.84,32492.0,24.4483,24.5275,24.4395,24.4835,32492.0
2019-05-06 14:40:00,27.85,27.92,27.84,27.92,29408.0,24.4923,24.5539,24.4835,24.5539,29408.0
2019-05-06 14:50:00,27.93,28.0,27.91,27.99,76160.0,24.5627,24.6242,24.5451,24.6154,76160.0
2019-05-06 15:00:00,28.0,28.04,27.99,28.04,67900.0,24.6242,24.6594,24.6154,24.6594,67900.0
2019-05-06 15:10:00,28.05,28.1,28.04,28.08,52506.0,24.6682,24.7122,24.6594,24.6946,52506.0
2019-05-06 15:20:00,28.08,28.13,28.07,28.08,52208.0,24.6946,24.7385,24.6858,24.6946,52208.0
2019-05-06 15:30:00,28.08,28.12,28.07,28.09,91954.0,24.6946,24.7298,24.6858,24.7034,91954.0
2019-05-06 15:40:00,28.09,28.11,28.04,28.07,119722.0,24.7034,24.721,24.6594,24.6858,119722.0
2019-05-06 15:50:00,28.07,28.08,27.97,28.0,291944.0,24.6858,24.6946,24.5978,24.6242,291944.0
2019-05-07 09:30:00,27.74,27.93,27.74,27.86,78194.0,24.3956,24.5627,24.3956,24.5011,78194.0
2019-05-07 09:40:00,27.86,27.86,27.71,27.73,12200.0,24.5011,24.5011,24.3692,24.3868,12200.0
2019-05-07 09:50:00,27.72,27.91,27.72,27.81,49916.0,24.378,24.5451,24.378,24.4571,49916.0
2019-05-07 10:00:00,27.82,27.84,27.69,27.72,22200.0,24.4659,24.4835,24.3516,24.378,22200.0
2019-05-07 10:10:00,27.72,27.73,27.64,27.66,21456.0,24.378,24.3868,24.3076,24.3252,21456.0
2019-05-07 10:20:00,27.66,27.77,27.65,27.75,23644.0,24.3252,24.4219,24.3164,24.4044,23644.0
2019-05-07 10:30:00,27.76,27.76,27.57,27.57,28472.0,24.4132,24.4132,24.2461,24.2461,28472.0
2019-05-07 10:40:00,27.56,27.59,27.5,27.54,101514.0,24.2373,24.2637,24.1845,24.2197,101514.0
2019-05-07 10:50:00,27.51,27.53,27.43,27.43,31368.0,24.1933,24.2109,24.1229,24.1229,31368.0
2019-05-07 11:00:00,27.43,27.47,27.37,27.47,32470.0,24.1229,24.1581,24.0702,24.1581,32470.0
2019-05-07 11:10:00,27.45,27.46,27.38,27.4,75948.0,24.1405,24.1493,24.079,24.0966,75948.0
2019-05-07 11:20:00,27.4,27.4,27.31,27.39,28402.0,24.0966,24.0966,24.0174,24.0878,28402.0
2019-05-07 11:30:00,27.39,27.4,27.26,27.32,31664.0,24.0878,24.0966,23.9734,24.0262,31664.0
2019-05-07 11:40:00,27.33,27.42,27.31,27.4,36702.0,24.035,24.1141,24.0174,24.0966,36702.0
2019-05-07 11:50:00,27.39,27.39,27.32,27.34,30896.0,24.0878,24.0878,24.0262,24.0438,30896.0
2019-05-07 12:00:00,27.36,27.37,27.27,27.35,26090.0,24.0614,24.0702,23.9822,24.0526,26090.0
2019-05-07 12:10:00,27.38,27.38,27.32,27.33,26622.0,24.079,24.079,24.0262,24.035,26622.0
2019-05-07 12:20:00,27.33,27.43,27.32,27.43,18868.0,24.035,24.1229,24.0262,24.1229,18868.0
2019-05-07 12:30:00,27.43,27.46,27.39,27.41,37100.0,24.1229,24.1493,24.0878,24.1054,37100.0
2019-05-07 12:40:00,27.4,27.42,27.36,27.39,14586.0,24.0966,24.1141,24.0614,24.0878,14586.0
2019-05-07 12:50:00,27.4,27.45,27.37,27.38,17994.0,24.0966,24.1405,24.0702,24.079,17994.0
2019-05-07 13:00:00,27.36,27.37,27.26,27.27,23500.0,24.0614,24.0702,23.9734,23.9822,23500.0
2019-05-07 13:10:00,27.27,27.29,27.24,27.24,16834.0,23.9822,23.9998,23.9558,23.9558,16834.0
2019-05-07 13:20:00,27.25,27.27,27.18,27.22,58516.0,23.9646,23.9822,23.9031,23.9383,58516.0
2019-05-07 13:30:00,27.22,27.24,27.17,27.2,59678.0,23.9383,23.9558,23.8943,23.9207,59678.0
2019-05-07 13:40:00,27.19,27.19,27.13,27.18,61354.0,23.9119,23.9119,23.8591,23.9031,61354.0
2019-05-07 13:50:00,27.18,27.33,27.18,27.31,41418.0,23.9031,24.035,23.9031,24.0174,41418.0
2019-05-07 14:00:00,27.31,27.4,27.31,27.37,38682.0,24.0174,24.0966,24.0174,24.0702,38682.0
2019-05-07 14:10:00,27.37,27.38,27.25,27.3,28462.0,24.0702,24.079,23.9646,24.0086,28462.0
2019-05-07 14:20:00,27.3,27.3,27.11,27.11,53874.0,24.0086,24.0086,23.8415,23.8415,53874.0
2019-05-07 14:30:00,27.11,27.16,26.98,26.99,43888.0,23.8415,23.8855,23.7272,23.736,43888.0
2019-05-07 14:40:00,27.02,27.05,26.97,26.99,23616.0,23.7624,23.7888,23.7184,23.736,23616.0
2019-05-07 14:50:00,26.99,27.14,26.98,27.1,23596.0,23.736,23.8679,23.7272,23.8327,23596.0
2019-05-07 15:00:00,27.09,27.1,26.99,27.05,41582.0,23.8239,23.8327,23.736,23.7888,41582.0
2019-05-07 15:10:00,27.05,27.09,27.02,27.04,47978.0,23.7888,23.8239,23.7624,23.78,47978.0
2019-05-07 15:20:00,27.04,27.07,26.98,27.0,40688.0,23.78,23.8063,23.7272,23.7448,40688.0
2019-05-07 15:30:00,26.99,27.0,26.86,26.88,92034.0,23.736,23.7448,23.6217,23.6393,92034.0
2019-05-07 15:40:00,26.87,26.98,26.86,26.97,149022.0,23.6305,23.7272,23.6217,23.7184,149022.0
2019-05-07 15:50:00,26.97,27.04,26.93,27.04,446628.0,23.7184,23.78,23.6832,23.78,446628.0
2019-05-08 09:30:00,27.02,27.05,26.85,26.87,39266.0,23.7624,23.7888,23.6129,23.6305,39266.0
2019-05-08 09:40:00,26.91,27.18,26.91,27.06,25862.0,23.6656,23.9031,23.6656,23.7975,25862.0
2019-05-08 09:50:00,27.08,27.09,26.99,27.0,57164.0,23.8151,23.8239,23.736,23.7448,57164.0
2019-05-08 10:00:00,27.03,27.11,27.02,27.06,33996.0,23.7712,23.8415,23.7624,23.7975,33996.0
2019-05-08 10:10:00,27.04,27.11,27.0,27.11,46130.0,23.78,23.8415,23.7448,23.8415,46130.0
2019-05-08 10:20:00,27.14,27.18,27.05,27.05,25462.0,23.8679,23.9031,23.7888,23.7888,25462.0
2019-05-08 10:30:00,27.04,27.08,27.0,27.02,12404.0,23.78,23.8151,23.7448,23.7624,12404.0
2019-05-08 10:40:00,27.03,27.16,27.03,27.1,28384.0,23.7712,23.8855,23.7712,23.8327,28384.0
2019-05-08 10:50:00,27.1,27.14,27.04,27.14,28048.0,23.8327,23.8679,23.78,23.8679,28048.0
2019-05-08 11:00:00,27.17,27.5,27.17,27.39,254932.0,23.8943,24.1845,23.8943,24.0878,254932.0
2019-05-08 11:10:00,27.41,27.62,27.39,27.54,41594.0,24.1054,24.29,24.0878,24.2197,41594.0
2019-05-08 11:20:00,27.52,27.59,27.47,27.5,20348.0,24.2021,24.2637,24.1581,24.1845,20348.0
2019-05-08 11:30:00,27.5,27.55,27.34,27.35,40682.0,24.1845,24.2285,24.0438,24.0526,40682.0
2019-05-08 11:40:00,27.35,27.49,27.32,27.49,15480.0,24.0526,24.1757,24.0262,24.1757,15480.0
2019-05-08 11:50:00,27.49,27.56,27.48,27.5,15308.0,24.1757,24.2373,24.1669,24.1845,15308.0
2019-05-08 12:00:00,27.5,27.52,27.43,27.44,17962.0,24.1845,24.2021,24.1229,24.1317,17962.0
2019-05-08 12:10:00,27.43,27.43,27.34,27.4,27262.0,24.1229,24.1229,24.0438,24.0966,27262.0
2019-05-08 12:20:00,27.41,27.49,27.4,27.49,12078.0,24.1054,24.1757,24.0966,24.1757,12078.0
2019-05-08 12:30:00,27.49,27.5,27.45,27.46,15250.0,24.1757,24.1845,24.1405,24.1493,15250.0
2019-05-08 12:40:00,27.46,27.53,27.46,27.46,22154.0,24.1493,24.2109,24.1493,24.1493,22154.0
2019-05-08 12:50:00,27.45,27.48,27.43,27.46,14410.0,24.1405,24.1669,24.1229,24.1493,14410.0
2019-05-08 13:00:00,27.48,27.48,27.43,27.44,24218.0,24.1669,24.1669,24.1229,24.1317,24218.0
2019-05-08 13:10:00,27.43,27.44,27.36,27.44,77058.0,24.1229,24.1317,24.0614,24.1317,77058.0
2019-05-08 13:20:00,27.44,27.45,27.34,27.36,54504.0,24.1317,24.1405,24.0438,24.0614,54504.0
2019-05-08 13:30:00,27.36,27.36,27.31,27.32,18400.0,24.0614,24.0614,24.0174,24.0262,18400.0
2019-05-08 13:40:00,27.33,27.39,27.3,27.38,38414.0,24.035,24.0878,24.0086,24.079,38414.0
2019-05-08 13:50:00,27.38,27.42,27.33,27.39,43026.0,24.079,24.1141,24.035,24.0878,43026.0
2019-05-08 14:00:00,27.39,27.44,27.39,27.42,30924.0,24.0878,24.1317,24.0878,24.1141,30924.0
2019-05-08 14:10:00,27.41,27.42,27.34,27.42,21616.0,24.1054,24.1141,24.0438,24.1141,21616.0
2019-05-08 14:20:00,27.42,27.5,27.39,27.46,39790.0,24.1141,24.1845,24.0878,24.1493,39790.0
2019-05-08 14:30:00,27.46,27.49,27.42,27.43,30784.0,24.1493,24.1757,24.1141,24.1229,30784.0
2019-05-08 14:40:00,27.43,27.45,27.42,27.42,27340.0,24.1229,24.1405,24.1141,24.1141,27340.0
2019-05-08 14:50:00,27.42,27.48,27.41,27.47,47570.0,24.1141,24.1669,24.1054,24.1581,47570.0
2019-05-08 15:00:00,27.49,27.53,27.48,27.5,44836.0,24.1757,24.2109,24.1669,24.1845,44836.0
2019-05-08 15:10:00,27.5,27.52,27.46,27.5,34014.0,24.1845,24.2021,24.1493,24.1845,34014.0
2019-05-08 15:20:00,27.5,27.54,27.5,27.53,37982.0,24.1845,24.2197,24.1845,24.2109,37982.0
2019-05-08 15:30:00,27.53,27.53,27.48,27.53,72850.0,24.2109,24.2109,24.1669,24.2109,72850.0
2019-05-08 15:40:00,27.53,27.54,27.45,27.46,142018.0,24.2109,24.2197,24.1405,24.1493,142018.0
2019-05-08 15:50:00,27.46,27.46,27.36,27.37,297522.0,24.1493,24.1493,24.0614,24.0702,297522.0
2019-05-09 09:30:00,26.93,27.24,26.93,27.18,49094.0,23.6832,23.9558,23.6832,23.9031,49094.0
2019-05-09 09:40:00,27.18,27.25,27.07,27.13,77200.0,23.9031,23.9646,23.8063,23.8591,77200.0
2019-05-09 09:50:00,27.13,27.16,26.99,27.14,144844.0,23.8591,23.8855,23.736,23.8679,144844.0
2019-05-09 10:00:00,27.13,27.14,27.06,27.08,33324.0,23.8591,23.8679,23.7975,23.8151,33324.0
2019-05-09 10:10:00,27.07,27.11,27.02,27.1,82232.0,23.8063,23.8415,23.7624,23.8327,82232.0
2019-05-09 10:20:00,27.09,27.1,27.02,27.08,16258.0,23.8239,23.8327,23.7624,23.8151,16258.0
2019-05-09 10:30:00,27.08,27.11,27.03,27.05,36006.0,23.8151,23.8415,23.7712,23.7888,36006.0
2019-05-09 10:40:00,27.04,27.13,27.02,27.08,71702.0,23.78,23.8591,23.7624,23.8151,71702.0
2019-05-09 10:50:00,27.08,27.1,26.91,26.92,134560.0,23.8151,23.8327,23.6656,23.6744,134560.0
2019-05-09 11:00:00,26.93,27.0,26.91,26.99,50184.0,23.6832,23.7448,23.6656,23.736,50184.0
2019-05-09 11:10:00,27.0,27.07,26.96,27.04,100082.0,23.7448,23.8063,23.7096,23.78,100082.0
2019-05-09 11:20:00,27.06,27.06,26.93,26.96,25072.0,23.7975,23.7975,23.6832,23.7096,25072.0
2019-05-09 11:30:00,26.97,26.99,26.93,26.97,26386.0,23.7184,23.736,23.6832,23.7184,26386.0
2019-05-09 11:40:00,26.98,27.02,26.95,26.99,68006.0,23.7272,23.7624,23.7008,23.736,68006.0
2019-05-09 11:50:00,26.99,27.08,26.97,27.08,30010.0,23.736,23.8151,23.7184,23.8151,30010.0
2019-05-09 12:00:00,27.08,27.09,27.04,27.08,35110.0,23.8151,23.8239,23.78,23.8151,35110.0
2019-05-09 12:10:00,27.08,27.11,27.06,27.11,29948.0,23.8151,23.8415,23.7975,23.8415,29948.0
2019-05-09 12:20:00,27.09,27.2,27.08,27.19,20696.0,23.8239,23.9207,23.8151,23.9119,20696.0
2019-05-09 12:30:00,27.2,27.33,27.2,27.3,36094.0,23.9207,24.035,23.9207,24.0086,36094.0
2019-05-09 12:40:00,27.32,27.37,27.24,27.34,65048.0,24.0262,24.0702,23.9558,24.0438,65048.0
2019-05-09 12:50:00,27.34,27.42,27.3,27.41,69790.0,24.0438,24.1141,24.0086,24.1054,69790.0
2019-05-09 13:00:00,27.41,27.49,27.41,27.42,22952.0,24.1054,24.1757,24.1054,24.1141,22952.0
2019-05-09 13:10:00,27.43,27.47,27.36,27.36,53928.0,24.1229,24.1581,24.0614,24.0614,53928.0
2019-05-09 13:20:00,27.36,27.41,27.3,27.4,51146.0,24.0614,24.1054,24.0086,24.0966,51146.0
2019-05-09 13:30:00,27.4,27.45,27.37,27.45,34394.0,24.0966,24.1405,24.0702,24.1405,34394.0
2019-05-09 13:40:00,27.45,27.57,27.43,27.57,36746.0,24.1405,24.2461,24.1229,24.2461,36746.0
2019-05-09 13:50:00,27.57,27.57,27.5,27.53,39720.0,24.2461,24.2461,24.1845,24.2109,39720.0
2019-05-09 14:00:00,27.54,27.58,27.5,27.55,31324.0,24.2197,24.2549,24.1845,24.2285,31324.0
2019-05-09 14:10:00,27.55,27.63,27.53,27.61,17762.0,24.2285,24.2988,24.2109,24.2812,17762.0
2019-05-09 14:20:00,27.61,27.65,27.55,27.56,18552.0,24.2812,24.3164,24.2285,24.2373,18552.0
2019-05-09 14:30:00,27.6,27.61,27.57,27.57,15600.0,24.2724,24.2812,24.2461,24.2461,15600.0
2019-05-09 14:40:00,27.58,27.63,27.55,27.57,26002.0,24.2549,24.2988,24.2285,24.2461,26002.0
2019-05-09 14:50:00,27.56,27.61,27.5,27.52,36410.0,24.2373,24.2812,24.1845,24.2021,36410.0
2019-05-09 15:00:00,27.52,27.52,27.38,27.38,40664.0,24.2021,24.2021,24.079,24.079,40664.0
2019-05-09 15:10:00,27.38,27.43,27.34,27.43,43052.0,24.079,24.1229,24.0438,24.1229,43052.0
2019-05-09 15:20:00,27.44,27.5,27.4,27.49,27152.0,24.1317,24.1845,24.0966,24.1757,27152.0
2019-05-09 15:30:00,27.49,27.58,27.49,27.53,54768.0,24.1757,24.2549,24.1757,24.2109,54768.0
2019-05-09 15:40:00,27.53,27.54,27.48,27.48,89402.0,24.2109,24.2197,24.1669,24.1669,89402.0
2019-05-09 15:50:00,27.47,27.54,27.45,27.52,177684.0,24.1581,24.2197,24.1405,24.2021,177684.0
2019-05-10 09:30:00,27.38,27.48,27.21,27.31,46146.0,24.079,24.1669,23.9295,24.0174,46146.0
2019-05-10 09:40:00,27.36,27.48,27.36,27.47,30738.0,24.0614,24.1669,24.0614,24.1581,30738.0
2019-05-10 09:50:00,27.47,27.47,27.18,27.3,47960.0,24.1581,24.1581,23.9031,24.0086,47960.0
2019-05-10 10:00:00,27.28,27.28,27.16,27.18,44728.0,23.991,23.991,23.8855,23.9031,44728.0
2019-05-10 10:10:00,27.17,27.17,27.0,27.06,34266.0,23.8943,23.8943,23.7448,23.7975,34266.0
2019-05-10 10:20:00,27.05,27.11,26.96,27.05,39902.0,23.7888,23.8415,23.7096,23.7888,39902.0
2019-05-10 10:30:00,27.05,27.08,27.02,27.07,53718.0,23.7888,23.8151,23.7624,23.8063,53718.0
2019-05-10 10:40:00,27.04,27.04,26.95,26.98,24492.0,23.78,23.78,23.7008,23.7272,24492.0
2019-05-10 10:50:00,26.97,27.0,26.92,26.93,30688.0,23.7184,23.7448,23.6744,23.6832,30688.0
2019-05-10 11:00:00,26.93,26.93,26.82,26.86,37982.0,23.6832,23.6832,23.5865,23.6217,37982.0
2019-05-10 11:10:00,26.86,26.91,26.82,26.91,24010.0,23.6217,23.6656,23.5865,23.6656,24010.0
2019-05-10 11:20:00,26.93,26.97,26.87,26.87,24950.0,23.6832,23.7184,23.6305,23.6305,24950.0
2019-05-10 11:30:00,26.85,26.95,26.83,26.93,16800.0,23.6129,23.7008,23.5953,23.6832,16800.0
2019-05-10 11:40:00,26.92,26.92,26.78,26.85,24736.0,23.6744,23.6744,23.5513,23.6129,24736.0
2019-05-10 11:50:00,26.83,26.89,26.8,26.88,18860.0,23.5953,23.648,23.5689,23.6393,18860.0
2019-05-10 12:00:00,26.88,26.93,26.88,26.9,23596.0,23.6393,23.6832,23.6393,23.6568,23596.0
2019-05-10 12:10:00,26.93,27.06,26.91,27.06,19392.0,23.6832,23.7975,23.6656,23.7975,19392.0
2019-05-10 12:20:00,27.06,27.11,27.03,27.09,19942.0,23.7975,23.8415,23.7712,23.8239,19942.0
2019-05-10 12:30:00,27.1,27.2,27.1,27.16,51830.0,23.8327,23.9207,23.8327,23.8855,51830.0
2019-05-10 12:40:00,27.17,27.17,27.03,27.03,27008.0,23.8943,23.8943,23.7712,23.7712,27008.0
2019-05-10 12:50:00,27.05,27.18,27.05,27.15,24556.0,23.7888,23.9031,23.7888,23.8767,24556.0
2019-05-10 13:00:00,27.15,27.24,27.15,27.2,24002.0,23.8767,23.9558,23.8767,23.9207,24002.0
2019-05-10 13:10:00,27.2,27.23,27.16,27.2,26178.0,23.9207,23.9471,23.8855,23.9207,26178.0
2019-05-10 13:20:00,27.21,27.27,27.21,27.25,21280.0,23.9295,23.9822,23.9295,23.9646,21280.0
2019-05-10 13:30:00,27.26,27.3,27.24,27.25,17846.0,23.9734,24.0086,23.9558,23.9646,17846.0
2019-05-10 13:40:00,27.26,27.35,27.25,27.33,15372.0,23.9734,24.0526,23.9646,24.035,15372.0
2019-05-10 13:50:00,27.34,27.35,27.28,27.32,21098.0,24.0438,24.0526,23.991,24.0262,21098.0
2019-05-10 14:00:00,27.32,27.34,27.28,27.33,16292.0,24.0262,24.0438,23.991,24.035,16292.0
2019-05-10 14:10:00,27.32,27.32,27.25,27.25,30500.0,24.0262,24.0262,23.9646,23.9646,30500.0
2019-05-10 14:20:00,27.25,27.27,27.22,27.25,12936.0,23.9646,23.9822,23.9383,23.9646,12936.0
2019-05-10 14:30:00,27.25,27.32,27.25,27.29,18586.0,23.9646,24.0262,23.9646,23.9998,18586.0
2019-05-10 14:40:00,27.28,27.3,27.27,27.29,16408.0,23.991,24.0086,23.9822,23.9998,16408.0
2019-05-10 14:50:00,27.29,27.35,27.29,27.29,19714.0,23.9998,24.0526,23.9998,23.9998,19714.0
2019-05-10 15:00:00,27.3,27.36,27.3,27.35,20166.0,24.0086,24.0614,24.0086,24.0526,20166.0
2019-05-10 15:10:00,27.35,27.43,27.33,27.43,24972.0,24.0526,24.1229,24.035,24.1229,24972.0
2019-05-10 15:20:00,27.42,27.49,27.42,27.47,16146.0,24.1141,24.1757,24.1141,24.1581,16146.0
2019-05-10 15:30:00,27.46,27.49,27.37,27.37,42518.0,24.1493,24.1757,24.0702,24.0702,42518.0
2019-05-10 15:40:00,27.36,27.37,27.3,27.32,70368.0,24.0614,24.0702,24.0086,24.0262,70368.0
2019-05-10 15:50:00,27.32,27.43,27.3,27.43,246306.0,24.0262,24.1229,24.0086,24.1229,246306.0
2019-05-13 09:30:00,26.75,26.98,26.28,26.5,107734.0,23.5249,23.7272,23.1116,23.3051,107734.0
2019-05-13 09:40:00,26.47,26.62,26.44,26.54,69206.0,23.2787,23.4106,23.2523,23.3402,69206.0
2019-05-13 09:50:00,26.52,26.52,26.3,26.35,46810.0,23.3227,23.3227,23.1292,23.1731,46810.0
2019-05-13 10:00:00,26.34,26.34,26.03,26.03,61294.0,23.1644,23.1644,22.8917,22.8917,61294.0
2019-05-13 10:10:00,26.05,26.17,26.05,26.15,29404.0,22.9093,23.0149,22.9093,22.9973,29404.0
2019-05-13 10:20:00,26.16,26.16,26.03,26.08,19928.0,23.0061,23.0061,22.8917,22.9357,19928.0
2019-05-13 10:30:00,26.07,26.15,26.04,26.07,20006.0,22.9269,22.9973,22.9005,22.9269,20006.0
2019-05-13 10:40:00,26.07,26.13,26.05,26.05,15500.0,22.9269,22.9797,22.9093,22.9093,15500.0
2019-05-13 10:50:00,26.04,26.09,26.0,26.07,16344.0,22.9005,22.9445,22.8653,22.9269,16344.0
2019-05-13 11:00:00,26.08,26.11,26.02,26.02,23720.0,22.9357,22.9621,22.8829,22.8829,23720.0
2019-05-13 11:10:00,26.04,26.09,26.02,26.03,19546.0,22.9005,22.9445,22.8829,22.8917,19546.0
2019-05-13 11:20:00,26.03,26.12,26.03,26.07,21604.0,22.8917,22.9709,22.8917,22.9269,21604.0
2019-05-13 11:30:00,26.06,26.09,26.03,26.04,13000.0,22.9181,22.9445,22.8917,22.9005,13000.0
2019-05-13 11:40:00,26.03,26.07,26.02,26.03,19852.0,22.8917,22.9269,22.8829,22.8917,19852.0
2019-05-13 11:50:00,26.04,26.06,25.93,26.06,41740.0,22.9005,22.9181,22.8038,22.9181,41740.0
2019-05-13 12:00:00,26.05,26.05,25.95,25.97,16172.0,22.9093,22.9093,22.8214,22.839,16172.0
2019-05-13 12:10:00,25.96,26.03,25.96,26.02,39020.0,22.8302,22.8917,22.8302,22.8829,39020.0
2019-05-13 12:20:00,26.02,26.03,25.97,26.0,26598.0,22.8829,22.8917,22.839,22.8653,26598.0
2019-05-13 12:30:00,25.99,26.0,25.93,25.97,159808.0,22.8566,22.8653,22.8038,22.839,159808.0
2019-05-13 12:40:00,25.96,26.02,25.91,25.99,26624.0,22.8302,22.8829,22.7862,22.8566,26624.0
2019-05-13 12:50:00,25.99,25.99,25.9,25.9,10200.0,22.8566,22.8566,22.7774,22.7774,10200.0
2019-05-13 13:00:00,25.89,25.9,25.85,25.86,17600.0,22.7686,22.7774,22.7334,22.7422,17600.0
2019-05-13 13:10:00,25.86,25.94,25.85,25.89,22982.0,22.7422,22.8126,22.7334,22.7686,22982.0
2019-05-13 13:20:00,25.89,26.02,25.89,26.0,52636.0,22.7686,22.8829,22.7686,22.8653,52636.0
2019-05-13 13:30:00,25.99,26.24,25.99,26.16,60952.0,22.8566,23.0764,22.8566,23.0061,60952.0
2019-05-13 13:40:00,26.17,26.21,26.14,26.21,36534.0,23.0149,23.05,22.9885,23.05,36534.0
2019-05-13 13:50:00,26.2,26.22,26.17,26.18,23866.0,23.0412,23.0588,23.0149,23.0236,23866.0
2019-05-13 14:00:00,26.18,26.2,26.15,26.15,78374.0,23.0236,23.0412,22.9973,22.9973,78374.0
2019-05-13 14:10:00,26.13,26.15,26.09,26.14,20712.0,22.9797,22.9973,22.9445,22.9885,20712.0
2019-05-13 14:20:00,26.13,26.29,26.13,26.25,22542.0,22.9797,23.1204,22.9797,23.0852,22542.0
2019-05-13 14:30:00,26.25,26.28,26.22,26.24,72286.0,23.0852,23.1116,23.0588,23.0764,72286.0
2019-05-13 14:40:00,26.23,26.25,26.16,26.21,26972.0,23.0676,23.0852,23.0061,23.05,26972.0
2019-05-13 14:50:00,26.22,26.25,26.17,26.18,52976.0,23.0588,23.0852,23.0149,23.0236,52976.0
2019-05-13 15:00:00,26.17,26.22,26.1,26.1,20180.0,23.0149,23.0588,22.9533,22.9533,20180.0
2019-05-13 15:10:00,26.11,26.14,26.06,26.09,41220.0,22.9621,22.9885,22.9181,22.9445,41220.0
2019-05-13 15:20:00,26.09,26.11,26.06,26.07,40106.0,22.9445,22.9621,22.9181,22.9269,40106.0
2019-05-13 15:30:00,26.08,26.08,26.0,26.03,53074.0,22.9357,22.9357,22.8653,22.8917,53074.0
2019-05-13 15:40:00,26.03,26.14,26.03,26.14,99772.0,22.8917,22.9885,22.8917,22.9885,99772.0
2019-05-13 15:50:00,26.14,26.16,26.07,26.13,292690.0,22.9885,23.0061,22.9269,22.9797,292690.0
2019-05-14 09:30:00,26.33,26.33,26.1,26.13,104942.0,23.1556,23.1556,22.9533,22.9797,104942.0
2019-05-14 09:40:00,26.13,26.22,26.07,26.07,42722.0,22.9797,23.0588,22.9269,22.9269,42722.0
2019-05-14 09:50:00,26.07,26.14,25.98,25.99,89744.0,22.9269,22.9885,22.8478,22.8566,89744.0
2019-05-14 10:00:00,25.98,26.11,25.98,26.02,146930.0,22.8478,22.9621,22.8478,22.8829,146930.0
2019-05-14 10:10:00,26.02,26.09,25.98,26.03,34888.0,22.8829,22.9445,22.8478,22.8917,34888.0
2019-05-14 10:20:00,26.04,26.07,25.99,26.03,42612.0,22.9005,22.9269,22.8566,22.8917,42612.0
2019-05-14 10:30:00,26.02,26.1,26.0,26.09,95726.0,22.8829,22.9533,22.8653,22.9445,95726.0
2019-05-14 10:40:00,26.09,26.18,26.09,26.13,110446.0,22.9445,23.0236,22.9445,22.9797,110446.0
2019-05-14 10:50:00,26.14,26.15,26.07,26.12,124188.0,22.9885,22.9973,22.9269,22.9709,124188.0
2019-05-14 11:00:00,26.14,26.23,26.1,26.2,90022.0,22.9885,23.0676,22.9533,23.0412,90022.0
2019-05-14 11:10:00,26.22,26.32,26.22,26.3,50088.0,23.0588,23.1468,23.0588,23.1292,50088.0
2019-05-14 11:20:00,26.3,26.43,26.3,26.39,111268.0,23.1292,23.2435,23.1292,23.2083,111268.0
2019-05-14 11:30:00,26.39,26.54,26.38,26.52,61684.0,23.2083,23.3402,23.1995,23.3227,61684.0
2019-05-14 11:40:00,26.51,26.52,26.46,26.51,19932.0,23.3139,23.3227,23.2699,23.3139,19932.0
2019-05-14 11:50:00,26.51,26.61,26.5,26.58,25362.0,23.3139,23.4018,23.3051,23.3754,25362.0
2019-05-14 12:00:00,26.58,26.64,26.58,26.61,22156.0,23.3754,23.4282,23.3754,23.4018,22156.0
2019-05-14 12:10:00,26.61,26.61,26.55,26.55,15786.0,23.4018,23.4018,23.349,23.349,15786.0
2019-05-14 12:20:00,26.56,26.59,26.54,26.54,7402.0,23.3578,23.3842,23.3402,23.3402,7402.0
2019-05-14 12:30:00,26.53,26.61,26.53,26.57,19800.0,23.3314,23.4018,23.3314,23.3666,19800.0
2019-05-14 12:40:00,26.57,26.59,26.51,26.52,23948.0,23.3666,23.3842,23.3139,23.3227,23948.0
2019-05-14 12:50:00,26.52,26.52,26.49,26.5,13210.0,23.3227,23.3227,23.2963,23.3051,13210.0
2019-05-14 13:00:00,26.5,26.6,26.5,26.6,18440.0,23.3051,23.393,23.3051,23.393,18440.0
2019-05-14 13:10:00,26.6,26.61,26.57,26.59,14686.0,23.393,23.4018,23.3666,23.3842,14686.0
2019-05-14 13:20:00,26.58,26.65,26.58,26.63,10554.0,23.3754,23.437,23.3754,23.4194,10554.0
2019-05-14 13:30:00,26.63,26.67,26.63,26.67,24792.0,23.4194,23.4546,23.4194,23.4546,24792.0
2019-05-14 13:40:00,26.67,26.68,26.65,26.67,17100.0,23.4546,23.4634,23.437,23.4546,17100.0
2019-05-14 13:50:00,26.68,26.7,26.63,26.68,12672.0,23.4634,23.481,23.4194,23.4634,12672.0
2019-05-14 14:00:00,26.69,26.7,26.61,26.64,19306.0,23.4722,23.481,23.4018,23.4282,19306.0
2019-05-14 14:10:00,26.64,26.68,26.62,26.68,15200.0,23.4282,23.4634,23.4106,23.4634,15200.0
2019-05-14 14:20:00,26.68,26.71,26.67,26.71,18944.0,23.4634,23.4897,23.4546,23.4897,18944.0
2019-05-14 14:30:00,26.72,26.74,26.68,26.72,21600.0,23.4985,23.5161,23.4634,23.4985,21600.0
2019-05-14 14:40:00,26.73,26.75,26.68,26.7,16310.0,23.5073,23.5249,23.4634,23.481,16310.0
2019-05-14 14:50:00,26.7,26.7,26.61,26.67,34746.0,23.481,23.481,23.4018,23.4546,34746.0
2019-05-14 15:00:00,26.67,26.73,26.67,26.73,26820.0,23.4546,23.5073,23.4546,23.5073,26820.0
2019-05-14 15:10:00,26.73,26.73,26.67,26.68,22390.0,23.5073,23.5073,23.4546,23.4634,22390.0
2019-05-14 15:20:00,26.7,26.72,26.69,26.7,21306.0,23.481,23.4985,23.4722,23.481,21306.0
2019-05-14 15:30:00,26.7,26.7,26.6,26.64,46512.0,23.481,23.481,23.393,23.4282,46512.0
2019-05-14 15:40:00,26.64,26.66,26.58,26.61,86000.0,23.4282,23.4458,23.3754,23.4018,86000.0
2019-05-14 15:50:00,26.61,26.63,26.56,26.6,153632.0,23.4018,23.4194,23.3578,23.393,153632.0
2019-05-15 09:30:00,26.39,26.46,26.25,26.35,37118.0,23.2083,23.2699,23.0852,23.1731,37118.0
2019-05-15 09:40:00,26.36,26.39,26.16,26.17,92072.0,23.1819,23.2083,23.0061,23.0149,92072.0
2019-05-15 09:50:00,26.2,26.26,26.11,26.25,18062.0,23.0412,23.094,22.9621,23.0852,18062.0
2019-05-15 10:00:00,26.26,26.35,26.21,26.24,41302.0,23.094,23.1731,23.05,23.0764,41302.0
2019-05-15 10:10:00,26.24,26.31,26.14,26.27,169406.0,23.0764,23.138,22.9885,23.1028,169406.0
2019-05-15 10:20:00,26.27,26.49,26.24,26.49,309064.0,23.1028,23.2963,23.0764,23.2963,309064.0
2019-05-15 10:30:00,26.49,26.53,26.41,26.48,42618.0,23.2963,23.3314,23.2259,23.2875,42618.0
2019-05-15 10:40:00,26.5,26.56,26.48,26.55,21932.0,23.3051,23.3578,23.2875,23.349,21932.0
2019-05-15 10:50:00,26.54,26.57,26.45,26.46,70998.0,23.3402,23.3666,23.2611,23.2699,70998.0
2019-05-15 11:00:00,26.47,26.49,26.36,26.45,39688.0,23.2787,23.2963,23.1819,23.2611,39688.0
2019-05-15 11:10:00,26.47,26.48,26.4,26.46,32866.0,23.2787,23.2875,23.2171,23.2699,32866.0
2019-05-15 11:20:00,26.45,26.52,26.43,26.51,19764.0,23.2611,23.3227,23.2435,23.3139,19764.0
2019-05-15 11:30:00,26.51,26.53,26.46,26.49,15200.0,23.3139,23.3314,23.2699,23.2963,15200.0
2019-05-15 11:40:00,26.49,26.58,26.48,26.53,181310.0,23.2963,23.3754,23.2875,23.3314,181310.0
2019-05-15 11:50:00,26.53,26.58,26.47,26.48,227288.0,23.3314,23.3754,23.2787,23.2875,227288.0
2019-05-15 12:00:00,26.49,26.56,26.47,26.47,46146.0,23.2963,23.3578,23.2787,23.2787,46146.0
2019-05-15 12:10:00,26.45,26.45,26.4,26.41,44796.0,23.2611,23.2611,23.2171,23.2259,44796.0
2019-05-15 12:20:00,26.41,26.48,26.38,26.41,67776.0,23.2259,23.2875,23.1995,23.2259,67776.0
2019-05-15 12:30:00,26.41,26.46,26.39,26.41,31102.0,23.2259,23.2699,23.2083,23.2259,31102.0
2019-05-15 12:40:00,26.41,26.48,26.4,26.48,13200.0,23.2259,23.2875,23.2171,23.2875,13200.0
2019-05-15 12:50:00,26.48,26.49,26.38,26.41,79166.0,23.2875,23.2963,23.1995,23.2259,79166.0
2019-05-15 13:00:00,26.42,26.43,26.36,26.36,189520.0,23.2347,23.2435,23.1819,23.1819,189520.0
2019-05-15 13:10:00,26.36,26.38,26.31,26.32,35662.0,23.1819,23.1995,23.138,23.1468,35662.0
2019-05-15 13:20:00,26.32,26.33,26.29,26.33,16018.0,23.1468,23.1556,23.1204,23.1556,16018.0
2019-05-15 13:30:00,26.33,26.35,26.32,26.34,29034.0,23.1556,23.1731,23.1468,23.1644,29034.0
2019-05-15 13:40:00,26.35,26.36,26.3,26.35,101000.0,23.1731,23.1819,23.1292,23.1731,101000.0
2019-05-15 13:50:00,26.35,26.36,26.32,26.35,18698.0,23.1731,23.1819,23.1468,23.1731,18698.0
2019-05-15 14:00:00,26.35,26.43,26.35,26.42,82232.0,23.1731,23.2435,23.1731,23.2347,82232.0
2019-05-15 14:10:00,26.43,26.46,26.38,26.42,78048.0,23.2435,23.2699,23.1995,23.2347,78048.0
2019-05-15 14:20:00,26.43,26.47,26.42,26.47,22882.0,23.2435,23.2787,23.2347,23.2787,22882.0
2019-05-15 14:30:00,26.47,26.48,26.44,26.45,15482.0,23.2787,23.2875,23.2523,23.2611,15482.0
2019-05-15 14:40:00,26.45,26.49,26.43,26.48,26100.0,23.2611,23.2963,23.2435,23.2875,26100.0
2019-05-15 14:50:00,26.48,26.49,26.43,26.47,20528.0,23.2875,23.2963,23.2435,23.2787,20528.0
2019-05-15 15:00:00,26.46,26.48,26.42,26.48,28116.0,23.2699,23.2875,23.2347,23.2875,28116.0
2019-05-15 15:10:00,26.48,26.55,26.47,26.51,77188.0,23.2875,23.349,23.2787,23.3139,77188.0
2019-05-15 15:20:00,26.52,26.6,26.51,26.59,36634.0,23.3227,23.393,23.3139,23.3842,36634.0
2019-05-15 15:30:00,26.58,26.62,26.56,26.61,40040.0,23.3754,23.4106,23.3578,23.4018,40040.0
2019-05-15 15:40:00,26.61,26.65,26.58,26.63,168104.0,23.4018,23.437,23.3754,23.4194,168104.0
2019-05-15 15:50:00,26.64,26.64,26.57,26.6,232186.0,23.4282,23.4282,23.3666,23.393,232186.0
2019-05-16 09:30:00,26.74,26.92,26.67,26.9,57224.0,23.5161,23.6744,23.4546,23.6568,57224.0
2019-05-16 09:40:00,26.91,27.06,26.89,27.04,45576.0,23.6656,23.7975,23.648,23.78,45576.0
2019-05-16 09:50:00,27.05,27.22,27.0,27.13,61278.0,23.7888,23.9383,23.7448,23.8591,61278.0
2019-05-16 10:00:00,27.13,27.14,26.98,27.06,32896.0,23.8591,23.8679,23.7272,23.7975,32896.0
2019-05-16 10:10:00,27.07,27.07,26.93,27.02,35546.0,23.8063,23.8063,23.6832,23.7624,35546.0
2019-05-16 10:20:00,27.03,27.16,27.03,27.16,26012.0,23.7712,23.8855,23.7712,23.8855,26012.0
2019-05-16 10:30:00,27.16,27.18,27.05,27.07,32064.0,23.8855,23.9031,23.7888,23.8063,32064.0
2019-05-16 10:40:00,27.08,27.11,26.96,26.96,29830.0,23.8151,23.8415,23.7096,23.7096,29830.0
2019-05-16 10:50:00,26.99,27.09,26.96,27.09,32512.0,23.736,23.8239,23.7096,23.8239,32512.0
2019-05-16 11:00:00,27.08,27.11,27.0,27.01,83810.0,23.8151,23.8415,23.7448,23.7536,83810.0
2019-05-16 11:10:00,27.01,27.06,27.0,27.05,31538.0,23.7536,23.7975,23.7448,23.7888,31538.0
2019-05-16 11:20:00,27.05,27.13,27.05,27.13,79874.0,23.7888,23.8591,23.7888,23.8591,79874.0
2019-05-16 11:30:00,27.11,27.17,27.11,27.16,36636.0,23.8415,23.8943,23.8415,23.8855,36636.0
2019-05-16 11:40:00,27.16,27.2,27.13,27.15,22514.0,23.8855,23.9207,23.8591,23.8767,22514.0
2019-05-16 11:50:00,27.15,27.17,27.11,27.15,22060.0,23.8767,23.8943,23.8415,23.8767,22060.0
2019-05-16 12:00:00,27.15,27.16,27.1,27.11,26554.0,23.8767,23.8855,23.8327,23.8415,26554.0
2019-05-16 12:10:00,27.09,27.15,27.08,27.11,28916.0,23.8239,23.8767,23.8151,23.8415,28916.0
2019-05-16 12:20:00,27.1,27.14,27.1,27.1,26134.0,23.8327,23.8679,23.8327,23.8327,26134.0
2019-05-16 12:30:00,27.11,27.12,27.08,27.09,29308.0,23.8415,23.8503,23.8151,23.8239,29308.0
2019-05-16 12:40:00,27.09,27.09,27.04,27.04,23308.0,23.8239,23.8239,23.78,23.78,23308.0
2019-05-16 12:50:00,27.06,27.07,26.97,26.98,57136.0,23.7975,23.8063,23.7184,23.7272,57136.0
2019-05-16 13:00:00,26.98,27.04,26.98,27.03,22950.0,23.7272,23.78,23.7272,23.7712,22950.0
2019-05-16 13:10:00,27.03,27.07,27.03,27.06,19900.0,23.7712,23.8063,23.7712,23.7975,19900.0
2019-05-16 13:20:00,27.08,27.08,27.02,27.03,26638.0,23.8151,23.8151,23.7624,23.7712,26638.0
2019-05-16 13:30:00,27.04,27.05,27.0,27.0,26674.0,23.78,23.7888,23.7448,23.7448,26674.0
2019-05-16 13:40:00,27.0,27.04,26.98,26.99,42076.0,23.7448,23.78,23.7272,23.736,42076.0
2019-05-16 13:50:00,26.99,27.05,26.98,27.04,17712.0,23.736,23.7888,23.7272,23.78,17712.0
2019-05-16 14:00:00,27.02,27.06,27.02,27.03,20944.0,23.7624,23.7975,23.7624,23.7712,20944.0
2019-05-16 14:10:00,27.04,27.07,27.03,27.03,17594.0,23.78,23.8063,23.7712,23.7712,17594.0
2019-05-16 14:20:00,27.03,27.1,27.03,27.07,79150.0,23.7712,23.8327,23.7712,23.8063,79150.0
2019-05-16 14:30:00,27.07,27.07,27.03,27.05,22224.0,23.8063,23.8063,23.7712,23.7888,22224.0
2019-05-16 14:40:00,27.04,27.04,27.01,27.01,18054.0,23.78,23.78,23.7536,23.7536,18054.0
2019-05-16 14:50:00,27.01,27.02,26.97,27.01,76528.0,23.7536,23.7624,23.7184,23.7536,76528.0
2019-05-16 15:00:00,27.0,27.01,26.93,26.93,40874.0,23.7448,23.7536,23.6832,23.6832,40874.0
2019-05-16 15:10:00,26.92,26.93,26.85,26.86,24688.0,23.6744,23.6832,23.6129,23.6217,24688.0
2019-05-16 15:20:00,26.88,26.89,26.85,26.88,51742.0,23.6393,23.648,23.6129,23.6393,51742.0
2019-05-16 15:30:00,26.87,26.89,26.83,26.84,48712.0,23.6305,23.648,23.5953,23.6041,48712.0
2019-05-16 15:40:00,26.84,26.84,26.79,26.82,75592.0,23.6041,23.6041,23.5601,23.5865,75592.0
2019-05-16 15:50:00,26.82,26.88,26.8,26.85,161958.0,23.5865,23.6393,23.5689,23.6129,161958.0
2019-05-17 09:30:00,26.66,26.83,26.51,26.78,111606.0,23.4458,23.5953,23.3139,23.5513,111606.0
2019-05-17 09:40:00,26.77,26.93,26.71,26.83,101126.0,23.5425,23.6832,23.4897,23.5953,101126.0
2019-05-17 09:50:00,26.8,26.93,26.68,26.85,121826.0,23.5689,23.6832,23.4634,23.6129,121826.0
2019-05-17 10:00:00,26.81,26.93,26.75,26.86,71306.0,23.5777,23.6832,23.5249,23.6217,71306.0
2019-05-17 10:10:00,26.83,26.92,26.74,26.8,43136.0,23.5953,23.6744,23.5161,23.5689,43136.0
2019-05-17 10:20:00,26.8,26.92,26.8,26.86,23110.0,23.5689,23.6744,23.5689,23.6217,23110.0
2019-05-17 10:30:00,26.87,26.87,26.75,26.81,70674.0,23.6305,23.6305,23.5249,23.5777,70674.0
2019-05-17 10:40:00,26.79,26.9,26.76,26.86,34326.0,23.5601,23.6568,23.5337,23.6217,34326.0
2019-05-17 10:50:00,26.88,26.97,26.86,26.95,29504.0,23.6393,23.7184,23.6217,23.7008,29504.0
2019-05-17 11:00:00,26.93,27.06,26.93,27.02,48556.0,23.6832,23.7975,23.6832,23.7624,48556.0
2019-05-17 11:10:00,27.03,27.08,26.98,27.0,51370.0,23.7712,23.8151,23.7272,23.7448,51370.0
2019-05-17 11:20:00,27.0,27.01,26.92,26.95,30490.0,23.7448,23.7536,23.6744,23.7008,30490.0
2019-05-17 11:30:00,26.94,26.95,26.84,26.84,25096.0,23.692,23.7008,23.6041,23.6041,25096.0
2019-05-17 11:40:00,26.86,26.9,26.8,26.84,17684.0,23.6217,23.6568,23.5689,23.6041,17684.0
2019-05-17 11:50:00,26.82,26.88,26.79,26.86,19956.0,23.5865,23.6393,23.5601,23.6217,19956.0
2019-05-17 12:00:00,26.84,26.88,26.83,26.84,31942.0,23.6041,23.6393,23.5953,23.6041,31942.0
2019-05-17 12:10:00,26.83,26.86,26.77,26.79,35344.0,23.5953,23.6217,23.5425,23.5601,35344.0
2019-05-17 12:20:00,26.8,26.86,26.79,26.86,40292.0,23.5689,23.6217,23.5601,23.6217,40292.0
2019-05-17 12:30:00,26.86,26.89,26.81,26.85,116520.0,23.6217,23.648,23.5777,23.6129,116520.0
2019-05-17 12:40:00,26.85,26.92,26.83,26.91,28206.0,23.6129,23.6744,23.5953,23.6656,28206.0
2019-05-17 12:50:00,26.92,26.93,26.88,26.89,13360.0,23.6744,23.6832,23.6393,23.648,13360.0
2019-05-17 13:00:00,26.88,26.95,26.86,26.95,55190.0,23.6393,23.7008,23.6217,23.7008,55190.0
2019-05-17 13:10:00,26.98,27.03,26.93,26.99,19234.0,23.7272,23.7712,23.6832,23.736,19234.0
2019-05-17 13:20:00,26.97,27.01,26.95,26.95,17598.0,23.7184,23.7536,23.7008,23.7008,17598.0
2019-05-17 13:30:00,26.96,26.96,26.87,26.89,25644.0,23.7096,23.7096,23.6305,23.648,25644.0
2019-05-17 13:40:00,26.9,26.91,26.84,26.87,15884.0,23.6568,23.6656,23.6041,23.6305,15884.0
2019-05-17 13:50:00,26.86,26.9,26.86,26.88,33162.0,23.6217,23.6568,23.6217,23.6393,33162.0
2019-05-17 14:00:00,26.91,26.92,26.85,26.88,31060.0,23.6656,23.6744,23.6129,23.6393,31060.0
2019-05-17 14:10:00,26.87,26.91,26.86,26.91,26394.0,23.6305,23.6656,23.6217,23.6656,26394.0
2019-05-17 14:20:00,26.9,26.94,26.88,26.92,38104.0,23.6568,23.692,23.6393,23.6744,38104.0
2019-05-17 14:30:00,26.93,26.93,26.88,26.92,32478.0,23.6832,23.6832,23.6393,23.6744,32478.0
2019-05-17 14:40:00,26.91,26.93,26.89,26.92,27228.0,23.6656,23.6832,23.648,23.6744,27228.0
2019-05-17 14:50:00,26.92,26.93,26.89,26.89,28142.0,23.6744,23.6832,23.648,23.648,28142.0
2019-05-17 15:00:00,26.9,26.91,26.64,26.65,120610.0,23.6568,23.6656,23.4282,23.437,120610.0
2019-05-17 15:10:00,26.65,26.68,26.61,26.65,58736.0,23.437,23.4634,23.4018,23.437,58736.0
2019-05-17 15:20:00,26.65,26.73,26.64,26.66,44486.0,23.437,23.5073,23.4282,23.4458,44486.0
2019-05-17 15:30:00,26.65,26.66,26.57,26.57,55868.0,23.437,23.4458,23.3666,23.3666,55868.0
2019-05-17 15:40:00,26.58,26.64,26.55,26.6,92278.0,23.3754,23.4282,23.349,23.393,92278.0
2019-05-17 15:50:00,26.6,26.65,26.58,26.63,207714.0,23.393,23.437,23.3754,23.4194,207714.0
2019-05-20 09:30:00,26.51,26.55,26.32,26.49,90242.0,23.3139,23.349,23.1468,23.2963,90242.0
2019-05-20 09:40:00,26.44,26.53,26.35,26.5,67494.0,23.2523,23.3314,23.1731,23.3051,67494.0
2019-05-20 09:50:00,26.48,26.58,26.39,26.52,179064.0,23.2875,23.3754,23.2083,23.3227,179064.0
2019-05-20 10:00:00,26.52,26.65,26.49,26.65,97676.0,23.3227,23.437,23.2963,23.437,97676.0
2019-05-20 10:10:00,26.65,26.65,26.53,26.59,141460.0,23.437,23.437,23.3314,23.3842,141460.0
2019-05-20 10:20:00,26.6,26.7,26.57,26.57,94934.0,23.393,23.481,23.3666,23.3666,94934.0
2019-05-20 10:30:00,26.57,26.61,26.5,26.58,20114.0,23.3666,23.4018,23.3051,23.3754,20114.0
2019-05-20 10:40:00,26.59,26.59,26.5,26.5,27390.0,23.3842,23.3842,23.3051,23.3051,27390.0
2019-05-20 10:50:00,26.51,26.62,26.5,26.62,31116.0,23.3139,23.4106,23.3051,23.4106,31116.0
2019-05-20 11:00:00,26.64,26.67,26.53,26.54,28668.0,23.4282,23.4546,23.3314,23.3402,28668.0
2019-05-20 11:10:00,26.55,26.6,26.5,26.51,31400.0,23.349,23.393,23.3051,23.3139,31400.0
2019-05-20 11:20:00,26.52,26.61,26.49,26.57,34514.0,23.3227,23.4018,23.2963,23.3666,34514.0
2019-05-20 11:30:00,26.59,26.61,26.5,26.52,23600.0,23.3842,23.4018,23.3051,23.3227,23600.0
2019-05-20 11:40:00,26.52,26.61,26.5,26.6,30354.0,23.3227,23.4018,23.3051,23.393,30354.0
2019-05-20 11:50:00,26.6,26.61,26.52,26.56,26030.0,23.393,23.4018,23.3227,23.3578,26030.0
2019-05-20 12:00:00,26.55,26.65,26.54,26.6,24868.0,23.349,23.437,23.3402,23.393,24868.0
2019-05-20 12:10:00,26.61,26.68,26.61,26.66,23666.0,23.4018,23.4634,23.4018,23.4458,23666.0
2019-05-20 12:20:00,26.66,26.7,26.62,26.63,19448.0,23.4458,23.481,23.4106,23.4194,19448.0
2019-05-20 12:30:00,26.63,26.68,26.6,26.68,24304.0,23.4194,23.4634,23.393,23.4634,24304.0
2019-05-20 12:40:00,26.68,26.71,26.63,26.65,20864.0,23.4634,23.4897,23.4194,23.437,20864.0
2019-05-20 12:50:00,26.67,26.71,26.61,26.61,23708.0,23.4546,23.4897,23.4018,23.4018,23708.0
2019-05-20 13:00:00,26.61,26.64,26.6,26.62,31434.0,23.4018,23.4282,23.393,23.4106,31434.0
2019-05-20 13:10:00,26.62,26.71,26.62,26.71,15578.0,23.4106,23.4897,23.4106,23.4897,15578.0
2019-05-20 13:20:00,26.71,26.74,26.68,26.73,15418.0,23.4897,23.5161,23.4634,23.5073,15418.0
2019-05-20 13:30:00,26.72,26.74,26.7,26.72,24908.0,23.4985,23.5161,23.481,23.4985,24908.0
2019-05-20 13:40:00,26.72,26.75,26.69,26.74,22260.0,23.4985,23.5249,23.4722,23.5161,22260.0
2019-05-20 13:50:00,26.75,26.81,26.75,26.8,36064.0,23.5249,23.5777,23.5249,23.5689,36064.0
2019-05-20 14:00:00,26.81,26.81,26.63,26.63,87202.0,23.5777,23.5777,23.4194,23.4194,87202.0
2019-05-20 14:10:00,26.64,26.7,26.62,26.68,26000.0,23.4282,23.481,23.4106,23.4634,26000.0
2019-05-20 14:20:00,26.69,26.75,26.68,26.75,26602.0,23.4722,23.5249,23.4634,23.5249,26602.0
2019-05-20 14:30:00,26.75,26.8,26.71,26.71,75340.0,23.5249,23.5689,23.4897,23.4897,75340.0
2019-05-20 14:40:00,26.71,26.75,26.7,26.71,117790.0,23.4897,23.5249,23.481,23.4897,117790.0
2019-05-20 14:50:00,26.71,26.71,26.65,26.68,34018.0,23.4897,23.4897,23.437,23.4634,34018.0
2019-05-20 15:00:00,26.68,26.7,26.63,26.63,35220.0,23.4634,23.481,23.4194,23.4194,35220.0
2019-05-20 15:10:00,26.63,26.7,26.57,26.68,116288.0,23.4194,23.481,23.3666,23.4634,116288.0
2019-05-20 15:20:00,26.68,26.72,26.64,26.72,42254.0,23.4634,23.4985,23.4282,23.4985,42254.0
2019-05-20 15:30:00,26.72,26.75,26.68,26.75,62946.0,23.4985,23.5249,23.4634,23.5249,62946.0
2019-05-20 15:40:00,26.76,26.78,26.73,26.74,124646.0,23.5337,23.5513,23.5073,23.5161,124646.0
2019-05-20 15:50:00,26.73,26.86,26.71,26.8,547144.0,23.5073,23.6217,23.4897,23.5689,547144.0
2019-05-21 09:30:00,27.04,27.06,26.86,26.95,284634.0,23.78,23.7975,23.6217,23.7008,284634.0
2019-05-21 09:40:00,26.94,27.12,26.94,27.11,86878.0,23.692,23.8503,23.692,23.8415,86878.0
2019-05-21 09:50:00,27.12,27.23,27.09,27.18,115550.0,23.8503,23.9471,23.8239,23.9031,115550.0
2019-05-21 10:00:00,27.18,27.38,27.18,27.32,661904.0,23.9031,24.079,23.9031,24.0262,661904.0
2019-05-21 10:10:00,27.32,27.41,27.21,27.4,90842.0,24.0262,24.1054,23.9295,24.0966,90842.0
2019-05-21 10:20:00,27.41,27.52,27.39,27.41,132122.0,24.1054,24.2021,24.0878,24.1054,132122.0
2019-05-21 10:30:00,27.41,27.52,27.27,27.35,101032.0,24.1054,24.2021,23.9822,24.0526,101032.0
2019-05-21 10:40:00,27.34,27.34,27.18,27.21,90002.0,24.0438,24.0438,23.9031,23.9295,90002.0
2019-05-21 10:50:00,27.21,27.42,27.21,27.27,125534.0,23.9295,24.1141,23.9295,23.9822,125534.0
2019-05-21 11:00:00,27.29,27.31,27.08,27.13,147106.0,23.9998,24.0174,23.8151,23.8591,147106.0
2019-05-21 11:10:00,27.13,27.14,27.02,27.03,51828.0,23.8591,23.8679,23.7624,23.7712,51828.0
2019-05-21 11:20:00,27.04,27.05,26.98,27.03,29258.0,23.78,23.7888,23.7272,23.7712,29258.0
2019-05-21 11:30:00,27.04,27.07,26.91,26.92,312996.0,23.78,23.8063,23.6656,23.6744,312996.0
2019-05-21 11:40:00,26.91,27.13,26.91,27.06,177418.0,23.6656,23.8591,23.6656,23.7975,177418.0
2019-05-21 11:50:00,27.05,27.07,26.98,27.02,123418.0,23.7888,23.8063,23.7272,23.7624,123418.0
2019-05-21 12:00:00,27.02,27.35,26.99,27.34,102602.0,23.7624,24.0526,23.736,24.0438,102602.0
2019-05-21 12:10:00,27.33,27.35,27.29,27.31,62516.0,24.035,24.0526,23.9998,24.0174,62516.0
2019-05-21 12:20:00,27.31,27.52,27.31,27.5,167364.0,24.0174,24.2021,24.0174,24.1845,167364.0
2019-05-21 12:30:00,27.5,27.56,27.41,27.45,297726.0,24.1845,24.2373,24.1054,24.1405,297726.0
2019-05-21 12:40:00,27.45,27.5,27.4,27.42,43820.0,24.1405,24.1845,24.0966,24.1141,43820.0
2019-05-21 12:50:00,27.42,27.48,27.39,27.41,35836.0,24.1141,24.1669,24.0878,24.1054,35836.0
2019-05-21 13:00:00,27.41,27.45,27.38,27.4,26554.0,24.1054,24.1405,24.079,24.0966,26554.0
2019-05-21 13:10:00,27.41,27.45,27.39,27.43,22726.0,24.1054,24.1405,24.0878,24.1229,22726.0
2019-05-21 13:20:00,27.43,27.52,27.42,27.52,27274.0,24.1229,24.2021,24.1141,24.2021,27274.0
2019-05-21 13:30:00,27.52,27.54,27.48,27.52,39538.0,24.2021,24.2197,24.1669,24.2021,39538.0
2019-05-21 13:40:00,27.52,27.54,27.5,27.51,34332.0,24.2021,24.2197,24.1845,24.1933,34332.0
2019-05-21 13:50:00,27.52,27.55,27.49,27.53,28822.0,24.2021,24.2285,24.1757,24.2109,28822.0
2019-05-21 14:00:00,27.53,27.64,27.52,27.61,66018.0,24.2109,24.3076,24.2021,24.2812,66018.0
2019-05-21 14:10:00,27.61,27.75,27.61,27.7,109372.0,24.2812,24.4044,24.2812,24.3604,109372.0
2019-05-21 14:20:00,27.71,27.72,27.57,27.65,75710.0,24.3692,24.378,24.2461,24.3164,75710.0
2019-05-21 14:30:00,27.65,27.65,27.54,27.57,50960.0,24.3164,24.3164,24.2197,24.2461,50960.0
2019-05-21 14:40:00,27.55,27.6,27.54,27.57,30334.0,24.2285,24.2724,24.2197,24.2461,30334.0
2019-05-21 14:50:00,27.56,27.56,27.43,27.49,61690.0,24.2373,24.2373,24.1229,24.1757,61690.0
2019-05-21 15:00:00,27.5,27.5,27.43,27.49,39268.0,24.1845,24.1845,24.1229,24.1757,39268.0
2019-05-21 15:10:00,27.49,27.54,27.47,27.48,39794.0,24.1757,24.2197,24.1581,24.1669,39794.0
2019-05-21 15:20:00,27.48,27.49,27.43,27.49,44060.0,24.1669,24.1757,24.1229,24.1757,44060.0
2019-05-21 15:30:00,27.5,27.52,27.42,27.42,59460.0,24.1845,24.2021,24.1141,24.1141,59460.0
2019-05-21 15:40:00,27.42,27.43,27.34,27.35,100476.0,24.1141,24.1229,24.0438,24.0526,100476.0
2019-05-21 15:50:00,27.35,27.38,27.27,27.3,238720.0,24.0526,24.079,23.9822,24.0086,238720.0
2019-05-22 09:30:00,26.96,27.27,26.84,27.23,132854.0,23.7096,23.9822,23.6041,23.9471,132854.0
2019-05-22 09:40:00,27.25,27.28,27.0,27.0,45878.0,23.9646,23.991,23.7448,23.7448,45878.0
2019-05-22 09:50:00,26.95,27.18,26.95,27.09,63118.0,23.7008,23.9031,23.7008,23.8239,63118.0
2019-05-22 10:00:00,27.09,27.18,27.05,27.13,34092.0,23.8239,23.9031,23.7888,23.8591,34092.0
2019-05-22 10:10:00,27.14,27.27,27.09,27.26,100708.0,23.8679,23.9822,23.8239,23.9734,100708.0
2019-05-22 10:20:00,27.24,27.35,27.23,27.25,71590.0,23.9558,24.0526,23.9471,23.9646,71590.0
2019-05-22 10:30:00,27.24,27.3,27.14,27.16,150296.0,23.9558,24.0086,23.8679,23.8855,150296.0
2019-05-22 10:40:00,27.17,27.38,27.12,27.32,81384.0,23.8943,24.079,23.8503,24.0262,81384.0
2019-05-22 10:50:00,27.32,27.49,27.32,27.45,131566.0,24.0262,24.1757,24.0262,24.1405,131566.0
2019-05-22 11:00:00,27.43,27.44,27.36,27.4,92452.0,24.1229,24.1317,24.0614,24.0966,92452.0
2019-05-22 11:10:00,27.39,27.55,27.39,27.43,166114.0,24.0878,24.2285,24.0878,24.1229,166114.0
2019-05-22 11:20:00,27.42,27.49,27.26,27.31,106006.0,24.1141,24.1757,23.9734,24.0174,106006.0
2019-05-22 11:30:00,27.3,27.33,27.18,27.23,153952.0,24.0086,24.035,23.9031,23.9471,153952.0
2019-05-22 11:40:00,27.21,27.27,27.16,27.16,77002.0,23.9295,23.9822,23.8855,23.8855,77002.0
2019-05-22 11:50:00,27.16,27.18,26.98,27.09,96824.0,23.8855,23.9031,23.7272,23.8239,96824.0
2019-05-22 12:00:00,27.09,27.23,27.09,27.21,83682.0,23.8239,23.9471,23.8239,23.9295,83682.0
2019-05-22 12:10:00,27.2,27.22,27.15,27.18,50316.0,23.9207,23.9383,23.8767,23.9031,50316.0
2019-05-22 12:20:00,27.19,27.21,27.14,27.18,50756.0,23.9119,23.9295,23.8679,23.9031,50756.0
2019-05-22 12:30:00,27.18,27.24,27.08,27.24,72046.0,23.9031,23.9558,23.8151,23.9558,72046.0
2019-05-22 12:40:00,27.23,27.25,27.2,27.22,42522.0,23.9471,23.9646,23.9207,23.9383,42522.0
2019-05-22 12:50:00,27.2,27.25,27.19,27.23,82070.0,23.9207,23.9646,23.9119,23.9471,82070.0
2019-05-22 13:00:00,27.23,27.26,27.19,27.24,55718.0,23.9471,23.9734,23.9119,23.9558,55718.0
2019-05-22 13:10:00,27.24,27.31,27.24,27.26,72364.0,23.9558,24.0174,23.9558,23.9734,72364.0
2019-05-22 13:20:00,27.27,27.29,27.18,27.18,220386.0,23.9822,23.9998,23.9031,23.9031,220386.0
2019-05-22 13:30:00,27.18,27.2,27.07,27.15,83184.0,23.9031,23.9207,23.8063,23.8767,83184.0
2019-05-22 13:40:00,27.15,27.18,27.1,27.16,42226.0,23.8767,23.9031,23.8327,23.8855,42226.0
2019-05-22 13:50:00,27.16,27.25,27.13,27.24,35872.0,23.8855,23.9646,23.8591,23.9558,35872.0
2019-05-22 14:00:00,27.24,27.25,27.07,27.07,130490.0,23.9558,23.9646,23.8063,23.8063,130490.0
2019-05-22 14:10:00,27.07,27.14,27.07,27.14,41312.0,23.8063,23.8679,23.8063,23.8679,41312.0
2019-05-22 14:20:00,27.14,27.16,27.11,27.16,26774.0,23.8679,23.8855,23.8415,23.8855,26774.0
2019-05-22 14:30:00,27.16,27.25,27.16,27.21,36476.0,23.8855,23.9646,23.8855,23.9295,36476.0
2019-05-22 14:40:00,27.22,27.29,27.2,27.28,42660.0,23.9383,23.9998,23.9207,23.991,42660.0
2019-05-22 14:50:00,27.29,27.36,27.22,27.25,89106.0,23.9998,24.0614,23.9383,23.9646,89106.0
2019-05-22 15:00:00,27.25,27.25,27.22,27.23,82160.0,23.9646,23.9646,23.9383,23.9471,82160.0
2019-05-22 15:10:00,27.23,27.23,27.19,27.22,55014.0,23.9471,23.9471,23.9119,23.9383,55014.0
2019-05-22 15:20:00,27.21,27.31,27.21,27.27,80442.0,23.9295,24.0174,23.9295,23.9822,80442.0
2019-05-22 15:30:00,27.28,27.28,27.17,27.18,152008.0,23.991,23.991,23.8943,23.9031,152008.0
2019-05-22 15:40:00,27.18,27.18,27.08,27.11,210020.0,23.9031,23.9031,23.8151,23.8415,210020.0
2019-05-22 15:50:00,27.11,27.16,27.09,27.1,376462.0,23.8415,23.8855,23.8239,23.8327,376462.0
2019-05-23 09:30:00,26.93,26.93,26.59,26.7,87504.0,23.6832,23.6832,23.3842,23.481,87504.0
2019-05-23 09:40:00,26.67,26.75,26.51,26.54,209560.0,23.4546,23.5249,23.3139,23.3402,209560.0
2019-05-23 09:50:00,26.58,26.58,26.45,26.45,40246.0,23.3754,23.3754,23.2611,23.2611,40246.0
2019-05-23 10:00:00,26.46,26.54,26.39,26.53,110958.0,23.2699,23.3402,23.2083,23.3314,110958.0
2019-05-23 10:10:00,26.53,26.59,26.47,26.5,58664.0,23.3314,23.3842,23.2787,23.3051,58664.0
2019-05-23 10:20:00,26.5,26.54,26.41,26.53,51080.0,23.3051,23.3402,23.2259,23.3314,51080.0
2019-05-23 10:30:00,26.5,26.62,26.5,26.55,57816.0,23.3051,23.4106,23.3051,23.349,57816.0
2019-05-23 10:40:00,26.56,26.68,26.55,26.68,54946.0,23.3578,23.4634,23.349,23.4634,54946.0
2019-05-23 10:50:00,26.69,26.75,26.61,26.63,67294.0,23.4722,23.5249,23.4018,23.4194,67294.0
2019-05-23 11:00:00,26.61,26.62,26.43,26.47,70724.0,23.4018,23.4106,23.2435,23.2787,70724.0
2019-05-23 11:10:00,26.48,26.5,26.45,26.49,56844.0,23.2875,23.3051,23.2611,23.2963,56844.0
2019-05-23 11:20:00,26.5,26.5,26.36,26.36,167604.0,23.3051,23.3051,23.1819,23.1819,167604.0
2019-05-23 11:30:00,26.36,26.47,26.36,26.46,67630.0,23.1819,23.2787,23.1819,23.2699,67630.0
2019-05-23 11:40:00,26.44,26.45,26.28,26.28,45588.0,23.2523,23.2611,23.1116,23.1116,45588.0
2019-05-23 11:50:00,26.28,26.34,26.17,26.19,49020.0,23.1116,23.1644,23.0149,23.0324,49020.0
2019-05-23 12:00:00,26.18,26.21,26.11,26.11,47334.0,23.0236,23.05,22.9621,22.9621,47334.0
2019-05-23 12:10:00,26.11,26.16,26.09,26.11,35910.0,22.9621,23.0061,22.9445,22.9621,35910.0
2019-05-23 12:20:00,26.11,26.13,26.02,26.07,49896.0,22.9621,22.9797,22.8829,22.9269,49896.0
2019-05-23 12:30:00,26.08,26.11,26.05,26.09,49534.0,22.9357,22.9621,22.9093,22.9445,49534.0
2019-05-23 12:40:00,26.08,26.08,25.93,26.0,68074.0,22.9357,22.9357,22.8038,22.8653,68074.0
2019-05-23 12:50:00,25.99,26.0,25.92,25.99,50632.0,22.8566,22.8653,22.795,22.8566,50632.0
2019-05-23 13:00:00,25.98,26.19,25.98,26.12,61140.0,22.8478,23.0324,22.8478,22.9709,61140.0
2019-05-23 13:10:00,26.13,26.18,26.09,26.11,28388.0,22.9797,23.0236,22.9445,22.9621,28388.0
2019-05-23 13:20:00,26.11,26.17,26.07,26.13,78834.0,22.9621,23.0149,22.9269,22.9797,78834.0
2019-05-23 13:30:00,26.13,26.15,26.09,26.11,30122.0,22.9797,22.9973,22.9445,22.9621,30122.0
2019-05-23 13:40:00,26.12,26.13,26.04,26.04,43586.0,22.9709,22.9797,22.9005,22.9005,43586.0
2019-05-23 13:50:00,26.05,26.05,25.98,26.0,105668.0,22.9093,22.9093,22.8478,22.8653,105668.0
2019-05-23 14:00:00,26.0,26.06,25.98,25.98,63822.0,22.8653,22.9181,22.8478,22.8478,63822.0
2019-05-23 14:10:00,25.98,26.0,25.94,25.98,42988.0,22.8478,22.8653,22.8126,22.8478,42988.0
2019-05-23 14:20:00,25.97,25.99,25.91,25.93,263948.0,22.839,22.8566,22.7862,22.8038,263948.0
2019-05-23 14:30:00,25.93,25.96,25.91,25.91,61910.0,22.8038,22.8302,22.7862,22.7862,61910.0
2019-05-23 14:40:00,25.93,25.93,25.84,25.85,55294.0,22.8038,22.8038,22.7246,22.7334,55294.0
2019-05-23 14:50:00,25.85,25.86,25.81,25.83,53210.0,22.7334,22.7422,22.6983,22.7158,53210.0
2019-05-23 15:00:00,25.84,25.9,25.81,25.87,65332.0,22.7246,22.7774,22.6983,22.751,65332.0
2019-05-23 15:10:00,25.89,25.96,25.88,25.92,97920.0,22.7686,22.8302,22.7598,22.795,97920.0
2019-05-23 15:20:00,25.92,25.99,25.92,25.93,129142.0,22.795,22.8566,22.795,22.8038,129142.0
2019-05-23 15:30:00,25.93,25.95,25.88,25.88,122360.0,22.8038,22.8214,22.7598,22.7598,122360.0
2019-05-23 15:40:00,25.88,25.88,25.79,25.81,148978.0,22.7598,22.7598,22.6807,22.6983,148978.0
2019-05-23 15:50:00,25.81,25.89,25.79,25.86,495548.0,22.6983,22.7686,22.6807,22.7422,495548.0
2019-05-24 09:30:00,26.1,26.11,25.88,26.03,73752.0,22.9533,22.9621,22.7598,22.8917,73752.0
2019-05-24 09:40:00,26.03,26.1,25.94,26.05,87616.0,22.8917,22.9533,22.8126,22.9093,87616.0
2019-05-24 09:50:00,26.08,26.28,26.06,26.27,119376.0,22.9357,23.1116,22.9181,23.1028,119376.0
2019-05-24 10:00:00,26.26,26.38,26.23,26.27,68116.0,23.094,23.1995,23.0676,23.1028,68116.0
2019-05-24 10:10:00,26.25,26.34,26.22,26.27,66142.0,23.0852,23.1644,23.0588,23.1028,66142.0
2019-05-24 10:20:00,26.27,26.4,26.27,26.36,74316.0,23.1028,23.2171,23.1028,23.1819,74316.0
2019-05-24 10:30:00,26.36,26.39,26.21,26.22,45430.0,23.1819,23.2083,23.05,23.0588,45430.0
2019-05-24 10:40:00,26.22,26.23,26.11,26.11,55260.0,23.0588,23.0676,22.9621,22.9621,55260.0
2019-05-24 10:50:00,26.11,26.14,26.04,26.06,52328.0,22.9621,22.9885,22.9005,22.9181,52328.0
2019-05-24 11:00:00,26.05,26.15,26.03,26.13,59708.0,22.9093,22.9973,22.8917,22.9797,59708.0
2019-05-24 11:10:00,26.13,26.13,26.08,26.1,44088.0,22.9797,22.9797,22.9357,22.9533,44088.0
2019-05-24 11:20:00,26.1,26.19,26.09,26.11,58518.0,22.9533,23.0324,22.9445,22.9621,58518.0
2019-05-24 11:30:00,26.11,26.15,26.1,26.14,40088.0,22.9621,22.9973,22.9533,22.9885,40088.0
2019-05-24 11:40:00,26.14,26.14,26.11,26.13,31704.0,22.9885,22.9885,22.9621,22.9797,31704.0
2019-05-24 11:50:00,26.13,26.22,26.13,26.16,34064.0,22.9797,23.0588,22.9797,23.0061,34064.0
2019-05-24 12:00:00,26.17,26.22,26.16,26.21,24960.0,23.0149,23.0588,23.0061,23.05,24960.0
2019-05-24 12:10:00,26.21,26.21,26.14,26.15,39596.0,23.05,23.05,22.9885,22.9973,39596.0
2019-05-24 12:20:00,26.16,26.17,26.13,26.15,33916.0,23.0061,23.0149,22.9797,22.9973,33916.0
2019-05-24 12:30:00,26.16,26.21,26.16,26.21,42382.0,23.0061,23.05,23.0061,23.05,42382.0
2019-05-24 12:40:00,26.21,26.21,26.16,26.16,31046.0,23.05,23.05,23.0061,23.0061,31046.0
2019-05-24 12:50:00,26.17,26.2,26.16,26.2,36712.0,23.0149,23.0412,23.0061,23.0412,36712.0
2019-05-24 13:00:00,26.2,26.23,26.19,26.2,33082.0,23.0412,23.0676,23.0324,23.0412,33082.0
2019-05-24 13:10:00,26.21,26.21,26.16,26.18,32214.0,23.05,23.05,23.0061,23.0236,32214.0
2019-05-24 13:20:00,26.18,26.2,26.14,26.14,26920.0,23.0236,23.0412,22.9885,22.9885,26920.0
2019-05-24 13:30:00,26.14,26.15,26.11,26.13,32448.0,22.9885,22.9973,22.9621,22.9797,32448.0
2019-05-24 13:40:00,26.13,26.17,26.1,26.15,27846.0,22.9797,23.0149,22.9533,22.9973,27846.0
2019-05-24 13:50:00,26.15,26.17,26.12,26.13,20682.0,22.9973,23.0149,22.9709,22.9797,20682.0
2019-05-24 14:00:00,26.13,26.13,26.04,26.06,33178.0,22.9797,22.9797,22.9005,22.9181,33178.0
2019-05-24 14:10:00,26.05,26.08,26.05,26.06,30876.0,22.9093,22.9357,22.9093,22.9181,30876.0
2019-05-24 14:20:00,26.05,26.07,26.03,26.03,32998.0,22.9093,22.9269,22.8917,22.8917,32998.0
2019-05-24 14:30:00,26.03,26.08,26.0,26.07,47756.0,22.8917,22.9357,22.8653,22.9269,47756.0
2019-05-24 14:40:00,26.07,26.11,26.06,26.11,27842.0,22.9269,22.9621,22.9181,22.9621,27842.0
2019-05-24 14:50:00,26.11,26.12,26.09,26.11,33278.0,22.9621,22.9709,22.9445,22.9621,33278.0
2019-05-24 15:00:00,26.11,26.17,26.11,26.17,41838.0,22.9621,23.0149,22.9621,23.0149,41838.0
2019-05-24 15:10:00,26.18,26.18,26.07,26.09,79954.0,23.0236,23.0236,22.9269,22.9445,79954.0
2019-05-24 15:20:00,26.08,26.13,26.08,26.11,77592.0,22.9357,22.9797,22.9357,22.9621,77592.0
2019-05-24 15:30:00,26.11,26.15,26.11,26.13,108886.0,22.9621,22.9973,22.9621,22.9797,108886.0
2019-05-24 15:40:00,26.13,26.14,26.08,26.08,181338.0,22.9797,22.9885,22.9357,22.9357,181338.0
2019-05-24 15:50:00,26.08,26.08,26.0,26.05,445602.0,22.9357,22.9357,22.8653,22.9093,445602.0
2019-05-28 09:30:00,26.11,26.45,26.08,26.39,77532.0,22.9621,23.2611,22.9357,23.2083,77532.0
2019-05-28 09:40:00,26.41,26.48,26.29,26.46,50892.0,23.2259,23.2875,23.1204,23.2699,50892.0
2019-05-28 09:50:00,26.43,26.5,26.4,26.48,52404.0,23.2435,23.3051,23.2171,23.2875,52404.0
2019-05-28 10:00:00,26.48,26.65,26.4,26.43,158522.0,23.2875,23.437,23.2171,23.2435,158522.0
2019-05-28 10:10:00,26.43,26.43,26.27,26.28,92062.0,23.2435,23.2435,23.1028,23.1116,92062.0
2019-05-28 10:20:00,26.28,26.31,26.2,26.24,67860.0,23.1116,23.138,23.0412,23.0764,67860.0
2019-05-28 10:30:00,26.23,26.32,26.22,26.27,106332.0,23.0676,23.1468,23.0588,23.1028,106332.0
2019-05-28 10:40:00,26.27,26.43,26.27,26.38,87450.0,23.1028,23.2435,23.1028,23.1995,87450.0
2019-05-28 10:50:00,26.36,26.39,26.29,26.3,73348.0,23.1819,23.2083,23.1204,23.1292,73348.0
2019-05-28 11:00:00,26.29,26.47,26.29,26.38,270544.0,23.1204,23.2787,23.1204,23.1995,270544.0
2019-05-28 11:10:00,26.38,26.49,26.36,26.46,128776.0,23.1995,23.2963,23.1819,23.2699,128776.0
2019-05-28 11:20:00,26.46,26.46,26.28,26.29,61160.0,23.2699,23.2699,23.1116,23.1204,61160.0
2019-05-28 11:30:00,26.29,26.33,26.25,26.3,47652.0,23.1204,23.1556,23.0852,23.1292,47652.0
2019-05-28 11:40:00,26.29,26.32,26.27,26.28,41830.0,23.1204,23.1468,23.1028,23.1116,41830.0
2019-05-28 11:50:00,26.27,26.3,26.18,26.24,234664.0,23.1028,23.1292,23.0236,23.0764,234664.0
2019-05-28 12:00:00,26.24,26.36,26.22,26.31,69770.0,23.0764,23.1819,23.0588,23.138,69770.0
2019-05-28 12:10:00,26.32,26.42,26.28,26.32,173292.0,23.1468,23.2347,23.1116,23.1468,173292.0
2019-05-28 12:20:00,26.31,26.35,26.29,26.32,38052.0,23.138,23.1731,23.1204,23.1468,38052.0
2019-05-28 12:30:00,26.32,26.35,26.28,26.34,41272.0,23.1468,23.1731,23.1116,23.1644,41272.0
2019-05-28 12:40:00,26.34,26.39,26.31,26.36,73024.0,23.1644,23.2083,23.138,23.1819,73024.0
2019-05-28 12:50:00,26.36,26.41,26.36,26.38,37816.0,23.1819,23.2259,23.1819,23.1995,37816.0
2019-05-28 13:00:00,26.38,26.4,26.36,26.37,42378.0,23.1995,23.2171,23.1819,23.1907,42378.0
2019-05-28 13:10:00,26.37,26.4,26.36,26.38,33224.0,23.1907,23.2171,23.1819,23.1995,33224.0
2019-05-28 13:20:00,26.39,26.42,26.36,26.36,94850.0,23.2083,23.2347,23.1819,23.1819,94850.0
2019-05-28 13:30:00,26.36,26.4,26.36,26.38,88762.0,23.1819,23.2171,23.1819,23.1995,88762.0
2019-05-28 13:40:00,26.36,26.39,26.3,26.3,244088.0,23.1819,23.2083,23.1292,23.1292,244088.0
2019-05-28 13:50:00,26.31,26.34,26.3,26.32,66440.0,23.138,23.1644,23.1292,23.1468,66440.0
2019-05-28 14:00:00,26.33,26.33,26.29,26.33,87240.0,23.1556,23.1556,23.1204,23.1556,87240.0
2019-05-28 14:10:00,26.33,26.36,26.26,26.28,70676.0,23.1556,23.1819,23.094,23.1116,70676.0
2019-05-28 14:20:00,26.26,26.3,26.25,26.26,41830.0,23.094,23.1292,23.0852,23.094,41830.0
2019-05-28 14:30:00,26.26,26.31,26.25,26.29,47752.0,23.094,23.138,23.0852,23.1204,47752.0
2019-05-28 14:40:00,26.29,26.3,26.2,26.21,109776.0,23.1204,23.1292,23.0412,23.05,109776.0
2019-05-28 14:50:00,26.21,26.23,26.18,26.23,40330.0,23.05,23.0676,23.0236,23.0676,40330.0
2019-05-28 15:00:00,26.22,26.22,26.16,26.17,51122.0,23.0588,23.0588,23.0061,23.0149,51122.0
2019-05-28 15:10:00,26.17,26.2,26.14,26.18,52220.0,23.0149,23.0412,22.9885,23.0236,52220.0
2019-05-28 15:20:00,26.18,26.2,26.13,26.16,83458.0,23.0236,23.0412,22.9797,23.0061,83458.0
2019-05-28 15:30:00,26.16,26.25,26.15,26.24,143772.0,23.0061,23.0852,22.9973,23.0764,143772.0
2019-05-28 15:40:00,26.24,26.29,26.22,26.25,254140.0,23.0764,23.1204,23.0588,23.0852,254140.0
2019-05-28 15:50:00,26.25,26.29,26.24,26.25,360170.0,23.0852,23.1204,23.0764,23.0852,360170.0
2019-05-29 09:30:00,26.09,26.1,25.61,25.66,46074.0,22.9445,22.9533,22.5224,22.5663,46074.0
2019-05-29 09:40:00,25.66,25.85,25.61,25.72,71308.0,22.5663,22.7334,22.5224,22.6191,71308.0
2019-05-29 09:50:00,25.72,25.76,25.61,25.74,69494.0,22.6191,22.6543,22.5224,22.6367,69494.0
2019-05-29 10:00:00,25.74,25.78,25.67,25.77,167668.0,22.6367,22.6719,22.5751,22.6631,167668.0
2019-05-29 10:10:00,25.76,25.85,25.76,25.8,137884.0,22.6543,22.7334,22.6543,22.6895,137884.0
2019-05-29 10:20:00,25.8,25.8,25.66,25.78,70614.0,22.6895,22.6895,22.5663,22.6719,70614.0
2019-05-29 10:30:00,25.78,25.85,25.75,25.76,114156.0,22.6719,22.7334,22.6455,22.6543,114156.0
2019-05-29 10:40:00,25.75,25.75,25.61,25.65,41678.0,22.6455,22.6455,22.5224,22.5575,41678.0
2019-05-29 10:50:00,25.65,25.71,25.6,25.68,53402.0,22.5575,22.6103,22.5136,22.5839,53402.0
2019-05-29 11:00:00,25.67,25.75,25.67,25.73,159042.0,22.5751,22.6455,22.5751,22.6279,159042.0
2019-05-29 11:10:00,25.73,25.73,25.5,25.54,109838.0,22.6279,22.6279,22.4256,22.4608,109838.0
2019-05-29 11:20:00,25.54,25.57,25.46,25.49,82854.0,22.4608,22.4872,22.3905,22.4168,82854.0
2019-05-29 11:30:00,25.49,25.51,25.38,25.38,46830.0,22.4168,22.4344,22.3201,22.3201,46830.0
2019-05-29 11:40:00,25.38,25.38,25.29,25.31,32528.0,22.3201,22.3201,22.2409,22.2585,32528.0
2019-05-29 11:50:00,25.31,25.32,25.21,25.23,34650.0,22.2585,22.2673,22.1706,22.1882,34650.0
2019-05-29 12:00:00,25.23,25.31,25.21,25.28,46544.0,22.1882,22.2585,22.1706,22.2322,46544.0
2019-05-29 12:10:00,25.26,25.28,25.22,25.23,36588.0,22.2146,22.2322,22.1794,22.1882,36588.0
2019-05-29 12:20:00,25.23,25.33,25.22,25.32,45662.0,22.1882,22.2761,22.1794,22.2673,45662.0
2019-05-29 12:30:00,25.31,25.31,25.23,25.27,87380.0,22.2585,22.2585,22.1882,22.2234,87380.0
2019-05-29 12:40:00,25.27,25.27,25.17,25.18,93018.0,22.2234,22.2234,22.1354,22.1442,93018.0
2019-05-29 12:50:00,25.18,25.18,25.07,25.13,137614.0,22.1442,22.1442,22.0475,22.1002,137614.0
2019-05-29 13:00:00,25.15,25.39,25.14,25.38,76252.0,22.1178,22.3289,22.109,22.3201,76252.0
2019-05-29 13:10:00,25.39,25.43,25.27,25.32,125298.0,22.3289,22.3641,22.2234,22.2673,125298.0
2019-05-29 13:20:00,25.32,25.38,25.28,25.38,57684.0,22.2673,22.3201,22.2322,22.3201,57684.0
2019-05-29 13:30:00,25.36,25.5,25.36,25.5,79464.0,22.3025,22.4256,22.3025,22.4256,79464.0
2019-05-29 13:40:00,25.47,25.5,25.43,25.47,93028.0,22.3992,22.4256,22.3641,22.3992,93028.0
2019-05-29 13:50:00,25.47,25.55,25.46,25.46,60060.0,22.3992,22.4696,22.3905,22.3905,60060.0
2019-05-29 14:00:00,25.47,25.49,25.43,25.43,86794.0,22.3992,22.4168,22.3641,22.3641,86794.0
2019-05-29 14:10:00,25.42,25.48,25.42,25.43,52810.0,22.3553,22.408,22.3553,22.3641,52810.0
2019-05-29 14:20:00,25.43,25.56,25.41,25.55,50884.0,22.3641,22.4784,22.3465,22.4696,50884.0
2019-05-29 14:30:00,25.55,25.55,25.48,25.5,84940.0,22.4696,22.4696,22.408,22.4256,84940.0
2019-05-29 14:40:00,25.5,25.55,25.47,25.53,97130.0,22.4256,22.4696,22.3992,22.452,97130.0
2019-05-29 14:50:00,25.52,25.54,25.5,25.5,135662.0,22.4432,22.4608,22.4256,22.4256,135662.0
2019-05-29 15:00:00,25.5,25.53,25.45,25.52,93624.0,22.4256,22.452,22.3817,22.4432,93624.0
2019-05-29 15:10:00,25.51,25.57,25.49,25.56,66836.0,22.4344,22.4872,22.4168,22.4784,66836.0
2019-05-29 15:20:00,25.56,25.68,25.55,25.66,74742.0,22.4784,22.5839,22.4696,22.5663,74742.0
2019-05-29 15:30:00,25.67,25.68,25.6,25.68,189686.0,22.5751,22.5839,22.5136,22.5839,189686.0
2019-05-29 15:40:00,25.68,25.73,25.64,25.66,228578.0,22.5839,22.6279,22.5487,22.5663,228578.0
2019-05-29 15:50:00,25.66,25.66,25.53,25.57,426490.0,22.5663,22.5663,22.452,22.4872,426490.0
2019-05-30 09:30:00,25.77,25.96,25.68,25.81,75932.0,22.6631,22.8302,22.5839,22.6983,75932.0
2019-05-30 09:40:00,25.81,26.03,25.78,25.92,71432.0,22.6983,22.8917,22.6719,22.795,71432.0
2019-05-30 09:50:00,25.95,26.13,25.93,26.13,116570.0,22.8214,22.9797,22.8038,22.9797,116570.0
2019-05-30 10:00:00,26.14,26.26,26.08,26.09,359152.0,22.9885,23.094,22.9357,22.9445,359152.0
2019-05-30 10:10:00,26.1,26.18,26.04,26.06,321806.0,22.9533,23.0236,22.9005,22.9181,321806.0
2019-05-30 10:20:00,26.05,26.17,26.0,26.06,133494.0,22.9093,23.0149,22.8653,22.9181,133494.0
2019-05-30 10:30:00,26.06,26.27,26.05,26.12,146984.0,22.9181,23.1028,22.9093,22.9709,146984.0
2019-05-30 10:40:00,26.12,26.14,26.0,26.06,122378.0,22.9709,22.9885,22.8653,22.9181,122378.0
2019-05-30 10:50:00,26.06,26.06,25.9,25.94,88186.0,22.9181,22.9181,22.7774,22.8126,88186.0
2019-05-30 11:00:00,25.93,25.95,25.74,25.82,71186.0,22.8038,22.8214,22.6367,22.707,71186.0
2019-05-30 11:10:00,25.82,25.92,25.81,25.86,87780.0,22.707,22.795,22.6983,22.7422,87780.0
2019-05-30 11:20:00,25.85,25.86,25.7,25.74,45154.0,22.7334,22.7422,22.6015,22.6367,45154.0
2019-05-30 11:30:00,25.75,25.81,25.73,25.74,52818.0,22.6455,22.6983,22.6279,22.6367,52818.0
2019-05-30 11:40:00,25.74,25.77,25.64,25.77,50948.0,22.6367,22.6631,22.5487,22.6631,50948.0
2019-05-30 11:50:00,25.75,25.85,25.68,25.81,57008.0,22.6455,22.7334,22.5839,22.6983,57008.0
2019-05-30 12:00:00,25.81,25.86,25.79,25.82,52318.0,22.6983,22.7422,22.6807,22.707,52318.0
2019-05-30 12:10:00,25.82,25.84,25.78,25.83,35446.0,22.707,22.7246,22.6719,22.7158,35446.0
2019-05-30 12:20:00,25.82,25.83,25.77,25.78,35032.0,22.707,22.7158,22.6631,22.6719,35032.0
2019-05-30 12:30:00,25.79,25.89,25.73,25.89,28754.0,22.6807,22.7686,22.6279,22.7686,28754.0
2019-05-30 12:40:00,25.88,25.97,25.88,25.9,52244.0,22.7598,22.839,22.7598,22.7774,52244.0
2019-05-30 12:50:00,25.91,25.96,25.88,25.89,36868.0,22.7862,22.8302,22.7598,22.7686,36868.0
2019-05-30 13:00:00,25.89,25.9,25.77,25.81,28930.0,22.7686,22.7774,22.6631,22.6983,28930.0
2019-05-30 13:10:00,25.8,25.9,25.8,25.9,98716.0,22.6895,22.7774,22.6895,22.7774,98716.0
2019-05-30 13:20:00,25.9,26.06,25.9,26.06,136434.0,22.7774,22.9181,22.7774,22.9181,136434.0
2019-05-30 13:30:00,26.04,26.1,26.0,26.1,125802.0,22.9005,22.9533,22.8653,22.9533,125802.0
2019-05-30 13:40:00,26.1,26.13,26.02,26.02,108262.0,22.9533,22.9797,22.8829,22.8829,108262.0
2019-05-30 13:50:00,26.0,26.07,25.98,26.03,104724.0,22.8653,22.9269,22.8478,22.8917,104724.0
2019-05-30 14:00:00,26.03,26.09,25.92,25.95,94234.0,22.8917,22.9445,22.795,22.8214,94234.0
2019-05-30 14:10:00,25.95,25.96,25.82,25.85,62564.0,22.8214,22.8302,22.707,22.7334,62564.0
2019-05-30 14:20:00,25.85,25.86,25.68,25.69,134560.0,22.7334,22.7422,22.5839,22.5927,134560.0
2019-05-30 14:30:00,25.69,25.77,25.61,25.63,133188.0,22.5927,22.6631,22.5224,22.54,133188.0
2019-05-30 14:40:00,25.62,25.67,25.59,25.66,115138.0,22.5312,22.5751,22.5048,22.5663,115138.0
2019-05-30 14:50:00,25.65,25.83,25.65,25.83,97310.0,22.5575,22.7158,22.5575,22.7158,97310.0
2019-05-30 15:00:00,25.82,25.83,25.69,25.73,119572.0,22.707,22.7158,22.5927,22.6279,119572.0
2019-05-30 15:10:00,25.73,25.78,25.71,25.71,107050.0,22.6279,22.6719,22.6103,22.6103,107050.0
2019-05-30 15:20:00,25.71,25.85,25.7,25.84,138624.0,22.6103,22.7334,22.6015,22.7246,138624.0
2019-05-30 15:30:00,25.84,25.86,25.77,25.85,191678.0,22.7246,22.7422,22.6631,22.7334,191678.0
2019-05-30 15:40:00,25.85,25.88,25.78,25.83,229100.0,22.7334,22.7598,22.6719,22.7158,229100.0
2019-05-30 15:50:00,25.83,25.89,25.74,25.8,689328.0,22.7158,22.7686,22.6367,22.6895,689328.0
2019-05-31 09:30:00,28.98,29.82,28.06,29.6,2746364.0,25.4861,26.2248,24.677,26.0313,2746364.0
2019-05-31 09:40:00,29.6,29.63,28.74,28.75,1751076.0,26.0313,26.0577,25.275,25.2838,1751076.0
2019-05-31 09:50:00,28.74,28.75,28.31,28.56,1510888.0,25.275,25.2838,24.8968,25.1167,1510888.0
2019-05-31 10:00:00,28.5,28.65,28.34,28.53,747784.0,25.0639,25.1959,24.9232,25.0903,747784.0
2019-05-31 10:10:00,28.54,28.91,28.43,28.81,762016.0,25.0991,25.4245,25.0024,25.3366,762016.0
2019-05-31 10:20:00,28.81,28.99,28.63,28.96,435640.0,25.3366,25.4949,25.1783,25.4685,435640.0
2019-05-31 10:30:00,28.93,29.16,28.88,28.98,480852.0,25.4421,25.6444,25.3981,25.4861,480852.0
2019-05-31 10:40:00,28.99,29.01,28.48,28.75,453330.0,25.4949,25.5125,25.0463,25.2838,453330.0
2019-05-31 10:50:00,28.78,29.0,28.75,28.9,320934.0,25.3102,25.5037,25.2838,25.4157,320934.0
2019-05-31 11:00:00,28.91,29.08,28.89,28.98,507516.0,25.4245,25.574,25.4069,25.4861,507516.0
2019-05-31 11:10:00,28.97,29.16,28.9,29.14,523914.0,25.4773,25.6444,25.4157,25.6268,523914.0
2019-05-31 11:20:00,29.13,29.15,28.97,29.02,242732.0,25.618,25.6356,25.4773,25.5212,242732.0
2019-05-31 11:30:00,29.01,29.06,28.98,29.02,255356.0,25.5125,25.5564,25.4861,25.5212,255356.0
2019-05-31 11:40:00,29.02,29.07,28.97,29.06,247486.0,25.5212,25.5652,25.4773,25.5564,247486.0
2019-05-31 11:50:00,29.06,29.19,29.05,29.13,290592.0,25.5564,25.6707,25.5476,25.618,290592.0
2019-05-31 12:00:00,29.13,29.16,29.08,29.12,210048.0,25.618,25.6444,25.574,25.6092,210048.0
2019-05-31 12:10:00,29.12,29.23,29.09,29.13,161528.0,25.6092,25.7059,25.5828,25.618,161528.0
2019-05-31 12:20:00,29.13,29.21,29.09,29.18,226136.0,25.618,25.6883,25.5828,25.662,226136.0
2019-05-31 12:30:00,29.19,29.21,29.02,29.03,264852.0,25.6707,25.6883,25.5212,25.53,264852.0
2019-05-31 12:40:00,29.04,29.11,28.92,28.98,356250.0,25.5388,25.6004,25.4333,25.4861,356250.0
2019-05-31 12:50:00,28.99,29.05,28.81,28.91,322320.0,25.4949,25.5476,25.3366,25.4245,322320.0
2019-05-31 13:00:00,28.91,28.91,28.75,28.81,419922.0,25.4245,25.4245,25.2838,25.3366,419922.0
2019-05-31 13:10:00,28.8,28.84,28.69,28.8,298046.0,25.3278,25.3629,25.231,25.3278,298046.0
2019-05-31 13:20:00,28.8,28.91,28.8,28.86,196700.0,25.3278,25.4245,25.3278,25.3805,196700.0
2019-05-31 13:30:00,28.86,28.89,28.81,28.88,167396.0,25.3805,25.4069,25.3366,25.3981,167396.0
2019-05-31 13:40:00,28.88,28.9,28.81,28.83,187140.0,25.3981,25.4157,25.3366,25.3542,187140.0
2019-05-31 13:50:00,28.83,28.92,28.79,28.88,237708.0,25.3542,25.4333,25.319,25.3981,237708.0
2019-05-31 14:00:00,28.88,28.89,28.69,28.77,294884.0,25.3981,25.4069,25.231,25.3014,294884.0
2019-05-31 14:10:00,28.78,28.85,28.75,28.84,168124.0,25.3102,25.3717,25.2838,25.3629,168124.0
2019-05-31 14:20:00,28.84,28.95,28.82,28.85,153156.0,25.3629,25.4597,25.3454,25.3717,153156.0
2019-05-31 14:30:00,28.85,28.89,28.76,28.78,204072.0,25.3717,25.4069,25.2926,25.3102,204072.0
2019-05-31 14:40:00,28.79,28.88,28.78,28.84,162682.0,25.319,25.3981,25.3102,25.3629,162682.0
2019-05-31 14:50:00,28.84,28.9,28.83,28.86,207386.0,25.3629,25.4157,25.3542,25.3805,207386.0
2019-05-31 15:00:00,28.86,29.02,28.85,28.89,274602.0,25.3805,25.5212,25.3717,25.4069,274602.0
2019-05-31 15:10:00,28.89,28.89,28.75,28.81,294192.0,25.4069,25.4069,25.2838,25.3366,294192.0
2019-05-31 15:20:00,28.81,28.97,28.8,28.95,289872.0,25.3366,25.4773,25.3278,25.4597,289872.0
2019-05-31 15:30:00,28.95,29.02,28.91,28.97,329976.0,25.4597,25.5212,25.4245,25.4773,329976.0
2019-05-31 15:40:00,28.97,29.12,28.96,29.09,448552.0,25.4773,25.6092,25.4685,25.5828,448552.0
2019-05-31 15:50:00,29.09,29.29,29.07,29.16,1076338.0,25.5828,25.7587,25.5652,25.6444,1076338.0
2019-06-03 09:30:00,29.05,29.11,28.93,29.03,243718.0,25.5476,25.6004,25.4421,25.53,243718.0
2019-06-03 09:40:00,29.04,29.26,28.82,28.82,245458.0,25.5388,25.7323,25.3454,25.3454,245458.0
2019-06-03 09:50:00,28.81,28.84,28.48,28.52,282512.0,25.3366,25.3629,25.0463,25.0815,282512.0
2019-06-03 10:00:00,28.5,28.71,28.46,28.68,164442.0,25.0639,25.2486,25.0288,25.2222,164442.0
2019-06-03 10:10:00,28.68,28.82,28.65,28.79,222058.0,25.2222,25.3454,25.1959,25.319,222058.0
2019-06-03 10:20:00,28.78,28.91,28.76,28.9,154032.0,25.3102,25.4245,25.2926,25.4157,154032.0
2019-06-03 10:30:00,28.91,29.06,28.86,29.03,347860.0,25.4245,25.5564,25.3805,25.53,347860.0
2019-06-03 10:40:00,29.03,29.14,28.98,28.98,119460.0,25.53,25.6268,25.4861,25.4861,119460.0
2019-06-03 10:50:00,28.99,29.08,28.99,29.08,103588.0,25.4949,25.574,25.4949,25.574,103588.0
2019-06-03 11:00:00,29.09,29.1,28.91,28.92,118326.0,25.5828,25.5916,25.4245,25.4333,118326.0
2019-06-03 11:10:00,28.91,28.94,28.83,28.9,160640.0,25.4245,25.4509,25.3542,25.4157,160640.0
2019-06-03 11:20:00,28.9,29.05,28.86,29.02,111474.0,25.4157,25.5476,25.3805,25.5212,111474.0
2019-06-03 11:30:00,29.01,29.15,29.01,29.1,142752.0,25.5125,25.6356,25.5125,25.5916,142752.0
2019-06-03 11:40:00,29.11,29.16,29.09,29.11,84878.0,25.6004,25.6444,25.5828,25.6004,84878.0
2019-06-03 11:50:00,29.11,29.13,29.04,29.07,72548.0,25.6004,25.618,25.5388,25.5652,72548.0
2019-06-03 12:00:00,29.06,29.09,28.96,28.99,131742.0,25.5564,25.5828,25.4685,25.4949,131742.0
2019-06-03 12:10:00,28.99,29.02,28.95,28.95,46130.0,25.4949,25.5212,25.4597,25.4597,46130.0
2019-06-03 12:20:00,28.96,28.96,28.88,28.89,73564.0,25.4685,25.4685,25.3981,25.4069,73564.0
2019-06-03 12:30:00,28.9,28.92,28.84,28.9,63152.0,25.4157,25.4333,25.3629,25.4157,63152.0
2019-06-03 12:40:00,28.9,28.94,28.86,28.93,64170.0,25.4157,25.4509,25.3805,25.4421,64170.0
2019-06-03 12:50:00,28.93,28.98,28.9,28.93,74210.0,25.4421,25.4861,25.4157,25.4421,74210.0
2019-06-03 13:00:00,28.93,29.0,28.89,29.0,61624.0,25.4421,25.5037,25.4069,25.5037,61624.0
2019-06-03 13:10:00,29.0,29.02,28.97,29.01,81686.0,25.5037,25.5212,25.4773,25.5125,81686.0
2019-06-03 13:20:00,29.0,29.12,28.94,29.04,108910.0,25.5037,25.6092,25.4509,25.5388,108910.0
2019-06-03 13:30:00,29.03,29.04,28.96,28.98,70384.0,25.53,25.5388,25.4685,25.4861,70384.0
2019-06-03 13:40:00,28.98,29.15,28.96,29.08,65340.0,25.4861,25.6356,25.4685,25.574,65340.0
2019-06-03 13:50:00,29.07,29.16,29.05,29.13,56702.0,25.5652,25.6444,25.5476,25.618,56702.0
2019-06-03 14:00:00,29.15,29.2,29.12,29.2,90184.0,25.6356,25.6795,25.6092,25.6795,90184.0
2019-06-03 14:10:00,29.21,29.21,29.09,29.11,63786.0,25.6883,25.6883,25.5828,25.6004,63786.0
2019-06-03 14:20:00,29.11,29.15,29.06,29.1,79134.0,25.6004,25.6356,25.5564,25.5916,79134.0
2019-06-03 14:30:00,29.1,29.12,29.03,29.07,71666.0,25.5916,25.6092,25.53,25.5652,71666.0
2019-06-03 14:40:00,29.07,29.08,29.0,29.0,93480.0,25.5652,25.574,25.5037,25.5037,93480.0
2019-06-03 14:50:00,28.99,29.02,28.93,28.97,80402.0,25.4949,25.5212,25.4421,25.4773,80402.0
2019-06-03 15:00:00,28.97,28.97,28.88,28.92,88122.0,25.4773,25.4773,25.3981,25.4333,88122.0
2019-06-03 15:10:00,28.92,28.99,28.88,28.97,120862.0,25.4333,25.4949,25.3981,25.4773,120862.0
2019-06-03 15:20:00,28.97,28.99,28.89,28.89,150882.0,25.4773,25.4949,25.4069,25.4069,150882.0
2019-06-03 15:30:00,28.89,28.93,28.84,28.93,163298.0,25.4069,25.4421,25.3629,25.4421,163298.0
2019-06-03 15:40:00,28.93,29.04,28.93,29.03,294260.0,25.4421,25.5388,25.4421,25.53,294260.0
2019-06-03 15:50:00,29.02,29.17,29.02,29.15,634730.0,25.5212,25.6532,25.5212,25.6356,634730.0
2019-06-04 09:30:00,29.53,29.71,29.38,29.5,120320.0,25.9698,26.1281,25.8378,25.9434,120320.0
2019-06-04 09:40:00,29.5,29.57,29.4,29.51,162878.0,25.9434,26.0049,25.8554,25.9522,162878.0
2019-06-04 09:50:00,29.51,29.71,29.35,29.67,62204.0,25.9522,26.1281,25.8115,26.0929,62204.0
2019-06-04 10:00:00,29.68,29.93,29.67,29.87,114712.0,26.1017,26.3215,26.0929,26.2688,114712.0
2019-06-04 10:10:00,29.86,29.98,29.79,29.94,57578.0,26.26,26.3655,26.1984,26.3303,57578.0
2019-06-04 10:20:00,29.92,30.02,29.88,29.97,81508.0,26.3127,26.4007,26.2776,26.3567,81508.0
2019-06-04 10:30:00,29.98,30.07,29.95,30.07,196194.0,26.3655,26.4447,26.3391,26.4447,196194.0
2019-06-04 10:40:00,30.07,30.15,30.0,30.13,61770.0,26.4447,26.515,26.3831,26.4974,61770.0
2019-06-04 10:50:00,30.13,30.17,30.02,30.15,65886.0,26.4974,26.5326,26.4007,26.515,65886.0
2019-06-04 11:00:00,30.16,30.27,30.13,30.18,86198.0,26.5238,26.6205,26.4974,26.5414,86198.0
2019-06-04 11:10:00,30.17,30.19,30.13,30.15,52992.0,26.5326,26.5502,26.4974,26.515,52992.0
2019-06-04 11:20:00,30.14,30.19,30.1,30.1,73116.0,26.5062,26.5502,26.471,26.471,73116.0
2019-06-04 11:30:00,30.11,30.16,30.09,30.16,32160.0,26.4798,26.5238,26.4622,26.5238,32160.0
2019-06-04 11:40:00,30.16,30.18,29.91,29.97,113260.0,26.5238,26.5414,26.3039,26.3567,113260.0
2019-06-04 11:50:00,29.95,30.02,29.85,29.88,244420.0,26.3391,26.4007,26.2512,26.2776,244420.0
2019-06-04 12:00:00,29.89,29.91,29.77,29.85,72956.0,26.2864,26.3039,26.1808,26.2512,72956.0
2019-06-04 12:10:00,29.83,29.86,29.8,29.86,54876.0,26.2336,26.26,26.2072,26.26,54876.0
2019-06-04 12:20:00,29.86,29.86,29.73,29.73,43482.0,26.26,26.26,26.1456,26.1456,43482.0
2019-06-04 12:30:00,29.73,29.76,29.7,29.76,54986.0,26.1456,26.172,26.1193,26.172,54986.0
2019-06-04 12:40:00,29.75,29.76,29.67,29.7,85894.0,26.1632,26.172,26.0929,26.1193,85894.0
2019-06-04 12:50:00,29.7,29.79,29.65,29.67,49618.0,26.1193,26.1984,26.0753,26.0929,49618.0
2019-06-04 13:00:00,29.66,29.69,29.6,29.66,48704.0,26.0841,26.1105,26.0313,26.0841,48704.0
2019-06-04 13:10:00,29.67,29.69,29.61,29.64,56616.0,26.0929,26.1105,26.0401,26.0665,56616.0
2019-06-04 13:20:00,29.63,29.7,29.6,29.7,29398.0,26.0577,26.1193,26.0313,26.1193,29398.0
2019-06-04 13:30:00,29.68,29.73,29.67,29.68,51724.0,26.1017,26.1456,26.0929,26.1017,51724.0
2019-06-04 13:40:00,29.68,29.78,29.68,29.77,33096.0,26.1017,26.1896,26.1017,26.1808,33096.0
2019-06-04 13:50:00,29.77,29.86,29.74,29.85,52496.0,26.1808,26.26,26.1544,26.2512,52496.0
2019-06-04 14:00:00,29.84,29.85,29.78,29.84,42778.0,26.2424,26.2512,26.1896,26.2424,42778.0
2019-06-04 14:10:00,29.84,29.86,29.81,29.86,44354.0,26.2424,26.26,26.216,26.26,44354.0
2019-06-04 14:20:00,29.86,29.86,29.75,29.75,46328.0,26.26,26.26,26.1632,26.1632,46328.0
2019-06-04 14:30:00,29.76,29.8,29.75,29.79,59260.0,26.172,26.2072,26.1632,26.1984,59260.0
2019-06-04 14:40:00,29.79,29.84,29.79,29.84,51786.0,26.1984,26.2424,26.1984,26.2424,51786.0
2019-06-04 14:50:00,29.84,29.88,29.81,29.82,354432.0,26.2424,26.2776,26.216,26.2248,354432.0
2019-06-04 15:00:00,29.83,29.86,29.83,29.86,119640.0,26.2336,26.26,26.2336,26.26,119640.0
2019-06-04 15:10:00,29.86,29.89,29.81,29.81,103116.0,26.26,26.2864,26.216,26.216,103116.0
2019-06-04 15:20:00,29.81,29.85,29.76,29.85,68764.0,26.216,26.2512,26.172,26.2512,68764.0
2019-06-04 15:30:00,29.86,29.86,29.82,29.84,153126.0,26.26,26.26,26.2248,26.2424,153126.0
2019-06-04 15:40:00,29.84,29.84,29.78,29.82,625584.0,26.2424,26.2424,26.1896,26.2248,625584.0
2019-06-04 15:50:00,29.82,29.83,29.72,29.72,549310.0,26.2248,26.2336,26.1369,26.1369,549310.0
2019-06-05 09:30:00,29.94,29.95,29.53,29.62,78132.0,26.3303,26.3391,25.9698,26.0489,78132.0
2019-06-05 09:40:00,29.67,29.67,29.4,29.41,50418.0,26.0929,26.0929,25.8554,25.8642,50418.0
2019-06-05 09:50:00,29.42,29.5,29.4,29.47,41096.0,25.873,25.9434,25.8554,25.917,41096.0
2019-06-05 10:00:00,29.49,29.53,29.25,29.29,115486.0,25.9346,25.9698,25.7235,25.7587,115486.0
2019-06-05 10:10:00,29.3,29.4,29.16,29.18,84404.0,25.7675,25.8554,25.6444,25.662,84404.0
2019-06-05 10:20:00,29.18,29.35,29.18,29.31,41988.0,25.662,25.8115,25.662,25.7763,41988.0
2019-06-05 10:30:00,29.28,29.3,28.97,29.1,102410.0,25.7499,25.7675,25.4773,25.5916,102410.0
2019-06-05 10:40:00,29.09,29.18,29.07,29.15,51198.0,25.5828,25.662,25.5652,25.6356,51198.0
2019-06-05 10:50:00,29.15,29.24,29.12,29.24,43232.0,25.6356,25.7147,25.6092,25.7147,43232.0
2019-06-05 11:00:00,29.25,29.32,29.2,29.2,68704.0,25.7235,25.7851,25.6795,25.6795,68704.0
2019-06-05 11:10:00,29.2,29.22,29.13,29.16,77122.0,25.6795,25.6971,25.618,25.6444,77122.0
2019-06-05 11:20:00,29.16,29.3,29.14,29.3,39724.0,25.6444,25.7675,25.6268,25.7675,39724.0
2019-06-05 11:30:00,29.3,29.42,29.29,29.4,81280.0,25.7675,25.873,25.7587,25.8554,81280.0
2019-06-05 11:40:00,29.39,29.41,29.31,29.31,36200.0,25.8466,25.8642,25.7763,25.7763,36200.0
2019-06-05 11:50:00,29.31,29.36,29.29,29.34,25030.0,25.7763,25.8203,25.7587,25.8027,25030.0
2019-06-05 12:00:00,29.34,29.36,29.19,29.2,123646.0,25.8027,25.8203,25.6707,25.6795,123646.0
2019-06-05 12:10:00,29.2,29.24,29.14,29.18,54768.0,25.6795,25.7147,25.6268,25.662,54768.0
2019-06-05 12:20:00,29.18,29.21,29.16,29.19,46170.0,25.662,25.6883,25.6444,25.6707,46170.0
2019-06-05 12:30:00,29.18,29.25,29.15,29.24,50596.0,25.662,25.7235,25.6356,25.7147,50596.0
2019-06-05 12:40:00,29.23,29.28,29.23,29.25,48124.0,25.7059,25.7499,25.7059,25.7235,48124.0
2019-06-05 12:50:00,29.25,29.31,29.25,29.27,28764.0,25.7235,25.7763,25.7235,25.7411,28764.0
2019-06-05 13:00:00,29.27,29.43,29.27,29.42,51808.0,25.7411,25.8818,25.7411,25.873,51808.0
2019-06-05 13:10:00,29.41,29.52,29.4,29.52,60922.0,25.8642,25.961,25.8554,25.961,60922.0
2019-06-05 13:20:00,29.52,29.53,29.49,29.52,39942.0,25.961,25.9698,25.9346,25.961,39942.0
2019-06-05 13:30:00,29.52,29.64,29.5,29.57,68876.0,25.961,26.0665,25.9434,26.0049,68876.0
2019-06-05 13:40:00,29.56,29.63,29.53,29.59,39694.0,25.9961,26.0577,25.9698,26.0225,39694.0
2019-06-05 13:50:00,29.58,29.6,29.56,29.58,38538.0,26.0137,26.0313,25.9961,26.0137,38538.0
2019-06-05 14:00:00,29.58,29.58,29.53,29.57,35742.0,26.0137,26.0137,25.9698,26.0049,35742.0
2019-06-05 14:10:00,29.56,29.58,29.52,29.54,29960.0,25.9961,26.0137,25.961,25.9786,29960.0
2019-06-05 14:20:00,29.54,29.61,29.54,29.58,43708.0,25.9786,26.0401,25.9786,26.0137,43708.0
2019-06-05 14:30:00,29.58,29.6,29.56,29.59,46130.0,26.0137,26.0313,25.9961,26.0225,46130.0
2019-06-05 14:40:00,29.59,29.6,29.49,29.49,30600.0,26.0225,26.0313,25.9346,25.9346,30600.0
2019-06-05 14:50:00,29.5,29.52,29.4,29.46,114408.0,25.9434,25.961,25.8554,25.9082,114408.0
2019-06-05 15:00:00,29.45,29.5,29.43,29.45,35582.0,25.8994,25.9434,25.8818,25.8994,35582.0
2019-06-05 15:10:00,29.45,29.53,29.43,29.52,42292.0,25.8994,25.9698,25.8818,25.961,42292.0
2019-06-05 15:20:00,29.52,29.55,29.5,29.5,55664.0,25.961,25.9873,25.9434,25.9434,55664.0
2019-06-05 15:30:00,29.49,29.5,29.42,29.45,67640.0,25.9346,25.9434,25.873,25.8994,67640.0
2019-06-05 15:40:00,29.45,29.46,29.42,29.43,108078.0,25.8994,25.9082,25.873,25.8818,108078.0
2019-06-05 15:50:00,29.43,29.48,29.42,29.46,252028.0,25.8818,25.9258,25.873,25.9082,252028.0
2019-06-06 09:30:00,29.38,29.38,29.15,29.31,66908.0,25.8378,25.8378,25.6356,25.7763,66908.0
2019-06-06 09:40:00,29.28,29.32,29.17,29.31,33098.0,25.7499,25.7851,25.6532,25.7763,33098.0
2019-06-06 09:50:00,29.3,29.32,29.22,29.28,27170.0,25.7675,25.7851,25.6971,25.7499,27170.0
2019-06-06 10:00:00,29.25,29.32,29.19,29.2,30240.0,25.7235,25.7851,25.6707,25.6795,30240.0
2019-06-06 10:10:00,29.21,29.28,29.18,29.24,32130.0,25.6883,25.7499,25.662,25.7147,32130.0
2019-06-06 10:20:00,29.24,29.25,29.13,29.17,46856.0,25.7147,25.7235,25.618,25.6532,46856.0
2019-06-06 10:30:00,29.16,29.25,29.13,29.18,63160.0,25.6444,25.7235,25.618,25.662,63160.0
2019-06-06 10:40:00,29.18,29.25,29.09,29.1,178706.0,25.662,25.7235,25.5828,25.5916,178706.0
2019-06-06 10:50:00,29.11,29.2,29.11,29.18,19140.0,25.6004,25.6795,25.6004,25.662,19140.0
2019-06-06 11:00:00,29.18,29.18,29.11,29.18,34598.0,25.662,25.662,25.6004,25.662,34598.0
2019-06-06 11:10:00,29.19,29.2,29.14,29.14,36676.0,25.6707,25.6795,25.6268,25.6268,36676.0
2019-06-06 11:20:00,29.14,29.16,29.11,29.14,21400.0,25.6268,25.6444,25.6004,25.6268,21400.0
2019-06-06 11:30:00,29.15,29.17,29.03,29.04,34010.0,25.6356,25.6532,25.53,25.5388,34010.0
2019-06-06 11:40:00,29.03,29.05,28.85,28.88,100226.0,25.53,25.5476,25.3717,25.3981,100226.0
2019-06-06 11:50:00,28.9,28.93,28.8,28.83,63608.0,25.4157,25.4421,25.3278,25.3542,63608.0
2019-06-06 12:00:00,28.82,28.95,28.79,28.92,50830.0,25.3454,25.4597,25.319,25.4333,50830.0
2019-06-06 12:10:00,28.92,28.92,28.86,28.92,34222.0,25.4333,25.4333,25.3805,25.4333,34222.0
2019-06-06 12:20:00,28.91,28.96,28.89,28.91,31508.0,25.4245,25.4685,25.4069,25.4245,31508.0
2019-06-06 12:30:00,28.9,28.93,28.88,28.92,59908.0,25.4157,25.4421,25.3981,25.4333,59908.0
2019-06-06 12:40:00,28.92,28.96,28.87,28.96,47654.0,25.4333,25.4685,25.3893,25.4685,47654.0
2019-06-06 12:50:00,28.96,28.99,28.87,28.87,156824.0,25.4685,25.4949,25.3893,25.3893,156824.0
2019-06-06 13:00:00,28.88,28.91,28.83,28.86,46992.0,25.3981,25.4245,25.3542,25.3805,46992.0
2019-06-06 13:10:00,28.87,28.91,28.85,28.86,37346.0,25.3893,25.4245,25.3717,25.3805,37346.0
2019-06-06 13:20:00,28.85,28.85,28.74,28.78,56514.0,25.3717,25.3717,25.275,25.3102,56514.0
2019-06-06 13:30:00,28.78,28.8,28.69,28.7,58920.0,25.3102,25.3278,25.231,25.2398,58920.0
2019-06-06 13:40:00,28.71,28.79,28.69,28.78,42622.0,25.2486,25.319,25.231,25.3102,42622.0
2019-06-06 13:50:00,28.78,28.83,28.77,28.78,47758.0,25.3102,25.3542,25.3014,25.3102,47758.0
2019-06-06 14:00:00,28.79,28.79,28.71,28.75,73066.0,25.319,25.319,25.2486,25.2838,73066.0
2019-06-06 14:10:00,28.76,28.77,28.67,28.69,134372.0,25.2926,25.3014,25.2134,25.231,134372.0
2019-06-06 14:20:00,28.7,28.7,28.59,28.6,249108.0,25.2398,25.2398,25.1431,25.1519,249108.0
2019-06-06 14:30:00,28.6,28.83,28.59,28.78,81624.0,25.1519,25.3542,25.1431,25.3102,81624.0
2019-06-06 14:40:00,28.77,28.84,28.74,28.79,48220.0,25.3014,25.3629,25.275,25.319,48220.0
2019-06-06 14:50:00,28.8,28.89,28.8,28.83,46132.0,25.3278,25.4069,25.3278,25.3542,46132.0
2019-06-06 15:00:00,28.84,28.87,28.81,28.85,49538.0,25.3629,25.3893,25.3366,25.3717,49538.0
2019-06-06 15:10:00,28.86,28.93,28.85,28.92,60096.0,25.3805,25.4421,25.3717,25.4333,60096.0
2019-06-06 15:20:00,28.92,28.99,28.9,28.97,69840.0,25.4333,25.4949,25.4157,25.4773,69840.0
2019-06-06 15:30:00,28.97,29.05,28.95,28.96,94654.0,25.4773,25.5476,25.4597,25.4685,94654.0
2019-06-06 15:40:00,28.95,28.97,28.84,28.86,191918.0,25.4597,25.4773,25.3629,25.3805,191918.0
2019-06-06 15:50:00,28.85,28.9,28.75,28.77,358808.0,25.3717,25.4157,25.2838,25.3014,358808.0
2019-06-07 09:30:00,28.88,29.04,28.78,29.0,32366.0,25.3981,25.5388,25.3102,25.5037,32366.0
2019-06-07 09:40:00,29.01,29.11,28.83,28.83,27714.0,25.5125,25.6004,25.3542,25.3542,27714.0
2019-06-07 09:50:00,28.81,29.03,28.81,28.98,25588.0,25.3366,25.53,25.3366,25.4861,25588.0
2019-06-07 10:00:00,28.97,29.04,28.94,29.0,22644.0,25.4773,25.5388,25.4509,25.5037,22644.0
2019-06-07 10:10:00,29.0,29.05,28.97,28.99,16400.0,25.5037,25.5476,25.4773,25.4949,16400.0
2019-06-07 10:20:00,29.0,29.02,28.92,28.96,28884.0,25.5037,25.5212,25.4333,25.4685,28884.0
2019-06-07 10:30:00,28.97,29.0,28.92,28.93,209304.0,25.4773,25.5037,25.4333,25.4421,209304.0
2019-06-07 10:40:00,28.94,28.96,28.86,28.92,34068.0,25.4509,25.4685,25.3805,25.4333,34068.0
2019-06-07 10:50:00,28.91,28.95,28.86,28.89,46134.0,25.4245,25.4597,25.3805,25.4069,46134.0
2019-06-07 11:00:00,28.89,28.89,28.72,28.75,43894.0,25.4069,25.4069,25.2574,25.2838,43894.0
2019-06-07 11:10:00,28.74,28.75,28.62,28.64,59166.0,25.275,25.2838,25.1695,25.1871,59166.0
2019-06-07 11:20:00,28.64,28.65,28.55,28.57,86702.0,25.1871,25.1959,25.1079,25.1255,86702.0
2019-06-07 11:30:00,28.57,28.63,28.56,28.63,71740.0,25.1255,25.1783,25.1167,25.1783,71740.0
2019-06-07 11:40:00,28.64,28.8,28.64,28.8,29826.0,25.1871,25.3278,25.1871,25.3278,29826.0
2019-06-07 11:50:00,28.78,28.79,28.7,28.7,19644.0,25.3102,25.319,25.2398,25.2398,19644.0
2019-06-07 12:00:00,28.71,28.72,28.65,28.69,25014.0,25.2486,25.2574,25.1959,25.231,25014.0
2019-06-07 12:10:00,28.7,28.75,28.7,28.73,29124.0,25.2398,25.2838,25.2398,25.2662,29124.0
2019-06-07 12:20:00,28.72,28.75,28.7,28.75,25712.0,25.2574,25.2838,25.2398,25.2838,25712.0
2019-06-07 12:30:00,28.76,28.78,28.69,28.72,33922.0,25.2926,25.3102,25.231,25.2574,33922.0
2019-06-07 12:40:00,28.71,28.78,28.71,28.73,35042.0,25.2486,25.3102,25.2486,25.2662,35042.0
2019-06-07 12:50:00,28.73,28.8,28.72,28.78,17758.0,25.2662,25.3278,25.2574,25.3102,17758.0
2019-06-07 13:00:00,28.78,28.78,28.72,28.74,26816.0,25.3102,25.3102,25.2574,25.275,26816.0
2019-06-07 13:10:00,28.73,28.75,28.7,28.71,22702.0,25.2662,25.2838,25.2398,25.2486,22702.0
2019-06-07 13:20:00,28.71,28.73,28.64,28.67,34066.0,25.2486,25.2662,25.1871,25.2134,34066.0
2019-06-07 13:30:00,28.67,28.71,28.66,28.7,26126.0,25.2134,25.2486,25.2046,25.2398,26126.0
2019-06-07 13:40:00,28.7,28.7,28.66,28.66,32428.0,25.2398,25.2398,25.2046,25.2046,32428.0
2019-06-07 13:50:00,28.66,28.67,28.61,28.65,37362.0,25.2046,25.2134,25.1607,25.1959,37362.0
2019-06-07 14:00:00,28.66,28.67,28.61,28.63,22136.0,25.2046,25.2134,25.1607,25.1783,22136.0
2019-06-07 14:10:00,28.62,28.68,28.62,28.66,40412.0,25.1695,25.2222,25.1695,25.2046,40412.0
2019-06-07 14:20:00,28.66,28.66,28.6,28.6,33292.0,25.2046,25.2046,25.1519,25.1519,33292.0
2019-06-07 14:30:00,28.61,28.63,28.57,28.63,48298.0,25.1607,25.1783,25.1255,25.1783,48298.0
2019-06-07 14:40:00,28.62,28.62,28.5,28.5,132388.0,25.1695,25.1695,25.0639,25.0639,132388.0
2019-06-07 14:50:00,28.5,28.51,28.46,28.48,77000.0,25.0639,25.0727,25.0288,25.0463,77000.0
2019-06-07 15:00:00,28.48,28.51,28.45,28.48,65528.0,25.0463,25.0727,25.02,25.0463,65528.0
2019-06-07 15:10:00,28.47,28.5,28.4,28.4,78678.0,25.0376,25.0639,24.976,24.976,78678.0
2019-06-07 15:20:00,28.41,28.48,28.38,28.45,83130.0,24.9848,25.0463,24.9584,25.02,83130.0
2019-06-07 15:30:00,28.44,28.45,28.39,28.4,95096.0,25.0112,25.02,24.9672,24.976,95096.0
2019-06-07 15:40:00,28.41,28.47,28.4,28.45,142728.0,24.9848,25.0376,24.976,25.02,142728.0
2019-06-07 15:50:00,28.45,28.47,28.36,28.39,395210.0,25.02,25.0376,24.9408,24.9672,395210.0
2019-06-10 09:30:00,28.72,28.97,28.58,28.95,40634.0,25.2574,25.4773,25.1343,25.4597,40634.0
2019-06-10 09:40:00,28.99,29.04,28.82,28.82,48384.0,25.4949,25.5388,25.3454,25.3454,48384.0
2019-06-10 09:50:00,28.84,28.89,28.72,28.72,39556.0,25.3629,25.4069,25.2574,25.2574,39556.0
2019-06-10 10:00:00,28.73,28.76,28.67,28.68,50596.0,25.2662,25.2926,25.2134,25.2222,50596.0
2019-06-10 10:10:00,28.69,28.71,28.59,28.64,60598.0,25.231,25.2486,25.1431,25.1871,60598.0
2019-06-10 10:20:00,28.63,28.66,28.58,28.6,61426.0,25.1783,25.2046,25.1343,25.1519,61426.0
2019-06-10 10:30:00,28.59,28.59,28.5,28.51,38312.0,25.1431,25.1431,25.0639,25.0727,38312.0
2019-06-10 10:40:00,28.5,28.58,28.49,28.53,242842.0,25.0639,25.1343,25.0551,25.0903,242842.0
2019-06-10 10:50:00,28.52,28.54,28.47,28.52,82802.0,25.0815,25.0991,25.0376,25.0815,82802.0
2019-06-10 11:00:00,28.52,28.54,28.48,28.51,91080.0,25.0815,25.0991,25.0463,25.0727,91080.0
2019-06-10 11:10:00,28.51,28.56,28.45,28.51,143336.0,25.0727,25.1167,25.02,25.0727,143336.0
2019-06-10 11:20:00,28.51,28.52,28.46,28.46,42814.0,25.0727,25.0815,25.0288,25.0288,42814.0
2019-06-10 11:30:00,28.46,28.46,28.38,28.45,40186.0,25.0288,25.0288,24.9584,25.02,40186.0
2019-06-10 11:40:00,28.45,28.53,28.45,28.46,35936.0,25.02,25.0903,25.02,25.0288,35936.0
2019-06-10 11:50:00,28.46,28.49,28.45,28.47,28684.0,25.0288,25.0551,25.02,25.0376,28684.0
2019-06-10 12:00:00,28.47,28.48,28.43,28.43,27028.0,25.0376,25.0463,25.0024,25.0024,27028.0
2019-06-10 12:10:00,28.44,28.48,28.41,28.41,29062.0,25.0112,25.0463,24.9848,24.9848,29062.0
2019-06-10 12:20:00,28.41,28.41,28.3,28.34,30138.0,24.9848,24.9848,24.8881,24.9232,30138.0
2019-06-10 12:30:00,28.32,28.38,28.31,28.37,32706.0,24.9056,24.9584,24.8968,24.9496,32706.0
2019-06-10 12:40:00,28.38,28.4,28.35,28.39,35368.0,24.9584,24.976,24.932,24.9672,35368.0
2019-06-10 12:50:00,28.38,28.43,28.35,28.36,31474.0,24.9584,25.0024,24.932,24.9408,31474.0
2019-06-10 13:00:00,28.35,28.41,28.34,28.35,35876.0,24.932,24.9848,24.9232,24.932,35876.0
2019-06-10 13:10:00,28.36,28.4,28.36,28.38,21684.0,24.9408,24.976,24.9408,24.9584,21684.0
2019-06-10 13:20:00,28.38,28.4,28.36,28.36,32714.0,24.9584,24.976,24.9408,24.9408,32714.0
2019-06-10 13:30:00,28.37,28.41,28.37,28.38,24012.0,24.9496,24.9848,24.9496,24.9584,24012.0
2019-06-10 13:40:00,28.39,28.39,28.31,28.31,22424.0,24.9672,24.9672,24.8968,24.8968,22424.0
2019-06-10 13:50:00,28.31,28.33,28.27,28.32,33526.0,24.8968,24.9144,24.8617,24.9056,33526.0
2019-06-10 14:00:00,28.32,28.32,28.25,28.3,45232.0,24.9056,24.9056,24.8441,24.8881,45232.0
2019-06-10 14:10:00,28.29,28.3,28.22,28.22,24814.0,24.8793,24.8881,24.8177,24.8177,24814.0
2019-06-10 14:20:00,28.23,28.29,28.23,28.25,38450.0,24.8265,24.8793,24.8265,24.8441,38450.0
2019-06-10 14:30:00,28.24,28.27,28.21,28.25,22888.0,24.8353,24.8617,24.8089,24.8441,22888.0
2019-06-10 14:40:00,28.24,28.24,28.17,28.2,80226.0,24.8353,24.8353,24.7737,24.8001,80226.0
2019-06-10 14:50:00,28.19,28.21,28.14,28.2,51040.0,24.7913,24.8089,24.7473,24.8001,51040.0
2019-06-10 15:00:00,28.19,28.21,28.15,28.21,58826.0,24.7913,24.8089,24.7561,24.8089,58826.0
2019-06-10 15:10:00,28.21,28.23,28.18,28.21,37334.0,24.8089,24.8265,24.7825,24.8089,37334.0
2019-06-10 15:20:00,28.21,28.23,28.16,28.17,49886.0,24.8089,24.8265,24.7649,24.7737,49886.0
2019-06-10 15:30:00,28.17,28.18,28.14,28.15,81116.0,24.7737,24.7825,24.7473,24.7561,81116.0
2019-06-10 15:40:00,28.16,28.18,28.14,28.14,103808.0,24.7649,24.7825,24.7473,24.7473,103808.0
2019-06-10 15:50:00,28.15,28.17,28.11,28.15,278270.0,24.7561,24.7737,24.721,24.7561,278270.0
2019-06-11 09:30:00,28.36,28.57,28.25,28.45,30392.0,24.9408,25.1255,24.8441,25.02,30392.0
2019-06-11 09:40:00,28.43,28.72,28.43,28.64,54314.0,25.0024,25.2574,25.0024,25.1871,54314.0
2019-06-11 09:50:00,28.65,28.67,28.57,28.58,38752.0,25.1959,25.2134,25.1255,25.1343,38752.0
2019-06-11 10:00:00,28.57,28.67,28.5,28.53,32982.0,25.1255,25.2134,25.0639,25.0903,32982.0
2019-06-11 10:10:00,28.53,28.63,28.48,28.59,26442.0,25.0903,25.1783,25.0463,25.1431,26442.0
2019-06-11 10:20:00,28.56,28.67,28.51,28.65,28406.0,25.1167,25.2134,25.0727,25.1959,28406.0
2019-06-11 10:30:00,28.67,28.78,28.65,28.78,39888.0,25.2134,25.3102,25.1959,25.3102,39888.0
2019-06-11 10:40:00,28.79,28.82,28.71,28.81,33016.0,25.319,25.3454,25.2486,25.3366,33016.0
2019-06-11 10:50:00,28.81,28.9,28.75,28.88,59100.0,25.3366,25.4157,25.2838,25.3981,59100.0
2019-06-11 11:00:00,28.89,29.01,28.84,29.0,36490.0,25.4069,25.5125,25.3629,25.5037,36490.0
2019-06-11 11:10:00,29.01,29.07,29.0,29.06,66400.0,25.5125,25.5652,25.5037,25.5564,66400.0
2019-06-11 11:20:00,29.06,29.14,28.99,29.03,37420.0,25.5564,25.6268,25.4949,25.53,37420.0
2019-06-11 11:30:00,29.04,29.05,28.93,28.93,27326.0,25.5388,25.5476,25.4421,25.4421,27326.0
2019-06-11 11:40:00,28.93,29.05,28.92,28.99,32106.0,25.4421,25.5476,25.4333,25.4949,32106.0
2019-06-11 11:50:00,29.0,29.02,28.94,28.98,45730.0,25.5037,25.5212,25.4509,25.4861,45730.0
2019-06-11 12:00:00,28.98,29.01,28.93,28.93,139474.0,25.4861,25.5125,25.4421,25.4421,139474.0
2019-06-11 12:10:00,28.93,28.94,28.86,28.87,20034.0,25.4421,25.4509,25.3805,25.3893,20034.0
2019-06-11 12:20:00,28.88,28.95,28.86,28.86,33840.0,25.3981,25.4597,25.3805,25.3805,33840.0
2019-06-11 12:30:00,28.86,28.92,28.86,28.92,43120.0,25.3805,25.4333,25.3805,25.4333,43120.0
2019-06-11 12:40:00,28.92,28.93,28.86,28.9,20876.0,25.4333,25.4421,25.3805,25.4157,20876.0
2019-06-11 12:50:00,28.89,28.96,28.89,28.91,44728.0,25.4069,25.4685,25.4069,25.4245,44728.0
2019-06-11 13:00:00,28.9,28.93,28.86,28.92,50374.0,25.4157,25.4421,25.3805,25.4333,50374.0
2019-06-11 13:10:00,28.9,28.96,28.89,28.95,24118.0,25.4157,25.4685,25.4069,25.4597,24118.0
2019-06-11 13:20:00,28.93,28.98,28.91,28.98,33240.0,25.4421,25.4861,25.4245,25.4861,33240.0
2019-06-11 13:30:00,28.98,29.0,28.95,28.99,27096.0,25.4861,25.5037,25.4597,25.4949,27096.0
2019-06-11 13:40:00,29.0,29.06,28.99,29.05,28138.0,25.5037,25.5564,25.4949,25.5476,28138.0
2019-06-11 13:50:00,29.04,29.13,29.04,29.11,32940.0,25.5388,25.618,25.5388,25.6004,32940.0
2019-06-11 14:00:00,29.11,29.16,29.1,29.16,29132.0,25.6004,25.6444,25.5916,25.6444,29132.0
2019-06-11 14:10:00,29.15,29.18,29.13,29.16,30430.0,25.6356,25.662,25.618,25.6444,30430.0
2019-06-11 14:20:00,29.15,29.18,29.13,29.15,27618.0,25.6356,25.662,25.618,25.6356,27618.0
2019-06-11 14:30:00,29.16,29.16,29.0,29.0,31934.0,25.6444,25.6444,25.5037,25.5037,31934.0
2019-06-11 14:40:00,29.0,29.07,28.99,29.06,38650.0,25.5037,25.5652,25.4949,25.5564,38650.0
2019-06-11 14:50:00,29.06,29.09,29.03,29.09,32290.0,25.5564,25.5828,25.53,25.5828,32290.0
2019-06-11 15:00:00,29.09,29.11,29.05,29.1,44630.0,25.5828,25.6004,25.5476,25.5916,44630.0
2019-06-11 15:10:00,29.1,29.14,29.07,29.11,44880.0,25.5916,25.6268,25.5652,25.6004,44880.0
2019-06-11 15:20:00,29.11,29.14,29.1,29.14,30892.0,25.6004,25.6268,25.5916,25.6268,30892.0
2019-06-11 15:30:00,29.13,29.18,29.13,29.14,87720.0,25.618,25.662,25.618,25.6268,87720.0
2019-06-11 15:40:00,29.13,29.16,29.11,29.11,87906.0,25.618,25.6444,25.6004,25.6004,87906.0
2019-06-11 15:50:00,29.12,29.21,29.11,29.2,281394.0,25.6092,25.6883,25.6004,25.6795,281394.0
2019-06-12 09:30:00,29.17,29.43,29.06,29.43,28562.0,25.6532,25.8818,25.5564,25.8818,28562.0
2019-06-12 09:40:00,29.47,29.52,29.18,29.18,23996.0,25.917,25.961,25.662,25.662,23996.0
2019-06-12 09:50:00,29.2,29.3,29.15,29.16,16402.0,25.6795,25.7675,25.6356,25.6444,16402.0
2019-06-12 10:00:00,29.16,29.27,29.16,29.19,21134.0,25.6444,25.7411,25.6444,25.6707,21134.0
2019-06-12 10:10:00,29.2,29.25,29.16,29.22,25012.0,25.6795,25.7235,25.6444,25.6971,25012.0
2019-06-12 10:20:00,29.22,29.32,29.16,29.2,54906.0,25.6971,25.7851,25.6444,25.6795,54906.0
2019-06-12 10:30:00,29.21,29.28,29.16,29.28,33872.0,25.6883,25.7499,25.6444,25.7499,33872.0
2019-06-12 10:40:00,29.27,29.36,29.27,29.32,23926.0,25.7411,25.8203,25.7411,25.7851,23926.0
2019-06-12 10:50:00,29.32,29.36,29.24,29.28,29642.0,25.7851,25.8203,25.7147,25.7499,29642.0
2019-06-12 11:00:00,29.27,29.32,29.25,29.29,28274.0,25.7411,25.7851,25.7235,25.7587,28274.0
2019-06-12 11:10:00,29.29,29.32,29.26,29.31,25508.0,25.7587,25.7851,25.7323,25.7763,25508.0
2019-06-12 11:20:00,29.31,29.31,29.21,29.23,44424.0,25.7763,25.7763,25.6883,25.7059,44424.0
2019-06-12 11:30:00,29.23,29.29,29.2,29.25,27664.0,25.7059,25.7587,25.6795,25.7235,27664.0
2019-06-12 11:40:00,29.25,29.3,29.24,29.28,37448.0,25.7235,25.7675,25.7147,25.7499,37448.0
2019-06-12 11:50:00,29.27,29.29,29.23,29.25,38206.0,25.7411,25.7587,25.7059,25.7235,38206.0
2019-06-12 12:00:00,29.24,29.33,29.24,29.32,23220.0,25.7147,25.7939,25.7147,25.7851,23220.0
2019-06-12 12:10:00,29.32,29.38,29.3,29.38,29280.0,25.7851,25.8378,25.7675,25.8378,29280.0
2019-06-12 12:20:00,29.36,29.43,29.36,29.4,25640.0,25.8203,25.8818,25.8203,25.8554,25640.0
2019-06-12 12:30:00,29.39,29.4,29.36,29.38,20388.0,25.8466,25.8554,25.8203,25.8378,20388.0
2019-06-12 12:40:00,29.38,29.43,29.36,29.43,14402.0,25.8378,25.8818,25.8203,25.8818,14402.0
2019-06-12 12:50:00,29.43,29.47,29.39,29.42,19752.0,25.8818,25.917,25.8466,25.873,19752.0
2019-06-12 13:00:00,29.41,29.43,29.36,29.4,24796.0,25.8642,25.8818,25.8203,25.8554,24796.0
2019-06-12 13:10:00,29.4,29.45,29.39,29.43,25280.0,25.8554,25.8994,25.8466,25.8818,25280.0
2019-06-12 13:20:00,29.43,29.43,29.33,29.35,22708.0,25.8818,25.8818,25.7939,25.8115,22708.0
2019-06-12 13:30:00,29.34,29.35,29.25,29.27,73890.0,25.8027,25.8115,25.7235,25.7411,73890.0
2019-06-12 13:40:00,29.25,29.33,29.22,29.31,146626.0,25.7235,25.7939,25.6971,25.7763,146626.0
2019-06-12 13:50:00,29.31,29.31,29.25,29.27,50938.0,25.7763,25.7763,25.7235,25.7411,50938.0
2019-06-12 14:00:00,29.27,29.29,29.24,29.25,46624.0,25.7411,25.7587,25.7147,25.7235,46624.0
2019-06-12 14:10:00,29.26,29.28,29.25,29.26,27398.0,25.7323,25.7499,25.7235,25.7323,27398.0
2019-06-12 14:20:00,29.25,29.3,29.25,29.3,21988.0,25.7235,25.7675,25.7235,25.7675,21988.0
2019-06-12 14:30:00,29.3,29.35,29.28,29.34,32172.0,25.7675,25.8115,25.7499,25.8027,32172.0
2019-06-12 14:40:00,29.34,29.39,29.33,29.39,26718.0,25.8027,25.8466,25.7939,25.8466,26718.0
2019-06-12 14:50:00,29.39,29.39,29.31,29.34,24524.0,25.8466,25.8466,25.7763,25.8027,24524.0
2019-06-12 15:00:00,29.33,29.33,29.26,29.28,25426.0,25.7939,25.7939,25.7323,25.7499,25426.0
2019-06-12 15:10:00,29.28,29.29,29.24,29.25,31782.0,25.7499,25.7587,25.7147,25.7235,31782.0
2019-06-12 15:20:00,29.25,29.28,29.25,29.25,36492.0,25.7235,25.7499,25.7235,25.7235,36492.0
2019-06-12 15:30:00,29.25,29.28,29.25,29.26,88862.0,25.7235,25.7499,25.7235,25.7323,88862.0
2019-06-12 15:40:00,29.26,29.29,29.25,29.28,67108.0,25.7323,25.7587,25.7235,25.7499,67108.0
2019-06-12 15:50:00,29.29,29.3,29.2,29.23,216512.0,25.7587,25.7675,25.6795,25.7059,216512.0
2019-06-13 09:30:00,31.35,31.35,30.46,30.66,329796.0,27.5703,27.5703,26.7876,26.9635,329796.0
2019-06-13 09:40:00,30.68,30.75,30.47,30.47,216266.0,26.9811,27.0427,26.7964,26.7964,216266.0
2019-06-13 09:50:00,30.47,30.51,30.22,30.22,240790.0,26.7964,26.8316,26.5766,26.5766,240790.0
2019-06-13 10:00:00,30.23,30.24,30.06,30.08,140440.0,26.5854,26.5942,26.4359,26.4534,140440.0
2019-06-13 10:10:00,30.1,30.22,30.05,30.15,133958.0,26.471,26.5766,26.4271,26.515,133958.0
2019-06-13 10:20:00,30.15,30.27,30.01,30.22,70452.0,26.515,26.6205,26.3919,26.5766,70452.0
2019-06-13 10:30:00,30.23,30.4,30.21,30.36,49746.0,26.5854,26.7349,26.5678,26.6997,49746.0
2019-06-13 10:40:00,30.38,30.42,30.29,30.4,49570.0,26.7173,26.7525,26.6381,26.7349,49570.0
2019-06-13 10:50:00,30.4,30.46,30.34,30.41,49614.0,26.7349,26.7876,26.6821,26.7437,49614.0
2019-06-13 11:00:00,30.42,30.56,30.42,30.45,76306.0,26.7525,26.8756,26.7525,26.7788,76306.0
2019-06-13 11:10:00,30.47,30.6,30.46,30.57,62508.0,26.7964,26.9108,26.7876,26.8844,62508.0
2019-06-13 11:20:00,30.56,30.64,30.55,30.61,63770.0,26.8756,26.9459,26.8668,26.9195,63770.0
2019-06-13 11:30:00,30.61,30.65,30.56,30.6,43080.0,26.9195,26.9547,26.8756,26.9108,43080.0
2019-06-13 11:40:00,30.62,30.78,30.61,30.75,119100.0,26.9283,27.0691,26.9195,27.0427,119100.0
2019-06-13 11:50:00,30.74,30.75,30.66,30.72,80700.0,27.0339,27.0427,26.9635,27.0163,80700.0
2019-06-13 12:00:00,30.71,30.75,30.68,30.74,107228.0,27.0075,27.0427,26.9811,27.0339,107228.0
2019-06-13 12:10:00,30.73,30.75,30.71,30.74,43646.0,27.0251,27.0427,27.0075,27.0339,43646.0
2019-06-13 12:20:00,30.74,30.86,30.72,30.81,70092.0,27.0339,27.1394,27.0163,27.0954,70092.0
2019-06-13 12:30:00,30.81,30.86,30.77,30.84,43146.0,27.0954,27.1394,27.0603,27.1218,43146.0
2019-06-13 12:40:00,30.83,30.94,30.83,30.9,58084.0,27.113,27.2098,27.113,27.1746,58084.0
2019-06-13 12:50:00,30.91,31.03,30.9,30.97,182174.0,27.1834,27.2889,27.1746,27.2361,182174.0
2019-06-13 13:00:00,30.97,30.97,30.83,30.88,41866.0,27.2361,27.2361,27.113,27.157,41866.0
2019-06-13 13:10:00,30.89,30.92,30.83,30.85,138082.0,27.1658,27.1922,27.113,27.1306,138082.0
2019-06-13 13:20:00,30.84,30.87,30.82,30.83,25042.0,27.1218,27.1482,27.1042,27.113,25042.0
2019-06-13 13:30:00,30.84,30.85,30.74,30.81,54682.0,27.1218,27.1306,27.0339,27.0954,54682.0
2019-06-13 13:40:00,30.81,30.87,30.75,30.81,66862.0,27.0954,27.1482,27.0427,27.0954,66862.0
2019-06-13 13:50:00,30.8,30.8,30.71,30.73,36074.0,27.0866,27.0866,27.0075,27.0251,36074.0
2019-06-13 14:00:00,30.73,30.86,30.7,30.8,67812.0,27.0251,27.1394,26.9987,27.0866,67812.0
2019-06-13 14:10:00,30.8,30.81,30.75,30.78,152382.0,27.0866,27.0954,27.0427,27.0691,152382.0
2019-06-13 14:20:00,30.79,30.79,30.67,30.68,57704.0,27.0778,27.0778,26.9723,26.9811,57704.0
2019-06-13 14:30:00,30.68,30.7,30.6,30.64,57234.0,26.9811,26.9987,26.9108,26.9459,57234.0
2019-06-13 14:40:00,30.65,30.77,30.6,30.6,88020.0,26.9547,27.0603,26.9108,26.9108,88020.0
2019-06-13 14:50:00,30.6,30.65,30.58,30.62,47292.0,26.9108,26.9547,26.8932,26.9283,47292.0
2019-06-13 15:00:00,30.61,30.65,30.6,30.62,69336.0,26.9195,26.9547,26.9108,26.9283,69336.0
2019-06-13 15:10:00,30.63,30.68,30.61,30.61,94786.0,26.9371,26.9811,26.9195,26.9195,94786.0
2019-06-13 15:20:00,30.63,30.65,30.6,30.61,62794.0,26.9371,26.9547,26.9108,26.9195,62794.0
2019-06-13 15:30:00,30.61,30.69,30.61,30.65,93732.0,26.9195,26.9899,26.9195,26.9547,93732.0
2019-06-13 15:40:00,30.65,30.66,30.54,30.55,136644.0,26.9547,26.9635,26.858,26.8668,136644.0
2019-06-13 15:50:00,30.55,30.65,30.52,30.64,498472.0,26.8668,26.9547,26.8404,26.9459,498472.0
2019-06-14 09:30:00,30.53,30.81,30.5,30.81,53998.0,26.8492,27.0954,26.8228,27.0954,53998.0
2019-06-14 09:40:00,30.78,30.86,30.69,30.7,77852.0,27.0691,27.1394,26.9899,26.9987,77852.0
2019-06-14 09:50:00,30.72,30.73,30.58,30.59,117400.0,27.0163,27.0251,26.8932,26.902,117400.0
2019-06-14 10:00:00,30.59,30.64,30.38,30.5,110588.0,26.902,26.9459,26.7173,26.8228,110588.0
2019-06-14 10:10:00,30.49,30.55,30.45,30.45,26764.0,26.814,26.8668,26.7788,26.7788,26764.0
2019-06-14 10:20:00,30.44,30.52,30.4,30.44,21492.0,26.77,26.8404,26.7349,26.77,21492.0
2019-06-14 10:30:00,30.42,30.43,30.34,30.34,25214.0,26.7525,26.7613,26.6821,26.6821,25214.0
2019-06-14 10:40:00,30.35,30.43,30.32,30.43,34066.0,26.6909,26.7613,26.6645,26.7613,34066.0
2019-06-14 10:50:00,30.42,30.46,30.36,30.4,33314.0,26.7525,26.7876,26.6997,26.7349,33314.0
2019-06-14 11:00:00,30.4,30.44,30.37,30.39,30738.0,26.7349,26.77,26.7085,26.7261,30738.0
2019-06-14 11:10:00,30.39,30.42,30.36,30.41,39560.0,26.7261,26.7525,26.6997,26.7437,39560.0
2019-06-14 11:20:00,30.4,30.41,30.32,30.35,58882.0,26.7349,26.7437,26.6645,26.6909,58882.0
2019-06-14 11:30:00,30.35,30.4,30.32,30.35,37208.0,26.6909,26.7349,26.6645,26.6909,37208.0
2019-06-14 11:40:00,30.35,30.44,30.32,30.43,33576.0,26.6909,26.77,26.6645,26.7613,33576.0
2019-06-14 11:50:00,30.43,30.45,30.36,30.39,27994.0,26.7613,26.7788,26.6997,26.7261,27994.0
2019-06-14 12:00:00,30.39,30.39,30.34,30.36,30252.0,26.7261,26.7261,26.6821,26.6997,30252.0
2019-06-14 12:10:00,30.36,30.41,30.35,30.4,25198.0,26.6997,26.7437,26.6909,26.7349,25198.0
2019-06-14 12:20:00,30.4,30.44,30.39,30.41,23966.0,26.7349,26.77,26.7261,26.7437,23966.0
2019-06-14 12:30:00,30.41,30.42,30.37,30.4,22200.0,26.7437,26.7525,26.7085,26.7349,22200.0
2019-06-14 12:40:00,30.39,30.4,30.36,30.37,25378.0,26.7261,26.7349,26.6997,26.7085,25378.0
2019-06-14 12:50:00,30.37,30.4,30.36,30.38,30728.0,26.7085,26.7349,26.6997,26.7173,30728.0
2019-06-14 13:00:00,30.37,30.41,30.36,30.4,23690.0,26.7085,26.7437,26.6997,26.7349,23690.0
2019-06-14 13:10:00,30.4,30.44,30.4,30.43,22354.0,26.7349,26.77,26.7349,26.7613,22354.0
2019-06-14 13:20:00,30.43,30.47,30.41,30.44,18392.0,26.7613,26.7964,26.7437,26.77,18392.0
2019-06-14 13:30:00,30.45,30.5,30.44,30.48,15200.0,26.7788,26.8228,26.77,26.8052,15200.0
2019-06-14 13:40:00,30.47,30.52,30.45,30.5,21296.0,26.7964,26.8404,26.7788,26.8228,21296.0
2019-06-14 13:50:00,30.5,30.52,30.46,30.46,22312.0,26.8228,26.8404,26.7876,26.7876,22312.0
2019-06-14 14:00:00,30.46,30.47,30.41,30.47,28058.0,26.7876,26.7964,26.7437,26.7964,28058.0
2019-06-14 14:10:00,30.46,30.5,30.44,30.5,13960.0,26.7876,26.8228,26.77,26.8228,13960.0
2019-06-14 14:20:00,30.5,30.5,30.48,30.5,22004.0,26.8228,26.8228,26.8052,26.8228,22004.0
2019-06-14 14:30:00,30.49,30.53,30.49,30.5,28060.0,26.814,26.8492,26.814,26.8228,28060.0
2019-06-14 14:40:00,30.5,30.55,30.5,30.5,26840.0,26.8228,26.8668,26.8228,26.8228,26840.0
2019-06-14 14:50:00,30.5,30.53,30.47,30.49,39020.0,26.8228,26.8492,26.7964,26.814,39020.0
2019-06-14 15:00:00,30.49,30.56,30.48,30.54,51144.0,26.814,26.8756,26.8052,26.858,51144.0
2019-06-14 15:10:00,30.55,30.64,30.53,30.64,86226.0,26.8668,26.9459,26.8492,26.9459,86226.0
2019-06-14 15:20:00,30.64,30.7,30.63,30.68,60782.0,26.9459,26.9987,26.9371,26.9811,60782.0
2019-06-14 15:30:00,30.68,30.68,30.61,30.61,54760.0,26.9811,26.9811,26.9195,26.9195,54760.0
2019-06-14 15:40:00,30.61,30.63,30.59,30.61,90214.0,26.9195,26.9371,26.902,26.9195,90214.0
2019-06-14 15:50:00,30.61,30.66,30.58,30.65,289780.0,26.9195,26.9635,26.8932,26.9547,289780.0
2019-06-17 09:30:00,30.59,30.75,30.55,30.6,78516.0,26.902,27.0427,26.8668,26.9108,78516.0
2019-06-17 09:40:00,30.58,30.6,30.38,30.4,38102.0,26.8932,26.9108,26.7173,26.7349,38102.0
2019-06-17 09:50:00,30.4,30.48,30.3,30.47,48846.0,26.7349,26.8052,26.6469,26.7964,48846.0
2019-06-17 10:00:00,30.47,30.57,30.47,30.53,68220.0,26.7964,26.8844,26.7964,26.8492,68220.0
2019-06-17 10:10:00,30.52,30.56,30.46,30.49,53886.0,26.8404,26.8756,26.7876,26.814,53886.0
2019-06-17 10:20:00,30.48,30.61,30.48,30.6,40966.0,26.8052,26.9195,26.8052,26.9108,40966.0
2019-06-17 10:30:00,30.59,30.66,30.56,30.64,179838.0,26.902,26.9635,26.8756,26.9459,179838.0
2019-06-17 10:40:00,30.64,30.64,30.49,30.57,36808.0,26.9459,26.9459,26.814,26.8844,36808.0
2019-06-17 10:50:00,30.57,30.59,30.49,30.5,27794.0,26.8844,26.902,26.814,26.8228,27794.0
2019-06-17 11:00:00,30.5,30.56,30.5,30.52,24058.0,26.8228,26.8756,26.8228,26.8404,24058.0
2019-06-17 11:10:00,30.53,30.58,30.53,30.57,17050.0,26.8492,26.8932,26.8492,26.8844,17050.0
2019-06-17 11:20:00,30.58,30.61,30.56,30.6,18304.0,26.8932,26.9195,26.8756,26.9108,18304.0
2019-06-17 11:30:00,30.6,30.68,30.6,30.65,20600.0,26.9108,26.9811,26.9108,26.9547,20600.0
2019-06-17 11:40:00,30.63,30.65,30.6,30.65,25164.0,26.9371,26.9547,26.9108,26.9547,25164.0
2019-06-17 11:50:00,30.68,30.68,30.64,30.68,15440.0,26.9811,26.9811,26.9459,26.9811,15440.0
2019-06-17 12:00:00,30.66,30.68,30.63,30.65,11528.0,26.9635,26.9811,26.9371,26.9547,11528.0
2019-06-17 12:10:00,30.65,30.65,30.58,30.6,14600.0,26.9547,26.9547,26.8932,26.9108,14600.0
2019-06-17 12:20:00,30.59,30.59,30.53,30.53,25014.0,26.902,26.902,26.8492,26.8492,25014.0
2019-06-17 12:30:00,30.53,30.59,30.53,30.58,18854.0,26.8492,26.902,26.8492,26.8932,18854.0
2019-06-17 12:40:00,30.58,30.59,30.54,30.56,23200.0,26.8932,26.902,26.858,26.8756,23200.0
2019-06-17 12:50:00,30.56,30.56,30.5,30.52,31850.0,26.8756,26.8756,26.8228,26.8404,31850.0
2019-06-17 13:00:00,30.52,30.58,30.51,30.56,23638.0,26.8404,26.8932,26.8316,26.8756,23638.0
2019-06-17 13:10:00,30.56,30.58,30.55,30.58,17624.0,26.8756,26.8932,26.8668,26.8932,17624.0
2019-06-17 13:20:00,30.57,30.57,30.5,30.54,33846.0,26.8844,26.8844,26.8228,26.858,33846.0
2019-06-17 13:30:00,30.53,30.58,30.5,30.52,54952.0,26.8492,26.8932,26.8228,26.8404,54952.0
2019-06-17 13:40:00,30.51,30.52,30.47,30.47,14384.0,26.8316,26.8404,26.7964,26.7964,14384.0
2019-06-17 13:50:00,30.48,30.48,30.43,30.45,24270.0,26.8052,26.8052,26.7613,26.7788,24270.0
2019-06-17 14:00:00,30.45,30.48,30.39,30.46,108652.0,26.7788,26.8052,26.7261,26.7876,108652.0
2019-06-17 14:10:00,30.46,30.47,30.42,30.43,40292.0,26.7876,26.7964,26.7525,26.7613,40292.0
2019-06-17 14:20:00,30.43,30.46,30.37,30.41,100504.0,26.7613,26.7876,26.7085,26.7437,100504.0
2019-06-17 14:30:00,30.4,30.5,30.4,30.5,68836.0,26.7349,26.8228,26.7349,26.8228,68836.0
2019-06-17 14:40:00,30.49,30.53,30.49,30.53,64854.0,26.814,26.8492,26.814,26.8492,64854.0
2019-06-17 14:50:00,30.52,30.53,30.47,30.5,68834.0,26.8404,26.8492,26.7964,26.8228,68834.0
2019-06-17 15:00:00,30.49,30.49,30.43,30.48,31384.0,26.814,26.814,26.7613,26.8052,31384.0
2019-06-17 15:10:00,30.48,30.49,30.46,30.49,43600.0,26.8052,26.814,26.7876,26.814,43600.0
2019-06-17 15:20:00,30.48,30.51,30.47,30.5,37996.0,26.8052,26.8316,26.7964,26.8228,37996.0
2019-06-17 15:30:00,30.5,30.52,30.47,30.5,58650.0,26.8228,26.8404,26.7964,26.8228,58650.0
2019-06-17 15:40:00,30.5,30.52,30.48,30.49,94336.0,26.8228,26.8404,26.8052,26.814,94336.0
2019-06-17 15:50:00,30.49,30.53,30.47,30.5,241616.0,26.814,26.8492,26.7964,26.8228,241616.0
2019-06-18 09:30:00,30.61,30.93,30.56,30.93,57386.0,26.9195,27.201,26.8756,27.201,57386.0
2019-06-18 09:40:00,30.92,31.25,30.89,31.22,135560.0,27.1922,27.4824,27.1658,27.456,135560.0
2019-06-18 09:50:00,31.24,31.29,31.14,31.15,60754.0,27.4736,27.5176,27.3856,27.3944,60754.0
2019-06-18 10:00:00,31.15,31.25,31.06,31.1,44122.0,27.3944,27.4824,27.3153,27.3505,44122.0
2019-06-18 10:10:00,31.07,31.14,30.92,30.98,53842.0,27.3241,27.3856,27.1922,27.2449,53842.0
2019-06-18 10:20:00,30.98,31.12,30.94,31.11,38862.0,27.2449,27.3681,27.2098,27.3593,38862.0
2019-06-18 10:30:00,31.13,31.23,31.09,31.13,72738.0,27.3769,27.4648,27.3417,27.3769,72738.0
2019-06-18 10:40:00,31.12,31.14,31.0,31.06,33734.0,27.3681,27.3856,27.2625,27.3153,33734.0
2019-06-18 10:50:00,31.06,31.13,31.04,31.06,69832.0,27.3153,27.3769,27.2977,27.3153,69832.0
2019-06-18 11:00:00,31.05,31.12,31.03,31.08,37472.0,27.3065,27.3681,27.2889,27.3329,37472.0
2019-06-18 11:10:00,31.08,31.11,31.02,31.05,46646.0,27.3329,27.3593,27.2801,27.3065,46646.0
2019-06-18 11:20:00,31.05,31.05,30.98,31.01,40026.0,27.3065,27.3065,27.2449,27.2713,40026.0
2019-06-18 11:30:00,30.99,31.06,30.98,31.02,43598.0,27.2537,27.3153,27.2449,27.2801,43598.0
2019-06-18 11:40:00,30.99,31.0,30.92,30.92,38298.0,27.2537,27.2625,27.1922,27.1922,38298.0
2019-06-18 11:50:00,30.9,30.9,30.79,30.8,21346.0,27.1746,27.1746,27.0778,27.0866,21346.0
2019-06-18 12:00:00,30.8,30.87,30.8,30.87,23128.0,27.0866,27.1482,27.0866,27.1482,23128.0
2019-06-18 12:10:00,30.87,30.88,30.81,30.82,19492.0,27.1482,27.157,27.0954,27.1042,19492.0
2019-06-18 12:20:00,30.8,30.89,30.8,30.89,36904.0,27.0866,27.1658,27.0866,27.1658,36904.0
2019-06-18 12:30:00,30.89,30.91,30.75,30.76,23102.0,27.1658,27.1834,27.0427,27.0515,23102.0
2019-06-18 12:40:00,30.75,30.76,30.68,30.72,15082.0,27.0427,27.0515,26.9811,27.0163,15082.0
2019-06-18 12:50:00,30.71,30.74,30.64,30.64,18968.0,27.0075,27.0339,26.9459,26.9459,18968.0
2019-06-18 13:00:00,30.61,30.67,30.57,30.62,30708.0,26.9195,26.9723,26.8844,26.9283,30708.0
2019-06-18 13:10:00,30.64,30.75,30.64,30.7,17182.0,26.9459,27.0427,26.9459,26.9987,17182.0
2019-06-18 13:20:00,30.71,30.73,30.67,30.67,16348.0,27.0075,27.0251,26.9723,26.9723,16348.0
2019-06-18 13:30:00,30.68,30.71,30.65,30.7,20266.0,26.9811,27.0075,26.9547,26.9987,20266.0
2019-06-18 13:40:00,30.71,30.72,30.67,30.68,10988.0,27.0075,27.0163,26.9723,26.9811,10988.0
2019-06-18 13:50:00,30.68,30.74,30.68,30.73,16584.0,26.9811,27.0339,26.9811,27.0251,16584.0
2019-06-18 14:00:00,30.73,30.77,30.7,30.75,22500.0,27.0251,27.0603,26.9987,27.0427,22500.0
2019-06-18 14:10:00,30.76,30.79,30.7,30.78,24112.0,27.0515,27.0778,26.9987,27.0691,24112.0
2019-06-18 14:20:00,30.78,30.85,30.78,30.78,22650.0,27.0691,27.1306,27.0691,27.0691,22650.0
2019-06-18 14:30:00,30.77,30.81,30.75,30.76,22258.0,27.0603,27.0954,27.0427,27.0515,22258.0
2019-06-18 14:40:00,30.76,30.78,30.74,30.76,21056.0,27.0515,27.0691,27.0339,27.0515,21056.0
2019-06-18 14:50:00,30.76,30.77,30.74,30.76,23344.0,27.0515,27.0603,27.0339,27.0515,23344.0
2019-06-18 15:00:00,30.77,30.78,30.7,30.71,23648.0,27.0603,27.0691,26.9987,27.0075,23648.0
2019-06-18 15:10:00,30.72,30.76,30.7,30.75,42616.0,27.0163,27.0515,26.9987,27.0427,42616.0
2019-06-18 15:20:00,30.75,30.83,30.75,30.82,37738.0,27.0427,27.113,27.0427,27.1042,37738.0
2019-06-18 15:30:00,30.82,30.83,30.78,30.8,65538.0,27.1042,27.113,27.0691,27.0866,65538.0
2019-06-18 15:40:00,30.79,30.93,30.76,30.86,350828.0,27.0778,27.201,27.0515,27.1394,350828.0
2019-06-18 15:50:00,30.86,30.91,30.82,30.89,309372.0,27.1394,27.1834,27.1042,27.1658,309372.0
2019-06-19 09:30:00,30.82,30.85,30.69,30.75,48096.0,27.1042,27.1306,26.9899,27.0427,48096.0
2019-06-19 09:40:00,30.78,30.82,30.63,30.79,19266.0,27.0691,27.1042,26.9371,27.0778,19266.0
2019-06-19 09:50:00,30.75,30.93,30.75,30.9,35936.0,27.0427,27.201,27.0427,27.1746,35936.0
2019-06-19 10:00:00,30.9,30.98,30.87,30.98,18722.0,27.1746,27.2449,27.1482,27.2449,18722.0
2019-06-19 10:10:00,30.96,30.97,30.88,30.91,28658.0,27.2274,27.2361,27.157,27.1834,28658.0
2019-06-19 10:20:00,30.89,30.93,30.84,30.93,23720.0,27.1658,27.201,27.1218,27.201,23720.0
2019-06-19 10:30:00,30.96,31.0,30.83,30.88,51596.0,27.2274,27.2625,27.113,27.157,51596.0
2019-06-19 10:40:00,30.88,30.88,30.74,30.77,27230.0,27.157,27.157,27.0339,27.0603,27230.0
2019-06-19 10:50:00,30.77,30.78,30.65,30.65,83172.0,27.0603,27.0691,26.9547,26.9547,83172.0
2019-06-19 11:00:00,30.67,30.76,30.59,30.65,205678.0,26.9723,27.0515,26.902,26.9547,205678.0
2019-06-19 11:10:00,30.65,30.74,30.65,30.72,33838.0,26.9547,27.0339,26.9547,27.0163,33838.0
2019-06-19 11:20:00,30.73,30.91,30.7,30.88,65594.0,27.0251,27.1834,26.9987,27.157,65594.0
2019-06-19 11:30:00,30.9,30.9,30.75,30.81,38296.0,27.1746,27.1746,27.0427,27.0954,38296.0
2019-06-19 11:40:00,30.79,30.85,30.74,30.79,44808.0,27.0778,27.1306,27.0339,27.0778,44808.0
2019-06-19 11:50:00,30.79,30.81,30.76,30.78,10358.0,27.0778,27.0954,27.0515,27.0691,10358.0
2019-06-19 12:00:00,30.77,30.8,30.74,30.8,23946.0,27.0603,27.0866,27.0339,27.0866,23946.0
2019-06-19 12:10:00,30.8,30.86,30.78,30.86,18966.0,27.0866,27.1394,27.0691,27.1394,18966.0
2019-06-19 12:20:00,30.86,30.86,30.78,30.78,22106.0,27.1394,27.1394,27.0691,27.0691,22106.0
2019-06-19 12:30:00,30.77,30.82,30.75,30.79,126990.0,27.0603,27.1042,27.0427,27.0778,126990.0
2019-06-19 12:40:00,30.8,30.85,30.78,30.84,16500.0,27.0866,27.1306,27.0691,27.1218,16500.0
2019-06-19 12:50:00,30.84,30.85,30.78,30.8,17918.0,27.1218,27.1306,27.0691,27.0866,17918.0
2019-06-19 13:00:00,30.8,30.8,30.75,30.75,17012.0,27.0866,27.0866,27.0427,27.0427,17012.0
2019-06-19 13:10:00,30.75,30.8,30.75,30.75,24048.0,27.0427,27.0866,27.0427,27.0427,24048.0
2019-06-19 13:20:00,30.75,30.8,30.75,30.78,17276.0,27.0427,27.0866,27.0427,27.0691,17276.0
2019-06-19 13:30:00,30.77,30.79,30.75,30.77,17974.0,27.0603,27.0778,27.0427,27.0603,17974.0
2019-06-19 13:40:00,30.77,30.78,30.75,30.77,22740.0,27.0603,27.0691,27.0427,27.0603,22740.0
2019-06-19 13:50:00,30.78,30.83,30.77,30.81,32912.0,27.0691,27.113,27.0603,27.0954,32912.0
2019-06-19 14:00:00,30.81,31.06,30.79,30.97,44740.0,27.0954,27.3153,27.0778,27.2361,44740.0
2019-06-19 14:10:00,30.96,30.99,30.91,30.98,30262.0,27.2274,27.2537,27.1834,27.2449,30262.0
2019-06-19 14:20:00,30.97,30.97,30.88,30.93,31458.0,27.2361,27.2361,27.157,27.201,31458.0
2019-06-19 14:30:00,30.94,31.04,30.91,30.91,48558.0,27.2098,27.2977,27.1834,27.1834,48558.0
2019-06-19 14:40:00,30.91,31.0,30.87,30.95,32270.0,27.1834,27.2625,27.1482,27.2186,32270.0
2019-06-19 14:50:00,30.95,31.0,30.93,30.95,39460.0,27.2186,27.2625,27.201,27.2186,39460.0
2019-06-19 15:00:00,30.96,31.02,30.95,31.0,42774.0,27.2274,27.2801,27.2186,27.2625,42774.0
2019-06-19 15:10:00,31.0,31.07,30.99,31.02,105290.0,27.2625,27.3241,27.2537,27.2801,105290.0
2019-06-19 15:20:00,31.01,31.04,30.93,30.96,50908.0,27.2713,27.2977,27.201,27.2274,50908.0
2019-06-19 15:30:00,30.96,31.0,30.95,30.96,60602.0,27.2274,27.2625,27.2186,27.2274,60602.0
2019-06-19 15:40:00,30.96,31.04,30.95,31.03,187970.0,27.2274,27.2977,27.2186,27.2889,187970.0
2019-06-19 15:50:00,31.03,31.07,31.0,31.01,253050.0,27.2889,27.3241,27.2625,27.2713,253050.0
2019-06-20 09:30:00,31.16,31.16,30.97,31.0,52520.0,27.4032,27.4032,27.2361,27.2625,52520.0
2019-06-20 09:40:00,30.98,31.13,30.95,31.09,23684.0,27.2449,27.3769,27.2186,27.3417,23684.0
2019-06-20 09:50:00,31.08,31.17,31.02,31.08,56442.0,27.3329,27.412,27.2801,27.3329,56442.0
2019-06-20 10:00:00,31.02,31.1,31.0,31.07,28278.0,27.2801,27.3505,27.2625,27.3241,28278.0
2019-06-20 10:10:00,31.06,31.11,30.96,30.97,26884.0,27.3153,27.3593,27.2274,27.2361,26884.0
2019-06-20 10:20:00,30.97,30.98,30.89,30.89,17432.0,27.2361,27.2449,27.1658,27.1658,17432.0
2019-06-20 10:30:00,30.89,30.92,30.83,30.83,45008.0,27.1658,27.1922,27.113,27.113,45008.0
2019-06-20 10:40:00,30.85,30.85,30.75,30.8,32466.0,27.1306,27.1306,27.0427,27.0866,32466.0
2019-06-20 10:50:00,30.8,30.81,30.72,30.72,81566.0,27.0866,27.0954,27.0163,27.0163,81566.0
2019-06-20 11:00:00,30.74,30.79,30.65,30.66,27890.0,27.0339,27.0778,26.9547,26.9635,27890.0
2019-06-20 11:10:00,30.65,30.74,30.65,30.72,34300.0,26.9547,27.0339,26.9547,27.0163,34300.0
2019-06-20 11:20:00,30.74,30.74,30.62,30.64,133846.0,27.0339,27.0339,26.9283,26.9459,133846.0
2019-06-20 11:30:00,30.64,30.71,30.64,30.67,29784.0,26.9459,27.0075,26.9459,26.9723,29784.0
2019-06-20 11:40:00,30.67,30.69,30.65,30.65,28860.0,26.9723,26.9899,26.9547,26.9547,28860.0
2019-06-20 11:50:00,30.66,30.67,30.61,30.63,26972.0,26.9635,26.9723,26.9195,26.9371,26972.0
2019-06-20 12:00:00,30.63,30.64,30.61,30.62,38168.0,26.9371,26.9459,26.9195,26.9283,38168.0
2019-06-20 12:10:00,30.62,30.62,30.36,30.46,91640.0,26.9283,26.9283,26.6997,26.7876,91640.0
2019-06-20 12:20:00,30.47,30.7,30.47,30.7,30004.0,26.7964,26.9987,26.7964,26.9987,30004.0
2019-06-20 12:30:00,30.7,30.73,30.61,30.63,72158.0,26.9987,27.0251,26.9195,26.9371,72158.0
2019-06-20 12:40:00,30.63,30.69,30.58,30.68,24358.0,26.9371,26.9899,26.8932,26.9811,24358.0
2019-06-20 12:50:00,30.69,30.74,30.67,30.73,67058.0,26.9899,27.0339,26.9723,27.0251,67058.0
2019-06-20 13:00:00,30.73,30.76,30.71,30.71,34772.0,27.0251,27.0515,27.0075,27.0075,34772.0
2019-06-20 13:10:00,30.71,30.71,30.67,30.68,27166.0,27.0075,27.0075,26.9723,26.9811,27166.0
2019-06-20 13:20:00,30.68,30.7,30.65,30.7,34610.0,26.9811,26.9987,26.9547,26.9987,34610.0
2019-06-20 13:30:00,30.7,30.74,30.61,30.63,44234.0,26.9987,27.0339,26.9195,26.9371,44234.0
2019-06-20 13:40:00,30.64,30.68,30.61,30.68,22538.0,26.9459,26.9811,26.9195,26.9811,22538.0
2019-06-20 13:50:00,30.69,30.7,30.67,30.69,26464.0,26.9899,26.9987,26.9723,26.9899,26464.0
2019-06-20 14:00:00,30.68,30.75,30.67,30.67,28862.0,26.9811,27.0427,26.9723,26.9723,28862.0
2019-06-20 14:10:00,30.68,30.7,30.66,30.67,23518.0,26.9811,26.9987,26.9635,26.9723,23518.0
2019-06-20 14:20:00,30.66,30.74,30.66,30.73,28294.0,26.9635,27.0339,26.9635,27.0251,28294.0
2019-06-20 14:30:00,30.72,30.75,30.62,30.63,51266.0,27.0163,27.0427,26.9283,26.9371,51266.0
2019-06-20 14:40:00,30.63,30.66,30.58,30.65,93336.0,26.9371,26.9635,26.8932,26.9547,93336.0
2019-06-20 14:50:00,30.65,30.74,30.58,30.71,52866.0,26.9547,27.0339,26.8932,27.0075,52866.0
2019-06-20 15:00:00,30.71,30.77,30.7,30.75,22242.0,27.0075,27.0603,26.9987,27.0427,22242.0
2019-06-20 15:10:00,30.75,30.75,30.71,30.74,23172.0,27.0427,27.0427,27.0075,27.0339,23172.0
2019-06-20 15:20:00,30.74,30.83,30.74,30.8,21212.0,27.0339,27.113,27.0339,27.0866,21212.0
2019-06-20 15:30:00,30.8,30.8,30.73,30.79,31060.0,27.0866,27.0866,27.0251,27.0778,31060.0
2019-06-20 15:40:00,30.79,30.82,30.78,30.79,45358.0,27.0778,27.1042,27.0691,27.0778,45358.0
2019-06-20 15:50:00,30.79,30.82,30.73,30.73,159382.0,27.0778,27.1042,27.0251,27.0251,159382.0
2019-06-21 09:30:00,30.71,30.96,30.59,30.67,231892.0,27.0075,27.2274,26.902,26.9723,231892.0
2019-06-21 09:40:00,30.7,30.82,30.55,30.55,37810.0,26.9987,27.1042,26.8668,26.8668,37810.0
2019-06-21 09:50:00,30.56,30.62,30.45,30.53,68754.0,26.8756,26.9283,26.7788,26.8492,68754.0
2019-06-21 10:00:00,30.55,30.67,30.55,30.65,20332.0,26.8668,26.9723,26.8668,26.9547,20332.0
2019-06-21 10:10:00,30.6,30.67,30.58,30.64,17794.0,26.9108,26.9723,26.8932,26.9459,17794.0
2019-06-21 10:20:00,30.65,30.65,30.6,30.61,16558.0,26.9547,26.9547,26.9108,26.9195,16558.0
2019-06-21 10:30:00,30.6,30.72,30.6,30.72,20886.0,26.9108,27.0163,26.9108,27.0163,20886.0
2019-06-21 10:40:00,30.72,30.74,30.66,30.68,13752.0,27.0163,27.0339,26.9635,26.9811,13752.0
2019-06-21 10:50:00,30.68,30.68,30.53,30.55,19872.0,26.9811,26.9811,26.8492,26.8668,19872.0
2019-06-21 11:00:00,30.57,30.66,30.56,30.61,31602.0,26.8844,26.9635,26.8756,26.9195,31602.0
2019-06-21 11:10:00,30.61,30.63,30.57,30.59,21458.0,26.9195,26.9371,26.8844,26.902,21458.0
2019-06-21 11:20:00,30.6,30.64,30.56,30.58,20478.0,26.9108,26.9459,26.8756,26.8932,20478.0
2019-06-21 11:30:00,30.59,30.6,30.5,30.52,25968.0,26.902,26.9108,26.8228,26.8404,25968.0
2019-06-21 11:40:00,30.52,30.55,30.5,30.53,17942.0,26.8404,26.8668,26.8228,26.8492,17942.0
2019-06-21 11:50:00,30.53,30.55,30.5,30.54,17740.0,26.8492,26.8668,26.8228,26.858,17740.0
2019-06-21 12:00:00,30.54,30.58,30.52,30.54,13996.0,26.858,26.8932,26.8404,26.858,13996.0
2019-06-21 12:10:00,30.54,30.54,30.46,30.46,21812.0,26.858,26.858,26.7876,26.7876,21812.0
2019-06-21 12:20:00,30.46,30.47,30.43,30.47,24536.0,26.7876,26.7964,26.7613,26.7964,24536.0
2019-06-21 12:30:00,30.47,30.55,30.47,30.55,17918.0,26.7964,26.8668,26.7964,26.8668,17918.0
2019-06-21 12:40:00,30.56,30.75,30.56,30.74,93350.0,26.8756,27.0427,26.8756,27.0339,93350.0
2019-06-21 12:50:00,30.73,30.78,30.72,30.76,65064.0,27.0251,27.0691,27.0163,27.0515,65064.0
2019-06-21 13:00:00,30.75,30.75,30.71,30.75,27086.0,27.0427,27.0427,27.0075,27.0427,27086.0
2019-06-21 13:10:00,30.75,30.76,30.74,30.75,11680.0,27.0427,27.0515,27.0339,27.0427,11680.0
2019-06-21 13:20:00,30.75,30.79,30.72,30.79,19080.0,27.0427,27.0778,27.0163,27.0778,19080.0
2019-06-21 13:30:00,30.79,30.81,30.76,30.78,19426.0,27.0778,27.0954,27.0515,27.0691,19426.0
2019-06-21 13:40:00,30.78,30.84,30.77,30.82,18634.0,27.0691,27.1218,27.0603,27.1042,18634.0
2019-06-21 13:50:00,30.82,30.86,30.8,30.84,18092.0,27.1042,27.1394,27.0866,27.1218,18092.0
2019-06-21 14:00:00,30.84,30.87,30.83,30.85,21028.0,27.1218,27.1482,27.113,27.1306,21028.0
2019-06-21 14:10:00,30.84,30.88,30.84,30.88,24232.0,27.1218,27.157,27.1218,27.157,24232.0
2019-06-21 14:20:00,30.88,30.89,30.81,30.83,31590.0,27.157,27.1658,27.0954,27.113,31590.0
2019-06-21 14:30:00,30.83,30.83,30.77,30.77,26892.0,27.113,27.113,27.0603,27.0603,26892.0
2019-06-21 14:40:00,30.77,30.8,30.76,30.78,23658.0,27.0603,27.0866,27.0515,27.0691,23658.0
2019-06-21 14:50:00,30.77,30.83,30.77,30.82,62102.0,27.0603,27.113,27.0603,27.1042,62102.0
2019-06-21 15:00:00,30.82,30.82,30.75,30.78,45946.0,27.1042,27.1042,27.0427,27.0691,45946.0
2019-06-21 15:10:00,30.78,30.81,30.75,30.8,56942.0,27.0691,27.0954,27.0427,27.0866,56942.0
2019-06-21 15:20:00,30.79,30.79,30.75,30.77,55124.0,27.0778,27.0778,27.0427,27.0603,55124.0
2019-06-21 15:30:00,30.77,30.8,30.65,30.65,122438.0,27.0603,27.0866,26.9547,26.9547,122438.0
2019-06-21 15:40:00,30.65,30.68,30.61,30.61,131544.0,26.9547,26.9811,26.9195,26.9195,131544.0
2019-06-21 15:50:00,30.62,30.66,30.56,30.65,336020.0,26.9283,26.9635,26.8756,26.9547,336020.0
2019-06-24 09:30:00,30.62,30.66,30.5,30.61,49114.0,26.9283,26.9635,26.8228,26.9195,49114.0
2019-06-24 09:40:00,30.61,30.87,30.6,30.81,330912.0,26.9195,27.1482,26.9108,27.0954,330912.0
2019-06-24 09:50:00,30.85,31.0,30.85,30.97,61632.0,27.1306,27.2625,27.1306,27.2361,61632.0
2019-06-24 10:00:00,30.99,31.18,30.96,31.15,75674.0,27.2537,27.4208,27.2274,27.3944,75674.0
2019-06-24 10:10:00,31.15,31.22,31.09,31.09,37002.0,27.3944,27.456,27.3417,27.3417,37002.0
2019-06-24 10:20:00,31.09,31.1,30.98,31.09,53156.0,27.3417,27.3505,27.2449,27.3417,53156.0
2019-06-24 10:30:00,31.09,31.09,30.97,30.97,26030.0,27.3417,27.3417,27.2361,27.2361,26030.0
2019-06-24 10:40:00,30.96,31.0,30.92,30.95,88706.0,27.2274,27.2625,27.1922,27.2186,88706.0
2019-06-24 10:50:00,30.96,30.98,30.88,30.9,22636.0,27.2274,27.2449,27.157,27.1746,22636.0
2019-06-24 11:00:00,30.9,31.03,30.86,31.01,39290.0,27.1746,27.2889,27.1394,27.2713,39290.0
2019-06-24 11:10:00,31.03,31.05,30.96,30.97,19600.0,27.2889,27.3065,27.2274,27.2361,19600.0
2019-06-24 11:20:00,30.97,30.98,30.9,30.96,25902.0,27.2361,27.2449,27.1746,27.2274,25902.0
2019-06-24 11:30:00,30.96,30.98,30.86,30.93,47804.0,27.2274,27.2449,27.1394,27.201,47804.0
2019-06-24 11:40:00,30.93,30.99,30.93,30.99,26000.0,27.201,27.2537,27.201,27.2537,26000.0
2019-06-24 11:50:00,30.99,31.05,30.96,31.0,23198.0,27.2537,27.3065,27.2274,27.2625,23198.0
2019-06-24 12:00:00,31.0,31.03,30.89,30.89,36050.0,27.2625,27.2889,27.1658,27.1658,36050.0
2019-06-24 12:10:00,30.9,30.92,30.86,30.89,23452.0,27.1746,27.1922,27.1394,27.1658,23452.0
2019-06-24 12:20:00,30.89,30.91,30.78,30.8,26204.0,27.1658,27.1834,27.0691,27.0866,26204.0
2019-06-24 12:30:00,30.8,30.82,30.7,30.71,30286.0,27.0866,27.1042,26.9987,27.0075,30286.0
2019-06-24 12:40:00,30.71,30.77,30.68,30.75,24428.0,27.0075,27.0603,26.9811,27.0427,24428.0
2019-06-24 12:50:00,30.74,30.76,30.7,30.75,29118.0,27.0339,27.0515,26.9987,27.0427,29118.0
2019-06-24 13:00:00,30.75,30.77,30.75,30.77,23652.0,27.0427,27.0603,27.0427,27.0603,23652.0
2019-06-24 13:10:00,30.78,30.82,30.77,30.81,49930.0,27.0691,27.1042,27.0603,27.0954,49930.0
2019-06-24 13:20:00,30.81,30.81,30.75,30.76,23984.0,27.0954,27.0954,27.0427,27.0515,23984.0
2019-06-24 13:30:00,30.76,30.8,30.74,30.78,29274.0,27.0515,27.0866,27.0339,27.0691,29274.0
2019-06-24 13:40:00,30.78,30.8,30.75,30.78,25452.0,27.0691,27.0866,27.0427,27.0691,25452.0
2019-06-24 13:50:00,30.78,30.79,30.76,30.77,14148.0,27.0691,27.0778,27.0515,27.0603,14148.0
2019-06-24 14:00:00,30.77,30.82,30.76,30.82,29778.0,27.0603,27.1042,27.0515,27.1042,29778.0
2019-06-24 14:10:00,30.82,30.83,30.78,30.8,28822.0,27.1042,27.113,27.0691,27.0866,28822.0
2019-06-24 14:20:00,30.8,30.81,30.77,30.79,22902.0,27.0866,27.0954,27.0603,27.0778,22902.0
2019-06-24 14:30:00,30.79,30.82,30.79,30.79,21474.0,27.0778,27.1042,27.0778,27.0778,21474.0
2019-06-24 14:40:00,30.8,30.81,30.75,30.78,39370.0,27.0866,27.0954,27.0427,27.0691,39370.0
2019-06-24 14:50:00,30.78,30.81,30.78,30.8,24692.0,27.0691,27.0954,27.0691,27.0866,24692.0
2019-06-24 15:00:00,30.8,30.82,30.75,30.77,32564.0,27.0866,27.1042,27.0427,27.0603,32564.0
2019-06-24 15:10:00,30.75,30.79,30.74,30.75,38078.0,27.0427,27.0778,27.0339,27.0427,38078.0
2019-06-24 15:20:00,30.75,30.8,30.75,30.79,36692.0,27.0427,27.0866,27.0427,27.0778,36692.0
2019-06-24 15:30:00,30.79,30.81,30.77,30.77,51026.0,27.0778,27.0954,27.0603,27.0603,51026.0
2019-06-24 15:40:00,30.77,30.81,30.76,30.79,92772.0,27.0603,27.0954,27.0515,27.0778,92772.0
2019-06-24 15:50:00,30.79,30.83,30.77,30.82,206152.0,27.0778,27.113,27.0603,27.1042,206152.0
2019-06-25 09:30:00,30.82,30.89,30.65,30.84,45860.0,27.1042,27.1658,26.9547,27.1218,45860.0
2019-06-25 09:40:00,30.77,31.03,30.71,30.9,37626.0,27.0603,27.2889,27.0075,27.1746,37626.0
2019-06-25 09:50:00,30.86,31.07,30.86,31.04,18658.0,27.1394,27.3241,27.1394,27.2977,18658.0
2019-06-25 10:00:00,31.0,31.06,30.89,30.96,12074.0,27.2625,27.3153,27.1658,27.2274,12074.0
2019-06-25 10:10:00,30.96,30.98,30.92,30.92,7032.0,27.2274,27.2449,27.1922,27.1922,7032.0
2019-06-25 10:20:00,30.9,30.91,30.79,30.88,17898.0,27.1746,27.1834,27.0778,27.157,17898.0
2019-06-25 10:30:00,30.9,30.93,30.84,30.89,25286.0,27.1746,27.201,27.1218,27.1658,25286.0
2019-06-25 10:40:00,30.9,30.91,30.86,30.86,22280.0,27.1746,27.1834,27.1394,27.1394,22280.0
2019-06-25 10:50:00,30.88,31.05,30.88,31.05,27314.0,27.157,27.3065,27.157,27.3065,27314.0
2019-06-25 11:00:00,31.04,31.13,31.03,31.09,57030.0,27.2977,27.3769,27.2889,27.3417,57030.0
2019-06-25 11:10:00,31.08,31.12,31.03,31.05,22068.0,27.3329,27.3681,27.2889,27.3065,22068.0
2019-06-25 11:20:00,31.06,31.14,31.06,31.09,14614.0,27.3153,27.3856,27.3153,27.3417,14614.0
2019-06-25 11:30:00,31.09,31.11,31.06,31.11,22878.0,27.3417,27.3593,27.3153,27.3593,22878.0
2019-06-25 11:40:00,31.12,31.29,31.12,31.28,101302.0,27.3681,27.5176,27.3681,27.5088,101302.0
2019-06-25 11:50:00,31.25,31.38,31.24,31.37,92696.0,27.4824,27.5967,27.4736,27.5879,92696.0
2019-06-25 12:00:00,31.38,31.38,31.25,31.32,45064.0,27.5967,27.5967,27.4824,27.5439,45064.0
2019-06-25 12:10:00,31.33,31.33,31.18,31.18,57316.0,27.5527,27.5527,27.4208,27.4208,57316.0
2019-06-25 12:20:00,31.2,31.29,31.2,31.27,32306.0,27.4384,27.5176,27.4384,27.5,32306.0
2019-06-25 12:30:00,31.27,31.28,31.17,31.17,25444.0,27.5,27.5088,27.412,27.412,25444.0
2019-06-25 12:40:00,31.17,31.17,31.11,31.15,22734.0,27.412,27.412,27.3593,27.3944,22734.0
2019-06-25 12:50:00,31.15,31.22,31.13,31.22,31374.0,27.3944,27.456,27.3769,27.456,31374.0
2019-06-25 13:00:00,31.21,31.23,31.15,31.23,31966.0,27.4472,27.4648,27.3944,27.4648,31966.0
2019-06-25 13:10:00,31.23,31.32,31.03,31.32,88364.0,27.4648,27.5439,27.2889,27.5439,88364.0
2019-06-25 13:20:00,31.32,31.35,31.3,31.34,21002.0,27.5439,27.5703,27.5264,27.5615,21002.0
2019-06-25 13:30:00,31.34,31.38,31.33,31.36,30012.0,27.5615,27.5967,27.5527,27.5791,30012.0
2019-06-25 13:40:00,31.38,31.42,31.35,31.36,23516.0,27.5967,27.6319,27.5703,27.5791,23516.0
2019-06-25 13:50:00,31.34,31.36,31.29,31.31,17642.0,27.5615,27.5791,27.5176,27.5352,17642.0
2019-06-25 14:00:00,31.3,31.36,31.26,31.34,35426.0,27.5264,27.5791,27.4912,27.5615,35426.0
2019-06-25 14:10:00,31.35,31.37,31.31,31.35,39164.0,27.5703,27.5879,27.5352,27.5703,39164.0
2019-06-25 14:20:00,31.34,31.35,31.26,31.28,29076.0,27.5615,27.5703,27.4912,27.5088,29076.0
2019-06-25 14:30:00,31.28,31.31,31.15,31.2,32746.0,27.5088,27.5352,27.3944,27.4384,32746.0
2019-06-25 14:40:00,31.2,31.21,31.17,31.18,50868.0,27.4384,27.4472,27.412,27.4208,50868.0
2019-06-25 14:50:00,31.18,31.22,31.11,31.22,39248.0,27.4208,27.456,27.3593,27.456,39248.0
2019-06-25 15:00:00,31.22,31.3,31.22,31.28,48446.0,27.456,27.5264,27.456,27.5088,48446.0
2019-06-25 15:10:00,31.28,31.3,31.23,31.3,56818.0,27.5088,27.5264,27.4648,27.5264,56818.0
2019-06-25 15:20:00,31.29,31.42,31.28,31.39,69128.0,27.5176,27.6319,27.5088,27.6055,69128.0
2019-06-25 15:30:00,31.39,31.42,31.34,31.4,101188.0,27.6055,27.6319,27.5615,27.6143,101188.0
2019-06-25 15:40:00,31.4,31.4,31.32,31.36,102758.0,27.6143,27.6143,27.5439,27.5791,102758.0
2019-06-25 15:50:00,31.36,31.36,31.29,31.35,250220.0,27.5791,27.5791,27.5176,27.5703,250220.0
2019-06-26 09:30:00,31.43,31.43,31.17,31.41,34950.0,27.6407,27.6407,27.412,27.6231,34950.0
2019-06-26 09:40:00,31.39,31.63,31.38,31.45,45466.0,27.6055,27.8166,27.5967,27.6583,45466.0
2019-06-26 09:50:00,31.48,31.5,31.33,31.39,46430.0,27.6847,27.7022,27.5527,27.6055,46430.0
2019-06-26 10:00:00,31.36,31.43,31.36,31.39,66672.0,27.5791,27.6407,27.5791,27.6055,66672.0
2019-06-26 10:10:00,31.39,31.45,31.36,31.43,59450.0,27.6055,27.6583,27.5791,27.6407,59450.0
2019-06-26 10:20:00,31.43,31.5,31.4,31.5,35644.0,27.6407,27.7022,27.6143,27.7022,35644.0
2019-06-26 10:30:00,31.52,31.52,31.45,31.49,74714.0,27.7198,27.7198,27.6583,27.6935,74714.0
2019-06-26 10:40:00,31.49,31.5,31.39,31.4,76572.0,27.6935,27.7022,27.6055,27.6143,76572.0
2019-06-26 10:50:00,31.39,31.41,31.3,31.33,68530.0,27.6055,27.6231,27.5264,27.5527,68530.0
2019-06-26 11:00:00,31.33,31.41,31.29,31.39,29340.0,27.5527,27.6231,27.5176,27.6055,29340.0
2019-06-26 11:10:00,31.4,31.43,31.35,31.36,62904.0,27.6143,27.6407,27.5703,27.5791,62904.0
2019-06-26 11:20:00,31.36,31.41,31.35,31.4,40676.0,27.5791,27.6231,27.5703,27.6143,40676.0
2019-06-26 11:30:00,31.4,31.43,31.37,31.37,32198.0,27.6143,27.6407,27.5879,27.5879,32198.0
2019-06-26 11:40:00,31.38,31.43,31.36,31.42,72312.0,27.5967,27.6407,27.5791,27.6319,72312.0
2019-06-26 11:50:00,31.42,31.42,31.36,31.41,28444.0,27.6319,27.6319,27.5791,27.6231,28444.0
2019-06-26 12:00:00,31.4,31.41,31.3,31.32,26692.0,27.6143,27.6231,27.5264,27.5439,26692.0
2019-06-26 12:10:00,31.32,31.36,31.3,31.32,26662.0,27.5439,27.5791,27.5264,27.5439,26662.0
2019-06-26 12:20:00,31.32,31.38,31.29,31.35,25732.0,27.5439,27.5967,27.5176,27.5703,25732.0
2019-06-26 12:30:00,31.35,31.38,31.35,31.38,22228.0,27.5703,27.5967,27.5703,27.5967,22228.0
2019-06-26 12:40:00,31.37,31.39,31.33,31.33,24256.0,27.5879,27.6055,27.5527,27.5527,24256.0
2019-06-26 12:50:00,31.33,31.37,31.31,31.37,26262.0,27.5527,27.5879,27.5352,27.5879,26262.0
2019-06-26 13:00:00,31.38,31.38,31.34,31.37,22582.0,27.5967,27.5967,27.5615,27.5879,22582.0
2019-06-26 13:10:00,31.37,31.38,31.3,31.31,48176.0,27.5879,27.5967,27.5264,27.5352,48176.0
2019-06-26 13:20:00,31.31,31.39,31.31,31.35,23118.0,27.5352,27.6055,27.5352,27.5703,23118.0
2019-06-26 13:30:00,31.35,31.36,31.32,31.33,25534.0,27.5703,27.5791,27.5439,27.5527,25534.0
2019-06-26 13:40:00,31.35,31.4,31.31,31.38,22148.0,27.5703,27.6143,27.5352,27.5967,22148.0
2019-06-26 13:50:00,31.39,31.42,31.36,31.42,17860.0,27.6055,27.6319,27.5791,27.6319,17860.0
2019-06-26 14:00:00,31.41,31.49,31.4,31.49,27568.0,27.6231,27.6935,27.6143,27.6935,27568.0
2019-06-26 14:10:00,31.48,31.56,31.47,31.56,28730.0,27.6847,27.755,27.6759,27.755,28730.0
2019-06-26 14:20:00,31.56,31.63,31.56,31.63,28980.0,27.755,27.8166,27.755,27.8166,28980.0
2019-06-26 14:30:00,31.61,31.62,31.57,31.6,24808.0,27.799,27.8078,27.7638,27.7902,24808.0
2019-06-26 14:40:00,31.61,31.63,31.56,31.61,28836.0,27.799,27.8166,27.755,27.799,28836.0
2019-06-26 14:50:00,31.62,31.69,31.61,31.69,63580.0,27.8078,27.8693,27.799,27.8693,63580.0
2019-06-26 15:00:00,31.69,31.72,31.59,31.63,41098.0,27.8693,27.8957,27.7814,27.8166,41098.0
2019-06-26 15:10:00,31.63,31.64,31.6,31.6,30740.0,27.8166,27.8254,27.7902,27.7902,30740.0
2019-06-26 15:20:00,31.61,31.63,31.59,31.6,32902.0,27.799,27.8166,27.7814,27.7902,32902.0
2019-06-26 15:30:00,31.6,31.63,31.58,31.61,44248.0,27.7902,27.8166,27.7726,27.799,44248.0
2019-06-26 15:40:00,31.61,31.62,31.54,31.57,64112.0,27.799,27.8078,27.7374,27.7638,64112.0
2019-06-26 15:50:00,31.56,31.56,31.49,31.5,175558.0,27.755,27.755,27.6935,27.7022,175558.0
2019-06-27 09:30:00,31.73,31.74,31.59,31.64,22688.0,27.9045,27.9133,27.7814,27.8254,22688.0
2019-06-27 09:40:00,31.74,31.75,31.61,31.73,123512.0,27.9133,27.9221,27.799,27.9045,123512.0
2019-06-27 09:50:00,31.75,31.86,31.74,31.8,16648.0,27.9221,28.0188,27.9133,27.9661,16648.0
2019-06-27 10:00:00,31.78,31.85,31.73,31.81,83806.0,27.9485,28.01,27.9045,27.9749,83806.0
2019-06-27 10:10:00,31.81,31.88,31.77,31.86,27210.0,27.9749,28.0364,27.9397,28.0188,27210.0
2019-06-27 10:20:00,31.86,31.95,31.84,31.92,26400.0,28.0188,28.098,28.0013,28.0716,26400.0
2019-06-27 10:30:00,31.93,31.97,31.89,31.95,38658.0,28.0804,28.1156,28.0452,28.098,38658.0
2019-06-27 10:40:00,31.93,32.03,31.93,31.98,28756.0,28.0804,28.1683,28.0804,28.1244,28756.0
2019-06-27 10:50:00,32.0,32.07,31.98,32.0,23562.0,28.142,28.2035,28.1244,28.142,23562.0
2019-06-27 11:00:00,32.0,32.02,31.96,31.99,18102.0,28.142,28.1596,28.1068,28.1332,18102.0
2019-06-27 11:10:00,31.98,32.01,31.93,31.93,21000.0,28.1244,28.1508,28.0804,28.0804,21000.0
2019-06-27 11:20:00,31.94,31.96,31.81,31.84,27856.0,28.0892,28.1068,27.9749,28.0013,27856.0
2019-06-27 11:30:00,31.83,31.84,31.8,31.82,13840.0,27.9925,28.0013,27.9661,27.9837,13840.0
2019-06-27 11:40:00,31.83,31.93,31.82,31.89,201404.0,27.9925,28.0804,27.9837,28.0452,201404.0
2019-06-27 11:50:00,31.9,31.91,31.88,31.9,23468.0,28.054,28.0628,28.0364,28.054,23468.0
2019-06-27 12:00:00,31.93,31.93,31.84,31.89,141164.0,28.0804,28.0804,28.0013,28.0452,141164.0
2019-06-27 12:10:00,31.88,32.02,31.88,31.96,95110.0,28.0364,28.1596,28.0364,28.1068,95110.0
2019-06-27 12:20:00,31.98,32.02,31.98,32.01,13300.0,28.1244,28.1596,28.1244,28.1508,13300.0
2019-06-27 12:30:00,32.0,32.04,32.0,32.03,17946.0,28.142,28.1771,28.142,28.1683,17946.0
2019-06-27 12:40:00,32.02,32.03,31.98,32.02,22040.0,28.1596,28.1683,28.1244,28.1596,22040.0
2019-06-27 12:50:00,32.02,32.12,32.01,32.12,26168.0,28.1596,28.2475,28.1508,28.2475,26168.0
2019-06-27 13:00:00,32.11,32.14,32.1,32.1,17486.0,28.2387,28.2651,28.2299,28.2299,17486.0
2019-06-27 13:10:00,32.1,32.11,32.07,32.09,19086.0,28.2299,28.2387,28.2035,28.2211,19086.0
2019-06-27 13:20:00,32.09,32.14,32.09,32.13,14008.0,28.2211,28.2651,28.2211,28.2563,14008.0
2019-06-27 13:30:00,32.13,32.19,32.13,32.14,28390.0,28.2563,28.3091,28.2563,28.2651,28390.0
2019-06-27 13:40:00,32.13,32.16,32.12,32.13,11998.0,28.2563,28.2827,28.2475,28.2563,11998.0
2019-06-27 13:50:00,32.14,32.17,32.12,32.14,25258.0,28.2651,28.2915,28.2475,28.2651,25258.0
2019-06-27 14:00:00,32.13,32.18,32.13,32.18,15482.0,28.2563,28.3003,28.2563,28.3003,15482.0
2019-06-27 14:10:00,32.18,32.21,32.16,32.21,32710.0,28.3003,28.3266,28.2827,28.3266,32710.0
2019-06-27 14:20:00,32.2,32.21,32.18,32.21,15096.0,28.3179,28.3266,28.3003,28.3266,15096.0
2019-06-27 14:30:00,32.21,32.24,32.21,32.24,22472.0,28.3266,28.353,28.3266,28.353,22472.0
2019-06-27 14:40:00,32.23,32.28,32.22,32.26,67110.0,28.3442,28.3882,28.3354,28.3706,67110.0
2019-06-27 14:50:00,32.26,32.26,32.22,32.24,18432.0,28.3706,28.3706,28.3354,28.353,18432.0
2019-06-27 15:00:00,32.24,32.25,32.14,32.14,32852.0,28.353,28.3618,28.2651,28.2651,32852.0
2019-06-27 15:10:00,32.15,32.22,32.15,32.17,39460.0,28.2739,28.3354,28.2739,28.2915,39460.0
2019-06-27 15:20:00,32.17,32.22,32.16,32.21,39082.0,28.2915,28.3354,28.2827,28.3266,39082.0
2019-06-27 15:30:00,32.21,32.21,32.15,32.17,57160.0,28.3266,28.3266,28.2739,28.2915,57160.0
2019-06-27 15:40:00,32.17,32.22,32.15,32.2,70090.0,28.2915,28.3354,28.2739,28.3179,70090.0
2019-06-27 15:50:00,32.19,32.22,32.12,32.13,223358.0,28.3091,28.3354,28.2475,28.2563,223358.0
2019-06-28 09:30:00,32.27,32.47,32.18,32.4,75876.0,28.3794,28.5553,28.3003,28.4937,75876.0
2019-06-28 09:40:00,32.41,32.54,32.36,32.41,82484.0,28.5025,28.6169,28.4586,28.5025,82484.0
2019-06-28 09:50:00,32.41,32.55,32.38,32.55,36844.0,28.5025,28.6257,28.4762,28.6257,36844.0
2019-06-28 10:00:00,32.59,32.63,32.44,32.48,79706.0,28.6608,28.696,28.5289,28.5641,79706.0
2019-06-28 10:10:00,32.46,32.49,32.41,32.41,146196.0,28.5465,28.5729,28.5025,28.5025,146196.0
2019-06-28 10:20:00,32.43,32.44,32.29,32.35,112608.0,28.5201,28.5289,28.397,28.4498,112608.0
2019-06-28 10:30:00,32.36,32.52,32.31,32.52,29726.0,28.4586,28.5993,28.4146,28.5993,29726.0
2019-06-28 10:40:00,32.53,32.58,32.43,32.47,39196.0,28.6081,28.652,28.5201,28.5553,39196.0
2019-06-28 10:50:00,32.47,32.49,32.35,32.37,59938.0,28.5553,28.5729,28.4498,28.4674,59938.0
2019-06-28 11:00:00,32.38,32.38,32.26,32.31,38288.0,28.4762,28.4762,28.3706,28.4146,38288.0
2019-06-28 11:10:00,32.3,32.31,32.22,32.29,24594.0,28.4058,28.4146,28.3354,28.397,24594.0
2019-06-28 11:20:00,32.31,32.38,32.31,32.37,19632.0,28.4146,28.4762,28.4146,28.4674,19632.0
2019-06-28 11:30:00,32.36,32.42,32.32,32.4,23600.0,28.4586,28.5113,28.4234,28.4937,23600.0
2019-06-28 11:40:00,32.4,32.44,32.4,32.43,18186.0,28.4937,28.5289,28.4937,28.5201,18186.0
2019-06-28 11:50:00,32.45,32.52,32.45,32.51,18750.0,28.5377,28.5993,28.5377,28.5905,18750.0
2019-06-28 12:00:00,32.51,32.55,32.43,32.47,26194.0,28.5905,28.6257,28.5201,28.5553,26194.0
2019-06-28 12:10:00,32.46,32.49,32.4,32.4,18212.0,28.5465,28.5729,28.4937,28.4937,18212.0
2019-06-28 12:20:00,32.41,32.48,32.39,32.47,34238.0,28.5025,28.5641,28.4849,28.5553,34238.0
2019-06-28 12:30:00,32.46,32.49,32.44,32.47,14746.0,28.5465,28.5729,28.5289,28.5553,14746.0
2019-06-28 12:40:00,32.48,32.58,32.47,32.57,19756.0,28.5641,28.652,28.5553,28.6432,19756.0
2019-06-28 12:50:00,32.56,32.59,32.55,32.58,14488.0,28.6344,28.6608,28.6257,28.652,14488.0
2019-06-28 13:00:00,32.57,32.58,32.54,32.57,17024.0,28.6432,28.652,28.6169,28.6432,17024.0
2019-06-28 13:10:00,32.57,32.59,32.54,32.59,19944.0,28.6432,28.6608,28.6169,28.6608,19944.0
2019-06-28 13:20:00,32.59,32.65,32.58,32.64,32270.0,28.6608,28.7136,28.652,28.7048,32270.0
2019-06-28 13:30:00,32.65,32.68,32.62,32.68,20756.0,28.7136,28.74,28.6872,28.74,20756.0
2019-06-28 13:40:00,32.67,32.69,32.65,32.67,28418.0,28.7312,28.7488,28.7136,28.7312,28418.0
2019-06-28 13:50:00,32.68,32.68,32.62,32.67,21196.0,28.74,28.74,28.6872,28.7312,21196.0
2019-06-28 14:00:00,32.67,32.68,32.63,32.68,25000.0,28.7312,28.74,28.696,28.74,25000.0
2019-06-28 14:10:00,32.68,32.68,32.62,32.64,25354.0,28.74,28.74,28.6872,28.7048,25354.0
2019-06-28 14:20:00,32.65,32.72,32.65,32.71,26916.0,28.7136,28.7752,28.7136,28.7664,26916.0
2019-06-28 14:30:00,32.71,32.77,32.71,32.77,32508.0,28.7664,28.8191,28.7664,28.8191,32508.0
2019-06-28 14:40:00,32.76,32.77,32.71,32.77,41120.0,28.8103,28.8191,28.7664,28.8191,41120.0
2019-06-28 14:50:00,32.77,32.77,32.73,32.74,43130.0,28.8191,28.8191,28.784,28.7927,43130.0
2019-06-28 15:00:00,32.74,32.75,32.63,32.63,71616.0,28.7927,28.8015,28.696,28.696,71616.0
2019-06-28 15:10:00,32.63,32.66,32.55,32.56,62748.0,28.696,28.7224,28.6257,28.6344,62748.0
2019-06-28 15:20:00,32.55,32.56,32.47,32.5,68302.0,28.6257,28.6344,28.5553,28.5817,68302.0
2019-06-28 15:30:00,32.51,32.61,32.5,32.59,84728.0,28.5905,28.6784,28.5817,28.6608,84728.0
2019-06-28 15:40:00,32.59,32.63,32.51,32.58,124026.0,28.6608,28.696,28.5905,28.652,124026.0
2019-06-28 15:50:00,32.57,32.58,32.39,32.51,380714.0,28.6432,28.652,28.4849,28.5905,380714.0
2019-07-01 09:30:00,33.15,33.15,32.88,32.9,149076.0,29.1533,29.1533,28.9159,28.9335,149076.0
2019-07-01 09:40:00,32.9,32.99,32.68,32.68,44714.0,28.9335,29.0126,28.74,28.74,44714.0
2019-07-01 09:50:00,32.68,32.72,32.59,32.67,100002.0,28.74,28.7752,28.6608,28.7312,100002.0
2019-07-01 10:00:00,32.7,32.74,32.61,32.65,57024.0,28.7576,28.7927,28.6784,28.7136,57024.0
2019-07-01 10:10:00,32.62,32.65,32.45,32.65,211236.0,28.6872,28.7136,28.5377,28.7136,211236.0
2019-07-01 10:20:00,32.66,32.74,32.54,32.57,32456.0,28.7224,28.7927,28.6169,28.6432,32456.0
2019-07-01 10:30:00,32.55,32.56,32.49,32.52,39598.0,28.6257,28.6344,28.5729,28.5993,39598.0
2019-07-01 10:40:00,32.52,32.59,32.51,32.52,26236.0,28.5993,28.6608,28.5905,28.5993,26236.0
2019-07-01 10:50:00,32.52,32.62,32.51,32.6,25076.0,28.5993,28.6872,28.5905,28.6696,25076.0
2019-07-01 11:00:00,32.63,32.65,32.51,32.52,38814.0,28.696,28.7136,28.5905,28.5993,38814.0
2019-07-01 11:10:00,32.52,32.52,32.41,32.44,59140.0,28.5993,28.5993,28.5025,28.5289,59140.0
2019-07-01 11:20:00,32.45,32.47,32.38,32.43,40270.0,28.5377,28.5553,28.4762,28.5201,40270.0
2019-07-01 11:30:00,32.43,32.51,32.43,32.48,30926.0,28.5201,28.5905,28.5201,28.5641,30926.0
2019-07-01 11:40:00,32.49,32.49,32.4,32.42,22590.0,28.5729,28.5729,28.4937,28.5113,22590.0
2019-07-01 11:50:00,32.41,32.46,32.41,32.45,24428.0,28.5025,28.5465,28.5025,28.5377,24428.0
2019-07-01 12:00:00,32.45,32.52,32.44,32.51,25932.0,28.5377,28.5993,28.5289,28.5905,25932.0
2019-07-01 12:10:00,32.51,32.52,32.49,32.51,14660.0,28.5905,28.5993,28.5729,28.5905,14660.0
2019-07-01 12:20:00,32.52,32.56,32.49,32.56,33706.0,28.5993,28.6344,28.5729,28.6344,33706.0
2019-07-01 12:30:00,32.56,32.63,32.56,32.63,38844.0,28.6344,28.696,28.6344,28.696,38844.0
2019-07-01 12:40:00,32.6,32.6,32.46,32.49,19158.0,28.6696,28.6696,28.5465,28.5729,19158.0
2019-07-01 12:50:00,32.47,32.48,32.41,32.46,20094.0,28.5553,28.5641,28.5025,28.5465,20094.0
2019-07-01 13:00:00,32.44,32.46,32.42,32.44,21994.0,28.5289,28.5465,28.5113,28.5289,21994.0
2019-07-01 13:10:00,32.43,32.49,32.39,32.47,53790.0,28.5201,28.5729,28.4849,28.5553,53790.0
2019-07-01 13:20:00,32.47,32.49,32.42,32.46,27180.0,28.5553,28.5729,28.5113,28.5465,27180.0
2019-07-01 13:30:00,32.46,32.46,32.29,32.31,53912.0,28.5465,28.5465,28.397,28.4146,53912.0
2019-07-01 13:40:00,32.31,32.33,32.27,32.32,14994.0,28.4146,28.4322,28.3794,28.4234,14994.0
2019-07-01 13:50:00,32.3,32.32,32.25,32.28,21610.0,28.4058,28.4234,28.3618,28.3882,21610.0
2019-07-01 14:00:00,32.3,32.31,32.19,32.24,43380.0,28.4058,28.4146,28.3091,28.353,43380.0
2019-07-01 14:10:00,32.25,32.34,32.24,32.34,23502.0,28.3618,28.441,28.353,28.441,23502.0
2019-07-01 14:20:00,32.34,32.35,32.23,32.23,25498.0,28.441,28.4498,28.3442,28.3442,25498.0
2019-07-01 14:30:00,32.23,32.29,32.22,32.27,19248.0,28.3442,28.397,28.3354,28.3794,19248.0
2019-07-01 14:40:00,32.29,32.36,32.27,32.3,45132.0,28.397,28.4586,28.3794,28.4058,45132.0
2019-07-01 14:50:00,32.3,32.3,32.22,32.23,25880.0,28.4058,28.4058,28.3354,28.3442,25880.0
2019-07-01 15:00:00,32.22,32.3,32.22,32.3,33930.0,28.3354,28.4058,28.3354,28.4058,33930.0
2019-07-01 15:10:00,32.29,32.33,32.24,32.27,43780.0,28.397,28.4322,28.353,28.3794,43780.0
2019-07-01 15:20:00,32.27,32.32,32.26,32.31,31326.0,28.3794,28.4234,28.3706,28.4146,31326.0
2019-07-01 15:30:00,32.31,32.33,32.24,32.27,49566.0,28.4146,28.4322,28.353,28.3794,49566.0
2019-07-01 15:40:00,32.27,32.29,32.21,32.24,97474.0,28.3794,28.397,28.3266,28.353,97474.0
2019-07-01 15:50:00,32.24,32.32,32.24,32.29,152156.0,28.353,28.4234,28.353,28.397,152156.0
2019-07-02 09:30:00,32.2,32.42,32.19,32.35,47660.0,28.3179,28.5113,28.3091,28.4498,47660.0
2019-07-02 09:40:00,32.45,32.45,32.04,32.21,103550.0,28.5377,28.5377,28.1771,28.3266,103550.0
2019-07-02 09:50:00,32.2,32.37,32.18,32.35,41348.0,28.3179,28.4674,28.3003,28.4498,41348.0
2019-07-02 10:00:00,32.37,32.43,32.33,32.36,28476.0,28.4674,28.5201,28.4322,28.4586,28476.0
2019-07-02 10:10:00,32.38,32.44,32.33,32.39,63976.0,28.4762,28.5289,28.4322,28.4849,63976.0
2019-07-02 10:20:00,32.4,32.45,32.38,32.45,75372.0,28.4937,28.5377,28.4762,28.5377,75372.0
2019-07-02 10:30:00,32.45,32.46,32.38,32.4,30572.0,28.5377,28.5465,28.4762,28.4937,30572.0
2019-07-02 10:40:00,32.41,32.43,32.31,32.37,28206.0,28.5025,28.5201,28.4146,28.4674,28206.0
2019-07-02 10:50:00,32.36,32.39,32.32,32.37,71100.0,28.4586,28.4849,28.4234,28.4674,71100.0
2019-07-02 11:00:00,32.37,32.38,32.32,32.32,25980.0,28.4674,28.4762,28.4234,28.4234,25980.0
2019-07-02 11:10:00,32.34,32.37,32.24,32.26,9190.0,28.441,28.4674,28.353,28.3706,9190.0
2019-07-02 11:20:00,32.27,32.32,32.25,32.31,15600.0,28.3794,28.4234,28.3618,28.4146,15600.0
2019-07-02 11:30:00,32.31,32.37,32.3,32.31,11014.0,28.4146,28.4674,28.4058,28.4146,11014.0
2019-07-02 11:40:00,32.29,32.36,32.27,32.34,11056.0,28.397,28.4586,28.3794,28.441,11056.0
2019-07-02 11:50:00,32.34,32.38,32.32,32.34,32736.0,28.441,28.4762,28.4234,28.441,32736.0
2019-07-02 12:00:00,32.33,32.36,32.27,32.32,28612.0,28.4322,28.4586,28.3794,28.4234,28612.0
2019-07-02 12:10:00,32.32,32.32,32.23,32.26,17646.0,28.4234,28.4234,28.3442,28.3706,17646.0
2019-07-02 12:20:00,32.27,32.34,32.27,32.3,23550.0,28.3794,28.441,28.3794,28.4058,23550.0
2019-07-02 12:30:00,32.31,32.32,32.21,32.25,14224.0,28.4146,28.4234,28.3266,28.3618,14224.0
2019-07-02 12:40:00,32.24,32.24,32.2,32.23,10284.0,28.353,28.353,28.3179,28.3442,10284.0
2019-07-02 12:50:00,32.23,32.24,32.2,32.24,10474.0,28.3442,28.353,28.3179,28.353,10474.0
2019-07-02 13:00:00,32.24,32.27,32.21,32.24,19060.0,28.353,28.3794,28.3266,28.353,19060.0
2019-07-02 13:10:00,32.24,32.25,32.15,32.16,36412.0,28.353,28.3618,28.2739,28.2827,36412.0
2019-07-02 13:20:00,32.13,32.22,32.13,32.22,136294.0,28.2563,28.3354,28.2563,28.3354,136294.0
2019-07-02 13:30:00,32.22,32.23,32.19,32.22,20352.0,28.3354,28.3442,28.3091,28.3354,20352.0
2019-07-02 13:40:00,32.22,32.25,32.21,32.23,17968.0,28.3354,28.3618,28.3266,28.3442,17968.0
2019-07-02 13:50:00,32.23,32.23,32.17,32.17,22742.0,28.3442,28.3442,28.2915,28.2915,22742.0
2019-07-02 14:00:00,32.18,32.23,32.16,32.22,13596.0,28.3003,28.3442,28.2827,28.3354,13596.0
2019-07-02 14:10:00,32.23,32.26,32.21,32.24,21778.0,28.3442,28.3706,28.3266,28.353,21778.0
2019-07-02 14:20:00,32.24,32.27,32.24,32.24,23040.0,28.353,28.3794,28.353,28.353,23040.0
2019-07-02 14:30:00,32.23,32.23,32.14,32.18,31730.0,28.3442,28.3442,28.2651,28.3003,31730.0
2019-07-02 14:40:00,32.17,32.19,32.12,32.14,16636.0,28.2915,28.3091,28.2475,28.2651,16636.0
2019-07-02 14:50:00,32.13,32.15,32.06,32.09,39974.0,28.2563,28.2739,28.1947,28.2211,39974.0
2019-07-02 15:00:00,32.09,32.12,32.08,32.1,49308.0,28.2211,28.2475,28.2123,28.2299,49308.0
2019-07-02 15:10:00,32.1,32.12,32.07,32.09,48252.0,28.2299,28.2475,28.2035,28.2211,48252.0
2019-07-02 15:20:00,32.09,32.1,32.06,32.07,54834.0,28.2211,28.2299,28.1947,28.2035,54834.0
2019-07-02 15:30:00,32.08,32.15,32.07,32.13,58978.0,28.2123,28.2739,28.2035,28.2563,58978.0
2019-07-02 15:40:00,32.12,32.13,32.08,32.12,53640.0,28.2475,28.2563,28.2123,28.2475,53640.0
2019-07-02 15:50:00,32.12,32.2,32.12,32.19,195286.0,28.2475,28.3179,28.2475,28.3091,195286.0
2019-07-03 09:30:00,32.24,32.38,32.1,32.27,34506.0,28.353,28.4762,28.2299,28.3794,34506.0
2019-07-03 09:40:00,32.29,32.29,32.19,32.21,11130.0,28.397,28.397,28.3091,28.3266,11130.0
2019-07-03 09:50:00,32.24,32.27,32.17,32.19,16130.0,28.353,28.3794,28.2915,28.3091,16130.0
2019-07-03 10:00:00,32.18,32.24,32.12,32.15,35942.0,28.3003,28.353,28.2475,28.2739,35942.0
2019-07-03 10:10:00,32.13,32.26,32.13,32.22,17756.0,28.2563,28.3706,28.2563,28.3354,17756.0
2019-07-03 10:20:00,32.23,32.29,32.21,32.23,35626.0,28.3442,28.397,28.3266,28.3442,35626.0
2019-07-03 10:30:00,32.24,32.26,32.2,32.23,66866.0,28.353,28.3706,28.3179,28.3442,66866.0
2019-07-03 10:40:00,32.24,32.26,32.21,32.22,36928.0,28.353,28.3706,28.3266,28.3354,36928.0
2019-07-03 10:50:00,32.21,32.26,32.17,32.24,41344.0,28.3266,28.3706,28.2915,28.353,41344.0
2019-07-03 11:00:00,32.26,32.27,32.15,32.15,62144.0,28.3706,28.3794,28.2739,28.2739,62144.0
2019-07-03 11:10:00,32.16,32.16,32.12,32.13,22268.0,28.2827,28.2827,28.2475,28.2563,22268.0
2019-07-03 11:20:00,32.12,32.13,32.08,32.12,21844.0,28.2475,28.2563,28.2123,28.2475,21844.0
2019-07-03 11:30:00,32.12,32.22,32.09,32.2,42026.0,28.2475,28.3354,28.2211,28.3179,42026.0
2019-07-03 11:40:00,32.2,32.3,32.19,32.25,70210.0,28.3179,28.4058,28.3091,28.3618,70210.0
2019-07-03 11:50:00,32.25,32.26,32.2,32.26,39274.0,28.3618,28.3706,28.3179,28.3706,39274.0
2019-07-03 12:00:00,32.27,32.29,32.23,32.24,35396.0,28.3794,28.397,28.3442,28.353,35396.0
2019-07-03 12:10:00,32.24,32.25,32.21,32.23,39584.0,28.353,28.3618,28.3266,28.3442,39584.0
2019-07-03 12:20:00,32.23,32.23,32.11,32.13,33810.0,28.3442,28.3442,28.2387,28.2563,33810.0
2019-07-03 12:30:00,32.13,32.18,32.1,32.18,30540.0,28.2563,28.3003,28.2299,28.3003,30540.0
2019-07-03 12:40:00,32.19,32.21,32.18,32.2,31996.0,28.3091,28.3266,28.3003,28.3179,31996.0
2019-07-03 12:50:00,32.2,32.24,32.18,32.22,68966.0,28.3179,28.353,28.3003,28.3354,68966.0
2019-07-05 09:30:00,32.1,32.41,32.09,32.38,143284.0,28.2299,28.5025,28.2211,28.4762,143284.0
2019-07-05 09:40:00,32.38,32.43,32.29,32.32,11600.0,28.4762,28.5201,28.397,28.4234,11600.0
2019-07-05 09:50:00,32.38,32.38,32.23,32.27,16600.0,28.4762,28.4762,28.3442,28.3794,16600.0
2019-07-05 10:00:00,32.29,32.35,32.27,32.31,15090.0,28.397,28.4498,28.3794,28.4146,15090.0
2019-07-05 10:10:00,32.34,32.34,32.2,32.27,13686.0,28.441,28.441,28.3179,28.3794,13686.0
2019-07-05 10:20:00,32.27,32.27,32.22,32.24,19838.0,28.3794,28.3794,28.3354,28.353,19838.0
2019-07-05 10:30:00,32.26,32.29,32.19,32.21,126660.0,28.3706,28.397,28.3091,28.3266,126660.0
2019-07-05 10:40:00,32.22,32.26,32.13,32.26,13056.0,28.3354,28.3706,28.2563,28.3706,13056.0
2019-07-05 10:50:00,32.26,32.31,32.21,32.21,28616.0,28.3706,28.4146,28.3266,28.3266,28616.0
2019-07-05 11:00:00,32.24,32.27,32.2,32.24,8644.0,28.353,28.3794,28.3179,28.353,8644.0
2019-07-05 11:10:00,32.25,32.26,32.19,32.23,13574.0,28.3618,28.3706,28.3091,28.3442,13574.0
2019-07-05 11:20:00,32.24,32.31,32.22,32.31,14548.0,28.353,28.4146,28.3354,28.4146,14548.0
2019-07-05 11:30:00,32.31,32.38,32.3,32.35,15804.0,28.4146,28.4762,28.4058,28.4498,15804.0
2019-07-05 11:40:00,32.34,32.35,32.28,32.32,37106.0,28.441,28.4498,28.3882,28.4234,37106.0
2019-07-05 11:50:00,32.32,32.37,32.31,32.36,10966.0,28.4234,28.4674,28.4146,28.4586,10966.0
2019-07-05 12:00:00,32.36,32.41,32.34,32.37,12486.0,28.4586,28.5025,28.441,28.4674,12486.0
2019-07-05 12:10:00,32.38,32.48,32.37,32.42,14186.0,28.4762,28.5641,28.4674,28.5113,14186.0
2019-07-05 12:20:00,32.41,32.45,32.38,32.4,9666.0,28.5025,28.5377,28.4762,28.4937,9666.0
2019-07-05 12:30:00,32.43,32.43,32.38,32.42,15672.0,28.5201,28.5201,28.4762,28.5113,15672.0
2019-07-05 12:40:00,32.42,32.45,32.38,32.41,49226.0,28.5113,28.5377,28.4762,28.5025,49226.0
2019-07-05 12:50:00,32.4,32.44,32.4,32.43,15964.0,28.4937,28.5289,28.4937,28.5201,15964.0
2019-07-05 13:00:00,32.43,32.48,32.42,32.48,65116.0,28.5201,28.5641,28.5113,28.5641,65116.0
2019-07-05 13:10:00,32.48,32.55,32.48,32.53,60856.0,28.5641,28.6257,28.5641,28.6081,60856.0
2019-07-05 13:20:00,32.51,32.55,32.47,32.49,12540.0,28.5905,28.6257,28.5553,28.5729,12540.0
2019-07-05 13:30:00,32.49,32.51,32.47,32.48,77800.0,28.5729,28.5905,28.5553,28.5641,77800.0
2019-07-05 13:40:00,32.48,32.53,32.45,32.51,23120.0,28.5641,28.6081,28.5377,28.5905,23120.0
2019-07-05 13:50:00,32.49,32.52,32.47,32.51,10436.0,28.5729,28.5993,28.5553,28.5905,10436.0
2019-07-05 14:00:00,32.52,32.53,32.48,32.49,11814.0,28.5993,28.6081,28.5641,28.5729,11814.0
2019-07-05 14:10:00,32.5,32.5,32.47,32.49,10496.0,28.5817,28.5817,28.5553,28.5729,10496.0
2019-07-05 14:20:00,32.49,32.52,32.48,32.49,16096.0,28.5729,28.5993,28.5641,28.5729,16096.0
2019-07-05 14:30:00,32.49,32.54,32.49,32.53,79372.0,28.5729,28.6169,28.5729,28.6081,79372.0
2019-07-05 14:40:00,32.54,32.57,32.54,32.56,70880.0,28.6169,28.6432,28.6169,28.6344,70880.0
2019-07-05 14:50:00,32.56,32.57,32.49,32.49,45390.0,28.6344,28.6432,28.5729,28.5729,45390.0
2019-07-05 15:00:00,32.49,32.5,32.45,32.45,33402.0,28.5729,28.5817,28.5377,28.5377,33402.0
2019-07-05 15:10:00,32.45,32.47,32.43,32.46,30280.0,28.5377,28.5553,28.5201,28.5465,30280.0
2019-07-05 15:20:00,32.46,32.51,32.46,32.48,17452.0,28.5465,28.5905,28.5465,28.5641,17452.0
2019-07-05 15:30:00,32.48,32.49,32.43,32.43,33398.0,28.5641,28.5729,28.5201,28.5201,33398.0
2019-07-05 15:40:00,32.43,32.48,32.42,32.46,46386.0,28.5201,28.5641,28.5113,28.5465,46386.0
2019-07-05 15:50:00,32.47,32.49,32.41,32.43,154056.0,28.5553,28.5729,28.5025,28.5201,154056.0
2019-07-08 09:30:00,32.31,32.44,32.2,32.24,69762.0,28.4146,28.5289,28.3179,28.353,69762.0
2019-07-08 09:40:00,32.17,32.33,32.15,32.33,15594.0,28.2915,28.4322,28.2739,28.4322,15594.0
2019-07-08 09:50:00,32.31,32.38,32.26,32.28,134302.0,28.4146,28.4762,28.3706,28.3882,134302.0
2019-07-08 10:00:00,32.27,32.29,32.18,32.27,134304.0,28.3794,28.397,28.3003,28.3794,134304.0
2019-07-08 10:10:00,32.27,32.28,32.11,32.17,83044.0,28.3794,28.3882,28.2387,28.2915,83044.0
2019-07-08 10:20:00,32.17,32.26,32.15,32.22,121368.0,28.2915,28.3706,28.2739,28.3354,121368.0
2019-07-08 10:30:00,32.22,32.26,32.12,32.24,218392.0,28.3354,28.3706,28.2475,28.353,218392.0
2019-07-08 10:40:00,32.24,32.27,32.18,32.19,74024.0,28.353,28.3794,28.3003,28.3091,74024.0
2019-07-08 10:50:00,32.19,32.19,32.07,32.09,46756.0,28.3091,28.3091,28.2035,28.2211,46756.0
2019-07-08 11:00:00,32.09,32.11,32.01,32.02,27810.0,28.2211,28.2387,28.1508,28.1596,27810.0
2019-07-08 11:10:00,32.02,32.06,31.98,32.04,23498.0,28.1596,28.1947,28.1244,28.1771,23498.0
2019-07-08 11:20:00,32.03,32.03,31.85,31.89,44782.0,28.1683,28.1683,28.01,28.0452,44782.0
2019-07-08 11:30:00,31.88,31.88,31.72,31.73,50314.0,28.0364,28.0364,27.8957,27.9045,50314.0
2019-07-08 11:40:00,31.73,31.77,31.68,31.74,107444.0,27.9045,27.9397,27.8605,27.9133,107444.0
2019-07-08 11:50:00,31.75,31.75,31.68,31.7,34880.0,27.9221,27.9221,27.8605,27.8781,34880.0
2019-07-08 12:00:00,31.7,31.71,31.62,31.64,53994.0,27.8781,27.8869,27.8078,27.8254,53994.0
2019-07-08 12:10:00,31.65,31.67,31.6,31.61,43586.0,27.8342,27.8518,27.7902,27.799,43586.0
2019-07-08 12:20:00,31.61,31.7,31.58,31.68,67672.0,27.799,27.8781,27.7726,27.8605,67672.0
2019-07-08 12:30:00,31.7,31.74,31.67,31.71,72698.0,27.8781,27.9133,27.8518,27.8869,72698.0
2019-07-08 12:40:00,31.7,31.76,31.7,31.71,26104.0,27.8781,27.9309,27.8781,27.8869,26104.0
2019-07-08 12:50:00,31.72,31.75,31.7,31.73,20850.0,27.8957,27.9221,27.8781,27.9045,20850.0
2019-07-08 13:00:00,31.73,31.75,31.73,31.73,20144.0,27.9045,27.9221,27.9045,27.9045,20144.0
2019-07-08 13:10:00,31.73,31.79,31.73,31.74,25074.0,27.9045,27.9573,27.9045,27.9133,25074.0
2019-07-08 13:20:00,31.73,31.75,31.71,31.73,26240.0,27.9045,27.9221,27.8869,27.9045,26240.0
2019-07-08 13:30:00,31.74,31.86,31.74,31.86,53720.0,27.9133,28.0188,27.9133,28.0188,53720.0
2019-07-08 13:40:00,31.85,31.86,31.73,31.75,88928.0,28.01,28.0188,27.9045,27.9221,88928.0
2019-07-08 13:50:00,31.74,31.81,31.73,31.81,36754.0,27.9133,27.9749,27.9045,27.9749,36754.0
2019-07-08 14:00:00,31.8,31.85,31.77,31.85,31222.0,27.9661,28.01,27.9397,28.01,31222.0
2019-07-08 14:10:00,31.85,31.85,31.8,31.81,40376.0,28.01,28.01,27.9661,27.9749,40376.0
2019-07-08 14:20:00,31.82,31.82,31.7,31.75,95178.0,27.9837,27.9837,27.8781,27.9221,95178.0
2019-07-08 14:30:00,31.75,31.79,31.71,31.72,50038.0,27.9221,27.9573,27.8869,27.8957,50038.0
2019-07-08 14:40:00,31.72,31.72,31.68,31.7,35454.0,27.8957,27.8957,27.8605,27.8781,35454.0
2019-07-08 14:50:00,31.7,31.77,31.67,31.74,67006.0,27.8781,27.9397,27.8518,27.9133,67006.0
2019-07-08 15:00:00,31.74,31.78,31.73,31.73,52338.0,27.9133,27.9485,27.9045,27.9045,52338.0
2019-07-08 15:10:00,31.73,31.8,31.72,31.76,40372.0,27.9045,27.9661,27.8957,27.9309,40372.0
2019-07-08 15:20:00,31.77,31.79,31.73,31.79,28784.0,27.9397,27.9573,27.9045,27.9573,28784.0
2019-07-08 15:30:00,31.79,31.83,31.75,31.83,51442.0,27.9573,27.9925,27.9221,27.9925,51442.0
2019-07-08 15:40:00,31.83,31.9,31.82,31.89,91164.0,27.9925,28.054,27.9837,28.0452,91164.0
2019-07-08 15:50:00,31.9,31.96,31.89,31.91,295066.0,28.054,28.1068,28.0452,28.0628,295066.0
2019-07-09 09:30:00,31.73,31.99,31.69,31.85,23998.0,27.9045,28.1332,27.8693,28.01,23998.0
2019-07-09 09:40:00,31.86,31.88,31.67,31.67,7834.0,28.0188,28.0364,27.8518,27.8518,7834.0
2019-07-09 09:50:00,31.67,31.7,31.39,31.39,60840.0,27.8518,27.8781,27.6055,27.6055,60840.0
2019-07-09 10:00:00,31.39,31.45,31.23,31.26,98076.0,27.6055,27.6583,27.4648,27.4912,98076.0
2019-07-09 10:10:00,31.25,31.25,31.1,31.14,86150.0,27.4824,27.4824,27.3505,27.3856,86150.0
2019-07-09 10:20:00,31.13,31.2,31.02,31.18,81966.0,27.3769,27.4384,27.2801,27.4208,81966.0
2019-07-09 10:30:00,31.18,31.2,31.08,31.11,66190.0,27.4208,27.4384,27.3329,27.3593,66190.0
2019-07-09 10:40:00,31.13,31.13,31.03,31.07,71858.0,27.3769,27.3769,27.2889,27.3241,71858.0
2019-07-09 10:50:00,31.07,31.14,31.02,31.02,56624.0,27.3241,27.3856,27.2801,27.2801,56624.0
2019-07-09 11:00:00,31.02,31.11,30.97,31.02,138724.0,27.2801,27.3593,27.2361,27.2801,138724.0
2019-07-09 11:10:00,31.02,31.02,30.91,30.92,109936.0,27.2801,27.2801,27.1834,27.1922,109936.0
2019-07-09 11:20:00,30.92,30.95,30.81,30.9,216546.0,27.1922,27.2186,27.0954,27.1746,216546.0
2019-07-09 11:30:00,30.91,30.95,30.91,30.95,56312.0,27.1834,27.2186,27.1834,27.2186,56312.0
2019-07-09 11:40:00,30.95,31.04,30.94,31.03,49864.0,27.2186,27.2977,27.2098,27.2889,49864.0
2019-07-09 11:50:00,31.03,31.04,30.99,31.0,31228.0,27.2889,27.2977,27.2537,27.2625,31228.0
2019-07-09 12:00:00,31.0,31.05,30.93,30.94,48790.0,27.2625,27.3065,27.201,27.2098,48790.0
2019-07-09 12:10:00,30.93,30.98,30.89,30.96,42662.0,27.201,27.2449,27.1658,27.2274,42662.0
2019-07-09 12:20:00,30.96,31.0,30.93,31.0,39080.0,27.2274,27.2625,27.201,27.2625,39080.0
2019-07-09 12:30:00,30.99,31.08,30.99,31.04,46188.0,27.2537,27.3329,27.2537,27.2977,46188.0
2019-07-09 12:40:00,31.04,31.04,30.95,30.95,40792.0,27.2977,27.2977,27.2186,27.2186,40792.0
2019-07-09 12:50:00,30.95,30.97,30.89,30.9,41064.0,27.2186,27.2361,27.1658,27.1746,41064.0
2019-07-09 13:00:00,30.9,31.04,30.9,30.98,122712.0,27.1746,27.2977,27.1746,27.2449,122712.0
2019-07-09 13:10:00,30.98,31.01,30.96,31.0,43450.0,27.2449,27.2713,27.2274,27.2625,43450.0
2019-07-09 13:20:00,31.0,31.03,30.96,30.96,30792.0,27.2625,27.2889,27.2274,27.2274,30792.0
2019-07-09 13:30:00,30.96,30.98,30.95,30.97,38580.0,27.2274,27.2449,27.2186,27.2361,38580.0
2019-07-09 13:40:00,30.97,31.0,30.93,30.93,38112.0,27.2361,27.2625,27.201,27.201,38112.0
2019-07-09 13:50:00,30.93,30.93,30.89,30.92,36810.0,27.201,27.201,27.1658,27.1922,36810.0
2019-07-09 14:00:00,30.91,30.95,30.91,30.94,33132.0,27.1834,27.2186,27.1834,27.2098,33132.0
2019-07-09 14:10:00,30.94,30.97,30.94,30.97,36962.0,27.2098,27.2361,27.2098,27.2361,36962.0
2019-07-09 14:20:00,30.96,30.96,30.89,30.89,39458.0,27.2274,27.2274,27.1658,27.1658,39458.0
2019-07-09 14:30:00,30.89,30.95,30.86,30.95,53982.0,27.1658,27.2186,27.1394,27.2186,53982.0
2019-07-09 14:40:00,30.94,30.94,30.9,30.92,62726.0,27.2098,27.2098,27.1746,27.1922,62726.0
2019-07-09 14:50:00,30.93,30.97,30.91,30.92,72758.0,27.201,27.2361,27.1834,27.1922,72758.0
2019-07-09 15:00:00,30.92,31.0,30.91,30.98,75560.0,27.1922,27.2625,27.1834,27.2449,75560.0
2019-07-09 15:10:00,30.98,31.04,30.96,31.04,65326.0,27.2449,27.2977,27.2274,27.2977,65326.0
2019-07-09 15:20:00,31.04,31.05,30.9,30.92,98390.0,27.2977,27.3065,27.1746,27.1922,98390.0
2019-07-09 15:30:00,30.92,31.01,30.92,30.98,130496.0,27.1922,27.2713,27.1922,27.2449,130496.0
2019-07-09 15:40:00,30.99,31.01,30.91,30.93,168142.0,27.2537,27.2713,27.1834,27.201,168142.0
2019-07-09 15:50:00,30.93,31.01,30.93,30.99,391672.0,27.201,27.2713,27.201,27.2537,391672.0
2019-07-10 09:30:00,31.35,31.36,31.1,31.19,119582.0,27.5703,27.5791,27.3505,27.4296,119582.0
2019-07-10 09:40:00,31.18,31.21,31.04,31.14,80456.0,27.4208,27.4472,27.2977,27.3856,80456.0
2019-07-10 09:50:00,31.11,31.23,31.1,31.23,69044.0,27.3593,27.4648,27.3505,27.4648,69044.0
2019-07-10 10:00:00,31.2,31.23,31.13,31.18,70258.0,27.4384,27.4648,27.3769,27.4208,70258.0
2019-07-10 10:10:00,31.18,31.23,31.13,31.18,159664.0,27.4208,27.4648,27.3769,27.4208,159664.0
2019-07-10 10:20:00,31.18,31.19,31.12,31.15,177026.0,27.4208,27.4296,27.3681,27.3944,177026.0
2019-07-10 10:30:00,31.15,31.33,31.14,31.25,288456.0,27.3944,27.5527,27.3856,27.4824,288456.0
2019-07-10 10:40:00,31.22,31.25,31.18,31.18,53976.0,27.456,27.4824,27.4208,27.4208,53976.0
2019-07-10 10:50:00,31.15,31.15,31.09,31.12,103282.0,27.3944,27.3944,27.3417,27.3681,103282.0
2019-07-10 11:00:00,31.14,31.22,31.13,31.15,44484.0,27.3856,27.456,27.3769,27.3944,44484.0
2019-07-10 11:10:00,31.15,31.23,31.13,31.18,45266.0,27.3944,27.4648,27.3769,27.4208,45266.0
2019-07-10 11:20:00,31.18,31.26,31.16,31.25,29502.0,27.4208,27.4912,27.4032,27.4824,29502.0
2019-07-10 11:30:00,31.25,31.35,31.25,31.33,41796.0,27.4824,27.5703,27.4824,27.5527,41796.0
2019-07-10 11:40:00,31.33,31.33,31.25,31.27,48652.0,27.5527,27.5527,27.4824,27.5,48652.0
2019-07-10 11:50:00,31.27,31.36,31.25,31.36,40090.0,27.5,27.5791,27.4824,27.5791,40090.0
2019-07-10 12:00:00,31.36,31.4,31.28,31.29,35954.0,27.5791,27.6143,27.5088,27.5176,35954.0
2019-07-10 12:10:00,31.28,31.4,31.26,31.37,33670.0,27.5088,27.6143,27.4912,27.5879,33670.0
2019-07-10 12:20:00,31.38,31.44,31.36,31.42,33836.0,27.5967,27.6495,27.5791,27.6319,33836.0
2019-07-10 12:30:00,31.42,31.5,31.4,31.5,28566.0,27.6319,27.7022,27.6143,27.7022,28566.0
2019-07-10 12:40:00,31.47,31.52,31.41,31.51,80882.0,27.6759,27.7198,27.6231,27.711,80882.0
2019-07-10 12:50:00,31.5,31.53,31.48,31.51,31702.0,27.7022,27.7286,27.6847,27.711,31702.0
2019-07-10 13:00:00,31.52,31.52,31.46,31.5,27786.0,27.7198,27.7198,27.6671,27.7022,27786.0
2019-07-10 13:10:00,31.5,31.57,31.47,31.57,59792.0,27.7022,27.7638,27.6759,27.7638,59792.0
2019-07-10 13:20:00,31.57,31.58,31.52,31.53,53840.0,27.7638,27.7726,27.7198,27.7286,53840.0
2019-07-10 13:30:00,31.53,31.54,31.39,31.43,70608.0,27.7286,27.7374,27.6055,27.6407,70608.0
2019-07-10 13:40:00,31.43,31.43,31.35,31.37,20590.0,27.6407,27.6407,27.5703,27.5879,20590.0
2019-07-10 13:50:00,31.36,31.37,31.3,31.35,37754.0,27.5791,27.5879,27.5264,27.5703,37754.0
2019-07-10 14:00:00,31.36,31.4,31.31,31.31,33674.0,27.5791,27.6143,27.5352,27.5352,33674.0
2019-07-10 14:10:00,31.31,31.38,31.29,31.38,37510.0,27.5352,27.5967,27.5176,27.5967,37510.0
2019-07-10 14:20:00,31.38,31.42,31.3,31.39,67384.0,27.5967,27.6319,27.5264,27.6055,67384.0
2019-07-10 14:30:00,31.39,31.46,31.38,31.46,50184.0,27.6055,27.6671,27.5967,27.6671,50184.0
2019-07-10 14:40:00,31.46,31.5,31.43,31.45,50686.0,27.6671,27.7022,27.6407,27.6583,50686.0
2019-07-10 14:50:00,31.45,31.54,31.43,31.53,60490.0,27.6583,27.7374,27.6407,27.7286,60490.0
2019-07-10 15:00:00,31.53,31.56,31.47,31.48,30278.0,27.7286,27.755,27.6759,27.6847,30278.0
2019-07-10 15:10:00,31.48,31.53,31.47,31.48,41540.0,27.6847,27.7286,27.6759,27.6847,41540.0
2019-07-10 15:20:00,31.49,31.53,31.47,31.5,55948.0,27.6935,27.7286,27.6759,27.7022,55948.0
2019-07-10 15:30:00,31.5,31.59,31.49,31.58,72782.0,27.7022,27.7814,27.6935,27.7726,72782.0
2019-07-10 15:40:00,31.59,31.67,31.56,31.67,124766.0,27.7814,27.8518,27.755,27.8518,124766.0
2019-07-10 15:50:00,31.66,31.68,31.56,31.56,365572.0,27.843,27.8605,27.755,27.755,365572.0
2019-07-11 09:30:00,31.71,32.0,31.68,31.75,92234.0,27.8869,28.142,27.8605,27.9221,92234.0
2019-07-11 09:40:00,31.75,31.86,31.73,31.77,40534.0,27.9221,28.0188,27.9045,27.9397,40534.0
2019-07-11 09:50:00,31.78,31.81,31.65,31.69,54044.0,27.9485,27.9749,27.8342,27.8693,54044.0
2019-07-11 10:00:00,31.71,31.71,31.49,31.49,36732.0,27.8869,27.8869,27.6935,27.6935,36732.0
2019-07-11 10:10:00,31.44,31.57,31.43,31.53,44180.0,27.6495,27.7638,27.6407,27.7286,44180.0
2019-07-11 10:20:00,31.5,31.57,31.48,31.5,40978.0,27.7022,27.7638,27.6847,27.7022,40978.0
2019-07-11 10:30:00,31.5,31.5,31.41,31.45,57920.0,27.7022,27.7022,27.6231,27.6583,57920.0
2019-07-11 10:40:00,31.45,31.55,31.44,31.53,40274.0,27.6583,27.7462,27.6495,27.7286,40274.0
2019-07-11 10:50:00,31.53,31.55,31.51,31.54,11400.0,27.7286,27.7462,27.711,27.7374,11400.0
2019-07-11 11:00:00,31.52,31.53,31.42,31.43,31074.0,27.7198,27.7286,27.6319,27.6407,31074.0
2019-07-11 11:10:00,31.42,31.42,31.34,31.38,33882.0,27.6319,27.6319,27.5615,27.5967,33882.0
2019-07-11 11:20:00,31.39,31.48,31.38,31.48,37140.0,27.6055,27.6847,27.5967,27.6847,37140.0
2019-07-11 11:30:00,31.47,31.53,31.46,31.5,17050.0,27.6759,27.7286,27.6671,27.7022,17050.0
2019-07-11 11:40:00,31.52,31.55,31.49,31.54,23518.0,27.7198,27.7462,27.6935,27.7374,23518.0
2019-07-11 11:50:00,31.55,31.61,31.55,31.55,18680.0,27.7462,27.799,27.7462,27.7462,18680.0
2019-07-11 12:00:00,31.55,31.66,31.55,31.62,15960.0,27.7462,27.843,27.7462,27.8078,15960.0
2019-07-11 12:10:00,31.65,31.67,31.64,31.66,10474.0,27.8342,27.8518,27.8254,27.843,10474.0
2019-07-11 12:20:00,31.66,31.7,31.66,31.7,10276.0,27.843,27.8781,27.843,27.8781,10276.0
2019-07-11 12:30:00,31.7,31.7,31.61,31.65,26604.0,27.8781,27.8781,27.799,27.8342,26604.0
2019-07-11 12:40:00,31.67,31.7,31.66,31.67,11848.0,27.8518,27.8781,27.843,27.8518,11848.0
2019-07-11 12:50:00,31.67,31.67,31.6,31.65,14586.0,27.8518,27.8518,27.7902,27.8342,14586.0
2019-07-11 13:00:00,31.65,31.68,31.63,31.64,23566.0,27.8342,27.8605,27.8166,27.8254,23566.0
2019-07-11 13:10:00,31.64,31.66,31.58,31.59,15430.0,27.8254,27.843,27.7726,27.7814,15430.0
2019-07-11 13:20:00,31.59,31.65,31.58,31.6,21816.0,27.7814,27.8342,27.7726,27.7902,21816.0
2019-07-11 13:30:00,31.6,31.65,31.6,31.64,18400.0,27.7902,27.8342,27.7902,27.8254,18400.0
2019-07-11 13:40:00,31.66,31.72,31.64,31.72,17446.0,27.843,27.8957,27.8254,27.8957,17446.0
2019-07-11 13:50:00,31.72,31.77,31.72,31.77,14380.0,27.8957,27.9397,27.8957,27.9397,14380.0
2019-07-11 14:00:00,31.77,31.79,31.7,31.72,20442.0,27.9397,27.9573,27.8781,27.8957,20442.0
2019-07-11 14:10:00,31.72,31.72,31.66,31.71,19398.0,27.8957,27.8957,27.843,27.8869,19398.0
2019-07-11 14:20:00,31.71,31.73,31.7,31.72,18800.0,27.8869,27.9045,27.8781,27.8957,18800.0
2019-07-11 14:30:00,31.73,31.83,31.72,31.81,24530.0,27.9045,27.9925,27.8957,27.9749,24530.0
2019-07-11 14:40:00,31.82,31.84,31.75,31.75,33460.0,27.9837,28.0013,27.9221,27.9221,33460.0
2019-07-11 14:50:00,31.76,31.81,31.75,31.79,28426.0,27.9309,27.9749,27.9221,27.9573,28426.0
2019-07-11 15:00:00,31.79,31.85,31.78,31.83,31488.0,27.9573,28.01,27.9485,27.9925,31488.0
2019-07-11 15:10:00,31.83,31.88,31.81,31.86,24184.0,27.9925,28.0364,27.9749,28.0188,24184.0
2019-07-11 15:20:00,31.86,31.86,31.78,31.8,44272.0,28.0188,28.0188,27.9485,27.9661,44272.0
2019-07-11 15:30:00,31.8,31.87,31.79,31.87,65478.0,27.9661,28.0276,27.9573,28.0276,65478.0
2019-07-11 15:40:00,31.86,31.86,31.81,31.85,51876.0,28.0188,28.0188,27.9749,28.01,51876.0
2019-07-11 15:50:00,31.85,31.93,31.82,31.88,315934.0,28.01,28.0804,27.9837,28.0364,315934.0
2019-07-12 09:30:00,31.88,32.36,31.88,32.26,63706.0,28.0364,28.4586,28.0364,28.3706,63706.0
2019-07-12 09:40:00,32.3,32.39,32.3,32.39,7260.0,28.4058,28.4849,28.4058,28.4849,7260.0
2019-07-12 09:50:00,32.37,32.78,32.36,32.73,68000.0,28.4674,28.8279,28.4586,28.784,68000.0
2019-07-12 10:00:00,32.69,32.84,32.69,32.76,57008.0,28.7488,28.8807,28.7488,28.8103,57008.0
2019-07-12 10:10:00,32.76,32.96,32.75,32.94,81986.0,28.8103,28.9862,28.8015,28.9686,81986.0
2019-07-12 10:20:00,32.93,33.03,32.88,32.96,83280.0,28.9598,29.0478,28.9159,28.9862,83280.0
2019-07-12 10:30:00,32.95,32.99,32.87,32.94,46170.0,28.9774,29.0126,28.9071,28.9686,46170.0
2019-07-12 10:40:00,32.94,33.02,32.94,33.0,96614.0,28.9686,29.039,28.9686,29.0214,96614.0
2019-07-12 10:50:00,33.0,33.03,32.82,32.84,34542.0,29.0214,29.0478,28.8631,28.8807,34542.0
2019-07-12 11:00:00,32.83,32.83,32.71,32.77,31748.0,28.8719,28.8719,28.7664,28.8191,31748.0
2019-07-12 11:10:00,32.76,32.89,32.74,32.88,45204.0,28.8103,28.9247,28.7927,28.9159,45204.0
2019-07-12 11:20:00,32.88,32.89,32.83,32.87,21008.0,28.9159,28.9247,28.8719,28.9071,21008.0
2019-07-12 11:30:00,32.87,32.94,32.85,32.91,30214.0,28.9071,28.9686,28.8895,28.9423,30214.0
2019-07-12 11:40:00,32.91,32.94,32.8,32.82,25296.0,28.9423,28.9686,28.8455,28.8631,25296.0
2019-07-12 11:50:00,32.83,32.9,32.81,32.88,31860.0,28.8719,28.9335,28.8543,28.9159,31860.0
2019-07-12 12:00:00,32.88,32.9,32.85,32.85,41362.0,28.9159,28.9335,28.8895,28.8895,41362.0
2019-07-12 12:10:00,32.85,32.94,32.85,32.93,34414.0,28.8895,28.9686,28.8895,28.9598,34414.0
2019-07-12 12:20:00,32.93,32.93,32.8,32.81,48698.0,28.9598,28.9598,28.8455,28.8543,48698.0
2019-07-12 12:30:00,32.81,32.86,32.79,32.86,52070.0,28.8543,28.8983,28.8367,28.8983,52070.0
2019-07-12 12:40:00,32.85,32.87,32.83,32.85,20404.0,28.8895,28.9071,28.8719,28.8895,20404.0
2019-07-12 12:50:00,32.84,32.84,32.73,32.74,34126.0,28.8807,28.8807,28.784,28.7927,34126.0
2019-07-12 13:00:00,32.74,32.76,32.7,32.76,22506.0,28.7927,28.8103,28.7576,28.8103,22506.0
2019-07-12 13:10:00,32.76,32.8,32.7,32.77,33966.0,28.8103,28.8455,28.7576,28.8191,33966.0
2019-07-12 13:20:00,32.77,32.84,32.77,32.84,28072.0,28.8191,28.8807,28.8191,28.8807,28072.0
2019-07-12 13:30:00,32.83,32.83,32.8,32.82,22866.0,28.8719,28.8719,28.8455,28.8631,22866.0
2019-07-12 13:40:00,32.82,32.85,32.79,32.8,24520.0,28.8631,28.8895,28.8367,28.8455,24520.0
2019-07-12 13:50:00,32.8,32.83,32.74,32.74,21932.0,28.8455,28.8719,28.7927,28.7927,21932.0
2019-07-12 14:00:00,32.74,32.8,32.73,32.77,69076.0,28.7927,28.8455,28.784,28.8191,69076.0
2019-07-12 14:10:00,32.77,32.78,32.74,32.76,35148.0,28.8191,28.8279,28.7927,28.8103,35148.0
2019-07-12 14:20:00,32.76,32.76,32.69,32.71,23486.0,28.8103,28.8103,28.7488,28.7664,23486.0
2019-07-12 14:30:00,32.71,32.74,32.71,32.74,32982.0,28.7664,28.7927,28.7664,28.7927,32982.0
2019-07-12 14:40:00,32.74,32.77,32.7,32.71,55282.0,28.7927,28.8191,28.7576,28.7664,55282.0
2019-07-12 14:50:00,32.71,32.76,32.7,32.72,38544.0,28.7664,28.8103,28.7576,28.7752,38544.0
2019-07-12 15:00:00,32.72,32.82,32.72,32.79,130362.0,28.7752,28.8631,28.7752,28.8367,130362.0
2019-07-12 15:10:00,32.79,32.83,32.78,32.83,34710.0,28.8367,28.8719,28.8279,28.8719,34710.0
2019-07-12 15:20:00,32.83,32.88,32.82,32.88,46484.0,28.8719,28.9159,28.8631,28.9159,46484.0
2019-07-12 15:30:00,32.88,32.9,32.82,32.84,63720.0,28.9159,28.9335,28.8631,28.8807,63720.0
2019-07-12 15:40:00,32.83,32.83,32.77,32.8,70432.0,28.8719,28.8719,28.8191,28.8455,70432.0
2019-07-12 15:50:00,32.8,32.8,32.72,32.73,292836.0,28.8455,28.8455,28.7752,28.784,292836.0
2019-07-15 09:30:00,33.01,33.37,32.79,33.13,208040.0,29.0302,29.3468,28.8367,29.1357,208040.0
2019-07-15 09:40:00,33.11,33.38,33.1,33.33,77104.0,29.1181,29.3556,29.1093,29.3116,77104.0
2019-07-15 09:50:00,33.38,33.51,33.26,33.49,122616.0,29.3556,29.4699,29.2501,29.4523,122616.0
2019-07-15 10:00:00,33.49,33.58,33.38,33.49,94274.0,29.4523,29.5315,29.3556,29.4523,94274.0
2019-07-15 10:10:00,33.49,33.57,33.45,33.55,90950.0,29.4523,29.5227,29.4171,29.5051,90950.0
2019-07-15 10:20:00,33.55,33.64,33.52,33.6,66250.0,29.5051,29.5842,29.4787,29.5491,66250.0
2019-07-15 10:30:00,33.6,33.69,33.57,33.69,176998.0,29.5491,29.6282,29.5227,29.6282,176998.0
2019-07-15 10:40:00,33.71,33.72,33.66,33.7,49928.0,29.6458,29.6546,29.6018,29.637,49928.0
2019-07-15 10:50:00,33.7,33.82,33.66,33.73,51846.0,29.637,29.7425,29.6018,29.6634,51846.0
2019-07-15 11:00:00,33.72,33.86,33.69,33.82,85746.0,29.6546,29.7777,29.6282,29.7425,85746.0
2019-07-15 11:10:00,33.83,33.85,33.78,33.83,52858.0,29.7513,29.7689,29.7074,29.7513,52858.0
2019-07-15 11:20:00,33.83,33.88,33.77,33.8,126198.0,29.7513,29.7953,29.6986,29.725,126198.0
2019-07-15 11:30:00,33.81,33.85,33.76,33.83,100070.0,29.7337,29.7689,29.6898,29.7513,100070.0
2019-07-15 11:40:00,33.83,33.91,33.81,33.87,58866.0,29.7513,29.8217,29.7337,29.7865,58866.0
2019-07-15 11:50:00,33.87,33.93,33.85,33.93,47362.0,29.7865,29.8393,29.7689,29.8393,47362.0
2019-07-15 12:00:00,33.94,33.95,33.87,33.93,47938.0,29.8481,29.8569,29.7865,29.8393,47938.0
2019-07-15 12:10:00,33.93,33.95,33.89,33.93,46228.0,29.8393,29.8569,29.8041,29.8393,46228.0
2019-07-15 12:20:00,33.93,34.01,33.93,33.98,52578.0,29.8393,29.9096,29.8393,29.8832,52578.0
2019-07-15 12:30:00,33.98,34.04,33.98,34.03,81572.0,29.8832,29.936,29.8832,29.9272,81572.0
2019-07-15 12:40:00,34.02,34.07,34.02,34.05,62778.0,29.9184,29.9624,29.9184,29.9448,62778.0
2019-07-15 12:50:00,34.06,34.1,34.01,34.06,85666.0,29.9536,29.9888,29.9096,29.9536,85666.0
2019-07-15 13:00:00,34.07,34.09,34.01,34.07,58246.0,29.9624,29.98,29.9096,29.9624,58246.0
2019-07-15 13:10:00,34.07,34.2,34.07,34.19,62460.0,29.9624,30.0767,29.9624,30.0679,62460.0
2019-07-15 13:20:00,34.2,34.27,34.14,34.27,80744.0,30.0767,30.1383,30.024,30.1383,80744.0
2019-07-15 13:30:00,34.27,34.27,34.18,34.21,34696.0,30.1383,30.1383,30.0591,30.0855,34696.0
2019-07-15 13:40:00,34.19,34.21,34.14,34.15,39170.0,30.0679,30.0855,30.024,30.0328,39170.0
2019-07-15 13:50:00,34.15,34.28,34.15,34.24,61234.0,30.0328,30.1471,30.0328,30.1119,61234.0
2019-07-15 14:00:00,34.24,34.3,34.19,34.27,47040.0,30.1119,30.1647,30.0679,30.1383,47040.0
2019-07-15 14:10:00,34.27,34.33,34.24,34.33,119602.0,30.1383,30.1911,30.1119,30.1911,119602.0
2019-07-15 14:20:00,34.33,34.35,34.28,34.32,132368.0,30.1911,30.2086,30.1471,30.1823,132368.0
2019-07-15 14:30:00,34.32,34.37,34.31,34.33,55594.0,30.1823,30.2262,30.1735,30.1911,55594.0
2019-07-15 14:40:00,34.33,34.37,34.32,34.37,63728.0,30.1911,30.2262,30.1823,30.2262,63728.0
2019-07-15 14:50:00,34.37,34.44,34.35,34.43,115826.0,30.2262,30.2878,30.2086,30.279,115826.0
2019-07-15 15:00:00,34.44,34.46,34.37,34.39,76622.0,30.2878,30.3054,30.2262,30.2438,76622.0
2019-07-15 15:10:00,34.39,34.49,34.39,34.44,129296.0,30.2438,30.3318,30.2438,30.2878,129296.0
2019-07-15 15:20:00,34.43,34.49,34.43,34.46,128028.0,30.279,30.3318,30.279,30.3054,128028.0
2019-07-15 15:30:00,34.46,34.53,34.46,34.49,104522.0,30.3054,30.3669,30.3054,30.3318,104522.0
2019-07-15 15:40:00,34.49,34.59,34.49,34.53,249030.0,30.3318,30.4197,30.3318,30.3669,249030.0
2019-07-15 15:50:00,34.53,34.58,34.49,34.55,517674.0,30.3669,30.4109,30.3318,30.3845,517674.0
2019-07-16 09:30:00,34.35,34.75,34.23,34.67,152130.0,30.2086,30.5604,30.1031,30.4901,152130.0
2019-07-16 09:40:00,34.7,34.9,34.68,34.77,235778.0,30.5164,30.6923,30.4989,30.578,235778.0
2019-07-16 09:50:00,34.8,34.83,34.67,34.73,82356.0,30.6044,30.6308,30.4901,30.5428,82356.0
2019-07-16 10:00:00,34.73,34.98,34.73,34.92,78820.0,30.5428,30.7627,30.5428,30.7099,78820.0
2019-07-16 10:10:00,34.93,35.02,34.9,34.94,75626.0,30.7187,30.7979,30.6923,30.7275,75626.0
2019-07-16 10:20:00,34.96,34.99,34.84,34.86,38972.0,30.7451,30.7715,30.6396,30.6572,38972.0
2019-07-16 10:30:00,34.89,34.89,34.79,34.85,35640.0,30.6835,30.6835,30.5956,30.6484,35640.0
2019-07-16 10:40:00,34.85,34.99,34.85,34.92,32006.0,30.6484,30.7715,30.6484,30.7099,32006.0
2019-07-16 10:50:00,34.92,35.05,34.88,35.01,34850.0,30.7099,30.8242,30.6747,30.7891,34850.0
2019-07-16 11:00:00,35.0,35.05,34.99,35.04,26498.0,30.7803,30.8242,30.7715,30.8155,26498.0
2019-07-16 11:10:00,35.04,35.12,35.02,35.08,26984.0,30.8155,30.8858,30.7979,30.8506,26984.0
2019-07-16 11:20:00,35.1,35.1,34.98,34.99,25810.0,30.8682,30.8682,30.7627,30.7715,25810.0
2019-07-16 11:30:00,34.99,35.06,34.98,34.99,39344.0,30.7715,30.833,30.7627,30.7715,39344.0
2019-07-16 11:40:00,34.99,35.03,34.97,34.99,21452.0,30.7715,30.8067,30.7539,30.7715,21452.0
2019-07-16 11:50:00,34.99,35.05,34.97,34.98,22078.0,30.7715,30.8242,30.7539,30.7627,22078.0
2019-07-16 12:00:00,34.99,35.02,34.96,34.96,21848.0,30.7715,30.7979,30.7451,30.7451,21848.0
2019-07-16 12:10:00,34.95,34.96,34.85,34.85,24582.0,30.7363,30.7451,30.6484,30.6484,24582.0
2019-07-16 12:20:00,34.85,34.97,34.85,34.93,60420.0,30.6484,30.7539,30.6484,30.7187,60420.0
2019-07-16 12:30:00,34.94,34.99,34.9,34.97,26144.0,30.7275,30.7715,30.6923,30.7539,26144.0
2019-07-16 12:40:00,34.97,34.98,34.92,34.94,19530.0,30.7539,30.7627,30.7099,30.7275,19530.0
2019-07-16 12:50:00,34.95,34.99,34.93,34.99,19602.0,30.7363,30.7715,30.7187,30.7715,19602.0
2019-07-16 13:00:00,35.0,35.12,34.99,35.12,56780.0,30.7803,30.8858,30.7715,30.8858,56780.0
2019-07-16 13:10:00,35.11,35.27,35.1,35.23,67656.0,30.877,31.0177,30.8682,30.9825,67656.0
2019-07-16 13:20:00,35.22,35.27,35.22,35.27,30936.0,30.9738,31.0177,30.9738,31.0177,30936.0
2019-07-16 13:30:00,35.27,35.29,35.18,35.19,32040.0,31.0177,31.0353,30.9386,30.9474,32040.0
2019-07-16 13:40:00,35.19,35.23,35.18,35.2,54416.0,30.9474,30.9825,30.9386,30.9562,54416.0
2019-07-16 13:50:00,35.21,35.22,35.08,35.09,30912.0,30.965,30.9738,30.8506,30.8594,30912.0
2019-07-16 14:00:00,35.1,35.18,35.08,35.17,37400.0,30.8682,30.9386,30.8506,30.9298,37400.0
2019-07-16 14:10:00,35.18,35.24,35.13,35.21,40392.0,30.9386,30.9913,30.8946,30.965,40392.0
2019-07-16 14:20:00,35.2,35.27,35.19,35.24,55452.0,30.9562,31.0177,30.9474,30.9913,55452.0
2019-07-16 14:30:00,35.25,35.25,35.19,35.24,45220.0,31.0001,31.0001,30.9474,30.9913,45220.0
2019-07-16 14:40:00,35.24,35.29,35.23,35.24,186830.0,30.9913,31.0353,30.9825,30.9913,186830.0
2019-07-16 14:50:00,35.24,35.24,35.13,35.21,140416.0,30.9913,30.9913,30.8946,30.965,140416.0
2019-07-16 15:00:00,35.2,35.2,35.1,35.1,70606.0,30.9562,30.9562,30.8682,30.8682,70606.0
2019-07-16 15:10:00,35.1,35.16,35.1,35.16,44166.0,30.8682,30.921,30.8682,30.921,44166.0
2019-07-16 15:20:00,35.16,35.16,35.1,35.13,51324.0,30.921,30.921,30.8682,30.8946,51324.0
2019-07-16 15:30:00,35.13,35.22,35.1,35.16,89068.0,30.8946,30.9738,30.8682,30.921,89068.0
2019-07-16 15:40:00,35.17,35.17,35.1,35.13,139716.0,30.9298,30.9298,30.8682,30.8946,139716.0
2019-07-16 15:50:00,35.13,35.17,35.1,35.13,222788.0,30.8946,30.9298,30.8682,30.8946,222788.0
2019-07-17 09:30:00,35.04,35.11,34.82,34.96,28044.0,30.8155,30.877,30.622,30.7451,28044.0
2019-07-17 09:40:00,34.97,34.97,34.48,34.67,66620.0,30.7539,30.7539,30.323,30.4901,66620.0
2019-07-17 09:50:00,34.66,34.74,34.6,34.7,62758.0,30.4813,30.5516,30.4285,30.5164,62758.0
2019-07-17 10:00:00,34.71,34.76,34.58,34.58,46480.0,30.5252,30.5692,30.4109,30.4109,46480.0
2019-07-17 10:10:00,34.59,34.69,34.57,34.65,28868.0,30.4197,30.5076,30.4021,30.4725,28868.0
2019-07-17 10:20:00,34.64,34.66,34.57,34.65,64254.0,30.4637,30.4813,30.4021,30.4725,64254.0
2019-07-17 10:30:00,34.65,34.77,34.63,34.73,35868.0,30.4725,30.578,30.4549,30.5428,35868.0
2019-07-17 10:40:00,34.73,34.79,34.71,34.75,33180.0,30.5428,30.5956,30.5252,30.5604,33180.0
2019-07-17 10:50:00,34.75,34.77,34.7,34.73,26626.0,30.5604,30.578,30.5164,30.5428,26626.0
2019-07-17 11:00:00,34.72,34.85,34.71,34.73,35546.0,30.534,30.6484,30.5252,30.5428,35546.0
2019-07-17 11:10:00,34.73,34.82,34.73,34.76,26622.0,30.5428,30.622,30.5428,30.5692,26622.0
2019-07-17 11:20:00,34.76,34.8,34.74,34.77,25658.0,30.5692,30.6044,30.5516,30.578,25658.0
2019-07-17 11:30:00,34.76,34.84,34.76,34.76,23514.0,30.5692,30.6396,30.5692,30.5692,23514.0
2019-07-17 11:40:00,34.76,34.8,34.74,34.77,69086.0,30.5692,30.6044,30.5516,30.578,69086.0
2019-07-17 11:50:00,34.77,34.77,34.71,34.74,20670.0,30.578,30.578,30.5252,30.5516,20670.0
2019-07-17 12:00:00,34.74,34.77,34.7,34.7,28102.0,30.5516,30.578,30.5164,30.5164,28102.0
2019-07-17 12:10:00,34.69,34.76,34.67,34.76,16908.0,30.5076,30.5692,30.4901,30.5692,16908.0
2019-07-17 12:20:00,34.76,34.85,34.73,34.82,30160.0,30.5692,30.6484,30.5428,30.622,30160.0
2019-07-17 12:30:00,34.82,34.83,34.76,34.77,21200.0,30.622,30.6308,30.5692,30.578,21200.0
2019-07-17 12:40:00,34.78,34.79,34.75,34.76,22678.0,30.5868,30.5956,30.5604,30.5692,22678.0
2019-07-17 12:50:00,34.77,34.79,34.69,34.71,37058.0,30.578,30.5956,30.5076,30.5252,37058.0
2019-07-17 13:00:00,34.71,34.77,34.7,34.72,38720.0,30.5252,30.578,30.5164,30.534,38720.0
2019-07-17 13:10:00,34.72,34.75,34.7,34.74,45966.0,30.534,30.5604,30.5164,30.5516,45966.0
2019-07-17 13:20:00,34.74,34.81,34.73,34.81,24270.0,30.5516,30.6132,30.5428,30.6132,24270.0
2019-07-17 13:30:00,34.8,34.84,34.76,34.76,35300.0,30.6044,30.6396,30.5692,30.5692,35300.0
2019-07-17 13:40:00,34.77,34.84,34.76,34.83,41248.0,30.578,30.6396,30.5692,30.6308,41248.0
2019-07-17 13:50:00,34.82,34.83,34.76,34.8,10800.0,30.622,30.6308,30.5692,30.6044,10800.0
2019-07-17 14:00:00,34.8,34.85,34.79,34.81,17330.0,30.6044,30.6484,30.5956,30.6132,17330.0
2019-07-17 14:10:00,34.81,34.89,34.8,34.88,15072.0,30.6132,30.6835,30.6044,30.6747,15072.0
2019-07-17 14:20:00,34.88,34.92,34.88,34.91,18974.0,30.6747,30.7099,30.6747,30.7011,18974.0
2019-07-17 14:30:00,34.9,34.93,34.87,34.9,14914.0,30.6923,30.7187,30.6659,30.6923,14914.0
2019-07-17 14:40:00,34.9,34.91,34.71,34.71,78912.0,30.6923,30.7011,30.5252,30.5252,78912.0
2019-07-17 14:50:00,34.71,34.74,34.64,34.65,73298.0,30.5252,30.5516,30.4637,30.4725,73298.0
2019-07-17 15:00:00,34.65,34.7,34.63,34.69,24418.0,30.4725,30.5164,30.4549,30.5076,24418.0
2019-07-17 15:10:00,34.68,34.74,34.68,34.74,19614.0,30.4989,30.5516,30.4989,30.5516,19614.0
2019-07-17 15:20:00,34.73,34.74,34.7,34.72,28934.0,30.5428,30.5516,30.5164,30.534,28934.0
2019-07-17 15:30:00,34.72,34.8,34.72,34.74,45712.0,30.534,30.6044,30.534,30.5516,45712.0
2019-07-17 15:40:00,34.74,34.8,34.73,34.8,82648.0,30.5516,30.6044,30.5428,30.6044,82648.0
2019-07-17 15:50:00,34.79,34.82,34.76,34.78,183982.0,30.5956,30.622,30.5692,30.5868,183982.0
2019-07-18 09:30:00,34.77,34.77,34.58,34.63,21608.0,30.578,30.578,30.4109,30.4549,21608.0
2019-07-18 09:40:00,34.64,34.64,34.46,34.48,20922.0,30.4637,30.4637,30.3054,30.323,20922.0
2019-07-18 09:50:00,34.5,34.61,34.47,34.55,21994.0,30.3406,30.4373,30.3142,30.3845,21994.0
2019-07-18 10:00:00,34.56,34.56,34.48,34.52,18992.0,30.3933,30.3933,30.323,30.3581,18992.0
2019-07-18 10:10:00,34.51,34.55,34.46,34.54,28284.0,30.3494,30.3845,30.3054,30.3757,28284.0
2019-07-18 10:20:00,34.56,34.63,34.51,34.52,20202.0,30.3933,30.4549,30.3494,30.3581,20202.0
2019-07-18 10:30:00,34.52,34.59,34.46,34.49,36772.0,30.3581,30.4197,30.3054,30.3318,36772.0
2019-07-18 10:40:00,34.49,34.57,34.49,34.52,12468.0,30.3318,30.4021,30.3318,30.3581,12468.0
2019-07-18 10:50:00,34.49,34.56,34.47,34.56,130034.0,30.3318,30.3933,30.3142,30.3933,130034.0
2019-07-18 11:00:00,34.57,34.62,34.52,34.6,79626.0,30.4021,30.4461,30.3581,30.4285,79626.0
2019-07-18 11:10:00,34.6,34.67,34.58,34.61,33442.0,30.4285,30.4901,30.4109,30.4373,33442.0
2019-07-18 11:20:00,34.63,34.63,34.55,34.58,43132.0,30.4549,30.4549,30.3845,30.4109,43132.0
2019-07-18 11:30:00,34.58,34.6,34.54,34.58,84004.0,30.4109,30.4285,30.3757,30.4109,84004.0
2019-07-18 11:40:00,34.58,34.58,34.54,34.56,21726.0,30.4109,30.4109,30.3757,30.3933,21726.0
2019-07-18 11:50:00,34.56,34.58,34.54,34.57,44074.0,30.3933,30.4109,30.3757,30.4021,44074.0
2019-07-18 12:00:00,34.57,34.63,34.55,34.63,40270.0,30.4021,30.4549,30.3845,30.4549,40270.0
2019-07-18 12:10:00,34.64,34.79,34.64,34.74,21748.0,30.4637,30.5956,30.4637,30.5516,21748.0
2019-07-18 12:20:00,34.77,34.82,34.77,34.8,37550.0,30.578,30.622,30.578,30.6044,37550.0
2019-07-18 12:30:00,34.8,34.82,34.76,34.76,20872.0,30.6044,30.622,30.5692,30.5692,20872.0
2019-07-18 12:40:00,34.77,34.78,34.71,34.73,20402.0,30.578,30.5868,30.5252,30.5428,20402.0
2019-07-18 12:50:00,34.72,34.77,34.72,34.76,10600.0,30.534,30.578,30.534,30.5692,10600.0
2019-07-18 13:00:00,34.76,34.88,34.75,34.88,35648.0,30.5692,30.6747,30.5604,30.6747,35648.0
2019-07-18 13:10:00,34.87,34.95,34.87,34.95,15800.0,30.6659,30.7363,30.6659,30.7363,15800.0
2019-07-18 13:20:00,34.94,34.99,34.93,34.98,33492.0,30.7275,30.7715,30.7187,30.7627,33492.0
2019-07-18 13:30:00,34.97,35.03,34.93,34.93,21924.0,30.7539,30.8067,30.7187,30.7187,21924.0
2019-07-18 13:40:00,34.93,34.94,34.73,34.73,18200.0,30.7187,30.7275,30.5428,30.5428,18200.0
2019-07-18 13:50:00,34.74,34.75,34.72,34.73,12020.0,30.5516,30.5604,30.534,30.5428,12020.0
2019-07-18 14:00:00,34.74,34.77,34.69,34.74,51778.0,30.5516,30.578,30.5076,30.5516,51778.0
2019-07-18 14:10:00,34.74,34.77,34.67,34.68,39252.0,30.5516,30.578,30.4901,30.4989,39252.0
2019-07-18 14:20:00,34.68,34.78,34.65,34.77,57070.0,30.4989,30.5868,30.4725,30.578,57070.0
2019-07-18 14:30:00,34.76,34.78,34.73,34.77,22268.0,30.5692,30.5868,30.5428,30.578,22268.0
2019-07-18 14:40:00,34.77,34.85,34.76,34.82,20346.0,30.578,30.6484,30.5692,30.622,20346.0
2019-07-18 14:50:00,34.82,34.84,34.8,34.82,12720.0,30.622,30.6396,30.6044,30.622,12720.0
2019-07-18 15:00:00,34.82,34.87,34.8,34.82,47230.0,30.622,30.6659,30.6044,30.622,47230.0
2019-07-18 15:10:00,34.82,34.83,34.77,34.82,26966.0,30.622,30.6308,30.578,30.622,26966.0
2019-07-18 15:20:00,34.83,34.83,34.79,34.81,67770.0,30.6308,30.6308,30.5956,30.6132,67770.0
2019-07-18 15:30:00,34.8,34.96,34.79,34.93,107814.0,30.6044,30.7451,30.5956,30.7187,107814.0
2019-07-18 15:40:00,34.93,34.93,34.84,34.84,84048.0,30.7187,30.7187,30.6396,30.6396,84048.0
2019-07-18 15:50:00,34.84,34.86,34.76,34.8,243278.0,30.6396,30.6572,30.5692,30.6044,243278.0
2019-07-19 09:30:00,34.88,34.96,34.7,34.84,65228.0,30.6747,30.7451,30.5164,30.6396,65228.0
2019-07-19 09:40:00,34.83,34.98,34.81,34.93,23334.0,30.6308,30.7627,30.6132,30.7187,23334.0
2019-07-19 09:50:00,34.92,34.92,34.79,34.86,19020.0,30.7099,30.7099,30.5956,30.6572,19020.0
2019-07-19 10:00:00,34.86,34.88,34.81,34.85,25330.0,30.6572,30.6747,30.6132,30.6484,25330.0
2019-07-19 10:10:00,34.85,34.87,34.79,34.8,13034.0,30.6484,30.6659,30.5956,30.6044,13034.0
2019-07-19 10:20:00,34.82,34.83,34.73,34.79,20036.0,30.622,30.6308,30.5428,30.5956,20036.0
2019-07-19 10:30:00,34.8,34.83,34.79,34.82,19678.0,30.6044,30.6308,30.5956,30.622,19678.0
2019-07-19 10:40:00,34.8,34.84,34.76,34.76,16252.0,30.6044,30.6396,30.5692,30.5692,16252.0
2019-07-19 10:50:00,34.77,34.83,34.73,34.77,22340.0,30.578,30.6308,30.5428,30.578,22340.0
2019-07-19 11:00:00,34.77,34.77,34.72,34.76,30888.0,30.578,30.578,30.534,30.5692,30888.0
2019-07-19 11:10:00,34.76,34.83,34.76,34.8,18052.0,30.5692,30.6308,30.5692,30.6044,18052.0
2019-07-19 11:20:00,34.8,34.81,34.73,34.74,12380.0,30.6044,30.6132,30.5428,30.5516,12380.0
2019-07-19 11:30:00,34.74,34.74,34.71,34.71,12808.0,30.5516,30.5516,30.5252,30.5252,12808.0
2019-07-19 11:40:00,34.7,34.75,34.66,34.67,18854.0,30.5164,30.5604,30.4813,30.4901,18854.0
2019-07-19 11:50:00,34.67,34.7,34.66,34.69,33632.0,30.4901,30.5164,30.4813,30.5076,33632.0
2019-07-19 12:00:00,34.69,34.74,34.67,34.74,29022.0,30.5076,30.5516,30.4901,30.5516,29022.0
2019-07-19 12:10:00,34.76,34.76,34.63,34.66,28192.0,30.5692,30.5692,30.4549,30.4813,28192.0
2019-07-19 12:20:00,34.66,34.67,34.54,34.55,31418.0,30.4813,30.4901,30.3757,30.3845,31418.0
2019-07-19 12:30:00,34.55,34.72,34.55,34.71,34384.0,30.3845,30.534,30.3845,30.5252,34384.0
2019-07-19 12:40:00,34.7,34.71,34.67,34.69,18738.0,30.5164,30.5252,30.4901,30.5076,18738.0
2019-07-19 12:50:00,34.67,34.71,34.67,34.68,15250.0,30.4901,30.5252,30.4901,30.4989,15250.0
2019-07-19 13:00:00,34.68,34.71,34.66,34.7,9902.0,30.4989,30.5252,30.4813,30.5164,9902.0
2019-07-19 13:10:00,34.7,34.7,34.66,34.66,10990.0,30.5164,30.5164,30.4813,30.4813,10990.0
2019-07-19 13:20:00,34.67,34.71,34.66,34.69,19564.0,30.4901,30.5252,30.4813,30.5076,19564.0
2019-07-19 13:30:00,34.68,34.71,34.67,34.69,36226.0,30.4989,30.5252,30.4901,30.5076,36226.0
2019-07-19 13:40:00,34.68,34.71,34.67,34.68,22510.0,30.4989,30.5252,30.4901,30.4989,22510.0
2019-07-19 13:50:00,34.69,34.71,34.67,34.68,67190.0,30.5076,30.5252,30.4901,30.4989,67190.0
2019-07-19 14:00:00,34.69,34.71,34.65,34.66,39124.0,30.5076,30.5252,30.4725,30.4813,39124.0
2019-07-19 14:10:00,34.66,34.69,34.63,34.66,32020.0,30.4813,30.5076,30.4549,30.4813,32020.0
2019-07-19 14:20:00,34.65,34.67,34.55,34.6,29636.0,30.4725,30.4901,30.3845,30.4285,29636.0
2019-07-19 14:30:00,34.6,34.7,34.58,34.7,118812.0,30.4285,30.5164,30.4109,30.5164,118812.0
2019-07-19 14:40:00,34.7,34.71,34.68,34.68,43390.0,30.5164,30.5252,30.4989,30.4989,43390.0
2019-07-19 14:50:00,34.69,34.7,34.65,34.66,28706.0,30.5076,30.5164,30.4725,30.4813,28706.0
2019-07-19 15:00:00,34.65,34.66,34.57,34.63,22152.0,30.4725,30.4813,30.4021,30.4549,22152.0
2019-07-19 15:10:00,34.63,34.63,34.58,34.59,33568.0,30.4549,30.4549,30.4109,30.4197,33568.0
2019-07-19 15:20:00,34.59,34.65,34.57,34.63,103246.0,30.4197,30.4725,30.4021,30.4549,103246.0
2019-07-19 15:30:00,34.63,34.66,34.58,34.58,65356.0,30.4549,30.4813,30.4109,30.4109,65356.0
2019-07-19 15:40:00,34.58,34.63,34.56,34.57,53746.0,30.4109,30.4549,30.3933,30.4021,53746.0
2019-07-19 15:50:00,34.57,34.63,34.53,34.63,529948.0,30.4021,30.4549,30.3669,30.4549,529948.0
2019-07-22 09:30:00,34.7,34.87,34.63,34.77,32110.0,30.5164,30.6659,30.4549,30.578,32110.0
2019-07-22 09:40:00,34.8,34.94,34.8,34.91,45594.0,30.6044,30.7275,30.6044,30.7011,45594.0
2019-07-22 09:50:00,34.88,34.91,34.7,34.7,17850.0,30.6747,30.7011,30.5164,30.5164,17850.0
2019-07-22 10:00:00,34.7,34.74,34.62,34.74,27766.0,30.5164,30.5516,30.4461,30.5516,27766.0
2019-07-22 10:10:00,34.74,34.76,34.62,34.62,35274.0,30.5516,30.5692,30.4461,30.4461,35274.0
2019-07-22 10:20:00,34.62,34.7,34.62,34.68,17078.0,30.4461,30.5164,30.4461,30.4989,17078.0
2019-07-22 10:30:00,34.7,34.73,34.59,34.6,20384.0,30.5164,30.5428,30.4197,30.4285,20384.0
2019-07-22 10:40:00,34.59,34.59,34.44,34.48,43234.0,30.4197,30.4197,30.2878,30.323,43234.0
2019-07-22 10:50:00,34.49,34.52,34.43,34.5,31346.0,30.3318,30.3581,30.279,30.3406,31346.0
2019-07-22 11:00:00,34.48,34.55,34.48,34.54,20632.0,30.323,30.3845,30.323,30.3757,20632.0
2019-07-22 11:10:00,34.55,34.57,34.51,34.57,17300.0,30.3845,30.4021,30.3494,30.4021,17300.0
2019-07-22 11:20:00,34.57,34.57,34.52,34.55,8814.0,30.4021,30.4021,30.3581,30.3845,8814.0
2019-07-22 11:30:00,34.55,34.58,34.52,34.58,14400.0,30.3845,30.4109,30.3581,30.4109,14400.0
2019-07-22 11:40:00,34.58,34.59,34.55,34.58,14866.0,30.4109,30.4197,30.3845,30.4109,14866.0
2019-07-22 11:50:00,34.58,34.61,34.58,34.6,21810.0,30.4109,30.4373,30.4109,30.4285,21810.0
2019-07-22 12:00:00,34.6,34.63,34.45,34.49,84486.0,30.4285,30.4549,30.2966,30.3318,84486.0
2019-07-22 12:10:00,34.49,34.55,34.49,34.51,128192.0,30.3318,30.3845,30.3318,30.3494,128192.0
2019-07-22 12:20:00,34.51,34.58,34.51,34.57,15572.0,30.3494,30.4109,30.3494,30.4021,15572.0
2019-07-22 12:30:00,34.57,34.58,34.54,34.56,19578.0,30.4021,30.4109,30.3757,30.3933,19578.0
2019-07-22 12:40:00,34.55,34.57,34.51,34.53,17334.0,30.3845,30.4021,30.3494,30.3669,17334.0
2019-07-22 12:50:00,34.52,34.56,34.45,34.53,81306.0,30.3581,30.3933,30.2966,30.3669,81306.0
2019-07-22 13:00:00,34.52,34.55,34.51,34.52,13640.0,30.3581,30.3845,30.3494,30.3581,13640.0
2019-07-22 13:10:00,34.51,34.57,34.51,34.54,27460.0,30.3494,30.4021,30.3494,30.3757,27460.0
2019-07-22 13:20:00,34.54,34.54,34.49,34.52,16340.0,30.3757,30.3757,30.3318,30.3581,16340.0
2019-07-22 13:30:00,34.51,34.55,34.5,34.51,25752.0,30.3494,30.3845,30.3406,30.3494,25752.0
2019-07-22 13:40:00,34.51,34.51,34.46,34.49,142922.0,30.3494,30.3494,30.3054,30.3318,142922.0
2019-07-22 13:50:00,34.49,34.53,34.49,34.51,20752.0,30.3318,30.3669,30.3318,30.3494,20752.0
2019-07-22 14:00:00,34.52,34.55,34.51,34.52,16428.0,30.3581,30.3845,30.3494,30.3581,16428.0
2019-07-22 14:10:00,34.52,34.52,34.48,34.49,37802.0,30.3581,30.3581,30.323,30.3318,37802.0
2019-07-22 14:20:00,34.49,34.49,34.45,34.47,22608.0,30.3318,30.3318,30.2966,30.3142,22608.0
2019-07-22 14:30:00,34.46,34.49,34.45,34.49,39746.0,30.3054,30.3318,30.2966,30.3318,39746.0
2019-07-22 14:40:00,34.49,34.51,34.41,34.44,113706.0,30.3318,30.3494,30.2614,30.2878,113706.0
2019-07-22 14:50:00,34.44,34.5,34.39,34.44,245548.0,30.2878,30.3406,30.2438,30.2878,245548.0
2019-07-22 15:00:00,34.44,34.51,34.41,34.41,28736.0,30.2878,30.3494,30.2614,30.2614,28736.0
2019-07-22 15:10:00,34.41,34.43,34.31,34.35,95626.0,30.2614,30.279,30.1735,30.2086,95626.0
2019-07-22 15:20:00,34.34,34.47,34.33,34.46,50856.0,30.1998,30.3142,30.1911,30.3054,50856.0
2019-07-22 15:30:00,34.46,34.51,34.42,34.49,296994.0,30.3054,30.3494,30.2702,30.3318,296994.0
2019-07-22 15:40:00,34.5,34.57,34.47,34.57,68936.0,30.3406,30.4021,30.3142,30.4021,68936.0
2019-07-22 15:50:00,34.58,34.58,34.47,34.49,220414.0,30.4109,30.4109,30.3142,30.3318,220414.0
2019-07-23 09:30:00,34.65,34.65,34.39,34.42,30376.0,30.4725,30.4725,30.2438,30.2702,30376.0
2019-07-23 09:40:00,34.45,34.6,34.4,34.48,28216.0,30.2966,30.4285,30.2526,30.323,28216.0
2019-07-23 09:50:00,34.49,34.52,34.38,34.44,33604.0,30.3318,30.3581,30.235,30.2878,33604.0
2019-07-23 10:00:00,34.44,34.47,34.31,34.34,54628.0,30.2878,30.3142,30.1735,30.1998,54628.0
2019-07-23 10:10:00,34.32,34.38,34.3,34.33,23004.0,30.1823,30.235,30.1647,30.1911,23004.0
2019-07-23 10:20:00,34.33,34.37,34.19,34.19,35072.0,30.1911,30.2262,30.0679,30.0679,35072.0
2019-07-23 10:30:00,34.18,34.23,34.14,34.17,64260.0,30.0591,30.1031,30.024,30.0503,64260.0
2019-07-23 10:40:00,34.17,34.17,34.07,34.09,17426.0,30.0503,30.0503,29.9624,29.98,17426.0
2019-07-23 10:50:00,34.1,34.18,34.08,34.09,41468.0,29.9888,30.0591,29.9712,29.98,41468.0
2019-07-23 11:00:00,34.1,34.18,34.1,34.17,17642.0,29.9888,30.0591,29.9888,30.0503,17642.0
2019-07-23 11:10:00,34.18,34.25,34.17,34.24,20132.0,30.0591,30.1207,30.0503,30.1119,20132.0
2019-07-23 11:20:00,34.21,34.28,34.21,34.26,15694.0,30.0855,30.1471,30.0855,30.1295,15694.0
2019-07-23 11:30:00,34.23,34.29,34.23,34.27,21958.0,30.1031,30.1559,30.1031,30.1383,21958.0
2019-07-23 11:40:00,34.27,34.31,34.26,34.28,18048.0,30.1383,30.1735,30.1295,30.1471,18048.0
2019-07-23 11:50:00,34.29,34.4,34.29,34.39,22004.0,30.1559,30.2526,30.1559,30.2438,22004.0
2019-07-23 12:00:00,34.38,34.43,34.38,34.39,18680.0,30.235,30.279,30.235,30.2438,18680.0
2019-07-23 12:10:00,34.4,34.43,34.35,34.37,21170.0,30.2526,30.279,30.2086,30.2262,21170.0
2019-07-23 12:20:00,34.36,34.38,34.35,34.38,10882.0,30.2174,30.235,30.2086,30.235,10882.0
2019-07-23 12:30:00,34.38,34.44,34.36,34.44,23274.0,30.235,30.2878,30.2174,30.2878,23274.0
2019-07-23 12:40:00,34.43,34.48,34.43,34.44,25950.0,30.279,30.323,30.279,30.2878,25950.0
2019-07-23 12:50:00,34.45,34.52,34.43,34.51,38422.0,30.2966,30.3581,30.279,30.3494,38422.0
2019-07-23 13:00:00,34.51,34.52,34.49,34.51,17116.0,30.3494,30.3581,30.3318,30.3494,17116.0
2019-07-23 13:10:00,34.5,34.57,34.5,34.53,20438.0,30.3406,30.4021,30.3406,30.3669,20438.0
2019-07-23 13:20:00,34.53,34.58,34.52,34.54,16286.0,30.3669,30.4109,30.3581,30.3757,16286.0
2019-07-23 13:30:00,34.54,34.55,34.49,34.54,21332.0,30.3757,30.3845,30.3318,30.3757,21332.0
2019-07-23 13:40:00,34.55,34.63,34.52,34.52,67282.0,30.3845,30.4549,30.3581,30.3581,67282.0
2019-07-23 13:50:00,34.5,34.6,34.5,34.6,15756.0,30.3406,30.4285,30.3406,30.4285,15756.0
2019-07-23 14:00:00,34.6,34.6,34.5,34.52,20142.0,30.4285,30.4285,30.3406,30.3581,20142.0
2019-07-23 14:10:00,34.52,34.54,34.49,34.51,27282.0,30.3581,30.3757,30.3318,30.3494,27282.0
2019-07-23 14:20:00,34.49,34.52,34.49,34.52,18722.0,30.3318,30.3581,30.3318,30.3581,18722.0
2019-07-23 14:30:00,34.53,34.56,34.5,34.52,36156.0,30.3669,30.3933,30.3406,30.3581,36156.0
2019-07-23 14:40:00,34.52,34.54,34.49,34.52,30018.0,30.3581,30.3757,30.3318,30.3581,30018.0
2019-07-23 14:50:00,34.51,34.54,34.51,34.52,17196.0,30.3494,30.3757,30.3494,30.3581,17196.0
2019-07-23 15:00:00,34.52,34.56,34.51,34.56,23458.0,30.3581,30.3933,30.3494,30.3933,23458.0
2019-07-23 15:10:00,34.54,34.55,34.52,34.52,19946.0,30.3757,30.3845,30.3581,30.3581,19946.0
2019-07-23 15:20:00,34.53,34.56,34.52,34.55,23100.0,30.3669,30.3933,30.3581,30.3845,23100.0
2019-07-23 15:30:00,34.56,34.6,34.56,34.58,39512.0,30.3933,30.4285,30.3933,30.4109,39512.0
2019-07-23 15:40:00,34.58,34.58,34.54,34.56,50374.0,30.4109,30.4109,30.3757,30.3933,50374.0
2019-07-23 15:50:00,34.56,34.61,34.51,34.54,235020.0,30.3933,30.4373,30.3494,30.3757,235020.0
2019-07-24 09:30:00,34.46,34.76,34.45,34.76,51660.0,30.3054,30.5692,30.2966,30.5692,51660.0
2019-07-24 09:40:00,34.79,34.81,34.54,34.57,24578.0,30.5956,30.6132,30.3757,30.4021,24578.0
2019-07-24 09:50:00,34.57,34.58,34.39,34.43,33066.0,30.4021,30.4109,30.2438,30.279,33066.0
2019-07-24 10:00:00,34.42,34.49,34.3,34.49,26594.0,30.2702,30.3318,30.1647,30.3318,26594.0
2019-07-24 10:10:00,34.49,34.53,34.44,34.46,17510.0,30.3318,30.3669,30.2878,30.3054,17510.0
2019-07-24 10:20:00,34.46,34.49,34.43,34.49,18530.0,30.3054,30.3318,30.279,30.3318,18530.0
2019-07-24 10:30:00,34.49,34.54,34.48,34.5,12748.0,30.3318,30.3757,30.323,30.3406,12748.0
2019-07-24 10:40:00,34.51,34.51,34.42,34.42,17336.0,30.3494,30.3494,30.2702,30.2702,17336.0
2019-07-24 10:50:00,34.4,34.51,34.4,34.48,39812.0,30.2526,30.3494,30.2526,30.323,39812.0
2019-07-24 11:00:00,34.48,34.55,34.44,34.52,19984.0,30.323,30.3845,30.2878,30.3581,19984.0
2019-07-24 11:10:00,34.52,34.54,34.49,34.51,62002.0,30.3581,30.3757,30.3318,30.3494,62002.0
2019-07-24 11:20:00,34.51,34.57,34.47,34.53,115236.0,30.3494,30.4021,30.3142,30.3669,115236.0
2019-07-24 11:30:00,34.52,34.63,34.52,34.6,24742.0,30.3581,30.4549,30.3581,30.4285,24742.0
2019-07-24 11:40:00,34.6,34.7,34.59,34.64,74692.0,30.4285,30.5164,30.4197,30.4637,74692.0
2019-07-24 11:50:00,34.64,34.67,34.63,34.64,20040.0,30.4637,30.4901,30.4549,30.4637,20040.0
2019-07-24 12:00:00,34.63,34.73,34.63,34.73,15984.0,30.4549,30.5428,30.4549,30.5428,15984.0
2019-07-24 12:10:00,34.73,34.75,34.7,34.75,13384.0,30.5428,30.5604,30.5164,30.5604,13384.0
2019-07-24 12:20:00,34.74,34.77,34.73,34.74,9602.0,30.5516,30.578,30.5428,30.5516,9602.0
2019-07-24 12:30:00,34.74,34.79,34.7,34.72,21956.0,30.5516,30.5956,30.5164,30.534,21956.0
2019-07-24 12:40:00,34.73,34.77,34.73,34.76,12400.0,30.5428,30.578,30.5428,30.5692,12400.0
2019-07-24 12:50:00,34.74,34.8,34.74,34.8,10436.0,30.5516,30.6044,30.5516,30.6044,10436.0
2019-07-24 13:00:00,34.8,34.84,34.77,34.8,19200.0,30.6044,30.6396,30.578,30.6044,19200.0
2019-07-24 13:10:00,34.77,34.78,34.72,34.73,9800.0,30.578,30.5868,30.534,30.5428,9800.0
2019-07-24 13:20:00,34.74,34.77,34.74,34.77,11402.0,30.5516,30.578,30.5516,30.578,11402.0
2019-07-24 13:30:00,34.77,34.8,34.74,34.79,12410.0,30.578,30.6044,30.5516,30.5956,12410.0
2019-07-24 13:40:00,34.79,34.97,34.79,34.97,34928.0,30.5956,30.7539,30.5956,30.7539,34928.0
2019-07-24 13:50:00,34.96,34.98,34.93,34.93,14904.0,30.7451,30.7627,30.7187,30.7187,14904.0
2019-07-24 14:00:00,34.94,34.99,34.92,34.95,21834.0,30.7275,30.7715,30.7099,30.7363,21834.0
2019-07-24 14:10:00,34.94,34.96,34.89,34.96,18028.0,30.7275,30.7451,30.6835,30.7451,18028.0
2019-07-24 14:20:00,34.95,34.95,34.91,34.94,28212.0,30.7363,30.7363,30.7011,30.7275,28212.0
2019-07-24 14:30:00,34.95,35.02,34.95,35.02,29020.0,30.7363,30.7979,30.7363,30.7979,29020.0
2019-07-24 14:40:00,35.02,35.03,34.99,34.99,18378.0,30.7979,30.8067,30.7715,30.7715,18378.0
2019-07-24 14:50:00,34.99,35.0,34.93,34.98,40754.0,30.7715,30.7803,30.7187,30.7627,40754.0
2019-07-24 15:00:00,34.98,34.99,34.95,34.99,28782.0,30.7627,30.7715,30.7363,30.7715,28782.0
2019-07-24 15:10:00,34.99,35.07,34.99,35.06,32048.0,30.7715,30.8418,30.7715,30.833,32048.0
2019-07-24 15:20:00,35.05,35.08,34.99,35.02,101696.0,30.8242,30.8506,30.7715,30.7979,101696.0
2019-07-24 15:30:00,35.02,35.08,35.02,35.07,59454.0,30.7979,30.8506,30.7979,30.8418,59454.0
2019-07-24 15:40:00,35.07,35.09,35.01,35.04,90122.0,30.8418,30.8594,30.7891,30.8155,90122.0
2019-07-24 15:50:00,35.03,35.1,34.98,35.1,234040.0,30.8067,30.8682,30.7627,30.8682,234040.0
2019-07-25 09:30:00,34.73,34.92,34.59,34.84,100478.0,30.7594,30.9277,30.6354,30.8568,100478.0
2019-07-25 09:40:00,34.8,34.85,34.44,34.44,110336.0,30.8214,30.8657,30.5025,30.5025,110336.0
2019-07-25 09:50:00,34.43,34.64,34.35,34.63,61934.0,30.4937,30.6797,30.4228,30.6708,61934.0
2019-07-25 10:00:00,34.63,34.65,34.57,34.62,70716.0,30.6708,30.6885,30.6177,30.662,70716.0
2019-07-25 10:10:00,34.63,34.63,34.54,34.6,109702.0,30.6708,30.6708,30.5911,30.6442,109702.0
2019-07-25 10:20:00,34.61,34.66,34.51,34.52,107316.0,30.6531,30.6974,30.5645,30.5734,107316.0
2019-07-25 10:30:00,34.52,34.52,34.41,34.42,168462.0,30.5734,30.5734,30.476,30.4848,168462.0
2019-07-25 10:40:00,34.42,34.43,34.33,34.35,38402.0,30.4848,30.4937,30.4051,30.4228,38402.0
2019-07-25 10:50:00,34.33,34.35,34.27,34.3,56358.0,30.4051,30.4228,30.352,30.3785,56358.0
2019-07-25 11:00:00,34.28,34.33,34.25,34.31,27782.0,30.3608,30.4051,30.3343,30.3874,27782.0
2019-07-25 11:10:00,34.31,34.35,34.2,34.22,76516.0,30.3874,30.4228,30.29,30.3077,76516.0
2019-07-25 11:20:00,34.19,34.19,34.03,34.06,68466.0,30.2811,30.2811,30.1394,30.166,68466.0
2019-07-25 11:30:00,34.06,34.13,34.05,34.06,84268.0,30.166,30.228,30.1571,30.166,84268.0
2019-07-25 11:40:00,34.06,34.09,33.98,34.02,79756.0,30.166,30.1925,30.0951,30.1306,79756.0
2019-07-25 11:50:00,34.01,34.16,34.0,34.13,38000.0,30.1217,30.2545,30.1128,30.228,38000.0
2019-07-25 12:00:00,34.14,34.29,34.14,34.24,31972.0,30.2368,30.3697,30.2368,30.3254,31972.0
2019-07-25 12:10:00,34.24,34.24,34.05,34.16,103708.0,30.3254,30.3254,30.1571,30.2545,103708.0
2019-07-25 12:20:00,34.17,34.3,34.17,34.18,39182.0,30.2634,30.3785,30.2634,30.2723,39182.0
2019-07-25 12:30:00,34.17,34.17,34.03,34.04,25194.0,30.2634,30.2634,30.1394,30.1483,25194.0
2019-07-25 12:40:00,34.02,34.05,33.97,34.03,22806.0,30.1306,30.1571,30.0863,30.1394,22806.0
2019-07-25 12:50:00,34.04,34.05,33.96,34.01,31046.0,30.1483,30.1571,30.0774,30.1217,31046.0
2019-07-25 13:00:00,33.99,34.09,33.96,34.08,22656.0,30.104,30.1925,30.0774,30.1837,22656.0
2019-07-25 13:10:00,34.08,34.1,34.04,34.09,19446.0,30.1837,30.2014,30.1483,30.1925,19446.0
2019-07-25 13:20:00,34.08,34.08,33.99,34.02,31844.0,30.1837,30.1837,30.104,30.1306,31844.0
2019-07-25 13:30:00,34.02,34.02,33.82,33.85,91872.0,30.1306,30.1306,29.9534,29.98,91872.0
2019-07-25 13:40:00,33.84,33.94,33.82,33.94,45870.0,29.9711,30.0597,29.9534,30.0597,45870.0
2019-07-25 13:50:00,33.95,33.96,33.9,33.94,20470.0,30.0686,30.0774,30.0243,30.0597,20470.0
2019-07-25 14:00:00,33.94,34.01,33.93,34.0,28270.0,30.0597,30.1217,30.0508,30.1128,28270.0
2019-07-25 14:10:00,34.01,34.06,33.96,33.96,27246.0,30.1217,30.166,30.0774,30.0774,27246.0
2019-07-25 14:20:00,33.97,34.0,33.91,33.91,16688.0,30.0863,30.1128,30.0331,30.0331,16688.0
2019-07-25 14:30:00,33.9,33.91,33.83,33.85,23480.0,30.0243,30.0331,29.9623,29.98,23480.0
2019-07-25 14:40:00,33.85,33.88,33.84,33.84,23334.0,29.98,30.0066,29.9711,29.9711,23334.0
2019-07-25 14:50:00,33.84,33.88,33.8,33.84,91294.0,29.9711,30.0066,29.9357,29.9711,91294.0
2019-07-25 15:00:00,33.84,33.88,33.81,33.84,63922.0,29.9711,30.0066,29.9446,29.9711,63922.0
2019-07-25 15:10:00,33.84,33.9,33.84,33.89,30694.0,29.9711,30.0243,29.9711,30.0154,30694.0
2019-07-25 15:20:00,33.9,33.95,33.87,33.89,41358.0,30.0243,30.0686,29.9977,30.0154,41358.0
2019-07-25 15:30:00,33.89,33.93,33.87,33.91,58786.0,30.0154,30.0508,29.9977,30.0331,58786.0
2019-07-25 15:40:00,33.91,33.91,33.77,33.84,123206.0,30.0331,30.0331,29.9091,29.9711,123206.0
2019-07-25 15:50:00,33.84,33.88,33.79,33.84,246752.0,29.9711,30.0066,29.9268,29.9711,246752.0
2019-07-26 09:30:00,34.09,34.24,33.99,34.01,32280.0,30.1925,30.3254,30.104,30.1217,32280.0
2019-07-26 09:40:00,34.01,34.16,33.93,34.1,15222.0,30.1217,30.2545,30.0508,30.2014,15222.0
2019-07-26 09:50:00,34.08,34.09,33.99,33.99,13722.0,30.1837,30.1925,30.104,30.104,13722.0
2019-07-26 10:00:00,33.99,33.99,33.9,33.99,12432.0,30.104,30.104,30.0243,30.104,12432.0
2019-07-26 10:10:00,33.97,33.99,33.9,33.96,18200.0,30.0863,30.104,30.0243,30.0774,18200.0
2019-07-26 10:20:00,33.96,34.03,33.96,34.0,9400.0,30.0774,30.1394,30.0774,30.1128,9400.0
2019-07-26 10:30:00,34.0,34.13,33.99,34.08,20378.0,30.1128,30.228,30.104,30.1837,20378.0
2019-07-26 10:40:00,34.08,34.12,34.05,34.1,21398.0,30.1837,30.2191,30.1571,30.2014,21398.0
2019-07-26 10:50:00,34.1,34.13,34.03,34.03,14088.0,30.2014,30.228,30.1394,30.1394,14088.0
2019-07-26 11:00:00,34.03,34.07,34.0,34.0,9860.0,30.1394,30.1748,30.1128,30.1128,9860.0
2019-07-26 11:10:00,33.99,34.05,33.95,34.05,8872.0,30.104,30.1571,30.0686,30.1571,8872.0
2019-07-26 11:20:00,34.05,34.09,34.05,34.09,33922.0,30.1571,30.1925,30.1571,30.1925,33922.0
2019-07-26 11:30:00,34.09,34.09,34.01,34.06,10600.0,30.1925,30.1925,30.1217,30.166,10600.0
2019-07-26 11:40:00,34.06,34.06,33.97,34.0,19212.0,30.166,30.166,30.0863,30.1128,19212.0
2019-07-26 11:50:00,34.0,34.08,33.99,34.02,17296.0,30.1128,30.1837,30.104,30.1306,17296.0
2019-07-26 12:00:00,34.03,34.06,33.94,33.96,11206.0,30.1394,30.166,30.0597,30.0774,11206.0
2019-07-26 12:10:00,33.98,33.98,33.88,33.9,9932.0,30.0951,30.0951,30.0066,30.0243,9932.0
2019-07-26 12:20:00,33.89,33.89,33.84,33.88,10232.0,30.0154,30.0154,29.9711,30.0066,10232.0
2019-07-26 12:30:00,33.88,33.92,33.86,33.86,11000.0,30.0066,30.042,29.9888,29.9888,11000.0
2019-07-26 12:40:00,33.83,33.88,33.83,33.87,7400.0,29.9623,30.0066,29.9623,29.9977,7400.0
2019-07-26 12:50:00,33.88,33.92,33.85,33.91,17050.0,30.0066,30.042,29.98,30.0331,17050.0
2019-07-26 13:00:00,33.91,33.94,33.83,33.87,13758.0,30.0331,30.0597,29.9623,29.9977,13758.0
2019-07-26 13:10:00,33.87,33.88,33.83,33.85,73974.0,29.9977,30.0066,29.9623,29.98,73974.0
2019-07-26 13:20:00,33.87,33.96,33.87,33.91,43820.0,29.9977,30.0774,29.9977,30.0331,43820.0
2019-07-26 13:30:00,33.92,33.96,33.89,33.9,18310.0,30.042,30.0774,30.0154,30.0243,18310.0
2019-07-26 13:40:00,33.89,33.92,33.85,33.88,14012.0,30.0154,30.042,29.98,30.0066,14012.0
2019-07-26 13:50:00,33.89,33.96,33.88,33.94,15708.0,30.0154,30.0774,30.0066,30.0597,15708.0
2019-07-26 14:00:00,33.94,33.99,33.94,33.99,16630.0,30.0597,30.104,30.0597,30.104,16630.0
2019-07-26 14:10:00,33.99,34.06,33.99,34.06,13232.0,30.104,30.166,30.104,30.166,13232.0
2019-07-26 14:20:00,34.06,34.1,34.04,34.09,14976.0,30.166,30.2014,30.1483,30.1925,14976.0
2019-07-26 14:30:00,34.1,34.14,34.08,34.14,14600.0,30.2014,30.2368,30.1837,30.2368,14600.0
2019-07-26 14:40:00,34.14,34.18,34.04,34.05,31644.0,30.2368,30.2723,30.1483,30.1571,31644.0
2019-07-26 14:50:00,34.05,34.08,34.03,34.07,15862.0,30.1571,30.1837,30.1394,30.1748,15862.0
2019-07-26 15:00:00,34.07,34.14,34.06,34.13,25764.0,30.1748,30.2368,30.166,30.228,25764.0
2019-07-26 15:10:00,34.13,34.14,34.1,34.11,25772.0,30.228,30.2368,30.2014,30.2103,25772.0
2019-07-26 15:20:00,34.1,34.13,34.09,34.1,54594.0,30.2014,30.228,30.1925,30.2014,54594.0
2019-07-26 15:30:00,34.11,34.15,34.05,34.12,104012.0,30.2103,30.2457,30.1571,30.2191,104012.0
2019-07-26 15:40:00,34.12,34.15,34.03,34.05,116752.0,30.2191,30.2457,30.1394,30.1571,116752.0
2019-07-26 15:50:00,34.05,34.06,33.98,34.01,246230.0,30.1571,30.166,30.0951,30.1217,246230.0
2019-07-29 09:30:00,33.91,34.18,33.73,33.79,46452.0,30.0331,30.2723,29.8737,29.9268,46452.0
2019-07-29 09:40:00,33.82,33.85,33.66,33.68,26536.0,29.9534,29.98,29.8117,29.8294,26536.0
2019-07-29 09:50:00,33.68,33.68,33.44,33.47,34788.0,29.8294,29.8294,29.6169,29.6434,34788.0
2019-07-29 10:00:00,33.49,33.52,33.45,33.49,30590.0,29.6611,29.6877,29.6257,29.6611,30590.0
2019-07-29 10:10:00,33.5,33.51,33.4,33.42,46260.0,29.67,29.6789,29.5814,29.5991,46260.0
2019-07-29 10:20:00,33.44,33.44,33.31,33.33,29734.0,29.6169,29.6169,29.5017,29.5194,29734.0
2019-07-29 10:30:00,33.34,33.37,33.2,33.21,56816.0,29.5283,29.5549,29.4043,29.4132,56816.0
2019-07-29 10:40:00,33.22,33.37,33.21,33.37,34818.0,29.422,29.5549,29.4132,29.5549,34818.0
2019-07-29 10:50:00,33.38,33.44,33.37,33.42,23814.0,29.5637,29.6169,29.5549,29.5991,23814.0
2019-07-29 11:00:00,33.43,33.45,33.4,33.43,20462.0,29.608,29.6257,29.5814,29.608,20462.0
2019-07-29 11:10:00,33.44,33.47,33.4,33.41,30730.0,29.6169,29.6434,29.5814,29.5903,30730.0
2019-07-29 11:20:00,33.41,33.41,33.35,33.35,22564.0,29.5903,29.5903,29.5372,29.5372,22564.0
2019-07-29 11:30:00,33.36,33.37,33.28,33.3,59212.0,29.546,29.5549,29.4752,29.4929,59212.0
2019-07-29 11:40:00,33.3,33.44,33.3,33.42,25632.0,29.4929,29.6169,29.4929,29.5991,25632.0
2019-07-29 11:50:00,33.42,33.49,33.42,33.47,24572.0,29.5991,29.6611,29.5991,29.6434,24572.0
2019-07-29 12:00:00,33.47,33.47,33.38,33.41,20336.0,29.6434,29.6434,29.5637,29.5903,20336.0
2019-07-29 12:10:00,33.41,33.42,33.38,33.39,25626.0,29.5903,29.5991,29.5637,29.5726,25626.0
2019-07-29 12:20:00,33.39,33.43,33.38,33.41,24848.0,29.5726,29.608,29.5637,29.5903,24848.0
2019-07-29 12:30:00,33.41,33.47,33.41,33.45,22204.0,29.5903,29.6434,29.5903,29.6257,22204.0
2019-07-29 12:40:00,33.46,33.49,33.45,33.48,25292.0,29.6346,29.6611,29.6257,29.6523,25292.0
2019-07-29 12:50:00,33.48,33.54,33.48,33.54,18178.0,29.6523,29.7054,29.6523,29.7054,18178.0
2019-07-29 13:00:00,33.52,33.54,33.48,33.51,18726.0,29.6877,29.7054,29.6523,29.6789,18726.0
2019-07-29 13:10:00,33.51,33.51,33.47,33.49,19058.0,29.6789,29.6789,29.6434,29.6611,19058.0
2019-07-29 13:20:00,33.48,33.48,33.41,33.43,18128.0,29.6523,29.6523,29.5903,29.608,18128.0
2019-07-29 13:30:00,33.44,33.46,33.39,33.44,84662.0,29.6169,29.6346,29.5726,29.6169,84662.0
2019-07-29 13:40:00,33.42,33.47,33.41,33.45,25452.0,29.5991,29.6434,29.5903,29.6257,25452.0
2019-07-29 13:50:00,33.45,33.57,33.44,33.56,54748.0,29.6257,29.732,29.6169,29.7231,54748.0
2019-07-29 14:00:00,33.56,33.63,33.55,33.62,20968.0,29.7231,29.7851,29.7143,29.7763,20968.0
2019-07-29 14:10:00,33.62,33.67,33.62,33.63,18408.0,29.7763,29.8206,29.7763,29.7851,18408.0
2019-07-29 14:20:00,33.62,33.62,33.56,33.56,17470.0,29.7763,29.7763,29.7231,29.7231,17470.0
2019-07-29 14:30:00,33.55,33.6,33.53,33.6,28200.0,29.7143,29.7586,29.6966,29.7586,28200.0
2019-07-29 14:40:00,33.6,33.66,33.58,33.62,31234.0,29.7586,29.8117,29.7409,29.7763,31234.0
2019-07-29 14:50:00,33.63,33.7,33.63,33.67,30844.0,29.7851,29.8471,29.7851,29.8206,30844.0
2019-07-29 15:00:00,33.66,33.71,33.65,33.71,25476.0,29.8117,29.856,29.8029,29.856,25476.0
2019-07-29 15:10:00,33.72,33.76,33.7,33.76,34096.0,29.8649,29.9003,29.8471,29.9003,34096.0
2019-07-29 15:20:00,33.74,33.79,33.73,33.77,38046.0,29.8826,29.9268,29.8737,29.9091,38046.0
2019-07-29 15:30:00,33.78,33.82,33.74,33.74,58924.0,29.918,29.9534,29.8826,29.8826,58924.0
2019-07-29 15:40:00,33.73,33.76,33.71,33.76,67946.0,29.8737,29.9003,29.856,29.9003,67946.0
2019-07-29 15:50:00,33.75,33.76,33.7,33.72,163402.0,29.8914,29.9003,29.8471,29.8649,163402.0
2019-07-30 09:30:00,33.6,33.94,33.6,33.6,41452.0,29.7586,30.0597,29.7586,29.7586,41452.0
2019-07-30 09:40:00,33.66,33.68,33.57,33.64,19780.0,29.8117,29.8294,29.732,29.794,19780.0
2019-07-30 09:50:00,33.67,33.7,33.57,33.6,19798.0,29.8206,29.8471,29.732,29.7586,19798.0
2019-07-30 10:00:00,33.6,33.67,33.58,33.6,15352.0,29.7586,29.8206,29.7409,29.7586,15352.0
2019-07-30 10:10:00,33.61,33.62,33.52,33.54,18386.0,29.7674,29.7763,29.6877,29.7054,18386.0
2019-07-30 10:20:00,33.49,33.5,33.41,33.45,22354.0,29.6611,29.67,29.5903,29.6257,22354.0
2019-07-30 10:30:00,33.46,33.59,33.45,33.5,16864.0,29.6346,29.7497,29.6257,29.67,16864.0
2019-07-30 10:40:00,33.52,33.55,33.44,33.49,13924.0,29.6877,29.7143,29.6169,29.6611,13924.0
2019-07-30 10:50:00,33.49,33.56,33.48,33.51,20572.0,29.6611,29.7231,29.6523,29.6789,20572.0
2019-07-30 11:00:00,33.51,33.62,33.46,33.62,20676.0,29.6789,29.7763,29.6346,29.7763,20676.0
2019-07-30 11:10:00,33.6,33.67,33.59,33.67,13458.0,29.7586,29.8206,29.7497,29.8206,13458.0
2019-07-30 11:20:00,33.66,33.8,33.66,33.77,20266.0,29.8117,29.9357,29.8117,29.9091,20266.0
2019-07-30 11:30:00,33.79,33.93,33.79,33.88,29506.0,29.9268,30.0508,29.9268,30.0066,29506.0
2019-07-30 11:40:00,33.89,33.96,33.89,33.94,28002.0,30.0154,30.0774,30.0154,30.0597,28002.0
2019-07-30 11:50:00,33.93,34.01,33.92,33.92,23634.0,30.0508,30.1217,30.042,30.042,23634.0
2019-07-30 12:00:00,33.93,33.93,33.86,33.9,23400.0,30.0508,30.0508,29.9888,30.0243,23400.0
2019-07-30 12:10:00,33.9,33.94,33.88,33.91,13000.0,30.0243,30.0597,30.0066,30.0331,13000.0
2019-07-30 12:20:00,33.9,33.94,33.89,33.93,5824.0,30.0243,30.0597,30.0154,30.0508,5824.0
2019-07-30 12:30:00,33.94,34.02,33.94,34.02,10568.0,30.0597,30.1306,30.0597,30.1306,10568.0
2019-07-30 12:40:00,34.02,34.03,33.97,33.97,9702.0,30.1306,30.1394,30.0863,30.0863,9702.0
2019-07-30 12:50:00,33.96,33.96,33.88,33.94,14438.0,30.0774,30.0774,30.0066,30.0597,14438.0
2019-07-30 13:00:00,33.95,33.95,33.88,33.89,7984.0,30.0686,30.0686,30.0066,30.0154,7984.0
2019-07-30 13:10:00,33.91,33.94,33.88,33.92,11800.0,30.0331,30.0597,30.0066,30.042,11800.0
2019-07-30 13:20:00,33.9,33.92,33.88,33.91,11732.0,30.0243,30.042,30.0066,30.0331,11732.0
2019-07-30 13:30:00,33.9,33.9,33.84,33.84,15200.0,30.0243,30.0243,29.9711,29.9711,15200.0
2019-07-30 13:40:00,33.84,33.85,33.83,33.84,10498.0,29.9711,29.98,29.9623,29.9711,10498.0
2019-07-30 13:50:00,33.83,33.83,33.78,33.79,18016.0,29.9623,29.9623,29.918,29.9268,18016.0
2019-07-30 14:00:00,33.8,33.84,33.79,33.8,15200.0,29.9357,29.9711,29.9268,29.9357,15200.0
2019-07-30 14:10:00,33.8,33.88,33.8,33.85,9462.0,29.9357,30.0066,29.9357,29.98,9462.0
2019-07-30 14:20:00,33.85,33.9,33.85,33.88,12314.0,29.98,30.0243,29.98,30.0066,12314.0
2019-07-30 14:30:00,33.88,33.88,33.81,33.81,16686.0,30.0066,30.0066,29.9446,29.9446,16686.0
2019-07-30 14:40:00,33.82,33.84,33.77,33.78,15802.0,29.9534,29.9711,29.9091,29.918,15802.0
2019-07-30 14:50:00,33.77,33.85,33.77,33.83,14952.0,29.9091,29.98,29.9091,29.9623,14952.0
2019-07-30 15:00:00,33.82,33.84,33.76,33.76,29356.0,29.9534,29.9711,29.9003,29.9003,29356.0
2019-07-30 15:10:00,33.76,33.78,33.75,33.77,21460.0,29.9003,29.918,29.8914,29.9091,21460.0
2019-07-30 15:20:00,33.76,33.78,33.73,33.74,23526.0,29.9003,29.918,29.8737,29.8826,23526.0
2019-07-30 15:30:00,33.74,33.75,33.69,33.7,50396.0,29.8826,29.8914,29.8383,29.8471,50396.0
2019-07-30 15:40:00,33.7,33.72,33.67,33.69,75042.0,29.8471,29.8649,29.8206,29.8383,75042.0
2019-07-30 15:50:00,33.69,33.71,33.63,33.67,158550.0,29.8383,29.856,29.7851,29.8206,158550.0
2019-07-31 09:30:00,33.6,33.68,33.57,33.6,52674.0,29.7586,29.8294,29.732,29.7586,52674.0
2019-07-31 09:40:00,33.62,33.68,33.45,33.45,38112.0,29.7763,29.8294,29.6257,29.6257,38112.0
2019-07-31 09:50:00,33.44,33.52,33.38,33.46,16704.0,29.6169,29.6877,29.5637,29.6346,16704.0
2019-07-31 10:00:00,33.48,33.49,33.43,33.49,45684.0,29.6523,29.6611,29.608,29.6611,45684.0
2019-07-31 10:10:00,33.5,33.57,33.49,33.52,24374.0,29.67,29.732,29.6611,29.6877,24374.0
2019-07-31 10:20:00,33.52,33.58,33.5,33.51,15008.0,29.6877,29.7409,29.67,29.6789,15008.0
2019-07-31 10:30:00,33.52,33.54,33.35,33.38,30702.0,29.6877,29.7054,29.5372,29.5637,30702.0
2019-07-31 10:40:00,33.38,33.43,33.37,33.43,65722.0,29.5637,29.608,29.5549,29.608,65722.0
2019-07-31 10:50:00,33.45,33.52,33.43,33.47,37884.0,29.6257,29.6877,29.608,29.6434,37884.0
2019-07-31 11:00:00,33.49,33.63,33.47,33.6,30712.0,29.6611,29.7851,29.6434,29.7586,30712.0
2019-07-31 11:10:00,33.6,33.67,33.57,33.6,51254.0,29.7586,29.8206,29.732,29.7586,51254.0
2019-07-31 11:20:00,33.6,33.63,33.58,33.59,22616.0,29.7586,29.7851,29.7409,29.7497,22616.0
2019-07-31 11:30:00,33.59,33.67,33.59,33.63,33302.0,29.7497,29.8206,29.7497,29.7851,33302.0
2019-07-31 11:40:00,33.63,33.7,33.59,33.67,54060.0,29.7851,29.8471,29.7497,29.8206,54060.0
2019-07-31 11:50:00,33.67,33.67,33.48,33.53,37834.0,29.8206,29.8206,29.6523,29.6966,37834.0
2019-07-31 12:00:00,33.54,33.54,33.49,33.5,21286.0,29.7054,29.7054,29.6611,29.67,21286.0
2019-07-31 12:10:00,33.49,33.51,33.4,33.41,30996.0,29.6611,29.6789,29.5814,29.5903,30996.0
2019-07-31 12:20:00,33.4,33.45,33.37,33.44,21702.0,29.5814,29.6257,29.5549,29.6169,21702.0
2019-07-31 12:30:00,33.45,33.49,33.44,33.46,12706.0,29.6257,29.6611,29.6169,29.6346,12706.0
2019-07-31 12:40:00,33.47,33.54,33.47,33.52,8884.0,29.6434,29.7054,29.6434,29.6877,8884.0
2019-07-31 12:50:00,33.52,33.6,33.44,33.44,25604.0,29.6877,29.7586,29.6169,29.6169,25604.0
2019-07-31 13:00:00,33.44,33.49,33.42,33.48,16294.0,29.6169,29.6611,29.5991,29.6523,16294.0
2019-07-31 13:10:00,33.48,33.52,33.48,33.5,11852.0,29.6523,29.6877,29.6523,29.67,11852.0
2019-07-31 13:20:00,33.49,33.66,33.49,33.66,18088.0,29.6611,29.8117,29.6611,29.8117,18088.0
2019-07-31 13:30:00,33.67,33.7,33.65,33.66,13552.0,29.8206,29.8471,29.8029,29.8117,13552.0
2019-07-31 13:40:00,33.65,33.74,33.63,33.73,10410.0,29.8029,29.8826,29.7851,29.8737,10410.0
2019-07-31 13:50:00,33.72,33.76,33.67,33.71,19602.0,29.8649,29.9003,29.8206,29.856,19602.0
2019-07-31 14:00:00,33.67,33.74,33.59,33.71,17222.0,29.8206,29.8826,29.7497,29.856,17222.0
2019-07-31 14:10:00,33.68,33.74,33.62,33.68,20200.0,29.8294,29.8826,29.7763,29.8294,20200.0
2019-07-31 14:20:00,33.66,33.68,33.58,33.59,18054.0,29.8117,29.8294,29.7409,29.7497,18054.0
2019-07-31 14:30:00,33.62,33.68,33.49,33.52,29656.0,29.7763,29.8294,29.6611,29.6877,29656.0
2019-07-31 14:40:00,33.49,33.52,33.22,33.23,28320.0,29.6611,29.6877,29.422,29.4309,28320.0
2019-07-31 14:50:00,33.21,33.24,32.95,33.24,43506.0,29.4132,29.4397,29.1829,29.4397,43506.0
2019-07-31 15:00:00,33.26,33.48,33.22,33.48,39958.0,29.4574,29.6523,29.422,29.6523,39958.0
2019-07-31 15:10:00,33.47,33.48,33.34,33.45,28240.0,29.6434,29.6523,29.5283,29.6257,28240.0
2019-07-31 15:20:00,33.44,33.55,33.44,33.54,24638.0,29.6169,29.7143,29.6169,29.7054,24638.0
2019-07-31 15:30:00,33.52,33.52,33.38,33.38,84718.0,29.6877,29.6877,29.5637,29.5637,84718.0
2019-07-31 15:40:00,33.38,33.48,33.36,33.43,71928.0,29.5637,29.6523,29.546,29.608,71928.0
2019-07-31 15:50:00,33.45,33.45,33.29,33.34,140262.0,29.6257,29.6257,29.484,29.5283,140262.0
2019-08-01 09:30:00,33.29,33.29,33.04,33.24,72014.0,29.484,29.484,29.2626,29.4397,72014.0
2019-08-01 09:40:00,33.24,33.29,33.05,33.19,43854.0,29.4397,29.484,29.2715,29.3954,43854.0
2019-08-01 09:50:00,33.24,33.4,33.23,33.31,24944.0,29.4397,29.5814,29.4309,29.5017,24944.0
2019-08-01 10:00:00,33.33,33.45,33.29,33.45,35346.0,29.5194,29.6257,29.484,29.6257,35346.0
2019-08-01 10:10:00,33.47,33.47,33.37,33.38,18000.0,29.6434,29.6434,29.5549,29.5637,18000.0
2019-08-01 10:20:00,33.4,33.51,33.38,33.49,8736.0,29.5814,29.6789,29.5637,29.6611,8736.0
2019-08-01 10:30:00,33.51,33.54,33.49,33.52,17500.0,29.6789,29.7054,29.6611,29.6877,17500.0
2019-08-01 10:40:00,33.52,33.65,33.52,33.6,21708.0,29.6877,29.8029,29.6877,29.7586,21708.0
2019-08-01 10:50:00,33.62,33.68,33.57,33.68,14598.0,29.7763,29.8294,29.732,29.8294,14598.0
2019-08-01 11:00:00,33.68,33.73,33.63,33.68,18256.0,29.8294,29.8737,29.7851,29.8294,18256.0
2019-08-01 11:10:00,33.67,33.74,33.66,33.66,14046.0,29.8206,29.8826,29.8117,29.8117,14046.0
2019-08-01 11:20:00,33.7,33.75,33.65,33.72,7200.0,29.8471,29.8914,29.8029,29.8649,7200.0
2019-08-01 11:30:00,33.7,33.71,33.62,33.65,10204.0,29.8471,29.856,29.7763,29.8029,10204.0
2019-08-01 11:40:00,33.67,33.72,33.65,33.71,6524.0,29.8206,29.8649,29.8029,29.856,6524.0
2019-08-01 11:50:00,33.73,33.73,33.6,33.63,12004.0,29.8737,29.8737,29.7586,29.7851,12004.0
2019-08-01 12:00:00,33.63,33.64,33.54,33.54,8600.0,29.7851,29.794,29.7054,29.7054,8600.0
2019-08-01 12:10:00,33.59,33.59,33.42,33.44,18380.0,29.7497,29.7497,29.5991,29.6169,18380.0
2019-08-01 12:20:00,33.42,33.53,33.42,33.53,8282.0,29.5991,29.6966,29.5991,29.6966,8282.0
2019-08-01 12:30:00,33.52,33.57,33.51,33.57,3518.0,29.6877,29.732,29.6789,29.732,3518.0
2019-08-01 12:40:00,33.58,33.62,33.55,33.55,4550.0,29.7409,29.7763,29.7143,29.7143,4550.0
2019-08-01 12:50:00,33.57,33.58,33.55,33.57,11798.0,29.732,29.7409,29.7143,29.732,11798.0
2019-08-01 13:00:00,33.57,33.58,33.52,33.58,4624.0,29.732,29.7409,29.6877,29.7409,4624.0
2019-08-01 13:10:00,33.57,33.58,33.55,33.57,7000.0,29.732,29.7409,29.7143,29.732,7000.0
2019-08-01 13:20:00,33.58,33.59,33.24,33.24,22136.0,29.7409,29.7497,29.4397,29.4397,22136.0
2019-08-01 13:30:00,33.24,33.25,32.1,32.21,153434.0,29.4397,29.4486,28.4301,28.5275,153434.0
2019-08-01 13:40:00,32.21,32.43,32.05,32.38,41240.0,28.5275,28.7223,28.3858,28.678,41240.0
2019-08-01 13:50:00,32.43,32.6,32.17,32.6,113086.0,28.7223,28.8729,28.4921,28.8729,113086.0
2019-08-01 14:00:00,32.56,32.57,32.32,32.32,41504.0,28.8375,28.8463,28.6249,28.6249,41504.0
2019-08-01 14:10:00,32.31,32.34,32.13,32.14,54128.0,28.6161,28.6426,28.4566,28.4655,54128.0
2019-08-01 14:20:00,32.16,32.18,31.95,32.07,62912.0,28.4832,28.5009,28.2972,28.4035,62912.0
2019-08-01 14:30:00,32.1,32.1,31.85,31.87,151166.0,28.4301,28.4301,28.2086,28.2264,151166.0
2019-08-01 14:40:00,31.88,32.02,31.78,31.96,107436.0,28.2352,28.3592,28.1466,28.3061,107436.0
2019-08-01 14:50:00,31.96,32.08,31.93,31.97,127904.0,28.3061,28.4123,28.2795,28.3149,127904.0
2019-08-01 15:00:00,31.96,32.08,31.92,31.92,66530.0,28.3061,28.4123,28.2706,28.2706,66530.0
2019-08-01 15:10:00,31.91,32.02,31.84,32.02,90288.0,28.2618,28.3592,28.1998,28.3592,90288.0
2019-08-01 15:20:00,32.01,32.15,31.99,32.09,63558.0,28.3504,28.4743,28.3326,28.4212,63558.0
2019-08-01 15:30:00,32.09,32.16,32.05,32.14,112908.0,28.4212,28.4832,28.3858,28.4655,112908.0
2019-08-01 15:40:00,32.16,32.22,32.09,32.19,103544.0,28.4832,28.5363,28.4212,28.5098,103544.0
2019-08-01 15:50:00,32.2,32.21,32.07,32.08,290646.0,28.5186,28.5275,28.4035,28.4123,290646.0
2019-08-02 09:30:00,31.84,32.29,31.8,32.21,41594.0,28.1998,28.5983,28.1644,28.5275,41594.0
2019-08-02 09:40:00,32.22,32.22,31.97,32.09,30600.0,28.5363,28.5363,28.3149,28.4212,30600.0
2019-08-02 09:50:00,32.1,32.17,32.01,32.17,19300.0,28.4301,28.4921,28.3504,28.4921,19300.0
2019-08-02 10:00:00,32.12,32.19,31.98,32.01,20008.0,28.4478,28.5098,28.3238,28.3504,20008.0
2019-08-02 10:10:00,32.02,32.06,31.91,31.93,20364.0,28.3592,28.3946,28.2618,28.2795,20364.0
2019-08-02 10:20:00,31.93,32.02,31.89,32.01,12898.0,28.2795,28.3592,28.2441,28.3504,12898.0
2019-08-02 10:30:00,32.0,32.0,31.9,31.95,22636.0,28.3415,28.3415,28.2529,28.2972,22636.0
2019-08-02 10:40:00,31.92,31.93,31.71,31.71,34284.0,28.2706,28.2795,28.0846,28.0846,34284.0
2019-08-02 10:50:00,31.72,31.75,31.6,31.6,19586.0,28.0935,28.1201,27.9872,27.9872,19586.0
2019-08-02 11:00:00,31.63,31.86,31.6,31.86,28836.0,28.0138,28.2175,27.9872,28.2175,28836.0
2019-08-02 11:10:00,31.85,31.97,31.81,31.97,19318.0,28.2086,28.3149,28.1732,28.3149,19318.0
2019-08-02 11:20:00,31.97,31.97,31.89,31.89,15424.0,28.3149,28.3149,28.2441,28.2441,15424.0
2019-08-02 11:30:00,31.9,31.93,31.83,31.85,13148.0,28.2529,28.2795,28.1909,28.2086,13148.0
2019-08-02 11:40:00,31.82,31.86,31.79,31.83,18024.0,28.1821,28.2175,28.1555,28.1909,18024.0
2019-08-02 11:50:00,31.84,31.86,31.76,31.82,14824.0,28.1998,28.2175,28.1289,28.1821,14824.0
2019-08-02 12:00:00,31.82,31.84,31.74,31.8,19114.0,28.1821,28.1998,28.1112,28.1644,19114.0
2019-08-02 12:10:00,31.82,31.85,31.77,31.84,18652.0,28.1821,28.2086,28.1378,28.1998,18652.0
2019-08-02 12:20:00,31.84,31.89,31.79,31.89,18042.0,28.1998,28.2441,28.1555,28.2441,18042.0
2019-08-02 12:30:00,31.87,31.9,31.83,31.86,16850.0,28.2264,28.2529,28.1909,28.2175,16850.0
2019-08-02 12:40:00,31.86,31.86,31.73,31.74,12966.0,28.2175,28.2175,28.1024,28.1112,12966.0
2019-08-02 12:50:00,31.72,31.74,31.68,31.68,14934.0,28.0935,28.1112,28.0581,28.0581,14934.0
2019-08-02 13:00:00,31.71,31.74,31.67,31.74,16584.0,28.0846,28.1112,28.0492,28.1112,16584.0
2019-08-02 13:10:00,31.74,31.79,31.72,31.79,12600.0,28.1112,28.1555,28.0935,28.1555,12600.0
2019-08-02 13:20:00,31.78,31.83,31.75,31.81,11004.0,28.1466,28.1909,28.1201,28.1732,11004.0
2019-08-02 13:30:00,31.78,31.78,31.75,31.76,12596.0,28.1466,28.1466,28.1201,28.1289,12596.0
2019-08-02 13:40:00,31.75,31.81,31.75,31.79,11928.0,28.1201,28.1732,28.1201,28.1555,11928.0
2019-08-02 13:50:00,31.78,31.78,31.69,31.7,12310.0,28.1466,28.1466,28.0669,28.0758,12310.0
2019-08-02 14:00:00,31.71,31.76,31.67,31.74,13278.0,28.0846,28.1289,28.0492,28.1112,13278.0
2019-08-02 14:10:00,31.75,31.8,31.75,31.75,11568.0,28.1201,28.1644,28.1201,28.1201,11568.0
2019-08-02 14:20:00,31.76,31.82,31.75,31.81,16420.0,28.1289,28.1821,28.1201,28.1732,16420.0
2019-08-02 14:30:00,31.81,31.89,31.75,31.89,28398.0,28.1732,28.2441,28.1201,28.2441,28398.0
2019-08-02 14:40:00,31.86,31.91,31.84,31.86,31708.0,28.2175,28.2618,28.1998,28.2175,31708.0
2019-08-02 14:50:00,31.85,31.93,31.83,31.92,34258.0,28.2086,28.2795,28.1909,28.2706,34258.0
2019-08-02 15:00:00,31.92,31.95,31.9,31.92,24652.0,28.2706,28.2972,28.2529,28.2706,24652.0
2019-08-02 15:10:00,31.93,31.95,31.89,31.95,24788.0,28.2795,28.2972,28.2441,28.2972,24788.0
2019-08-02 15:20:00,31.96,32.08,31.96,32.06,33606.0,28.3061,28.4123,28.3061,28.3946,33606.0
2019-08-02 15:30:00,32.07,32.09,31.99,32.06,43230.0,28.4035,28.4212,28.3326,28.3946,43230.0
2019-08-02 15:40:00,32.06,32.08,32.0,32.0,54740.0,28.3946,28.4123,28.3415,28.3415,54740.0
2019-08-02 15:50:00,32.01,32.02,31.94,32.02,117814.0,28.3504,28.3592,28.2884,28.3592,117814.0
2019-08-05 09:30:00,31.43,31.47,31.11,31.43,74976.0,27.8367,27.8721,27.5532,27.8367,74976.0
2019-08-05 09:40:00,31.4,31.4,30.99,31.01,38796.0,27.8101,27.8101,27.447,27.4647,38796.0
2019-08-05 09:50:00,31.01,31.01,30.69,30.92,133760.0,27.4647,27.4647,27.1813,27.385,133760.0
2019-08-05 10:00:00,30.99,31.11,30.85,31.04,80372.0,27.447,27.5532,27.323,27.4912,80372.0
2019-08-05 10:10:00,31.05,31.25,31.04,31.11,102682.0,27.5001,27.6772,27.4912,27.5532,102682.0
2019-08-05 10:20:00,31.09,31.22,31.07,31.15,77686.0,27.5355,27.6507,27.5178,27.5887,77686.0
2019-08-05 10:30:00,31.13,31.14,31.07,31.11,14952.0,27.571,27.5798,27.5178,27.5532,14952.0
2019-08-05 10:40:00,31.13,31.15,30.99,31.08,16106.0,27.571,27.5887,27.447,27.5267,16106.0
2019-08-05 10:50:00,31.1,31.24,31.09,31.23,29898.0,27.5444,27.6684,27.5355,27.6595,29898.0
2019-08-05 11:00:00,31.24,31.37,31.24,31.31,19008.0,27.6684,27.7835,27.6684,27.7304,19008.0
2019-08-05 11:10:00,31.34,31.52,31.33,31.49,38548.0,27.757,27.9164,27.7481,27.8898,38548.0
2019-08-05 11:20:00,31.49,31.54,31.41,31.5,25484.0,27.8898,27.9341,27.8189,27.8987,25484.0
2019-08-05 11:30:00,31.53,31.54,31.45,31.45,23780.0,27.9252,27.9341,27.8544,27.8544,23780.0
2019-08-05 11:40:00,31.44,31.56,31.43,31.55,26368.0,27.8455,27.9518,27.8367,27.9429,26368.0
2019-08-05 11:50:00,31.57,31.61,31.54,31.54,19252.0,27.9607,27.9961,27.9341,27.9341,19252.0
2019-08-05 12:00:00,31.54,31.54,31.41,31.47,38962.0,27.9341,27.9341,27.8189,27.8721,38962.0
2019-08-05 12:10:00,31.47,31.72,31.46,31.72,109848.0,27.8721,28.0935,27.8632,28.0935,109848.0
2019-08-05 12:20:00,31.73,31.77,31.55,31.61,74750.0,28.1024,28.1378,27.9429,27.9961,74750.0
2019-08-05 12:30:00,31.61,31.62,31.53,31.56,14800.0,27.9961,28.0049,27.9252,27.9518,14800.0
2019-08-05 12:40:00,31.55,31.56,31.49,31.51,13614.0,27.9429,27.9518,27.8898,27.9075,13614.0
2019-08-05 12:50:00,31.5,31.53,31.44,31.46,14400.0,27.8987,27.9252,27.8455,27.8632,14400.0
2019-08-05 13:00:00,31.47,31.54,31.41,31.54,10400.0,27.8721,27.9341,27.8189,27.9341,10400.0
2019-08-05 13:10:00,31.57,31.61,31.52,31.55,70200.0,27.9607,27.9961,27.9164,27.9429,70200.0
2019-08-05 13:20:00,31.56,31.6,31.53,31.56,15008.0,27.9518,27.9872,27.9252,27.9518,15008.0
2019-08-05 13:30:00,31.53,31.65,31.48,31.63,16120.0,27.9252,28.0315,27.8809,28.0138,16120.0
2019-08-05 13:40:00,31.63,31.66,31.48,31.54,16142.0,28.0138,28.0404,27.8809,27.9341,16142.0
2019-08-05 13:50:00,31.55,31.55,31.45,31.5,73428.0,27.9429,27.9429,27.8544,27.8987,73428.0
2019-08-05 14:00:00,31.5,31.56,31.48,31.53,25866.0,27.8987,27.9518,27.8809,27.9252,25866.0
2019-08-05 14:10:00,31.53,31.63,31.53,31.6,14360.0,27.9252,28.0138,27.9252,27.9872,14360.0
2019-08-05 14:20:00,31.6,31.62,31.52,31.52,113100.0,27.9872,28.0049,27.9164,27.9164,113100.0
2019-08-05 14:30:00,31.55,31.66,31.49,31.64,50228.0,27.9429,28.0404,27.8898,28.0227,50228.0
2019-08-05 14:40:00,31.64,31.74,31.6,31.72,18046.0,28.0227,28.1112,27.9872,28.0935,18046.0
2019-08-05 14:50:00,31.72,31.78,31.68,31.7,164422.0,28.0935,28.1466,28.0581,28.0758,164422.0
2019-08-05 15:00:00,31.74,31.75,31.55,31.56,26622.0,28.1112,28.1201,27.9429,27.9518,26622.0
2019-08-05 15:10:00,31.57,31.77,31.57,31.75,30468.0,27.9607,28.1378,27.9607,28.1201,30468.0
2019-08-05 15:20:00,31.78,31.86,31.75,31.75,32304.0,28.1466,28.2175,28.1201,28.1201,32304.0
2019-08-05 15:30:00,31.76,31.91,31.74,31.9,32726.0,28.1289,28.2618,28.1112,28.2529,32726.0
2019-08-05 15:40:00,31.93,32.01,31.89,31.96,63884.0,28.2795,28.3504,28.2441,28.3061,63884.0
2019-08-05 15:50:00,31.93,31.95,31.86,31.91,256620.0,28.2795,28.2972,28.2175,28.2618,256620.0
2019-08-06 09:30:00,32.11,32.47,31.95,32.02,94754.0,28.4389,28.7578,28.2972,28.3592,94754.0
2019-08-06 09:40:00,32.02,32.13,31.93,32.0,16518.0,28.3592,28.4566,28.2795,28.3415,16518.0
2019-08-06 09:50:00,31.99,32.03,31.88,31.96,23590.0,28.3326,28.3681,28.2352,28.3061,23590.0
2019-08-06 10:00:00,31.96,31.96,31.72,31.78,54848.0,28.3061,28.3061,28.0935,28.1466,54848.0
2019-08-06 10:10:00,31.78,31.86,31.68,31.86,38096.0,28.1466,28.2175,28.0581,28.2175,38096.0
2019-08-06 10:20:00,31.84,31.98,31.79,31.95,44498.0,28.1998,28.3238,28.1555,28.2972,44498.0
2019-08-06 10:30:00,31.92,32.03,31.89,32.02,35390.0,28.2706,28.3681,28.2441,28.3592,35390.0
2019-08-06 10:40:00,32.0,32.08,31.92,31.92,28746.0,28.3415,28.4123,28.2706,28.2706,28746.0
2019-08-06 10:50:00,31.91,31.98,31.86,31.96,25476.0,28.2618,28.3238,28.2175,28.3061,25476.0
2019-08-06 11:00:00,31.93,32.0,31.92,31.95,32894.0,28.2795,28.3415,28.2706,28.2972,32894.0
2019-08-06 11:10:00,31.95,31.96,31.84,31.89,41030.0,28.2972,28.3061,28.1998,28.2441,41030.0
2019-08-06 11:20:00,31.88,31.96,31.85,31.89,32166.0,28.2352,28.3061,28.2086,28.2441,32166.0
2019-08-06 11:30:00,31.89,31.91,31.83,31.88,12166.0,28.2441,28.2618,28.1909,28.2352,12166.0
2019-08-06 11:40:00,31.91,32.0,31.87,31.98,17288.0,28.2618,28.3415,28.2264,28.3238,17288.0
2019-08-06 11:50:00,32.0,32.04,31.95,32.01,18458.0,28.3415,28.3769,28.2972,28.3504,18458.0
2019-08-06 12:00:00,32.02,32.05,31.93,31.97,23028.0,28.3592,28.3858,28.2795,28.3149,23028.0
2019-08-06 12:10:00,31.95,31.99,31.93,31.93,18740.0,28.2972,28.3326,28.2795,28.2795,18740.0
2019-08-06 12:20:00,31.94,31.98,31.92,31.97,15798.0,28.2884,28.3238,28.2706,28.3149,15798.0
2019-08-06 12:30:00,31.96,32.02,31.93,32.01,14872.0,28.3061,28.3592,28.2795,28.3504,14872.0
2019-08-06 12:40:00,32.0,32.02,31.92,31.94,9578.0,28.3415,28.3592,28.2706,28.2884,9578.0
2019-08-06 12:50:00,31.93,31.97,31.93,31.97,10864.0,28.2795,28.3149,28.2795,28.3149,10864.0
2019-08-06 13:00:00,31.98,32.07,31.97,32.06,19964.0,28.3238,28.4035,28.3149,28.3946,19964.0
2019-08-06 13:10:00,32.05,32.07,32.02,32.07,15030.0,28.3858,28.4035,28.3592,28.4035,15030.0
2019-08-06 13:20:00,32.07,32.15,32.07,32.12,24106.0,28.4035,28.4743,28.4035,28.4478,24106.0
2019-08-06 13:30:00,32.13,32.19,32.11,32.18,22408.0,28.4566,28.5098,28.4389,28.5009,22408.0
2019-08-06 13:40:00,32.18,32.18,32.13,32.16,16664.0,28.5009,28.5009,28.4566,28.4832,16664.0
2019-08-06 13:50:00,32.17,32.23,32.17,32.21,17652.0,28.4921,28.5452,28.4921,28.5275,17652.0
2019-08-06 14:00:00,32.2,32.24,32.17,32.21,50086.0,28.5186,28.5541,28.4921,28.5275,50086.0
2019-08-06 14:10:00,32.22,32.41,32.22,32.37,30092.0,28.5363,28.7046,28.5363,28.6692,30092.0
2019-08-06 14:20:00,32.36,32.41,32.31,32.38,27650.0,28.6603,28.7046,28.6161,28.678,27650.0
2019-08-06 14:30:00,32.38,32.45,32.35,32.42,43522.0,28.678,28.74,28.6515,28.7135,43522.0
2019-08-06 14:40:00,32.41,32.49,32.41,32.45,49490.0,28.7046,28.7755,28.7046,28.74,49490.0
2019-08-06 14:50:00,32.46,32.49,32.4,32.42,42072.0,28.7489,28.7755,28.6958,28.7135,42072.0
2019-08-06 15:00:00,32.42,32.48,32.4,32.44,48224.0,28.7135,28.7666,28.6958,28.7312,48224.0
2019-08-06 15:10:00,32.44,32.54,32.42,32.54,43988.0,28.7312,28.8198,28.7135,28.8198,43988.0
2019-08-06 15:20:00,32.55,32.55,32.45,32.51,44608.0,28.8286,28.8286,28.74,28.7932,44608.0
2019-08-06 15:30:00,32.49,32.51,32.46,32.51,110460.0,28.7755,28.7932,28.7489,28.7932,110460.0
2019-08-06 15:40:00,32.5,32.54,32.49,32.54,82460.0,28.7843,28.8198,28.7755,28.8198,82460.0
2019-08-06 15:50:00,32.54,32.55,32.43,32.48,248220.0,28.8198,28.8286,28.7223,28.7666,248220.0
2019-08-07 09:30:00,32.03,32.24,31.74,32.19,36980.0,28.3681,28.5541,28.1112,28.5098,36980.0
2019-08-07 09:40:00,32.19,32.38,32.15,32.16,17000.0,28.5098,28.678,28.4743,28.4832,17000.0
2019-08-07 09:50:00,32.19,32.19,32.02,32.11,12286.0,28.5098,28.5098,28.3592,28.4389,12286.0
2019-08-07 10:00:00,32.07,32.16,32.01,32.15,29308.0,28.4035,28.4832,28.3504,28.4743,29308.0
2019-08-07 10:10:00,32.15,32.2,32.11,32.16,236080.0,28.4743,28.5186,28.4389,28.4832,236080.0
2019-08-07 10:20:00,32.17,32.2,32.04,32.04,36418.0,28.4921,28.5186,28.3769,28.3769,36418.0
2019-08-07 10:30:00,32.02,32.13,32.0,32.05,31016.0,28.3592,28.4566,28.3415,28.3858,31016.0
2019-08-07 10:40:00,32.05,32.07,31.97,32.02,16610.0,28.3858,28.4035,28.3149,28.3592,16610.0
2019-08-07 10:50:00,32.02,32.18,32.01,32.17,28288.0,28.3592,28.5009,28.3504,28.4921,28288.0
2019-08-07 11:00:00,32.15,32.2,32.04,32.1,23200.0,28.4743,28.5186,28.3769,28.4301,23200.0
2019-08-07 11:10:00,32.13,32.22,32.13,32.16,25106.0,28.4566,28.5363,28.4566,28.4832,25106.0
2019-08-07 11:20:00,32.21,32.23,32.13,32.21,13796.0,28.5275,28.5452,28.4566,28.5275,13796.0
2019-08-07 11:30:00,32.2,32.24,32.12,32.23,12400.0,28.5186,28.5541,28.4478,28.5452,12400.0
2019-08-07 11:40:00,32.23,32.28,32.18,32.24,16882.0,28.5452,28.5895,28.5009,28.5541,16882.0
2019-08-07 11:50:00,32.28,32.38,32.27,32.29,11138.0,28.5895,28.678,28.5806,28.5983,11138.0
2019-08-07 12:00:00,32.3,32.31,32.21,32.23,14244.0,28.6072,28.6161,28.5275,28.5452,14244.0
2019-08-07 12:10:00,32.23,32.27,32.16,32.25,11428.0,28.5452,28.5806,28.4832,28.5629,11428.0
2019-08-07 12:20:00,32.24,32.32,32.21,32.29,10998.0,28.5541,28.6249,28.5275,28.5983,10998.0
2019-08-07 12:30:00,32.31,32.4,32.31,32.36,8200.0,28.6161,28.6958,28.6161,28.6603,8200.0
2019-08-07 12:40:00,32.38,32.4,32.24,32.24,118744.0,28.678,28.6958,28.5541,28.5541,118744.0
2019-08-07 12:50:00,32.26,32.3,32.23,32.25,8158.0,28.5718,28.6072,28.5452,28.5629,8158.0
2019-08-07 13:00:00,32.27,32.35,32.26,32.34,11350.0,28.5806,28.6515,28.5718,28.6426,11350.0
2019-08-07 13:10:00,32.35,32.36,32.3,32.35,9638.0,28.6515,28.6603,28.6072,28.6515,9638.0
2019-08-07 13:20:00,32.35,32.36,32.31,32.35,7810.0,28.6515,28.6603,28.6161,28.6515,7810.0
2019-08-07 13:30:00,32.35,32.49,32.35,32.47,14884.0,28.6515,28.7755,28.6515,28.7578,14884.0
2019-08-07 13:40:00,32.49,32.53,32.47,32.47,16362.0,28.7755,28.8109,28.7578,28.7578,16362.0
2019-08-07 13:50:00,32.48,32.49,32.39,32.43,10888.0,28.7666,28.7755,28.6869,28.7223,10888.0
2019-08-07 14:00:00,32.44,32.5,32.44,32.49,9660.0,28.7312,28.7843,28.7312,28.7755,9660.0
2019-08-07 14:10:00,32.5,32.52,32.33,32.33,13600.0,28.7843,28.802,28.6338,28.6338,13600.0
2019-08-07 14:20:00,32.33,32.38,32.3,32.38,14122.0,28.6338,28.678,28.6072,28.678,14122.0
2019-08-07 14:30:00,32.38,32.38,32.31,32.35,21206.0,28.678,28.678,28.6161,28.6515,21206.0
2019-08-07 14:40:00,32.38,32.51,32.36,32.47,17710.0,28.678,28.7932,28.6603,28.7578,17710.0
2019-08-07 14:50:00,32.45,32.49,32.43,32.47,13300.0,28.74,28.7755,28.7223,28.7578,13300.0
2019-08-07 15:00:00,32.47,32.48,32.38,32.42,14534.0,28.7578,28.7666,28.678,28.7135,14534.0
2019-08-07 15:10:00,32.4,32.44,32.35,32.44,13954.0,28.6958,28.7312,28.6515,28.7312,13954.0
2019-08-07 15:20:00,32.45,32.51,32.44,32.5,15482.0,28.74,28.7932,28.7312,28.7843,15482.0
2019-08-07 15:30:00,32.51,32.58,32.5,32.56,28288.0,28.7932,28.8552,28.7843,28.8375,28288.0
2019-08-07 15:40:00,32.56,32.57,32.43,32.46,46870.0,28.8375,28.8463,28.7223,28.7489,46870.0
2019-08-07 15:50:00,32.46,32.48,32.38,32.42,146432.0,28.7489,28.7666,28.678,28.7135,146432.0
2019-08-08 09:30:00,32.72,32.84,32.63,32.81,44994.0,28.9792,29.0855,28.8995,29.0589,44994.0
2019-08-08 09:40:00,32.73,32.87,32.7,32.77,11496.0,28.988,29.112,28.9615,29.0235,11496.0
2019-08-08 09:50:00,32.75,32.99,32.72,32.87,20152.0,29.0057,29.2183,28.9792,29.112,20152.0
2019-08-08 10:00:00,32.88,32.9,32.74,32.75,18332.0,29.1209,29.1386,28.9969,29.0057,18332.0
2019-08-08 10:10:00,32.75,32.81,32.71,32.79,21844.0,29.0057,29.0589,28.9703,29.0412,21844.0
2019-08-08 10:20:00,32.78,32.78,32.6,32.6,13450.0,29.0323,29.0323,28.8729,28.8729,13450.0
2019-08-08 10:30:00,32.6,32.94,32.58,32.84,62174.0,28.8729,29.174,28.8552,29.0855,62174.0
2019-08-08 10:40:00,32.82,32.92,32.81,32.88,19426.0,29.0677,29.1563,29.0589,29.1209,19426.0
2019-08-08 10:50:00,32.87,32.94,32.87,32.9,21530.0,29.112,29.174,29.112,29.1386,21530.0
2019-08-08 11:00:00,32.88,32.88,32.76,32.77,19822.0,29.1209,29.1209,29.0146,29.0235,19822.0
2019-08-08 11:10:00,32.77,32.81,32.76,32.77,19544.0,29.0235,29.0589,29.0146,29.0235,19544.0
2019-08-08 11:20:00,32.76,32.77,32.68,32.68,19882.0,29.0146,29.0235,28.9438,28.9438,19882.0
2019-08-08 11:30:00,32.69,32.74,32.63,32.73,24042.0,28.9526,28.9969,28.8995,28.988,24042.0
2019-08-08 11:40:00,32.74,32.77,32.71,32.74,21092.0,28.9969,29.0235,28.9703,28.9969,21092.0
2019-08-08 11:50:00,32.73,32.76,32.7,32.7,17826.0,28.988,29.0146,28.9615,28.9615,17826.0
2019-08-08 12:00:00,32.71,32.8,32.71,32.78,22170.0,28.9703,29.05,28.9703,29.0323,22170.0
2019-08-08 12:10:00,32.78,32.79,32.75,32.79,15072.0,29.0323,29.0412,29.0057,29.0412,15072.0
2019-08-08 12:20:00,32.79,32.88,32.74,32.77,105864.0,29.0412,29.1209,28.9969,29.0235,105864.0
2019-08-08 12:30:00,32.76,32.77,32.64,32.64,14836.0,29.0146,29.0235,28.9083,28.9083,14836.0
2019-08-08 12:40:00,32.67,32.7,32.63,32.65,13636.0,28.9349,28.9615,28.8995,28.9172,13636.0
2019-08-08 12:50:00,32.67,32.72,32.66,32.7,16614.0,28.9349,28.9792,28.926,28.9615,16614.0
2019-08-08 13:00:00,32.7,32.77,32.7,32.72,20946.0,28.9615,29.0235,28.9615,28.9792,20946.0
2019-08-08 13:10:00,32.71,32.77,32.7,32.73,15446.0,28.9703,29.0235,28.9615,28.988,15446.0
2019-08-08 13:20:00,32.72,32.76,32.7,32.71,22154.0,28.9792,29.0146,28.9615,28.9703,22154.0
2019-08-08 13:30:00,32.71,32.74,32.68,32.7,28524.0,28.9703,28.9969,28.9438,28.9615,28524.0
2019-08-08 13:40:00,32.69,32.74,32.68,32.74,22936.0,28.9526,28.9969,28.9438,28.9969,22936.0
2019-08-08 13:50:00,32.73,32.78,32.73,32.77,15756.0,28.988,29.0323,28.988,29.0235,15756.0
2019-08-08 14:00:00,32.77,32.77,32.68,32.73,25778.0,29.0235,29.0235,28.9438,28.988,25778.0
2019-08-08 14:10:00,32.72,32.88,32.72,32.85,73544.0,28.9792,29.1209,28.9792,29.0943,73544.0
2019-08-08 14:20:00,32.88,32.91,32.85,32.85,17410.0,29.1209,29.1475,29.0943,29.0943,17410.0
2019-08-08 14:30:00,32.85,32.88,32.84,32.88,31196.0,29.0943,29.1209,29.0855,29.1209,31196.0
2019-08-08 14:40:00,32.89,32.91,32.84,32.84,31130.0,29.1297,29.1475,29.0855,29.0855,31130.0
2019-08-08 14:50:00,32.85,32.91,32.84,32.89,34638.0,29.0943,29.1475,29.0855,29.1297,34638.0
2019-08-08 15:00:00,32.9,32.94,32.85,32.92,27270.0,29.1386,29.174,29.0943,29.1563,27270.0
2019-08-08 15:10:00,32.91,32.92,32.87,32.91,28040.0,29.1475,29.1563,29.112,29.1475,28040.0
2019-08-08 15:20:00,32.91,32.93,32.85,32.85,30074.0,29.1475,29.1652,29.0943,29.0943,30074.0
2019-08-08 15:30:00,32.85,32.9,32.84,32.88,46028.0,29.0943,29.1386,29.0855,29.1209,46028.0
2019-08-08 15:40:00,32.88,32.98,32.88,32.91,89470.0,29.1209,29.2095,29.1209,29.1475,89470.0
2019-08-08 15:50:00,32.92,32.92,32.8,32.87,190044.0,29.1563,29.1563,29.05,29.112,190044.0
2019-08-09 09:30:00,32.85,33.27,32.65,32.93,69180.0,29.0943,29.4663,28.9172,29.1652,69180.0
2019-08-09 09:40:00,32.9,32.99,32.77,32.77,7412.0,29.1386,29.2183,29.0235,29.0235,7412.0
2019-08-09 09:50:00,32.83,32.84,32.71,32.71,13016.0,29.0766,29.0855,28.9703,28.9703,13016.0
2019-08-09 10:00:00,32.74,32.75,32.65,32.71,33100.0,28.9969,29.0057,28.9172,28.9703,33100.0
2019-08-09 10:10:00,32.68,32.76,32.68,32.7,28428.0,28.9438,29.0146,28.9438,28.9615,28428.0
2019-08-09 10:20:00,32.71,32.71,32.56,32.56,28664.0,28.9703,28.9703,28.8375,28.8375,28664.0
2019-08-09 10:30:00,32.56,32.56,32.46,32.48,12600.0,28.8375,28.8375,28.7489,28.7666,12600.0
2019-08-09 10:40:00,32.46,32.47,32.4,32.47,17106.0,28.7489,28.7578,28.6958,28.7578,17106.0
2019-08-09 10:50:00,32.47,32.54,32.42,32.42,10960.0,28.7578,28.8198,28.7135,28.7135,10960.0
2019-08-09 11:00:00,32.42,32.45,32.3,32.32,19702.0,28.7135,28.74,28.6072,28.6249,19702.0
2019-08-09 11:10:00,32.33,32.41,32.32,32.36,14160.0,28.6338,28.7046,28.6249,28.6603,14160.0
2019-08-09 11:20:00,32.35,32.4,32.35,32.38,43960.0,28.6515,28.6958,28.6515,28.678,43960.0
2019-08-09 11:30:00,32.38,32.4,32.33,32.33,29560.0,28.678,28.6958,28.6338,28.6338,29560.0
2019-08-09 11:40:00,32.32,32.35,32.29,32.35,19666.0,28.6249,28.6515,28.5983,28.6515,19666.0
2019-08-09 11:50:00,32.35,32.35,32.27,32.3,19608.0,28.6515,28.6515,28.5806,28.6072,19608.0
2019-08-09 12:00:00,32.29,32.33,32.23,32.23,17850.0,28.5983,28.6338,28.5452,28.5452,17850.0
2019-08-09 12:10:00,32.23,32.23,32.1,32.12,16044.0,28.5452,28.5452,28.4301,28.4478,16044.0
2019-08-09 12:20:00,32.1,32.13,32.02,32.05,19834.0,28.4301,28.4566,28.3592,28.3858,19834.0
2019-08-09 12:30:00,32.02,32.08,31.98,32.03,15838.0,28.3592,28.4123,28.3238,28.3681,15838.0
2019-08-09 12:40:00,32.05,32.05,31.98,32.02,12852.0,28.3858,28.3858,28.3238,28.3592,12852.0
2019-08-09 12:50:00,32.0,32.14,31.99,32.05,15980.0,28.3415,28.4655,28.3326,28.3858,15980.0
2019-08-09 13:00:00,32.06,32.1,32.04,32.08,14898.0,28.3946,28.4301,28.3769,28.4123,14898.0
2019-08-09 13:10:00,32.08,32.13,32.04,32.1,15606.0,28.4123,28.4566,28.3769,28.4301,15606.0
2019-08-09 13:20:00,32.12,32.12,32.05,32.08,12534.0,28.4478,28.4478,28.3858,28.4123,12534.0
2019-08-09 13:30:00,32.05,32.15,32.05,32.05,14078.0,28.3858,28.4743,28.3858,28.3858,14078.0
2019-08-09 13:40:00,32.05,32.06,32.02,32.06,14414.0,28.3858,28.3946,28.3592,28.3946,14414.0
2019-08-09 13:50:00,32.04,32.09,32.03,32.03,11164.0,28.3769,28.4212,28.3681,28.3681,11164.0
2019-08-09 14:00:00,32.02,32.03,31.96,32.02,20676.0,28.3592,28.3681,28.3061,28.3592,20676.0
2019-08-09 14:10:00,32.0,32.01,31.93,31.94,15746.0,28.3415,28.3504,28.2795,28.2884,15746.0
2019-08-09 14:20:00,31.93,31.93,31.9,31.9,18922.0,28.2795,28.2795,28.2529,28.2529,18922.0
2019-08-09 14:30:00,31.9,31.9,31.78,31.81,31028.0,28.2529,28.2529,28.1466,28.1732,31028.0
2019-08-09 14:40:00,31.8,31.83,31.79,31.81,18674.0,28.1644,28.1909,28.1555,28.1732,18674.0
2019-08-09 14:50:00,31.81,31.83,31.76,31.77,25798.0,28.1732,28.1909,28.1289,28.1378,25798.0
2019-08-09 15:00:00,31.77,31.88,31.75,31.88,27818.0,28.1378,28.2352,28.1201,28.2352,27818.0
2019-08-09 15:10:00,31.86,31.87,31.81,31.83,21652.0,28.2175,28.2264,28.1732,28.1909,21652.0
2019-08-09 15:20:00,31.83,31.99,31.82,31.99,35868.0,28.1909,28.3326,28.1821,28.3326,35868.0
2019-08-09 15:30:00,31.99,32.15,31.98,32.13,55688.0,28.3326,28.4743,28.3238,28.4566,55688.0
2019-08-09 15:40:00,32.13,32.15,32.08,32.13,76978.0,28.4566,28.4743,28.4123,28.4566,76978.0
2019-08-09 15:50:00,32.12,32.14,32.03,32.08,203166.0,28.4478,28.4655,28.3681,28.4123,203166.0
2019-08-12 09:30:00,31.93,32.19,31.9,32.13,24182.0,28.2795,28.5098,28.2529,28.4566,24182.0
2019-08-12 09:40:00,32.18,32.27,32.01,32.19,19302.0,28.5009,28.5806,28.3504,28.5098,19302.0
2019-08-12 09:50:00,32.2,32.26,32.18,32.18,10602.0,28.5186,28.5718,28.5009,28.5009,10602.0
2019-08-12 10:00:00,32.2,32.32,32.2,32.27,31092.0,28.5186,28.6249,28.5186,28.5806,31092.0
2019-08-12 10:10:00,32.26,32.32,32.26,32.29,19290.0,28.5718,28.6249,28.5718,28.5983,19290.0
2019-08-12 10:20:00,32.29,32.4,32.26,32.4,27578.0,28.5983,28.6958,28.5718,28.6958,27578.0
2019-08-12 10:30:00,32.4,32.42,32.34,32.35,84064.0,28.6958,28.7135,28.6426,28.6515,84064.0
2019-08-12 10:40:00,32.35,32.42,32.34,32.42,23018.0,28.6515,28.7135,28.6426,28.7135,23018.0
2019-08-12 10:50:00,32.46,32.46,32.38,32.43,14790.0,28.7489,28.7489,28.678,28.7223,14790.0
2019-08-12 11:00:00,32.43,32.45,32.19,32.19,26082.0,28.7223,28.74,28.5098,28.5098,26082.0
2019-08-12 11:10:00,32.19,32.24,32.1,32.24,30048.0,28.5098,28.5541,28.4301,28.5541,30048.0
2019-08-12 11:20:00,32.24,32.33,32.24,32.31,19884.0,28.5541,28.6338,28.5541,28.6161,19884.0
2019-08-12 11:30:00,32.29,32.32,32.22,32.26,18600.0,28.5983,28.6249,28.5363,28.5718,18600.0
2019-08-12 11:40:00,32.24,32.43,32.22,32.42,29892.0,28.5541,28.7223,28.5363,28.7135,29892.0
2019-08-12 11:50:00,32.42,32.51,32.41,32.46,64242.0,28.7135,28.7932,28.7046,28.7489,64242.0
2019-08-12 12:00:00,32.46,32.47,32.42,32.45,17196.0,28.7489,28.7578,28.7135,28.74,17196.0
2019-08-12 12:10:00,32.45,32.52,32.45,32.5,24262.0,28.74,28.802,28.74,28.7843,24262.0
2019-08-12 12:20:00,32.51,32.53,32.46,32.51,14400.0,28.7932,28.8109,28.7489,28.7932,14400.0
2019-08-12 12:30:00,32.49,32.51,32.39,32.42,11000.0,28.7755,28.7932,28.6869,28.7135,11000.0
2019-08-12 12:40:00,32.4,32.4,32.32,32.38,56808.0,28.6958,28.6958,28.6249,28.678,56808.0
2019-08-12 12:50:00,32.38,32.4,32.33,32.39,17800.0,28.678,28.6958,28.6338,28.6869,17800.0
2019-08-12 13:00:00,32.38,32.39,32.31,32.31,22008.0,28.678,28.6869,28.6161,28.6161,22008.0
2019-08-12 13:10:00,32.32,32.41,32.31,32.38,28858.0,28.6249,28.7046,28.6161,28.678,28858.0
2019-08-12 13:20:00,32.38,32.43,32.36,32.42,20588.0,28.678,28.7223,28.6603,28.7135,20588.0
2019-08-12 13:30:00,32.4,32.47,32.4,32.47,14764.0,28.6958,28.7578,28.6958,28.7578,14764.0
2019-08-12 13:40:00,32.46,32.52,32.4,32.51,16986.0,28.7489,28.802,28.6958,28.7932,16986.0
2019-08-12 13:50:00,32.51,32.52,32.47,32.49,14600.0,28.7932,28.802,28.7578,28.7755,14600.0
2019-08-12 14:00:00,32.49,32.49,32.38,32.4,13904.0,28.7755,28.7755,28.678,28.6958,13904.0
2019-08-12 14:10:00,32.38,32.42,32.35,32.42,17124.0,28.678,28.7135,28.6515,28.7135,17124.0
2019-08-12 14:20:00,32.41,32.45,32.37,32.45,19110.0,28.7046,28.74,28.6692,28.74,19110.0
2019-08-12 14:30:00,32.44,32.44,32.38,32.41,22474.0,28.7312,28.7312,28.678,28.7046,22474.0
2019-08-12 14:40:00,32.42,32.43,32.33,32.4,17936.0,28.7135,28.7223,28.6338,28.6958,17936.0
2019-08-12 14:50:00,32.41,32.45,32.35,32.45,28984.0,28.7046,28.74,28.6515,28.74,28984.0
2019-08-12 15:00:00,32.47,32.54,32.47,32.52,43968.0,28.7578,28.8198,28.7578,28.802,43968.0
2019-08-12 15:10:00,32.52,32.55,32.49,32.54,15354.0,28.802,28.8286,28.7755,28.8198,15354.0
2019-08-12 15:20:00,32.54,32.58,32.49,32.58,39650.0,28.8198,28.8552,28.7755,28.8552,39650.0
2019-08-12 15:30:00,32.57,32.59,32.57,32.58,5560.0,28.8463,28.864,28.8463,28.8552,5560.0
2019-08-12 15:40:00,32.59,32.59,32.52,32.52,11810.0,28.864,28.864,28.802,28.802,11810.0
2019-08-12 15:50:00,32.51,32.63,32.49,32.62,68936.0,28.7932,28.8995,28.7755,28.8906,68936.0
2019-08-13 09:30:00,32.59,32.69,32.29,32.56,46380.0,28.864,28.9526,28.5983,28.8375,46380.0
2019-08-13 09:40:00,32.55,33.14,32.47,33.14,27050.0,28.8286,29.3512,28.7578,29.3512,27050.0
2019-08-13 09:50:00,33.19,33.49,33.1,33.33,38790.0,29.3954,29.6611,29.3157,29.5194,38790.0
2019-08-13 10:00:00,33.35,33.38,33.08,33.11,38490.0,29.5372,29.5637,29.298,29.3246,38490.0
2019-08-13 10:10:00,33.11,33.11,32.93,33.02,51316.0,29.3246,29.3246,29.1652,29.2449,51316.0
2019-08-13 10:20:00,33.01,33.11,32.96,32.98,41938.0,29.236,29.3246,29.1917,29.2095,41938.0
2019-08-13 10:30:00,32.97,33.07,32.85,32.87,41360.0,29.2006,29.2892,29.0943,29.112,41360.0
2019-08-13 10:40:00,32.83,32.83,32.63,32.63,44848.0,29.0766,29.0766,28.8995,28.8995,44848.0
2019-08-13 10:50:00,32.62,32.65,32.38,32.41,199948.0,28.8906,28.9172,28.678,28.7046,199948.0
2019-08-13 11:00:00,32.37,32.6,32.36,32.54,100472.0,28.6692,28.8729,28.6603,28.8198,100472.0
2019-08-13 11:10:00,32.55,32.58,32.27,32.27,42200.0,28.8286,28.8552,28.5806,28.5806,42200.0
2019-08-13 11:20:00,32.27,32.31,32.18,32.3,33586.0,28.5806,28.6161,28.5009,28.6072,33586.0
2019-08-13 11:30:00,32.28,32.49,32.27,32.49,41190.0,28.5895,28.7755,28.5806,28.7755,41190.0
2019-08-13 11:40:00,32.48,32.58,32.46,32.58,23308.0,28.7666,28.8552,28.7489,28.8552,23308.0
2019-08-13 11:50:00,32.58,32.62,32.49,32.55,92636.0,28.8552,28.8906,28.7755,28.8286,92636.0
2019-08-13 12:00:00,32.56,32.66,32.54,32.55,27214.0,28.8375,28.926,28.8198,28.8286,27214.0
2019-08-13 12:10:00,32.55,32.7,32.54,32.7,18710.0,28.8286,28.9615,28.8198,28.9615,18710.0
2019-08-13 12:20:00,32.69,32.69,32.6,32.6,27172.0,28.9526,28.9526,28.8729,28.8729,27172.0
2019-08-13 12:30:00,32.6,32.7,32.6,32.68,126790.0,28.8729,28.9615,28.8729,28.9438,126790.0
2019-08-13 12:40:00,32.68,32.74,32.67,32.7,29856.0,28.9438,28.9969,28.9349,28.9615,29856.0
2019-08-13 12:50:00,32.71,32.71,32.6,32.61,119502.0,28.9703,28.9703,28.8729,28.8818,119502.0
2019-08-13 13:00:00,32.6,32.68,32.6,32.67,22558.0,28.8729,28.9438,28.8729,28.9349,22558.0
2019-08-13 13:10:00,32.67,32.71,32.59,32.63,36436.0,28.9349,28.9703,28.864,28.8995,36436.0
2019-08-13 13:20:00,32.63,32.71,32.63,32.7,20360.0,28.8995,28.9703,28.8995,28.9615,20360.0
2019-08-13 13:30:00,32.7,32.74,32.67,32.7,16834.0,28.9615,28.9969,28.9349,28.9615,16834.0
2019-08-13 13:40:00,32.7,32.72,32.66,32.66,25490.0,28.9615,28.9792,28.926,28.926,25490.0
2019-08-13 13:50:00,32.66,32.75,32.66,32.73,32622.0,28.926,29.0057,28.926,28.988,32622.0
2019-08-13 14:00:00,32.72,32.75,32.68,32.71,20514.0,28.9792,29.0057,28.9438,28.9703,20514.0
2019-08-13 14:10:00,32.71,32.74,32.66,32.67,24132.0,28.9703,28.9969,28.926,28.9349,24132.0
2019-08-13 14:20:00,32.67,32.7,32.66,32.69,19830.0,28.9349,28.9615,28.926,28.9526,19830.0
2019-08-13 14:30:00,32.68,32.72,32.66,32.68,125140.0,28.9438,28.9792,28.926,28.9438,125140.0
2019-08-13 14:40:00,32.68,32.8,32.68,32.77,58710.0,28.9438,29.05,28.9438,29.0235,58710.0
2019-08-13 14:50:00,32.77,32.8,32.7,32.71,40150.0,29.0235,29.05,28.9615,28.9703,40150.0
2019-08-13 15:00:00,32.71,32.77,32.71,32.74,52490.0,28.9703,29.0235,28.9703,28.9969,52490.0
2019-08-13 15:10:00,32.75,32.76,32.7,32.73,59318.0,29.0057,29.0146,28.9615,28.988,59318.0
2019-08-13 15:20:00,32.73,32.88,32.72,32.88,58834.0,28.988,29.1209,28.9792,29.1209,58834.0
2019-08-13 15:30:00,32.88,33.01,32.85,32.98,235138.0,29.1209,29.236,29.0943,29.2095,235138.0
2019-08-13 15:40:00,32.98,33.03,32.98,32.99,213190.0,29.2095,29.2537,29.2095,29.2183,213190.0
2019-08-13 15:50:00,32.99,33.12,32.99,33.05,435362.0,29.2183,29.3334,29.2183,29.2715,435362.0
2019-08-14 09:30:00,32.42,32.42,31.77,31.86,62278.0,28.7135,28.7135,28.1378,28.2175,62278.0
2019-08-14 09:40:00,31.88,31.93,31.68,31.9,79144.0,28.2352,28.2795,28.0581,28.2529,79144.0
2019-08-14 09:50:00,31.9,32.3,31.86,32.27,40510.0,28.2529,28.6072,28.2175,28.5806,40510.0
2019-08-14 10:00:00,32.24,32.28,32.08,32.1,50678.0,28.5541,28.5895,28.4123,28.4301,50678.0
2019-08-14 10:10:00,32.05,32.2,32.05,32.12,24366.0,28.3858,28.5186,28.3858,28.4478,24366.0
2019-08-14 10:20:00,32.13,32.26,32.08,32.24,18674.0,28.4566,28.5718,28.4123,28.5541,18674.0
2019-08-14 10:30:00,32.24,32.24,32.06,32.07,43270.0,28.5541,28.5541,28.3946,28.4035,43270.0
2019-08-14 10:40:00,32.08,32.08,31.86,31.86,38636.0,28.4123,28.4123,28.2175,28.2175,38636.0
2019-08-14 10:50:00,31.86,31.87,31.75,31.75,80876.0,28.2175,28.2264,28.1201,28.1201,80876.0
2019-08-14 11:00:00,31.76,31.82,31.68,31.8,94660.0,28.1289,28.1821,28.0581,28.1644,94660.0
2019-08-14 11:10:00,31.79,31.93,31.77,31.91,32436.0,28.1555,28.2795,28.1378,28.2618,32436.0
2019-08-14 11:20:00,31.93,32.02,31.9,31.92,24122.0,28.2795,28.3592,28.2529,28.2706,24122.0
2019-08-14 11:30:00,31.92,31.94,31.86,31.87,24108.0,28.2706,28.2884,28.2175,28.2264,24108.0
2019-08-14 11:40:00,31.85,31.88,31.75,31.82,71308.0,28.2086,28.2352,28.1201,28.1821,71308.0
2019-08-14 11:50:00,31.83,31.85,31.67,31.74,94632.0,28.1909,28.2086,28.0492,28.1112,94632.0
2019-08-14 12:00:00,31.73,31.73,31.52,31.55,62470.0,28.1024,28.1024,27.9164,27.9429,62470.0
2019-08-14 12:10:00,31.56,31.62,31.5,31.5,49210.0,27.9518,28.0049,27.8987,27.8987,49210.0
2019-08-14 12:20:00,31.5,31.55,31.32,31.32,47294.0,27.8987,27.9429,27.7392,27.7392,47294.0
2019-08-14 12:30:00,31.34,31.46,31.34,31.34,119638.0,27.757,27.8632,27.757,27.757,119638.0
2019-08-14 12:40:00,31.33,31.33,31.17,31.18,98224.0,27.7481,27.7481,27.6064,27.6152,98224.0
2019-08-14 12:50:00,31.16,31.41,31.14,31.39,124088.0,27.5975,27.8189,27.5798,27.8012,124088.0
2019-08-14 13:00:00,31.38,31.39,31.2,31.2,32090.0,27.7924,27.8012,27.633,27.633,32090.0
2019-08-14 13:10:00,31.22,31.23,31.09,31.1,27592.0,27.6507,27.6595,27.5355,27.5444,27592.0
2019-08-14 13:20:00,31.11,31.22,31.09,31.14,91662.0,27.5532,27.6507,27.5355,27.5798,91662.0
2019-08-14 13:30:00,31.15,31.21,31.07,31.15,66622.0,27.5887,27.6418,27.5178,27.5887,66622.0
2019-08-14 13:40:00,31.14,31.19,31.09,31.14,46564.0,27.5798,27.6241,27.5355,27.5798,46564.0
2019-08-14 13:50:00,31.16,31.45,31.16,31.36,45220.0,27.5975,27.8544,27.5975,27.7747,45220.0
2019-08-14 14:00:00,31.36,31.36,31.21,31.23,64452.0,27.7747,27.7747,27.6418,27.6595,64452.0
2019-08-14 14:10:00,31.23,31.27,31.15,31.16,32120.0,27.6595,27.695,27.5887,27.5975,32120.0
2019-08-14 14:20:00,31.15,31.17,31.13,31.15,20292.0,27.5887,27.6064,27.571,27.5887,20292.0
2019-08-14 14:30:00,31.14,31.16,31.04,31.05,39054.0,27.5798,27.5975,27.4912,27.5001,39054.0
2019-08-14 14:40:00,31.06,31.09,31.02,31.06,40968.0,27.509,27.5355,27.4735,27.509,40968.0
2019-08-14 14:50:00,31.06,31.07,30.97,30.97,44258.0,27.509,27.5178,27.4293,27.4293,44258.0
2019-08-14 15:00:00,30.97,31.14,30.93,31.1,46438.0,27.4293,27.5798,27.3938,27.5444,46438.0
2019-08-14 15:10:00,31.1,31.14,30.99,30.99,43988.0,27.5444,27.5798,27.447,27.447,43988.0
2019-08-14 15:20:00,30.98,31.12,30.92,31.06,50616.0,27.4381,27.5621,27.385,27.509,50616.0
2019-08-14 15:30:00,31.05,31.05,30.95,31.0,70406.0,27.5001,27.5001,27.4115,27.4558,70406.0
2019-08-14 15:40:00,31.0,31.17,30.94,31.15,121112.0,27.4558,27.6064,27.4027,27.5887,121112.0
2019-08-14 15:50:00,31.15,31.16,31.0,31.13,387520.0,27.5887,27.5975,27.4558,27.571,387520.0
2019-08-15 09:30:00,31.25,31.47,31.11,31.36,55502.0,27.6772,27.8721,27.5532,27.7747,55502.0
2019-08-15 09:40:00,31.28,31.33,30.99,31.25,18164.0,27.7038,27.7481,27.447,27.6772,18164.0
2019-08-15 09:50:00,31.25,31.25,31.08,31.18,15852.0,27.6772,27.6772,27.5267,27.6152,15852.0
2019-08-15 10:00:00,31.23,31.28,30.98,31.08,30336.0,27.6595,27.7038,27.4381,27.5267,30336.0
2019-08-15 10:10:00,31.03,31.16,30.93,31.03,27162.0,27.4824,27.5975,27.3938,27.4824,27162.0
2019-08-15 10:20:00,30.99,31.05,30.93,30.93,39480.0,27.447,27.5001,27.3938,27.3938,39480.0
2019-08-15 10:30:00,30.93,31.17,30.91,31.07,39412.0,27.3938,27.6064,27.3761,27.5178,39412.0
2019-08-15 10:40:00,31.05,31.14,30.99,31.03,35122.0,27.5001,27.5798,27.447,27.4824,35122.0
2019-08-15 10:50:00,30.99,31.14,30.97,31.07,28668.0,27.447,27.5798,27.4293,27.5178,28668.0
2019-08-15 11:00:00,31.03,31.06,30.95,30.98,28256.0,27.4824,27.509,27.4115,27.4381,28256.0
2019-08-15 11:10:00,30.96,30.98,30.84,30.93,32556.0,27.4204,27.4381,27.3141,27.3938,32556.0
2019-08-15 11:20:00,30.93,30.98,30.84,30.95,32592.0,27.3938,27.4381,27.3141,27.4115,32592.0
2019-08-15 11:30:00,30.98,31.03,30.95,31.03,22788.0,27.4381,27.4824,27.4115,27.4824,22788.0
2019-08-15 11:40:00,31.03,31.07,30.98,31.0,30668.0,27.4824,27.5178,27.4381,27.4558,30668.0
2019-08-15 11:50:00,31.0,31.1,30.97,31.07,23688.0,27.4558,27.5444,27.4293,27.5178,23688.0
2019-08-15 12:00:00,31.07,31.11,31.03,31.05,23724.0,27.5178,27.5532,27.4824,27.5001,23724.0
2019-08-15 12:10:00,31.04,31.05,30.98,31.05,25014.0,27.4912,27.5001,27.4381,27.5001,25014.0
2019-08-15 12:20:00,31.03,31.07,30.98,31.0,27504.0,27.4824,27.5178,27.4381,27.4558,27504.0
2019-08-15 12:30:00,31.01,31.1,30.99,31.07,19184.0,27.4647,27.5444,27.447,27.5178,19184.0
2019-08-15 12:40:00,31.07,31.1,31.0,31.02,25120.0,27.5178,27.5444,27.4558,27.4735,25120.0
2019-08-15 12:50:00,31.03,31.14,31.02,31.11,23718.0,27.4824,27.5798,27.4735,27.5532,23718.0
2019-08-15 13:00:00,31.13,31.15,31.08,31.1,22292.0,27.571,27.5887,27.5267,27.5444,22292.0
2019-08-15 13:10:00,31.1,31.1,31.03,31.08,18338.0,27.5444,27.5444,27.4824,27.5267,18338.0
2019-08-15 13:20:00,31.1,31.1,30.99,31.09,32428.0,27.5444,27.5444,27.447,27.5355,32428.0
2019-08-15 13:30:00,31.08,31.18,31.08,31.17,81232.0,27.5267,27.6152,27.5267,27.6064,81232.0
2019-08-15 13:40:00,31.18,31.18,31.08,31.1,78514.0,27.6152,27.6152,27.5267,27.5444,78514.0
2019-08-15 13:50:00,31.1,31.11,31.0,31.07,103498.0,27.5444,27.5532,27.4558,27.5178,103498.0
2019-08-15 14:00:00,31.06,31.15,31.04,31.14,99996.0,27.509,27.5887,27.4912,27.5798,99996.0
2019-08-15 14:10:00,31.16,31.21,31.09,31.11,69040.0,27.5975,27.6418,27.5355,27.5532,69040.0
2019-08-15 14:20:00,31.11,31.24,31.11,31.22,83808.0,27.5532,27.6684,27.5532,27.6507,83808.0
2019-08-15 14:30:00,31.22,31.27,31.17,31.21,70772.0,27.6507,27.695,27.6064,27.6418,70772.0
2019-08-15 14:40:00,31.21,31.42,31.21,31.38,150510.0,27.6418,27.8278,27.6418,27.7924,150510.0
2019-08-15 14:50:00,31.36,31.36,31.22,31.22,42634.0,27.7747,27.7747,27.6507,27.6507,42634.0
2019-08-15 15:00:00,31.23,31.38,31.23,31.29,35832.0,27.6595,27.7924,27.6595,27.7127,35832.0
2019-08-15 15:10:00,31.28,31.28,31.2,31.22,59304.0,27.7038,27.7038,27.633,27.6507,59304.0
2019-08-15 15:20:00,31.23,31.24,31.18,31.19,39076.0,27.6595,27.6684,27.6152,27.6241,39076.0
2019-08-15 15:30:00,31.18,31.27,31.18,31.27,64970.0,27.6152,27.695,27.6152,27.695,64970.0
2019-08-15 15:40:00,31.28,31.55,31.28,31.54,214324.0,27.7038,27.9429,27.7038,27.9341,214324.0
2019-08-15 15:50:00,31.54,31.56,31.34,31.45,337404.0,27.9341,27.9518,27.757,27.8544,337404.0
2019-08-16 09:30:00,31.54,31.83,31.53,31.79,273540.0,27.9341,28.1909,27.9252,28.1555,273540.0
2019-08-16 09:40:00,31.85,31.98,31.78,31.86,116570.0,28.2086,28.3238,28.1466,28.2175,116570.0
2019-08-16 09:50:00,31.86,32.01,31.85,32.01,16814.0,28.2175,28.3504,28.2086,28.3504,16814.0
2019-08-16 10:00:00,31.99,32.01,31.73,31.81,40296.0,28.3326,28.3504,28.1024,28.1732,40296.0
2019-08-16 10:10:00,31.82,31.83,31.59,31.61,73680.0,28.1821,28.1909,27.9784,27.9961,73680.0
2019-08-16 10:20:00,31.61,31.67,31.45,31.47,23954.0,27.9961,28.0492,27.8544,27.8721,23954.0
2019-08-16 10:30:00,31.48,31.57,31.48,31.53,17856.0,27.8809,27.9607,27.8809,27.9252,17856.0
2019-08-16 10:40:00,31.51,31.59,31.49,31.57,27752.0,27.9075,27.9784,27.8898,27.9607,27752.0
2019-08-16 10:50:00,31.58,31.76,31.58,31.71,74012.0,27.9695,28.1289,27.9695,28.0846,74012.0
2019-08-16 11:00:00,31.67,31.73,31.65,31.73,28436.0,28.0492,28.1024,28.0315,28.1024,28436.0
2019-08-16 11:10:00,31.72,31.77,31.65,31.65,15414.0,28.0935,28.1378,28.0315,28.0315,15414.0
2019-08-16 11:20:00,31.64,31.7,31.62,31.64,27320.0,28.0227,28.0758,28.0049,28.0227,27320.0
2019-08-16 11:30:00,31.65,31.73,31.65,31.69,48240.0,28.0315,28.1024,28.0315,28.0669,48240.0
2019-08-16 11:40:00,31.68,31.68,31.61,31.63,21026.0,28.0581,28.0581,27.9961,28.0138,21026.0
2019-08-16 11:50:00,31.63,31.68,31.61,31.65,21586.0,28.0138,28.0581,27.9961,28.0315,21586.0
2019-08-16 12:00:00,31.65,31.68,31.64,31.67,39292.0,28.0315,28.0581,28.0227,28.0492,39292.0
2019-08-16 12:10:00,31.65,31.68,31.6,31.67,102568.0,28.0315,28.0581,27.9872,28.0492,102568.0
2019-08-16 12:20:00,31.68,31.71,31.6,31.63,28166.0,28.0581,28.0846,27.9872,28.0138,28166.0
2019-08-16 12:30:00,31.62,31.63,31.53,31.58,19400.0,28.0049,28.0138,27.9252,27.9695,19400.0
2019-08-16 12:40:00,31.58,31.67,31.56,31.64,16032.0,27.9695,28.0492,27.9518,28.0227,16032.0
2019-08-16 12:50:00,31.64,31.64,31.59,31.59,7800.0,28.0227,28.0227,27.9784,27.9784,7800.0
2019-08-16 13:00:00,31.62,31.65,31.59,31.59,19390.0,28.0049,28.0315,27.9784,27.9784,19390.0
2019-08-16 13:10:00,31.6,31.61,31.56,31.58,15048.0,27.9872,27.9961,27.9518,27.9695,15048.0
2019-08-16 13:20:00,31.58,31.61,31.57,31.61,27988.0,27.9695,27.9961,27.9607,27.9961,27988.0
2019-08-16 13:30:00,31.61,31.63,31.6,31.61,5600.0,27.9961,28.0138,27.9872,27.9961,5600.0
2019-08-16 13:40:00,31.61,31.68,31.61,31.68,15602.0,27.9961,28.0581,27.9961,28.0581,15602.0
2019-08-16 13:50:00,31.68,31.73,31.68,31.71,6770.0,28.0581,28.1024,28.0581,28.0846,6770.0
2019-08-16 14:00:00,31.7,31.71,31.67,31.68,16898.0,28.0758,28.0846,28.0492,28.0581,16898.0
2019-08-16 14:10:00,31.68,31.75,31.68,31.75,8400.0,28.0581,28.1201,28.0581,28.1201,8400.0
2019-08-16 14:20:00,31.75,31.77,31.73,31.75,29760.0,28.1201,28.1378,28.1024,28.1201,29760.0
2019-08-16 14:30:00,31.75,31.75,31.7,31.7,17596.0,28.1201,28.1201,28.0758,28.0758,17596.0
2019-08-16 14:40:00,31.71,31.76,31.68,31.75,14420.0,28.0846,28.1289,28.0581,28.1201,14420.0
2019-08-16 14:50:00,31.75,31.75,31.71,31.72,20614.0,28.1201,28.1201,28.0846,28.0935,20614.0
2019-08-16 15:00:00,31.72,31.73,31.68,31.7,23986.0,28.0935,28.1024,28.0581,28.0758,23986.0
2019-08-16 15:10:00,31.68,31.7,31.66,31.66,20396.0,28.0581,28.0758,28.0404,28.0404,20396.0
2019-08-16 15:20:00,31.67,31.68,31.65,31.68,24988.0,28.0492,28.0581,28.0315,28.0581,24988.0
2019-08-16 15:30:00,31.68,31.71,31.64,31.7,33178.0,28.0581,28.0846,28.0227,28.0758,33178.0
2019-08-16 15:40:00,31.7,31.74,31.66,31.67,46318.0,28.0758,28.1112,28.0404,28.0492,46318.0
2019-08-16 15:50:00,31.67,31.72,31.64,31.65,209628.0,28.0492,28.0935,28.0227,28.0315,209628.0
2019-08-19 09:30:00,32.27,32.53,32.21,32.27,87652.0,28.5806,28.8109,28.5275,28.5806,87652.0
2019-08-19 09:40:00,32.32,32.34,32.21,32.33,40344.0,28.6249,28.6426,28.5275,28.6338,40344.0
2019-08-19 09:50:00,32.3,32.43,32.25,32.38,38554.0,28.6072,28.7223,28.5629,28.678,38554.0
2019-08-19 10:00:00,32.38,32.6,32.38,32.51,43132.0,28.678,28.8729,28.678,28.7932,43132.0
2019-08-19 10:10:00,32.52,32.52,32.39,32.48,33278.0,28.802,28.802,28.6869,28.7666,33278.0
2019-08-19 10:20:00,32.47,32.5,32.35,32.35,17930.0,28.7578,28.7843,28.6515,28.6515,17930.0
2019-08-19 10:30:00,32.37,32.41,32.25,32.35,79458.0,28.6692,28.7046,28.5629,28.6515,79458.0
2019-08-19 10:40:00,32.35,32.49,32.33,32.44,85328.0,28.6515,28.7755,28.6338,28.7312,85328.0
2019-08-19 10:50:00,32.44,32.45,32.34,32.35,58914.0,28.7312,28.74,28.6426,28.6515,58914.0
2019-08-19 11:00:00,32.35,32.49,32.33,32.37,46580.0,28.6515,28.7755,28.6338,28.6692,46580.0
2019-08-19 11:10:00,32.38,32.5,32.35,32.45,134670.0,28.678,28.7843,28.6515,28.74,134670.0
2019-08-19 11:20:00,32.46,32.59,32.46,32.54,26376.0,28.7489,28.864,28.7489,28.8198,26376.0
2019-08-19 11:30:00,32.56,32.56,32.41,32.41,22196.0,28.8375,28.8375,28.7046,28.7046,22196.0
2019-08-19 11:40:00,32.42,32.46,32.39,32.41,20400.0,28.7135,28.7489,28.6869,28.7046,20400.0
2019-08-19 11:50:00,32.4,32.4,32.31,32.32,19304.0,28.6958,28.6958,28.6161,28.6249,19304.0
2019-08-19 12:00:00,32.33,32.36,32.3,32.31,18506.0,28.6338,28.6603,28.6072,28.6161,18506.0
2019-08-19 12:10:00,32.3,32.46,32.26,32.33,161578.0,28.6072,28.7489,28.5718,28.6338,161578.0
2019-08-19 12:20:00,32.35,32.36,32.27,32.27,53682.0,28.6515,28.6603,28.5806,28.5806,53682.0
2019-08-19 12:30:00,32.29,32.33,32.23,32.23,23798.0,28.5983,28.6338,28.5452,28.5452,23798.0
2019-08-19 12:40:00,32.23,32.24,32.18,32.18,35156.0,28.5452,28.5541,28.5009,28.5009,35156.0
2019-08-19 12:50:00,32.17,32.27,32.17,32.26,35422.0,28.4921,28.5806,28.4921,28.5718,35422.0
2019-08-19 13:00:00,32.26,32.33,32.24,32.32,24626.0,28.5718,28.6338,28.5541,28.6249,24626.0
2019-08-19 13:10:00,32.32,32.33,32.3,32.33,19912.0,28.6249,28.6338,28.6072,28.6338,19912.0
2019-08-19 13:20:00,32.34,32.43,32.32,32.38,39688.0,28.6426,28.7223,28.6249,28.678,39688.0
2019-08-19 13:30:00,32.38,32.42,32.31,32.39,103574.0,28.678,28.7135,28.6161,28.6869,103574.0
2019-08-19 13:40:00,32.4,32.4,32.34,32.37,43052.0,28.6958,28.6958,28.6426,28.6692,43052.0
2019-08-19 13:50:00,32.37,32.43,32.32,32.43,44124.0,28.6692,28.7223,28.6249,28.7223,44124.0
2019-08-19 14:00:00,32.42,32.47,32.41,32.46,59980.0,28.7135,28.7578,28.7046,28.7489,59980.0
2019-08-19 14:10:00,32.46,32.48,32.42,32.43,61540.0,28.7489,28.7666,28.7135,28.7223,61540.0
2019-08-19 14:20:00,32.44,32.48,32.41,32.44,52526.0,28.7312,28.7666,28.7046,28.7312,52526.0
2019-08-19 14:30:00,32.43,32.47,32.41,32.46,47164.0,28.7223,28.7578,28.7046,28.7489,47164.0
2019-08-19 14:40:00,32.46,32.6,32.44,32.6,155140.0,28.7489,28.8729,28.7312,28.8729,155140.0
2019-08-19 14:50:00,32.58,32.67,32.57,32.63,38738.0,28.8552,28.9349,28.8463,28.8995,38738.0
2019-08-19 15:00:00,32.64,32.66,32.59,32.6,32870.0,28.9083,28.926,28.864,28.8729,32870.0
2019-08-19 15:10:00,32.6,32.62,32.57,32.59,38160.0,28.8729,28.8906,28.8463,28.864,38160.0
2019-08-19 15:20:00,32.59,32.6,32.55,32.55,46126.0,28.864,28.8729,28.8286,28.8286,46126.0
2019-08-19 15:30:00,32.55,32.6,32.54,32.58,68936.0,28.8286,28.8729,28.8198,28.8552,68936.0
2019-08-19 15:40:00,32.58,32.63,32.49,32.5,84598.0,28.8552,28.8995,28.7755,28.7843,84598.0
2019-08-19 15:50:00,32.49,32.53,32.48,32.51,254070.0,28.7755,28.8109,28.7666,28.7932,254070.0
2019-08-20 09:30:00,32.22,32.6,32.14,32.15,43404.0,28.5363,28.8729,28.4655,28.4743,43404.0
2019-08-20 09:40:00,32.15,32.25,32.02,32.1,67634.0,28.4743,28.5629,28.3592,28.4301,67634.0
2019-08-20 09:50:00,32.18,32.23,32.1,32.13,27666.0,28.5009,28.5452,28.4301,28.4566,27666.0
2019-08-20 10:00:00,32.19,32.25,32.13,32.24,19292.0,28.5098,28.5629,28.4566,28.5541,19292.0
2019-08-20 10:10:00,32.24,32.25,32.16,32.22,31184.0,28.5541,28.5629,28.4832,28.5363,31184.0
2019-08-20 10:20:00,32.23,32.27,32.2,32.21,32784.0,28.5452,28.5806,28.5186,28.5275,32784.0
2019-08-20 10:30:00,32.23,32.3,32.21,32.3,28106.0,28.5452,28.6072,28.5275,28.6072,28106.0
2019-08-20 10:40:00,32.3,32.31,32.25,32.27,17540.0,28.6072,28.6161,28.5629,28.5806,17540.0
2019-08-20 10:50:00,32.27,32.36,32.25,32.34,20072.0,28.5806,28.6603,28.5629,28.6426,20072.0
2019-08-20 11:00:00,32.35,32.41,32.34,32.37,38432.0,28.6515,28.7046,28.6426,28.6692,38432.0
2019-08-20 11:10:00,32.38,32.51,32.38,32.51,34170.0,28.678,28.7932,28.678,28.7932,34170.0
2019-08-20 11:20:00,32.49,32.51,32.42,32.42,35412.0,28.7755,28.7932,28.7135,28.7135,35412.0
2019-08-20 11:30:00,32.42,32.43,32.38,32.38,19280.0,28.7135,28.7223,28.678,28.678,19280.0
2019-08-20 11:40:00,32.37,32.37,32.23,32.26,14738.0,28.6692,28.6692,28.5452,28.5718,14738.0
2019-08-20 11:50:00,32.27,32.38,32.25,32.32,20896.0,28.5806,28.678,28.5629,28.6249,20896.0
2019-08-20 12:00:00,32.32,32.37,32.3,32.33,15040.0,28.6249,28.6692,28.6072,28.6338,15040.0
2019-08-20 12:10:00,32.37,32.39,32.34,32.39,14226.0,28.6692,28.6869,28.6426,28.6869,14226.0
2019-08-20 12:20:00,32.39,32.46,32.37,32.41,15488.0,28.6869,28.7489,28.6692,28.7046,15488.0
2019-08-20 12:30:00,32.38,32.38,32.31,32.33,14610.0,28.678,28.678,28.6161,28.6338,14610.0
2019-08-20 12:40:00,32.35,32.35,32.31,32.32,19524.0,28.6515,28.6515,28.6161,28.6249,19524.0
2019-08-20 12:50:00,32.32,32.34,32.3,32.31,10360.0,28.6249,28.6426,28.6072,28.6161,10360.0
2019-08-20 13:00:00,32.32,32.42,32.31,32.42,13642.0,28.6249,28.7135,28.6161,28.7135,13642.0
2019-08-20 13:10:00,32.44,32.46,32.4,32.41,12968.0,28.7312,28.7489,28.6958,28.7046,12968.0
2019-08-20 13:20:00,32.4,32.41,32.33,32.35,12164.0,28.6958,28.7046,28.6338,28.6515,12164.0
2019-08-20 13:30:00,32.35,32.41,32.35,32.4,18416.0,28.6515,28.7046,28.6515,28.6958,18416.0
2019-08-20 13:40:00,32.43,32.47,32.4,32.47,11384.0,28.7223,28.7578,28.6958,28.7578,11384.0
2019-08-20 13:50:00,32.47,32.55,32.46,32.52,13060.0,28.7578,28.8286,28.7489,28.802,13060.0
2019-08-20 14:00:00,32.53,32.53,32.43,32.43,20394.0,28.8109,28.8109,28.7223,28.7223,20394.0
2019-08-20 14:10:00,32.44,32.47,32.43,32.46,73970.0,28.7312,28.7578,28.7223,28.7489,73970.0
2019-08-20 14:20:00,32.46,32.52,32.42,32.5,28836.0,28.7489,28.802,28.7135,28.7843,28836.0
2019-08-20 14:30:00,32.5,32.5,32.44,32.48,13192.0,28.7843,28.7843,28.7312,28.7666,13192.0
2019-08-20 14:40:00,32.47,32.52,32.47,32.51,18396.0,28.7578,28.802,28.7578,28.7932,18396.0
2019-08-20 14:50:00,32.51,32.51,32.46,32.48,17182.0,28.7932,28.7932,28.7489,28.7666,17182.0
2019-08-20 15:00:00,32.48,32.49,32.42,32.44,25084.0,28.7666,28.7755,28.7135,28.7312,25084.0
2019-08-20 15:10:00,32.43,32.44,32.35,32.38,58474.0,28.7223,28.7312,28.6515,28.678,58474.0
2019-08-20 15:20:00,32.38,32.42,32.33,32.42,45568.0,28.678,28.7135,28.6338,28.7135,45568.0
2019-08-20 15:30:00,32.42,32.43,32.37,32.37,57146.0,28.7135,28.7223,28.6692,28.6692,57146.0
2019-08-20 15:40:00,32.38,32.38,32.34,32.35,66610.0,28.678,28.678,28.6426,28.6515,66610.0
2019-08-20 15:50:00,32.35,32.36,32.27,32.35,218296.0,28.6515,28.6603,28.5806,28.6515,218296.0
2019-08-21 09:30:00,32.89,33.12,32.83,32.99,49406.0,29.1297,29.3334,29.0766,29.2183,49406.0
2019-08-21 09:40:00,32.96,33.07,32.88,33.07,21886.0,29.1917,29.2892,29.1209,29.2892,21886.0
2019-08-21 09:50:00,33.1,33.22,32.81,32.81,31288.0,29.3157,29.422,29.0589,29.0589,31288.0
2019-08-21 10:00:00,32.81,32.93,32.67,32.72,28684.0,29.0589,29.1652,28.9349,28.9792,28684.0
2019-08-21 10:10:00,32.71,32.78,32.52,32.52,29894.0,28.9703,29.0323,28.802,28.802,29894.0
2019-08-21 10:20:00,32.53,32.75,32.51,32.7,28446.0,28.8109,29.0057,28.7932,28.9615,28446.0
2019-08-21 10:30:00,32.66,32.8,32.63,32.79,47344.0,28.926,29.05,28.8995,29.0412,47344.0
2019-08-21 10:40:00,32.77,32.87,32.74,32.74,47676.0,29.0235,29.112,28.9969,28.9969,47676.0
2019-08-21 10:50:00,32.74,32.75,32.6,32.67,53852.0,28.9969,29.0057,28.8729,28.9349,53852.0
2019-08-21 11:00:00,32.66,32.76,32.63,32.7,47460.0,28.926,29.0146,28.8995,28.9615,47460.0
2019-08-21 11:10:00,32.71,32.75,32.47,32.51,57866.0,28.9703,29.0057,28.7578,28.7932,57866.0
2019-08-21 11:20:00,32.52,32.55,32.42,32.43,18602.0,28.802,28.8286,28.7135,28.7223,18602.0
2019-08-21 11:30:00,32.46,32.58,32.44,32.55,18292.0,28.7489,28.8552,28.7312,28.8286,18292.0
2019-08-21 11:40:00,32.54,32.64,32.53,32.6,13902.0,28.8198,28.9083,28.8109,28.8729,13902.0
2019-08-21 11:50:00,32.6,32.68,32.6,32.67,19414.0,28.8729,28.9438,28.8729,28.9349,19414.0
2019-08-21 12:00:00,32.67,32.69,32.65,32.65,20998.0,28.9349,28.9526,28.9172,28.9172,20998.0
2019-08-21 12:10:00,32.64,32.77,32.63,32.71,22464.0,28.9083,29.0235,28.8995,28.9703,22464.0
2019-08-21 12:20:00,32.69,32.71,32.66,32.68,13350.0,28.9526,28.9703,28.926,28.9438,13350.0
2019-08-21 12:30:00,32.68,32.74,32.67,32.72,27226.0,28.9438,28.9969,28.9349,28.9792,27226.0
2019-08-21 12:40:00,32.71,32.74,32.67,32.73,87856.0,28.9703,28.9969,28.9349,28.988,87856.0
2019-08-21 12:50:00,32.73,32.74,32.65,32.66,22134.0,28.988,28.9969,28.9172,28.926,22134.0
2019-08-21 13:00:00,32.66,32.81,32.65,32.8,30862.0,28.926,29.0589,28.9172,29.05,30862.0
2019-08-21 13:10:00,32.79,32.81,32.78,32.81,24312.0,29.0412,29.0589,29.0323,29.0589,24312.0
2019-08-21 13:20:00,32.81,32.81,32.77,32.8,25202.0,29.0589,29.0589,29.0235,29.05,25202.0
2019-08-21 13:30:00,32.78,32.82,32.65,32.71,49432.0,29.0323,29.0677,28.9172,28.9703,49432.0
2019-08-21 13:40:00,32.71,32.71,32.61,32.62,27084.0,28.9703,28.9703,28.8818,28.8906,27084.0
2019-08-21 13:50:00,32.62,32.69,32.45,32.46,41306.0,28.8906,28.9526,28.74,28.7489,41306.0
2019-08-21 14:00:00,32.44,32.56,32.41,32.51,12080.0,28.7312,28.8375,28.7046,28.7932,12080.0
2019-08-21 14:10:00,32.52,32.6,32.5,32.57,26866.0,28.802,28.8729,28.7843,28.8463,26866.0
2019-08-21 14:20:00,32.57,32.69,32.57,32.62,23320.0,28.8463,28.9526,28.8463,28.8906,23320.0
2019-08-21 14:30:00,32.62,32.65,32.6,32.63,16224.0,28.8906,28.9172,28.8729,28.8995,16224.0
2019-08-21 14:40:00,32.64,32.64,32.54,32.55,19060.0,28.9083,28.9083,28.8198,28.8286,19060.0
2019-08-21 14:50:00,32.54,32.6,32.49,32.56,30812.0,28.8198,28.8729,28.7755,28.8375,30812.0
2019-08-21 15:00:00,32.57,32.64,32.56,32.64,23144.0,28.8463,28.9083,28.8375,28.9083,23144.0
2019-08-21 15:10:00,32.67,32.67,32.63,32.66,17644.0,28.9349,28.9349,28.8995,28.926,17644.0
2019-08-21 15:20:00,32.66,32.67,32.63,32.64,27636.0,28.926,28.9349,28.8995,28.9083,27636.0
2019-08-21 15:30:00,32.63,32.7,32.62,32.63,52542.0,28.8995,28.9615,28.8906,28.8995,52542.0
2019-08-21 15:40:00,32.63,32.64,32.56,32.58,60286.0,28.8995,28.9083,28.8375,28.8552,60286.0
2019-08-21 15:50:00,32.59,32.73,32.57,32.72,265268.0,28.864,28.988,28.8463,28.9792,265268.0
2019-08-22 09:30:00,32.87,33.26,32.87,33.07,54846.0,29.112,29.4574,29.112,29.2892,54846.0
2019-08-22 09:40:00,33.04,33.13,32.96,33.1,18936.0,29.2626,29.3423,29.1917,29.3157,18936.0
2019-08-22 09:50:00,33.11,33.31,33.09,33.3,41616.0,29.3246,29.5017,29.3069,29.4929,41616.0
2019-08-22 10:00:00,33.3,33.44,33.27,33.44,37774.0,29.4929,29.6169,29.4663,29.6169,37774.0
2019-08-22 10:10:00,33.45,33.53,33.33,33.49,113938.0,29.6257,29.6966,29.5194,29.6611,113938.0
2019-08-22 10:20:00,33.52,33.52,33.43,33.48,141454.0,29.6877,29.6877,29.608,29.6523,141454.0
2019-08-22 10:30:00,33.48,33.63,33.39,33.57,126772.0,29.6523,29.7851,29.5726,29.732,126772.0
2019-08-22 10:40:00,33.56,33.56,33.41,33.49,40686.0,29.7231,29.7231,29.5903,29.6611,40686.0
2019-08-22 10:50:00,33.49,33.63,33.42,33.58,73832.0,29.6611,29.7851,29.5991,29.7409,73832.0
2019-08-22 11:00:00,33.6,33.74,33.6,33.73,26062.0,29.7586,29.8826,29.7586,29.8737,26062.0
2019-08-22 11:10:00,33.72,33.73,33.6,33.63,51090.0,29.8649,29.8737,29.7586,29.7851,51090.0
2019-08-22 11:20:00,33.63,33.7,33.6,33.68,59626.0,29.7851,29.8471,29.7586,29.8294,59626.0
2019-08-22 11:30:00,33.68,33.81,33.68,33.72,70458.0,29.8294,29.9446,29.8294,29.8649,70458.0
2019-08-22 11:40:00,33.75,33.81,33.71,33.8,60830.0,29.8914,29.9446,29.856,29.9357,60830.0
2019-08-22 11:50:00,33.81,33.82,33.74,33.82,21944.0,29.9446,29.9534,29.8826,29.9534,21944.0
2019-08-22 12:00:00,33.83,33.87,33.8,33.82,26286.0,29.9623,29.9977,29.9357,29.9534,26286.0
2019-08-22 12:10:00,33.82,33.85,33.79,33.81,17728.0,29.9534,29.98,29.9268,29.9446,17728.0
2019-08-22 12:20:00,33.79,33.83,33.77,33.83,19554.0,29.9268,29.9623,29.9091,29.9623,19554.0
2019-08-22 12:30:00,33.83,33.9,33.82,33.83,23624.0,29.9623,30.0243,29.9534,29.9623,23624.0
2019-08-22 12:40:00,33.84,33.91,33.84,33.88,24754.0,29.9711,30.0331,29.9711,30.0066,24754.0
2019-08-22 12:50:00,33.88,33.95,33.85,33.87,72892.0,30.0066,30.0686,29.98,29.9977,72892.0
2019-08-22 13:00:00,33.86,33.99,33.86,33.98,26490.0,29.9888,30.104,29.9888,30.0951,26490.0
2019-08-22 13:10:00,33.97,33.98,33.88,33.93,19938.0,30.0863,30.0951,30.0066,30.0508,19938.0
2019-08-22 13:20:00,33.94,33.97,33.92,33.96,22862.0,30.0597,30.0863,30.042,30.0774,22862.0
2019-08-22 13:30:00,33.96,34.01,33.95,33.99,27680.0,30.0774,30.1217,30.0686,30.104,27680.0
2019-08-22 13:40:00,33.98,34.04,33.92,33.94,51696.0,30.0951,30.1483,30.042,30.0597,51696.0
2019-08-22 13:50:00,33.94,33.99,33.91,33.99,66316.0,30.0597,30.104,30.0331,30.104,66316.0
2019-08-22 14:00:00,33.98,33.99,33.93,33.97,27920.0,30.0951,30.104,30.0508,30.0863,27920.0
2019-08-22 14:10:00,33.97,33.98,33.93,33.98,29782.0,30.0863,30.0951,30.0508,30.0951,29782.0
2019-08-22 14:20:00,33.98,33.98,33.92,33.95,32564.0,30.0951,30.0951,30.042,30.0686,32564.0
2019-08-22 14:30:00,33.94,34.0,33.93,33.99,23030.0,30.0597,30.1128,30.0508,30.104,23030.0
2019-08-22 14:40:00,33.99,34.05,33.96,34.02,26272.0,30.104,30.1571,30.0774,30.1306,26272.0
2019-08-22 14:50:00,34.01,34.06,33.99,34.05,23986.0,30.1217,30.166,30.104,30.1571,23986.0
2019-08-22 15:00:00,34.06,34.11,34.05,34.09,50986.0,30.166,30.2103,30.1571,30.1925,50986.0
2019-08-22 15:10:00,34.1,34.13,34.05,34.08,57330.0,30.2014,30.228,30.1571,30.1837,57330.0
2019-08-22 15:20:00,34.08,34.14,34.05,34.14,58710.0,30.1837,30.2368,30.1571,30.2368,58710.0
2019-08-22 15:30:00,34.13,34.21,34.12,34.19,92892.0,30.228,30.2988,30.2191,30.2811,92892.0
2019-08-22 15:40:00,34.2,34.22,34.17,34.19,152084.0,30.29,30.3077,30.2634,30.2811,152084.0
2019-08-22 15:50:00,34.19,34.2,34.1,34.18,247692.0,30.2811,30.29,30.2014,30.2723,247692.0
2019-08-23 09:30:00,33.8,33.85,33.42,33.5,81920.0,29.9357,29.98,29.5991,29.67,81920.0
2019-08-23 09:40:00,33.52,33.72,33.48,33.7,119826.0,29.6877,29.8649,29.6523,29.8471,119826.0
2019-08-23 09:50:00,33.69,33.88,33.61,33.88,25512.0,29.8383,30.0066,29.7674,30.0066,25512.0
2019-08-23 10:00:00,33.87,33.9,33.75,33.84,37498.0,29.9977,30.0243,29.8914,29.9711,37498.0
2019-08-23 10:10:00,33.8,33.92,33.72,33.92,27068.0,29.9357,30.042,29.8649,30.042,27068.0
2019-08-23 10:20:00,33.93,33.93,33.8,33.84,30542.0,30.0508,30.0508,29.9357,29.9711,30542.0
2019-08-23 10:30:00,33.85,33.99,33.85,33.96,28432.0,29.98,30.104,29.98,30.0774,28432.0
2019-08-23 10:40:00,33.98,33.99,33.92,33.97,34024.0,30.0951,30.104,30.042,30.0863,34024.0
2019-08-23 10:50:00,33.98,34.09,33.93,33.99,38562.0,30.0951,30.1925,30.0508,30.104,38562.0
2019-08-23 11:00:00,33.99,33.99,33.58,33.61,114348.0,30.104,30.104,29.7409,29.7674,114348.0
2019-08-23 11:10:00,33.58,33.85,33.51,33.77,87068.0,29.7409,29.98,29.6789,29.9091,87068.0
2019-08-23 11:20:00,33.76,33.78,33.66,33.73,73436.0,29.9003,29.918,29.8117,29.8737,73436.0
2019-08-23 11:30:00,33.69,33.72,33.57,33.69,64746.0,29.8383,29.8649,29.732,29.8383,64746.0
2019-08-23 11:40:00,33.68,33.77,33.66,33.72,50630.0,29.8294,29.9091,29.8117,29.8649,50630.0
2019-08-23 11:50:00,33.72,33.77,33.67,33.72,74014.0,29.8649,29.9091,29.8206,29.8649,74014.0
2019-08-23 12:00:00,33.71,33.81,33.68,33.81,90378.0,29.856,29.9446,29.8294,29.9446,90378.0
2019-08-23 12:10:00,33.82,33.95,33.77,33.92,31496.0,29.9534,30.0686,29.9091,30.042,31496.0
2019-08-23 12:20:00,33.9,33.98,33.9,33.93,28458.0,30.0243,30.0951,30.0243,30.0508,28458.0
2019-08-23 12:30:00,33.92,33.99,33.9,33.94,98242.0,30.042,30.104,30.0243,30.0597,98242.0
2019-08-23 12:40:00,33.95,33.99,33.92,33.93,104656.0,30.0686,30.104,30.042,30.0508,104656.0
2019-08-23 12:50:00,33.93,33.98,33.87,33.94,285396.0,30.0508,30.0951,29.9977,30.0597,285396.0
2019-08-23 13:00:00,33.93,33.94,33.77,33.78,158042.0,30.0508,30.0597,29.9091,29.918,158042.0
2019-08-23 13:10:00,33.79,33.92,33.79,33.83,162014.0,29.9268,30.042,29.9268,29.9623,162014.0
2019-08-23 13:20:00,33.83,33.88,33.81,33.84,195098.0,29.9623,30.0066,29.9446,29.9711,195098.0
2019-08-23 13:30:00,33.83,33.98,33.82,33.96,86540.0,29.9623,30.0951,29.9534,30.0774,86540.0
2019-08-23 13:40:00,33.96,34.03,33.95,33.97,62888.0,30.0774,30.1394,30.0686,30.0863,62888.0
2019-08-23 13:50:00,33.97,34.06,33.97,34.05,91924.0,30.0863,30.166,30.0863,30.1571,91924.0
2019-08-23 14:00:00,34.04,34.15,34.0,34.1,195856.0,30.1483,30.2457,30.1128,30.2014,195856.0
2019-08-23 14:10:00,34.1,34.13,34.04,34.09,275614.0,30.2014,30.228,30.1483,30.1925,275614.0
2019-08-23 14:20:00,34.09,34.13,34.05,34.08,153854.0,30.1925,30.228,30.1571,30.1837,153854.0
2019-08-23 14:30:00,34.07,34.11,34.02,34.09,414888.0,30.1748,30.2103,30.1306,30.1925,414888.0
2019-08-23 14:40:00,34.09,34.12,33.85,33.92,277742.0,30.1925,30.2191,29.98,30.042,277742.0
2019-08-23 14:50:00,33.93,33.96,33.88,33.95,61906.0,30.0508,30.0774,30.0066,30.0686,61906.0
2019-08-23 15:00:00,33.93,34.01,33.92,33.94,105684.0,30.0508,30.1217,30.042,30.0597,105684.0
2019-08-23 15:10:00,33.95,34.04,33.89,33.96,259736.0,30.0686,30.1483,30.0154,30.0774,259736.0
2019-08-23 15:20:00,33.96,34.0,33.93,33.95,172274.0,30.0774,30.1128,30.0508,30.0686,172274.0
2019-08-23 15:30:00,33.94,33.98,33.84,33.85,214364.0,30.0597,30.0951,29.9711,29.98,214364.0
2019-08-23 15:40:00,33.85,33.88,33.77,33.77,115532.0,29.98,30.0066,29.9091,29.9091,115532.0
2019-08-23 15:50:00,33.75,33.75,33.6,33.67,342298.0,29.8914,29.8914,29.7586,29.8206,342298.0
2019-08-26 09:30:00,33.99,34.07,33.49,33.5,89908.0,30.104,30.1748,29.6611,29.67,89908.0
2019-08-26 09:40:00,33.48,33.48,33.19,33.3,55712.0,29.6523,29.6523,29.3954,29.4929,55712.0
2019-08-26 09:50:00,33.29,33.65,33.27,33.62,46696.0,29.484,29.8029,29.4663,29.7763,46696.0
2019-08-26 10:00:00,33.65,33.79,33.57,33.6,74056.0,29.8029,29.9268,29.732,29.7586,74056.0
2019-08-26 10:10:00,33.63,33.7,33.5,33.55,38770.0,29.7851,29.8471,29.67,29.7143,38770.0
2019-08-26 10:20:00,33.58,33.59,33.51,33.59,19130.0,29.7409,29.7497,29.6789,29.7497,19130.0
2019-08-26 10:30:00,33.58,33.62,33.53,33.58,45450.0,29.7409,29.7763,29.6966,29.7409,45450.0
2019-08-26 10:40:00,33.56,33.6,33.51,33.57,39250.0,29.7231,29.7586,29.6789,29.732,39250.0
2019-08-26 10:50:00,33.57,33.57,33.47,33.5,29530.0,29.732,29.732,29.6434,29.67,29530.0
2019-08-26 11:00:00,33.5,33.56,33.48,33.49,30892.0,29.67,29.7231,29.6523,29.6611,30892.0
2019-08-26 11:10:00,33.49,33.58,33.45,33.52,35654.0,29.6611,29.7409,29.6257,29.6877,35654.0
2019-08-26 11:20:00,33.52,33.55,33.5,33.52,29270.0,29.6877,29.7143,29.67,29.6877,29270.0
2019-08-26 11:30:00,33.53,33.63,33.52,33.63,42908.0,29.6966,29.7851,29.6877,29.7851,42908.0
2019-08-26 11:40:00,33.64,33.68,33.61,33.64,22880.0,29.794,29.8294,29.7674,29.794,22880.0
2019-08-26 11:50:00,33.63,33.68,33.6,33.64,22984.0,29.7851,29.8294,29.7586,29.794,22984.0
2019-08-26 12:00:00,33.64,33.64,33.55,33.6,22790.0,29.794,29.794,29.7143,29.7586,22790.0
2019-08-26 12:10:00,33.62,33.62,33.52,33.53,20362.0,29.7763,29.7763,29.6877,29.6966,20362.0
2019-08-26 12:20:00,33.54,33.66,33.52,33.6,36024.0,29.7054,29.8117,29.6877,29.7586,36024.0
2019-08-26 12:30:00,33.61,33.67,33.61,33.67,18898.0,29.7674,29.8206,29.7674,29.8206,18898.0
2019-08-26 12:40:00,33.68,33.68,33.63,33.65,18670.0,29.8294,29.8294,29.7851,29.8029,18670.0
2019-08-26 12:50:00,33.66,33.72,33.66,33.7,21996.0,29.8117,29.8649,29.8117,29.8471,21996.0
2019-08-26 13:00:00,33.71,33.71,33.66,33.7,35878.0,29.856,29.856,29.8117,29.8471,35878.0
2019-08-26 13:10:00,33.69,33.7,33.6,33.61,33676.0,29.8383,29.8471,29.7586,29.7674,33676.0
2019-08-26 13:20:00,33.62,33.69,33.58,33.64,189972.0,29.7763,29.8383,29.7409,29.794,189972.0
2019-08-26 13:30:00,33.65,33.66,33.58,33.59,51596.0,29.8029,29.8117,29.7409,29.7497,51596.0
2019-08-26 13:40:00,33.58,33.59,33.51,33.52,25716.0,29.7409,29.7497,29.6789,29.6877,25716.0
2019-08-26 13:50:00,33.52,33.52,33.46,33.51,75294.0,29.6877,29.6877,29.6346,29.6789,75294.0
2019-08-26 14:00:00,33.51,33.51,33.47,33.49,29102.0,29.6789,29.6789,29.6434,29.6611,29102.0
2019-08-26 14:10:00,33.49,33.56,33.46,33.51,37842.0,29.6611,29.7231,29.6346,29.6789,37842.0
2019-08-26 14:20:00,33.51,33.64,33.5,33.62,28254.0,29.6789,29.794,29.67,29.7763,28254.0
2019-08-26 14:30:00,33.62,33.64,33.59,33.59,41208.0,29.7763,29.794,29.7497,29.7497,41208.0
2019-08-26 14:40:00,33.59,33.63,33.58,33.59,35384.0,29.7497,29.7851,29.7409,29.7497,35384.0
2019-08-26 14:50:00,33.59,33.64,33.58,33.62,47038.0,29.7497,29.794,29.7409,29.7763,47038.0
2019-08-26 15:00:00,33.63,33.68,33.61,33.67,51440.0,29.7851,29.8294,29.7674,29.8206,51440.0
2019-08-26 15:10:00,33.68,33.71,33.66,33.66,58676.0,29.8294,29.856,29.8117,29.8117,58676.0
2019-08-26 15:20:00,33.66,33.73,33.65,33.71,76924.0,29.8117,29.8737,29.8029,29.856,76924.0
2019-08-26 15:30:00,33.71,33.76,33.69,33.72,77642.0,29.856,29.9003,29.8383,29.8649,77642.0
2019-08-26 15:40:00,33.71,33.76,33.7,33.72,159214.0,29.856,29.9003,29.8471,29.8649,159214.0
2019-08-26 15:50:00,33.72,33.76,33.67,33.72,335318.0,29.8649,29.9003,29.8206,29.8649,335318.0
2019-08-27 09:30:00,33.99,33.99,33.85,33.88,29258.0,30.104,30.104,29.98,30.0066,29258.0
2019-08-27 09:40:00,33.92,34.13,33.9,34.07,32328.0,30.042,30.228,30.0243,30.1748,32328.0
2019-08-27 09:50:00,34.1,34.1,33.99,34.06,19218.0,30.2014,30.2014,30.104,30.166,19218.0
2019-08-27 10:00:00,34.08,34.23,34.06,34.21,58280.0,30.1837,30.3165,30.166,30.2988,58280.0
2019-08-27 10:10:00,34.21,34.21,34.1,34.18,30934.0,30.2988,30.2988,30.2014,30.2723,30934.0
2019-08-27 10:20:00,34.17,34.25,34.17,34.21,65124.0,30.2634,30.3343,30.2634,30.2988,65124.0
2019-08-27 10:30:00,34.21,34.26,34.12,34.12,59830.0,30.2988,30.3431,30.2191,30.2191,59830.0
2019-08-27 10:40:00,34.11,34.17,34.04,34.05,33624.0,30.2103,30.2634,30.1483,30.1571,33624.0
2019-08-27 10:50:00,34.05,34.06,34.0,34.02,48724.0,30.1571,30.166,30.1128,30.1306,48724.0
2019-08-27 11:00:00,34.02,34.17,34.02,34.14,40216.0,30.1306,30.2634,30.1306,30.2368,40216.0
2019-08-27 11:10:00,34.16,34.17,33.98,34.01,51606.0,30.2545,30.2634,30.0951,30.1217,51606.0
2019-08-27 11:20:00,34.0,34.02,33.98,33.99,48068.0,30.1128,30.1306,30.0951,30.104,48068.0
2019-08-27 11:30:00,33.99,34.01,33.93,33.95,35540.0,30.104,30.1217,30.0508,30.0686,35540.0
2019-08-27 11:40:00,33.96,34.1,33.95,34.09,56298.0,30.0774,30.2014,30.0686,30.1925,56298.0
2019-08-27 11:50:00,34.09,34.1,33.97,33.99,36424.0,30.1925,30.2014,30.0863,30.104,36424.0
2019-08-27 12:00:00,33.99,34.06,33.97,34.05,51378.0,30.104,30.166,30.0863,30.1571,51378.0
2019-08-27 12:10:00,34.05,34.06,33.98,34.03,55532.0,30.1571,30.166,30.0951,30.1394,55532.0
2019-08-27 12:20:00,34.03,34.09,34.01,34.08,28654.0,30.1394,30.1925,30.1217,30.1837,28654.0
2019-08-27 12:30:00,34.07,34.07,33.98,34.02,51494.0,30.1748,30.1748,30.0951,30.1306,51494.0
2019-08-27 12:40:00,34.03,34.16,33.98,34.16,38940.0,30.1394,30.2545,30.0951,30.2545,38940.0
2019-08-27 12:50:00,34.18,34.18,34.09,34.13,48544.0,30.2723,30.2723,30.1925,30.228,48544.0
2019-08-27 13:00:00,34.11,34.12,34.04,34.08,28482.0,30.2103,30.2191,30.1483,30.1837,28482.0
2019-08-27 13:10:00,34.06,34.07,34.02,34.03,20512.0,30.166,30.1748,30.1306,30.1394,20512.0
2019-08-27 13:20:00,34.03,34.09,34.02,34.06,34270.0,30.1394,30.1925,30.1306,30.166,34270.0
2019-08-27 13:30:00,34.05,34.23,34.05,34.2,32560.0,30.1571,30.3165,30.1571,30.29,32560.0
2019-08-27 13:40:00,34.21,34.24,34.19,34.23,25240.0,30.2988,30.3254,30.2811,30.3165,25240.0
2019-08-27 13:50:00,34.22,34.26,34.19,34.21,45866.0,30.3077,30.3431,30.2811,30.2988,45866.0
2019-08-27 14:00:00,34.22,34.24,34.1,34.1,33396.0,30.3077,30.3254,30.2014,30.2014,33396.0
2019-08-27 14:10:00,34.11,34.12,34.07,34.11,26302.0,30.2103,30.2191,30.1748,30.2103,26302.0
2019-08-27 14:20:00,34.12,34.12,34.06,34.1,29882.0,30.2191,30.2191,30.166,30.2014,29882.0
2019-08-27 14:30:00,34.1,34.18,34.03,34.15,49824.0,30.2014,30.2723,30.1394,30.2457,49824.0
2019-08-27 14:40:00,34.16,34.22,34.13,34.2,47670.0,30.2545,30.3077,30.228,30.29,47670.0
2019-08-27 14:50:00,34.2,34.27,34.2,34.23,40718.0,30.29,30.352,30.29,30.3165,40718.0
2019-08-27 15:00:00,34.24,34.31,34.23,34.24,48120.0,30.3254,30.3874,30.3165,30.3254,48120.0
2019-08-27 15:10:00,34.23,34.23,34.18,34.2,46290.0,30.3165,30.3165,30.2723,30.29,46290.0
2019-08-27 15:20:00,34.19,34.2,34.14,34.16,38524.0,30.2811,30.29,30.2368,30.2545,38524.0
2019-08-27 15:30:00,34.16,34.29,34.14,34.25,75418.0,30.2545,30.3697,30.2368,30.3343,75418.0
2019-08-27 15:40:00,34.26,34.33,34.24,34.33,137032.0,30.3431,30.4051,30.3254,30.4051,137032.0
2019-08-27 15:50:00,34.32,34.33,34.19,34.2,284902.0,30.3963,30.4051,30.2811,30.29,284902.0
2019-08-28 09:30:00,34.16,34.16,33.83,34.09,63946.0,30.2545,30.2545,29.9623,30.1925,63946.0
2019-08-28 09:40:00,34.07,34.4,34.06,34.29,34788.0,30.1748,30.4671,30.166,30.3697,34788.0
2019-08-28 09:50:00,34.32,34.37,34.24,34.3,39440.0,30.3963,30.4405,30.3254,30.3785,39440.0
2019-08-28 10:00:00,34.27,34.33,34.12,34.13,53038.0,30.352,30.4051,30.2191,30.228,53038.0
2019-08-28 10:10:00,34.13,34.16,33.91,33.99,62106.0,30.228,30.2545,30.0331,30.104,62106.0
2019-08-28 10:20:00,33.99,34.04,33.93,34.01,85372.0,30.104,30.1483,30.0508,30.1217,85372.0
2019-08-28 10:30:00,34.04,34.41,34.02,34.4,77368.0,30.1483,30.476,30.1306,30.4671,77368.0
2019-08-28 10:40:00,34.35,34.67,34.34,34.63,118318.0,30.4228,30.7062,30.414,30.6708,118318.0
2019-08-28 10:50:00,34.65,34.74,34.47,34.49,79872.0,30.6885,30.7682,30.5291,30.5468,79872.0
2019-08-28 11:00:00,34.5,34.52,34.35,34.45,38034.0,30.5557,30.5734,30.4228,30.5114,38034.0
2019-08-28 11:10:00,34.45,34.51,34.37,34.44,39370.0,30.5114,30.5645,30.4405,30.5025,39370.0
2019-08-28 11:20:00,34.45,34.55,34.43,34.51,37630.0,30.5114,30.6,30.4937,30.5645,37630.0
2019-08-28 11:30:00,34.51,34.51,34.38,34.4,58236.0,30.5645,30.5645,30.4494,30.4671,58236.0
2019-08-28 11:40:00,34.38,34.62,34.38,34.62,87636.0,30.4494,30.662,30.4494,30.662,87636.0
2019-08-28 11:50:00,34.61,34.68,34.49,34.54,43840.0,30.6531,30.7151,30.5468,30.5911,43840.0
2019-08-28 12:00:00,34.54,34.62,34.51,34.53,45940.0,30.5911,30.662,30.5645,30.5822,45940.0
2019-08-28 12:10:00,34.55,34.6,34.44,34.48,49348.0,30.6,30.6442,30.5025,30.538,49348.0
2019-08-28 12:20:00,34.48,34.49,34.4,34.42,18546.0,30.538,30.5468,30.4671,30.4848,18546.0
2019-08-28 12:30:00,34.4,34.47,34.4,34.43,18546.0,30.4671,30.5291,30.4671,30.4937,18546.0
2019-08-28 12:40:00,34.41,34.42,34.35,34.41,37042.0,30.476,30.4848,30.4228,30.476,37042.0
2019-08-28 12:50:00,34.4,34.45,34.35,34.37,34684.0,30.4671,30.5114,30.4228,30.4405,34684.0
2019-08-28 13:00:00,34.35,34.38,34.29,34.31,26258.0,30.4228,30.4494,30.3697,30.3874,26258.0
2019-08-28 13:10:00,34.3,34.3,34.13,34.16,32954.0,30.3785,30.3785,30.228,30.2545,32954.0
2019-08-28 13:20:00,34.17,34.3,34.15,34.23,45174.0,30.2634,30.3785,30.2457,30.3165,45174.0
2019-08-28 13:30:00,34.23,34.31,34.23,34.26,29794.0,30.3165,30.3874,30.3165,30.3431,29794.0
2019-08-28 13:40:00,34.26,34.27,34.2,34.22,34760.0,30.3431,30.352,30.29,30.3077,34760.0
2019-08-28 13:50:00,34.21,34.24,34.19,34.22,29124.0,30.2988,30.3254,30.2811,30.3077,29124.0
2019-08-28 14:00:00,34.22,34.3,34.22,34.24,47780.0,30.3077,30.3785,30.3077,30.3254,47780.0
2019-08-28 14:10:00,34.25,34.27,34.19,34.23,61300.0,30.3343,30.352,30.2811,30.3165,61300.0
2019-08-28 14:20:00,34.22,34.27,34.18,34.26,37748.0,30.3077,30.352,30.2723,30.3431,37748.0
2019-08-28 14:30:00,34.24,34.31,34.22,34.28,43004.0,30.3254,30.3874,30.3077,30.3608,43004.0
2019-08-28 14:40:00,34.27,34.35,34.27,34.33,30090.0,30.352,30.4228,30.352,30.4051,30090.0
2019-08-28 14:50:00,34.33,34.43,34.32,34.41,58356.0,30.4051,30.4937,30.3963,30.476,58356.0
2019-08-28 15:00:00,34.42,34.42,34.35,34.36,95976.0,30.4848,30.4848,30.4228,30.4317,95976.0
2019-08-28 15:10:00,34.35,34.39,34.33,34.38,84610.0,30.4228,30.4583,30.4051,30.4494,84610.0
2019-08-28 15:20:00,34.38,34.38,34.22,34.23,100464.0,30.4494,30.4494,30.3077,30.3165,100464.0
2019-08-28 15:30:00,34.22,34.32,34.21,34.3,121268.0,30.3077,30.3963,30.2988,30.3785,121268.0
2019-08-28 15:40:00,34.31,34.32,34.24,34.29,123300.0,30.3874,30.3963,30.3254,30.3697,123300.0
2019-08-28 15:50:00,34.3,34.4,34.29,34.35,292340.0,30.3785,30.4671,30.3697,30.4228,292340.0
2019-08-29 09:30:00,33.24,33.74,32.45,32.62,469644.0,29.4397,29.8826,28.74,28.8906,469644.0
2019-08-29 09:40:00,32.64,32.92,32.29,32.32,586266.0,28.9083,29.1563,28.5983,28.6249,586266.0
2019-08-29 09:50:00,32.32,32.54,32.02,32.1,418102.0,28.6249,28.8198,28.3592,28.4301,418102.0
2019-08-29 10:00:00,32.09,32.17,31.75,31.76,356684.0,28.4212,28.4921,28.1201,28.1289,356684.0
2019-08-29 10:10:00,31.79,31.87,31.5,31.75,369466.0,28.1555,28.2264,27.8987,28.1201,369466.0
2019-08-29 10:20:00,31.75,31.81,31.34,31.45,334380.0,28.1201,28.1732,27.757,27.8544,334380.0
2019-08-29 10:30:00,31.43,31.58,31.21,31.24,384452.0,27.8367,27.9695,27.6418,27.6684,384452.0
2019-08-29 10:40:00,31.23,31.54,31.16,31.39,287506.0,27.6595,27.9341,27.5975,27.8012,287506.0
2019-08-29 10:50:00,31.38,31.75,31.36,31.6,230444.0,27.7924,28.1201,27.7747,27.9872,230444.0
2019-08-29 11:00:00,31.62,31.72,31.36,31.57,182246.0,28.0049,28.0935,27.7747,27.9607,182246.0
2019-08-29 11:10:00,31.57,31.68,31.53,31.63,125116.0,27.9607,28.0581,27.9252,28.0138,125116.0
2019-08-29 11:20:00,31.64,31.96,31.63,31.75,286938.0,28.0227,28.3061,28.0138,28.1201,286938.0
2019-08-29 11:30:00,31.75,31.78,31.61,31.65,121066.0,28.1201,28.1466,27.9961,28.0315,121066.0
2019-08-29 11:40:00,31.64,31.75,31.6,31.64,215144.0,28.0227,28.1201,27.9872,28.0227,215144.0
2019-08-29 11:50:00,31.64,31.83,31.61,31.78,109858.0,28.0227,28.1909,27.9961,28.1466,109858.0
2019-08-29 12:00:00,31.8,31.82,31.63,31.67,85428.0,28.1644,28.1821,28.0138,28.0492,85428.0
2019-08-29 12:10:00,31.67,31.67,31.49,31.54,183832.0,28.0492,28.0492,27.8898,27.9341,183832.0
2019-08-29 12:20:00,31.53,31.55,31.36,31.38,113618.0,27.9252,27.9429,27.7747,27.7924,113618.0
2019-08-29 12:30:00,31.36,31.41,31.25,31.38,187976.0,27.7747,27.8189,27.6772,27.7924,187976.0
2019-08-29 12:40:00,31.38,31.46,31.35,31.36,77882.0,27.7924,27.8632,27.7658,27.7747,77882.0
2019-08-29 12:50:00,31.36,31.45,31.35,31.4,76970.0,27.7747,27.8544,27.7658,27.8101,76970.0
2019-08-29 13:00:00,31.42,31.58,31.42,31.51,62710.0,27.8278,27.9695,27.8278,27.9075,62710.0
2019-08-29 13:10:00,31.52,31.55,31.48,31.51,127500.0,27.9164,27.9429,27.8809,27.9075,127500.0
2019-08-29 13:20:00,31.51,31.53,31.32,31.47,106246.0,27.9075,27.9252,27.7392,27.8721,106246.0
2019-08-29 13:30:00,31.47,31.48,31.4,31.45,58922.0,27.8721,27.8809,27.8101,27.8544,58922.0
2019-08-29 13:40:00,31.45,31.73,31.44,31.73,96672.0,27.8544,28.1024,27.8455,28.1024,96672.0
2019-08-29 13:50:00,31.74,31.88,31.72,31.85,127044.0,28.1112,28.2352,28.0935,28.2086,127044.0
2019-08-29 14:00:00,31.86,32.03,31.86,32.0,197480.0,28.2175,28.3681,28.2175,28.3415,197480.0
2019-08-29 14:10:00,32.01,32.08,31.9,31.93,128372.0,28.3504,28.4123,28.2529,28.2795,128372.0
2019-08-29 14:20:00,31.93,32.05,31.88,31.99,119388.0,28.2795,28.3858,28.2352,28.3326,119388.0
2019-08-29 14:30:00,31.99,32.02,31.9,31.98,69314.0,28.3326,28.3592,28.2529,28.3238,69314.0
2019-08-29 14:40:00,31.98,31.99,31.75,31.9,109460.0,28.3238,28.3326,28.1201,28.2529,109460.0
2019-08-29 14:50:00,31.89,32.08,31.86,32.05,82120.0,28.2441,28.4123,28.2175,28.3858,82120.0
2019-08-29 15:00:00,32.06,32.17,32.02,32.15,122612.0,28.3946,28.4921,28.3592,28.4743,122612.0
2019-08-29 15:10:00,32.14,32.14,31.99,32.06,111130.0,28.4655,28.4655,28.3326,28.3946,111130.0
2019-08-29 15:20:00,32.07,32.1,31.98,32.02,92036.0,28.4035,28.4301,28.3238,28.3592,92036.0
2019-08-29 15:30:00,32.02,32.06,31.92,32.06,232314.0,28.3592,28.3946,28.2706,28.3946,232314.0
2019-08-29 15:40:00,32.06,32.13,32.01,32.07,253490.0,28.3946,28.4566,28.3504,28.4035,253490.0
2019-08-29 15:50:00,32.07,32.19,32.06,32.1,543836.0,28.4035,28.5098,28.3946,28.4301,543836.0
2019-08-30 09:30:00,32.24,32.34,32.0,32.15,136564.0,28.5541,28.6426,28.3415,28.4743,136564.0
2019-08-30 09:40:00,32.08,32.15,31.88,32.12,93652.0,28.4123,28.4743,28.2352,28.4478,93652.0
2019-08-30 09:50:00,32.07,32.37,32.01,32.37,98344.0,28.4035,28.6692,28.3504,28.6692,98344.0
2019-08-30 10:00:00,32.33,32.57,32.32,32.54,129898.0,28.6338,28.8463,28.6249,28.8198,129898.0
2019-08-30 10:10:00,32.52,32.52,32.32,32.48,116834.0,28.802,28.802,28.6249,28.7666,116834.0
2019-08-30 10:20:00,32.51,32.51,32.28,32.38,50882.0,28.7932,28.7932,28.5895,28.678,50882.0
2019-08-30 10:30:00,32.37,32.39,32.21,32.35,64516.0,28.6692,28.6869,28.5275,28.6515,64516.0
2019-08-30 10:40:00,32.35,32.44,32.29,32.34,22472.0,28.6515,28.7312,28.5983,28.6426,22472.0
2019-08-30 10:50:00,32.32,32.34,32.24,32.33,82368.0,28.6249,28.6426,28.5541,28.6338,82368.0
2019-08-30 11:00:00,32.34,32.34,32.18,32.24,67370.0,28.6426,28.6426,28.5009,28.5541,67370.0
2019-08-30 11:10:00,32.24,32.24,32.13,32.24,34774.0,28.5541,28.5541,28.4566,28.5541,34774.0
2019-08-30 11:20:00,32.23,32.31,32.2,32.3,33246.0,28.5452,28.6161,28.5186,28.6072,33246.0
2019-08-30 11:30:00,32.32,32.4,32.31,32.36,106152.0,28.6249,28.6958,28.6161,28.6603,106152.0
2019-08-30 11:40:00,32.37,32.4,32.35,32.37,22292.0,28.6692,28.6958,28.6515,28.6692,22292.0
2019-08-30 11:50:00,32.38,32.47,32.28,32.39,53384.0,28.678,28.7578,28.5895,28.6869,53384.0
2019-08-30 12:00:00,32.41,32.45,32.38,32.41,25756.0,28.7046,28.74,28.678,28.7046,25756.0
2019-08-30 12:10:00,32.4,32.44,32.4,32.42,15630.0,28.6958,28.7312,28.6958,28.7135,15630.0
2019-08-30 12:20:00,32.42,32.57,32.4,32.55,45028.0,28.7135,28.8463,28.6958,28.8286,45028.0
2019-08-30 12:30:00,32.54,32.69,32.53,32.69,54784.0,28.8198,28.9526,28.8109,28.9526,54784.0
2019-08-30 12:40:00,32.69,32.83,32.67,32.82,54970.0,28.9526,29.0766,28.9349,29.0677,54970.0
2019-08-30 12:50:00,32.82,32.82,32.76,32.77,51802.0,29.0677,29.0677,29.0146,29.0235,51802.0
2019-08-30 13:00:00,32.77,32.86,32.76,32.86,43772.0,29.0235,29.1032,29.0146,29.1032,43772.0
2019-08-30 13:10:00,32.86,32.96,32.86,32.93,54584.0,29.1032,29.1917,29.1032,29.1652,54584.0
2019-08-30 13:20:00,32.92,32.93,32.77,32.8,39098.0,29.1563,29.1652,29.0235,29.05,39098.0
2019-08-30 13:30:00,32.79,32.91,32.78,32.9,58390.0,29.0412,29.1475,29.0323,29.1386,58390.0
2019-08-30 13:40:00,32.91,32.91,32.8,32.82,38068.0,29.1475,29.1475,29.05,29.0677,38068.0
2019-08-30 13:50:00,32.82,32.85,32.78,32.82,43104.0,29.0677,29.0943,29.0323,29.0677,43104.0
2019-08-30 14:00:00,32.83,32.89,32.83,32.89,30262.0,29.0766,29.1297,29.0766,29.1297,30262.0
2019-08-30 14:10:00,32.89,33.04,32.89,33.01,82480.0,29.1297,29.2626,29.1297,29.236,82480.0
2019-08-30 14:20:00,33.01,33.04,32.94,32.95,77634.0,29.236,29.2626,29.174,29.1829,77634.0
2019-08-30 14:30:00,32.96,32.98,32.9,32.98,54658.0,29.1917,29.2095,29.1386,29.2095,54658.0
2019-08-30 14:40:00,32.98,32.99,32.92,32.96,41176.0,29.2095,29.2183,29.1563,29.1917,41176.0
2019-08-30 14:50:00,32.96,32.98,32.92,32.94,34660.0,29.1917,29.2095,29.1563,29.174,34660.0
2019-08-30 15:00:00,32.94,32.97,32.9,32.96,43442.0,29.174,29.2006,29.1386,29.1917,43442.0
2019-08-30 15:10:00,32.95,32.97,32.85,32.88,37218.0,29.1829,29.2006,29.0943,29.1209,37218.0
2019-08-30 15:20:00,32.88,33.03,32.88,33.02,49660.0,29.1209,29.2537,29.1209,29.2449,49660.0
2019-08-30 15:30:00,33.02,33.07,32.98,33.02,110098.0,29.2449,29.2892,29.2095,29.2449,110098.0
2019-08-30 15:40:00,33.03,33.06,32.97,32.97,124422.0,29.2537,29.2803,29.2006,29.2006,124422.0
2019-08-30 15:50:00,32.97,33.0,32.88,32.89,367314.0,29.2006,29.2272,29.1209,29.1297,367314.0
2019-09-03 09:30:00,32.57,32.81,32.44,32.74,40502.0,28.8463,29.0589,28.7312,28.9969,40502.0
2019-09-03 09:40:00,32.75,33.0,32.67,33.0,32690.0,29.0057,29.2272,28.9349,29.2272,32690.0
2019-09-03 09:50:00,32.96,33.12,32.82,32.91,45958.0,29.1917,29.3334,29.0677,29.1475,45958.0
2019-09-03 10:00:00,32.88,32.88,32.46,32.48,64358.0,29.1209,29.1209,28.7489,28.7666,64358.0
2019-09-03 10:10:00,32.45,32.49,32.13,32.13,71510.0,28.74,28.7755,28.4566,28.4566,71510.0
2019-09-03 10:20:00,32.12,32.22,32.05,32.16,73352.0,28.4478,28.5363,28.3858,28.4832,73352.0
2019-09-03 10:30:00,32.15,32.15,32.0,32.03,44884.0,28.4743,28.4743,28.3415,28.3681,44884.0
2019-09-03 10:40:00,32.04,32.13,31.92,31.94,74412.0,28.3769,28.4566,28.2706,28.2884,74412.0
2019-09-03 10:50:00,31.95,32.04,31.85,31.9,118494.0,28.2972,28.3769,28.2086,28.2529,118494.0
2019-09-03 11:00:00,31.89,31.9,31.71,31.73,81344.0,28.2441,28.2529,28.0846,28.1024,81344.0
2019-09-03 11:10:00,31.73,31.82,31.67,31.82,45778.0,28.1024,28.1821,28.0492,28.1821,45778.0
2019-09-03 11:20:00,31.81,31.87,31.66,31.7,50302.0,28.1732,28.2264,28.0404,28.0758,50302.0
2019-09-03 11:30:00,31.74,31.78,31.68,31.69,28068.0,28.1112,28.1466,28.0581,28.0669,28068.0
2019-09-03 11:40:00,31.69,31.72,31.63,31.7,37320.0,28.0669,28.0935,28.0138,28.0758,37320.0
2019-09-03 11:50:00,31.71,31.71,31.61,31.66,28900.0,28.0846,28.0846,27.9961,28.0404,28900.0
2019-09-03 12:00:00,31.65,31.68,31.61,31.67,30518.0,28.0315,28.0581,27.9961,28.0492,30518.0
2019-09-03 12:10:00,31.67,31.69,31.64,31.69,29698.0,28.0492,28.0669,28.0227,28.0669,29698.0
2019-09-03 12:20:00,31.68,31.68,31.54,31.56,33874.0,28.0581,28.0581,27.9341,27.9518,33874.0
2019-09-03 12:30:00,31.54,31.56,31.48,31.49,39656.0,27.9341,27.9518,27.8809,27.8898,39656.0
2019-09-03 12:40:00,31.49,31.5,31.41,31.45,40142.0,27.8898,27.8987,27.8189,27.8544,40142.0
2019-09-03 12:50:00,31.45,31.45,31.36,31.37,43554.0,27.8544,27.8544,27.7747,27.7835,43554.0
2019-09-03 13:00:00,31.38,31.42,31.28,31.32,68550.0,27.7924,27.8278,27.7038,27.7392,68550.0
2019-09-03 13:10:00,31.32,31.37,31.26,31.3,52756.0,27.7392,27.7835,27.6861,27.7215,52756.0
2019-09-03 13:20:00,31.29,31.34,31.27,31.3,21202.0,27.7127,27.757,27.695,27.7215,21202.0
2019-09-03 13:30:00,31.3,31.32,31.27,31.29,40282.0,27.7215,27.7392,27.695,27.7127,40282.0
2019-09-03 13:40:00,31.32,31.37,31.3,31.33,61414.0,27.7392,27.7835,27.7215,27.7481,61414.0
2019-09-03 13:50:00,31.33,31.34,31.27,31.31,35318.0,27.7481,27.757,27.695,27.7304,35318.0
2019-09-03 14:00:00,31.3,31.32,31.25,31.25,26794.0,27.7215,27.7392,27.6772,27.6772,26794.0
2019-09-03 14:10:00,31.27,31.32,31.21,31.21,43710.0,27.695,27.7392,27.6418,27.6418,43710.0
2019-09-03 14:20:00,31.23,31.24,31.08,31.08,74604.0,27.6595,27.6684,27.5267,27.5267,74604.0
2019-09-03 14:30:00,31.1,31.13,31.04,31.07,73674.0,27.5444,27.571,27.4912,27.5178,73674.0
2019-09-03 14:40:00,31.06,31.06,30.92,30.95,133274.0,27.509,27.509,27.385,27.4115,133274.0
2019-09-03 14:50:00,30.95,31.0,30.93,30.98,54484.0,27.4115,27.4558,27.3938,27.4381,54484.0
2019-09-03 15:00:00,30.98,31.0,30.95,30.99,53202.0,27.4381,27.4558,27.4115,27.447,53202.0
2019-09-03 15:10:00,30.99,31.14,30.98,31.11,135662.0,27.447,27.5798,27.4381,27.5532,135662.0
2019-09-03 15:20:00,31.11,31.15,31.01,31.06,78190.0,27.5532,27.5887,27.4647,27.509,78190.0
2019-09-03 15:30:00,31.06,31.22,31.05,31.22,189868.0,27.509,27.6507,27.5001,27.6507,189868.0
2019-09-03 15:40:00,31.22,31.27,31.18,31.24,238690.0,27.6507,27.695,27.6152,27.6684,238690.0
2019-09-03 15:50:00,31.24,31.36,31.24,31.34,407626.0,27.6684,27.7747,27.6684,27.757,407626.0
2019-09-04 09:30:00,31.59,31.76,31.34,31.47,151494.0,27.9784,28.1289,27.757,27.8721,151494.0
2019-09-04 09:40:00,31.48,31.53,31.31,31.31,32766.0,27.8809,27.9252,27.7304,27.7304,32766.0
2019-09-04 09:50:00,31.29,31.34,31.19,31.24,46190.0,27.7127,27.757,27.6241,27.6684,46190.0
2019-09-04 10:00:00,31.24,31.34,31.23,31.32,40352.0,27.6684,27.757,27.6595,27.7392,40352.0
2019-09-04 10:10:00,31.33,31.34,31.25,31.34,28800.0,27.7481,27.757,27.6772,27.757,28800.0
2019-09-04 10:20:00,31.36,31.39,31.29,31.34,42798.0,27.7747,27.8012,27.7127,27.757,42798.0
2019-09-04 10:30:00,31.32,31.46,31.32,31.46,30620.0,27.7392,27.8632,27.7392,27.8632,30620.0
2019-09-04 10:40:00,31.44,31.48,31.39,31.42,39422.0,27.8455,27.8809,27.8012,27.8278,39422.0
2019-09-04 10:50:00,31.4,31.46,31.33,31.33,46562.0,27.8101,27.8632,27.7481,27.7481,46562.0
2019-09-04 11:00:00,31.33,31.35,31.29,31.3,28354.0,27.7481,27.7658,27.7127,27.7215,28354.0
2019-09-04 11:10:00,31.3,31.38,31.3,31.36,49382.0,27.7215,27.7924,27.7215,27.7747,49382.0
2019-09-04 11:20:00,31.37,31.46,31.37,31.45,58090.0,27.7835,27.8632,27.7835,27.8544,58090.0
2019-09-04 11:30:00,31.47,31.52,31.46,31.5,18956.0,27.8721,27.9164,27.8632,27.8987,18956.0
2019-09-04 11:40:00,31.51,31.52,31.47,31.5,22044.0,27.9075,27.9164,27.8721,27.8987,22044.0
2019-09-04 11:50:00,31.5,31.5,31.42,31.46,12232.0,27.8987,27.8987,27.8278,27.8632,12232.0
2019-09-04 12:00:00,31.47,31.53,31.47,31.5,18818.0,27.8721,27.9252,27.8721,27.8987,18818.0
2019-09-04 12:10:00,31.5,31.51,31.39,31.4,26466.0,27.8987,27.9075,27.8012,27.8101,26466.0
2019-09-04 12:20:00,31.4,31.46,31.39,31.43,11346.0,27.8101,27.8632,27.8012,27.8367,11346.0
2019-09-04 12:30:00,31.43,31.47,31.42,31.43,19468.0,27.8367,27.8721,27.8278,27.8367,19468.0
2019-09-04 12:40:00,31.43,31.46,31.4,31.45,12456.0,27.8367,27.8632,27.8101,27.8544,12456.0
2019-09-04 12:50:00,31.45,31.5,31.45,31.48,11840.0,27.8544,27.8987,27.8544,27.8809,11840.0
2019-09-04 13:00:00,31.48,31.5,31.47,31.5,31910.0,27.8809,27.8987,27.8721,27.8987,31910.0
2019-09-04 13:10:00,31.49,31.52,31.46,31.49,31892.0,27.8898,27.9164,27.8632,27.8898,31892.0
2019-09-04 13:20:00,31.5,31.55,31.5,31.54,31446.0,27.8987,27.9429,27.8987,27.9341,31446.0
2019-09-04 13:30:00,31.55,31.59,31.5,31.51,24098.0,27.9429,27.9784,27.8987,27.9075,24098.0
2019-09-04 13:40:00,31.5,31.5,31.46,31.47,11600.0,27.8987,27.8987,27.8632,27.8721,11600.0
2019-09-04 13:50:00,31.47,31.5,31.46,31.47,11070.0,27.8721,27.8987,27.8632,27.8721,11070.0
2019-09-04 14:00:00,31.47,31.48,31.43,31.45,17134.0,27.8721,27.8809,27.8367,27.8544,17134.0
2019-09-04 14:10:00,31.45,31.46,31.39,31.43,21072.0,27.8544,27.8632,27.8012,27.8367,21072.0
2019-09-04 14:20:00,31.42,31.55,31.42,31.47,38214.0,27.8278,27.9429,27.8278,27.8721,38214.0
2019-09-04 14:30:00,31.48,31.53,31.47,31.52,32242.0,27.8809,27.9252,27.8721,27.9164,32242.0
2019-09-04 14:40:00,31.52,31.59,31.5,31.59,39476.0,27.9164,27.9784,27.8987,27.9784,39476.0
2019-09-04 14:50:00,31.59,31.64,31.57,31.59,26672.0,27.9784,28.0227,27.9607,27.9784,26672.0
2019-09-04 15:00:00,31.59,31.61,31.54,31.56,29538.0,27.9784,27.9961,27.9341,27.9518,29538.0
2019-09-04 15:10:00,31.56,31.59,31.53,31.53,39874.0,27.9518,27.9784,27.9252,27.9252,39874.0
2019-09-04 15:20:00,31.54,31.6,31.53,31.59,31120.0,27.9341,27.9872,27.9252,27.9784,31120.0
2019-09-04 15:30:00,31.59,31.64,31.57,31.59,46644.0,27.9784,28.0227,27.9607,27.9784,46644.0
2019-09-04 15:40:00,31.59,31.59,31.56,31.59,73072.0,27.9784,27.9784,27.9518,27.9784,73072.0
2019-09-04 15:50:00,31.59,31.59,31.48,31.5,157542.0,27.9784,27.9784,27.8809,27.8987,157542.0
2019-09-05 09:30:00,31.86,32.01,31.66,31.9,69770.0,28.2175,28.3504,28.0404,28.2529,69770.0
2019-09-05 09:40:00,31.91,32.1,31.89,32.04,44134.0,28.2618,28.4301,28.2441,28.3769,44134.0
2019-09-05 09:50:00,32.06,32.06,31.92,31.98,36122.0,28.3946,28.3946,28.2706,28.3238,36122.0
2019-09-05 10:00:00,31.98,32.13,31.93,32.12,35188.0,28.3238,28.4566,28.2795,28.4478,35188.0
2019-09-05 10:10:00,32.11,32.3,32.1,32.26,47848.0,28.4389,28.6072,28.4301,28.5718,47848.0
2019-09-05 10:20:00,32.26,32.4,32.23,32.38,52520.0,28.5718,28.6958,28.5452,28.678,52520.0
2019-09-05 10:30:00,32.35,32.49,32.34,32.43,35876.0,28.6515,28.7755,28.6426,28.7223,35876.0
2019-09-05 10:40:00,32.44,32.52,32.44,32.49,29462.0,28.7312,28.802,28.7312,28.7755,29462.0
2019-09-05 10:50:00,32.5,32.58,32.5,32.55,29768.0,28.7843,28.8552,28.7843,28.8286,29768.0
2019-09-05 11:00:00,32.55,32.58,32.49,32.54,52832.0,28.8286,28.8552,28.7755,28.8198,52832.0
2019-09-05 11:10:00,32.57,32.6,32.53,32.53,18672.0,28.8463,28.8729,28.8109,28.8109,18672.0
2019-09-05 11:20:00,32.52,32.57,32.48,32.56,100888.0,28.802,28.8463,28.7666,28.8375,100888.0
2019-09-05 11:30:00,32.56,32.62,32.54,32.56,19160.0,28.8375,28.8906,28.8198,28.8375,19160.0
2019-09-05 11:40:00,32.56,32.58,32.5,32.5,17566.0,28.8375,28.8552,28.7843,28.7843,17566.0
2019-09-05 11:50:00,32.52,32.55,32.45,32.49,19280.0,28.802,28.8286,28.74,28.7755,19280.0
2019-09-05 12:00:00,32.5,32.56,32.48,32.51,45084.0,28.7843,28.8375,28.7666,28.7932,45084.0
2019-09-05 12:10:00,32.51,32.59,32.51,32.55,27174.0,28.7932,28.864,28.7932,28.8286,27174.0
2019-09-05 12:20:00,32.56,32.56,32.49,32.51,22260.0,28.8375,28.8375,28.7755,28.7932,22260.0
2019-09-05 12:30:00,32.5,32.53,32.47,32.49,17948.0,28.7843,28.8109,28.7578,28.7755,17948.0
2019-09-05 12:40:00,32.49,32.53,32.49,32.49,15622.0,28.7755,28.8109,28.7755,28.7755,15622.0
2019-09-05 12:50:00,32.49,32.54,32.47,32.54,54660.0,28.7755,28.8198,28.7578,28.8198,54660.0
2019-09-05 13:00:00,32.55,32.6,32.42,32.48,66274.0,28.8286,28.8729,28.7135,28.7666,66274.0
2019-09-05 13:10:00,32.47,32.48,32.42,32.45,24990.0,28.7578,28.7666,28.7135,28.74,24990.0
2019-09-05 13:20:00,32.46,32.53,32.44,32.51,31952.0,28.7489,28.8109,28.7312,28.7932,31952.0
2019-09-05 13:30:00,32.51,32.58,32.49,32.57,25686.0,28.7932,28.8552,28.7755,28.8463,25686.0
2019-09-05 13:40:00,32.57,32.66,32.57,32.65,24466.0,28.8463,28.926,28.8463,28.9172,24466.0
2019-09-05 13:50:00,32.66,32.69,32.63,32.69,20916.0,28.926,28.9526,28.8995,28.9526,20916.0
2019-09-05 14:00:00,32.69,32.69,32.6,32.61,21064.0,28.9526,28.9526,28.8729,28.8818,21064.0
2019-09-05 14:10:00,32.62,32.62,32.58,32.59,13788.0,28.8906,28.8906,28.8552,28.864,13788.0
2019-09-05 14:20:00,32.59,32.63,32.56,32.62,16390.0,28.864,28.8995,28.8375,28.8906,16390.0
2019-09-05 14:30:00,32.62,32.62,32.58,32.6,16698.0,28.8906,28.8906,28.8552,28.8729,16698.0
2019-09-05 14:40:00,32.6,32.63,32.56,32.57,25468.0,28.8729,28.8995,28.8375,28.8463,25468.0
2019-09-05 14:50:00,32.58,32.62,32.58,32.6,22188.0,28.8552,28.8906,28.8552,28.8729,22188.0
2019-09-05 15:00:00,32.6,32.65,32.6,32.63,20472.0,28.8729,28.9172,28.8729,28.8995,20472.0
2019-09-05 15:10:00,32.64,32.7,32.63,32.69,29950.0,28.9083,28.9615,28.8995,28.9526,29950.0
2019-09-05 15:20:00,32.68,32.69,32.58,32.59,27398.0,28.9438,28.9526,28.8552,28.864,27398.0
2019-09-05 15:30:00,32.59,32.6,32.52,32.55,38394.0,28.864,28.8729,28.802,28.8286,38394.0
2019-09-05 15:40:00,32.56,32.56,32.46,32.48,74318.0,28.8375,28.8375,28.7489,28.7666,74318.0
2019-09-05 15:50:00,32.48,32.48,32.42,32.43,192566.0,28.7666,28.7666,28.7135,28.7223,192566.0
2019-09-06 09:30:00,32.4,32.63,32.23,32.4,38370.0,28.6958,28.8995,28.5452,28.6958,38370.0
2019-09-06 09:40:00,32.39,32.68,32.39,32.66,31172.0,28.6869,28.9438,28.6869,28.926,31172.0
2019-09-06 09:50:00,32.63,32.64,32.48,32.53,28282.0,28.8995,28.9083,28.7666,28.8109,28282.0
2019-09-06 10:00:00,32.5,32.64,32.46,32.61,46130.0,28.7843,28.9083,28.7489,28.8818,46130.0
2019-09-06 10:10:00,32.55,32.74,32.55,32.7,22718.0,28.8286,28.9969,28.8286,28.9615,22718.0
2019-09-06 10:20:00,32.74,32.85,32.73,32.84,27026.0,28.9969,29.0943,28.988,29.0855,27026.0
2019-09-06 10:30:00,32.84,32.88,32.73,32.77,27350.0,29.0855,29.1209,28.988,29.0235,27350.0
2019-09-06 10:40:00,32.77,32.88,32.77,32.85,18378.0,29.0235,29.1209,29.0235,29.0943,18378.0
2019-09-06 10:50:00,32.84,32.88,32.74,32.8,12664.0,29.0855,29.1209,28.9969,29.05,12664.0
2019-09-06 11:00:00,32.79,32.87,32.75,32.81,26844.0,29.0412,29.112,29.0057,29.0589,26844.0
2019-09-06 11:10:00,32.84,32.9,32.77,32.83,18676.0,29.0855,29.1386,29.0235,29.0766,18676.0
2019-09-06 11:20:00,32.83,32.85,32.77,32.77,11200.0,29.0766,29.0943,29.0235,29.0235,11200.0
2019-09-06 11:30:00,32.78,32.96,32.77,32.95,30746.0,29.0323,29.1917,29.0235,29.1829,30746.0
2019-09-06 11:40:00,32.95,33.04,32.93,32.99,25500.0,29.1829,29.2626,29.1652,29.2183,25500.0
2019-09-06 11:50:00,32.99,33.02,32.91,32.94,14672.0,29.2183,29.2449,29.1475,29.174,14672.0
2019-09-06 12:00:00,32.93,32.98,32.93,32.97,17252.0,29.1652,29.2095,29.1652,29.2006,17252.0
2019-09-06 12:10:00,32.99,32.99,32.9,32.99,45406.0,29.2183,29.2183,29.1386,29.2183,45406.0
2019-09-06 12:20:00,33.0,33.0,32.92,32.94,16240.0,29.2272,29.2272,29.1563,29.174,16240.0
2019-09-06 12:30:00,32.95,32.95,32.9,32.91,20024.0,29.1829,29.1829,29.1386,29.1475,20024.0
2019-09-06 12:40:00,32.91,32.92,32.84,32.85,90044.0,29.1475,29.1563,29.0855,29.0943,90044.0
2019-09-06 12:50:00,32.86,32.88,32.81,32.88,24026.0,29.1032,29.1209,29.0589,29.1209,24026.0
2019-09-06 13:00:00,32.89,32.94,32.88,32.9,20460.0,29.1297,29.174,29.1209,29.1386,20460.0
2019-09-06 13:10:00,32.91,32.94,32.88,32.92,22716.0,29.1475,29.174,29.1209,29.1563,22716.0
2019-09-06 13:20:00,32.9,32.92,32.88,32.92,14790.0,29.1386,29.1563,29.1209,29.1563,14790.0
2019-09-06 13:30:00,32.92,32.95,32.86,32.87,13444.0,29.1563,29.1829,29.1032,29.112,13444.0
2019-09-06 13:40:00,32.87,32.87,32.75,32.79,38680.0,29.112,29.112,29.0057,29.0412,38680.0
2019-09-06 13:50:00,32.79,32.85,32.77,32.8,16544.0,29.0412,29.0943,29.0235,29.05,16544.0
2019-09-06 14:00:00,32.79,32.79,32.71,32.75,23358.0,29.0412,29.0412,28.9703,29.0057,23358.0
2019-09-06 14:10:00,32.77,32.81,32.71,32.73,20872.0,29.0235,29.0589,28.9703,28.988,20872.0
2019-09-06 14:20:00,32.75,32.77,32.68,32.73,16340.0,29.0057,29.0235,28.9438,28.988,16340.0
2019-09-06 14:30:00,32.73,32.73,32.63,32.63,11716.0,28.988,28.988,28.8995,28.8995,11716.0
2019-09-06 14:40:00,32.62,32.67,32.59,32.59,23686.0,28.8906,28.9349,28.864,28.864,23686.0
2019-09-06 14:50:00,32.58,32.58,32.51,32.54,24032.0,28.8552,28.8552,28.7932,28.8198,24032.0
2019-09-06 15:00:00,32.56,32.56,32.52,32.55,21054.0,28.8375,28.8375,28.802,28.8286,21054.0
2019-09-06 15:10:00,32.54,32.63,32.52,32.6,19010.0,28.8198,28.8995,28.802,28.8729,19010.0
2019-09-06 15:20:00,32.6,32.65,32.59,32.65,28194.0,28.8729,28.9172,28.864,28.9172,28194.0
2019-09-06 15:30:00,32.64,32.66,32.61,32.63,48874.0,28.9083,28.926,28.8818,28.8995,48874.0
2019-09-06 15:40:00,32.63,32.68,32.6,32.65,72394.0,28.8995,28.9438,28.8729,28.9172,72394.0
2019-09-06 15:50:00,32.65,32.67,32.59,32.63,140182.0,28.9172,28.9349,28.864,28.8995,140182.0
2019-09-09 09:30:00,32.68,32.9,32.65,32.89,87584.0,28.9438,29.1386,28.9172,29.1297,87584.0
2019-09-09 09:40:00,32.92,33.09,32.87,33.09,19668.0,29.1563,29.3069,29.112,29.3069,19668.0
2019-09-09 09:50:00,33.07,33.16,33.02,33.1,20798.0,29.2892,29.3689,29.2449,29.3157,20798.0
2019-09-09 10:00:00,33.13,33.18,33.09,33.13,45666.0,29.3423,29.3866,29.3069,29.3423,45666.0
2019-09-09 10:10:00,33.13,33.38,33.13,33.33,48610.0,29.3423,29.5637,29.3423,29.5194,48610.0
2019-09-09 10:20:00,33.34,33.45,33.31,33.44,53188.0,29.5283,29.6257,29.5017,29.6169,53188.0
2019-09-09 10:30:00,33.46,33.48,33.23,33.27,36844.0,29.6346,29.6523,29.4309,29.4663,36844.0
2019-09-09 10:40:00,33.28,33.29,33.16,33.18,22310.0,29.4752,29.484,29.3689,29.3866,22310.0
2019-09-09 10:50:00,33.17,33.18,33.05,33.09,17912.0,29.3777,29.3866,29.2715,29.3069,17912.0
2019-09-09 11:00:00,33.09,33.13,33.08,33.1,44518.0,29.3069,29.3423,29.298,29.3157,44518.0
2019-09-09 11:10:00,33.09,33.1,33.02,33.02,22688.0,29.3069,29.3157,29.2449,29.2449,22688.0
2019-09-09 11:20:00,33.02,33.11,32.99,33.1,21446.0,29.2449,29.3246,29.2183,29.3157,21446.0
2019-09-09 11:30:00,33.1,33.14,33.09,33.13,17504.0,29.3157,29.3512,29.3069,29.3423,17504.0
2019-09-09 11:40:00,33.13,33.18,33.13,33.15,41966.0,29.3423,29.3866,29.3423,29.36,41966.0
2019-09-09 11:50:00,33.15,33.18,33.13,33.16,16852.0,29.36,29.3866,29.3423,29.3689,16852.0
2019-09-09 12:00:00,33.16,33.3,33.16,33.3,36532.0,29.3689,29.4929,29.3689,29.4929,36532.0
2019-09-09 12:10:00,33.3,33.35,33.26,33.27,32340.0,29.4929,29.5372,29.4574,29.4663,32340.0
2019-09-09 12:20:00,33.25,33.27,33.19,33.21,22280.0,29.4486,29.4663,29.3954,29.4132,22280.0
2019-09-09 12:30:00,33.2,33.22,33.06,33.06,17636.0,29.4043,29.422,29.2803,29.2803,17636.0
2019-09-09 12:40:00,33.08,33.12,33.07,33.1,8952.0,29.298,29.3334,29.2892,29.3157,8952.0
2019-09-09 12:50:00,33.1,33.17,33.09,33.16,13176.0,29.3157,29.3777,29.3069,29.3689,13176.0
2019-09-09 13:00:00,33.17,33.23,33.16,33.21,15974.0,29.3777,29.4309,29.3689,29.4132,15974.0
2019-09-09 13:10:00,33.21,33.27,33.2,33.26,14932.0,29.4132,29.4663,29.4043,29.4574,14932.0
2019-09-09 13:20:00,33.27,33.27,33.24,33.24,21076.0,29.4663,29.4663,29.4397,29.4397,21076.0
2019-09-09 13:30:00,33.24,33.27,33.19,33.19,13762.0,29.4397,29.4663,29.3954,29.3954,13762.0
2019-09-09 13:40:00,33.2,33.22,33.16,33.19,10420.0,29.4043,29.422,29.3689,29.3954,10420.0
2019-09-09 13:50:00,33.18,33.21,33.16,33.17,9282.0,29.3866,29.4132,29.3689,29.3777,9282.0
2019-09-09 14:00:00,33.17,33.17,33.1,33.15,23602.0,29.3777,29.3777,29.3157,29.36,23602.0
2019-09-09 14:10:00,33.13,33.2,33.13,33.17,18540.0,29.3423,29.4043,29.3423,29.3777,18540.0
2019-09-09 14:20:00,33.17,33.22,33.15,33.17,23542.0,29.3777,29.422,29.36,29.3777,23542.0
2019-09-09 14:30:00,33.17,33.2,33.15,33.16,26320.0,29.3777,29.4043,29.36,29.3689,26320.0
2019-09-09 14:40:00,33.15,33.15,33.11,33.12,20260.0,29.36,29.36,29.3246,29.3334,20260.0
2019-09-09 14:50:00,33.12,33.18,33.11,33.18,23056.0,29.3334,29.3866,29.3246,29.3866,23056.0
2019-09-09 15:00:00,33.2,33.22,33.18,33.2,16504.0,29.4043,29.422,29.3866,29.4043,16504.0
2019-09-09 15:10:00,33.2,33.28,33.2,33.23,35532.0,29.4043,29.4752,29.4043,29.4309,35532.0
2019-09-09 15:20:00,33.24,33.27,33.2,33.27,26218.0,29.4397,29.4663,29.4043,29.4663,26218.0
2019-09-09 15:30:00,33.26,33.33,33.24,33.33,36258.0,29.4574,29.5194,29.4397,29.5194,36258.0
2019-09-09 15:40:00,33.33,33.41,33.32,33.41,59638.0,29.5194,29.5903,29.5106,29.5903,59638.0
2019-09-09 15:50:00,33.41,33.46,33.38,33.41,215830.0,29.5903,29.6346,29.5637,29.5903,215830.0
2019-09-10 09:30:00,33.42,33.71,33.32,33.68,53804.0,29.5991,29.856,29.5106,29.8294,53804.0
2019-09-10 09:40:00,33.67,33.74,33.5,33.61,29720.0,29.8206,29.8826,29.67,29.7674,29720.0
2019-09-10 09:50:00,33.59,33.82,33.59,33.76,26492.0,29.7497,29.9534,29.7497,29.9003,26492.0
2019-09-10 10:00:00,33.73,34.02,33.65,33.97,47512.0,29.8737,30.1306,29.8029,30.0863,47512.0
2019-09-10 10:10:00,34.01,34.1,33.91,33.94,39148.0,30.1217,30.2014,30.0331,30.0597,39148.0
2019-09-10 10:20:00,33.95,34.09,33.88,33.9,26940.0,30.0686,30.1925,30.0066,30.0243,26940.0
2019-09-10 10:30:00,33.88,34.0,33.84,33.97,37518.0,30.0066,30.1128,29.9711,30.0863,37518.0
2019-09-10 10:40:00,33.97,33.99,33.88,33.99,21240.0,30.0863,30.104,30.0066,30.104,21240.0
2019-09-10 10:50:00,33.98,34.15,33.98,34.12,41032.0,30.0951,30.2457,30.0951,30.2191,41032.0
2019-09-10 11:00:00,34.11,34.18,34.09,34.17,55392.0,30.2103,30.2723,30.1925,30.2634,55392.0
2019-09-10 11:10:00,34.16,34.21,34.1,34.19,39744.0,30.2545,30.2988,30.2014,30.2811,39744.0
2019-09-10 11:20:00,34.19,34.21,34.06,34.14,40538.0,30.2811,30.2988,30.166,30.2368,40538.0
2019-09-10 11:30:00,34.15,34.19,34.13,34.18,31246.0,30.2457,30.2811,30.228,30.2723,31246.0
2019-09-10 11:40:00,34.13,34.3,34.13,34.27,63978.0,30.228,30.3785,30.228,30.352,63978.0
2019-09-10 11:50:00,34.26,34.32,34.26,34.3,19802.0,30.3431,30.3963,30.3431,30.3785,19802.0
2019-09-10 12:00:00,34.32,34.34,34.23,34.24,30346.0,30.3963,30.414,30.3165,30.3254,30346.0
2019-09-10 12:10:00,34.24,34.33,34.21,34.27,37424.0,30.3254,30.4051,30.2988,30.352,37424.0
2019-09-10 12:20:00,34.27,34.31,34.19,34.19,45242.0,30.352,30.3874,30.2811,30.2811,45242.0
2019-09-10 12:30:00,34.2,34.25,34.16,34.24,14468.0,30.29,30.3343,30.2545,30.3254,14468.0
2019-09-10 12:40:00,34.24,34.27,34.23,34.26,8868.0,30.3254,30.352,30.3165,30.3431,8868.0
2019-09-10 12:50:00,34.26,34.31,34.22,34.24,21042.0,30.3431,30.3874,30.3077,30.3254,21042.0
2019-09-10 13:00:00,34.24,34.26,34.22,34.23,9048.0,30.3254,30.3431,30.3077,30.3165,9048.0
2019-09-10 13:10:00,34.24,34.31,34.24,34.26,13566.0,30.3254,30.3874,30.3254,30.3431,13566.0
2019-09-10 13:20:00,34.24,34.46,34.24,34.46,26150.0,30.3254,30.5202,30.3254,30.5202,26150.0
2019-09-10 13:30:00,34.45,34.52,34.42,34.5,25856.0,30.5114,30.5734,30.4848,30.5557,25856.0
2019-09-10 13:40:00,34.52,34.59,34.49,34.59,21674.0,30.5734,30.6354,30.5468,30.6354,21674.0
2019-09-10 13:50:00,34.6,34.68,34.6,34.68,39698.0,30.6442,30.7151,30.6442,30.7151,39698.0
2019-09-10 14:00:00,34.66,34.7,34.63,34.65,34896.0,30.6974,30.7328,30.6708,30.6885,34896.0
2019-09-10 14:10:00,34.64,34.75,34.64,34.74,40756.0,30.6797,30.7771,30.6797,30.7682,40756.0
2019-09-10 14:20:00,34.74,34.8,34.72,34.76,49160.0,30.7682,30.8214,30.7505,30.7859,49160.0
2019-09-10 14:30:00,34.75,34.8,34.72,34.8,118146.0,30.7771,30.8214,30.7505,30.8214,118146.0
2019-09-10 14:40:00,34.8,34.82,34.7,34.7,48676.0,30.8214,30.8391,30.7328,30.7328,48676.0
2019-09-10 14:50:00,34.7,34.71,34.49,34.54,81382.0,30.7328,30.7417,30.5468,30.5911,81382.0
2019-09-10 15:00:00,34.53,34.6,34.49,34.5,36440.0,30.5822,30.6442,30.5468,30.5557,36440.0
2019-09-10 15:10:00,34.51,34.54,34.46,34.48,43218.0,30.5645,30.5911,30.5202,30.538,43218.0
2019-09-10 15:20:00,34.49,34.58,34.48,34.58,108906.0,30.5468,30.6265,30.538,30.6265,108906.0
2019-09-10 15:30:00,34.58,34.59,34.52,34.56,232348.0,30.6265,30.6354,30.5734,30.6088,232348.0
2019-09-10 15:40:00,34.56,34.59,34.53,34.56,176640.0,30.6088,30.6354,30.5822,30.6088,176640.0
2019-09-10 15:50:00,34.56,34.63,34.54,34.62,384360.0,30.6088,30.6708,30.5911,30.662,384360.0
2019-09-11 09:30:00,34.55,34.64,33.99,34.06,70028.0,30.6,30.6797,30.104,30.166,70028.0
2019-09-11 09:40:00,34.08,34.21,34.07,34.2,37530.0,30.1837,30.2988,30.1748,30.29,37530.0
2019-09-11 09:50:00,34.21,34.29,34.06,34.06,17246.0,30.2988,30.3697,30.166,30.166,17246.0
2019-09-11 10:00:00,34.12,34.3,34.08,34.3,19214.0,30.2191,30.3785,30.1837,30.3785,19214.0
2019-09-11 10:10:00,34.24,34.38,34.18,34.23,21364.0,30.3254,30.4494,30.2723,30.3165,21364.0
2019-09-11 10:20:00,34.21,34.39,34.21,34.39,12276.0,30.2988,30.4583,30.2988,30.4583,12276.0
2019-09-11 10:30:00,34.36,34.48,34.33,34.35,22164.0,30.4317,30.538,30.4051,30.4228,22164.0
2019-09-11 10:40:00,34.37,34.43,34.29,34.43,17200.0,30.4405,30.4937,30.3697,30.4937,17200.0
2019-09-11 10:50:00,34.41,34.61,34.39,34.54,43998.0,30.476,30.6531,30.4583,30.5911,43998.0
2019-09-11 11:00:00,34.52,34.69,34.49,34.68,33964.0,30.5734,30.724,30.5468,30.7151,33964.0
2019-09-11 11:10:00,34.68,34.78,34.67,34.7,64602.0,30.7151,30.8037,30.7062,30.7328,64602.0
2019-09-11 11:20:00,34.69,34.73,34.63,34.69,35526.0,30.724,30.7594,30.6708,30.724,35526.0
2019-09-11 11:30:00,34.69,34.7,34.39,34.43,145760.0,30.724,30.7328,30.4583,30.4937,145760.0
2019-09-11 11:40:00,34.44,34.49,34.3,34.31,53818.0,30.5025,30.5468,30.3785,30.3874,53818.0
2019-09-11 11:50:00,34.31,34.36,34.15,34.2,55234.0,30.3874,30.4317,30.2457,30.29,55234.0
2019-09-11 12:00:00,34.21,34.34,34.18,34.28,36044.0,30.2988,30.414,30.2723,30.3608,36044.0
2019-09-11 12:10:00,34.29,34.35,34.28,34.29,22230.0,30.3697,30.4228,30.3608,30.3697,22230.0
2019-09-11 12:20:00,34.28,34.28,34.17,34.2,41564.0,30.3608,30.3608,30.2634,30.29,41564.0
2019-09-11 12:30:00,34.17,34.28,34.13,34.28,35982.0,30.2634,30.3608,30.228,30.3608,35982.0
2019-09-11 12:40:00,34.29,34.33,34.23,34.27,15730.0,30.3697,30.4051,30.3165,30.352,15730.0
2019-09-11 12:50:00,34.26,34.34,34.23,34.26,17520.0,30.3431,30.414,30.3165,30.3431,17520.0
2019-09-11 13:00:00,34.27,34.35,34.24,34.27,8850.0,30.352,30.4228,30.3254,30.352,8850.0
2019-09-11 13:10:00,34.27,34.32,34.26,34.27,13002.0,30.352,30.3963,30.3431,30.352,13002.0
2019-09-11 13:20:00,34.26,34.34,34.26,34.32,16148.0,30.3431,30.414,30.3431,30.3963,16148.0
2019-09-11 13:30:00,34.34,34.39,34.31,34.36,12604.0,30.414,30.4583,30.3874,30.4317,12604.0
2019-09-11 13:40:00,34.35,34.4,34.3,34.33,16082.0,30.4228,30.4671,30.3785,30.4051,16082.0
2019-09-11 13:50:00,34.34,34.35,34.27,34.32,18912.0,30.414,30.4228,30.352,30.3963,18912.0
2019-09-11 14:00:00,34.3,34.38,34.3,34.38,17980.0,30.3785,30.4494,30.3785,30.4494,17980.0
2019-09-11 14:10:00,34.41,34.44,34.29,34.29,24126.0,30.476,30.5025,30.3697,30.3697,24126.0
2019-09-11 14:20:00,34.3,34.37,34.3,34.34,25852.0,30.3785,30.4405,30.3785,30.414,25852.0
2019-09-11 14:30:00,34.33,34.33,34.26,34.28,17734.0,30.4051,30.4051,30.3431,30.3608,17734.0
2019-09-11 14:40:00,34.28,34.28,34.18,34.18,18854.0,30.3608,30.3608,30.2723,30.2723,18854.0
2019-09-11 14:50:00,34.2,34.23,34.15,34.21,20708.0,30.29,30.3165,30.2457,30.2988,20708.0
2019-09-11 15:00:00,34.22,34.26,34.17,34.18,16754.0,30.3077,30.3431,30.2634,30.2723,16754.0
2019-09-11 15:10:00,34.18,34.2,34.15,34.16,26048.0,30.2723,30.29,30.2457,30.2545,26048.0
2019-09-11 15:20:00,34.16,34.17,34.12,34.13,24550.0,30.2545,30.2634,30.2191,30.228,24550.0
2019-09-11 15:30:00,34.14,34.29,34.14,34.26,32316.0,30.2368,30.3697,30.2368,30.3431,32316.0
2019-09-11 15:40:00,34.26,34.27,34.13,34.16,54282.0,30.3431,30.352,30.228,30.2545,54282.0
2019-09-11 15:50:00,34.16,34.26,34.16,34.24,120216.0,30.2545,30.3431,30.2545,30.3254,120216.0
2019-09-12 09:30:00,34.3,34.32,34.01,34.09,20620.0,30.3785,30.3963,30.1217,30.1925,20620.0
2019-09-12 09:40:00,34.13,34.13,33.77,33.85,28214.0,30.228,30.228,29.9091,29.98,28214.0
2019-09-12 09:50:00,33.77,33.99,33.77,33.99,35118.0,29.9091,30.104,29.9091,30.104,35118.0
2019-09-12 10:00:00,33.96,33.99,33.83,33.84,37176.0,30.0774,30.104,29.9623,29.9711,37176.0
2019-09-12 10:10:00,33.82,34.37,33.82,34.27,56526.0,29.9534,30.4405,29.9534,30.352,56526.0
2019-09-12 10:20:00,34.25,34.35,34.19,34.34,54228.0,30.3343,30.4228,30.2811,30.414,54228.0
2019-09-12 10:30:00,34.33,34.39,34.23,34.38,73746.0,30.4051,30.4583,30.3165,30.4494,73746.0
2019-09-12 10:40:00,34.39,34.43,34.24,34.3,61480.0,30.4583,30.4937,30.3254,30.3785,61480.0
2019-09-12 10:50:00,34.32,34.35,34.0,34.02,43320.0,30.3963,30.4228,30.1128,30.1306,43320.0
2019-09-12 11:00:00,33.98,33.98,33.79,33.93,61470.0,30.0951,30.0951,29.9268,30.0508,61470.0
2019-09-12 11:10:00,33.91,33.98,33.88,33.96,34418.0,30.0331,30.0951,30.0066,30.0774,34418.0
2019-09-12 11:20:00,33.96,34.02,33.94,34.0,35696.0,30.0774,30.1306,30.0597,30.1128,35696.0
2019-09-12 11:30:00,34.02,34.03,33.99,34.01,14626.0,30.1306,30.1394,30.104,30.1217,14626.0
2019-09-12 11:40:00,34.0,34.18,33.99,34.18,32614.0,30.1128,30.2723,30.104,30.2723,32614.0
2019-09-12 11:50:00,34.17,34.19,34.1,34.15,17390.0,30.2634,30.2811,30.2014,30.2457,17390.0
2019-09-12 12:00:00,34.14,34.19,34.14,34.15,12220.0,30.2368,30.2811,30.2368,30.2457,12220.0
2019-09-12 12:10:00,34.16,34.16,34.04,34.05,25336.0,30.2545,30.2545,30.1483,30.1571,25336.0
2019-09-12 12:20:00,34.07,34.11,34.07,34.1,9016.0,30.1748,30.2103,30.1748,30.2014,9016.0
2019-09-12 12:30:00,34.09,34.16,34.09,34.13,19440.0,30.1925,30.2545,30.1925,30.228,19440.0
2019-09-12 12:40:00,34.14,34.17,34.13,34.13,12128.0,30.2368,30.2634,30.228,30.228,12128.0
2019-09-12 12:50:00,34.13,34.21,34.13,34.16,18992.0,30.228,30.2988,30.228,30.2545,18992.0
2019-09-12 13:00:00,34.17,34.23,34.17,34.2,26718.0,30.2634,30.3165,30.2634,30.29,26718.0
2019-09-12 13:10:00,34.19,34.21,34.16,34.16,23746.0,30.2811,30.2988,30.2545,30.2545,23746.0
2019-09-12 13:20:00,34.16,34.18,34.01,34.02,44736.0,30.2545,30.2723,30.1217,30.1306,44736.0
2019-09-12 13:30:00,34.01,34.01,33.85,33.85,24580.0,30.1217,30.1217,29.98,29.98,24580.0
2019-09-12 13:40:00,33.86,33.93,33.85,33.92,19304.0,29.9888,30.0508,29.98,30.042,19304.0
2019-09-12 13:50:00,33.9,33.92,33.87,33.88,26914.0,30.0243,30.042,29.9977,30.0066,26914.0
2019-09-12 14:00:00,33.88,33.9,33.77,33.79,48558.0,30.0066,30.0243,29.9091,29.9268,48558.0
2019-09-12 14:10:00,33.79,33.82,33.76,33.78,21060.0,29.9268,29.9534,29.9003,29.918,21060.0
2019-09-12 14:20:00,33.8,33.81,33.74,33.76,23366.0,29.9357,29.9446,29.8826,29.9003,23366.0
2019-09-12 14:30:00,33.77,33.81,33.74,33.79,28436.0,29.9091,29.9446,29.8826,29.9268,28436.0
2019-09-12 14:40:00,33.8,33.87,33.79,33.79,35194.0,29.9357,29.9977,29.9268,29.9268,35194.0
2019-09-12 14:50:00,33.79,33.79,33.7,33.7,26118.0,29.9268,29.9268,29.8471,29.8471,26118.0
2019-09-12 15:00:00,33.69,33.73,33.68,33.68,26364.0,29.8383,29.8737,29.8294,29.8294,26364.0
2019-09-12 15:10:00,33.68,33.68,33.62,33.64,39014.0,29.8294,29.8294,29.7763,29.794,39014.0
2019-09-12 15:20:00,33.63,33.71,33.63,33.7,35264.0,29.7851,29.856,29.7851,29.8471,35264.0
2019-09-12 15:30:00,33.69,33.76,33.68,33.71,57648.0,29.8383,29.9003,29.8294,29.856,57648.0
2019-09-12 15:40:00,33.71,33.77,33.67,33.73,88586.0,29.856,29.9091,29.8206,29.8737,88586.0
2019-09-12 15:50:00,33.73,33.76,33.62,33.63,210440.0,29.8737,29.9003,29.7763,29.7851,210440.0
2019-09-13 09:30:00,33.6,33.97,33.6,33.85,31042.0,29.7586,30.0863,29.7586,29.98,31042.0
2019-09-13 09:40:00,33.87,33.88,33.68,33.77,15186.0,29.9977,30.0066,29.8294,29.9091,15186.0
2019-09-13 09:50:00,33.8,33.82,33.48,33.61,21438.0,29.9357,29.9534,29.6523,29.7674,21438.0
2019-09-13 10:00:00,33.65,33.69,33.42,33.42,8778.0,29.8029,29.8383,29.5991,29.5991,8778.0
2019-09-13 10:10:00,33.4,33.48,33.34,33.37,17118.0,29.5814,29.6523,29.5283,29.5549,17118.0
2019-09-13 10:20:00,33.35,33.52,33.34,33.45,15852.0,29.5372,29.6877,29.5283,29.6257,15852.0
2019-09-13 10:30:00,33.42,33.49,33.38,33.46,14714.0,29.5991,29.6611,29.5637,29.6346,14714.0
2019-09-13 10:40:00,33.46,33.54,33.42,33.52,19428.0,29.6346,29.7054,29.5991,29.6877,19428.0
2019-09-13 10:50:00,33.56,33.73,33.56,33.71,25140.0,29.7231,29.8737,29.7231,29.856,25140.0
2019-09-13 11:00:00,33.69,33.7,33.61,33.67,12234.0,29.8383,29.8471,29.7674,29.8206,12234.0
2019-09-13 11:10:00,33.65,33.67,33.57,33.58,20816.0,29.8029,29.8206,29.732,29.7409,20816.0
2019-09-13 11:20:00,33.6,33.66,33.58,33.66,9944.0,29.7586,29.8117,29.7409,29.8117,9944.0
2019-09-13 11:30:00,33.66,33.77,33.66,33.76,14208.0,29.8117,29.9091,29.8117,29.9003,14208.0
2019-09-13 11:40:00,33.76,33.8,33.73,33.76,11822.0,29.9003,29.9357,29.8737,29.9003,11822.0
2019-09-13 11:50:00,33.78,33.78,33.69,33.73,14694.0,29.918,29.918,29.8383,29.8737,14694.0
2019-09-13 12:00:00,33.73,33.84,33.72,33.84,6800.0,29.8737,29.9711,29.8649,29.9711,6800.0
2019-09-13 12:10:00,33.85,33.85,33.7,33.7,22660.0,29.98,29.98,29.8471,29.8471,22660.0
2019-09-13 12:20:00,33.7,33.7,33.58,33.6,12422.0,29.8471,29.8471,29.7409,29.7586,12422.0
2019-09-13 12:30:00,33.63,33.75,33.62,33.7,12406.0,29.7851,29.8914,29.7763,29.8471,12406.0
2019-09-13 12:40:00,33.69,33.73,33.67,33.69,13174.0,29.8383,29.8737,29.8206,29.8383,13174.0
2019-09-13 12:50:00,33.7,33.73,33.66,33.68,8642.0,29.8471,29.8737,29.8117,29.8294,8642.0
2019-09-13 13:00:00,33.66,33.73,33.65,33.72,11000.0,29.8117,29.8737,29.8029,29.8649,11000.0
2019-09-13 13:10:00,33.72,33.72,33.66,33.7,14602.0,29.8649,29.8649,29.8117,29.8471,14602.0
2019-09-13 13:20:00,33.72,33.72,33.67,33.7,10538.0,29.8649,29.8649,29.8206,29.8471,10538.0
2019-09-13 13:30:00,33.7,33.73,33.64,33.65,13602.0,29.8471,29.8737,29.794,29.8029,13602.0
2019-09-13 13:40:00,33.64,33.7,33.62,33.69,13828.0,29.794,29.8471,29.7763,29.8383,13828.0
2019-09-13 13:50:00,33.71,33.73,33.67,33.69,16546.0,29.856,29.8737,29.8206,29.8383,16546.0
2019-09-13 14:00:00,33.7,33.77,33.69,33.77,14006.0,29.8471,29.9091,29.8383,29.9091,14006.0
2019-09-13 14:10:00,33.77,33.84,33.75,33.79,16268.0,29.9091,29.9711,29.8914,29.9268,16268.0
2019-09-13 14:20:00,33.79,33.87,33.78,33.83,9590.0,29.9268,29.9977,29.918,29.9623,9590.0
2019-09-13 14:30:00,33.85,33.85,33.79,33.84,20400.0,29.98,29.98,29.9268,29.9711,20400.0
2019-09-13 14:40:00,33.85,33.86,33.8,33.81,13068.0,29.98,29.9888,29.9357,29.9446,13068.0
2019-09-13 14:50:00,33.81,33.83,33.78,33.82,17592.0,29.9446,29.9623,29.918,29.9534,17592.0
2019-09-13 15:00:00,33.82,33.89,33.8,33.89,19790.0,29.9534,30.0154,29.9357,30.0154,19790.0
2019-09-13 15:10:00,33.91,33.98,33.87,33.97,40042.0,30.0331,30.0951,29.9977,30.0863,40042.0
2019-09-13 15:20:00,33.97,34.05,33.96,34.03,29002.0,30.0863,30.1571,30.0774,30.1394,29002.0
2019-09-13 15:30:00,34.04,34.05,33.96,33.98,39644.0,30.1483,30.1571,30.0774,30.0951,39644.0
2019-09-13 15:40:00,33.98,34.04,33.98,34.0,62302.0,30.0951,30.1483,30.0951,30.1128,62302.0
2019-09-13 15:50:00,34.01,34.03,33.99,34.0,114414.0,30.1217,30.1394,30.104,30.1128,114414.0
2019-09-16 09:30:00,33.78,33.99,33.65,33.87,36178.0,29.918,30.104,29.8029,29.9977,36178.0
2019-09-16 09:40:00,33.93,34.06,33.87,33.87,16358.0,30.0508,30.166,29.9977,29.9977,16358.0
2019-09-16 09:50:00,33.88,33.99,33.88,33.96,3982.0,30.0066,30.104,30.0066,30.0774,3982.0
2019-09-16 10:00:00,33.93,34.09,33.89,34.07,11416.0,30.0508,30.1925,30.0154,30.1748,11416.0
2019-09-16 10:10:00,34.07,34.07,33.98,33.98,12220.0,30.1748,30.1748,30.0951,30.0951,12220.0
2019-09-16 10:20:00,33.98,33.98,33.89,33.91,17698.0,30.0951,30.0951,30.0154,30.0331,17698.0
2019-09-16 10:30:00,33.9,33.96,33.88,33.94,13424.0,30.0243,30.0774,30.0066,30.0597,13424.0
2019-09-16 10:40:00,33.94,34.01,33.93,33.99,7982.0,30.0597,30.1217,30.0508,30.104,7982.0
2019-09-16 10:50:00,34.0,34.01,33.93,34.0,8966.0,30.1128,30.1217,30.0508,30.1128,8966.0
2019-09-16 11:00:00,34.01,34.01,33.96,33.96,14804.0,30.1217,30.1217,30.0774,30.0774,14804.0
2019-09-16 11:10:00,33.97,33.99,33.95,33.98,11200.0,30.0863,30.104,30.0686,30.0951,11200.0
2019-09-16 11:20:00,33.97,33.97,33.91,33.91,5600.0,30.0863,30.0863,30.0331,30.0331,5600.0
2019-09-16 11:30:00,33.91,33.94,33.87,33.89,11718.0,30.0331,30.0597,29.9977,30.0154,11718.0
2019-09-16 11:40:00,33.89,33.9,33.84,33.85,9656.0,30.0154,30.0243,29.9711,29.98,9656.0
2019-09-16 11:50:00,33.85,33.85,33.74,33.74,11122.0,29.98,29.98,29.8826,29.8826,11122.0
2019-09-16 12:00:00,33.72,33.79,33.69,33.76,17540.0,29.8649,29.9268,29.8383,29.9003,17540.0
2019-09-16 12:10:00,33.77,33.85,33.77,33.8,9110.0,29.9091,29.98,29.9091,29.9357,9110.0
2019-09-16 12:20:00,33.77,33.87,33.77,33.87,6632.0,29.9091,29.9977,29.9091,29.9977,6632.0
2019-09-16 12:30:00,33.87,33.87,33.83,33.85,6010.0,29.9977,29.9977,29.9623,29.98,6010.0
2019-09-16 12:40:00,33.85,33.85,33.77,33.79,10106.0,29.98,29.98,29.9091,29.9268,10106.0
2019-09-16 12:50:00,33.77,33.84,33.77,33.83,5000.0,29.9091,29.9711,29.9091,29.9623,5000.0
2019-09-16 13:00:00,33.81,33.88,33.81,33.85,6320.0,29.9446,30.0066,29.9446,29.98,6320.0
2019-09-16 13:10:00,33.86,33.87,33.82,33.82,9850.0,29.9888,29.9977,29.9534,29.9534,9850.0
2019-09-16 13:20:00,33.83,33.88,33.82,33.88,5914.0,29.9623,30.0066,29.9534,30.0066,5914.0
2019-09-16 13:30:00,33.87,33.9,33.8,33.8,10430.0,29.9977,30.0243,29.9357,29.9357,10430.0
2019-09-16 13:40:00,33.77,33.83,33.77,33.78,22374.0,29.9091,29.9623,29.9091,29.918,22374.0
2019-09-16 13:50:00,33.77,33.81,33.74,33.81,13304.0,29.9091,29.9446,29.8826,29.9446,13304.0
2019-09-16 14:00:00,33.8,33.8,33.69,33.72,15570.0,29.9357,29.9357,29.8383,29.8649,15570.0
2019-09-16 14:10:00,33.72,33.73,33.7,33.71,7328.0,29.8649,29.8737,29.8471,29.856,7328.0
2019-09-16 14:20:00,33.73,33.74,33.64,33.64,12932.0,29.8737,29.8826,29.794,29.794,12932.0
2019-09-16 14:30:00,33.63,33.67,33.62,33.63,15738.0,29.7851,29.8206,29.7763,29.7851,15738.0
2019-09-16 14:40:00,33.64,33.65,33.57,33.61,18080.0,29.794,29.8029,29.732,29.7674,18080.0
2019-09-16 14:50:00,33.61,33.63,33.55,33.59,14554.0,29.7674,29.7851,29.7143,29.7497,14554.0
2019-09-16 15:00:00,33.6,33.69,33.6,33.68,13626.0,29.7586,29.8383,29.7586,29.8294,13626.0
2019-09-16 15:10:00,33.67,33.73,33.67,33.71,16472.0,29.8206,29.8737,29.8206,29.856,16472.0
2019-09-16 15:20:00,33.71,33.71,33.67,33.69,20486.0,29.856,29.856,29.8206,29.8383,20486.0
2019-09-16 15:30:00,33.68,33.73,33.67,33.72,35200.0,29.8294,29.8737,29.8206,29.8649,35200.0
2019-09-16 15:40:00,33.73,33.74,33.7,33.7,49590.0,29.8737,29.8826,29.8471,29.8471,49590.0
2019-09-16 15:50:00,33.7,33.72,33.67,33.68,110706.0,29.8471,29.8649,29.8206,29.8294,110706.0
2019-09-17 09:30:00,33.56,33.56,33.2,33.48,47162.0,29.7231,29.7231,29.4043,29.6523,47162.0
2019-09-17 09:40:00,33.44,33.6,33.43,33.6,20118.0,29.6169,29.7586,29.608,29.7586,20118.0
2019-09-17 09:50:00,33.57,33.61,33.39,33.56,36054.0,29.732,29.7674,29.5726,29.7231,36054.0
2019-09-17 10:00:00,33.58,33.58,33.4,33.45,11994.0,29.7409,29.7409,29.5814,29.6257,11994.0
2019-09-17 10:10:00,33.44,33.51,33.41,33.45,20354.0,29.6169,29.6789,29.5903,29.6257,20354.0
2019-09-17 10:20:00,33.38,33.43,33.36,33.36,15600.0,29.5637,29.608,29.546,29.546,15600.0
2019-09-17 10:30:00,33.37,33.41,33.3,33.33,23664.0,29.5549,29.5903,29.4929,29.5194,23664.0
2019-09-17 10:40:00,33.31,33.37,33.31,33.37,6784.0,29.5017,29.5549,29.5017,29.5549,6784.0
2019-09-17 10:50:00,33.38,33.41,33.34,33.34,10870.0,29.5637,29.5903,29.5283,29.5283,10870.0
2019-09-17 11:00:00,33.35,33.38,33.32,33.32,5202.0,29.5372,29.5637,29.5106,29.5106,5202.0
2019-09-17 11:10:00,33.33,33.34,33.27,33.27,8600.0,29.5194,29.5283,29.4663,29.4663,8600.0
2019-09-17 11:20:00,33.27,33.3,33.24,33.27,13200.0,29.4663,29.4929,29.4397,29.4663,13200.0
2019-09-17 11:30:00,33.28,33.3,33.22,33.24,8978.0,29.4752,29.4929,29.422,29.4397,8978.0
2019-09-17 11:40:00,33.27,33.29,33.22,33.27,7600.0,29.4663,29.484,29.422,29.4663,7600.0
2019-09-17 11:50:00,33.27,33.34,33.27,33.34,8856.0,29.4663,29.5283,29.4663,29.5283,8856.0
2019-09-17 12:00:00,33.35,33.35,33.32,33.35,9078.0,29.5372,29.5372,29.5106,29.5372,9078.0
2019-09-17 12:10:00,33.35,33.37,33.3,33.35,26870.0,29.5372,29.5549,29.4929,29.5372,26870.0
2019-09-17 12:20:00,33.34,33.41,33.33,33.4,7162.0,29.5283,29.5903,29.5194,29.5814,7162.0
2019-09-17 12:30:00,33.4,33.41,33.3,33.31,6092.0,29.5814,29.5903,29.4929,29.5017,6092.0
2019-09-17 12:40:00,33.33,33.33,33.27,33.27,4200.0,29.5194,29.5194,29.4663,29.4663,4200.0
2019-09-17 12:50:00,33.27,33.28,33.24,33.27,7600.0,29.4663,29.4752,29.4397,29.4663,7600.0
2019-09-17 13:00:00,33.27,33.27,33.23,33.27,23976.0,29.4663,29.4663,29.4309,29.4663,23976.0
2019-09-17 13:10:00,33.27,33.27,33.24,33.27,5200.0,29.4663,29.4663,29.4397,29.4663,5200.0
2019-09-17 13:20:00,33.27,33.3,33.26,33.28,13202.0,29.4663,29.4929,29.4574,29.4752,13202.0
2019-09-17 13:30:00,33.27,33.3,33.27,33.28,6418.0,29.4663,29.4929,29.4663,29.4752,6418.0
2019-09-17 13:40:00,33.27,33.33,33.27,33.32,9320.0,29.4663,29.5194,29.4663,29.5106,9320.0
2019-09-17 13:50:00,33.32,33.35,33.31,33.32,13172.0,29.5106,29.5372,29.5017,29.5106,13172.0
2019-09-17 14:00:00,33.33,33.35,33.33,33.34,8860.0,29.5194,29.5372,29.5194,29.5283,8860.0
2019-09-17 14:10:00,33.35,33.37,33.28,33.35,64866.0,29.5372,29.5549,29.4752,29.5372,64866.0
2019-09-17 14:20:00,33.37,33.6,33.36,33.57,29022.0,29.5549,29.7586,29.546,29.732,29022.0
2019-09-17 14:30:00,33.58,33.63,33.52,33.53,20928.0,29.7409,29.7851,29.6877,29.6966,20928.0
2019-09-17 14:40:00,33.54,33.58,33.48,33.49,21922.0,29.7054,29.7409,29.6523,29.6611,21922.0
2019-09-17 14:50:00,33.48,33.52,33.47,33.5,18020.0,29.6523,29.6877,29.6434,29.67,18020.0
2019-09-17 15:00:00,33.51,33.56,33.51,33.54,16030.0,29.6789,29.7231,29.6789,29.7054,16030.0
2019-09-17 15:10:00,33.54,33.59,33.52,33.58,23570.0,29.7054,29.7497,29.6877,29.7409,23570.0
2019-09-17 15:20:00,33.58,33.59,33.55,33.58,32084.0,29.7409,29.7497,29.7143,29.7409,32084.0
2019-09-17 15:30:00,33.58,33.59,33.53,33.53,30174.0,29.7409,29.7497,29.6966,29.6966,30174.0
2019-09-17 15:40:00,33.53,33.61,33.53,33.6,50014.0,29.6966,29.7674,29.6966,29.7586,50014.0
2019-09-17 15:50:00,33.6,33.65,33.57,33.58,176486.0,29.7586,29.8029,29.732,29.7409,176486.0
2019-09-18 09:30:00,33.54,33.54,33.3,33.37,25626.0,29.7054,29.7054,29.4929,29.5549,25626.0
2019-09-18 09:40:00,33.31,33.37,33.1,33.1,9122.0,29.5017,29.5549,29.3157,29.3157,9122.0
2019-09-18 09:50:00,33.08,33.11,32.88,32.93,23122.0,29.298,29.3246,29.1209,29.1652,23122.0
2019-09-18 10:00:00,32.94,33.05,32.94,32.97,19640.0,29.174,29.2715,29.174,29.2006,19640.0
2019-09-18 10:10:00,32.95,32.95,32.79,32.88,32668.0,29.1829,29.1829,29.0412,29.1209,32668.0
2019-09-18 10:20:00,32.88,32.88,32.77,32.82,33534.0,29.1209,29.1209,29.0235,29.0677,33534.0
2019-09-18 10:30:00,32.82,32.84,32.67,32.7,26394.0,29.0677,29.0855,28.9349,28.9615,26394.0
2019-09-18 10:40:00,32.69,32.73,32.63,32.66,21034.0,28.9526,28.988,28.8995,28.926,21034.0
2019-09-18 10:50:00,32.66,32.67,32.56,32.56,19116.0,28.926,28.9349,28.8375,28.8375,19116.0
2019-09-18 11:00:00,32.55,32.58,32.48,32.5,25254.0,28.8286,28.8552,28.7666,28.7843,25254.0
2019-09-18 11:10:00,32.49,32.6,32.49,32.53,18400.0,28.7755,28.8729,28.7755,28.8109,18400.0
2019-09-18 11:20:00,32.54,32.54,32.38,32.4,55038.0,28.8198,28.8198,28.678,28.6958,55038.0
2019-09-18 11:30:00,32.41,32.49,32.35,32.35,30164.0,28.7046,28.7755,28.6515,28.6515,30164.0
2019-09-18 11:40:00,32.35,32.36,32.27,32.31,39144.0,28.6515,28.6603,28.5806,28.6161,39144.0
2019-09-18 11:50:00,32.31,32.38,32.27,32.38,16586.0,28.6161,28.678,28.5806,28.678,16586.0
2019-09-18 12:00:00,32.39,32.54,32.39,32.54,48476.0,28.6869,28.8198,28.6869,28.8198,48476.0
2019-09-18 12:10:00,32.55,32.58,32.54,32.55,17084.0,28.8286,28.8552,28.8198,28.8286,17084.0
2019-09-18 12:20:00,32.56,32.56,32.49,32.55,14296.0,28.8375,28.8375,28.7755,28.8286,14296.0
2019-09-18 12:30:00,32.54,32.54,32.48,32.51,9802.0,28.8198,28.8198,28.7666,28.7932,9802.0
2019-09-18 12:40:00,32.49,32.52,32.48,32.49,10120.0,28.7755,28.802,28.7666,28.7755,10120.0
2019-09-18 12:50:00,32.49,32.49,32.43,32.44,12092.0,28.7755,28.7755,28.7223,28.7312,12092.0
2019-09-18 13:00:00,32.44,32.46,32.41,32.45,19390.0,28.7312,28.7489,28.7046,28.74,19390.0
2019-09-18 13:10:00,32.46,32.51,32.44,32.51,12786.0,28.7489,28.7932,28.7312,28.7932,12786.0
2019-09-18 13:20:00,32.49,32.51,32.46,32.46,18982.0,28.7755,28.7932,28.7489,28.7489,18982.0
2019-09-18 13:30:00,32.44,32.5,32.43,32.45,19548.0,28.7312,28.7843,28.7223,28.74,19548.0
2019-09-18 13:40:00,32.46,32.58,32.42,32.55,25248.0,28.7489,28.8552,28.7135,28.8286,25248.0
2019-09-18 13:50:00,32.56,32.6,32.5,32.55,18534.0,28.8375,28.8729,28.7843,28.8286,18534.0
2019-09-18 14:00:00,32.53,32.57,32.42,32.44,32158.0,28.8109,28.8463,28.7135,28.7312,32158.0
2019-09-18 14:10:00,32.43,32.43,32.27,32.34,22086.0,28.7223,28.7223,28.5806,28.6426,22086.0
2019-09-18 14:20:00,32.34,32.38,32.32,32.37,43274.0,28.6426,28.678,28.6249,28.6692,43274.0
2019-09-18 14:30:00,32.4,32.47,32.34,32.38,24754.0,28.6958,28.7578,28.6426,28.678,24754.0
2019-09-18 14:40:00,32.4,32.44,32.34,32.41,21658.0,28.6958,28.7312,28.6426,28.7046,21658.0
2019-09-18 14:50:00,32.38,32.43,32.38,32.42,55808.0,28.678,28.7223,28.678,28.7135,55808.0
2019-09-18 15:00:00,32.42,32.45,32.38,32.43,33988.0,28.7135,28.74,28.678,28.7223,33988.0
2019-09-18 15:10:00,32.43,32.49,32.41,32.49,32374.0,28.7223,28.7755,28.7046,28.7755,32374.0
2019-09-18 15:20:00,32.51,32.52,32.43,32.45,55678.0,28.7932,28.802,28.7223,28.74,55678.0
2019-09-18 15:30:00,32.45,32.56,32.44,32.52,57520.0,28.74,28.8375,28.7312,28.802,57520.0
2019-09-18 15:40:00,32.52,32.55,32.49,32.54,99490.0,28.802,28.8286,28.7755,28.8198,99490.0
2019-09-18 15:50:00,32.52,32.66,32.51,32.63,194568.0,28.802,28.926,28.7932,28.8995,194568.0
2019-09-19 09:30:00,32.68,32.88,32.68,32.85,28226.0,28.9438,29.1209,28.9438,29.0943,28226.0
2019-09-19 09:40:00,32.82,32.82,32.6,32.65,23886.0,29.0677,29.0677,28.8729,28.9172,23886.0
2019-09-19 09:50:00,32.65,32.73,32.57,32.72,26468.0,28.9172,28.988,28.8463,28.9792,26468.0
2019-09-19 10:00:00,32.71,32.81,32.66,32.66,73470.0,28.9703,29.0589,28.926,28.926,73470.0
2019-09-19 10:10:00,32.67,32.7,32.6,32.67,50780.0,28.9349,28.9615,28.8729,28.9349,50780.0
2019-09-19 10:20:00,32.67,32.67,32.54,32.6,49516.0,28.9349,28.9349,28.8198,28.8729,49516.0
2019-09-19 10:30:00,32.6,32.67,32.6,32.63,19084.0,28.8729,28.9349,28.8729,28.8995,19084.0
2019-09-19 10:40:00,32.63,32.68,32.59,32.67,18430.0,28.8995,28.9438,28.864,28.9349,18430.0
2019-09-19 10:50:00,32.67,32.76,32.66,32.76,21530.0,28.9349,29.0146,28.926,29.0146,21530.0
2019-09-19 11:00:00,32.77,32.79,32.71,32.73,24520.0,29.0235,29.0412,28.9703,28.988,24520.0
2019-09-19 11:10:00,32.72,32.74,32.67,32.67,26718.0,28.9792,28.9969,28.9349,28.9349,26718.0
2019-09-19 11:20:00,32.68,32.74,32.67,32.67,20618.0,28.9438,28.9969,28.9349,28.9349,20618.0
2019-09-19 11:30:00,32.66,32.74,32.66,32.71,20400.0,28.926,28.9969,28.926,28.9703,20400.0
2019-09-19 11:40:00,32.7,32.7,32.63,32.66,21222.0,28.9615,28.9615,28.8995,28.926,21222.0
2019-09-19 11:50:00,32.66,32.68,32.63,32.65,26442.0,28.926,28.9438,28.8995,28.9172,26442.0
2019-09-19 12:00:00,32.65,32.73,32.6,32.67,29208.0,28.9172,28.988,28.8729,28.9349,29208.0
2019-09-19 12:10:00,32.65,32.66,32.6,32.61,14496.0,28.9172,28.926,28.8729,28.8818,14496.0
2019-09-19 12:20:00,32.62,32.62,32.53,32.53,10458.0,28.8906,28.8906,28.8109,28.8109,10458.0
2019-09-19 12:30:00,32.54,32.58,32.54,32.55,12246.0,28.8198,28.8552,28.8198,28.8286,12246.0
2019-09-19 12:40:00,32.55,32.56,32.47,32.52,46306.0,28.8286,28.8375,28.7578,28.802,46306.0
2019-09-19 12:50:00,32.52,32.55,32.5,32.51,17574.0,28.802,28.8286,28.7843,28.7932,17574.0
2019-09-19 13:00:00,32.51,32.55,32.49,32.52,27842.0,28.7932,28.8286,28.7755,28.802,27842.0
2019-09-19 13:10:00,32.51,32.52,32.49,32.51,10002.0,28.7932,28.802,28.7755,28.7932,10002.0
2019-09-19 13:20:00,32.5,32.54,32.5,32.52,17162.0,28.7843,28.8198,28.7843,28.802,17162.0
2019-09-19 13:30:00,32.51,32.55,32.49,32.54,30452.0,28.7932,28.8286,28.7755,28.8198,30452.0
2019-09-19 13:40:00,32.55,32.56,32.52,32.55,20228.0,28.8286,28.8375,28.802,28.8286,20228.0
2019-09-19 13:50:00,32.54,32.56,32.52,32.55,16690.0,28.8198,28.8375,28.802,28.8286,16690.0
2019-09-19 14:00:00,32.55,32.58,32.49,32.5,17354.0,28.8286,28.8552,28.7755,28.7843,17354.0
2019-09-19 14:10:00,32.5,32.52,32.49,32.5,17894.0,28.7843,28.802,28.7755,28.7843,17894.0
2019-09-19 14:20:00,32.5,32.52,32.48,32.51,25300.0,28.7843,28.802,28.7666,28.7932,25300.0
2019-09-19 14:30:00,32.51,32.51,32.4,32.46,36812.0,28.7932,28.7932,28.6958,28.7489,36812.0
2019-09-19 14:40:00,32.47,32.5,32.45,32.48,20762.0,28.7578,28.7843,28.74,28.7666,20762.0
2019-09-19 14:50:00,32.48,32.48,32.43,32.44,15758.0,28.7666,28.7666,28.7223,28.7312,15758.0
2019-09-19 15:00:00,32.44,32.44,32.38,32.38,21818.0,28.7312,28.7312,28.678,28.678,21818.0
2019-09-19 15:10:00,32.38,32.41,32.36,32.41,92740.0,28.678,28.7046,28.6603,28.7046,92740.0
2019-09-19 15:20:00,32.41,32.49,32.4,32.49,28790.0,28.7046,28.7755,28.6958,28.7755,28790.0
2019-09-19 15:30:00,32.5,32.56,32.49,32.54,54474.0,28.7843,28.8375,28.7755,28.8198,54474.0
2019-09-19 15:40:00,32.54,32.55,32.45,32.46,71114.0,28.8198,28.8286,28.74,28.7489,71114.0
2019-09-19 15:50:00,32.46,32.55,32.44,32.54,149758.0,28.7489,28.8286,28.7312,28.8198,149758.0
2019-09-20 09:30:00,32.71,33.0,32.69,32.88,123484.0,28.9703,29.2272,28.9526,29.1209,123484.0
2019-09-20 09:40:00,32.9,32.97,32.85,32.93,22982.0,29.1386,29.2006,29.0943,29.1652,22982.0
2019-09-20 09:50:00,32.95,33.02,32.93,32.98,39570.0,29.1829,29.2449,29.1652,29.2095,39570.0
2019-09-20 10:00:00,32.98,33.0,32.92,32.96,23110.0,29.2095,29.2272,29.1563,29.1917,23110.0
2019-09-20 10:10:00,32.96,32.98,32.87,32.91,14944.0,29.1917,29.2095,29.112,29.1475,14944.0
2019-09-20 10:20:00,32.9,32.97,32.88,32.94,13748.0,29.1386,29.2006,29.1209,29.174,13748.0
2019-09-20 10:30:00,32.97,33.08,32.96,33.06,22714.0,29.2006,29.298,29.1917,29.2803,22714.0
2019-09-20 10:40:00,33.06,33.13,33.02,33.13,29184.0,29.2803,29.3423,29.2449,29.3423,29184.0
2019-09-20 10:50:00,33.12,33.14,33.08,33.08,14358.0,29.3334,29.3512,29.298,29.298,14358.0
2019-09-20 11:00:00,33.07,33.11,33.04,33.08,53122.0,29.2892,29.3246,29.2626,29.298,53122.0
2019-09-20 11:10:00,33.08,33.09,33.02,33.09,37550.0,29.298,29.3069,29.2449,29.3069,37550.0
2019-09-20 11:20:00,33.1,33.1,33.04,33.06,72638.0,29.3157,29.3157,29.2626,29.2803,72638.0
2019-09-20 11:30:00,33.06,33.07,32.95,33.01,48334.0,29.2803,29.2892,29.1829,29.236,48334.0
2019-09-20 11:40:00,33.02,33.07,32.99,33.01,23174.0,29.2449,29.2892,29.2183,29.236,23174.0
2019-09-20 11:50:00,33.02,33.04,32.99,33.02,26458.0,29.2449,29.2626,29.2183,29.2449,26458.0
2019-09-20 12:00:00,33.02,33.06,32.99,33.0,40324.0,29.2449,29.2803,29.2183,29.2272,40324.0
2019-09-20 12:10:00,33.0,33.05,33.0,33.0,12750.0,29.2272,29.2715,29.2272,29.2272,12750.0
2019-09-20 12:20:00,33.02,33.1,33.02,33.1,47580.0,29.2449,29.3157,29.2449,29.3157,47580.0
2019-09-20 12:30:00,33.08,33.1,33.05,33.1,16018.0,29.298,29.3157,29.2715,29.3157,16018.0
2019-09-20 12:40:00,33.1,33.13,33.08,33.12,14178.0,29.3157,29.3423,29.298,29.3334,14178.0
2019-09-20 12:50:00,33.13,33.13,33.09,33.1,12630.0,29.3423,29.3423,29.3069,29.3157,12630.0
2019-09-20 13:00:00,33.11,33.15,33.1,33.13,12276.0,29.3246,29.36,29.3157,29.3423,12276.0
2019-09-20 13:10:00,33.12,33.12,32.7,32.84,79130.0,29.3334,29.3334,28.9615,29.0855,79130.0
2019-09-20 13:20:00,32.84,32.85,32.76,32.8,11660.0,29.0855,29.0943,29.0146,29.05,11660.0
2019-09-20 13:30:00,32.78,32.89,32.78,32.81,32036.0,29.0323,29.1297,29.0323,29.0589,32036.0
2019-09-20 13:40:00,32.82,32.83,32.66,32.66,12572.0,29.0677,29.0766,28.926,28.926,12572.0
2019-09-20 13:50:00,32.65,32.8,32.65,32.8,30124.0,28.9172,29.05,28.9172,29.05,30124.0
2019-09-20 14:00:00,32.81,32.83,32.7,32.7,46032.0,29.0589,29.0766,28.9615,28.9615,46032.0
2019-09-20 14:10:00,32.71,32.73,32.6,32.73,10200.0,28.9703,28.988,28.8729,28.988,10200.0
2019-09-20 14:20:00,32.7,32.76,32.69,32.7,14278.0,28.9615,29.0146,28.9526,28.9615,14278.0
2019-09-20 14:30:00,32.72,32.74,32.71,32.74,8294.0,28.9792,28.9969,28.9703,28.9969,8294.0
2019-09-20 14:40:00,32.74,32.74,32.69,32.71,17126.0,28.9969,28.9969,28.9526,28.9703,17126.0
2019-09-20 14:50:00,32.71,32.71,32.66,32.68,20700.0,28.9703,28.9703,28.926,28.9438,20700.0
2019-09-20 15:00:00,32.7,32.7,32.67,32.68,25502.0,28.9615,28.9615,28.9349,28.9438,25502.0
2019-09-20 15:10:00,32.68,32.68,32.63,32.64,14668.0,28.9438,28.9438,28.8995,28.9083,14668.0
2019-09-20 15:20:00,32.65,32.66,32.59,32.59,23844.0,28.9172,28.926,28.864,28.864,23844.0
2019-09-20 15:30:00,32.59,32.62,32.59,32.6,47372.0,28.864,28.8906,28.864,28.8729,47372.0
2019-09-20 15:40:00,32.6,32.63,32.52,32.55,86202.0,28.8729,28.8995,28.802,28.8286,86202.0
2019-09-20 15:50:00,32.55,32.62,32.55,32.55,206658.0,28.8286,28.8906,28.8286,28.8286,206658.0
2019-09-23 09:30:00,32.65,33.0,32.49,32.93,45084.0,28.9172,29.2272,28.7755,29.1652,45084.0
2019-09-23 09:40:00,33.0,33.23,32.99,33.17,10458.0,29.2272,29.4309,29.2183,29.3777,10458.0
2019-09-23 09:50:00,33.16,33.31,33.14,33.21,28908.0,29.3689,29.5017,29.3512,29.4132,28908.0
2019-09-23 10:00:00,33.17,33.19,33.02,33.02,42752.0,29.3777,29.3954,29.2449,29.2449,42752.0
2019-09-23 10:10:00,33.0,33.08,32.97,32.99,70482.0,29.2272,29.298,29.2006,29.2183,70482.0
2019-09-23 10:20:00,32.99,33.05,32.99,32.99,16408.0,29.2183,29.2715,29.2183,29.2183,16408.0
2019-09-23 10:30:00,32.99,33.1,32.93,32.98,55046.0,29.2183,29.3157,29.1652,29.2095,55046.0
2019-09-23 10:40:00,32.99,33.18,32.96,33.12,49106.0,29.2183,29.3866,29.1917,29.3334,49106.0
2019-09-23 10:50:00,33.13,33.27,33.13,33.27,13992.0,29.3423,29.4663,29.3423,29.4663,13992.0
2019-09-23 11:00:00,33.29,33.44,33.28,33.36,39194.0,29.484,29.6169,29.4752,29.546,39194.0
2019-09-23 11:10:00,33.35,33.59,33.35,33.58,23886.0,29.5372,29.7497,29.5372,29.7409,23886.0
2019-09-23 11:20:00,33.59,33.74,33.59,33.68,37820.0,29.7497,29.8826,29.7497,29.8294,37820.0
2019-09-23 11:30:00,33.69,33.71,33.62,33.7,22326.0,29.8383,29.856,29.7763,29.8471,22326.0
2019-09-23 11:40:00,33.69,33.7,33.65,33.67,26010.0,29.8383,29.8471,29.8029,29.8206,26010.0
2019-09-23 11:50:00,33.69,33.76,33.66,33.68,34632.0,29.8383,29.9003,29.8117,29.8294,34632.0
2019-09-23 12:00:00,33.67,33.68,33.56,33.66,25822.0,29.8206,29.8294,29.7231,29.8117,25822.0
2019-09-23 12:10:00,33.66,33.72,33.65,33.69,17092.0,29.8117,29.8649,29.8029,29.8383,17092.0
2019-09-23 12:20:00,33.71,33.73,33.65,33.66,19406.0,29.856,29.8737,29.8029,29.8117,19406.0
2019-09-23 12:30:00,33.66,33.66,33.59,33.6,14112.0,29.8117,29.8117,29.7497,29.7586,14112.0
2019-09-23 12:40:00,33.59,33.59,33.56,33.58,13912.0,29.7497,29.7497,29.7231,29.7409,13912.0
2019-09-23 12:50:00,33.57,33.64,33.57,33.62,43264.0,29.732,29.794,29.732,29.7763,43264.0
2019-09-23 13:00:00,33.62,33.72,33.62,33.69,29358.0,29.7763,29.8649,29.7763,29.8383,29358.0
2019-09-23 13:10:00,33.69,33.69,33.65,33.65,12618.0,29.8383,29.8383,29.8029,29.8029,12618.0
2019-09-23 13:20:00,33.66,33.68,33.64,33.64,14198.0,29.8117,29.8294,29.794,29.794,14198.0
2019-09-23 13:30:00,33.66,33.67,33.61,33.63,11820.0,29.8117,29.8206,29.7674,29.7851,11820.0
2019-09-23 13:40:00,33.63,33.73,33.63,33.67,25472.0,29.7851,29.8737,29.7851,29.8206,25472.0
2019-09-23 13:50:00,33.69,33.75,33.68,33.72,19480.0,29.8383,29.8914,29.8294,29.8649,19480.0
2019-09-23 14:00:00,33.72,33.74,33.69,33.69,24370.0,29.8649,29.8826,29.8383,29.8383,24370.0
2019-09-23 14:10:00,33.7,33.73,33.69,33.73,10164.0,29.8471,29.8737,29.8383,29.8737,10164.0
2019-09-23 14:20:00,33.74,33.74,33.71,33.72,17884.0,29.8826,29.8826,29.856,29.8649,17884.0
2019-09-23 14:30:00,33.72,33.72,33.66,33.67,17218.0,29.8649,29.8649,29.8117,29.8206,17218.0
2019-09-23 14:40:00,33.67,33.69,33.66,33.68,22604.0,29.8206,29.8383,29.8117,29.8294,22604.0
2019-09-23 14:50:00,33.68,33.68,33.64,33.65,17236.0,29.8294,29.8294,29.794,29.8029,17236.0
2019-09-23 15:00:00,33.64,33.7,33.63,33.68,29046.0,29.794,29.8471,29.7851,29.8294,29046.0
2019-09-23 15:10:00,33.68,33.74,33.67,33.74,36418.0,29.8294,29.8826,29.8206,29.8826,36418.0
2019-09-23 15:20:00,33.74,33.77,33.72,33.74,37020.0,29.8826,29.9091,29.8649,29.8826,37020.0
2019-09-23 15:30:00,33.74,33.79,33.73,33.76,47042.0,29.8826,29.9268,29.8737,29.9003,47042.0
2019-09-23 15:40:00,33.76,33.81,33.74,33.81,48224.0,29.9003,29.9446,29.8826,29.9446,48224.0
2019-09-23 15:50:00,33.81,33.81,33.63,33.65,166706.0,29.9446,29.9446,29.7851,29.8029,166706.0
2019-09-24 09:30:00,33.77,33.93,33.68,33.85,27402.0,29.9091,30.0508,29.8294,29.98,27402.0
2019-09-24 09:40:00,33.93,33.98,33.77,33.81,11016.0,30.0508,30.0951,29.9091,29.9446,11016.0
2019-09-24 09:50:00,33.77,33.95,33.74,33.94,28474.0,29.9091,30.0686,29.8826,30.0597,28474.0
2019-09-24 10:00:00,33.94,33.94,33.85,33.85,14352.0,30.0597,30.0597,29.98,29.98,14352.0
2019-09-24 10:10:00,33.85,33.86,33.54,33.64,14914.0,29.98,29.9888,29.7054,29.794,14914.0
2019-09-24 10:20:00,33.63,33.63,33.38,33.49,26298.0,29.7851,29.7851,29.5637,29.6611,26298.0
2019-09-24 10:30:00,33.49,33.59,33.44,33.57,15942.0,29.6611,29.7497,29.6169,29.732,15942.0
2019-09-24 10:40:00,33.56,33.58,33.42,33.52,49946.0,29.7231,29.7409,29.5991,29.6877,49946.0
2019-09-24 10:50:00,33.53,33.58,33.51,33.53,13400.0,29.6966,29.7409,29.6789,29.6966,13400.0
2019-09-24 11:00:00,33.5,33.53,33.44,33.48,11466.0,29.67,29.6966,29.6169,29.6523,11466.0
2019-09-24 11:10:00,33.48,33.51,33.34,33.38,64130.0,29.6523,29.6789,29.5283,29.5637,64130.0
2019-09-24 11:20:00,33.37,33.37,33.26,33.31,11960.0,29.5549,29.5549,29.4574,29.5017,11960.0
2019-09-24 11:30:00,33.3,33.34,33.24,33.25,17008.0,29.4929,29.5283,29.4397,29.4486,17008.0
2019-09-24 11:40:00,33.26,33.29,33.17,33.29,22248.0,29.4574,29.484,29.3777,29.484,22248.0
2019-09-24 11:50:00,33.3,33.38,33.3,33.36,9804.0,29.4929,29.5637,29.4929,29.546,9804.0
2019-09-24 12:00:00,33.33,33.39,33.32,33.36,10674.0,29.5194,29.5726,29.5106,29.546,10674.0
2019-09-24 12:10:00,33.35,33.39,33.33,33.34,12150.0,29.5372,29.5726,29.5194,29.5283,12150.0
2019-09-24 12:20:00,33.35,33.37,33.21,33.23,10446.0,29.5372,29.5549,29.4132,29.4309,10446.0
2019-09-24 12:30:00,33.21,33.27,33.17,33.2,9668.0,29.4132,29.4663,29.3777,29.4043,9668.0
2019-09-24 12:40:00,33.21,33.23,33.18,33.23,7422.0,29.4132,29.4309,29.3866,29.4309,7422.0
2019-09-24 12:50:00,33.25,33.25,33.15,33.18,9900.0,29.4486,29.4486,29.36,29.3866,9900.0
2019-09-24 13:00:00,33.19,33.31,33.18,33.29,10172.0,29.3954,29.5017,29.3866,29.484,10172.0
2019-09-24 13:10:00,33.27,33.3,33.22,33.23,7554.0,29.4663,29.4929,29.422,29.4309,7554.0
2019-09-24 13:20:00,33.23,33.26,33.21,33.22,14080.0,29.4309,29.4574,29.4132,29.422,14080.0
2019-09-24 13:30:00,33.21,33.32,33.21,33.32,6028.0,29.4132,29.5106,29.4132,29.5106,6028.0
2019-09-24 13:40:00,33.32,33.37,33.3,33.37,6968.0,29.5106,29.5549,29.4929,29.5549,6968.0
2019-09-24 13:50:00,33.35,33.41,33.33,33.35,8516.0,29.5372,29.5903,29.5194,29.5372,8516.0
2019-09-24 14:00:00,33.34,33.35,33.29,33.31,8600.0,29.5283,29.5372,29.484,29.5017,8600.0
2019-09-24 14:10:00,33.3,33.52,33.27,33.52,16726.0,29.4929,29.6877,29.4663,29.6877,16726.0
2019-09-24 14:20:00,33.54,33.6,33.52,33.58,9020.0,29.7054,29.7586,29.6877,29.7409,9020.0
2019-09-24 14:30:00,33.59,33.65,33.52,33.52,22708.0,29.7497,29.8029,29.6877,29.6877,22708.0
2019-09-24 14:40:00,33.56,33.59,33.54,33.59,6832.0,29.7231,29.7497,29.7054,29.7497,6832.0
2019-09-24 14:50:00,33.6,33.62,33.58,33.58,18370.0,29.7586,29.7763,29.7409,29.7409,18370.0
2019-09-24 15:00:00,33.59,33.62,33.59,33.59,13250.0,29.7497,29.7763,29.7497,29.7497,13250.0
2019-09-24 15:10:00,33.59,33.66,33.58,33.61,16608.0,29.7497,29.8117,29.7409,29.7674,16608.0
2019-09-24 15:20:00,33.6,33.6,33.53,33.57,16208.0,29.7586,29.7586,29.6966,29.732,16208.0
2019-09-24 15:30:00,33.58,33.59,33.49,33.52,31638.0,29.7409,29.7497,29.6611,29.6877,31638.0
2019-09-24 15:40:00,33.51,33.62,33.51,33.6,45378.0,29.6789,29.7763,29.6789,29.7586,45378.0
2019-09-24 15:50:00,33.6,33.66,33.53,33.6,112960.0,29.7586,29.8117,29.6966,29.7586,112960.0
2019-09-25 09:30:00,33.64,33.95,33.64,33.88,29174.0,29.794,30.0686,29.794,30.0066,29174.0
2019-09-25 09:40:00,33.94,33.98,33.84,33.94,11098.0,30.0597,30.0951,29.9711,30.0597,11098.0
2019-09-25 09:50:00,33.89,33.93,33.71,33.72,30424.0,30.0154,30.0508,29.856,29.8649,30424.0
2019-09-25 10:00:00,33.76,33.79,33.63,33.65,23544.0,29.9003,29.9268,29.7851,29.8029,23544.0
2019-09-25 10:10:00,33.63,33.66,33.33,33.37,12608.0,29.7851,29.8117,29.5194,29.5549,12608.0
2019-09-25 10:20:00,33.37,33.43,33.2,33.25,22180.0,29.5549,29.608,29.4043,29.4486,22180.0
2019-09-25 10:30:00,33.29,33.43,33.29,33.29,13394.0,29.484,29.608,29.484,29.484,13394.0
2019-09-25 10:40:00,33.31,33.33,33.26,33.32,9740.0,29.5017,29.5194,29.4574,29.5106,9740.0
2019-09-25 10:50:00,33.3,33.42,33.28,33.38,11920.0,29.4929,29.5991,29.4752,29.5637,11920.0
2019-09-25 11:00:00,33.33,33.4,33.33,33.35,10592.0,29.5194,29.5814,29.5194,29.5372,10592.0
2019-09-25 11:10:00,33.38,33.51,33.36,33.45,70718.0,29.5637,29.6789,29.546,29.6257,70718.0
2019-09-25 11:20:00,33.45,33.49,33.41,33.47,61970.0,29.6257,29.6611,29.5903,29.6434,61970.0
2019-09-25 11:30:00,33.46,33.46,33.35,33.41,37086.0,29.6346,29.6346,29.5372,29.5903,37086.0
2019-09-25 11:40:00,33.42,33.42,33.32,33.32,12070.0,29.5991,29.5991,29.5106,29.5106,12070.0
2019-09-25 11:50:00,33.32,33.34,33.22,33.31,12882.0,29.5106,29.5283,29.422,29.5017,12882.0
2019-09-25 12:00:00,33.35,33.36,33.3,33.34,4824.0,29.5372,29.546,29.4929,29.5283,4824.0
2019-09-25 12:10:00,33.31,33.34,33.24,33.28,5200.0,29.5017,29.5283,29.4397,29.4752,5200.0
2019-09-25 12:20:00,33.26,33.35,33.26,33.35,6888.0,29.4574,29.5372,29.4574,29.5372,6888.0
2019-09-25 12:30:00,33.35,33.35,33.29,33.29,18900.0,29.5372,29.5372,29.484,29.484,18900.0
2019-09-25 12:40:00,33.26,33.26,33.19,33.21,11600.0,29.4574,29.4574,29.3954,29.4132,11600.0
2019-09-25 12:50:00,33.2,33.24,33.13,33.23,10836.0,29.4043,29.4397,29.3423,29.4309,10836.0
2019-09-25 13:00:00,33.21,33.26,33.17,33.24,10614.0,29.4132,29.4574,29.3777,29.4397,10614.0
2019-09-25 13:10:00,33.26,33.27,33.23,33.25,8532.0,29.4574,29.4663,29.4309,29.4486,8532.0
2019-09-25 13:20:00,33.26,33.32,33.24,33.32,10102.0,29.4574,29.5106,29.4397,29.5106,10102.0
2019-09-25 13:30:00,33.34,33.34,33.28,33.34,11418.0,29.5283,29.5283,29.4752,29.5283,11418.0
2019-09-25 13:40:00,33.34,33.45,33.33,33.44,81648.0,29.5283,29.6257,29.5194,29.6169,81648.0
2019-09-25 13:50:00,33.43,33.45,33.38,33.38,7260.0,29.608,29.6257,29.5637,29.5637,7260.0
2019-09-25 14:00:00,33.41,33.57,33.41,33.57,24958.0,29.5903,29.732,29.5903,29.732,24958.0
2019-09-25 14:10:00,33.57,33.63,33.57,33.6,8506.0,29.732,29.7851,29.732,29.7586,8506.0
2019-09-25 14:20:00,33.6,33.63,33.56,33.58,53608.0,29.7586,29.7851,29.7231,29.7409,53608.0
2019-09-25 14:30:00,33.54,33.63,33.52,33.63,14020.0,29.7054,29.7851,29.6877,29.7851,14020.0
2019-09-25 14:40:00,33.62,33.69,33.62,33.69,9940.0,29.7763,29.8383,29.7763,29.8383,9940.0
2019-09-25 14:50:00,33.68,33.7,33.66,33.67,8000.0,29.8294,29.8471,29.8117,29.8206,8000.0
2019-09-25 15:00:00,33.65,33.72,33.63,33.71,15116.0,29.8029,29.8649,29.7851,29.856,15116.0
2019-09-25 15:10:00,33.71,33.72,33.61,33.69,13070.0,29.856,29.8649,29.7674,29.8383,13070.0
2019-09-25 15:20:00,33.69,33.69,33.61,33.65,14708.0,29.8383,29.8383,29.7674,29.8029,14708.0
2019-09-25 15:30:00,33.65,33.72,33.65,33.69,23392.0,29.8029,29.8649,29.8029,29.8383,23392.0
2019-09-25 15:40:00,33.68,33.76,33.65,33.76,89748.0,29.8294,29.9003,29.8029,29.9003,89748.0
2019-09-25 15:50:00,33.76,33.76,33.65,33.69,186678.0,29.9003,29.9003,29.8029,29.8383,186678.0
2019-09-26 09:30:00,33.7,33.72,33.5,33.52,13046.0,29.8471,29.8649,29.67,29.6877,13046.0
2019-09-26 09:40:00,33.52,33.52,33.44,33.51,13800.0,29.6877,29.6877,29.6169,29.6789,13800.0
2019-09-26 09:50:00,33.47,33.51,33.35,33.41,12808.0,29.6434,29.6789,29.5372,29.5903,12808.0
2019-09-26 10:00:00,33.43,33.44,33.32,33.32,7824.0,29.608,29.6169,29.5106,29.5106,7824.0
2019-09-26 10:10:00,33.35,33.38,33.2,33.31,26284.0,29.5372,29.5637,29.4043,29.5017,26284.0
2019-09-26 10:20:00,33.26,33.47,33.26,33.39,34328.0,29.4574,29.6434,29.4574,29.5726,34328.0
2019-09-26 10:30:00,33.41,33.41,33.29,33.31,12810.0,29.5903,29.5903,29.484,29.5017,12810.0
2019-09-26 10:40:00,33.32,33.34,33.26,33.32,9064.0,29.5106,29.5283,29.4574,29.5106,9064.0
2019-09-26 10:50:00,33.31,33.38,33.26,33.38,81368.0,29.5017,29.5637,29.4574,29.5637,81368.0
2019-09-26 11:00:00,33.38,33.45,33.22,33.38,48012.0,29.5637,29.6257,29.422,29.5637,48012.0
2019-09-26 11:10:00,33.4,33.44,33.33,33.33,13600.0,29.5814,29.6169,29.5194,29.5194,13600.0
2019-09-26 11:20:00,33.33,33.47,33.29,33.35,23070.0,29.5194,29.6434,29.484,29.5372,23070.0
2019-09-26 11:30:00,33.33,33.48,33.31,33.46,15230.0,29.5194,29.6523,29.5017,29.6346,15230.0
2019-09-26 11:40:00,33.44,33.5,33.4,33.43,13156.0,29.6169,29.67,29.5814,29.608,13156.0
2019-09-26 11:50:00,33.42,33.44,33.35,33.38,10272.0,29.5991,29.6169,29.5372,29.5637,10272.0
2019-09-26 12:00:00,33.34,33.37,33.19,33.33,46380.0,29.5283,29.5549,29.3954,29.5194,46380.0
2019-09-26 12:10:00,33.35,33.38,33.31,33.33,5066.0,29.5372,29.5637,29.5017,29.5194,5066.0
2019-09-26 12:20:00,33.3,33.43,33.3,33.42,7412.0,29.4929,29.608,29.4929,29.5991,7412.0
2019-09-26 12:30:00,33.43,33.54,33.4,33.53,12026.0,29.608,29.7054,29.5814,29.6966,12026.0
2019-09-26 12:40:00,33.52,33.52,33.5,33.5,2000.0,29.6877,29.6877,29.67,29.67,2000.0
2019-09-26 12:50:00,33.52,33.56,33.5,33.51,7502.0,29.6877,29.7231,29.67,29.6789,7502.0
2019-09-26 13:00:00,33.51,33.51,33.44,33.46,3000.0,29.6789,29.6789,29.6169,29.6346,3000.0
2019-09-26 13:10:00,33.45,33.45,33.39,33.42,9852.0,29.6257,29.6257,29.5726,29.5991,9852.0
2019-09-26 13:20:00,33.42,33.45,33.42,33.43,2600.0,29.5991,29.6257,29.5991,29.608,2600.0
2019-09-26 13:30:00,33.43,33.46,33.41,33.45,7310.0,29.608,29.6346,29.5903,29.6257,7310.0
2019-09-26 13:40:00,33.46,33.47,33.39,33.39,7404.0,29.6346,29.6434,29.5726,29.5726,7404.0
2019-09-26 13:50:00,33.39,33.47,33.32,33.46,26396.0,29.5726,29.6434,29.5106,29.6346,26396.0
2019-09-26 14:00:00,33.48,33.52,33.44,33.52,17932.0,29.6523,29.6877,29.6169,29.6877,17932.0
2019-09-26 14:10:00,33.52,33.54,33.49,33.53,11114.0,29.6877,29.7054,29.6611,29.6966,11114.0
2019-09-26 14:20:00,33.54,33.55,33.47,33.48,5644.0,29.7054,29.7143,29.6434,29.6523,5644.0
2019-09-26 14:30:00,33.47,33.49,33.44,33.48,10984.0,29.6434,29.6611,29.6169,29.6523,10984.0
2019-09-26 14:40:00,33.49,33.51,33.45,33.51,6432.0,29.6611,29.6789,29.6257,29.6789,6432.0
2019-09-26 14:50:00,33.5,33.5,33.48,33.49,10872.0,29.67,29.67,29.6523,29.6611,10872.0
2019-09-26 15:00:00,33.5,33.55,33.5,33.52,3618.0,29.67,29.7143,29.67,29.6877,3618.0
2019-09-26 15:10:00,33.51,33.56,33.51,33.55,18792.0,29.6789,29.7231,29.6789,29.7143,18792.0
2019-09-26 15:20:00,33.56,33.6,33.54,33.57,31200.0,29.7231,29.7586,29.7054,29.732,31200.0
2019-09-26 15:30:00,33.57,33.65,33.55,33.6,32428.0,29.732,29.8029,29.7143,29.7586,32428.0
2019-09-26 15:40:00,33.6,33.6,33.57,33.59,46488.0,29.7586,29.7586,29.732,29.7497,46488.0
2019-09-26 15:50:00,33.59,33.6,33.48,33.49,115174.0,29.7497,29.7586,29.6523,29.6611,115174.0
2019-09-27 09:30:00,33.71,33.99,33.71,33.98,24608.0,29.856,30.104,29.856,30.0951,24608.0
2019-09-27 09:40:00,33.98,34.02,33.85,34.0,36258.0,30.0951,30.1306,29.98,30.1128,36258.0
2019-09-27 09:50:00,34.01,34.01,33.73,33.84,9398.0,30.1217,30.1217,29.8737,29.9711,9398.0
2019-09-27 10:00:00,33.76,33.83,33.67,33.71,17426.0,29.9003,29.9623,29.8206,29.856,17426.0
2019-09-27 10:10:00,33.74,33.8,33.68,33.74,17694.0,29.8826,29.9357,29.8294,29.8826,17694.0
2019-09-27 10:20:00,33.77,33.83,33.71,33.83,7264.0,29.9091,29.9623,29.856,29.9623,7264.0
2019-09-27 10:30:00,33.86,33.88,33.77,33.83,5486.0,29.9888,30.0066,29.9091,29.9623,5486.0
2019-09-27 10:40:00,33.84,33.85,33.78,33.85,7088.0,29.9711,29.98,29.918,29.98,7088.0
2019-09-27 10:50:00,33.87,33.87,33.81,33.85,4756.0,29.9977,29.9977,29.9446,29.98,4756.0
2019-09-27 11:00:00,33.89,33.98,33.89,33.98,17230.0,30.0154,30.0951,30.0154,30.0951,17230.0
2019-09-27 11:10:00,33.97,33.97,33.92,33.92,15384.0,30.0863,30.0863,30.042,30.042,15384.0
2019-09-27 11:20:00,33.94,33.97,33.94,33.95,15690.0,30.0597,30.0863,30.0597,30.0686,15690.0
2019-09-27 11:30:00,33.96,34.04,33.7,33.78,23688.0,30.0774,30.1483,29.8471,29.918,23688.0
2019-09-27 11:40:00,33.8,33.96,33.76,33.86,38356.0,29.9357,30.0774,29.9003,29.9888,38356.0
2019-09-27 11:50:00,33.85,34.08,33.85,34.05,19386.0,29.98,30.1837,29.98,30.1571,19386.0
2019-09-27 12:00:00,34.02,34.05,33.98,34.02,12806.0,30.1306,30.1571,30.0951,30.1306,12806.0
2019-09-27 12:10:00,34.03,34.07,33.97,33.98,12868.0,30.1394,30.1748,30.0863,30.0951,12868.0
2019-09-27 12:20:00,33.98,34.02,33.98,34.01,10260.0,30.0951,30.1306,30.0951,30.1217,10260.0
2019-09-27 12:30:00,34.01,34.02,33.96,33.99,10400.0,30.1217,30.1306,30.0774,30.104,10400.0
2019-09-27 12:40:00,33.99,34.07,33.96,33.98,20030.0,30.104,30.1748,30.0774,30.0951,20030.0
2019-09-27 12:50:00,33.98,34.04,33.92,33.94,58212.0,30.0951,30.1483,30.042,30.0597,58212.0
2019-09-27 13:00:00,33.92,34.05,33.92,34.02,18652.0,30.042,30.1571,30.042,30.1306,18652.0
2019-09-27 13:10:00,34.03,34.07,34.02,34.06,14466.0,30.1394,30.1748,30.1306,30.166,14466.0
2019-09-27 13:20:00,34.07,34.1,34.03,34.07,8024.0,30.1748,30.2014,30.1394,30.1748,8024.0
2019-09-27 13:30:00,34.08,34.1,34.03,34.1,16526.0,30.1837,30.2014,30.1394,30.2014,16526.0
2019-09-27 13:40:00,34.09,34.12,34.05,34.06,16040.0,30.1925,30.2191,30.1571,30.166,16040.0
2019-09-27 13:50:00,34.06,34.12,34.03,34.1,37652.0,30.166,30.2191,30.1394,30.2014,37652.0
2019-09-27 14:00:00,34.1,34.1,33.87,33.88,121512.0,30.2014,30.2014,29.9977,30.0066,121512.0
2019-09-27 14:10:00,33.85,33.89,33.82,33.85,18238.0,29.98,30.0154,29.9534,29.98,18238.0
2019-09-27 14:20:00,33.88,33.88,33.77,33.77,59292.0,30.0066,30.0066,29.9091,29.9091,59292.0
2019-09-27 14:30:00,33.78,33.81,33.74,33.74,36480.0,29.918,29.9446,29.8826,29.8826,36480.0
2019-09-27 14:40:00,33.74,33.76,33.67,33.67,17418.0,29.8826,29.9003,29.8206,29.8206,17418.0
2019-09-27 14:50:00,33.65,33.74,33.65,33.72,13276.0,29.8029,29.8826,29.8029,29.8649,13276.0
2019-09-27 15:00:00,33.72,33.77,33.71,33.75,9016.0,29.8649,29.9091,29.856,29.8914,9016.0
2019-09-27 15:10:00,33.75,33.82,33.74,33.79,13892.0,29.8914,29.9534,29.8826,29.9268,13892.0
2019-09-27 15:20:00,33.81,33.82,33.74,33.74,22366.0,29.9446,29.9534,29.8826,29.8826,22366.0
2019-09-27 15:30:00,33.74,33.82,33.73,33.79,39716.0,29.8826,29.9534,29.8737,29.9268,39716.0
2019-09-27 15:40:00,33.79,33.82,33.76,33.8,57136.0,29.9268,29.9534,29.9003,29.9357,57136.0
2019-09-27 15:50:00,33.81,33.98,33.81,33.97,199686.0,29.9446,30.0951,29.9446,30.0863,199686.0
2019-09-30 09:30:00,34.0,34.3,33.93,34.1,33112.0,30.1128,30.3785,30.0508,30.2014,33112.0
2019-09-30 09:40:00,34.12,34.38,34.1,34.38,56292.0,30.2191,30.4494,30.2014,30.4494,56292.0
2019-09-30 09:50:00,34.38,34.4,34.08,34.08,45626.0,30.4494,30.4671,30.1837,30.1837,45626.0
2019-09-30 10:00:00,34.06,34.1,33.91,33.92,69984.0,30.166,30.2014,30.0331,30.042,69984.0
2019-09-30 10:10:00,33.98,34.13,33.93,34.13,12488.0,30.0951,30.228,30.0508,30.228,12488.0
2019-09-30 10:20:00,34.1,34.12,33.99,34.08,42226.0,30.2014,30.2191,30.104,30.1837,42226.0
2019-09-30 10:30:00,34.08,34.12,33.99,33.99,11286.0,30.1837,30.2191,30.104,30.104,11286.0
2019-09-30 10:40:00,33.99,34.06,33.95,34.06,37842.0,30.104,30.166,30.0686,30.166,37842.0
2019-09-30 10:50:00,34.05,34.12,34.03,34.09,10150.0,30.1571,30.2191,30.1394,30.1925,10150.0
2019-09-30 11:00:00,34.1,34.19,34.08,34.19,26676.0,30.2014,30.2811,30.1837,30.2811,26676.0
2019-09-30 11:10:00,34.18,34.24,34.08,34.09,17202.0,30.2723,30.3254,30.1837,30.1925,17202.0
2019-09-30 11:20:00,34.09,34.22,34.05,34.19,14884.0,30.1925,30.3077,30.1571,30.2811,14884.0
2019-09-30 11:30:00,34.17,34.22,34.09,34.12,46526.0,30.2634,30.3077,30.1925,30.2191,46526.0
2019-09-30 11:40:00,34.11,34.18,34.11,34.17,11136.0,30.2103,30.2723,30.2103,30.2634,11136.0
2019-09-30 11:50:00,34.19,34.21,34.17,34.19,8942.0,30.2811,30.2988,30.2634,30.2811,8942.0
2019-09-30 12:00:00,34.19,34.2,34.15,34.18,23184.0,30.2811,30.29,30.2457,30.2723,23184.0
2019-09-30 12:10:00,34.17,34.17,34.13,34.15,11276.0,30.2634,30.2634,30.228,30.2457,11276.0
2019-09-30 12:20:00,34.15,34.2,34.12,34.2,12830.0,30.2457,30.29,30.2191,30.29,12830.0
2019-09-30 12:30:00,34.2,34.23,34.17,34.22,8214.0,30.29,30.3165,30.2634,30.3077,8214.0
2019-09-30 12:40:00,34.23,34.3,34.23,34.29,28914.0,30.3165,30.3785,30.3165,30.3697,28914.0
2019-09-30 12:50:00,34.3,34.3,34.25,34.26,11904.0,30.3785,30.3785,30.3343,30.3431,11904.0
2019-09-30 13:00:00,34.26,34.27,34.21,34.23,14510.0,30.3431,30.352,30.2988,30.3165,14510.0
2019-09-30 13:10:00,34.23,34.27,34.21,34.25,16254.0,30.3165,30.352,30.2988,30.3343,16254.0
2019-09-30 13:20:00,34.23,34.24,34.2,34.22,16530.0,30.3165,30.3254,30.29,30.3077,16530.0
2019-09-30 13:30:00,34.22,34.29,34.22,34.27,16992.0,30.3077,30.3697,30.3077,30.352,16992.0
2019-09-30 13:40:00,34.26,34.27,34.2,34.22,10258.0,30.3431,30.352,30.29,30.3077,10258.0
2019-09-30 13:50:00,34.21,34.23,34.17,34.21,12290.0,30.2988,30.3165,30.2634,30.2988,12290.0
2019-09-30 14:00:00,34.2,34.2,34.1,34.15,15030.0,30.29,30.29,30.2014,30.2457,15030.0
2019-09-30 14:10:00,34.16,34.19,34.13,34.15,10868.0,30.2545,30.2811,30.228,30.2457,10868.0
2019-09-30 14:20:00,34.15,34.15,34.1,34.12,10980.0,30.2457,30.2457,30.2014,30.2191,10980.0
2019-09-30 14:30:00,34.13,34.24,34.13,34.24,34100.0,30.228,30.3254,30.228,30.3254,34100.0
2019-09-30 14:40:00,34.24,34.29,34.24,34.28,15990.0,30.3254,30.3697,30.3254,30.3608,15990.0
2019-09-30 14:50:00,34.29,34.29,34.24,34.24,14068.0,30.3697,30.3697,30.3254,30.3254,14068.0
2019-09-30 15:00:00,34.25,34.25,34.15,34.16,11744.0,30.3343,30.3343,30.2457,30.2545,11744.0
2019-09-30 15:10:00,34.16,34.18,34.1,34.13,22288.0,30.2545,30.2723,30.2014,30.228,22288.0
2019-09-30 15:20:00,34.13,34.16,34.1,34.1,22288.0,30.228,30.2545,30.2014,30.2014,22288.0
2019-09-30 15:30:00,34.1,34.15,34.09,34.1,40520.0,30.2014,30.2457,30.1925,30.2014,40520.0
2019-09-30 15:40:00,34.1,34.13,34.07,34.09,95338.0,30.2014,30.228,30.1748,30.1925,95338.0
2019-09-30 15:50:00,34.07,34.1,33.98,33.99,223200.0,30.1748,30.2014,30.0951,30.104,223200.0
2019-10-01 09:30:00,34.22,34.63,34.22,34.56,69224.0,30.3077,30.6708,30.3077,30.6088,69224.0
2019-10-01 09:40:00,34.54,34.63,34.49,34.59,20920.0,30.5911,30.6708,30.5468,30.6354,20920.0
2019-10-01 09:50:00,34.57,34.6,34.45,34.45,22058.0,30.6177,30.6442,30.5114,30.5114,22058.0
2019-10-01 10:00:00,34.45,34.52,34.23,34.23,30622.0,30.5114,30.5734,30.3165,30.3165,30622.0
2019-10-01 10:10:00,34.18,34.24,34.08,34.11,16358.0,30.2723,30.3254,30.1837,30.2103,16358.0
2019-10-01 10:20:00,34.16,34.16,33.94,33.94,8000.0,30.2545,30.2545,30.0597,30.0597,8000.0
2019-10-01 10:30:00,33.99,34.05,33.91,33.93,24364.0,30.104,30.1571,30.0331,30.0508,24364.0
2019-10-01 10:40:00,33.94,34.12,33.92,34.04,40648.0,30.0597,30.2191,30.042,30.1483,40648.0
2019-10-01 10:50:00,34.03,34.13,34.03,34.06,15638.0,30.1394,30.228,30.1394,30.166,15638.0
2019-10-01 11:00:00,34.04,34.18,34.01,34.18,52466.0,30.1483,30.2723,30.1217,30.2723,52466.0
2019-10-01 11:10:00,34.18,34.23,34.13,34.23,49552.0,30.2723,30.3165,30.228,30.3165,49552.0
2019-10-01 11:20:00,34.23,34.24,34.15,34.19,7036.0,30.3165,30.3254,30.2457,30.2811,7036.0
2019-10-01 11:30:00,34.17,34.2,34.15,34.15,9782.0,30.2634,30.29,30.2457,30.2457,9782.0
2019-10-01 11:40:00,34.13,34.13,33.99,34.02,4224.0,30.228,30.228,30.104,30.1306,4224.0
2019-10-01 11:50:00,33.99,34.03,33.98,34.02,9182.0,30.104,30.1394,30.0951,30.1306,9182.0
2019-10-01 12:00:00,33.99,33.99,33.93,33.94,5572.0,30.104,30.104,30.0508,30.0597,5572.0
2019-10-01 12:10:00,33.94,33.94,33.84,33.9,6494.0,30.0597,30.0597,29.9711,30.0243,6494.0
2019-10-01 12:20:00,33.95,33.96,33.83,33.85,8952.0,30.0686,30.0774,29.9623,29.98,8952.0
2019-10-01 12:30:00,33.88,33.95,33.88,33.92,7046.0,30.0066,30.0686,30.0066,30.042,7046.0
2019-10-01 12:40:00,33.95,34.0,33.91,34.0,7452.0,30.0686,30.1128,30.0331,30.1128,7452.0
2019-10-01 12:50:00,34.01,34.05,33.99,34.03,5600.0,30.1217,30.1571,30.104,30.1394,5600.0
2019-10-01 13:00:00,34.01,34.01,33.93,33.97,6494.0,30.1217,30.1217,30.0508,30.0863,6494.0
2019-10-01 13:10:00,33.97,33.97,33.93,33.93,4600.0,30.0863,30.0863,30.0508,30.0508,4600.0
2019-10-01 13:20:00,33.95,33.95,33.87,33.87,7528.0,30.0686,30.0686,29.9977,29.9977,7528.0
2019-10-01 13:30:00,33.87,33.87,33.77,33.79,11546.0,29.9977,29.9977,29.9091,29.9268,11546.0
2019-10-01 13:40:00,33.78,33.81,33.76,33.79,8400.0,29.918,29.9446,29.9003,29.9268,8400.0
2019-10-01 13:50:00,33.79,33.79,33.74,33.76,8126.0,29.9268,29.9268,29.8826,29.9003,8126.0
2019-10-01 14:00:00,33.76,33.84,33.74,33.74,10244.0,29.9003,29.9711,29.8826,29.8826,10244.0
2019-10-01 14:10:00,33.74,33.77,33.74,33.74,5670.0,29.8826,29.9091,29.8826,29.8826,5670.0
2019-10-01 14:20:00,33.74,33.76,33.72,33.74,8668.0,29.8826,29.9003,29.8649,29.8826,8668.0
2019-10-01 14:30:00,33.74,33.85,33.73,33.77,23416.0,29.8826,29.98,29.8737,29.9091,23416.0
2019-10-01 14:40:00,33.77,33.86,33.77,33.85,17102.0,29.9091,29.9888,29.9091,29.98,17102.0
2019-10-01 14:50:00,33.86,33.91,33.84,33.88,28378.0,29.9888,30.0331,29.9711,30.0066,28378.0
2019-10-01 15:00:00,33.91,33.94,33.87,33.94,20466.0,30.0331,30.0597,29.9977,30.0597,20466.0
2019-10-01 15:10:00,33.93,33.95,33.87,33.91,18034.0,30.0508,30.0686,29.9977,30.0331,18034.0
2019-10-01 15:20:00,33.91,33.95,33.9,33.93,13308.0,30.0331,30.0686,30.0243,30.0508,13308.0
2019-10-01 15:30:00,33.92,33.95,33.89,33.91,23050.0,30.042,30.0686,30.0154,30.0331,23050.0
2019-10-01 15:40:00,33.91,33.95,33.85,33.88,40112.0,30.0331,30.0686,29.98,30.0066,40112.0
2019-10-01 15:50:00,33.88,33.94,33.88,33.91,112786.0,30.0066,30.0597,30.0066,30.0331,112786.0
2019-10-02 09:30:00,33.59,33.63,33.32,33.49,43386.0,29.7497,29.7851,29.5106,29.6611,43386.0
2019-10-02 09:40:00,33.49,33.6,33.35,33.35,40756.0,29.6611,29.7586,29.5372,29.5372,40756.0
2019-10-02 09:50:00,33.32,33.35,33.22,33.24,7906.0,29.5106,29.5372,29.422,29.4397,7906.0
2019-10-02 10:00:00,33.22,33.23,33.05,33.16,41556.0,29.422,29.4309,29.2715,29.3689,41556.0
2019-10-02 10:10:00,33.13,33.17,33.07,33.1,25898.0,29.3423,29.3777,29.2892,29.3157,25898.0
2019-10-02 10:20:00,33.13,33.2,32.99,33.04,52752.0,29.3423,29.4043,29.2183,29.2626,52752.0
2019-10-02 10:30:00,32.97,32.97,32.83,32.85,15672.0,29.2006,29.2006,29.0766,29.0943,15672.0
2019-10-02 10:40:00,32.84,32.84,32.74,32.79,11832.0,29.0855,29.0855,28.9969,29.0412,11832.0
2019-10-02 10:50:00,32.8,32.85,32.78,32.78,14234.0,29.05,29.0943,29.0323,29.0323,14234.0
2019-10-02 11:00:00,32.8,32.87,32.79,32.8,6024.0,29.05,29.112,29.0412,29.05,6024.0
2019-10-02 11:10:00,32.77,32.77,32.61,32.61,16884.0,29.0235,29.0235,28.8818,28.8818,16884.0
2019-10-02 11:20:00,32.61,32.62,32.52,32.55,14096.0,28.8818,28.8906,28.802,28.8286,14096.0
2019-10-02 11:30:00,32.54,32.55,32.44,32.49,24382.0,28.8198,28.8286,28.7312,28.7755,24382.0
2019-10-02 11:40:00,32.48,32.49,32.39,32.45,21592.0,28.7666,28.7755,28.6869,28.74,21592.0
2019-10-02 11:50:00,32.43,32.51,32.42,32.47,10496.0,28.7223,28.7932,28.7135,28.7578,10496.0
2019-10-02 12:00:00,32.45,32.45,32.35,32.35,49180.0,28.74,28.74,28.6515,28.6515,49180.0
2019-10-02 12:10:00,32.34,32.35,32.27,32.29,19306.0,28.6426,28.6515,28.5806,28.5983,19306.0
2019-10-02 12:20:00,32.27,32.33,32.27,32.31,12988.0,28.5806,28.6338,28.5806,28.6161,12988.0
2019-10-02 12:30:00,32.32,32.37,32.32,32.34,5200.0,28.6249,28.6692,28.6249,28.6426,5200.0
2019-10-02 12:40:00,32.37,32.4,32.35,32.4,9194.0,28.6692,28.6958,28.6515,28.6958,9194.0
2019-10-02 12:50:00,32.4,32.4,32.33,32.38,6546.0,28.6958,28.6958,28.6338,28.678,6546.0
2019-10-02 13:00:00,32.38,32.47,32.37,32.44,13898.0,28.678,28.7578,28.6692,28.7312,13898.0
2019-10-02 13:10:00,32.46,32.52,32.45,32.46,8000.0,28.7489,28.802,28.74,28.7489,8000.0
2019-10-02 13:20:00,32.49,32.52,32.45,32.52,24878.0,28.7755,28.802,28.74,28.802,24878.0
2019-10-02 13:30:00,32.53,32.56,32.52,32.54,11884.0,28.8109,28.8375,28.802,28.8198,11884.0
2019-10-02 13:40:00,32.54,32.57,32.53,32.56,8242.0,28.8198,28.8463,28.8109,28.8375,8242.0
2019-10-02 13:50:00,32.54,32.58,32.51,32.55,8542.0,28.8198,28.8552,28.7932,28.8286,8542.0
2019-10-02 14:00:00,32.55,32.68,32.54,32.67,11224.0,28.8286,28.9438,28.8198,28.9349,11224.0
2019-10-02 14:10:00,32.69,32.77,32.63,32.77,13250.0,28.9526,29.0235,28.8995,29.0235,13250.0
2019-10-02 14:20:00,32.79,32.83,32.76,32.8,8498.0,29.0412,29.0766,29.0146,29.05,8498.0
2019-10-02 14:30:00,32.81,32.84,32.79,32.83,11358.0,29.0589,29.0855,29.0412,29.0766,11358.0
2019-10-02 14:40:00,32.82,32.85,32.79,32.8,11068.0,29.0677,29.0943,29.0412,29.05,11068.0
2019-10-02 14:50:00,32.8,32.81,32.71,32.74,6400.0,29.05,29.0589,28.9703,28.9969,6400.0
2019-10-02 15:00:00,32.74,32.74,32.64,32.69,11222.0,28.9969,28.9969,28.9083,28.9526,11222.0
2019-10-02 15:10:00,32.69,32.77,32.69,32.76,21888.0,28.9526,29.0235,28.9526,29.0146,21888.0
2019-10-02 15:20:00,32.76,32.78,32.72,32.73,16622.0,29.0146,29.0323,28.9792,28.988,16622.0
2019-10-02 15:30:00,32.7,32.74,32.6,32.6,76160.0,28.9615,28.9969,28.8729,28.8729,76160.0
2019-10-02 15:40:00,32.61,32.65,32.6,32.64,36320.0,28.8818,28.9172,28.8729,28.9083,36320.0
2019-10-02 15:50:00,32.63,32.64,32.54,32.55,128030.0,28.8995,28.9083,28.8198,28.8286,128030.0
2019-10-03 09:30:00,32.55,32.9,32.27,32.49,107762.0,28.8286,29.1386,28.5806,28.7755,107762.0
2019-10-03 09:40:00,32.38,32.49,32.34,32.46,25486.0,28.678,28.7755,28.6426,28.7489,25486.0
2019-10-03 09:50:00,32.48,32.55,32.38,32.52,65050.0,28.7666,28.8286,28.678,28.802,65050.0
2019-10-03 10:00:00,32.51,32.51,32.18,32.19,47194.0,28.7932,28.7932,28.5009,28.5098,47194.0
2019-10-03 10:10:00,32.19,32.31,32.16,32.31,61032.0,28.5098,28.6161,28.4832,28.6161,61032.0
2019-10-03 10:20:00,32.31,32.38,32.23,32.3,30988.0,28.6161,28.678,28.5452,28.6072,30988.0
2019-10-03 10:30:00,32.32,32.33,32.1,32.1,22780.0,28.6249,28.6338,28.4301,28.4301,22780.0
2019-10-03 10:40:00,32.1,32.13,31.95,32.0,17294.0,28.4301,28.4566,28.2972,28.3415,17294.0
2019-10-03 10:50:00,31.96,32.13,31.89,32.12,54772.0,28.3061,28.4566,28.2441,28.4478,54772.0
2019-10-03 11:00:00,32.1,32.27,32.03,32.19,73524.0,28.4301,28.5806,28.3681,28.5098,73524.0
2019-10-03 11:10:00,32.18,32.26,32.12,32.17,64492.0,28.5009,28.5718,28.4478,28.4921,64492.0
2019-10-03 11:20:00,32.17,32.17,31.99,32.01,16882.0,28.4921,28.4921,28.3326,28.3504,16882.0
2019-10-03 11:30:00,32.01,32.06,31.99,32.02,29814.0,28.3504,28.3946,28.3326,28.3592,29814.0
2019-10-03 11:40:00,32.01,32.02,31.97,31.98,16736.0,28.3504,28.3592,28.3149,28.3238,16736.0
2019-10-03 11:50:00,31.98,32.02,31.96,31.97,33360.0,28.3238,28.3592,28.3061,28.3149,33360.0
2019-10-03 12:00:00,31.97,32.02,31.94,31.99,24720.0,28.3149,28.3592,28.2884,28.3326,24720.0
2019-10-03 12:10:00,32.0,32.04,31.97,31.97,26614.0,28.3415,28.3769,28.3149,28.3149,26614.0
2019-10-03 12:20:00,31.96,32.07,31.93,32.07,30236.0,28.3061,28.4035,28.2795,28.4035,30236.0
2019-10-03 12:30:00,32.05,32.22,32.02,32.22,43928.0,28.3858,28.5363,28.3592,28.5363,43928.0
2019-10-03 12:40:00,32.19,32.2,32.12,32.17,16002.0,28.5098,28.5186,28.4478,28.4921,16002.0
2019-10-03 12:50:00,32.17,32.19,32.1,32.12,20058.0,28.4921,28.5098,28.4301,28.4478,20058.0
2019-10-03 13:00:00,32.12,32.26,32.12,32.19,27278.0,28.4478,28.5718,28.4478,28.5098,27278.0
2019-10-03 13:10:00,32.18,32.19,32.1,32.1,9000.0,28.5009,28.5098,28.4301,28.4301,9000.0
2019-10-03 13:20:00,32.1,32.17,32.1,32.14,15934.0,28.4301,28.4921,28.4301,28.4655,15934.0
2019-10-03 13:30:00,32.14,32.22,32.11,32.22,20108.0,28.4655,28.5363,28.4389,28.5363,20108.0
2019-10-03 13:40:00,32.24,32.42,32.24,32.42,16152.0,28.5541,28.7135,28.5541,28.7135,16152.0
2019-10-03 13:50:00,32.41,32.42,32.34,32.35,14612.0,28.7046,28.7135,28.6426,28.6515,14612.0
2019-10-03 14:00:00,32.35,32.35,32.3,32.33,11630.0,28.6515,28.6515,28.6072,28.6338,11630.0
2019-10-03 14:10:00,32.31,32.37,32.26,32.37,27652.0,28.6161,28.6692,28.5718,28.6692,27652.0
2019-10-03 14:20:00,32.37,32.43,32.35,32.37,16284.0,28.6692,28.7223,28.6515,28.6692,16284.0
2019-10-03 14:30:00,32.38,32.46,32.38,32.44,15822.0,28.678,28.7489,28.678,28.7312,15822.0
2019-10-03 14:40:00,32.45,32.49,32.42,32.49,16124.0,28.74,28.7755,28.7135,28.7755,16124.0
2019-10-03 14:50:00,32.49,32.53,32.45,32.47,32658.0,28.7755,28.8109,28.74,28.7578,32658.0
2019-10-03 15:00:00,32.48,32.51,32.47,32.47,9478.0,28.7666,28.7932,28.7578,28.7578,9478.0
2019-10-03 15:10:00,32.46,32.5,32.46,32.47,14234.0,28.7489,28.7843,28.7489,28.7578,14234.0
2019-10-03 15:20:00,32.47,32.49,32.41,32.44,19420.0,28.7578,28.7755,28.7046,28.7312,19420.0
2019-10-03 15:30:00,32.43,32.44,32.38,32.43,31826.0,28.7223,28.7312,28.678,28.7223,31826.0
2019-10-03 15:40:00,32.43,32.47,32.41,32.41,43694.0,28.7223,28.7578,28.7046,28.7046,43694.0
2019-10-03 15:50:00,32.41,32.52,32.34,32.51,190950.0,28.7046,28.802,28.6426,28.7932,190950.0
2019-10-04 09:30:00,32.6,32.65,32.36,32.37,23612.0,28.8729,28.9172,28.6603,28.6692,23612.0
2019-10-04 09:40:00,32.39,32.44,32.16,32.17,23268.0,28.6869,28.7312,28.4832,28.4921,23268.0
2019-10-04 09:50:00,32.11,32.52,32.1,32.46,28162.0,28.4389,28.802,28.4301,28.7489,28162.0
2019-10-04 10:00:00,32.47,32.53,32.47,32.48,21500.0,28.7578,28.8109,28.7578,28.7666,21500.0
2019-10-04 10:10:00,32.45,32.5,32.27,32.31,20658.0,28.74,28.7843,28.5806,28.6161,20658.0
2019-10-04 10:20:00,32.31,32.55,32.31,32.48,19372.0,28.6161,28.8286,28.6161,28.7666,19372.0
2019-10-04 10:30:00,32.46,32.49,32.41,32.42,14870.0,28.7489,28.7755,28.7046,28.7135,14870.0
2019-10-04 10:40:00,32.4,32.47,32.37,32.47,11352.0,28.6958,28.7578,28.6692,28.7578,11352.0
2019-10-04 10:50:00,32.47,32.61,32.46,32.55,13340.0,28.7578,28.8818,28.7489,28.8286,13340.0
2019-10-04 11:00:00,32.58,32.77,32.58,32.71,17792.0,28.8552,29.0235,28.8552,28.9703,17792.0
2019-10-04 11:10:00,32.71,32.82,32.7,32.78,15254.0,28.9703,29.0677,28.9615,29.0323,15254.0
2019-10-04 11:20:00,32.74,32.75,32.7,32.74,4904.0,28.9969,29.0057,28.9615,28.9969,4904.0
2019-10-04 11:30:00,32.74,32.82,32.72,32.82,8852.0,28.9969,29.0677,28.9792,29.0677,8852.0
2019-10-04 11:40:00,32.84,32.84,32.79,32.82,31880.0,29.0855,29.0855,29.0412,29.0677,31880.0
2019-10-04 11:50:00,32.83,32.85,32.74,32.74,9916.0,29.0766,29.0943,28.9969,28.9969,9916.0
2019-10-04 12:00:00,32.74,32.77,32.72,32.73,7914.0,28.9969,29.0235,28.9792,28.988,7914.0
2019-10-04 12:10:00,32.71,32.71,32.66,32.68,9716.0,28.9703,28.9703,28.926,28.9438,9716.0
2019-10-04 12:20:00,32.68,32.72,32.67,32.72,5964.0,28.9438,28.9792,28.9349,28.9792,5964.0
2019-10-04 12:30:00,32.72,32.74,32.7,32.71,8352.0,28.9792,28.9969,28.9615,28.9703,8352.0
2019-10-04 12:40:00,32.71,32.76,32.7,32.75,8438.0,28.9703,29.0146,28.9615,29.0057,8438.0
2019-10-04 12:50:00,32.74,32.75,32.7,32.72,9682.0,28.9969,29.0057,28.9615,28.9792,9682.0
2019-10-04 13:00:00,32.72,32.72,32.69,32.69,7122.0,28.9792,28.9792,28.9526,28.9526,7122.0
2019-10-04 13:10:00,32.69,32.73,32.69,32.7,9962.0,28.9526,28.988,28.9526,28.9615,9962.0
2019-10-04 13:20:00,32.7,32.7,32.58,32.58,6600.0,28.9615,28.9615,28.8552,28.8552,6600.0
2019-10-04 13:30:00,32.58,32.63,32.58,32.61,6800.0,28.8552,28.8995,28.8552,28.8818,6800.0
2019-10-04 13:40:00,32.6,32.65,32.6,32.65,7866.0,28.8729,28.9172,28.8729,28.9172,7866.0
2019-10-04 13:50:00,32.63,32.65,32.62,32.65,10662.0,28.8995,28.9172,28.8906,28.9172,10662.0
2019-10-04 14:00:00,32.65,32.65,32.61,32.62,9238.0,28.9172,28.9172,28.8818,28.8906,9238.0
2019-10-04 14:10:00,32.63,32.65,32.57,32.65,16942.0,28.8995,28.9172,28.8463,28.9172,16942.0
2019-10-04 14:20:00,32.65,32.74,32.65,32.73,8032.0,28.9172,28.9969,28.9172,28.988,8032.0
2019-10-04 14:30:00,32.74,32.77,32.74,32.76,10364.0,28.9969,29.0235,28.9969,29.0146,10364.0
2019-10-04 14:40:00,32.75,32.76,32.63,32.63,20398.0,29.0057,29.0146,28.8995,28.8995,20398.0
2019-10-04 14:50:00,32.61,32.63,32.56,32.62,15428.0,28.8818,28.8995,28.8375,28.8906,15428.0
2019-10-04 15:00:00,32.63,32.63,32.57,32.57,14346.0,28.8995,28.8995,28.8463,28.8463,14346.0
2019-10-04 15:10:00,32.58,32.58,32.51,32.53,18414.0,28.8552,28.8552,28.7932,28.8109,18414.0
2019-10-04 15:20:00,32.54,32.62,32.54,32.62,43602.0,28.8198,28.8906,28.8198,28.8906,43602.0
2019-10-04 15:30:00,32.62,32.72,32.62,32.69,42770.0,28.8906,28.9792,28.8906,28.9526,42770.0
2019-10-04 15:40:00,32.69,32.73,32.68,32.73,44534.0,28.9526,28.988,28.9438,28.988,44534.0
2019-10-04 15:50:00,32.74,32.82,32.74,32.79,109608.0,28.9969,29.0677,28.9969,29.0412,109608.0
2019-10-07 09:30:00,32.75,32.81,32.69,32.77,47732.0,29.0057,29.0589,28.9526,29.0235,47732.0
2019-10-07 09:40:00,32.74,32.77,32.53,32.77,31174.0,28.9969,29.0235,28.8109,29.0235,31174.0
2019-10-07 09:50:00,32.77,32.97,32.75,32.97,7512.0,29.0235,29.2006,29.0057,29.2006,7512.0
2019-10-07 10:00:00,32.96,33.03,32.88,32.88,60612.0,29.1917,29.2537,29.1209,29.1209,60612.0
2019-10-07 10:10:00,32.9,32.96,32.87,32.88,16628.0,29.1386,29.1917,29.112,29.1209,16628.0
2019-10-07 10:20:00,32.86,32.9,32.81,32.81,88152.0,29.1032,29.1386,29.0589,29.0589,88152.0
2019-10-07 10:30:00,32.79,32.79,32.73,32.76,16458.0,29.0412,29.0412,28.988,29.0146,16458.0
2019-10-07 10:40:00,32.75,32.78,32.69,32.7,33376.0,29.0057,29.0323,28.9526,28.9615,33376.0
2019-10-07 10:50:00,32.7,32.83,32.7,32.73,94154.0,28.9615,29.0766,28.9615,28.988,94154.0
2019-10-07 11:00:00,32.74,32.76,32.72,32.75,26334.0,28.9969,29.0146,28.9792,29.0057,26334.0
2019-10-07 11:10:00,32.75,32.75,32.71,32.73,14448.0,29.0057,29.0057,28.9703,28.988,14448.0
2019-10-07 11:20:00,32.73,32.73,32.49,32.54,44590.0,28.988,28.988,28.7755,28.8198,44590.0
2019-10-07 11:30:00,32.55,32.66,32.54,32.63,13194.0,28.8286,28.926,28.8198,28.8995,13194.0
2019-10-07 11:40:00,32.67,32.73,32.65,32.66,14342.0,28.9349,28.988,28.9172,28.926,14342.0
2019-10-07 11:50:00,32.67,32.71,32.67,32.71,10624.0,28.9349,28.9703,28.9349,28.9703,10624.0
2019-10-07 12:00:00,32.73,32.73,32.68,32.68,13410.0,28.988,28.988,28.9438,28.9438,13410.0
2019-10-07 12:10:00,32.67,32.73,32.63,32.72,28624.0,28.9349,28.988,28.8995,28.9792,28624.0
2019-10-07 12:20:00,32.71,32.71,32.64,32.66,24470.0,28.9703,28.9703,28.9083,28.926,24470.0
2019-10-07 12:30:00,32.67,32.71,32.67,32.71,29222.0,28.9349,28.9703,28.9349,28.9703,29222.0
2019-10-07 12:40:00,32.71,32.8,32.7,32.73,58008.0,28.9703,29.05,28.9615,28.988,58008.0
2019-10-07 12:50:00,32.73,32.73,32.7,32.73,222656.0,28.988,28.988,28.9615,28.988,222656.0
2019-10-07 13:00:00,32.74,32.75,32.63,32.66,31110.0,28.9969,29.0057,28.8995,28.926,31110.0
2019-10-07 13:10:00,32.64,32.64,32.51,32.51,13808.0,28.9083,28.9083,28.7932,28.7932,13808.0
2019-10-07 13:20:00,32.51,32.64,32.51,32.64,11322.0,28.7932,28.9083,28.7932,28.9083,11322.0
2019-10-07 13:30:00,32.64,32.7,32.58,32.66,54032.0,28.9083,28.9615,28.8552,28.926,54032.0
2019-10-07 13:40:00,32.67,32.68,32.61,32.63,17010.0,28.9349,28.9438,28.8818,28.8995,17010.0
2019-10-07 13:50:00,32.61,32.66,32.59,32.64,8562.0,28.8818,28.926,28.864,28.9083,8562.0
2019-10-07 14:00:00,32.65,32.65,32.49,32.49,18634.0,28.9172,28.9172,28.7755,28.7755,18634.0
2019-10-07 14:10:00,32.49,32.52,32.43,32.52,22402.0,28.7755,28.802,28.7223,28.802,22402.0
2019-10-07 14:20:00,32.52,32.54,32.49,32.54,19702.0,28.802,28.8198,28.7755,28.8198,19702.0
2019-10-07 14:30:00,32.55,32.55,32.41,32.44,19822.0,28.8286,28.8286,28.7046,28.7312,19822.0
2019-10-07 14:40:00,32.43,32.44,32.32,32.33,27788.0,28.7223,28.7312,28.6249,28.6338,27788.0
2019-10-07 14:50:00,32.33,32.36,32.26,32.35,20160.0,28.6338,28.6603,28.5718,28.6515,20160.0
2019-10-07 15:00:00,32.34,32.35,32.31,32.32,12906.0,28.6426,28.6515,28.6161,28.6249,12906.0
2019-10-07 15:10:00,32.33,32.35,32.29,32.34,19958.0,28.6338,28.6515,28.5983,28.6426,19958.0
2019-10-07 15:20:00,32.35,32.35,32.31,32.32,21504.0,28.6515,28.6515,28.6161,28.6249,21504.0
2019-10-07 15:30:00,32.32,32.33,32.27,32.3,32716.0,28.6249,28.6338,28.5806,28.6072,32716.0
2019-10-07 15:40:00,32.3,32.44,32.3,32.41,52024.0,28.6072,28.7312,28.6072,28.7046,52024.0
2019-10-07 15:50:00,32.4,32.42,32.27,32.4,188248.0,28.6958,28.7135,28.5806,28.6958,188248.0
2019-10-08 09:30:00,32.0,32.11,31.88,32.1,66258.0,28.3415,28.4389,28.2352,28.4301,66258.0
2019-10-08 09:40:00,32.05,32.21,31.92,32.11,44200.0,28.3858,28.5275,28.2706,28.4389,44200.0
2019-10-08 09:50:00,32.1,32.23,32.07,32.12,17596.0,28.4301,28.5452,28.4035,28.4478,17596.0
2019-10-08 10:00:00,32.13,32.18,32.04,32.16,44682.0,28.4566,28.5009,28.3769,28.4832,44682.0
2019-10-08 10:10:00,32.19,32.38,32.19,32.38,23356.0,28.5098,28.678,28.5098,28.678,23356.0
2019-10-08 10:20:00,32.37,32.45,32.16,32.16,59982.0,28.6692,28.74,28.4832,28.4832,59982.0
2019-10-08 10:30:00,32.16,32.2,32.0,32.04,54656.0,28.4832,28.5186,28.3415,28.3769,54656.0
2019-10-08 10:40:00,32.06,32.18,32.06,32.16,52944.0,28.3946,28.5009,28.3946,28.4832,52944.0
2019-10-08 10:50:00,32.14,32.37,32.13,32.36,18168.0,28.4655,28.6692,28.4566,28.6603,18168.0
2019-10-08 11:00:00,32.36,32.4,32.32,32.37,13744.0,28.6603,28.6958,28.6249,28.6692,13744.0
2019-10-08 11:10:00,32.37,32.54,32.37,32.47,27684.0,28.6692,28.8198,28.6692,28.7578,27684.0
2019-10-08 11:20:00,32.46,32.46,32.3,32.31,21456.0,28.7489,28.7489,28.6072,28.6161,21456.0
2019-10-08 11:30:00,32.32,32.32,32.09,32.11,55840.0,28.6249,28.6249,28.4212,28.4389,55840.0
2019-10-08 11:40:00,32.11,32.18,32.11,32.13,12780.0,28.4389,28.5009,28.4389,28.4566,12780.0
2019-10-08 11:50:00,32.14,32.2,32.1,32.17,86324.0,28.4655,28.5186,28.4301,28.4921,86324.0
2019-10-08 12:00:00,32.17,32.18,32.07,32.09,28218.0,28.4921,28.5009,28.4035,28.4212,28218.0
2019-10-08 12:10:00,32.09,32.26,32.08,32.24,25896.0,28.4212,28.5718,28.4123,28.5541,25896.0
2019-10-08 12:20:00,32.26,32.31,32.26,32.31,13682.0,28.5718,28.6161,28.5718,28.6161,13682.0
2019-10-08 12:30:00,32.29,32.29,32.24,32.26,18470.0,28.5983,28.5983,28.5541,28.5718,18470.0
2019-10-08 12:40:00,32.27,32.38,32.25,32.33,15904.0,28.5806,28.678,28.5629,28.6338,15904.0
2019-10-08 12:50:00,32.33,32.37,32.3,32.31,14344.0,28.6338,28.6692,28.6072,28.6161,14344.0
2019-10-08 13:00:00,32.3,32.3,32.21,32.23,13172.0,28.6072,28.6072,28.5275,28.5452,13172.0
2019-10-08 13:10:00,32.22,32.31,32.22,32.31,8934.0,28.5363,28.6161,28.5363,28.6161,8934.0
2019-10-08 13:20:00,32.31,32.33,32.29,32.29,16982.0,28.6161,28.6338,28.5983,28.5983,16982.0
2019-10-08 13:30:00,32.29,32.32,32.27,32.3,13098.0,28.5983,28.6249,28.5806,28.6072,13098.0
2019-10-08 13:40:00,32.3,32.38,32.29,32.38,14546.0,28.6072,28.678,28.5983,28.678,14546.0
2019-10-08 13:50:00,32.41,32.41,32.34,32.34,18606.0,28.7046,28.7046,28.6426,28.6426,18606.0
2019-10-08 14:00:00,32.34,32.37,32.3,32.35,14558.0,28.6426,28.6692,28.6072,28.6515,14558.0
2019-10-08 14:10:00,32.35,32.35,32.32,32.33,18488.0,28.6515,28.6515,28.6249,28.6338,18488.0
2019-10-08 14:20:00,32.35,32.38,32.33,32.35,18900.0,28.6515,28.678,28.6338,28.6515,18900.0
2019-10-08 14:30:00,32.35,32.43,32.35,32.38,29954.0,28.6515,28.7223,28.6515,28.678,29954.0
2019-10-08 14:40:00,32.38,32.48,32.35,32.45,22374.0,28.678,28.7666,28.6515,28.74,22374.0
2019-10-08 14:50:00,32.45,32.46,32.23,32.25,44742.0,28.74,28.7489,28.5452,28.5629,44742.0
2019-10-08 15:00:00,32.27,32.31,32.23,32.23,34474.0,28.5806,28.6161,28.5452,28.5452,34474.0
2019-10-08 15:10:00,32.24,32.26,32.13,32.19,20970.0,28.5541,28.5718,28.4566,28.5098,20970.0
2019-10-08 15:20:00,32.19,32.26,32.18,32.24,38174.0,28.5098,28.5718,28.5009,28.5541,38174.0
2019-10-08 15:30:00,32.23,32.24,32.09,32.09,98340.0,28.5452,28.5541,28.4212,28.4212,98340.0
2019-10-08 15:40:00,32.09,32.11,32.04,32.1,57622.0,28.4212,28.4389,28.3769,28.4301,57622.0
2019-10-08 15:50:00,32.1,32.13,31.99,31.99,166996.0,28.4301,28.4566,28.3326,28.3326,166996.0
2019-10-09 09:30:00,32.26,32.31,32.02,32.29,61512.0,28.5718,28.6161,28.3592,28.5983,61512.0
2019-10-09 09:40:00,32.29,32.37,32.26,32.36,78886.0,28.5983,28.6692,28.5718,28.6603,78886.0
2019-10-09 09:50:00,32.3,32.35,32.19,32.35,27376.0,28.6072,28.6515,28.5098,28.6515,27376.0
2019-10-09 10:00:00,32.35,32.35,32.26,32.32,14400.0,28.6515,28.6515,28.5718,28.6249,14400.0
2019-10-09 10:10:00,32.33,32.35,32.27,32.3,11528.0,28.6338,28.6515,28.5806,28.6072,11528.0
2019-10-09 10:20:00,32.33,32.34,32.24,32.24,17400.0,28.6338,28.6426,28.5541,28.5541,17400.0
2019-10-09 10:30:00,32.23,32.31,32.22,32.3,21430.0,28.5452,28.6161,28.5363,28.6072,21430.0
2019-10-09 10:40:00,32.3,32.43,32.3,32.38,30110.0,28.6072,28.7223,28.6072,28.678,30110.0
2019-10-09 10:50:00,32.38,32.46,32.36,32.46,39066.0,28.678,28.7489,28.6603,28.7489,39066.0
2019-10-09 11:00:00,32.48,32.52,32.29,32.3,18430.0,28.7666,28.802,28.5983,28.6072,18430.0
2019-10-09 11:10:00,32.29,32.33,32.24,32.25,15604.0,28.5983,28.6338,28.5541,28.5629,15604.0
2019-10-09 11:20:00,32.28,32.39,32.27,32.39,34810.0,28.5895,28.6869,28.5806,28.6869,34810.0
2019-10-09 11:30:00,32.38,32.49,32.37,32.47,9506.0,28.678,28.7755,28.6692,28.7578,9506.0
2019-10-09 11:40:00,32.46,32.54,32.45,32.45,9546.0,28.7489,28.8198,28.74,28.74,9546.0
2019-10-09 11:50:00,32.46,32.49,32.43,32.43,10200.0,28.7489,28.7755,28.7223,28.7223,10200.0
2019-10-09 12:00:00,32.46,32.52,32.42,32.49,12024.0,28.7489,28.802,28.7135,28.7755,12024.0
2019-10-09 12:10:00,32.49,32.51,32.47,32.5,3600.0,28.7755,28.7932,28.7578,28.7843,3600.0
2019-10-09 12:20:00,32.51,32.54,32.47,32.54,22988.0,28.7932,28.8198,28.7578,28.8198,22988.0
2019-10-09 12:30:00,32.54,32.54,32.48,32.48,8200.0,28.8198,28.8198,28.7666,28.7666,8200.0
2019-10-09 12:40:00,32.48,32.48,32.44,32.44,5874.0,28.7666,28.7666,28.7312,28.7312,5874.0
2019-10-09 12:50:00,32.45,32.49,32.44,32.46,5296.0,28.74,28.7755,28.7312,28.7489,5296.0
2019-10-09 13:00:00,32.47,32.52,32.42,32.43,13212.0,28.7578,28.802,28.7135,28.7223,13212.0
2019-10-09 13:10:00,32.43,32.48,32.38,32.38,7200.0,28.7223,28.7666,28.678,28.678,7200.0
2019-10-09 13:20:00,32.36,32.41,32.35,32.39,18364.0,28.6603,28.7046,28.6515,28.6869,18364.0
2019-10-09 13:30:00,32.38,32.43,32.37,32.42,8850.0,28.678,28.7223,28.6692,28.7135,8850.0
2019-10-09 13:40:00,32.43,32.48,32.4,32.48,6308.0,28.7223,28.7666,28.6958,28.7666,6308.0
2019-10-09 13:50:00,32.49,32.51,32.47,32.51,5484.0,28.7755,28.7932,28.7578,28.7932,5484.0
2019-10-09 14:00:00,32.5,32.55,32.49,32.49,10060.0,28.7843,28.8286,28.7755,28.7755,10060.0
2019-10-09 14:10:00,32.51,32.51,32.44,32.49,8862.0,28.7932,28.7932,28.7312,28.7755,8862.0
2019-10-09 14:20:00,32.49,32.51,32.45,32.49,9660.0,28.7755,28.7932,28.74,28.7755,9660.0
2019-10-09 14:30:00,32.49,32.49,32.46,32.48,10000.0,28.7755,28.7755,28.7489,28.7666,10000.0
2019-10-09 14:40:00,32.51,32.52,32.47,32.5,12254.0,28.7932,28.802,28.7578,28.7843,12254.0
2019-10-09 14:50:00,32.51,32.56,32.51,32.56,9996.0,28.7932,28.8375,28.7932,28.8375,9996.0
2019-10-09 15:00:00,32.56,32.6,32.54,32.59,10390.0,28.8375,28.8729,28.8198,28.864,10390.0
2019-10-09 15:10:00,32.59,32.63,32.58,32.59,64122.0,28.864,28.8995,28.8552,28.864,64122.0
2019-10-09 15:20:00,32.59,32.6,32.55,32.59,19616.0,28.864,28.8729,28.8286,28.864,19616.0
2019-10-09 15:30:00,32.6,32.61,32.54,32.56,30154.0,28.8729,28.8818,28.8198,28.8375,30154.0
2019-10-09 15:40:00,32.55,32.56,32.45,32.48,38616.0,28.8286,28.8375,28.74,28.7666,38616.0
2019-10-09 15:50:00,32.47,32.58,32.42,32.52,221222.0,28.7578,28.8552,28.7135,28.802,221222.0
2019-10-10 09:30:00,32.7,33.05,32.7,33.05,58526.0,28.9615,29.2715,28.9615,29.2715,58526.0
2019-10-10 09:40:00,33.02,33.02,32.87,32.92,85216.0,29.2449,29.2449,29.112,29.1563,85216.0
2019-10-10 09:50:00,32.96,33.13,32.96,33.07,29846.0,29.1917,29.3423,29.1917,29.2892,29846.0
2019-10-10 10:00:00,33.1,33.1,32.77,32.84,25274.0,29.3157,29.3157,29.0235,29.0855,25274.0
2019-10-10 10:10:00,32.8,32.85,32.71,32.81,43530.0,29.05,29.0943,28.9703,29.0589,43530.0
2019-10-10 10:20:00,32.82,32.85,32.72,32.72,18246.0,29.0677,29.0943,28.9792,28.9792,18246.0
2019-10-10 10:30:00,32.74,32.77,32.7,32.71,21624.0,28.9969,29.0235,28.9615,28.9703,21624.0
2019-10-10 10:40:00,32.74,32.84,32.7,32.7,96116.0,28.9969,29.0855,28.9615,28.9615,96116.0
2019-10-10 10:50:00,32.74,32.74,32.62,32.62,13452.0,28.9969,28.9969,28.8906,28.8906,13452.0
2019-10-10 11:00:00,32.6,32.73,32.55,32.72,27334.0,28.8729,28.988,28.8286,28.9792,27334.0
2019-10-10 11:10:00,32.74,32.77,32.7,32.73,16562.0,28.9969,29.0235,28.9615,28.988,16562.0
2019-10-10 11:20:00,32.71,32.74,32.6,32.6,13130.0,28.9703,28.9969,28.8729,28.8729,13130.0
2019-10-10 11:30:00,32.63,32.75,32.63,32.66,15378.0,28.8995,29.0057,28.8995,28.926,15378.0
2019-10-10 11:40:00,32.65,32.68,32.62,32.65,8740.0,28.9172,28.9438,28.8906,28.9172,8740.0
2019-10-10 11:50:00,32.66,32.71,32.62,32.63,11348.0,28.926,28.9703,28.8906,28.8995,11348.0
2019-10-10 12:00:00,32.63,32.68,32.59,32.66,21644.0,28.8995,28.9438,28.864,28.926,21644.0
2019-10-10 12:10:00,32.67,32.73,32.66,32.69,35744.0,28.9349,28.988,28.926,28.9526,35744.0
2019-10-10 12:20:00,32.69,32.69,32.64,32.64,5800.0,28.9526,28.9526,28.9083,28.9083,5800.0
2019-10-10 12:30:00,32.66,32.67,32.6,32.63,13290.0,28.926,28.9349,28.8729,28.8995,13290.0
2019-10-10 12:40:00,32.63,32.7,32.63,32.7,13372.0,28.8995,28.9615,28.8995,28.9615,13372.0
2019-10-10 12:50:00,32.7,32.71,32.65,32.71,12586.0,28.9615,28.9703,28.9172,28.9703,12586.0
2019-10-10 13:00:00,32.71,32.77,32.67,32.72,80996.0,28.9703,29.0235,28.9349,28.9792,80996.0
2019-10-10 13:10:00,32.71,32.74,32.68,32.68,9434.0,28.9703,28.9969,28.9438,28.9438,9434.0
2019-10-10 13:20:00,32.69,32.77,32.69,32.77,19042.0,28.9526,29.0235,28.9526,29.0235,19042.0
2019-10-10 13:30:00,32.76,32.76,32.7,32.71,14284.0,29.0146,29.0146,28.9615,28.9703,14284.0
2019-10-10 13:40:00,32.69,32.74,32.66,32.73,10714.0,28.9526,28.9969,28.926,28.988,10714.0
2019-10-10 13:50:00,32.72,32.79,32.7,32.79,29856.0,28.9792,29.0412,28.9615,29.0412,29856.0
2019-10-10 14:00:00,32.78,32.88,32.67,32.67,19706.0,29.0323,29.1209,28.9349,28.9349,19706.0
2019-10-10 14:10:00,32.73,32.84,32.72,32.77,16646.0,28.988,29.0855,28.9792,29.0235,16646.0
2019-10-10 14:20:00,32.78,32.78,32.75,32.77,14344.0,29.0323,29.0323,29.0057,29.0235,14344.0
2019-10-10 14:30:00,32.76,32.76,32.67,32.7,18000.0,29.0146,29.0146,28.9349,28.9615,18000.0
2019-10-10 14:40:00,32.69,32.72,32.68,32.72,14500.0,28.9526,28.9792,28.9438,28.9792,14500.0
2019-10-10 14:50:00,32.7,32.77,32.7,32.77,30192.0,28.9615,29.0235,28.9615,29.0235,30192.0
2019-10-10 15:00:00,32.77,32.82,32.77,32.8,22682.0,29.0235,29.0677,29.0235,29.05,22682.0
2019-10-10 15:10:00,32.79,32.9,32.78,32.86,134880.0,29.0412,29.1386,29.0323,29.1032,134880.0
2019-10-10 15:20:00,32.88,32.9,32.82,32.82,23148.0,29.1209,29.1386,29.0677,29.0677,23148.0
2019-10-10 15:30:00,32.83,32.91,32.83,32.89,53742.0,29.0766,29.1475,29.0766,29.1297,53742.0
2019-10-10 15:40:00,32.9,32.98,32.89,32.98,49896.0,29.1386,29.2095,29.1297,29.2095,49896.0
2019-10-10 15:50:00,32.98,33.04,32.87,32.91,265672.0,29.2095,29.2626,29.112,29.1475,265672.0
2019-10-11 09:30:00,33.31,33.76,33.31,33.74,50748.0,29.5017,29.9003,29.5017,29.8826,50748.0
2019-10-11 09:40:00,33.75,33.77,33.59,33.69,20836.0,29.8914,29.9091,29.7497,29.8383,20836.0
2019-10-11 09:50:00,33.72,33.88,33.65,33.82,47398.0,29.8649,30.0066,29.8029,29.9534,47398.0
2019-10-11 10:00:00,33.84,34.11,33.84,33.93,30022.0,29.9711,30.2103,29.9711,30.0508,30022.0
2019-10-11 10:10:00,33.9,34.08,33.9,34.07,29960.0,30.0243,30.1837,30.0243,30.1748,29960.0
2019-10-11 10:20:00,34.05,34.1,33.93,33.94,21242.0,30.1571,30.2014,30.0508,30.0597,21242.0
2019-10-11 10:30:00,33.99,34.12,33.98,34.01,20262.0,30.104,30.2191,30.0951,30.1217,20262.0
2019-10-11 10:40:00,34.02,34.19,33.99,34.16,22304.0,30.1306,30.2811,30.104,30.2545,22304.0
2019-10-11 10:50:00,34.14,34.2,34.13,34.17,13928.0,30.2368,30.29,30.228,30.2634,13928.0
2019-10-11 11:00:00,34.17,34.3,34.17,34.24,22030.0,30.2634,30.3785,30.2634,30.3254,22030.0
2019-10-11 11:10:00,34.24,34.24,34.18,34.19,18584.0,30.3254,30.3254,30.2723,30.2811,18584.0
2019-10-11 11:20:00,34.19,34.24,34.11,34.24,21900.0,30.2811,30.3254,30.2103,30.3254,21900.0
2019-10-11 11:30:00,34.24,34.32,34.21,34.3,24484.0,30.3254,30.3963,30.2988,30.3785,24484.0
2019-10-11 11:40:00,34.29,34.34,34.15,34.21,33616.0,30.3697,30.414,30.2457,30.2988,33616.0
2019-10-11 11:50:00,34.21,34.21,34.05,34.08,24978.0,30.2988,30.2988,30.1571,30.1837,24978.0
2019-10-11 12:00:00,34.09,34.17,34.05,34.13,33834.0,30.1925,30.2634,30.1571,30.228,33834.0
2019-10-11 12:10:00,34.13,34.2,34.13,34.19,23924.0,30.228,30.29,30.228,30.2811,23924.0
2019-10-11 12:20:00,34.2,34.23,34.15,34.16,21034.0,30.29,30.3165,30.2457,30.2545,21034.0
2019-10-11 12:30:00,34.17,34.21,34.07,34.13,46196.0,30.2634,30.2988,30.1748,30.228,46196.0
2019-10-11 12:40:00,34.15,34.22,34.12,34.22,15694.0,30.2457,30.3077,30.2191,30.3077,15694.0
2019-10-11 12:50:00,34.22,34.27,34.18,34.24,10224.0,30.3077,30.352,30.2723,30.3254,10224.0
2019-10-11 13:00:00,34.24,34.24,34.17,34.2,11624.0,30.3254,30.3254,30.2634,30.29,11624.0
2019-10-11 13:10:00,34.22,34.27,34.16,34.19,87196.0,30.3077,30.352,30.2545,30.2811,87196.0
2019-10-11 13:20:00,34.22,34.35,34.22,34.3,21152.0,30.3077,30.4228,30.3077,30.3785,21152.0
2019-10-11 13:30:00,34.3,34.32,34.26,34.3,22348.0,30.3785,30.3963,30.3431,30.3785,22348.0
2019-10-11 13:40:00,34.3,34.37,34.3,34.37,28328.0,30.3785,30.4405,30.3785,30.4405,28328.0
2019-10-11 13:50:00,34.37,34.4,34.32,34.38,27178.0,30.4405,30.4671,30.3963,30.4494,27178.0
2019-10-11 14:00:00,34.38,34.58,34.38,34.56,115272.0,30.4494,30.6265,30.4494,30.6088,115272.0
2019-10-11 14:10:00,34.56,34.62,34.49,34.53,114258.0,30.6088,30.662,30.5468,30.5822,114258.0
2019-10-11 14:20:00,34.53,34.63,34.53,34.63,69830.0,30.5822,30.6708,30.5822,30.6708,69830.0
2019-10-11 14:30:00,34.63,34.66,34.55,34.63,186380.0,30.6708,30.6974,30.6,30.6708,186380.0
2019-10-11 14:40:00,34.63,34.66,34.57,34.59,68224.0,30.6708,30.6974,30.6177,30.6354,68224.0
2019-10-11 14:50:00,34.58,34.59,34.49,34.53,63074.0,30.6265,30.6354,30.5468,30.5822,63074.0
2019-10-11 15:00:00,34.53,34.57,34.49,34.55,78336.0,30.5822,30.6177,30.5468,30.6,78336.0
2019-10-11 15:10:00,34.55,34.57,34.52,34.54,39300.0,30.6,30.6177,30.5734,30.5911,39300.0
2019-10-11 15:20:00,34.54,34.56,34.52,34.56,44232.0,30.5911,30.6088,30.5734,30.6088,44232.0
2019-10-11 15:30:00,34.56,34.6,34.49,34.58,96802.0,30.6088,30.6442,30.5468,30.6265,96802.0
2019-10-11 15:40:00,34.58,34.59,34.37,34.4,116824.0,30.6265,30.6354,30.4405,30.4671,116824.0
2019-10-11 15:50:00,34.38,34.42,34.3,34.31,226676.0,30.4494,30.4848,30.3785,30.3874,226676.0
2019-10-14 09:30:00,34.33,34.36,34.2,34.26,28342.0,30.4051,30.4317,30.29,30.3431,28342.0
2019-10-14 09:40:00,34.27,34.27,34.08,34.09,9006.0,30.352,30.352,30.1837,30.1925,9006.0
2019-10-14 09:50:00,34.06,34.06,33.88,33.88,70956.0,30.166,30.166,30.0066,30.0066,70956.0
2019-10-14 10:00:00,33.95,33.98,33.79,33.92,13400.0,30.0686,30.0951,29.9268,30.042,13400.0
2019-10-14 10:10:00,33.92,33.92,33.74,33.74,23038.0,30.042,30.042,29.8826,29.8826,23038.0
2019-10-14 10:20:00,33.74,33.78,33.65,33.69,25930.0,29.8826,29.918,29.8029,29.8383,25930.0
2019-10-14 10:30:00,33.69,33.72,33.57,33.6,16500.0,29.8383,29.8649,29.732,29.7586,16500.0
2019-10-14 10:40:00,33.61,33.71,33.6,33.66,29180.0,29.7674,29.856,29.7586,29.8117,29180.0
2019-10-14 10:50:00,33.66,33.82,33.65,33.81,66652.0,29.8117,29.9534,29.8029,29.9446,66652.0
2019-10-14 11:00:00,33.81,33.87,33.74,33.76,36692.0,29.9446,29.9977,29.8826,29.9003,36692.0
2019-10-14 11:10:00,33.75,33.88,33.74,33.85,11314.0,29.8914,30.0066,29.8826,29.98,11314.0
2019-10-14 11:20:00,33.84,33.94,33.84,33.92,16054.0,29.9711,30.0597,29.9711,30.042,16054.0
2019-10-14 11:30:00,33.93,34.01,33.93,33.98,8380.0,30.0508,30.1217,30.0508,30.0951,8380.0
2019-10-14 11:40:00,34.02,34.05,33.99,33.99,16202.0,30.1306,30.1571,30.104,30.104,16202.0
2019-10-14 11:50:00,34.01,34.01,33.87,33.93,6130.0,30.1217,30.1217,29.9977,30.0508,6130.0
2019-10-14 12:00:00,33.92,34.02,33.91,33.98,24038.0,30.042,30.1306,30.0331,30.0951,24038.0
2019-10-14 12:10:00,33.98,34.11,33.98,34.09,21454.0,30.0951,30.2103,30.0951,30.1925,21454.0
2019-10-14 12:20:00,34.08,34.1,34.03,34.04,14952.0,30.1837,30.2014,30.1394,30.1483,14952.0
2019-10-14 12:30:00,34.05,34.05,33.98,33.98,10004.0,30.1571,30.1571,30.0951,30.0951,10004.0
2019-10-14 12:40:00,33.96,33.99,33.93,33.93,7922.0,30.0774,30.104,30.0508,30.0508,7922.0
2019-10-14 12:50:00,33.92,33.98,33.92,33.96,9604.0,30.042,30.0951,30.042,30.0774,9604.0
2019-10-14 13:00:00,33.95,33.99,33.95,33.99,9244.0,30.0686,30.104,30.0686,30.104,9244.0
2019-10-14 13:10:00,33.98,34.0,33.97,33.98,10438.0,30.0951,30.1128,30.0863,30.0951,10438.0
2019-10-14 13:20:00,33.98,34.07,33.98,34.05,16786.0,30.0951,30.1748,30.0951,30.1571,16786.0
2019-10-14 13:30:00,34.05,34.05,34.0,34.01,3802.0,30.1571,30.1571,30.1128,30.1217,3802.0
2019-10-14 13:40:00,34.01,34.01,33.96,34.0,11484.0,30.1217,30.1217,30.0774,30.1128,11484.0
2019-10-14 13:50:00,34.0,34.02,33.99,34.0,5686.0,30.1128,30.1306,30.104,30.1128,5686.0
2019-10-14 14:00:00,34.01,34.03,33.97,33.99,36024.0,30.1217,30.1394,30.0863,30.104,36024.0
2019-10-14 14:10:00,33.99,34.02,33.98,33.99,6252.0,30.104,30.1306,30.0951,30.104,6252.0
2019-10-14 14:20:00,33.99,33.99,33.97,33.99,18602.0,30.104,30.104,30.0863,30.104,18602.0
2019-10-14 14:30:00,33.99,34.01,33.98,33.99,10158.0,30.104,30.1217,30.0951,30.104,10158.0
2019-10-14 14:40:00,34.0,34.02,34.0,34.02,11152.0,30.1128,30.1306,30.1128,30.1306,11152.0
2019-10-14 14:50:00,34.01,34.06,34.01,34.03,20534.0,30.1217,30.166,30.1217,30.1394,20534.0
2019-10-14 15:00:00,34.05,34.08,34.04,34.06,12252.0,30.1571,30.1837,30.1483,30.166,12252.0
2019-10-14 15:10:00,34.06,34.1,34.05,34.1,20250.0,30.166,30.2014,30.1571,30.2014,20250.0
2019-10-14 15:20:00,34.1,34.15,34.09,34.14,17782.0,30.2014,30.2457,30.1925,30.2368,17782.0
2019-10-14 15:30:00,34.15,34.18,34.09,34.1,32660.0,30.2457,30.2723,30.1925,30.2014,32660.0
2019-10-14 15:40:00,34.1,34.13,34.06,34.06,108596.0,30.2014,30.228,30.166,30.166,108596.0
2019-10-14 15:50:00,34.06,34.1,33.95,34.02,251284.0,30.166,30.2014,30.0686,30.1306,251284.0
2019-10-15 09:30:00,34.12,34.23,33.97,34.13,7752.0,30.2191,30.3165,30.0863,30.228,7752.0
2019-10-15 09:40:00,34.1,34.34,34.02,34.32,69972.0,30.2014,30.414,30.1306,30.3963,69972.0
2019-10-15 09:50:00,34.32,34.4,34.12,34.15,54604.0,30.3963,30.4671,30.2191,30.2457,54604.0
2019-10-15 10:00:00,34.17,34.18,34.07,34.12,47948.0,30.2634,30.2723,30.1748,30.2191,47948.0
2019-10-15 10:10:00,34.1,34.35,34.1,34.31,17496.0,30.2014,30.4228,30.2014,30.3874,17496.0
2019-10-15 10:20:00,34.29,34.56,34.29,34.49,18088.0,30.3697,30.6088,30.3697,30.5468,18088.0
2019-10-15 10:30:00,34.48,34.52,34.41,34.49,28026.0,30.538,30.5734,30.476,30.5468,28026.0
2019-10-15 10:40:00,34.46,34.62,34.46,34.57,24442.0,30.5202,30.662,30.5202,30.6177,24442.0
2019-10-15 10:50:00,34.57,34.63,34.56,34.58,33074.0,30.6177,30.6708,30.6088,30.6265,33074.0
2019-10-15 11:00:00,34.59,34.62,34.52,34.59,37252.0,30.6354,30.662,30.5734,30.6354,37252.0
2019-10-15 11:10:00,34.57,34.66,34.54,34.66,14100.0,30.6177,30.6974,30.5911,30.6974,14100.0
2019-10-15 11:20:00,34.66,34.69,34.58,34.64,21316.0,30.6974,30.724,30.6265,30.6797,21316.0
2019-10-15 11:30:00,34.65,34.72,34.62,34.72,29292.0,30.6885,30.7505,30.662,30.7505,29292.0
2019-10-15 11:40:00,34.72,34.72,34.67,34.7,8200.0,30.7505,30.7505,30.7062,30.7328,8200.0
2019-10-15 11:50:00,34.69,34.77,34.69,34.74,14038.0,30.724,30.7948,30.724,30.7682,14038.0
2019-10-15 12:00:00,34.74,34.78,34.72,34.74,30212.0,30.7682,30.8037,30.7505,30.7682,30212.0
2019-10-15 12:10:00,34.75,34.83,34.75,34.81,18852.0,30.7771,30.8479,30.7771,30.8302,18852.0
2019-10-15 12:20:00,34.83,34.85,34.81,34.85,20286.0,30.8479,30.8657,30.8302,30.8657,20286.0
2019-10-15 12:30:00,34.84,34.85,34.76,34.76,9362.0,30.8568,30.8657,30.7859,30.7859,9362.0
2019-10-15 12:40:00,34.76,34.82,34.76,34.79,23112.0,30.7859,30.8391,30.7859,30.8125,23112.0
2019-10-15 12:50:00,34.82,34.89,34.79,34.87,10620.0,30.8391,30.9011,30.8125,30.8834,10620.0
2019-10-15 13:00:00,34.87,34.88,34.8,34.83,26560.0,30.8834,30.8922,30.8214,30.8479,26560.0
2019-10-15 13:10:00,34.85,34.92,34.85,34.87,17464.0,30.8657,30.9277,30.8657,30.8834,17464.0
2019-10-15 13:20:00,34.89,34.91,34.88,34.91,6000.0,30.9011,30.9188,30.8922,30.9188,6000.0
2019-10-15 13:30:00,34.9,34.91,34.88,34.91,11794.0,30.9099,30.9188,30.8922,30.9188,11794.0
2019-10-15 13:40:00,34.92,34.94,34.88,34.93,10046.0,30.9277,30.9454,30.8922,30.9365,10046.0
2019-10-15 13:50:00,34.93,34.98,34.92,34.94,22852.0,30.9365,30.9808,30.9277,30.9454,22852.0
2019-10-15 14:00:00,34.92,34.94,34.9,34.93,11368.0,30.9277,30.9454,30.9099,30.9365,11368.0
2019-10-15 14:10:00,34.95,34.95,34.89,34.94,15692.0,30.9542,30.9542,30.9011,30.9454,15692.0
2019-10-15 14:20:00,34.94,34.99,34.93,34.96,15514.0,30.9454,30.9897,30.9365,30.9631,15514.0
2019-10-15 14:30:00,34.91,34.91,34.79,34.79,25422.0,30.9188,30.9188,30.8125,30.8125,25422.0
2019-10-15 14:40:00,34.81,34.87,34.8,34.85,32168.0,30.8302,30.8834,30.8214,30.8657,32168.0
2019-10-15 14:50:00,34.87,34.88,34.81,34.82,12230.0,30.8834,30.8922,30.8302,30.8391,12230.0
2019-10-15 15:00:00,34.82,34.82,34.77,34.79,16890.0,30.8391,30.8391,30.7948,30.8125,16890.0
2019-10-15 15:10:00,34.79,34.81,34.78,34.78,28650.0,30.8125,30.8302,30.8037,30.8037,28650.0
2019-10-15 15:20:00,34.79,34.88,34.79,34.88,26230.0,30.8125,30.8922,30.8125,30.8922,26230.0
2019-10-15 15:30:00,34.9,34.98,34.89,34.94,82580.0,30.9099,30.9808,30.9011,30.9454,82580.0
2019-10-15 15:40:00,34.93,34.93,34.89,34.91,44802.0,30.9365,30.9365,30.9011,30.9188,44802.0
2019-10-15 15:50:00,34.91,34.98,34.9,34.96,167836.0,30.9188,30.9808,30.9099,30.9631,167836.0
2019-10-16 09:30:00,34.96,35.04,34.84,34.99,38504.0,30.9631,31.0339,30.8568,30.9897,38504.0
2019-10-16 09:40:00,35.06,35.17,35.05,35.1,7270.0,31.0517,31.1491,31.0428,31.0871,7270.0
2019-10-16 09:50:00,35.1,35.1,34.9,34.95,28878.0,31.0871,31.0871,30.9099,30.9542,28878.0
2019-10-16 10:00:00,34.99,35.13,34.99,35.13,24166.0,30.9897,31.1136,30.9897,31.1136,24166.0
2019-10-16 10:10:00,35.14,35.33,35.12,35.26,51460.0,31.1225,31.2908,31.1048,31.2288,51460.0
2019-10-16 10:20:00,35.27,35.27,35.19,35.21,12744.0,31.2376,31.2376,31.1668,31.1845,12744.0
2019-10-16 10:30:00,35.24,35.38,35.23,35.35,37296.0,31.2111,31.3351,31.2022,31.3085,37296.0
2019-10-16 10:40:00,35.34,35.44,35.31,35.38,33836.0,31.2996,31.3882,31.2731,31.3351,33836.0
2019-10-16 10:50:00,35.41,35.44,35.32,35.35,40816.0,31.3616,31.3882,31.2819,31.3085,40816.0
2019-10-16 11:00:00,35.35,35.47,35.35,35.45,18600.0,31.3085,31.4148,31.3085,31.3971,18600.0
2019-10-16 11:10:00,35.45,35.49,35.37,35.42,19920.0,31.3971,31.4325,31.3262,31.3705,19920.0
2019-10-16 11:20:00,35.4,35.41,35.35,35.35,22336.0,31.3528,31.3616,31.3085,31.3085,22336.0
2019-10-16 11:30:00,35.34,35.4,35.31,35.33,11690.0,31.2996,31.3528,31.2731,31.2908,11690.0
2019-10-16 11:40:00,35.33,35.4,35.31,35.38,15224.0,31.2908,31.3528,31.2731,31.3351,15224.0
2019-10-16 11:50:00,35.38,35.49,35.36,35.44,33166.0,31.3351,31.4325,31.3174,31.3882,33166.0
2019-10-16 12:00:00,35.44,35.56,35.44,35.56,37102.0,31.3882,31.4945,31.3882,31.4945,37102.0
2019-10-16 12:10:00,35.57,35.57,35.48,35.51,32110.0,31.5033,31.5033,31.4236,31.4502,32110.0
2019-10-16 12:20:00,35.49,35.49,35.36,35.38,19914.0,31.4325,31.4325,31.3174,31.3351,19914.0
2019-10-16 12:30:00,35.39,35.42,35.37,35.38,98026.0,31.3439,31.3705,31.3262,31.3351,98026.0
2019-10-16 12:40:00,35.37,35.38,35.1,35.21,193426.0,31.3262,31.3351,31.0871,31.1845,193426.0
2019-10-16 12:50:00,35.21,35.24,35.06,35.07,19528.0,31.1845,31.2111,31.0517,31.0605,19528.0
2019-10-16 13:00:00,35.06,35.13,35.06,35.13,24312.0,31.0517,31.1136,31.0517,31.1136,24312.0
2019-10-16 13:10:00,35.12,35.12,35.02,35.1,39972.0,31.1048,31.1048,31.0162,31.0871,39972.0
2019-10-16 13:20:00,35.1,35.13,35.08,35.13,9560.0,31.0871,31.1136,31.0694,31.1136,9560.0
2019-10-16 13:30:00,35.12,35.23,35.06,35.06,142336.0,31.1048,31.2022,31.0517,31.0517,142336.0
2019-10-16 13:40:00,35.06,35.16,35.03,35.15,26702.0,31.0517,31.1402,31.0251,31.1314,26702.0
2019-10-16 13:50:00,35.15,35.19,35.12,35.15,43912.0,31.1314,31.1668,31.1048,31.1314,43912.0
2019-10-16 14:00:00,35.15,35.17,35.01,35.02,27876.0,31.1314,31.1491,31.0074,31.0162,27876.0
2019-10-16 14:10:00,35.04,35.15,35.03,35.12,15442.0,31.0339,31.1314,31.0251,31.1048,15442.0
2019-10-16 14:20:00,35.12,35.13,35.0,35.0,13200.0,31.1048,31.1136,30.9985,30.9985,13200.0
2019-10-16 14:30:00,35.01,35.14,35.01,35.13,22928.0,31.0074,31.1225,31.0074,31.1136,22928.0
2019-10-16 14:40:00,35.13,35.17,35.1,35.12,17052.0,31.1136,31.1491,31.0871,31.1048,17052.0
2019-10-16 14:50:00,35.13,35.17,35.08,35.11,20634.0,31.1136,31.1491,31.0694,31.0959,20634.0
2019-10-16 15:00:00,35.12,35.13,35.09,35.1,11868.0,31.1048,31.1136,31.0782,31.0871,11868.0
2019-10-16 15:10:00,35.1,35.12,35.02,35.06,30980.0,31.0871,31.1048,31.0162,31.0517,30980.0
2019-10-16 15:20:00,35.06,35.07,34.9,34.93,43700.0,31.0517,31.0605,30.9099,30.9365,43700.0
2019-10-16 15:30:00,34.95,34.96,34.88,34.93,34496.0,30.9542,30.9631,30.8922,30.9365,34496.0
2019-10-16 15:40:00,34.92,34.95,34.87,34.88,68002.0,30.9277,30.9542,30.8834,30.8922,68002.0
2019-10-16 15:50:00,34.88,34.99,34.86,34.93,155148.0,30.8922,30.9897,30.8745,30.9365,155148.0
2019-10-17 09:30:00,35.29,35.43,35.01,35.29,54070.0,31.2554,31.3793,31.0074,31.2554,54070.0
2019-10-17 09:40:00,35.27,35.47,35.24,35.47,29876.0,31.2376,31.4148,31.2111,31.4148,29876.0
2019-10-17 09:50:00,35.46,35.46,35.23,35.32,48078.0,31.4059,31.4059,31.2022,31.2819,48078.0
2019-10-17 10:00:00,35.32,35.38,35.12,35.12,19808.0,31.2819,31.3351,31.1048,31.1048,19808.0
2019-10-17 10:10:00,35.1,35.41,35.1,35.31,64926.0,31.0871,31.3616,31.0871,31.2731,64926.0
2019-10-17 10:20:00,35.3,35.42,35.22,35.34,199128.0,31.2642,31.3705,31.1934,31.2996,199128.0
2019-10-17 10:30:00,35.31,35.58,35.31,35.58,40308.0,31.2731,31.5122,31.2731,31.5122,40308.0
2019-10-17 10:40:00,35.57,35.59,35.37,35.42,47380.0,31.5033,31.5211,31.3262,31.3705,47380.0
2019-10-17 10:50:00,35.42,35.51,35.41,35.45,61184.0,31.3705,31.4502,31.3616,31.3971,61184.0
2019-10-17 11:00:00,35.43,35.44,35.36,35.42,10578.0,31.3793,31.3882,31.3174,31.3705,10578.0
2019-10-17 11:10:00,35.41,35.46,35.36,35.4,22276.0,31.3616,31.4059,31.3174,31.3528,22276.0
2019-10-17 11:20:00,35.4,35.51,35.4,35.46,116378.0,31.3528,31.4502,31.3528,31.4059,116378.0
2019-10-17 11:30:00,35.47,35.51,35.45,35.47,39064.0,31.4148,31.4502,31.3971,31.4148,39064.0
2019-10-17 11:40:00,35.47,35.47,35.41,35.42,26128.0,31.4148,31.4148,31.3616,31.3705,26128.0
2019-10-17 11:50:00,35.43,35.44,35.32,35.37,19544.0,31.3793,31.3882,31.2819,31.3262,19544.0
2019-10-17 12:00:00,35.38,35.43,35.36,35.43,25108.0,31.3351,31.3793,31.3174,31.3793,25108.0
2019-10-17 12:10:00,35.42,35.46,35.42,35.42,14948.0,31.3705,31.4059,31.3705,31.3705,14948.0
2019-10-17 12:20:00,35.43,35.46,35.42,35.43,34938.0,31.3793,31.4059,31.3705,31.3793,34938.0
2019-10-17 12:30:00,35.44,35.48,35.42,35.43,36070.0,31.3882,31.4236,31.3705,31.3793,36070.0
2019-10-17 12:40:00,35.43,35.43,35.35,35.36,24220.0,31.3793,31.3793,31.3085,31.3174,24220.0
2019-10-17 12:50:00,35.37,35.38,35.36,35.37,15494.0,31.3262,31.3351,31.3174,31.3262,15494.0
2019-10-17 13:00:00,35.37,35.38,35.33,35.34,14080.0,31.3262,31.3351,31.2908,31.2996,14080.0
2019-10-17 13:10:00,35.34,35.38,35.34,35.35,26206.0,31.2996,31.3351,31.2996,31.3085,26206.0
2019-10-17 13:20:00,35.35,35.37,35.32,35.36,31296.0,31.3085,31.3262,31.2819,31.3174,31296.0
2019-10-17 13:30:00,35.37,35.38,35.34,35.37,47320.0,31.3262,31.3351,31.2996,31.3262,47320.0
2019-10-17 13:40:00,35.36,35.38,35.34,35.35,43954.0,31.3174,31.3351,31.2996,31.3085,43954.0
2019-10-17 13:50:00,35.35,35.36,35.31,35.31,23452.0,31.3085,31.3174,31.2731,31.2731,23452.0
2019-10-17 14:00:00,35.32,35.33,35.29,35.31,20442.0,31.2819,31.2908,31.2554,31.2731,20442.0
2019-10-17 14:10:00,35.31,35.33,35.26,35.32,28662.0,31.2731,31.2908,31.2288,31.2819,28662.0
2019-10-17 14:20:00,35.32,35.32,35.21,35.22,22940.0,31.2819,31.2819,31.1845,31.1934,22940.0
2019-10-17 14:30:00,35.22,35.26,35.22,35.24,22416.0,31.1934,31.2288,31.1934,31.2111,22416.0
2019-10-17 14:40:00,35.24,35.26,35.22,35.25,29628.0,31.2111,31.2288,31.1934,31.2199,29628.0
2019-10-17 14:50:00,35.26,35.27,35.23,35.26,18798.0,31.2288,31.2376,31.2022,31.2288,18798.0
2019-10-17 15:00:00,35.26,35.33,35.26,35.28,28112.0,31.2288,31.2908,31.2288,31.2465,28112.0
2019-10-17 15:10:00,35.27,35.28,35.21,35.22,16480.0,31.2376,31.2465,31.1845,31.1934,16480.0
2019-10-17 15:20:00,35.22,35.24,35.18,35.19,40396.0,31.1934,31.2111,31.1579,31.1668,40396.0
2019-10-17 15:30:00,35.18,35.22,35.18,35.19,53258.0,31.1579,31.1934,31.1579,31.1668,53258.0
2019-10-17 15:40:00,35.19,35.19,35.13,35.15,52426.0,31.1668,31.1668,31.1136,31.1314,52426.0
2019-10-17 15:50:00,35.15,35.24,35.13,35.15,216520.0,31.1314,31.2111,31.1136,31.1314,216520.0
2019-10-18 09:30:00,34.9,35.01,34.84,34.97,133812.0,30.9099,31.0074,30.8568,30.9719,133812.0
2019-10-18 09:40:00,34.94,34.94,34.72,34.72,31800.0,30.9454,30.9454,30.7505,30.7505,31800.0
2019-10-18 09:50:00,34.74,34.79,34.65,34.77,51720.0,30.7682,30.8125,30.6885,30.7948,51720.0
2019-10-18 10:00:00,34.79,34.84,34.73,34.84,18328.0,30.8125,30.8568,30.7594,30.8568,18328.0
2019-10-18 10:10:00,34.85,34.9,34.65,34.74,81686.0,30.8657,30.9099,30.6885,30.7682,81686.0
2019-10-18 10:20:00,34.75,34.77,34.7,34.74,21042.0,30.7771,30.7948,30.7328,30.7682,21042.0
2019-10-18 10:30:00,34.74,34.74,34.66,34.7,23392.0,30.7682,30.7682,30.6974,30.7328,23392.0
2019-10-18 10:40:00,34.72,34.73,34.61,34.69,69378.0,30.7505,30.7594,30.6531,30.724,69378.0
2019-10-18 10:50:00,34.69,34.73,34.63,34.63,78792.0,30.724,30.7594,30.6708,30.6708,78792.0
2019-10-18 11:00:00,34.65,34.67,34.57,34.58,20980.0,30.6885,30.7062,30.6177,30.6265,20980.0
2019-10-18 11:10:00,34.58,34.65,34.57,34.62,15874.0,30.6265,30.6885,30.6177,30.662,15874.0
2019-10-18 11:20:00,34.67,34.68,34.59,34.59,17926.0,30.7062,30.7151,30.6354,30.6354,17926.0
2019-10-18 11:30:00,34.6,34.62,34.5,34.55,51326.0,30.6442,30.662,30.5557,30.6,51326.0
2019-10-18 11:40:00,34.54,34.54,34.47,34.51,26482.0,30.5911,30.5911,30.5291,30.5645,26482.0
2019-10-18 11:50:00,34.51,34.52,34.44,34.45,15562.0,30.5645,30.5734,30.5025,30.5114,15562.0
2019-10-18 12:00:00,34.42,34.48,34.38,34.39,21782.0,30.4848,30.538,30.4494,30.4583,21782.0
2019-10-18 12:10:00,34.38,34.39,34.34,34.34,10494.0,30.4494,30.4583,30.414,30.414,10494.0
2019-10-18 12:20:00,34.31,34.37,34.28,34.36,9766.0,30.3874,30.4405,30.3608,30.4317,9766.0
2019-10-18 12:30:00,34.38,34.46,34.35,34.36,39222.0,30.4494,30.5202,30.4228,30.4317,39222.0
2019-10-18 12:40:00,34.38,34.51,34.37,34.49,99846.0,30.4494,30.5645,30.4405,30.5468,99846.0
2019-10-18 12:50:00,34.5,34.53,34.48,34.5,30316.0,30.5557,30.5822,30.538,30.5557,30316.0
2019-10-18 13:00:00,34.52,34.56,34.47,34.54,24596.0,30.5734,30.6088,30.5291,30.5911,24596.0
2019-10-18 13:10:00,34.57,34.62,34.49,34.58,142770.0,30.6177,30.662,30.5468,30.6265,142770.0
2019-10-18 13:20:00,34.59,34.6,34.52,34.54,8424.0,30.6354,30.6442,30.5734,30.5911,8424.0
2019-10-18 13:30:00,34.55,34.65,34.54,34.63,71256.0,30.6,30.6885,30.5911,30.6708,71256.0
2019-10-18 13:40:00,34.64,34.74,34.64,34.72,14200.0,30.6797,30.7682,30.6797,30.7505,14200.0
2019-10-18 13:50:00,34.73,34.79,34.72,34.78,7000.0,30.7594,30.8125,30.7505,30.8037,7000.0
2019-10-18 14:00:00,34.79,34.84,34.77,34.83,9528.0,30.8125,30.8568,30.7948,30.8479,9528.0
2019-10-18 14:10:00,34.82,34.84,34.74,34.84,163768.0,30.8391,30.8568,30.7682,30.8568,163768.0
2019-10-18 14:20:00,34.85,34.91,34.84,34.9,54918.0,30.8657,30.9188,30.8568,30.9099,54918.0
2019-10-18 14:30:00,34.91,34.92,34.88,34.88,44480.0,30.9188,30.9277,30.8922,30.8922,44480.0
2019-10-18 14:40:00,34.88,34.88,34.77,34.77,17600.0,30.8922,30.8922,30.7948,30.7948,17600.0
2019-10-18 14:50:00,34.77,34.82,34.77,34.82,18400.0,30.7948,30.8391,30.7948,30.8391,18400.0
2019-10-18 15:00:00,34.82,34.85,34.79,34.82,127566.0,30.8391,30.8657,30.8125,30.8391,127566.0
2019-10-18 15:10:00,34.82,34.86,34.77,34.83,41902.0,30.8391,30.8745,30.7948,30.8479,41902.0
2019-10-18 15:20:00,34.84,34.85,34.8,34.8,43362.0,30.8568,30.8657,30.8214,30.8214,43362.0
2019-10-18 15:30:00,34.8,34.81,34.68,34.7,105020.0,30.8214,30.8302,30.7151,30.7328,105020.0
2019-10-18 15:40:00,34.71,34.71,34.58,34.6,89906.0,30.7417,30.7417,30.6265,30.6442,89906.0
2019-10-18 15:50:00,34.62,34.63,34.52,34.63,301230.0,30.662,30.6708,30.5734,30.6708,301230.0
2019-10-21 09:30:00,34.96,35.79,34.96,35.76,87534.0,30.9631,31.6982,30.9631,31.6716,87534.0
2019-10-21 09:40:00,35.74,35.79,35.45,35.69,59914.0,31.6539,31.6982,31.3971,31.6096,59914.0
2019-10-21 09:50:00,35.68,35.8,35.6,35.63,29134.0,31.6008,31.707,31.5299,31.5565,29134.0
2019-10-21 10:00:00,35.66,35.73,35.44,35.45,61204.0,31.5831,31.6451,31.3882,31.3971,61204.0
2019-10-21 10:10:00,35.47,35.56,35.33,35.33,75628.0,31.4148,31.4945,31.2908,31.2908,75628.0
2019-10-21 10:20:00,35.33,35.41,35.27,35.37,19452.0,31.2908,31.3616,31.2376,31.3262,19452.0
2019-10-21 10:30:00,35.4,35.49,35.4,35.43,13652.0,31.3528,31.4325,31.3528,31.3793,13652.0
2019-10-21 10:40:00,35.44,35.46,35.33,35.33,12542.0,31.3882,31.4059,31.2908,31.2908,12542.0
2019-10-21 10:50:00,35.31,35.37,35.29,35.35,13968.0,31.2731,31.3262,31.2554,31.3085,13968.0
2019-10-21 11:00:00,35.35,35.36,35.31,35.36,11438.0,31.3085,31.3174,31.2731,31.3174,11438.0
2019-10-21 11:10:00,35.35,35.44,35.35,35.38,27056.0,31.3085,31.3882,31.3085,31.3351,27056.0
2019-10-21 11:20:00,35.38,35.42,35.32,35.42,12410.0,31.3351,31.3705,31.2819,31.3705,12410.0
2019-10-21 11:30:00,35.41,35.44,35.36,35.43,17858.0,31.3616,31.3882,31.3174,31.3793,17858.0
2019-10-21 11:40:00,35.44,35.52,35.42,35.48,9112.0,31.3882,31.4591,31.3705,31.4236,9112.0
2019-10-21 11:50:00,35.47,35.47,35.42,35.45,6800.0,31.4148,31.4148,31.3705,31.3971,6800.0
2019-10-21 12:00:00,35.46,35.56,35.45,35.52,10600.0,31.4059,31.4945,31.3971,31.4591,10600.0
2019-10-21 12:10:00,35.54,35.54,35.49,35.49,13816.0,31.4768,31.4768,31.4325,31.4325,13816.0
2019-10-21 12:20:00,35.48,35.52,35.46,35.52,7554.0,31.4236,31.4591,31.4059,31.4591,7554.0
2019-10-21 12:30:00,35.52,35.59,35.52,35.54,15800.0,31.4591,31.5211,31.4591,31.4768,15800.0
2019-10-21 12:40:00,35.53,35.56,35.51,35.55,16530.0,31.4679,31.4945,31.4502,31.4856,16530.0
2019-10-21 12:50:00,35.54,35.55,35.44,35.46,17686.0,31.4768,31.4856,31.3882,31.4059,17686.0
2019-10-21 13:00:00,35.44,35.44,35.39,35.41,8606.0,31.3882,31.3882,31.3439,31.3616,8606.0
2019-10-21 13:10:00,35.41,35.44,35.37,35.38,16720.0,31.3616,31.3882,31.3262,31.3351,16720.0
2019-10-21 13:20:00,35.37,35.37,35.27,35.3,9206.0,31.3262,31.3262,31.2376,31.2642,9206.0
2019-10-21 13:30:00,35.29,35.33,35.29,35.32,15478.0,31.2554,31.2908,31.2554,31.2819,15478.0
2019-10-21 13:40:00,35.31,35.33,35.17,35.2,15356.0,31.2731,31.2908,31.1491,31.1756,15356.0
2019-10-21 13:50:00,35.19,35.3,35.19,35.26,28494.0,31.1668,31.2642,31.1668,31.2288,28494.0
2019-10-21 14:00:00,35.26,35.34,35.24,35.34,12100.0,31.2288,31.2996,31.2111,31.2996,12100.0
2019-10-21 14:10:00,35.35,35.38,35.25,35.25,19202.0,31.3085,31.3351,31.2199,31.2199,19202.0
2019-10-21 14:20:00,35.24,35.25,35.12,35.19,17880.0,31.2111,31.2199,31.1048,31.1668,17880.0
2019-10-21 14:30:00,35.21,35.3,35.18,35.29,16602.0,31.1845,31.2642,31.1579,31.2554,16602.0
2019-10-21 14:40:00,35.29,35.37,35.29,35.35,5400.0,31.2554,31.3262,31.2554,31.3085,5400.0
2019-10-21 14:50:00,35.35,35.4,35.31,35.38,15456.0,31.3085,31.3528,31.2731,31.3351,15456.0
2019-10-21 15:00:00,35.4,35.41,35.37,35.37,21242.0,31.3528,31.3616,31.3262,31.3262,21242.0
2019-10-21 15:10:00,35.37,35.42,35.37,35.39,17118.0,31.3262,31.3705,31.3262,31.3439,17118.0
2019-10-21 15:20:00,35.4,35.4,35.33,35.34,23304.0,31.3528,31.3528,31.2908,31.2996,23304.0
2019-10-21 15:30:00,35.34,35.42,35.34,35.38,35250.0,31.2996,31.3705,31.2996,31.3351,35250.0
2019-10-21 15:40:00,35.37,35.38,35.29,35.29,36924.0,31.3262,31.3351,31.2554,31.2554,36924.0
2019-10-21 15:50:00,35.29,35.33,35.24,35.24,110122.0,31.2554,31.2908,31.2111,31.2111,110122.0
2019-10-22 09:30:00,35.26,35.6,35.13,35.6,79666.0,31.2288,31.5299,31.1136,31.5299,79666.0
2019-10-22 09:40:00,35.6,35.82,35.55,35.6,82542.0,31.5299,31.7248,31.4856,31.5299,82542.0
2019-10-22 09:50:00,35.59,35.7,35.56,35.62,17656.0,31.5211,31.6185,31.4945,31.5476,17656.0
2019-10-22 10:00:00,35.62,35.62,35.43,35.45,24394.0,31.5476,31.5476,31.3793,31.3971,24394.0
2019-10-22 10:10:00,35.45,35.45,35.37,35.39,13998.0,31.3971,31.3971,31.3262,31.3439,13998.0
2019-10-22 10:20:00,35.39,35.49,35.38,35.48,9480.0,31.3439,31.4325,31.3351,31.4236,9480.0
2019-10-22 10:30:00,35.49,35.55,35.49,35.52,15168.0,31.4325,31.4856,31.4325,31.4591,15168.0
2019-10-22 10:40:00,35.54,35.58,35.49,35.58,12694.0,31.4768,31.5122,31.4325,31.5122,12694.0
2019-10-22 10:50:00,35.57,35.63,35.57,35.6,17916.0,31.5033,31.5565,31.5033,31.5299,17916.0
2019-10-22 11:00:00,35.6,35.63,35.56,35.59,14576.0,31.5299,31.5565,31.4945,31.5211,14576.0
2019-10-22 11:10:00,35.59,35.6,35.48,35.53,18570.0,31.5211,31.5299,31.4236,31.4679,18570.0
2019-10-22 11:20:00,35.53,35.53,35.44,35.5,23276.0,31.4679,31.4679,31.3882,31.4413,23276.0
2019-10-22 11:30:00,35.51,35.56,35.46,35.49,55258.0,31.4502,31.4945,31.4059,31.4325,55258.0
2019-10-22 11:40:00,35.5,35.51,35.38,35.4,61438.0,31.4413,31.4502,31.3351,31.3528,61438.0
2019-10-22 11:50:00,35.4,35.46,35.38,35.4,83938.0,31.3528,31.4059,31.3351,31.3528,83938.0
2019-10-22 12:00:00,35.43,35.52,35.41,35.48,123888.0,31.3793,31.4591,31.3616,31.4236,123888.0
2019-10-22 12:10:00,35.49,35.59,35.49,35.57,147090.0,31.4325,31.5211,31.4325,31.5033,147090.0
2019-10-22 12:20:00,35.59,35.59,35.52,35.58,64402.0,31.5211,31.5211,31.4591,31.5122,64402.0
2019-10-22 12:30:00,35.58,35.59,35.54,35.56,33494.0,31.5122,31.5211,31.4768,31.4945,33494.0
2019-10-22 12:40:00,35.55,35.58,35.52,35.57,39174.0,31.4856,31.5122,31.4591,31.5033,39174.0
2019-10-22 12:50:00,35.56,35.56,35.5,35.52,14506.0,31.4945,31.4945,31.4413,31.4591,14506.0
2019-10-22 13:00:00,35.52,35.52,35.43,35.46,27550.0,31.4591,31.4591,31.3793,31.4059,27550.0
2019-10-22 13:10:00,35.47,35.49,35.43,35.47,9502.0,31.4148,31.4325,31.3793,31.4148,9502.0
2019-10-22 13:20:00,35.48,35.49,35.46,35.48,6400.0,31.4236,31.4325,31.4059,31.4236,6400.0
2019-10-22 13:30:00,35.49,35.57,35.48,35.53,30804.0,31.4325,31.5033,31.4236,31.4679,30804.0
2019-10-22 13:40:00,35.55,35.58,35.52,35.56,28060.0,31.4856,31.5122,31.4591,31.4945,28060.0
2019-10-22 13:50:00,35.55,35.58,35.49,35.53,14114.0,31.4856,31.5122,31.4325,31.4679,14114.0
2019-10-22 14:00:00,35.54,35.63,35.53,35.63,19400.0,31.4768,31.5565,31.4679,31.5565,19400.0
2019-10-22 14:10:00,35.63,35.73,35.62,35.72,20800.0,31.5565,31.6451,31.5476,31.6362,20800.0
2019-10-22 14:20:00,35.73,35.73,35.69,35.69,10512.0,31.6451,31.6451,31.6096,31.6096,10512.0
2019-10-22 14:30:00,35.7,35.7,35.63,35.65,15202.0,31.6185,31.6185,31.5565,31.5742,15202.0
2019-10-22 14:40:00,35.67,35.69,35.65,35.69,9002.0,31.5919,31.6096,31.5742,31.6096,9002.0
2019-10-22 14:50:00,35.68,35.68,35.62,35.63,12866.0,31.6008,31.6008,31.5476,31.5565,12866.0
2019-10-22 15:00:00,35.63,35.63,35.57,35.6,10490.0,31.5565,31.5565,31.5033,31.5299,10490.0
2019-10-22 15:10:00,35.6,35.65,35.59,35.64,20616.0,31.5299,31.5742,31.5211,31.5653,20616.0
2019-10-22 15:20:00,35.64,35.69,35.63,35.69,10962.0,31.5653,31.6096,31.5565,31.6096,10962.0
2019-10-22 15:30:00,35.69,35.69,35.64,35.65,24338.0,31.6096,31.6096,31.5653,31.5742,24338.0
2019-10-22 15:40:00,35.65,35.65,35.57,35.6,36860.0,31.5742,31.5742,31.5033,31.5299,36860.0
2019-10-22 15:50:00,35.6,35.63,35.58,35.62,141660.0,31.5299,31.5565,31.5122,31.5476,141660.0
2019-10-23 09:30:00,35.62,35.8,35.56,35.71,68890.0,31.5476,31.707,31.4945,31.6273,68890.0
2019-10-23 09:40:00,35.71,35.73,35.58,35.6,36856.0,31.6273,31.6451,31.5122,31.5299,36856.0
2019-10-23 09:50:00,35.58,35.6,35.45,35.45,16504.0,31.5122,31.5299,31.3971,31.3971,16504.0
2019-10-23 10:00:00,35.44,35.44,35.35,35.41,13358.0,31.3882,31.3882,31.3085,31.3616,13358.0
2019-10-23 10:10:00,35.42,35.45,35.3,35.3,23204.0,31.3705,31.3971,31.2642,31.2642,23204.0
2019-10-23 10:20:00,35.33,35.34,35.27,35.34,47054.0,31.2908,31.2996,31.2376,31.2996,47054.0
2019-10-23 10:30:00,35.35,35.46,35.35,35.45,16210.0,31.3085,31.4059,31.3085,31.3971,16210.0
2019-10-23 10:40:00,35.44,35.47,35.35,35.35,20654.0,31.3882,31.4148,31.3085,31.3085,20654.0
2019-10-23 10:50:00,35.35,35.44,35.33,35.41,13426.0,31.3085,31.3882,31.2908,31.3616,13426.0
2019-10-23 11:00:00,35.42,35.48,35.41,35.44,6604.0,31.3705,31.4236,31.3616,31.3882,6604.0
2019-10-23 11:10:00,35.45,35.53,35.44,35.49,13540.0,31.3971,31.4679,31.3882,31.4325,13540.0
2019-10-23 11:20:00,35.49,35.55,35.47,35.49,9388.0,31.4325,31.4856,31.4148,31.4325,9388.0
2019-10-23 11:30:00,35.49,35.52,35.47,35.49,7544.0,31.4325,31.4591,31.4148,31.4325,7544.0
2019-10-23 11:40:00,35.51,35.62,35.51,35.6,11426.0,31.4502,31.5476,31.4502,31.5299,11426.0
2019-10-23 11:50:00,35.6,35.6,35.55,35.56,13448.0,31.5299,31.5299,31.4856,31.4945,13448.0
2019-10-23 12:00:00,35.56,35.57,35.49,35.49,18678.0,31.4945,31.5033,31.4325,31.4325,18678.0
2019-10-23 12:10:00,35.49,35.55,35.49,35.55,6192.0,31.4325,31.4856,31.4325,31.4856,6192.0
2019-10-23 12:20:00,35.54,35.55,35.51,35.51,7678.0,31.4768,31.4856,31.4502,31.4502,7678.0
2019-10-23 12:30:00,35.54,35.56,35.52,35.56,13790.0,31.4768,31.4945,31.4591,31.4945,13790.0
2019-10-23 12:40:00,35.57,35.57,35.42,35.47,18040.0,31.5033,31.5033,31.3705,31.4148,18040.0
2019-10-23 12:50:00,35.44,35.46,35.43,35.43,2702.0,31.3882,31.4059,31.3793,31.3793,2702.0
2019-10-23 13:00:00,35.44,35.49,35.44,35.48,9442.0,31.3882,31.4325,31.3882,31.4236,9442.0
2019-10-23 13:10:00,35.47,35.47,35.41,35.41,10596.0,31.4148,31.4148,31.3616,31.3616,10596.0
2019-10-23 13:20:00,35.4,35.41,35.38,35.39,8202.0,31.3528,31.3616,31.3351,31.3439,8202.0
2019-10-23 13:30:00,35.38,35.4,35.35,35.38,16200.0,31.3351,31.3528,31.3085,31.3351,16200.0
2019-10-23 13:40:00,35.37,35.38,35.32,35.34,19690.0,31.3262,31.3351,31.2819,31.2996,19690.0
2019-10-23 13:50:00,35.33,35.34,35.27,35.31,15604.0,31.2908,31.2996,31.2376,31.2731,15604.0
2019-10-23 14:00:00,35.31,35.35,35.3,35.35,15260.0,31.2731,31.3085,31.2642,31.3085,15260.0
2019-10-23 14:10:00,35.35,35.35,35.31,35.32,31412.0,31.3085,31.3085,31.2731,31.2819,31412.0
2019-10-23 14:20:00,35.33,35.33,35.2,35.2,29524.0,31.2908,31.2908,31.1756,31.1756,29524.0
2019-10-23 14:30:00,35.2,35.21,35.1,35.12,33428.0,31.1756,31.1845,31.0871,31.1048,33428.0
2019-10-23 14:40:00,35.13,35.13,35.05,35.07,35050.0,31.1136,31.1136,31.0428,31.0605,35050.0
2019-10-23 14:50:00,35.07,35.07,34.9,34.91,28536.0,31.0605,31.0605,30.9099,30.9188,28536.0
2019-10-23 15:00:00,34.91,34.99,34.91,34.99,42886.0,30.9188,30.9897,30.9188,30.9897,42886.0
2019-10-23 15:10:00,34.99,35.0,34.92,34.94,15672.0,30.9897,30.9985,30.9277,30.9454,15672.0
2019-10-23 15:20:00,34.95,34.98,34.92,34.97,20596.0,30.9542,30.9808,30.9277,30.9719,20596.0
2019-10-23 15:30:00,34.97,35.03,34.97,35.02,42248.0,30.9719,31.0251,30.9719,31.0162,42248.0
2019-10-23 15:40:00,35.02,35.03,34.89,34.91,58940.0,31.0162,31.0251,30.9011,30.9188,58940.0
2019-10-23 15:50:00,34.91,34.95,34.89,34.9,205768.0,30.9188,30.9542,30.9011,30.9099,205768.0
2019-10-24 09:30:00,34.49,34.68,34.49,34.63,84128.0,30.7632,30.9327,30.7632,30.8881,84128.0
2019-10-24 09:40:00,34.63,34.63,34.45,34.59,77170.0,30.8881,30.8881,30.7275,30.8524,77170.0
2019-10-24 09:50:00,34.56,34.58,34.38,34.4,143508.0,30.8256,30.8435,30.6651,30.6829,143508.0
2019-10-24 10:00:00,34.38,34.38,34.04,34.1,46022.0,30.6651,30.6651,30.3618,30.4153,46022.0
2019-10-24 10:10:00,34.09,34.24,34.01,34.14,92170.0,30.4064,30.5402,30.3351,30.451,92170.0
2019-10-24 10:20:00,34.15,34.15,33.97,33.97,103426.0,30.4599,30.4599,30.2994,30.2994,103426.0
2019-10-24 10:30:00,33.97,34.1,33.83,34.09,67018.0,30.2994,30.4153,30.1745,30.4064,67018.0
2019-10-24 10:40:00,34.09,34.23,34.09,34.23,24238.0,30.4064,30.5313,30.4064,30.5313,24238.0
2019-10-24 10:50:00,34.24,34.26,34.16,34.23,10212.0,30.5402,30.5581,30.4689,30.5313,10212.0
2019-10-24 11:00:00,34.26,34.38,34.24,34.36,15722.0,30.5581,30.6651,30.5402,30.6473,15722.0
2019-10-24 11:10:00,34.39,34.39,34.3,34.33,15278.0,30.674,30.674,30.5937,30.6205,15278.0
2019-10-24 11:20:00,34.32,34.33,34.22,34.22,13000.0,30.6116,30.6205,30.5224,30.5224,13000.0
2019-10-24 11:30:00,34.22,34.34,34.22,34.27,18984.0,30.5224,30.6294,30.5224,30.567,18984.0
2019-10-24 11:40:00,34.22,34.23,34.13,34.15,14400.0,30.5224,30.5313,30.4421,30.4599,14400.0
2019-10-24 11:50:00,34.16,34.16,34.05,34.06,17210.0,30.4689,30.4689,30.3707,30.3797,17210.0
2019-10-24 12:00:00,34.06,34.07,33.93,33.93,30422.0,30.3797,30.3886,30.2637,30.2637,30422.0
2019-10-24 12:10:00,33.95,33.96,33.8,33.84,30978.0,30.2816,30.2905,30.1478,30.1834,30978.0
2019-10-24 12:20:00,33.84,33.96,33.83,33.94,31438.0,30.1834,30.2905,30.1745,30.2726,31438.0
2019-10-24 12:30:00,33.95,34.0,33.95,33.97,12630.0,30.2816,30.3262,30.2816,30.2994,12630.0
2019-10-24 12:40:00,33.97,33.99,33.94,33.97,13460.0,30.2994,30.3172,30.2726,30.2994,13460.0
2019-10-24 12:50:00,33.97,34.01,33.95,33.97,16706.0,30.2994,30.3351,30.2816,30.2994,16706.0
2019-10-24 13:00:00,33.97,34.03,33.97,34.02,9772.0,30.2994,30.3529,30.2994,30.344,9772.0
2019-10-24 13:10:00,34.02,34.06,34.02,34.04,14708.0,30.344,30.3797,30.344,30.3618,14708.0
2019-10-24 13:20:00,34.04,34.04,33.97,33.99,10124.0,30.3618,30.3618,30.2994,30.3172,10124.0
2019-10-24 13:30:00,34.01,34.04,33.99,34.02,21714.0,30.3351,30.3618,30.3172,30.344,21714.0
2019-10-24 13:40:00,34.02,34.05,34.02,34.05,9930.0,30.344,30.3707,30.344,30.3707,9930.0
2019-10-24 13:50:00,34.04,34.05,34.02,34.05,13756.0,30.3618,30.3707,30.344,30.3707,13756.0
2019-10-24 14:00:00,34.04,34.08,34.01,34.04,61434.0,30.3618,30.3975,30.3351,30.3618,61434.0
2019-10-24 14:10:00,34.06,34.08,34.03,34.03,21072.0,30.3797,30.3975,30.3529,30.3529,21072.0
2019-10-24 14:20:00,34.04,34.04,33.96,33.97,10354.0,30.3618,30.3618,30.2905,30.2994,10354.0
2019-10-24 14:30:00,33.97,33.99,33.92,33.94,21282.0,30.2994,30.3172,30.2548,30.2726,21282.0
2019-10-24 14:40:00,33.94,33.99,33.91,33.94,46848.0,30.2726,30.3172,30.2459,30.2726,46848.0
2019-10-24 14:50:00,33.94,33.98,33.93,33.96,41320.0,30.2726,30.3083,30.2637,30.2905,41320.0
2019-10-24 15:00:00,33.96,33.98,33.91,33.93,37890.0,30.2905,30.3083,30.2459,30.2637,37890.0
2019-10-24 15:10:00,33.92,33.96,33.85,33.88,32270.0,30.2548,30.2905,30.1924,30.2191,32270.0
2019-10-24 15:20:00,33.88,33.91,33.87,33.9,27890.0,30.2191,30.2459,30.2102,30.237,27890.0
2019-10-24 15:30:00,33.9,33.97,33.89,33.96,49706.0,30.237,30.2994,30.228,30.2905,49706.0
2019-10-24 15:40:00,33.97,33.97,33.91,33.92,59054.0,30.2994,30.2994,30.2459,30.2548,59054.0
2019-10-24 15:50:00,33.93,33.98,33.87,33.88,199052.0,30.2637,30.3083,30.2102,30.2191,199052.0
2019-10-25 09:30:00,33.72,33.79,33.46,33.69,43916.0,30.0764,30.1388,29.8445,30.0496,43916.0
2019-10-25 09:40:00,33.72,33.94,33.69,33.94,94876.0,30.0764,30.2726,30.0496,30.2726,94876.0
2019-10-25 09:50:00,33.95,34.27,33.94,34.17,49030.0,30.2816,30.567,30.2726,30.4778,49030.0
2019-10-25 10:00:00,34.15,34.27,34.15,34.24,12626.0,30.4599,30.567,30.4599,30.5402,12626.0
2019-10-25 10:10:00,34.22,34.31,34.22,34.24,31928.0,30.5224,30.6027,30.5224,30.5402,31928.0
2019-10-25 10:20:00,34.26,34.33,34.25,34.31,10058.0,30.5581,30.6205,30.5491,30.6027,10058.0
2019-10-25 10:30:00,34.32,34.41,34.26,34.41,13600.0,30.6116,30.6918,30.5581,30.6918,13600.0
2019-10-25 10:40:00,34.42,34.52,34.4,34.43,101528.0,30.7008,30.79,30.6829,30.7097,101528.0
2019-10-25 10:50:00,34.41,34.48,34.39,34.48,67318.0,30.6918,30.7543,30.674,30.7543,67318.0
2019-10-25 11:00:00,34.45,34.51,34.43,34.47,32788.0,30.7275,30.781,30.7097,30.7454,32788.0
2019-10-25 11:10:00,34.51,34.63,34.49,34.53,32666.0,30.781,30.8881,30.7632,30.7989,32666.0
2019-10-25 11:20:00,34.51,34.71,34.51,34.69,30706.0,30.781,30.9594,30.781,30.9416,30706.0
2019-10-25 11:30:00,34.66,34.69,34.48,34.5,110562.0,30.9148,30.9416,30.7543,30.7721,110562.0
2019-10-25 11:40:00,34.52,34.6,34.48,34.55,28280.0,30.79,30.8613,30.7543,30.8167,28280.0
2019-10-25 11:50:00,34.52,34.63,34.52,34.63,10270.0,30.79,30.8881,30.79,30.8881,10270.0
2019-10-25 12:00:00,34.62,34.78,34.62,34.78,71358.0,30.8792,31.0219,30.8792,31.0219,71358.0
2019-10-25 12:10:00,34.79,34.88,34.77,34.84,31734.0,31.0308,31.1111,31.013,31.0754,31734.0
2019-10-25 12:20:00,34.83,34.83,34.71,34.8,35112.0,31.0665,31.0665,30.9594,31.0397,35112.0
2019-10-25 12:30:00,34.83,34.84,34.8,34.82,14000.0,31.0665,31.0754,31.0397,31.0575,14000.0
2019-10-25 12:40:00,34.81,34.84,34.81,34.82,8878.0,31.0486,31.0754,31.0486,31.0575,8878.0
2019-10-25 12:50:00,34.81,34.85,34.8,34.82,13702.0,31.0486,31.0843,31.0397,31.0575,13702.0
2019-10-25 13:00:00,34.83,34.83,34.77,34.82,18952.0,31.0665,31.0665,31.013,31.0575,18952.0
2019-10-25 13:10:00,34.83,34.85,34.76,34.79,15188.0,31.0665,31.0843,31.004,31.0308,15188.0
2019-10-25 13:20:00,34.8,34.83,34.79,34.82,14084.0,31.0397,31.0665,31.0308,31.0575,14084.0
2019-10-25 13:30:00,34.82,34.84,34.79,34.79,14048.0,31.0575,31.0754,31.0308,31.0308,14048.0
2019-10-25 13:40:00,34.77,34.77,34.74,34.77,11908.0,31.013,31.013,30.9862,31.013,11908.0
2019-10-25 13:50:00,34.76,34.8,34.67,34.68,16948.0,31.004,31.0397,30.9238,30.9327,16948.0
2019-10-25 14:00:00,34.69,34.72,34.66,34.72,34754.0,30.9416,30.9684,30.9148,30.9684,34754.0
2019-10-25 14:10:00,34.72,34.74,34.69,34.71,15594.0,30.9684,30.9862,30.9416,30.9594,15594.0
2019-10-25 14:20:00,34.7,34.74,34.7,34.71,15884.0,30.9505,30.9862,30.9505,30.9594,15884.0
2019-10-25 14:30:00,34.7,34.74,34.69,34.71,33830.0,30.9505,30.9862,30.9416,30.9594,33830.0
2019-10-25 14:40:00,34.72,34.75,34.69,34.74,25982.0,30.9684,30.9951,30.9416,30.9862,25982.0
2019-10-25 14:50:00,34.74,34.76,34.7,34.71,25000.0,30.9862,31.004,30.9505,30.9594,25000.0
2019-10-25 15:00:00,34.7,34.71,34.65,34.68,22818.0,30.9505,30.9594,30.9059,30.9327,22818.0
2019-10-25 15:10:00,34.68,34.69,34.63,34.66,30172.0,30.9327,30.9416,30.8881,30.9148,30172.0
2019-10-25 15:20:00,34.66,34.67,34.6,34.6,27724.0,30.9148,30.9238,30.8613,30.8613,27724.0
2019-10-25 15:30:00,34.6,34.66,34.6,34.66,41514.0,30.8613,30.9148,30.8613,30.9148,41514.0
2019-10-25 15:40:00,34.65,34.65,34.57,34.58,71250.0,30.9059,30.9059,30.8346,30.8435,71250.0
2019-10-25 15:50:00,34.58,34.6,34.51,34.52,214130.0,30.8435,30.8613,30.781,30.79,214130.0
2019-10-28 09:30:00,34.67,34.7,34.26,34.33,44842.0,30.9238,30.9505,30.5581,30.6205,44842.0
2019-10-28 09:40:00,34.37,34.38,34.09,34.23,40870.0,30.6562,30.6651,30.4064,30.5313,40870.0
2019-10-28 09:50:00,34.19,34.24,34.16,34.2,11488.0,30.4956,30.5402,30.4689,30.5045,11488.0
2019-10-28 10:00:00,34.21,34.25,34.14,34.2,16412.0,30.5135,30.5491,30.451,30.5045,16412.0
2019-10-28 10:10:00,34.19,34.21,34.05,34.06,22854.0,30.4956,30.5135,30.3707,30.3797,22854.0
2019-10-28 10:20:00,34.08,34.18,34.08,34.08,14564.0,30.3975,30.4867,30.3975,30.3975,14564.0
2019-10-28 10:30:00,34.1,34.21,34.1,34.17,6926.0,30.4153,30.5135,30.4153,30.4778,6926.0
2019-10-28 10:40:00,34.15,34.23,34.15,34.23,8580.0,30.4599,30.5313,30.4599,30.5313,8580.0
2019-10-28 10:50:00,34.22,34.29,34.19,34.19,11440.0,30.5224,30.5848,30.4956,30.4956,11440.0
2019-10-28 11:00:00,34.21,34.21,34.15,34.15,6602.0,30.5135,30.5135,30.4599,30.4599,6602.0
2019-10-28 11:10:00,34.15,34.2,34.13,34.2,5802.0,30.4599,30.5045,30.4421,30.5045,5802.0
2019-10-28 11:20:00,34.2,34.31,34.19,34.29,9418.0,30.5045,30.6027,30.4956,30.5848,9418.0
2019-10-28 11:30:00,34.3,34.37,34.22,34.33,31852.0,30.5937,30.6562,30.5224,30.6205,31852.0
2019-10-28 11:40:00,34.34,34.45,34.34,34.38,9800.0,30.6294,30.7275,30.6294,30.6651,9800.0
2019-10-28 11:50:00,34.38,34.38,34.3,34.31,17704.0,30.6651,30.6651,30.5937,30.6027,17704.0
2019-10-28 12:00:00,34.31,34.34,34.25,34.26,14140.0,30.6027,30.6294,30.5491,30.5581,14140.0
2019-10-28 12:10:00,34.26,34.26,34.22,34.25,23070.0,30.5581,30.5581,30.5224,30.5491,23070.0
2019-10-28 12:20:00,34.24,34.26,34.2,34.25,9200.0,30.5402,30.5581,30.5045,30.5491,9200.0
2019-10-28 12:30:00,34.24,34.26,34.2,34.21,20766.0,30.5402,30.5581,30.5045,30.5135,20766.0
2019-10-28 12:40:00,34.21,34.21,34.15,34.19,6676.0,30.5135,30.5135,30.4599,30.4956,6676.0
2019-10-28 12:50:00,34.18,34.19,34.14,34.14,12094.0,30.4867,30.4956,30.451,30.451,12094.0
2019-10-28 13:00:00,34.15,34.16,34.12,34.15,15930.0,30.4599,30.4689,30.4332,30.4599,15930.0
2019-10-28 13:10:00,34.15,34.18,34.12,34.18,10016.0,30.4599,30.4867,30.4332,30.4867,10016.0
2019-10-28 13:20:00,34.2,34.2,34.13,34.15,4236.0,30.5045,30.5045,30.4421,30.4599,4236.0
2019-10-28 13:30:00,34.15,34.17,34.13,34.16,6154.0,30.4599,30.4778,30.4421,30.4689,6154.0
2019-10-28 13:40:00,34.16,34.18,34.15,34.18,6000.0,30.4689,30.4867,30.4599,30.4867,6000.0
2019-10-28 13:50:00,34.17,34.18,34.15,34.18,9054.0,30.4778,30.4867,30.4599,30.4867,9054.0
2019-10-28 14:00:00,34.18,34.23,34.17,34.21,4200.0,30.4867,30.5313,30.4778,30.5135,4200.0
2019-10-28 14:10:00,34.22,34.3,34.22,34.3,7798.0,30.5224,30.5937,30.5224,30.5937,7798.0
2019-10-28 14:20:00,34.29,34.31,34.27,34.3,11816.0,30.5848,30.6027,30.567,30.5937,11816.0
2019-10-28 14:30:00,34.29,34.31,34.29,34.31,6620.0,30.5848,30.6027,30.5848,30.6027,6620.0
2019-10-28 14:40:00,34.34,34.34,34.26,34.26,14148.0,30.6294,30.6294,30.5581,30.5581,14148.0
2019-10-28 14:50:00,34.26,34.27,34.25,34.27,6944.0,30.5581,30.567,30.5491,30.567,6944.0
2019-10-28 15:00:00,34.27,34.27,34.24,34.26,11146.0,30.567,30.567,30.5402,30.5581,11146.0
2019-10-28 15:10:00,34.26,34.3,34.23,34.28,13584.0,30.5581,30.5937,30.5313,30.5759,13584.0
2019-10-28 15:20:00,34.27,34.29,34.25,34.27,10648.0,30.567,30.5848,30.5491,30.567,10648.0
2019-10-28 15:30:00,34.27,34.27,34.22,34.22,29796.0,30.567,30.567,30.5224,30.5224,29796.0
2019-10-28 15:40:00,34.23,34.23,34.16,34.21,35718.0,30.5313,30.5313,30.4689,30.5135,35718.0
2019-10-28 15:50:00,34.21,34.24,34.12,34.13,137958.0,30.5135,30.5402,30.4332,30.4421,137958.0
2019-10-29 09:30:00,34.03,34.1,33.84,33.92,22916.0,30.3529,30.4153,30.1834,30.2548,22916.0
2019-10-29 09:40:00,33.99,34.1,33.94,34.06,6138.0,30.3172,30.4153,30.2726,30.3797,6138.0
2019-10-29 09:50:00,34.06,34.25,34.06,34.21,16960.0,30.3797,30.5491,30.3797,30.5135,16960.0
2019-10-29 10:00:00,34.2,34.41,34.18,34.41,10472.0,30.5045,30.6918,30.4867,30.6918,10472.0
2019-10-29 10:10:00,34.38,34.55,34.38,34.46,17098.0,30.6651,30.8167,30.6651,30.7364,17098.0
2019-10-29 10:20:00,34.47,34.52,34.42,34.44,19124.0,30.7454,30.79,30.7008,30.7186,19124.0
2019-10-29 10:30:00,34.45,34.46,34.41,34.44,11554.0,30.7275,30.7364,30.6918,30.7186,11554.0
2019-10-29 10:40:00,34.41,34.51,34.4,34.49,8094.0,30.6918,30.781,30.6829,30.7632,8094.0
2019-10-29 10:50:00,34.51,34.59,34.51,34.58,12318.0,30.781,30.8524,30.781,30.8435,12318.0
2019-10-29 11:00:00,34.58,34.67,34.56,34.63,27088.0,30.8435,30.9238,30.8256,30.8881,27088.0
2019-10-29 11:10:00,34.62,34.67,34.52,34.52,39538.0,30.8792,30.9238,30.79,30.79,39538.0
2019-10-29 11:20:00,34.52,34.57,34.51,34.56,15554.0,30.79,30.8346,30.781,30.8256,15554.0
2019-10-29 11:30:00,34.56,34.58,34.54,34.56,10834.0,30.8256,30.8435,30.8078,30.8256,10834.0
2019-10-29 11:40:00,34.57,34.6,34.56,34.58,23966.0,30.8346,30.8613,30.8256,30.8435,23966.0
2019-10-29 11:50:00,34.58,34.6,34.41,34.41,31836.0,30.8435,30.8613,30.6918,30.6918,31836.0
2019-10-29 12:00:00,34.4,34.46,34.38,34.46,16432.0,30.6829,30.7364,30.6651,30.7364,16432.0
2019-10-29 12:10:00,34.47,34.53,34.43,34.48,50044.0,30.7454,30.7989,30.7097,30.7543,50044.0
2019-10-29 12:20:00,34.49,34.49,34.43,34.44,25292.0,30.7632,30.7632,30.7097,30.7186,25292.0
2019-10-29 12:30:00,34.45,34.48,34.45,34.46,9400.0,30.7275,30.7543,30.7275,30.7364,9400.0
2019-10-29 12:40:00,34.47,34.48,34.45,34.48,6446.0,30.7454,30.7543,30.7275,30.7543,6446.0
2019-10-29 12:50:00,34.47,34.49,34.45,34.45,7992.0,30.7454,30.7632,30.7275,30.7275,7992.0
2019-10-29 13:00:00,34.44,34.45,34.41,34.43,9564.0,30.7186,30.7275,30.6918,30.7097,9564.0
2019-10-29 13:10:00,34.42,34.44,34.42,34.44,6266.0,30.7008,30.7186,30.7008,30.7186,6266.0
2019-10-29 13:20:00,34.44,34.45,34.42,34.43,9182.0,30.7186,30.7275,30.7008,30.7097,9182.0
2019-10-29 13:30:00,34.44,34.45,34.43,34.43,9524.0,30.7186,30.7275,30.7097,30.7097,9524.0
2019-10-29 13:40:00,34.43,34.43,34.35,34.35,10530.0,30.7097,30.7097,30.6383,30.6383,10530.0
2019-10-29 13:50:00,34.34,34.38,34.33,34.38,14014.0,30.6294,30.6651,30.6205,30.6651,14014.0
2019-10-29 14:00:00,34.38,34.48,34.38,34.48,14612.0,30.6651,30.7543,30.6651,30.7543,14612.0
2019-10-29 14:10:00,34.48,34.48,34.37,34.38,11928.0,30.7543,30.7543,30.6562,30.6651,11928.0
2019-10-29 14:20:00,34.37,34.4,34.37,34.38,6566.0,30.6562,30.6829,30.6562,30.6651,6566.0
2019-10-29 14:30:00,34.38,34.4,34.35,34.35,11294.0,30.6651,30.6829,30.6383,30.6383,11294.0
2019-10-29 14:40:00,34.34,34.35,34.29,34.32,8842.0,30.6294,30.6383,30.5848,30.6116,8842.0
2019-10-29 14:50:00,34.31,34.34,34.27,34.27,10724.0,30.6027,30.6294,30.567,30.567,10724.0
2019-10-29 15:00:00,34.28,34.35,34.27,34.3,38346.0,30.5759,30.6383,30.567,30.5937,38346.0
2019-10-29 15:10:00,34.3,34.35,34.3,34.31,58678.0,30.5937,30.6383,30.5937,30.6027,58678.0
2019-10-29 15:20:00,34.3,34.3,34.23,34.27,13748.0,30.5937,30.5937,30.5313,30.567,13748.0
2019-10-29 15:30:00,34.27,34.36,34.27,34.33,24262.0,30.567,30.6473,30.567,30.6205,24262.0
2019-10-29 15:40:00,34.33,34.35,34.31,34.32,26374.0,30.6205,30.6383,30.6027,30.6116,26374.0
2019-10-29 15:50:00,34.33,34.33,34.26,34.31,116856.0,30.6205,30.6205,30.5581,30.6027,116856.0
2019-10-30 09:30:00,34.16,34.16,33.94,34.05,11104.0,30.4689,30.4689,30.2726,30.3707,11104.0
2019-10-30 09:40:00,34.06,34.17,34.05,34.15,5144.0,30.3797,30.4778,30.3707,30.4599,5144.0
2019-10-30 09:50:00,34.13,34.15,34.06,34.09,6326.0,30.4421,30.4599,30.3797,30.4064,6326.0
2019-10-30 10:00:00,34.06,34.06,33.78,33.81,10658.0,30.3797,30.3797,30.1299,30.1567,10658.0
2019-10-30 10:10:00,33.82,33.83,33.74,33.8,17232.0,30.1656,30.1745,30.0942,30.1478,17232.0
2019-10-30 10:20:00,33.81,33.87,33.76,33.85,16120.0,30.1567,30.2102,30.1121,30.1924,16120.0
2019-10-30 10:30:00,33.83,33.94,33.82,33.9,20162.0,30.1745,30.2726,30.1656,30.237,20162.0
2019-10-30 10:40:00,33.9,33.94,33.87,33.88,30244.0,30.237,30.2726,30.2102,30.2191,30244.0
2019-10-30 10:50:00,33.87,33.87,33.77,33.78,9658.0,30.2102,30.2102,30.121,30.1299,9658.0
2019-10-30 11:00:00,33.77,33.78,33.71,33.77,22842.0,30.121,30.1299,30.0675,30.121,22842.0
2019-10-30 11:10:00,33.78,33.83,33.76,33.8,17476.0,30.1299,30.1745,30.1121,30.1478,17476.0
2019-10-30 11:20:00,33.81,33.81,33.76,33.77,13016.0,30.1567,30.1567,30.1121,30.121,13016.0
2019-10-30 11:30:00,33.77,33.78,33.74,33.77,9178.0,30.121,30.1299,30.0942,30.121,9178.0
2019-10-30 11:40:00,33.78,33.8,33.74,33.75,6006.0,30.1299,30.1478,30.0942,30.1032,6006.0
2019-10-30 11:50:00,33.74,33.77,33.73,33.73,4656.0,30.0942,30.121,30.0853,30.0853,4656.0
2019-10-30 12:00:00,33.71,33.74,33.7,33.74,10342.0,30.0675,30.0942,30.0586,30.0942,10342.0
2019-10-30 12:10:00,33.77,33.77,33.73,33.73,5808.0,30.121,30.121,30.0853,30.0853,5808.0
2019-10-30 12:20:00,33.73,33.77,33.72,33.76,8234.0,30.0853,30.121,30.0764,30.1121,8234.0
2019-10-30 12:30:00,33.77,33.79,33.74,33.76,4520.0,30.121,30.1388,30.0942,30.1121,4520.0
2019-10-30 12:40:00,33.77,33.77,33.72,33.72,4518.0,30.121,30.121,30.0764,30.0764,4518.0
2019-10-30 12:50:00,33.72,33.79,33.71,33.78,9258.0,30.0764,30.1388,30.0675,30.1299,9258.0
2019-10-30 13:00:00,33.77,33.79,33.76,33.79,6892.0,30.121,30.1388,30.1121,30.1388,6892.0
2019-10-30 13:10:00,33.77,33.78,33.73,33.76,4858.0,30.121,30.1299,30.0853,30.1121,4858.0
2019-10-30 13:20:00,33.79,33.82,33.77,33.8,10200.0,30.1388,30.1656,30.121,30.1478,10200.0
2019-10-30 13:30:00,33.79,33.81,33.74,33.74,6404.0,30.1388,30.1567,30.0942,30.0942,6404.0
2019-10-30 13:40:00,33.73,33.74,33.7,33.7,5958.0,30.0853,30.0942,30.0586,30.0586,5958.0
2019-10-30 13:50:00,33.71,33.73,33.65,33.73,7112.0,30.0675,30.0853,30.014,30.0853,7112.0
2019-10-30 14:00:00,33.63,33.69,33.58,33.69,5412.0,29.9961,30.0496,29.9515,30.0496,5412.0
2019-10-30 14:10:00,33.7,33.76,33.7,33.74,7800.0,30.0586,30.1121,30.0586,30.0942,7800.0
2019-10-30 14:20:00,33.75,33.79,33.75,33.78,6150.0,30.1032,30.1388,30.1032,30.1299,6150.0
2019-10-30 14:30:00,33.79,33.82,33.77,33.77,9830.0,30.1388,30.1656,30.121,30.121,9830.0
2019-10-30 14:40:00,33.8,33.89,33.8,33.86,13468.0,30.1478,30.228,30.1478,30.2013,13468.0
2019-10-30 14:50:00,33.89,33.92,33.85,33.88,13526.0,30.228,30.2548,30.1924,30.2191,13526.0
2019-10-30 15:00:00,33.88,33.89,33.85,33.87,8958.0,30.2191,30.228,30.1924,30.2102,8958.0
2019-10-30 15:10:00,33.87,33.93,33.85,33.93,13936.0,30.2102,30.2637,30.1924,30.2637,13936.0
2019-10-30 15:20:00,33.93,34.01,33.9,33.99,33024.0,30.2637,30.3351,30.237,30.3172,33024.0
2019-10-30 15:30:00,33.99,33.99,33.93,33.96,41892.0,30.3172,30.3172,30.2637,30.2905,41892.0
2019-10-30 15:40:00,33.96,33.96,33.84,33.84,32876.0,30.2905,30.2905,30.1834,30.1834,32876.0
2019-10-30 15:50:00,33.83,33.9,33.83,33.87,77748.0,30.1745,30.237,30.1745,30.2102,77748.0
2019-10-31 09:30:00,33.58,33.58,33.01,33.1,114094.0,29.9515,29.9515,29.4431,29.5234,114094.0
2019-10-31 09:40:00,33.16,33.4,33.13,33.27,29648.0,29.5769,29.791,29.5502,29.675,29648.0
2019-10-31 09:50:00,33.27,33.63,33.22,33.63,130102.0,29.675,29.9961,29.6304,29.9961,130102.0
2019-10-31 10:00:00,33.61,33.66,33.37,33.41,30502.0,29.9783,30.0229,29.7642,29.7999,30502.0
2019-10-31 10:10:00,33.37,33.42,33.22,33.26,56896.0,29.7642,29.8088,29.6304,29.6661,56896.0
2019-10-31 10:20:00,33.24,33.24,33.01,33.09,32526.0,29.6483,29.6483,29.4431,29.5145,32526.0
2019-10-31 10:30:00,33.07,33.12,33.0,33.1,34462.0,29.4966,29.5412,29.4342,29.5234,34462.0
2019-10-31 10:40:00,33.09,33.35,33.07,33.31,29728.0,29.5145,29.7464,29.4966,29.7107,29728.0
2019-10-31 10:50:00,33.36,33.46,33.34,33.4,22600.0,29.7553,29.8445,29.7375,29.791,22600.0
2019-10-31 11:00:00,33.4,33.43,33.38,33.39,13322.0,29.791,29.8177,29.7731,29.7821,13322.0
2019-10-31 11:10:00,33.4,33.49,33.4,33.46,10778.0,29.791,29.8713,29.791,29.8445,10778.0
2019-10-31 11:20:00,33.5,33.57,33.48,33.49,17200.0,29.8802,29.9426,29.8623,29.8713,17200.0
2019-10-31 11:30:00,33.48,33.59,33.48,33.58,22054.0,29.8623,29.9605,29.8623,29.9515,22054.0
2019-10-31 11:40:00,33.6,33.6,33.51,33.56,23144.0,29.9694,29.9694,29.8891,29.9337,23144.0
2019-10-31 11:50:00,33.57,33.63,33.53,33.61,12300.0,29.9426,29.9961,29.9069,29.9783,12300.0
2019-10-31 12:00:00,33.62,33.66,33.5,33.54,14362.0,29.9872,30.0229,29.8802,29.9159,14362.0
2019-10-31 12:10:00,33.54,33.55,33.39,33.39,11422.0,29.9159,29.9248,29.7821,29.7821,11422.0
2019-10-31 12:20:00,33.39,33.4,33.34,33.37,8048.0,29.7821,29.791,29.7375,29.7642,8048.0
2019-10-31 12:30:00,33.35,33.38,33.31,33.32,19412.0,29.7464,29.7731,29.7107,29.7196,19412.0
2019-10-31 12:40:00,33.31,33.32,33.23,33.23,6600.0,29.7107,29.7196,29.6394,29.6394,6600.0
2019-10-31 12:50:00,33.24,33.24,33.17,33.17,22576.0,29.6483,29.6483,29.5858,29.5858,22576.0
2019-10-31 13:00:00,33.17,33.25,33.13,33.25,21748.0,29.5858,29.6572,29.5502,29.6572,21748.0
2019-10-31 13:10:00,33.25,33.26,33.2,33.23,20132.0,29.6572,29.6661,29.6126,29.6394,20132.0
2019-10-31 13:20:00,33.24,33.25,33.21,33.22,52248.0,29.6483,29.6572,29.6215,29.6304,52248.0
2019-10-31 13:30:00,33.22,33.34,33.2,33.3,28412.0,29.6304,29.7375,29.6126,29.7018,28412.0
2019-10-31 13:40:00,33.3,33.31,33.28,33.3,15166.0,29.7018,29.7107,29.684,29.7018,15166.0
2019-10-31 13:50:00,33.31,33.33,33.29,33.32,7442.0,29.7107,29.7285,29.6929,29.7196,7442.0
2019-10-31 14:00:00,33.32,33.41,33.24,33.39,34096.0,29.7196,29.7999,29.6483,29.7821,34096.0
2019-10-31 14:10:00,33.4,33.45,33.38,33.43,10820.0,29.791,29.8356,29.7731,29.8177,10820.0
2019-10-31 14:20:00,33.42,33.44,33.35,33.35,13372.0,29.8088,29.8267,29.7464,29.7464,13372.0
2019-10-31 14:30:00,33.35,33.35,33.18,33.29,37622.0,29.7464,29.7464,29.5948,29.6929,37622.0
2019-10-31 14:40:00,33.27,33.32,33.25,33.32,14286.0,29.675,29.7196,29.6572,29.7196,14286.0
2019-10-31 14:50:00,33.32,33.36,33.32,33.35,15400.0,29.7196,29.7553,29.7196,29.7464,15400.0
2019-10-31 15:00:00,33.34,33.4,33.34,33.37,49806.0,29.7375,29.791,29.7375,29.7642,49806.0
2019-10-31 15:10:00,33.37,33.43,33.35,33.41,19786.0,29.7642,29.8177,29.7464,29.7999,19786.0
2019-10-31 15:20:00,33.42,33.42,33.34,33.37,12516.0,29.8088,29.8088,29.7375,29.7642,12516.0
2019-10-31 15:30:00,33.37,33.41,33.35,33.36,25476.0,29.7642,29.7999,29.7464,29.7553,25476.0
2019-10-31 15:40:00,33.36,33.38,33.35,33.38,43124.0,29.7553,29.7731,29.7464,29.7731,43124.0
2019-10-31 15:50:00,33.37,33.42,33.35,33.38,146090.0,29.7642,29.8088,29.7464,29.7731,146090.0
2019-11-01 09:30:00,33.54,33.54,33.5,33.5,7402.0,29.9159,29.9159,29.8802,29.8802,7402.0
2019-11-01 09:40:00,33.47,33.51,33.27,33.37,93756.0,29.8534,29.8891,29.675,29.7642,93756.0
2019-11-01 09:50:00,33.38,33.72,33.37,33.67,24454.0,29.7731,30.0764,29.7642,30.0318,24454.0
2019-11-01 10:00:00,33.67,33.68,33.59,33.62,42390.0,30.0318,30.0407,29.9605,29.9872,42390.0
2019-11-01 10:10:00,33.63,33.84,33.62,33.79,24738.0,29.9961,30.1834,29.9872,30.1388,24738.0
2019-11-01 10:20:00,33.78,33.81,33.73,33.8,14554.0,30.1299,30.1567,30.0853,30.1478,14554.0
2019-11-01 10:30:00,33.84,33.87,33.7,33.71,16278.0,30.1834,30.2102,30.0586,30.0675,16278.0
2019-11-01 10:40:00,33.71,33.77,33.67,33.77,6040.0,30.0675,30.121,30.0318,30.121,6040.0
2019-11-01 10:50:00,33.77,33.85,33.74,33.85,16420.0,30.121,30.1924,30.0942,30.1924,16420.0
2019-11-01 11:00:00,33.88,33.94,33.82,33.85,26558.0,30.2191,30.2726,30.1656,30.1924,26558.0
2019-11-01 11:10:00,33.91,33.93,33.69,33.69,13630.0,30.2459,30.2637,30.0496,30.0496,13630.0
2019-11-01 11:20:00,33.72,33.73,33.59,33.59,17526.0,30.0764,30.0853,29.9605,29.9605,17526.0
2019-11-01 11:30:00,33.59,33.6,33.39,33.42,48320.0,29.9605,29.9694,29.7821,29.8088,48320.0
2019-11-01 11:40:00,33.4,33.46,33.29,33.34,31872.0,29.791,29.8445,29.6929,29.7375,31872.0
2019-11-01 11:50:00,33.34,33.42,33.34,33.42,13450.0,29.7375,29.8088,29.7375,29.8088,13450.0
2019-11-01 12:00:00,33.42,33.42,33.35,33.38,22254.0,29.8088,29.8088,29.7464,29.7731,22254.0
2019-11-01 12:10:00,33.38,33.41,33.34,33.37,6562.0,29.7731,29.7999,29.7375,29.7642,6562.0
2019-11-01 12:20:00,33.36,33.45,33.35,33.35,9816.0,29.7553,29.8356,29.7464,29.7464,9816.0
2019-11-01 12:30:00,33.35,33.39,33.32,33.38,9040.0,29.7464,29.7821,29.7196,29.7731,9040.0
2019-11-01 12:40:00,33.41,33.43,33.35,33.35,7200.0,29.7999,29.8177,29.7464,29.7464,7200.0
2019-11-01 12:50:00,33.36,33.38,33.3,33.3,19442.0,29.7553,29.7731,29.7018,29.7018,19442.0
2019-11-01 13:00:00,33.31,33.32,33.25,33.28,15556.0,29.7107,29.7196,29.6572,29.684,15556.0
2019-11-01 13:10:00,33.29,33.31,33.26,33.27,9400.0,29.6929,29.7107,29.6661,29.675,9400.0
2019-11-01 13:20:00,33.27,33.32,33.26,33.32,16052.0,29.675,29.7196,29.6661,29.7196,16052.0
2019-11-01 13:30:00,33.32,33.38,33.31,33.37,18974.0,29.7196,29.7731,29.7107,29.7642,18974.0
2019-11-01 13:40:00,33.37,33.43,33.36,33.42,18600.0,29.7642,29.8177,29.7553,29.8088,18600.0
2019-11-01 13:50:00,33.42,33.44,33.38,33.39,14082.0,29.8088,29.8267,29.7731,29.7821,14082.0
2019-11-01 14:00:00,33.39,33.4,33.34,33.34,17596.0,29.7821,29.791,29.7375,29.7375,17596.0
2019-11-01 14:10:00,33.34,33.41,33.33,33.38,30314.0,29.7375,29.7999,29.7285,29.7731,30314.0
2019-11-01 14:20:00,33.38,33.39,33.35,33.38,16254.0,29.7731,29.7821,29.7464,29.7731,16254.0
2019-11-01 14:30:00,33.38,33.41,33.37,33.4,14802.0,29.7731,29.7999,29.7642,29.791,14802.0
2019-11-01 14:40:00,33.4,33.44,33.38,33.43,23040.0,29.791,29.8267,29.7731,29.8177,23040.0
2019-11-01 14:50:00,33.43,33.48,33.4,33.47,26148.0,29.8177,29.8623,29.791,29.8534,26148.0
2019-11-01 15:00:00,33.47,33.47,33.4,33.41,14124.0,29.8534,29.8534,29.791,29.7999,14124.0
2019-11-01 15:10:00,33.41,33.42,33.37,33.39,25890.0,29.7999,29.8088,29.7642,29.7821,25890.0
2019-11-01 15:20:00,33.38,33.38,33.31,33.31,19868.0,29.7731,29.7731,29.7107,29.7107,19868.0
2019-11-01 15:30:00,33.31,33.37,33.29,33.37,49762.0,29.7107,29.7642,29.6929,29.7642,49762.0
2019-11-01 15:40:00,33.38,33.38,33.26,33.27,52168.0,29.7731,29.7731,29.6661,29.675,52168.0
2019-11-01 15:50:00,33.27,33.41,33.27,33.38,191470.0,29.675,29.7999,29.675,29.7731,191470.0
2019-11-04 09:30:00,33.68,33.79,33.43,33.64,41852.0,30.0407,30.1388,29.8177,30.0051,41852.0
2019-11-04 09:40:00,33.66,33.9,33.6,33.87,37578.0,30.0229,30.237,29.9694,30.2102,37578.0
2019-11-04 09:50:00,33.88,33.94,33.67,33.7,38502.0,30.2191,30.2726,30.0318,30.0586,38502.0
2019-11-04 10:00:00,33.77,33.77,33.56,33.68,32898.0,30.121,30.121,29.9337,30.0407,32898.0
2019-11-04 10:10:00,33.71,33.73,33.6,33.65,23162.0,30.0675,30.0853,29.9694,30.014,23162.0
2019-11-04 10:20:00,33.68,33.78,33.65,33.65,15130.0,30.0407,30.1299,30.014,30.014,15130.0
2019-11-04 10:30:00,33.66,33.66,33.43,33.47,21676.0,30.0229,30.0229,29.8177,29.8534,21676.0
2019-11-04 10:40:00,33.47,33.51,33.42,33.42,35254.0,29.8534,29.8891,29.8088,29.8088,35254.0
2019-11-04 10:50:00,33.42,33.52,33.41,33.5,19740.0,29.8088,29.898,29.7999,29.8802,19740.0
2019-11-04 11:00:00,33.49,33.58,33.47,33.5,56884.0,29.8713,29.9515,29.8534,29.8802,56884.0
2019-11-04 11:10:00,33.51,33.72,33.51,33.71,20062.0,29.8891,30.0764,29.8891,30.0675,20062.0
2019-11-04 11:20:00,33.7,33.71,33.59,33.59,30714.0,30.0586,30.0675,29.9605,29.9605,30714.0
2019-11-04 11:30:00,33.6,33.62,33.56,33.59,15134.0,29.9694,29.9872,29.9337,29.9605,15134.0
2019-11-04 11:40:00,33.6,33.62,33.56,33.58,25752.0,29.9694,29.9872,29.9337,29.9515,25752.0
2019-11-04 11:50:00,33.58,33.6,33.52,33.54,57062.0,29.9515,29.9694,29.898,29.9159,57062.0
2019-11-04 12:00:00,33.55,33.63,33.55,33.56,37258.0,29.9248,29.9961,29.9248,29.9337,37258.0
2019-11-04 12:10:00,33.56,33.57,33.51,33.54,32066.0,29.9337,29.9426,29.8891,29.9159,32066.0
2019-11-04 12:20:00,33.55,33.55,33.48,33.52,74576.0,29.9248,29.9248,29.8623,29.898,74576.0
2019-11-04 12:30:00,33.53,33.55,33.49,33.51,34086.0,29.9069,29.9248,29.8713,29.8891,34086.0
2019-11-04 12:40:00,33.52,33.54,33.51,33.53,17572.0,29.898,29.9159,29.8891,29.9069,17572.0
2019-11-04 12:50:00,33.52,33.58,33.49,33.58,52512.0,29.898,29.9515,29.8713,29.9515,52512.0
2019-11-04 13:00:00,33.57,33.61,33.55,33.6,62694.0,29.9426,29.9783,29.9248,29.9694,62694.0
2019-11-04 13:10:00,33.59,33.6,33.55,33.57,53870.0,29.9605,29.9694,29.9248,29.9426,53870.0
2019-11-04 13:20:00,33.57,33.67,33.57,33.64,38070.0,29.9426,30.0318,29.9426,30.0051,38070.0
2019-11-04 13:30:00,33.65,33.7,33.64,33.7,68328.0,30.014,30.0586,30.0051,30.0586,68328.0
2019-11-04 13:40:00,33.71,33.82,33.71,33.81,14620.0,30.0675,30.1656,30.0675,30.1567,14620.0
2019-11-04 13:50:00,33.81,33.84,33.8,33.8,7940.0,30.1567,30.1834,30.1478,30.1478,7940.0
2019-11-04 14:00:00,33.81,33.9,33.81,33.87,14732.0,30.1567,30.237,30.1567,30.2102,14732.0
2019-11-04 14:10:00,33.89,33.91,33.87,33.89,47144.0,30.228,30.2459,30.2102,30.228,47144.0
2019-11-04 14:20:00,33.89,33.9,33.8,33.82,18588.0,30.228,30.237,30.1478,30.1656,18588.0
2019-11-04 14:30:00,33.82,33.9,33.82,33.83,15260.0,30.1656,30.237,30.1656,30.1745,15260.0
2019-11-04 14:40:00,33.83,33.85,33.8,33.81,23460.0,30.1745,30.1924,30.1478,30.1567,23460.0
2019-11-04 14:50:00,33.8,33.85,33.77,33.83,14486.0,30.1478,30.1924,30.121,30.1745,14486.0
2019-11-04 15:00:00,33.84,33.84,33.77,33.8,13306.0,30.1834,30.1834,30.121,30.1478,13306.0
2019-11-04 15:10:00,33.78,33.81,33.73,33.79,21016.0,30.1299,30.1567,30.0853,30.1388,21016.0
2019-11-04 15:20:00,33.79,33.84,33.78,33.81,23596.0,30.1388,30.1834,30.1299,30.1567,23596.0
2019-11-04 15:30:00,33.81,33.88,33.78,33.86,68968.0,30.1567,30.2191,30.1299,30.2013,68968.0
2019-11-04 15:40:00,33.85,33.86,33.76,33.81,109842.0,30.1924,30.2013,30.1121,30.1567,109842.0
2019-11-04 15:50:00,33.81,33.82,33.72,33.74,267186.0,30.1567,30.1656,30.0764,30.0942,267186.0
2019-11-05 09:30:00,33.97,34.33,33.87,34.09,43056.0,30.2994,30.6205,30.2102,30.4064,43056.0
2019-11-05 09:40:00,34.12,34.29,34.08,34.27,37162.0,30.4332,30.5848,30.3975,30.567,37162.0
2019-11-05 09:50:00,34.28,34.37,34.19,34.3,22250.0,30.5759,30.6562,30.4956,30.5937,22250.0
2019-11-05 10:00:00,34.37,34.49,34.25,34.27,48092.0,30.6562,30.7632,30.5491,30.567,48092.0
2019-11-05 10:10:00,34.27,34.33,34.25,34.27,45544.0,30.567,30.6205,30.5491,30.567,45544.0
2019-11-05 10:20:00,34.3,34.31,34.25,34.26,38268.0,30.5937,30.6027,30.5491,30.5581,38268.0
2019-11-05 10:30:00,34.3,34.3,34.15,34.15,38170.0,30.5937,30.5937,30.4599,30.4599,38170.0
2019-11-05 10:40:00,34.13,34.14,33.99,34.09,55644.0,30.4421,30.451,30.3172,30.4064,55644.0
2019-11-05 10:50:00,34.09,34.1,34.01,34.01,27984.0,30.4064,30.4153,30.3351,30.3351,27984.0
2019-11-05 11:00:00,34.02,34.18,33.99,34.16,18760.0,30.344,30.4867,30.3172,30.4689,18760.0
2019-11-05 11:10:00,34.15,34.26,34.13,34.13,30834.0,30.4599,30.5581,30.4421,30.4421,30834.0
2019-11-05 11:20:00,34.16,34.18,34.08,34.1,21630.0,30.4689,30.4867,30.3975,30.4153,21630.0
2019-11-05 11:30:00,34.11,34.13,34.08,34.09,15040.0,30.4243,30.4421,30.3975,30.4064,15040.0
2019-11-05 11:40:00,34.1,34.19,34.1,34.16,10424.0,30.4153,30.4956,30.4153,30.4689,10424.0
2019-11-05 11:50:00,34.17,34.19,34.04,34.05,11200.0,30.4778,30.4956,30.3618,30.3707,11200.0
2019-11-05 12:00:00,34.04,34.06,33.96,33.98,14302.0,30.3618,30.3797,30.2905,30.3083,14302.0
2019-11-05 12:10:00,33.99,33.99,33.83,33.84,25802.0,30.3172,30.3172,30.1745,30.1834,25802.0
2019-11-05 12:20:00,33.85,33.91,33.84,33.9,9946.0,30.1924,30.2459,30.1834,30.237,9946.0
2019-11-05 12:30:00,33.9,33.91,33.86,33.88,10934.0,30.237,30.2459,30.2013,30.2191,10934.0
2019-11-05 12:40:00,33.88,33.99,33.88,33.99,13150.0,30.2191,30.3172,30.2191,30.3172,13150.0
2019-11-05 12:50:00,33.99,34.02,33.99,34.0,16934.0,30.3172,30.344,30.3172,30.3262,16934.0
2019-11-05 13:00:00,34.02,34.02,33.98,33.99,21466.0,30.344,30.344,30.3083,30.3172,21466.0
2019-11-05 13:10:00,33.99,34.02,33.99,34.01,11814.0,30.3172,30.344,30.3172,30.3351,11814.0
2019-11-05 13:20:00,33.99,34.02,33.97,33.99,11400.0,30.3172,30.344,30.2994,30.3172,11400.0
2019-11-05 13:30:00,33.96,34.01,33.94,33.97,19962.0,30.2905,30.3351,30.2726,30.2994,19962.0
2019-11-05 13:40:00,33.99,34.02,33.99,33.99,8258.0,30.3172,30.344,30.3172,30.3172,8258.0
2019-11-05 13:50:00,33.98,34.0,33.96,33.99,12002.0,30.3083,30.3262,30.2905,30.3172,12002.0
2019-11-05 14:00:00,33.97,34.02,33.97,34.02,10098.0,30.2994,30.344,30.2994,30.344,10098.0
2019-11-05 14:10:00,34.02,34.06,34.02,34.06,22360.0,30.344,30.3797,30.344,30.3797,22360.0
2019-11-05 14:20:00,34.06,34.11,34.05,34.1,12168.0,30.3797,30.4243,30.3707,30.4153,12168.0
2019-11-05 14:30:00,34.1,34.14,34.09,34.12,29542.0,30.4153,30.451,30.4064,30.4332,29542.0
2019-11-05 14:40:00,34.11,34.13,34.1,34.12,27056.0,30.4243,30.4421,30.4153,30.4332,27056.0
2019-11-05 14:50:00,34.12,34.18,34.1,34.1,45038.0,30.4332,30.4867,30.4153,30.4153,45038.0
2019-11-05 15:00:00,34.08,34.08,33.95,33.99,22942.0,30.3975,30.3975,30.2816,30.3172,22942.0
2019-11-05 15:10:00,34.01,34.01,33.96,33.97,15416.0,30.3351,30.3351,30.2905,30.2994,15416.0
2019-11-05 15:20:00,33.97,34.0,33.95,34.0,24758.0,30.2994,30.3262,30.2816,30.3262,24758.0
2019-11-05 15:30:00,34.0,34.04,33.99,34.03,39500.0,30.3262,30.3618,30.3172,30.3529,39500.0
2019-11-05 15:40:00,34.03,34.05,33.98,33.99,45510.0,30.3529,30.3707,30.3083,30.3172,45510.0
2019-11-05 15:50:00,33.99,34.05,33.99,34.04,155892.0,30.3172,30.3707,30.3172,30.3618,155892.0
2019-11-06 09:30:00,34.07,34.07,33.84,33.88,9912.0,30.3886,30.3886,30.1834,30.2191,9912.0
2019-11-06 09:40:00,33.9,34.01,33.83,33.93,25538.0,30.237,30.3351,30.1745,30.2637,25538.0
2019-11-06 09:50:00,33.95,34.13,33.91,34.04,40096.0,30.2816,30.4421,30.2459,30.3618,40096.0
2019-11-06 10:00:00,34.02,34.24,34.01,34.16,58186.0,30.344,30.5402,30.3351,30.4689,58186.0
2019-11-06 10:10:00,34.18,34.21,34.08,34.09,21238.0,30.4867,30.5135,30.3975,30.4064,21238.0
2019-11-06 10:20:00,34.06,34.1,34.0,34.08,18140.0,30.3797,30.4153,30.3262,30.3975,18140.0
2019-11-06 10:30:00,34.08,34.13,34.0,34.0,42262.0,30.3975,30.4421,30.3262,30.3262,42262.0
2019-11-06 10:40:00,34.0,34.16,33.98,34.08,28712.0,30.3262,30.4689,30.3083,30.3975,28712.0
2019-11-06 10:50:00,34.07,34.13,34.03,34.1,17394.0,30.3886,30.4421,30.3529,30.4153,17394.0
2019-11-06 11:00:00,34.1,34.15,34.08,34.09,24190.0,30.4153,30.4599,30.3975,30.4064,24190.0
2019-11-06 11:10:00,34.1,34.13,34.07,34.12,30738.0,30.4153,30.4421,30.3886,30.4332,30738.0
2019-11-06 11:20:00,34.11,34.23,34.1,34.16,36650.0,30.4243,30.5313,30.4153,30.4689,36650.0
2019-11-06 11:30:00,34.18,34.19,34.13,34.15,17116.0,30.4867,30.4956,30.4421,30.4599,17116.0
2019-11-06 11:40:00,34.13,34.19,34.0,34.02,17220.0,30.4421,30.4956,30.3262,30.344,17220.0
2019-11-06 11:50:00,34.02,34.03,33.9,33.94,17772.0,30.344,30.3529,30.237,30.2726,17772.0
2019-11-06 12:00:00,33.94,33.95,33.89,33.91,23990.0,30.2726,30.2816,30.228,30.2459,23990.0
2019-11-06 12:10:00,33.9,33.9,33.79,33.79,13360.0,30.237,30.237,30.1388,30.1388,13360.0
2019-11-06 12:20:00,33.79,33.85,33.7,33.85,33238.0,30.1388,30.1924,30.0586,30.1924,33238.0
2019-11-06 12:30:00,33.85,33.95,33.83,33.94,10238.0,30.1924,30.2816,30.1745,30.2726,10238.0
2019-11-06 12:40:00,33.96,33.99,33.92,33.99,11182.0,30.2905,30.3172,30.2548,30.3172,11182.0
2019-11-06 12:50:00,33.99,34.05,33.97,34.04,7800.0,30.3172,30.3707,30.2994,30.3618,7800.0
2019-11-06 13:00:00,34.04,34.06,34.0,34.04,10226.0,30.3618,30.3797,30.3262,30.3618,10226.0
2019-11-06 13:10:00,34.06,34.1,34.05,34.1,19886.0,30.3797,30.4153,30.3707,30.4153,19886.0
2019-11-06 13:20:00,34.1,34.11,34.07,34.1,16988.0,30.4153,30.4243,30.3886,30.4153,16988.0
2019-11-06 13:30:00,34.1,34.16,34.09,34.16,15142.0,30.4153,30.4689,30.4064,30.4689,15142.0
2019-11-06 13:40:00,34.15,34.17,34.09,34.09,16202.0,30.4599,30.4778,30.4064,30.4064,16202.0
2019-11-06 13:50:00,34.09,34.2,34.09,34.11,24392.0,30.4064,30.5045,30.4064,30.4243,24392.0
2019-11-06 14:00:00,34.13,34.16,34.11,34.13,12372.0,30.4421,30.4689,30.4243,30.4421,12372.0
2019-11-06 14:10:00,34.15,34.16,34.1,34.12,18900.0,30.4599,30.4689,30.4153,30.4332,18900.0
2019-11-06 14:20:00,34.11,34.16,34.11,34.16,10250.0,30.4243,30.4689,30.4243,30.4689,10250.0
2019-11-06 14:30:00,34.16,34.23,34.16,34.22,42988.0,30.4689,30.5313,30.4689,30.5224,42988.0
2019-11-06 14:40:00,34.23,34.31,34.22,34.31,47112.0,30.5313,30.6027,30.5224,30.6027,47112.0
2019-11-06 14:50:00,34.32,34.32,34.24,34.24,12848.0,30.6116,30.6116,30.5402,30.5402,12848.0
2019-11-06 15:00:00,34.26,34.29,34.24,34.27,13206.0,30.5581,30.5848,30.5402,30.567,13206.0
2019-11-06 15:10:00,34.27,34.34,34.27,34.32,30006.0,30.567,30.6294,30.567,30.6116,30006.0
2019-11-06 15:20:00,34.32,34.37,34.32,34.32,33530.0,30.6116,30.6562,30.6116,30.6116,33530.0
2019-11-06 15:30:00,34.32,34.32,34.22,34.22,36342.0,30.6116,30.6116,30.5224,30.5224,36342.0
2019-11-06 15:40:00,34.21,34.24,34.15,34.2,54546.0,30.5135,30.5402,30.4599,30.5045,54546.0
2019-11-06 15:50:00,34.21,34.3,34.2,34.27,113510.0,30.5135,30.5937,30.5045,30.567,113510.0
2019-11-07 09:30:00,34.51,34.78,34.47,34.78,62396.0,30.781,31.0219,30.7454,31.0219,62396.0
2019-11-07 09:40:00,34.68,34.91,34.68,34.85,28446.0,30.9327,31.1378,30.9327,31.0843,28446.0
2019-11-07 09:50:00,34.81,34.84,34.71,34.81,34186.0,31.0486,31.0754,30.9594,31.0486,34186.0
2019-11-07 10:00:00,34.82,34.93,34.77,34.88,173772.0,31.0575,31.1557,31.013,31.1111,173772.0
2019-11-07 10:10:00,34.89,35.1,34.88,35.08,163052.0,31.12,31.3073,31.1111,31.2895,163052.0
2019-11-07 10:20:00,35.06,35.19,34.99,35.02,85688.0,31.2716,31.3876,31.2092,31.2359,85688.0
2019-11-07 10:30:00,35.04,35.07,34.93,35.02,62556.0,31.2538,31.2805,31.1557,31.2359,62556.0
2019-11-07 10:40:00,35.02,35.07,34.96,34.99,31966.0,31.2359,31.2805,31.1824,31.2092,31966.0
2019-11-07 10:50:00,34.99,35.02,34.88,34.95,29044.0,31.2092,31.2359,31.1111,31.1735,29044.0
2019-11-07 11:00:00,34.95,34.95,34.81,34.81,18840.0,31.1735,31.1735,31.0486,31.0486,18840.0
2019-11-07 11:10:00,34.83,34.83,34.7,34.7,5800.0,31.0665,31.0665,30.9505,30.9505,5800.0
2019-11-07 11:20:00,34.7,34.76,34.68,34.73,8622.0,30.9505,31.004,30.9327,30.9773,8622.0
2019-11-07 11:30:00,34.73,34.84,34.72,34.79,25768.0,30.9773,31.0754,30.9684,31.0308,25768.0
2019-11-07 11:40:00,34.81,34.81,34.69,34.71,19142.0,31.0486,31.0486,30.9416,30.9594,19142.0
2019-11-07 11:50:00,34.7,34.8,34.7,34.77,42902.0,30.9505,31.0397,30.9505,31.013,42902.0
2019-11-07 12:00:00,34.81,34.84,34.68,34.73,43222.0,31.0486,31.0754,30.9327,30.9773,43222.0
2019-11-07 12:10:00,34.76,34.79,34.7,34.79,33606.0,31.004,31.0308,30.9505,31.0308,33606.0
2019-11-07 12:20:00,34.8,34.85,34.79,34.83,15350.0,31.0397,31.0843,31.0308,31.0665,15350.0
2019-11-07 12:30:00,34.84,34.85,34.77,34.83,24250.0,31.0754,31.0843,31.013,31.0665,24250.0
2019-11-07 12:40:00,34.83,34.88,34.8,34.84,81650.0,31.0665,31.1111,31.0397,31.0754,81650.0
2019-11-07 12:50:00,34.84,34.96,34.84,34.95,73032.0,31.0754,31.1824,31.0754,31.1735,73032.0
2019-11-07 13:00:00,34.95,34.98,34.87,34.94,87544.0,31.1735,31.2003,31.1021,31.1646,87544.0
2019-11-07 13:10:00,34.94,34.95,34.72,34.82,99736.0,31.1646,31.1735,30.9684,31.0575,99736.0
2019-11-07 13:20:00,34.82,34.82,34.71,34.73,13272.0,31.0575,31.0575,30.9594,30.9773,13272.0
2019-11-07 13:30:00,34.71,34.74,34.66,34.74,13062.0,30.9594,30.9862,30.9148,30.9862,13062.0
2019-11-07 13:40:00,34.73,34.74,34.58,34.58,21188.0,30.9773,30.9862,30.8435,30.8435,21188.0
2019-11-07 13:50:00,34.6,34.61,34.53,34.57,37564.0,30.8613,30.8702,30.7989,30.8346,37564.0
2019-11-07 14:00:00,34.57,34.65,34.57,34.65,16454.0,30.8346,30.9059,30.8346,30.9059,16454.0
2019-11-07 14:10:00,34.65,34.65,34.52,34.56,23094.0,30.9059,30.9059,30.79,30.8256,23094.0
2019-11-07 14:20:00,34.54,34.54,34.43,34.44,17786.0,30.8078,30.8078,30.7097,30.7186,17786.0
2019-11-07 14:30:00,34.45,34.51,34.42,34.51,16638.0,30.7275,30.781,30.7008,30.781,16638.0
2019-11-07 14:40:00,34.5,34.51,34.37,34.39,18426.0,30.7721,30.781,30.6562,30.674,18426.0
2019-11-07 14:50:00,34.37,34.38,34.31,34.38,21520.0,30.6562,30.6651,30.6027,30.6651,21520.0
2019-11-07 15:00:00,34.38,34.43,34.33,34.42,26002.0,30.6651,30.7097,30.6205,30.7008,26002.0
2019-11-07 15:10:00,34.41,34.43,34.33,34.34,14700.0,30.6918,30.7097,30.6205,30.6294,14700.0
2019-11-07 15:20:00,34.32,34.35,34.3,34.34,25462.0,30.6116,30.6383,30.5937,30.6294,25462.0
2019-11-07 15:30:00,34.35,34.54,34.35,34.52,52490.0,30.6383,30.8078,30.6383,30.79,52490.0
2019-11-07 15:40:00,34.52,34.57,34.51,34.56,50004.0,30.79,30.8346,30.781,30.8256,50004.0
2019-11-07 15:50:00,34.57,34.63,34.5,34.6,217296.0,30.8346,30.8881,30.7721,30.8613,217296.0
2019-11-08 09:30:00,34.44,34.54,34.01,34.22,32492.0,30.7186,30.8078,30.3351,30.5224,32492.0
2019-11-08 09:40:00,34.22,34.28,34.08,34.28,73852.0,30.5224,30.5759,30.3975,30.5759,73852.0
2019-11-08 09:50:00,34.27,34.44,34.01,34.01,94004.0,30.567,30.7186,30.3351,30.3351,94004.0
2019-11-08 10:00:00,34.01,34.23,33.73,34.23,43570.0,30.3351,30.5313,30.0853,30.5313,43570.0
2019-11-08 10:10:00,34.27,34.65,34.27,34.65,51140.0,30.567,30.9059,30.567,30.9059,51140.0
2019-11-08 10:20:00,34.7,34.73,34.47,34.47,15516.0,30.9505,30.9773,30.7454,30.7454,15516.0
2019-11-08 10:30:00,34.46,34.46,34.37,34.39,16384.0,30.7364,30.7364,30.6562,30.674,16384.0
2019-11-08 10:40:00,34.4,34.58,34.4,34.56,15252.0,30.6829,30.8435,30.6829,30.8256,15252.0
2019-11-08 10:50:00,34.62,34.67,34.45,34.47,18232.0,30.8792,30.9238,30.7275,30.7454,18232.0
2019-11-08 11:00:00,34.46,34.64,34.46,34.64,17644.0,30.7364,30.897,30.7364,30.897,17644.0
2019-11-08 11:10:00,34.61,34.61,34.44,34.44,49104.0,30.8702,30.8702,30.7186,30.7186,49104.0
2019-11-08 11:20:00,34.41,34.43,34.37,34.37,13704.0,30.6918,30.7097,30.6562,30.6562,13704.0
2019-11-08 11:30:00,34.38,34.51,34.38,34.45,13002.0,30.6651,30.781,30.6651,30.7275,13002.0
2019-11-08 11:40:00,34.46,34.49,34.38,34.38,12274.0,30.7364,30.7632,30.6651,30.6651,12274.0
2019-11-08 11:50:00,34.38,34.42,34.26,34.26,15800.0,30.6651,30.7008,30.5581,30.5581,15800.0
2019-11-08 12:00:00,34.27,34.33,34.27,34.32,4600.0,30.567,30.6205,30.567,30.6116,4600.0
2019-11-08 12:10:00,34.33,34.38,34.33,34.37,2200.0,30.6205,30.6651,30.6205,30.6562,2200.0
2019-11-08 12:20:00,34.37,34.46,34.37,34.46,6400.0,30.6562,30.7364,30.6562,30.7364,6400.0
2019-11-08 12:30:00,34.46,34.51,34.45,34.48,7716.0,30.7364,30.781,30.7275,30.7543,7716.0
2019-11-08 12:40:00,34.48,34.48,34.42,34.42,9236.0,30.7543,30.7543,30.7008,30.7008,9236.0
2019-11-08 12:50:00,34.45,34.46,34.4,34.46,15760.0,30.7275,30.7364,30.6829,30.7364,15760.0
2019-11-08 13:00:00,34.46,34.51,34.46,34.51,9862.0,30.7364,30.781,30.7364,30.781,9862.0
2019-11-08 13:10:00,34.51,34.52,34.48,34.52,6660.0,30.781,30.79,30.7543,30.79,6660.0
2019-11-08 13:20:00,34.54,34.56,34.49,34.49,8376.0,30.8078,30.8256,30.7632,30.7632,8376.0
2019-11-08 13:30:00,34.48,34.53,34.48,34.51,10582.0,30.7543,30.7989,30.7543,30.781,10582.0
2019-11-08 13:40:00,34.51,34.51,34.46,34.49,21058.0,30.781,30.781,30.7364,30.7632,21058.0
2019-11-08 13:50:00,34.47,34.52,34.38,34.52,46218.0,30.7454,30.79,30.6651,30.79,46218.0
2019-11-08 14:00:00,34.52,34.54,34.47,34.5,11860.0,30.79,30.8078,30.7454,30.7721,11860.0
2019-11-08 14:10:00,34.48,34.53,34.48,34.48,9588.0,30.7543,30.7989,30.7543,30.7543,9588.0
2019-11-08 14:20:00,34.49,34.5,34.42,34.5,8208.0,30.7632,30.7721,30.7008,30.7721,8208.0
2019-11-08 14:30:00,34.51,34.52,34.47,34.49,8678.0,30.781,30.79,30.7454,30.7632,8678.0
2019-11-08 14:40:00,34.5,34.56,34.49,34.52,27842.0,30.7721,30.8256,30.7632,30.79,27842.0
2019-11-08 14:50:00,34.52,34.55,34.51,34.55,6600.0,30.79,30.8167,30.781,30.8167,6600.0
2019-11-08 15:00:00,34.56,34.58,34.55,34.57,10004.0,30.8256,30.8435,30.8167,30.8346,10004.0
2019-11-08 15:10:00,34.57,34.59,34.56,34.57,9316.0,30.8346,30.8524,30.8256,30.8346,9316.0
2019-11-08 15:20:00,34.57,34.57,34.48,34.49,13764.0,30.8346,30.8346,30.7543,30.7632,13764.0
2019-11-08 15:30:00,34.49,34.56,34.46,34.46,30782.0,30.7632,30.8256,30.7364,30.7364,30782.0
2019-11-08 15:40:00,34.46,34.52,34.45,34.52,38440.0,30.7364,30.79,30.7275,30.79,38440.0
2019-11-08 15:50:00,34.51,34.62,34.5,34.61,180456.0,30.781,30.8792,30.7721,30.8702,180456.0
2019-11-11 09:30:00,34.5,34.79,34.45,34.69,55872.0,30.7721,31.0308,30.7275,30.9416,55872.0
2019-11-11 09:40:00,34.69,34.88,34.62,34.82,21524.0,30.9416,31.1111,30.8792,31.0575,21524.0
2019-11-11 09:50:00,34.83,34.92,34.71,34.9,33180.0,31.0665,31.1467,30.9594,31.1289,33180.0
2019-11-11 10:00:00,34.88,34.93,34.8,34.91,38588.0,31.1111,31.1557,31.0397,31.1378,38588.0
2019-11-11 10:10:00,34.94,35.11,34.92,34.98,73930.0,31.1646,31.3162,31.1467,31.2003,73930.0
2019-11-11 10:20:00,34.98,35.18,34.97,35.16,69346.0,31.2003,31.3786,31.1913,31.3608,69346.0
2019-11-11 10:30:00,35.16,35.2,35.14,35.2,55220.0,31.3608,31.3965,31.343,31.3965,55220.0
2019-11-11 10:40:00,35.21,35.24,35.15,35.2,45256.0,31.4054,31.4322,31.3519,31.3965,45256.0
2019-11-11 10:50:00,35.2,35.24,35.15,35.18,50860.0,31.3965,31.4322,31.3519,31.3786,50860.0
2019-11-11 11:00:00,35.17,35.18,34.96,35.04,48666.0,31.3697,31.3786,31.1824,31.2538,48666.0
2019-11-11 11:10:00,35.02,35.06,34.96,34.96,37316.0,31.2359,31.2716,31.1824,31.1824,37316.0
2019-11-11 11:20:00,34.97,35.0,34.96,34.96,16602.0,31.1913,31.2181,31.1824,31.1824,16602.0
2019-11-11 11:30:00,34.95,35.05,34.93,35.01,23876.0,31.1735,31.2627,31.1557,31.227,23876.0
2019-11-11 11:40:00,35.01,35.1,35.01,35.02,11408.0,31.227,31.3073,31.227,31.2359,11408.0
2019-11-11 11:50:00,35.05,35.08,35.02,35.06,20732.0,31.2627,31.2895,31.2359,31.2716,20732.0
2019-11-11 12:00:00,35.07,35.13,35.06,35.12,7406.0,31.2805,31.3341,31.2716,31.3251,7406.0
2019-11-11 12:10:00,35.13,35.13,35.1,35.12,6292.0,31.3341,31.3341,31.3073,31.3251,6292.0
2019-11-11 12:20:00,35.12,35.18,35.08,35.14,15852.0,31.3251,31.3786,31.2895,31.343,15852.0
2019-11-11 12:30:00,35.14,35.22,35.14,35.16,8440.0,31.343,31.4143,31.343,31.3608,8440.0
2019-11-11 12:40:00,35.17,35.21,35.14,35.2,20378.0,31.3697,31.4054,31.343,31.3965,20378.0
2019-11-11 12:50:00,35.19,35.24,35.17,35.21,15222.0,31.3876,31.4322,31.3697,31.4054,15222.0
2019-11-11 13:00:00,35.2,35.32,35.2,35.3,19444.0,31.3965,31.5035,31.3965,31.4857,19444.0
2019-11-11 13:10:00,35.32,35.39,35.3,35.33,22054.0,31.5035,31.566,31.4857,31.5124,22054.0
2019-11-11 13:20:00,35.34,35.37,35.32,35.34,56852.0,31.5214,31.5481,31.5035,31.5214,56852.0
2019-11-11 13:30:00,35.35,35.35,35.28,35.33,15904.0,31.5303,31.5303,31.4678,31.5124,15904.0
2019-11-11 13:40:00,35.33,35.36,35.32,35.36,19068.0,31.5124,31.5392,31.5035,31.5392,19068.0
2019-11-11 13:50:00,35.37,35.4,35.34,35.35,17102.0,31.5481,31.5749,31.5214,31.5303,17102.0
2019-11-11 14:00:00,35.35,35.37,35.24,35.26,13260.0,31.5303,31.5481,31.4322,31.45,13260.0
2019-11-11 14:10:00,35.26,35.33,35.23,35.33,13250.0,31.45,31.5124,31.4232,31.5124,13250.0
2019-11-11 14:20:00,35.32,35.39,35.3,35.36,19624.0,31.5035,31.566,31.4857,31.5392,19624.0
2019-11-11 14:30:00,35.36,35.45,35.35,35.4,49000.0,31.5392,31.6195,31.5303,31.5749,49000.0
2019-11-11 14:40:00,35.41,35.42,35.35,35.41,18778.0,31.5838,31.5927,31.5303,31.5838,18778.0
2019-11-11 14:50:00,35.4,35.42,35.35,35.42,18230.0,31.5749,31.5927,31.5303,31.5927,18230.0
2019-11-11 15:00:00,35.43,35.47,35.39,35.43,28956.0,31.6016,31.6373,31.566,31.6016,28956.0
2019-11-11 15:10:00,35.42,35.49,35.42,35.48,30734.0,31.5927,31.6552,31.5927,31.6462,30734.0
2019-11-11 15:20:00,35.48,35.49,35.43,35.46,48930.0,31.6462,31.6552,31.6016,31.6284,48930.0
2019-11-11 15:30:00,35.46,35.49,35.43,35.49,74970.0,31.6284,31.6552,31.6016,31.6552,74970.0
2019-11-11 15:40:00,35.49,35.59,35.47,35.59,107382.0,31.6552,31.7443,31.6373,31.7443,107382.0
2019-11-11 15:50:00,35.6,35.7,35.54,35.7,306708.0,31.7533,31.8425,31.6997,31.8425,306708.0
2019-11-12 09:30:00,35.75,35.8,35.56,35.64,229000.0,31.8871,31.9317,31.7176,31.7889,229000.0
2019-11-12 09:40:00,35.67,35.72,35.57,35.63,53378.0,31.8157,31.8603,31.7265,31.78,53378.0
2019-11-12 09:50:00,35.63,35.66,35.25,35.25,73032.0,31.78,31.8068,31.4411,31.4411,73032.0
2019-11-12 10:00:00,35.3,35.39,35.19,35.34,56572.0,31.4857,31.566,31.3876,31.5214,56572.0
2019-11-12 10:10:00,35.37,35.42,35.24,35.25,24324.0,31.5481,31.5927,31.4322,31.4411,24324.0
2019-11-12 10:20:00,35.25,35.33,35.18,35.24,23318.0,31.4411,31.5124,31.3786,31.4322,23318.0
2019-11-12 10:30:00,35.24,35.36,35.21,35.35,17308.0,31.4322,31.5392,31.4054,31.5303,17308.0
2019-11-12 10:40:00,35.37,35.43,35.29,35.4,13738.0,31.5481,31.6016,31.4768,31.5749,13738.0
2019-11-12 10:50:00,35.4,35.42,35.38,35.38,8568.0,31.5749,31.5927,31.557,31.557,8568.0
2019-11-12 11:00:00,35.38,35.45,35.3,35.42,29318.0,31.557,31.6195,31.4857,31.5927,29318.0
2019-11-12 11:10:00,35.45,35.45,35.34,35.35,10876.0,31.6195,31.6195,31.5214,31.5303,10876.0
2019-11-12 11:20:00,35.36,35.44,35.31,35.38,52444.0,31.5392,31.6106,31.4946,31.557,52444.0
2019-11-12 11:30:00,35.4,35.4,35.35,35.38,31246.0,31.5749,31.5749,31.5303,31.557,31246.0
2019-11-12 11:40:00,35.36,35.38,35.23,35.35,41700.0,31.5392,31.557,31.4232,31.5303,41700.0
2019-11-12 11:50:00,35.35,35.38,35.31,35.38,20606.0,31.5303,31.557,31.4946,31.557,20606.0
2019-11-12 12:00:00,35.37,35.37,35.28,35.37,14598.0,31.5481,31.5481,31.4678,31.5481,14598.0
2019-11-12 12:10:00,35.37,35.53,35.37,35.51,21358.0,31.5481,31.6908,31.5481,31.673,21358.0
2019-11-12 12:20:00,35.51,35.57,35.46,35.48,50758.0,31.673,31.7265,31.6284,31.6462,50758.0
2019-11-12 12:30:00,35.46,35.58,35.45,35.58,92106.0,31.6284,31.7354,31.6195,31.7354,92106.0
2019-11-12 12:40:00,35.57,35.66,35.57,35.66,27606.0,31.7265,31.8068,31.7265,31.8068,27606.0
2019-11-12 12:50:00,35.66,35.66,35.4,35.43,92184.0,31.8068,31.8068,31.5749,31.6016,92184.0
2019-11-12 13:00:00,35.43,35.56,35.42,35.49,84856.0,31.6016,31.7176,31.5927,31.6552,84856.0
2019-11-12 13:10:00,35.51,35.58,35.45,35.45,15656.0,31.673,31.7354,31.6195,31.6195,15656.0
2019-11-12 13:20:00,35.45,35.45,35.09,35.1,31310.0,31.6195,31.6195,31.2984,31.3073,31310.0
2019-11-12 13:30:00,35.09,35.18,35.09,35.16,18268.0,31.2984,31.3786,31.2984,31.3608,18268.0
2019-11-12 13:40:00,35.16,35.23,35.08,35.18,21650.0,31.3608,31.4232,31.2895,31.3786,21650.0
2019-11-12 13:50:00,35.17,35.2,35.1,35.2,9832.0,31.3697,31.3965,31.3073,31.3965,9832.0
2019-11-12 14:00:00,35.17,35.23,35.17,35.22,7122.0,31.3697,31.4232,31.3697,31.4143,7122.0
2019-11-12 14:10:00,35.2,35.21,35.13,35.16,8182.0,31.3965,31.4054,31.3341,31.3608,8182.0
2019-11-12 14:20:00,35.16,35.22,35.15,35.19,30024.0,31.3608,31.4143,31.3519,31.3876,30024.0
2019-11-12 14:30:00,35.2,35.21,35.06,35.08,44678.0,31.3965,31.4054,31.2716,31.2895,44678.0
2019-11-12 14:40:00,35.09,35.09,34.97,35.02,37508.0,31.2984,31.2984,31.1913,31.2359,37508.0
2019-11-12 14:50:00,35.0,35.02,34.98,35.02,18270.0,31.2181,31.2359,31.2003,31.2359,18270.0
2019-11-12 15:00:00,35.01,35.06,35.01,35.04,23834.0,31.227,31.2716,31.227,31.2538,23834.0
2019-11-12 15:10:00,35.04,35.05,34.97,34.98,23312.0,31.2538,31.2627,31.1913,31.2003,23312.0
2019-11-12 15:20:00,34.99,35.07,34.98,35.06,37742.0,31.2092,31.2805,31.2003,31.2716,37742.0
2019-11-12 15:30:00,35.07,35.2,35.07,35.17,46164.0,31.2805,31.3965,31.2805,31.3697,46164.0
2019-11-12 15:40:00,35.17,35.3,35.16,35.3,124344.0,31.3697,31.4857,31.3608,31.4857,124344.0
2019-11-12 15:50:00,35.31,35.32,35.18,35.24,192860.0,31.4946,31.5035,31.3786,31.4322,192860.0
2019-11-13 09:30:00,35.13,35.47,34.99,35.26,32632.0,31.3341,31.6373,31.2092,31.45,32632.0
2019-11-13 09:40:00,35.17,35.41,35.1,35.34,7860.0,31.3697,31.5838,31.3073,31.5214,7860.0
2019-11-13 09:50:00,35.39,35.49,35.28,35.45,42504.0,31.566,31.6552,31.4678,31.6195,42504.0
2019-11-13 10:00:00,35.38,35.4,35.27,35.3,21114.0,31.557,31.5749,31.4589,31.4857,21114.0
2019-11-13 10:10:00,35.27,35.34,35.12,35.16,25556.0,31.4589,31.5214,31.3251,31.3608,25556.0
2019-11-13 10:20:00,35.18,35.37,35.18,35.29,10538.0,31.3786,31.5481,31.3786,31.4768,10538.0
2019-11-13 10:30:00,35.3,35.33,35.24,35.33,6400.0,31.4857,31.5124,31.4322,31.5124,6400.0
2019-11-13 10:40:00,35.28,35.41,35.26,35.4,12208.0,31.4678,31.5838,31.45,31.5749,12208.0
2019-11-13 10:50:00,35.4,35.45,35.35,35.43,9994.0,31.5749,31.6195,31.5303,31.6016,9994.0
2019-11-13 11:00:00,35.45,35.52,35.43,35.51,14122.0,31.6195,31.6819,31.6016,31.673,14122.0
2019-11-13 11:10:00,35.54,35.6,35.51,35.52,12840.0,31.6997,31.7533,31.673,31.6819,12840.0
2019-11-13 11:20:00,35.56,35.56,35.35,35.45,24354.0,31.7176,31.7176,31.5303,31.6195,24354.0
2019-11-13 11:30:00,35.45,35.66,35.42,35.63,16112.0,31.6195,31.8068,31.5927,31.78,16112.0
2019-11-13 11:40:00,35.6,35.68,35.58,35.6,21830.0,31.7533,31.8246,31.7354,31.7533,21830.0
2019-11-13 11:50:00,35.6,35.6,35.5,35.56,9432.0,31.7533,31.7533,31.6641,31.7176,9432.0
2019-11-13 12:00:00,35.56,35.57,35.44,35.48,32772.0,31.7176,31.7265,31.6106,31.6462,32772.0
2019-11-13 12:10:00,35.47,35.56,35.44,35.47,92446.0,31.6373,31.7176,31.6106,31.6373,92446.0
2019-11-13 12:20:00,35.47,35.48,35.35,35.39,46548.0,31.6373,31.6462,31.5303,31.566,46548.0
2019-11-13 12:30:00,35.36,35.54,35.32,35.52,17326.0,31.5392,31.6997,31.5035,31.6819,17326.0
2019-11-13 12:40:00,35.54,35.59,35.52,35.58,18850.0,31.6997,31.7443,31.6819,31.7354,18850.0
2019-11-13 12:50:00,35.58,35.61,35.56,35.59,19466.0,31.7354,31.7622,31.7176,31.7443,19466.0
2019-11-13 13:00:00,35.59,35.62,35.53,35.56,24088.0,31.7443,31.7711,31.6908,31.7176,24088.0
2019-11-13 13:10:00,35.56,35.58,35.52,35.57,8654.0,31.7176,31.7354,31.6819,31.7265,8654.0
2019-11-13 13:20:00,35.58,35.58,35.34,35.34,15300.0,31.7354,31.7354,31.5214,31.5214,15300.0
2019-11-13 13:30:00,35.35,35.55,35.35,35.55,22318.0,31.5303,31.7087,31.5303,31.7087,22318.0
2019-11-13 13:40:00,35.55,35.55,35.49,35.49,15338.0,31.7087,31.7087,31.6552,31.6552,15338.0
2019-11-13 13:50:00,35.51,35.55,35.35,35.39,18948.0,31.673,31.7087,31.5303,31.566,18948.0
2019-11-13 14:00:00,35.44,35.55,35.37,35.55,54488.0,31.6106,31.7087,31.5481,31.7087,54488.0
2019-11-13 14:10:00,35.52,35.52,35.4,35.45,18112.0,31.6819,31.6819,31.5749,31.6195,18112.0
2019-11-13 14:20:00,35.47,35.55,35.46,35.52,54484.0,31.6373,31.7087,31.6284,31.6819,54484.0
2019-11-13 14:30:00,35.52,35.58,35.51,35.58,28166.0,31.6819,31.7354,31.673,31.7354,28166.0
2019-11-13 14:40:00,35.58,35.61,35.55,35.6,34572.0,31.7354,31.7622,31.7087,31.7533,34572.0
2019-11-13 14:50:00,35.6,35.66,35.55,35.6,42720.0,31.7533,31.8068,31.7087,31.7533,42720.0
2019-11-13 15:00:00,35.62,35.7,35.6,35.68,47304.0,31.7711,31.8425,31.7533,31.8246,47304.0
2019-11-13 15:10:00,35.69,35.7,35.62,35.69,37936.0,31.8335,31.8425,31.7711,31.8335,37936.0
2019-11-13 15:20:00,35.69,35.74,35.65,35.7,35488.0,31.8335,31.8781,31.7979,31.8425,35488.0
2019-11-13 15:30:00,35.7,35.72,35.6,35.63,47374.0,31.8425,31.8603,31.7533,31.78,47374.0
2019-11-13 15:40:00,35.63,35.64,35.59,35.6,60720.0,31.78,31.7889,31.7443,31.7533,60720.0
2019-11-13 15:50:00,35.59,35.6,35.49,35.59,171860.0,31.7443,31.7533,31.6552,31.7443,171860.0
2019-11-14 09:30:00,35.37,35.83,35.3,35.83,61862.0,31.5481,31.9584,31.4857,31.9584,61862.0
2019-11-14 09:40:00,35.77,36.13,35.72,36.13,43570.0,31.9049,32.226,31.8603,32.226,43570.0
2019-11-14 09:50:00,36.12,36.18,35.93,36.18,67712.0,32.2171,32.2706,32.0476,32.2706,67712.0
2019-11-14 10:00:00,36.17,36.25,36.15,36.24,78580.0,32.2617,32.333,32.2438,32.3241,78580.0
2019-11-14 10:10:00,36.23,36.3,36.22,36.25,43776.0,32.3152,32.3776,32.3063,32.333,43776.0
2019-11-14 10:20:00,36.25,36.26,35.99,35.99,39478.0,32.333,32.3419,32.1011,32.1011,39478.0
2019-11-14 10:30:00,35.99,36.02,35.98,36.01,14892.0,32.1011,32.1279,32.0922,32.119,14892.0
2019-11-14 10:40:00,36.01,36.13,35.99,36.13,36846.0,32.119,32.226,32.1011,32.226,36846.0
2019-11-14 10:50:00,36.16,36.16,35.99,36.01,16448.0,32.2528,32.2528,32.1011,32.119,16448.0
2019-11-14 11:00:00,35.98,35.99,35.9,35.98,20198.0,32.0922,32.1011,32.0208,32.0922,20198.0
2019-11-14 11:10:00,35.97,36.08,35.97,36.08,8940.0,32.0833,32.1814,32.0833,32.1814,8940.0
2019-11-14 11:20:00,36.08,36.13,35.99,36.02,31446.0,32.1814,32.226,32.1011,32.1279,31446.0
2019-11-14 11:30:00,36.03,36.04,35.98,35.99,15298.0,32.1368,32.1457,32.0922,32.1011,15298.0
2019-11-14 11:40:00,35.96,36.0,35.93,35.98,50400.0,32.0744,32.11,32.0476,32.0922,50400.0
2019-11-14 11:50:00,36.0,36.05,35.96,35.97,12860.0,32.11,32.1546,32.0744,32.0833,12860.0
2019-11-14 12:00:00,35.95,36.08,35.94,36.08,15678.0,32.0654,32.1814,32.0565,32.1814,15678.0
2019-11-14 12:10:00,36.09,36.14,36.05,36.06,36514.0,32.1903,32.2349,32.1546,32.1636,36514.0
2019-11-14 12:20:00,36.06,36.12,36.01,36.12,27590.0,32.1636,32.2171,32.119,32.2171,27590.0
2019-11-14 12:30:00,36.11,36.18,36.1,36.15,11012.0,32.2082,32.2706,32.1992,32.2438,11012.0
2019-11-14 12:40:00,36.15,36.21,36.12,36.21,14082.0,32.2438,32.2974,32.2171,32.2974,14082.0
2019-11-14 12:50:00,36.2,36.27,36.2,36.26,18294.0,32.2884,32.3509,32.2884,32.3419,18294.0
2019-11-14 13:00:00,36.26,36.32,36.21,36.32,12580.0,32.3419,32.3955,32.2974,32.3955,12580.0
2019-11-14 13:10:00,36.31,36.39,36.3,36.39,14298.0,32.3865,32.4579,32.3776,32.4579,14298.0
2019-11-14 13:20:00,36.41,36.55,36.35,36.36,54110.0,32.4757,32.6006,32.4222,32.4311,54110.0
2019-11-14 13:30:00,36.36,36.46,36.36,36.43,18240.0,32.4311,32.5203,32.4311,32.4936,18240.0
2019-11-14 13:40:00,36.43,36.48,36.39,36.48,10668.0,32.4936,32.5382,32.4579,32.5382,10668.0
2019-11-14 13:50:00,36.47,36.49,36.28,36.32,23264.0,32.5293,32.5471,32.3598,32.3955,23264.0
2019-11-14 14:00:00,36.33,36.35,36.16,36.16,26712.0,32.4044,32.4222,32.2528,32.2528,26712.0
2019-11-14 14:10:00,36.18,36.22,36.17,36.19,21976.0,32.2706,32.3063,32.2617,32.2795,21976.0
2019-11-14 14:20:00,36.2,36.22,36.19,36.19,20058.0,32.2884,32.3063,32.2795,32.2795,20058.0
2019-11-14 14:30:00,36.2,36.22,36.16,36.2,28824.0,32.2884,32.3063,32.2528,32.2884,28824.0
2019-11-14 14:40:00,36.17,36.31,36.17,36.29,31056.0,32.2617,32.3865,32.2617,32.3687,31056.0
2019-11-14 14:50:00,36.29,36.34,36.26,36.27,21324.0,32.3687,32.4133,32.3419,32.3509,21324.0
2019-11-14 15:00:00,36.28,36.35,36.28,36.35,18528.0,32.3598,32.4222,32.3598,32.4222,18528.0
2019-11-14 15:10:00,36.35,36.37,36.27,36.28,26092.0,32.4222,32.4401,32.3509,32.3598,26092.0
2019-11-14 15:20:00,36.28,36.31,36.12,36.14,32334.0,32.3598,32.3865,32.2171,32.2349,32334.0
2019-11-14 15:30:00,36.15,36.24,36.15,36.22,42378.0,32.2438,32.3241,32.2438,32.3063,42378.0
2019-11-14 15:40:00,36.22,36.23,36.08,36.19,84380.0,32.3063,32.3152,32.1814,32.2795,84380.0
2019-11-14 15:50:00,36.2,36.24,36.16,36.23,174800.0,32.2884,32.3241,32.2528,32.3152,174800.0
2019-11-15 09:30:00,36.4,36.62,36.27,36.49,53588.0,32.4668,32.663,32.3509,32.5471,53588.0
2019-11-15 09:40:00,36.47,36.56,36.43,36.52,21868.0,32.5293,32.6095,32.4936,32.5739,21868.0
2019-11-15 09:50:00,36.43,36.46,36.29,36.41,34964.0,32.4936,32.5203,32.3687,32.4757,34964.0
2019-11-15 10:00:00,36.43,36.49,36.4,36.43,53202.0,32.4936,32.5471,32.4668,32.4936,53202.0
2019-11-15 10:10:00,36.44,36.45,36.19,36.19,28690.0,32.5025,32.5114,32.2795,32.2795,28690.0
2019-11-15 10:20:00,36.19,36.34,36.19,36.27,31232.0,32.2795,32.4133,32.2795,32.3509,31232.0
2019-11-15 10:30:00,36.26,36.4,36.26,36.33,41154.0,32.3419,32.4668,32.3419,32.4044,41154.0
2019-11-15 10:40:00,36.27,36.33,36.24,36.31,18524.0,32.3509,32.4044,32.3241,32.3865,18524.0
2019-11-15 10:50:00,36.31,36.33,36.13,36.2,11818.0,32.3865,32.4044,32.226,32.2884,11818.0
2019-11-15 11:00:00,36.2,36.37,36.18,36.3,22986.0,32.2884,32.4401,32.2706,32.3776,22986.0
2019-11-15 11:10:00,36.31,36.37,36.29,36.3,9604.0,32.3865,32.4401,32.3687,32.3776,9604.0
2019-11-15 11:20:00,36.31,36.35,36.3,36.35,11140.0,32.3865,32.4222,32.3776,32.4222,11140.0
2019-11-15 11:30:00,36.35,36.38,36.33,36.37,10256.0,32.4222,32.449,32.4044,32.4401,10256.0
2019-11-15 11:40:00,36.37,36.49,36.37,36.39,11460.0,32.4401,32.5471,32.4401,32.4579,11460.0
2019-11-15 11:50:00,36.4,36.44,36.36,36.43,9326.0,32.4668,32.5025,32.4311,32.4936,9326.0
2019-11-15 12:00:00,36.44,36.55,36.44,36.52,13242.0,32.5025,32.6006,32.5025,32.5739,13242.0
2019-11-15 12:10:00,36.5,36.58,36.49,36.58,10186.0,32.556,32.6274,32.5471,32.6274,10186.0
2019-11-15 12:20:00,36.58,36.6,36.46,36.46,12366.0,32.6274,32.6452,32.5203,32.5203,12366.0
2019-11-15 12:30:00,36.47,36.54,36.39,36.5,18800.0,32.5293,32.5917,32.4579,32.556,18800.0
2019-11-15 12:40:00,36.5,36.54,36.46,36.53,14126.0,32.556,32.5917,32.5203,32.5828,14126.0
2019-11-15 12:50:00,36.51,36.53,36.49,36.5,9132.0,32.5649,32.5828,32.5471,32.556,9132.0
2019-11-15 13:00:00,36.52,36.52,36.42,36.45,17664.0,32.5739,32.5739,32.4847,32.5114,17664.0
2019-11-15 13:10:00,36.43,36.49,36.42,36.47,24160.0,32.4936,32.5471,32.4847,32.5293,24160.0
2019-11-15 13:20:00,36.47,36.58,36.46,36.58,44460.0,32.5293,32.6274,32.5203,32.6274,44460.0
2019-11-15 13:30:00,36.59,36.77,36.59,36.72,43272.0,32.6363,32.7968,32.6363,32.7522,43272.0
2019-11-15 13:40:00,36.74,36.81,36.74,36.75,24546.0,32.7701,32.8325,32.7701,32.779,24546.0
2019-11-15 13:50:00,36.76,36.78,36.67,36.69,33668.0,32.7879,32.8058,32.7076,32.7255,33668.0
2019-11-15 14:00:00,36.7,36.77,36.69,36.7,16776.0,32.7344,32.7968,32.7255,32.7344,16776.0
2019-11-15 14:10:00,36.7,36.72,36.66,36.69,23552.0,32.7344,32.7522,32.6987,32.7255,23552.0
2019-11-15 14:20:00,36.7,36.72,36.62,36.65,11204.0,32.7344,32.7522,32.663,32.6898,11204.0
2019-11-15 14:30:00,36.65,36.67,36.61,36.66,16816.0,32.6898,32.7076,32.6541,32.6987,16816.0
2019-11-15 14:40:00,36.66,36.7,36.63,36.7,12658.0,32.6987,32.7344,32.672,32.7344,12658.0
2019-11-15 14:50:00,36.7,36.72,36.67,36.71,18244.0,32.7344,32.7522,32.7076,32.7433,18244.0
2019-11-15 15:00:00,36.71,36.72,36.65,36.66,17504.0,32.7433,32.7522,32.6898,32.6987,17504.0
2019-11-15 15:10:00,36.66,36.66,36.59,36.6,97096.0,32.6987,32.6987,32.6363,32.6452,97096.0
2019-11-15 15:20:00,36.6,36.6,36.52,36.53,32416.0,32.6452,32.6452,32.5739,32.5828,32416.0
2019-11-15 15:30:00,36.51,36.59,36.47,36.54,103160.0,32.5649,32.6363,32.5293,32.5917,103160.0
2019-11-15 15:40:00,36.54,36.56,36.48,36.5,72882.0,32.5917,32.6095,32.5382,32.556,72882.0
2019-11-15 15:50:00,36.49,36.51,36.35,36.43,336516.0,32.5471,32.5649,32.4222,32.4936,336516.0
2019-11-18 09:30:00,36.67,37.08,36.44,36.9,234300.0,32.7076,33.0733,32.5025,32.9128,234300.0
2019-11-18 09:40:00,36.95,36.97,36.45,36.47,57176.0,32.9574,32.9752,32.5114,32.5293,57176.0
2019-11-18 09:50:00,36.47,36.56,36.37,36.47,34778.0,32.5293,32.6095,32.4401,32.5293,34778.0
2019-11-18 10:00:00,36.47,36.52,36.31,36.52,28524.0,32.5293,32.5739,32.3865,32.5739,28524.0
2019-11-18 10:10:00,36.48,36.51,36.26,36.29,25986.0,32.5382,32.5649,32.3419,32.3687,25986.0
2019-11-18 10:20:00,36.27,36.29,36.16,36.21,20402.0,32.3509,32.3687,32.2528,32.2974,20402.0
2019-11-18 10:30:00,36.21,36.3,36.2,36.24,77434.0,32.2974,32.3776,32.2884,32.3241,77434.0
2019-11-18 10:40:00,36.24,36.27,36.13,36.22,58806.0,32.3241,32.3509,32.226,32.3063,58806.0
2019-11-18 10:50:00,36.21,36.23,36.02,36.09,42322.0,32.2974,32.3152,32.1279,32.1903,42322.0
2019-11-18 11:00:00,36.11,36.23,36.08,36.08,58180.0,32.2082,32.3152,32.1814,32.1814,58180.0
2019-11-18 11:10:00,36.06,36.22,36.06,36.13,40208.0,32.1636,32.3063,32.1636,32.226,40208.0
2019-11-18 11:20:00,36.15,36.15,35.96,36.07,26782.0,32.2438,32.2438,32.0744,32.1725,26782.0
2019-11-18 11:30:00,36.07,36.07,35.99,36.03,28828.0,32.1725,32.1725,32.1011,32.1368,28828.0
2019-11-18 11:40:00,36.01,36.04,35.92,35.99,32720.0,32.119,32.1457,32.0387,32.1011,32720.0
2019-11-18 11:50:00,35.99,36.08,35.98,36.08,39734.0,32.1011,32.1814,32.0922,32.1814,39734.0
2019-11-18 12:00:00,36.07,36.12,36.05,36.09,32104.0,32.1725,32.2171,32.1546,32.1903,32104.0
2019-11-18 12:10:00,36.1,36.18,36.09,36.15,47102.0,32.1992,32.2706,32.1903,32.2438,47102.0
2019-11-18 12:20:00,36.16,36.23,36.14,36.19,39056.0,32.2528,32.3152,32.2349,32.2795,39056.0
2019-11-18 12:30:00,36.19,36.23,36.19,36.23,28306.0,32.2795,32.3152,32.2795,32.3152,28306.0
2019-11-18 12:40:00,36.23,36.24,36.17,36.17,26198.0,32.3152,32.3241,32.2617,32.2617,26198.0
2019-11-18 12:50:00,36.17,36.18,36.1,36.14,22368.0,32.2617,32.2706,32.1992,32.2349,22368.0
2019-11-18 13:00:00,36.15,36.18,36.12,36.16,20366.0,32.2438,32.2706,32.2171,32.2528,20366.0
2019-11-18 13:10:00,36.18,36.22,36.15,36.17,30624.0,32.2706,32.3063,32.2438,32.2617,30624.0
2019-11-18 13:20:00,36.18,36.22,36.17,36.19,24108.0,32.2706,32.3063,32.2617,32.2795,24108.0
2019-11-18 13:30:00,36.2,36.47,36.19,36.43,49778.0,32.2884,32.5293,32.2795,32.4936,49778.0
2019-11-18 13:40:00,36.43,36.44,36.29,36.37,43294.0,32.4936,32.5025,32.3687,32.4401,43294.0
2019-11-18 13:50:00,36.37,36.41,36.24,36.24,30090.0,32.4401,32.4757,32.3241,32.3241,30090.0
2019-11-18 14:00:00,36.25,36.43,36.25,36.43,38954.0,32.333,32.4936,32.333,32.4936,38954.0
2019-11-18 14:10:00,36.42,36.49,36.41,36.45,73168.0,32.4847,32.5471,32.4757,32.5114,73168.0
2019-11-18 14:20:00,36.46,36.55,36.46,36.52,26460.0,32.5203,32.6006,32.5203,32.5739,26460.0
2019-11-18 14:30:00,36.51,36.56,36.41,36.55,49766.0,32.5649,32.6095,32.4757,32.6006,49766.0
2019-11-18 14:40:00,36.55,36.59,36.52,36.54,51322.0,32.6006,32.6363,32.5739,32.5917,51322.0
2019-11-18 14:50:00,36.55,36.56,36.47,36.52,59408.0,32.6006,32.6095,32.5293,32.5739,59408.0
2019-11-18 15:00:00,36.52,36.6,36.51,36.6,44034.0,32.5739,32.6452,32.5649,32.6452,44034.0
2019-11-18 15:10:00,36.6,36.63,36.57,36.62,83270.0,32.6452,32.672,32.6185,32.663,83270.0
2019-11-18 15:20:00,36.62,36.63,36.52,36.6,43878.0,32.663,32.672,32.5739,32.6452,43878.0
2019-11-18 15:30:00,36.6,36.63,36.46,36.47,69256.0,32.6452,32.672,32.5203,32.5293,69256.0
2019-11-18 15:40:00,36.47,36.47,36.43,36.45,85110.0,32.5293,32.5293,32.4936,32.5114,85110.0
2019-11-18 15:50:00,36.45,36.51,36.4,36.46,251354.0,32.5114,32.5649,32.4668,32.5203,251354.0
2019-11-19 09:30:00,36.11,36.18,35.52,35.76,139882.0,32.2082,32.2706,31.6819,31.896,139882.0
2019-11-19 09:40:00,35.74,35.87,35.5,35.55,66722.0,31.8781,31.9941,31.6641,31.7087,66722.0
2019-11-19 09:50:00,35.62,35.63,35.32,35.37,31444.0,31.7711,31.78,31.5035,31.5481,31444.0
2019-11-19 10:00:00,35.35,35.5,35.19,35.31,92814.0,31.5303,31.6641,31.3876,31.4946,92814.0
2019-11-19 10:10:00,35.3,35.56,35.23,35.56,69832.0,31.4857,31.7176,31.4232,31.7176,69832.0
2019-11-19 10:20:00,35.56,35.66,35.35,35.38,24304.0,31.7176,31.8068,31.5303,31.557,24304.0
2019-11-19 10:30:00,35.4,35.4,35.24,35.24,73486.0,31.5749,31.5749,31.4322,31.4322,73486.0
2019-11-19 10:40:00,35.27,35.39,35.27,35.38,39546.0,31.4589,31.566,31.4589,31.557,39546.0
2019-11-19 10:50:00,35.38,35.49,35.27,35.44,69936.0,31.557,31.6552,31.4589,31.6106,69936.0
2019-11-19 11:00:00,35.44,35.52,35.37,35.49,31646.0,31.6106,31.6819,31.5481,31.6552,31646.0
2019-11-19 11:10:00,35.51,35.52,35.46,35.48,15868.0,31.673,31.6819,31.6284,31.6462,15868.0
2019-11-19 11:20:00,35.5,35.51,35.4,35.48,114244.0,31.6641,31.673,31.5749,31.6462,114244.0
2019-11-19 11:30:00,35.49,35.49,35.34,35.35,36552.0,31.6552,31.6552,31.5214,31.5303,36552.0
2019-11-19 11:40:00,35.37,35.4,35.29,35.32,40356.0,31.5481,31.5749,31.4768,31.5035,40356.0
2019-11-19 11:50:00,35.34,35.36,35.27,35.31,17938.0,31.5214,31.5392,31.4589,31.4946,17938.0
2019-11-19 12:00:00,35.31,35.34,35.24,35.27,49722.0,31.4946,31.5214,31.4322,31.4589,49722.0
2019-11-19 12:10:00,35.27,35.3,35.24,35.27,54814.0,31.4589,31.4857,31.4322,31.4589,54814.0
2019-11-19 12:20:00,35.27,35.3,35.26,35.26,29780.0,31.4589,31.4857,31.45,31.45,29780.0
2019-11-19 12:30:00,35.26,35.34,35.2,35.3,84318.0,31.45,31.5214,31.3965,31.4857,84318.0
2019-11-19 12:40:00,35.31,35.35,35.27,35.3,46348.0,31.4946,31.5303,31.4589,31.4857,46348.0
2019-11-19 12:50:00,35.3,35.34,35.29,35.3,28684.0,31.4857,31.5214,31.4768,31.4857,28684.0
2019-11-19 13:00:00,35.29,35.3,35.17,35.21,14510.0,31.4768,31.4857,31.3697,31.4054,14510.0
2019-11-19 13:10:00,35.21,35.32,35.21,35.3,18458.0,31.4054,31.5035,31.4054,31.4857,18458.0
2019-11-19 13:20:00,35.27,35.34,35.22,35.24,40308.0,31.4589,31.5214,31.4143,31.4322,40308.0
2019-11-19 13:30:00,35.27,35.31,35.21,35.26,13944.0,31.4589,31.4946,31.4054,31.45,13944.0
2019-11-19 13:40:00,35.26,35.26,35.15,35.19,16194.0,31.45,31.45,31.3519,31.3876,16194.0
2019-11-19 13:50:00,35.19,35.19,35.1,35.1,16948.0,31.3876,31.3876,31.3073,31.3073,16948.0
2019-11-19 14:00:00,35.11,35.13,35.02,35.02,22920.0,31.3162,31.3341,31.2359,31.2359,22920.0
2019-11-19 14:10:00,35.05,35.05,34.94,34.98,26820.0,31.2627,31.2627,31.1646,31.2003,26820.0
2019-11-19 14:20:00,34.98,34.99,34.95,34.98,32194.0,31.2003,31.2092,31.1735,31.2003,32194.0
2019-11-19 14:30:00,34.97,34.99,34.91,34.99,26726.0,31.1913,31.2092,31.1378,31.2092,26726.0
2019-11-19 14:40:00,34.97,35.07,34.97,35.02,31230.0,31.1913,31.2805,31.1913,31.2359,31230.0
2019-11-19 14:50:00,35.01,35.06,34.92,35.04,32188.0,31.227,31.2716,31.1467,31.2538,32188.0
2019-11-19 15:00:00,35.05,35.05,34.99,35.01,24354.0,31.2627,31.2627,31.2092,31.227,24354.0
2019-11-19 15:10:00,35.01,35.01,34.96,35.0,33946.0,31.227,31.227,31.1824,31.2181,33946.0
2019-11-19 15:20:00,35.0,35.02,34.95,35.01,35634.0,31.2181,31.2359,31.1735,31.227,35634.0
2019-11-19 15:30:00,35.02,35.09,34.97,35.05,130958.0,31.2359,31.2984,31.1913,31.2627,130958.0
2019-11-19 15:40:00,35.06,35.06,34.98,34.99,55406.0,31.2716,31.2716,31.2003,31.2092,55406.0
2019-11-19 15:50:00,34.99,35.05,34.97,35.0,164370.0,31.2092,31.2627,31.1913,31.2181,164370.0
2019-11-20 09:30:00,34.99,35.16,34.75,34.85,107986.0,31.2092,31.3608,30.9951,31.0843,107986.0
2019-11-20 09:40:00,34.82,35.02,34.79,34.88,55246.0,31.0575,31.2359,31.0308,31.1111,55246.0
2019-11-20 09:50:00,34.9,34.91,34.8,34.8,27446.0,31.1289,31.1378,31.0397,31.0397,27446.0
2019-11-20 10:00:00,34.81,34.82,34.65,34.72,50304.0,31.0486,31.0575,30.9059,30.9684,50304.0
2019-11-20 10:10:00,34.72,34.77,34.67,34.74,79508.0,30.9684,31.013,30.9238,30.9862,79508.0
2019-11-20 10:20:00,34.73,34.76,34.59,34.59,25834.0,30.9773,31.004,30.8524,30.8524,25834.0
2019-11-20 10:30:00,34.61,34.75,34.58,34.62,37470.0,30.8702,30.9951,30.8435,30.8792,37470.0
2019-11-20 10:40:00,34.62,34.62,34.37,34.54,97018.0,30.8792,30.8792,30.6562,30.8078,97018.0
2019-11-20 10:50:00,34.54,34.67,34.5,34.5,74174.0,30.8078,30.9238,30.7721,30.7721,74174.0
2019-11-20 11:00:00,34.51,34.54,34.4,34.45,48886.0,30.781,30.8078,30.6829,30.7275,48886.0
2019-11-20 11:10:00,34.39,34.46,34.39,34.39,43780.0,30.674,30.7364,30.674,30.674,43780.0
2019-11-20 11:20:00,34.41,34.47,34.39,34.43,37080.0,30.6918,30.7454,30.674,30.7097,37080.0
2019-11-20 11:30:00,34.44,34.46,34.38,34.42,40166.0,30.7186,30.7364,30.6651,30.7008,40166.0
2019-11-20 11:40:00,34.43,34.45,34.34,34.34,30928.0,30.7097,30.7275,30.6294,30.6294,30928.0
2019-11-20 11:50:00,34.32,34.34,34.25,34.31,48604.0,30.6116,30.6294,30.5491,30.6027,48604.0
2019-11-20 12:00:00,34.3,34.4,34.24,34.3,86762.0,30.5937,30.6829,30.5402,30.5937,86762.0
2019-11-20 12:10:00,34.29,34.3,34.16,34.19,84290.0,30.5848,30.5937,30.4689,30.4956,84290.0
2019-11-20 12:20:00,34.21,34.22,34.1,34.16,53896.0,30.5135,30.5224,30.4153,30.4689,53896.0
2019-11-20 12:30:00,34.16,34.21,34.13,34.17,38480.0,30.4689,30.5135,30.4421,30.4778,38480.0
2019-11-20 12:40:00,34.17,34.29,34.13,34.25,30146.0,30.4778,30.5848,30.4421,30.5491,30146.0
2019-11-20 12:50:00,34.26,34.26,34.07,34.11,52820.0,30.5581,30.5581,30.3886,30.4243,52820.0
2019-11-20 13:00:00,34.13,34.15,33.97,33.99,31412.0,30.4421,30.4599,30.2994,30.3172,31412.0
2019-11-20 13:10:00,33.99,34.18,33.93,34.13,36868.0,30.3172,30.4867,30.2637,30.4421,36868.0
2019-11-20 13:20:00,34.12,34.38,34.12,34.27,45100.0,30.4332,30.6651,30.4332,30.567,45100.0
2019-11-20 13:30:00,34.26,34.3,34.21,34.27,33976.0,30.5581,30.5937,30.5135,30.567,33976.0
2019-11-20 13:40:00,34.28,34.38,34.25,34.27,42098.0,30.5759,30.6651,30.5491,30.567,42098.0
2019-11-20 13:50:00,34.26,34.3,34.11,34.17,98604.0,30.5581,30.5937,30.4243,30.4778,98604.0
2019-11-20 14:00:00,34.18,34.35,34.13,34.24,105872.0,30.4867,30.6383,30.4421,30.5402,105872.0
2019-11-20 14:10:00,34.24,34.36,34.2,34.36,51734.0,30.5402,30.6473,30.5045,30.6473,51734.0
2019-11-20 14:20:00,34.37,34.37,34.26,34.32,99090.0,30.6562,30.6562,30.5581,30.6116,99090.0
2019-11-20 14:30:00,34.33,34.37,34.29,34.32,36364.0,30.6205,30.6562,30.5848,30.6116,36364.0
2019-11-20 14:40:00,34.31,34.38,34.27,34.27,94684.0,30.6027,30.6651,30.567,30.567,94684.0
2019-11-20 14:50:00,34.27,34.35,34.24,34.32,84658.0,30.567,30.6383,30.5402,30.6116,84658.0
2019-11-20 15:00:00,34.33,34.35,34.25,34.3,66804.0,30.6205,30.6383,30.5491,30.5937,66804.0
2019-11-20 15:10:00,34.31,34.33,34.24,34.27,97844.0,30.6027,30.6205,30.5402,30.567,97844.0
2019-11-20 15:20:00,34.27,34.32,34.24,34.25,98122.0,30.567,30.6116,30.5402,30.5491,98122.0
2019-11-20 15:30:00,34.24,34.31,34.21,34.31,132202.0,30.5402,30.6027,30.5135,30.6027,132202.0
2019-11-20 15:40:00,34.32,34.35,34.29,34.32,134076.0,30.6116,30.6383,30.5848,30.6116,134076.0
2019-11-20 15:50:00,34.33,34.33,34.16,34.29,350554.0,30.6205,30.6205,30.4689,30.5848,350554.0
2019-11-21 09:30:00,34.23,34.45,34.19,34.29,125250.0,30.5313,30.7275,30.4956,30.5848,125250.0
2019-11-21 09:40:00,34.32,34.42,34.24,34.41,74610.0,30.6116,30.7008,30.5402,30.6918,74610.0
2019-11-21 09:50:00,34.5,34.64,34.39,34.52,24012.0,30.7721,30.897,30.674,30.79,24012.0
2019-11-21 10:00:00,34.52,34.57,34.47,34.57,42118.0,30.79,30.8346,30.7454,30.8346,42118.0
2019-11-21 10:10:00,34.55,34.56,34.21,34.23,58000.0,30.8167,30.8256,30.5135,30.5313,58000.0
2019-11-21 10:20:00,34.24,34.37,34.23,34.37,47228.0,30.5402,30.6562,30.5313,30.6562,47228.0
2019-11-21 10:30:00,34.37,34.37,34.27,34.3,53594.0,30.6562,30.6562,30.567,30.5937,53594.0
2019-11-21 10:40:00,34.33,34.35,34.27,34.28,33492.0,30.6205,30.6383,30.567,30.5759,33492.0
2019-11-21 10:50:00,34.3,34.35,34.23,34.32,55408.0,30.5937,30.6383,30.5313,30.6116,55408.0
2019-11-21 11:00:00,34.34,34.49,34.34,34.49,47618.0,30.6294,30.7632,30.6294,30.7632,47618.0
2019-11-21 11:10:00,34.49,34.58,34.47,34.51,23102.0,30.7632,30.8435,30.7454,30.781,23102.0
2019-11-21 11:20:00,34.51,34.55,34.4,34.45,62060.0,30.781,30.8167,30.6829,30.7275,62060.0
2019-11-21 11:30:00,34.45,34.54,34.43,34.45,69722.0,30.7275,30.8078,30.7097,30.7275,69722.0
2019-11-21 11:40:00,34.46,34.79,34.46,34.76,31966.0,30.7364,31.0308,30.7364,31.004,31966.0
2019-11-21 11:50:00,34.77,34.88,34.76,34.88,42624.0,31.013,31.1111,31.004,31.1111,42624.0
2019-11-21 12:00:00,34.88,34.96,34.72,34.74,45672.0,31.1111,31.1824,30.9684,30.9862,45672.0
2019-11-21 12:10:00,34.76,34.85,34.76,34.83,25874.0,31.004,31.0843,31.004,31.0665,25874.0
2019-11-21 12:20:00,34.82,34.82,34.73,34.73,22652.0,31.0575,31.0575,30.9773,30.9773,22652.0
2019-11-21 12:30:00,34.74,34.77,34.69,34.71,18312.0,30.9862,31.013,30.9416,30.9594,18312.0
2019-11-21 12:40:00,34.71,34.74,34.67,34.68,22160.0,30.9594,30.9862,30.9238,30.9327,22160.0
2019-11-21 12:50:00,34.66,34.72,34.63,34.63,29304.0,30.9148,30.9684,30.8881,30.8881,29304.0
2019-11-21 13:00:00,34.65,34.68,34.63,34.63,58364.0,30.9059,30.9327,30.8881,30.8881,58364.0
2019-11-21 13:10:00,34.63,34.63,34.56,34.57,34212.0,30.8881,30.8881,30.8256,30.8346,34212.0
2019-11-21 13:20:00,34.58,34.6,34.54,34.54,21398.0,30.8435,30.8613,30.8078,30.8078,21398.0
2019-11-21 13:30:00,34.54,34.63,34.52,34.59,49544.0,30.8078,30.8881,30.79,30.8524,49544.0
2019-11-21 13:40:00,34.58,34.63,34.57,34.63,17700.0,30.8435,30.8881,30.8346,30.8881,17700.0
2019-11-21 13:50:00,34.61,34.68,34.59,34.62,18848.0,30.8702,30.9327,30.8524,30.8792,18848.0
2019-11-21 14:00:00,34.62,34.65,34.46,34.48,103338.0,30.8792,30.9059,30.7364,30.7543,103338.0
2019-11-21 14:10:00,34.47,34.58,34.47,34.55,61410.0,30.7454,30.8435,30.7454,30.8167,61410.0
2019-11-21 14:20:00,34.55,34.55,34.49,34.52,57464.0,30.8167,30.8167,30.7632,30.79,57464.0
2019-11-21 14:30:00,34.52,34.59,34.4,34.4,82304.0,30.79,30.8524,30.6829,30.6829,82304.0
2019-11-21 14:40:00,34.4,34.41,34.27,34.33,41862.0,30.6829,30.6918,30.567,30.6205,41862.0
2019-11-21 14:50:00,34.33,34.35,34.3,34.31,39972.0,30.6205,30.6383,30.5937,30.6027,39972.0
2019-11-21 15:00:00,34.31,34.42,34.3,34.35,77642.0,30.6027,30.7008,30.5937,30.6383,77642.0
2019-11-21 15:10:00,34.35,34.46,34.33,34.46,43594.0,30.6383,30.7364,30.6205,30.7364,43594.0
2019-11-21 15:20:00,34.46,34.51,34.44,34.45,47286.0,30.7364,30.781,30.7186,30.7275,47286.0
2019-11-21 15:30:00,34.45,34.48,34.33,34.34,62774.0,30.7275,30.7543,30.6205,30.6294,62774.0
2019-11-21 15:40:00,34.35,34.38,34.3,34.34,141254.0,30.6383,30.6651,30.5937,30.6294,141254.0
2019-11-21 15:50:00,34.34,34.44,34.29,34.38,246666.0,30.6294,30.7186,30.5848,30.6651,246666.0
2019-11-22 09:30:00,33.17,33.24,32.68,33.0,410734.0,29.5858,29.6483,29.1488,29.4342,410734.0
2019-11-22 09:40:00,32.93,33.49,32.88,33.34,264082.0,29.3718,29.8713,29.3272,29.7375,264082.0
2019-11-22 09:50:00,33.34,33.47,33.06,33.29,250904.0,29.7375,29.8534,29.4877,29.6929,250904.0
2019-11-22 10:00:00,33.26,33.26,32.99,33.2,200572.0,29.6661,29.6661,29.4253,29.6126,200572.0
2019-11-22 10:10:00,33.2,33.49,33.15,33.38,113528.0,29.6126,29.8713,29.568,29.7731,113528.0
2019-11-22 10:20:00,33.38,33.57,33.35,33.48,99290.0,29.7731,29.9426,29.7464,29.8623,99290.0
2019-11-22 10:30:00,33.47,33.79,33.25,33.41,204934.0,29.8534,30.1388,29.6572,29.7999,204934.0
2019-11-22 10:40:00,33.44,33.63,33.38,33.63,124930.0,29.8267,29.9961,29.7731,29.9961,124930.0
2019-11-22 10:50:00,33.62,33.71,33.45,33.48,64522.0,29.9872,30.0675,29.8356,29.8623,64522.0
2019-11-22 11:00:00,33.46,33.6,33.34,33.42,183160.0,29.8445,29.9694,29.7375,29.8088,183160.0
2019-11-22 11:10:00,33.45,33.62,33.29,33.3,87252.0,29.8356,29.9872,29.6929,29.7018,87252.0
2019-11-22 11:20:00,33.27,33.57,33.27,33.51,105222.0,29.675,29.9426,29.675,29.8891,105222.0
2019-11-22 11:30:00,33.48,33.49,33.25,33.34,82418.0,29.8623,29.8713,29.6572,29.7375,82418.0
2019-11-22 11:40:00,33.35,33.64,33.32,33.59,80294.0,29.7464,30.0051,29.7196,29.9605,80294.0
2019-11-22 11:50:00,33.59,33.66,33.44,33.45,59704.0,29.9605,30.0229,29.8267,29.8356,59704.0
2019-11-22 12:00:00,33.44,33.57,33.43,33.48,41986.0,29.8267,29.9426,29.8177,29.8623,41986.0
2019-11-22 12:10:00,33.48,33.65,33.47,33.58,46144.0,29.8623,30.014,29.8534,29.9515,46144.0
2019-11-22 12:20:00,33.56,33.56,33.47,33.49,44570.0,29.9337,29.9337,29.8534,29.8713,44570.0
2019-11-22 12:30:00,33.49,33.52,33.3,33.41,42830.0,29.8713,29.898,29.7018,29.7999,42830.0
2019-11-22 12:40:00,33.42,33.58,33.42,33.56,64526.0,29.8088,29.9515,29.8088,29.9337,64526.0
2019-11-22 12:50:00,33.55,33.66,33.53,33.63,74938.0,29.9248,30.0229,29.9069,29.9961,74938.0
2019-11-22 13:00:00,33.65,33.68,33.54,33.57,37964.0,30.014,30.0407,29.9159,29.9426,37964.0
2019-11-22 13:10:00,33.56,33.63,33.42,33.5,48360.0,29.9337,29.9961,29.8088,29.8802,48360.0
2019-11-22 13:20:00,33.49,33.51,33.35,33.38,51170.0,29.8713,29.8891,29.7464,29.7731,51170.0
2019-11-22 13:30:00,33.39,33.45,33.34,33.42,59626.0,29.7821,29.8356,29.7375,29.8088,59626.0
2019-11-22 13:40:00,33.41,33.45,33.35,33.38,38160.0,29.7999,29.8356,29.7464,29.7731,38160.0
2019-11-22 13:50:00,33.38,33.38,33.12,33.12,50226.0,29.7731,29.7731,29.5412,29.5412,50226.0
2019-11-22 14:00:00,33.13,33.27,33.08,33.16,70986.0,29.5502,29.675,29.5056,29.5769,70986.0
2019-11-22 14:10:00,33.15,33.35,33.15,33.23,67112.0,29.568,29.7464,29.568,29.6394,67112.0
2019-11-22 14:20:00,33.2,33.27,33.15,33.23,42368.0,29.6126,29.675,29.568,29.6394,42368.0
2019-11-22 14:30:00,33.21,33.36,33.19,33.36,38576.0,29.6215,29.7553,29.6037,29.7553,38576.0
2019-11-22 14:40:00,33.33,33.39,33.31,33.37,49178.0,29.7285,29.7821,29.7107,29.7642,49178.0
2019-11-22 14:50:00,33.37,33.42,33.34,33.39,26242.0,29.7642,29.8088,29.7375,29.7821,26242.0
2019-11-22 15:00:00,33.39,33.39,33.28,33.29,43236.0,29.7821,29.7821,29.684,29.6929,43236.0
2019-11-22 15:10:00,33.29,33.4,33.27,33.38,64500.0,29.6929,29.791,29.675,29.7731,64500.0
2019-11-22 15:20:00,33.38,33.56,33.38,33.56,65066.0,29.7731,29.9337,29.7731,29.9337,65066.0
2019-11-22 15:30:00,33.55,33.56,33.46,33.56,97424.0,29.9248,29.9337,29.8445,29.9337,97424.0
2019-11-22 15:40:00,33.56,33.67,33.54,33.64,96222.0,29.9337,30.0318,29.9159,30.0051,96222.0
2019-11-22 15:50:00,33.64,33.78,33.63,33.72,312460.0,30.0051,30.1299,29.9961,30.0764,312460.0
2019-11-25 09:30:00,33.92,34.13,33.77,33.91,59926.0,30.2548,30.4421,30.121,30.2459,59926.0
2019-11-25 09:40:00,33.88,34.33,33.85,34.31,123458.0,30.2191,30.6205,30.1924,30.6027,123458.0
2019-11-25 09:50:00,34.29,34.32,34.13,34.21,86202.0,30.5848,30.6116,30.4421,30.5135,86202.0
2019-11-25 10:00:00,34.19,34.2,34.02,34.08,100102.0,30.4956,30.5045,30.344,30.3975,100102.0
2019-11-25 10:10:00,34.06,34.22,34.05,34.15,55760.0,30.3797,30.5224,30.3707,30.4599,55760.0
2019-11-25 10:20:00,34.16,34.41,34.15,34.38,71134.0,30.4689,30.6918,30.4599,30.6651,71134.0
2019-11-25 10:30:00,34.37,34.39,34.17,34.2,71788.0,30.6562,30.674,30.4778,30.5045,71788.0
2019-11-25 10:40:00,34.21,34.22,34.08,34.12,63872.0,30.5135,30.5224,30.3975,30.4332,63872.0
2019-11-25 10:50:00,34.12,34.3,34.12,34.27,75610.0,30.4332,30.5937,30.4332,30.567,75610.0
2019-11-25 11:00:00,34.27,34.37,34.27,34.36,47638.0,30.567,30.6562,30.567,30.6473,47638.0
2019-11-25 11:10:00,34.36,34.44,34.32,34.38,56862.0,30.6473,30.7186,30.6116,30.6651,56862.0
2019-11-25 11:20:00,34.38,34.38,34.23,34.27,50782.0,30.6651,30.6651,30.5313,30.567,50782.0
2019-11-25 11:30:00,34.27,34.32,34.23,34.32,42784.0,30.567,30.6116,30.5313,30.6116,42784.0
2019-11-25 11:40:00,34.34,34.41,34.34,34.4,31270.0,30.6294,30.6918,30.6294,30.6829,31270.0
2019-11-25 11:50:00,34.41,34.47,34.38,34.38,25734.0,30.6918,30.7454,30.6651,30.6651,25734.0
2019-11-25 12:00:00,34.38,34.55,34.34,34.52,67464.0,30.6651,30.8167,30.6294,30.79,67464.0
2019-11-25 12:10:00,34.53,34.55,34.41,34.42,41762.0,30.7989,30.8167,30.6918,30.7008,41762.0
2019-11-25 12:20:00,34.42,34.46,34.38,34.4,27988.0,30.7008,30.7364,30.6651,30.6829,27988.0
2019-11-25 12:30:00,34.4,34.48,34.39,34.46,66340.0,30.6829,30.7543,30.674,30.7364,66340.0
2019-11-25 12:40:00,34.46,34.57,34.46,34.57,50110.0,30.7364,30.8346,30.7364,30.8346,50110.0
2019-11-25 12:50:00,34.57,34.62,34.48,34.5,40494.0,30.8346,30.8792,30.7543,30.7721,40494.0
2019-11-25 13:00:00,34.5,34.57,34.48,34.49,33368.0,30.7721,30.8346,30.7543,30.7632,33368.0
2019-11-25 13:10:00,34.49,34.52,34.45,34.51,50162.0,30.7632,30.79,30.7275,30.781,50162.0
2019-11-25 13:20:00,34.51,34.52,34.49,34.51,17994.0,30.781,30.79,30.7632,30.781,17994.0
2019-11-25 13:30:00,34.52,34.64,34.52,34.63,77116.0,30.79,30.897,30.79,30.8881,77116.0
2019-11-25 13:40:00,34.63,34.65,34.56,34.59,92786.0,30.8881,30.9059,30.8256,30.8524,92786.0
2019-11-25 13:50:00,34.59,34.76,34.59,34.61,89100.0,30.8524,31.004,30.8524,30.8702,89100.0
2019-11-25 14:00:00,34.62,34.63,34.47,34.54,114612.0,30.8792,30.8881,30.7454,30.8078,114612.0
2019-11-25 14:10:00,34.56,34.58,34.46,34.57,111290.0,30.8256,30.8435,30.7364,30.8346,111290.0
2019-11-25 14:20:00,34.58,34.58,34.48,34.52,44660.0,30.8435,30.8435,30.7543,30.79,44660.0
2019-11-25 14:30:00,34.51,34.53,34.43,34.48,170744.0,30.781,30.7989,30.7097,30.7543,170744.0
2019-11-25 14:40:00,34.48,34.54,34.45,34.54,87806.0,30.7543,30.8078,30.7275,30.8078,87806.0
2019-11-25 14:50:00,34.54,34.56,34.49,34.56,34518.0,30.8078,30.8256,30.7632,30.8256,34518.0
2019-11-25 15:00:00,34.56,34.56,34.52,34.53,39630.0,30.8256,30.8256,30.79,30.7989,39630.0
2019-11-25 15:10:00,34.53,34.54,34.47,34.49,108182.0,30.7989,30.8078,30.7454,30.7632,108182.0
2019-11-25 15:20:00,34.49,34.51,34.48,34.5,64594.0,30.7632,30.781,30.7543,30.7721,64594.0
2019-11-25 15:30:00,34.5,34.59,34.49,34.57,77722.0,30.7721,30.8524,30.7632,30.8346,77722.0
2019-11-25 15:40:00,34.58,34.6,34.56,34.58,92344.0,30.8435,30.8613,30.8256,30.8435,92344.0
2019-11-25 15:50:00,34.58,34.66,34.55,34.63,304076.0,30.8435,30.9148,30.8167,30.8881,304076.0
2019-11-26 09:30:00,34.92,35.05,34.62,35.02,73416.0,31.1467,31.2627,30.8792,31.2359,73416.0
2019-11-26 09:40:00,34.99,35.05,34.88,34.99,50544.0,31.2092,31.2627,31.1111,31.2092,50544.0
2019-11-26 09:50:00,34.96,35.27,34.96,35.18,156430.0,31.1824,31.4589,31.1824,31.3786,156430.0
2019-11-26 10:00:00,35.18,35.37,35.18,35.29,36470.0,31.3786,31.5481,31.3786,31.4768,36470.0
2019-11-26 10:10:00,35.31,35.44,35.29,35.33,90998.0,31.4946,31.6106,31.4768,31.5124,90998.0
2019-11-26 10:20:00,35.33,35.34,35.2,35.31,27370.0,31.5124,31.5214,31.3965,31.4946,27370.0
2019-11-26 10:30:00,35.31,35.34,35.23,35.25,31010.0,31.4946,31.5214,31.4232,31.4411,31010.0
2019-11-26 10:40:00,35.25,35.41,35.24,35.37,62364.0,31.4411,31.5838,31.4322,31.5481,62364.0
2019-11-26 10:50:00,35.35,35.37,35.2,35.24,34856.0,31.5303,31.5481,31.3965,31.4322,34856.0
2019-11-26 11:00:00,35.24,35.31,35.21,35.27,32520.0,31.4322,31.4946,31.4054,31.4589,32520.0
2019-11-26 11:10:00,35.27,35.33,35.24,35.25,25136.0,31.4589,31.5124,31.4322,31.4411,25136.0
2019-11-26 11:20:00,35.24,35.3,35.19,35.3,24192.0,31.4322,31.4857,31.3876,31.4857,24192.0
2019-11-26 11:30:00,35.32,35.33,35.23,35.24,28344.0,31.5035,31.5124,31.4232,31.4322,28344.0
2019-11-26 11:40:00,35.22,35.32,35.2,35.24,21848.0,31.4143,31.5035,31.3965,31.4322,21848.0
2019-11-26 11:50:00,35.24,35.3,35.23,35.24,21884.0,31.4322,31.4857,31.4232,31.4322,21884.0
2019-11-26 12:00:00,35.25,35.38,35.22,35.35,28398.0,31.4411,31.557,31.4143,31.5303,28398.0
2019-11-26 12:10:00,35.37,35.39,35.35,35.36,13132.0,31.5481,31.566,31.5303,31.5392,13132.0
2019-11-26 12:20:00,35.37,35.44,35.33,35.39,17790.0,31.5481,31.6106,31.5124,31.566,17790.0
2019-11-26 12:30:00,35.4,35.41,35.35,35.35,16422.0,31.5749,31.5838,31.5303,31.5303,16422.0
2019-11-26 12:40:00,35.35,35.41,35.34,35.39,11346.0,31.5303,31.5838,31.5214,31.566,11346.0
2019-11-26 12:50:00,35.38,35.42,35.36,35.42,14228.0,31.557,31.5927,31.5392,31.5927,14228.0
2019-11-26 13:00:00,35.42,35.46,35.39,35.42,19080.0,31.5927,31.6284,31.566,31.5927,19080.0
2019-11-26 13:10:00,35.41,35.43,35.4,35.41,20968.0,31.5838,31.6016,31.5749,31.5838,20968.0
2019-11-26 13:20:00,35.41,35.48,35.41,35.48,17558.0,31.5838,31.6462,31.5838,31.6462,17558.0
2019-11-26 13:30:00,35.46,35.51,35.42,35.45,28942.0,31.6284,31.673,31.5927,31.6195,28942.0
2019-11-26 13:40:00,35.44,35.52,35.44,35.49,36666.0,31.6106,31.6819,31.6106,31.6552,36666.0
2019-11-26 13:50:00,35.51,35.51,35.46,35.49,51626.0,31.673,31.673,31.6284,31.6552,51626.0
2019-11-26 14:00:00,35.49,35.58,35.49,35.56,31516.0,31.6552,31.7354,31.6552,31.7176,31516.0
2019-11-26 14:10:00,35.55,35.58,35.51,35.58,37980.0,31.7087,31.7354,31.673,31.7354,37980.0
2019-11-26 14:20:00,35.58,35.58,35.5,35.55,30186.0,31.7354,31.7354,31.6641,31.7087,30186.0
2019-11-26 14:30:00,35.55,35.55,35.5,35.54,46292.0,31.7087,31.7087,31.6641,31.6997,46292.0
2019-11-26 14:40:00,35.53,35.55,35.49,35.51,34428.0,31.6908,31.7087,31.6552,31.673,34428.0
2019-11-26 14:50:00,35.51,35.62,35.51,35.59,29706.0,31.673,31.7711,31.673,31.7443,29706.0
2019-11-26 15:00:00,35.6,35.61,35.55,35.56,29952.0,31.7533,31.7622,31.7087,31.7176,29952.0
2019-11-26 15:10:00,35.57,35.6,35.56,35.6,27992.0,31.7265,31.7533,31.7176,31.7533,27992.0
2019-11-26 15:20:00,35.59,35.64,35.58,35.6,34376.0,31.7443,31.7889,31.7354,31.7533,34376.0
2019-11-26 15:30:00,35.6,35.62,35.51,35.53,80240.0,31.7533,31.7711,31.673,31.6908,80240.0
2019-11-26 15:40:00,35.52,35.6,35.52,35.6,69606.0,31.6819,31.7533,31.6819,31.7533,69606.0
2019-11-26 15:50:00,35.59,35.71,35.58,35.68,237892.0,31.7443,31.8514,31.7354,31.8246,237892.0
2019-11-27 09:30:00,35.94,35.98,35.72,35.72,80802.0,32.0565,32.0922,31.8603,31.8603,80802.0
2019-11-27 09:40:00,35.71,35.88,35.66,35.87,12512.0,31.8514,32.003,31.8068,31.9941,12512.0
2019-11-27 09:50:00,35.85,35.93,35.83,35.88,25116.0,31.9763,32.0476,31.9584,32.003,25116.0
2019-11-27 10:00:00,35.87,35.88,35.68,35.69,9144.0,31.9941,32.003,31.8246,31.8335,9144.0
2019-11-27 10:10:00,35.67,35.72,35.45,35.47,33252.0,31.8157,31.8603,31.6195,31.6373,33252.0
2019-11-27 10:20:00,35.49,35.65,35.48,35.48,97876.0,31.6552,31.7979,31.6462,31.6462,97876.0
2019-11-27 10:30:00,35.49,35.51,35.32,35.34,32594.0,31.6552,31.673,31.5035,31.5214,32594.0
2019-11-27 10:40:00,35.35,35.4,35.14,35.24,244534.0,31.5303,31.5749,31.343,31.4322,244534.0
2019-11-27 10:50:00,35.23,35.34,35.23,35.33,59046.0,31.4232,31.5214,31.4232,31.5124,59046.0
2019-11-27 11:00:00,35.33,35.34,35.18,35.22,56246.0,31.5124,31.5214,31.3786,31.4143,56246.0
2019-11-27 11:10:00,35.22,35.27,35.2,35.24,22226.0,31.4143,31.4589,31.3965,31.4322,22226.0
2019-11-27 11:20:00,35.24,35.34,35.24,35.32,16464.0,31.4322,31.5214,31.4322,31.5035,16464.0
2019-11-27 11:30:00,35.34,35.42,35.33,35.42,13302.0,31.5214,31.5927,31.5124,31.5927,13302.0
2019-11-27 11:40:00,35.41,35.47,35.4,35.43,24602.0,31.5838,31.6373,31.5749,31.6016,24602.0
2019-11-27 11:50:00,35.43,35.43,35.3,35.38,26934.0,31.6016,31.6016,31.4857,31.557,26934.0
2019-11-27 12:00:00,35.37,35.41,35.35,35.35,23402.0,31.5481,31.5838,31.5303,31.5303,23402.0
2019-11-27 12:10:00,35.34,35.41,35.31,35.41,26110.0,31.5214,31.5838,31.4946,31.5838,26110.0
2019-11-27 12:20:00,35.39,35.55,35.38,35.55,53928.0,31.566,31.7087,31.557,31.7087,53928.0
2019-11-27 12:30:00,35.52,35.53,35.43,35.47,44082.0,31.6819,31.6908,31.6016,31.6373,44082.0
2019-11-27 12:40:00,35.49,35.54,35.45,35.49,29636.0,31.6552,31.6997,31.6195,31.6552,29636.0
2019-11-27 12:50:00,35.49,35.49,35.39,35.41,18386.0,31.6552,31.6552,31.566,31.5838,18386.0
2019-11-27 13:00:00,35.41,35.41,35.35,35.36,8530.0,31.5838,31.5838,31.5303,31.5392,8530.0
2019-11-27 13:10:00,35.35,35.61,35.34,35.44,79138.0,31.5303,31.7622,31.5214,31.6106,79138.0
2019-11-27 13:20:00,35.43,35.49,35.42,35.43,29212.0,31.6016,31.6552,31.5927,31.6016,29212.0
2019-11-27 13:30:00,35.43,35.48,35.41,35.46,24698.0,31.6016,31.6462,31.5838,31.6284,24698.0
2019-11-27 13:40:00,35.46,35.46,35.41,35.43,13710.0,31.6284,31.6284,31.5838,31.6016,13710.0
2019-11-27 13:50:00,35.43,35.44,35.34,35.34,11334.0,31.6016,31.6106,31.5214,31.5214,11334.0
2019-11-27 14:00:00,35.35,35.38,35.34,35.36,13714.0,31.5303,31.557,31.5214,31.5392,13714.0
2019-11-27 14:10:00,35.36,35.37,35.31,35.32,12732.0,31.5392,31.5481,31.4946,31.5035,12732.0
2019-11-27 14:20:00,35.32,35.37,35.32,35.34,20672.0,31.5035,31.5481,31.5035,31.5214,20672.0
2019-11-27 14:30:00,35.33,35.41,35.33,35.41,46236.0,31.5124,31.5838,31.5124,31.5838,46236.0
2019-11-27 14:40:00,35.41,35.5,35.39,35.4,60512.0,31.5838,31.6641,31.566,31.5749,60512.0
2019-11-27 14:50:00,35.4,35.5,35.39,35.41,39274.0,31.5749,31.6641,31.566,31.5838,39274.0
2019-11-27 15:00:00,35.41,35.5,35.38,35.41,37352.0,31.5838,31.6641,31.557,31.5838,37352.0
2019-11-27 15:10:00,35.41,35.41,35.35,35.38,10844.0,31.5838,31.5838,31.5303,31.557,10844.0
2019-11-27 15:20:00,35.38,35.39,35.33,35.35,14414.0,31.557,31.566,31.5124,31.5303,14414.0
2019-11-27 15:30:00,35.35,35.43,35.31,35.37,60714.0,31.5303,31.6016,31.4946,31.5481,60714.0
2019-11-27 15:40:00,35.37,35.42,35.35,35.4,40456.0,31.5481,31.5927,31.5303,31.5749,40456.0
2019-11-27 15:50:00,35.4,35.43,35.35,35.37,123268.0,31.5749,31.6016,31.5303,31.5481,123268.0
2019-11-29 09:30:00,35.24,35.32,35.13,35.27,43520.0,31.4322,31.5035,31.3341,31.4589,43520.0
2019-11-29 09:40:00,35.24,35.43,35.1,35.15,50574.0,31.4322,31.6016,31.3073,31.3519,50574.0
2019-11-29 09:50:00,35.12,35.49,35.08,35.48,31574.0,31.3251,31.6552,31.2895,31.6462,31574.0
2019-11-29 10:00:00,35.47,35.56,35.4,35.51,29504.0,31.6373,31.7176,31.5749,31.673,29504.0
2019-11-29 10:10:00,35.52,35.6,35.46,35.49,21426.0,31.6819,31.7533,31.6284,31.6552,21426.0
2019-11-29 10:20:00,35.52,35.59,35.51,35.55,28616.0,31.6819,31.7443,31.673,31.7087,28616.0
2019-11-29 10:30:00,35.56,35.69,35.48,35.67,35458.0,31.7176,31.8335,31.6462,31.8157,35458.0
2019-11-29 10:40:00,35.67,35.71,35.59,35.63,36908.0,31.8157,31.8514,31.7443,31.78,36908.0
2019-11-29 10:50:00,35.63,35.63,35.42,35.43,43946.0,31.78,31.78,31.5927,31.6016,43946.0
2019-11-29 11:00:00,35.41,35.45,35.31,35.42,48024.0,31.5838,31.6195,31.4946,31.5927,48024.0
2019-11-29 11:10:00,35.41,35.43,35.28,35.29,52244.0,31.5838,31.6016,31.4678,31.4768,52244.0
2019-11-29 11:20:00,35.27,35.33,35.25,35.28,20882.0,31.4589,31.5124,31.4411,31.4678,20882.0
2019-11-29 11:30:00,35.27,35.31,35.19,35.22,18004.0,31.4589,31.4946,31.3876,31.4143,18004.0
2019-11-29 11:40:00,35.22,35.24,35.1,35.15,24642.0,31.4143,31.4322,31.3073,31.3519,24642.0
2019-11-29 11:50:00,35.15,35.22,35.15,35.17,11362.0,31.3519,31.4143,31.3519,31.3697,11362.0
2019-11-29 12:00:00,35.18,35.23,35.14,35.16,21982.0,31.3786,31.4232,31.343,31.3608,21982.0
2019-11-29 12:10:00,35.17,35.17,35.06,35.14,26818.0,31.3697,31.3697,31.2716,31.343,26818.0
2019-11-29 12:20:00,35.16,35.17,35.04,35.05,16210.0,31.3608,31.3697,31.2538,31.2627,16210.0
2019-11-29 12:30:00,35.04,35.06,34.93,34.93,38184.0,31.2538,31.2716,31.1557,31.1557,38184.0
2019-11-29 12:40:00,34.92,34.92,34.77,34.82,51650.0,31.1467,31.1467,31.013,31.0575,51650.0
2019-11-29 12:50:00,34.8,34.81,34.71,34.72,91186.0,31.0397,31.0486,30.9594,30.9684,91186.0
2019-12-02 09:30:00,34.83,34.94,34.35,34.35,117380.0,31.0665,31.1646,30.6383,30.6383,117380.0
2019-12-02 09:40:00,34.34,34.6,34.25,34.52,40098.0,30.6294,30.8613,30.5491,30.79,40098.0
2019-12-02 09:50:00,34.56,34.79,34.5,34.77,31266.0,30.8256,31.0308,30.7721,31.013,31266.0
2019-12-02 10:00:00,34.71,34.82,34.52,34.52,36530.0,30.9594,31.0575,30.79,30.79,36530.0
2019-12-02 10:10:00,34.57,34.66,34.49,34.57,19552.0,30.8346,30.9148,30.7632,30.8346,19552.0
2019-12-02 10:20:00,34.58,34.58,34.41,34.49,19634.0,30.8435,30.8435,30.6918,30.7632,19634.0
2019-12-02 10:30:00,34.47,34.54,34.43,34.5,39414.0,30.7454,30.8078,30.7097,30.7721,39414.0
2019-12-02 10:40:00,34.52,34.57,34.48,34.52,8454.0,30.79,30.8346,30.7543,30.79,8454.0
2019-12-02 10:50:00,34.49,34.62,34.47,34.62,13600.0,30.7632,30.8792,30.7454,30.8792,13600.0
2019-12-02 11:00:00,34.62,34.63,34.57,34.6,14732.0,30.8792,30.8881,30.8346,30.8613,14732.0
2019-12-02 11:10:00,34.6,34.64,34.51,34.56,16580.0,30.8613,30.897,30.781,30.8256,16580.0
2019-12-02 11:20:00,34.54,34.54,34.44,34.45,14146.0,30.8078,30.8078,30.7186,30.7275,14146.0
2019-12-02 11:30:00,34.45,34.46,34.37,34.41,11830.0,30.7275,30.7364,30.6562,30.6918,11830.0
2019-12-02 11:40:00,34.41,34.47,34.38,34.46,11608.0,30.6918,30.7454,30.6651,30.7364,11608.0
2019-12-02 11:50:00,34.47,34.48,34.41,34.43,8702.0,30.7454,30.7543,30.6918,30.7097,8702.0
2019-12-02 12:00:00,34.43,34.43,34.34,34.35,11554.0,30.7097,30.7097,30.6294,30.6383,11554.0
2019-12-02 12:10:00,34.35,34.37,34.29,34.3,12348.0,30.6383,30.6562,30.5848,30.5937,12348.0
2019-12-02 12:20:00,34.31,34.32,34.22,34.24,18764.0,30.6027,30.6116,30.5224,30.5402,18764.0
2019-12-02 12:30:00,34.24,34.32,34.22,34.3,13666.0,30.5402,30.6116,30.5224,30.5937,13666.0
2019-12-02 12:40:00,34.29,34.29,34.26,34.29,14642.0,30.5848,30.5848,30.5581,30.5848,14642.0
2019-12-02 12:50:00,34.29,34.32,34.27,34.28,11084.0,30.5848,30.6116,30.567,30.5759,11084.0
2019-12-02 13:00:00,34.29,34.31,34.26,34.29,15046.0,30.5848,30.6027,30.5581,30.5848,15046.0
2019-12-02 13:10:00,34.3,34.31,34.18,34.2,20670.0,30.5937,30.6027,30.4867,30.5045,20670.0
2019-12-02 13:20:00,34.19,34.21,34.15,34.16,15074.0,30.4956,30.5135,30.4599,30.4689,15074.0
2019-12-02 13:30:00,34.14,34.18,34.13,34.18,11974.0,30.451,30.4867,30.4421,30.4867,11974.0
2019-12-02 13:40:00,34.17,34.24,34.15,34.22,18462.0,30.4778,30.5402,30.4599,30.5224,18462.0
2019-12-02 13:50:00,34.2,34.22,34.18,34.21,13442.0,30.5045,30.5224,30.4867,30.5135,13442.0
2019-12-02 14:00:00,34.21,34.24,34.19,34.21,13182.0,30.5135,30.5402,30.4956,30.5135,13182.0
2019-12-02 14:10:00,34.22,34.22,34.17,34.17,9396.0,30.5224,30.5224,30.4778,30.4778,9396.0
2019-12-02 14:20:00,34.17,34.23,34.13,34.16,29518.0,30.4778,30.5313,30.4421,30.4689,29518.0
2019-12-02 14:30:00,34.16,34.18,34.09,34.09,36824.0,30.4689,30.4867,30.4064,30.4064,36824.0
2019-12-02 14:40:00,34.09,34.15,34.08,34.1,13394.0,30.4064,30.4599,30.3975,30.4153,13394.0
2019-12-02 14:50:00,34.11,34.11,34.07,34.09,21218.0,30.4243,30.4243,30.3886,30.4064,21218.0
2019-12-02 15:00:00,34.1,34.1,33.96,33.96,31488.0,30.4153,30.4153,30.2905,30.2905,31488.0
2019-12-02 15:10:00,33.95,34.01,33.91,33.96,38738.0,30.2816,30.3351,30.2459,30.2905,38738.0
2019-12-02 15:20:00,33.96,34.01,33.94,33.99,28174.0,30.2905,30.3351,30.2726,30.3172,28174.0
2019-12-02 15:30:00,33.99,33.99,33.92,33.97,46752.0,30.3172,30.3172,30.2548,30.2994,46752.0
2019-12-02 15:40:00,33.97,34.08,33.97,34.02,76300.0,30.2994,30.3975,30.2994,30.344,76300.0
2019-12-02 15:50:00,34.02,34.05,33.96,33.99,141390.0,30.344,30.3707,30.2905,30.3172,141390.0
2019-12-03 09:30:00,33.52,33.52,33.13,33.36,84472.0,29.898,29.898,29.5502,29.7553,84472.0
2019-12-03 09:40:00,33.37,33.41,33.28,33.29,43964.0,29.7642,29.7999,29.684,29.6929,43964.0
2019-12-03 09:50:00,33.3,33.45,33.25,33.42,23952.0,29.7018,29.8356,29.6572,29.8088,23952.0
2019-12-03 10:00:00,33.44,33.52,33.35,33.35,33688.0,29.8267,29.898,29.7464,29.7464,33688.0
2019-12-03 10:10:00,33.38,33.48,33.34,33.48,28862.0,29.7731,29.8623,29.7375,29.8623,28862.0
2019-12-03 10:20:00,33.52,33.6,33.45,33.52,18708.0,29.898,29.9694,29.8356,29.898,18708.0
2019-12-03 10:30:00,33.51,33.59,33.4,33.43,66090.0,29.8891,29.9605,29.791,29.8177,66090.0
2019-12-03 10:40:00,33.42,33.61,33.41,33.48,34140.0,29.8088,29.9783,29.7999,29.8623,34140.0
2019-12-03 10:50:00,33.49,33.6,33.48,33.5,19336.0,29.8713,29.9694,29.8623,29.8802,19336.0
2019-12-03 11:00:00,33.51,33.52,33.32,33.41,30266.0,29.8891,29.898,29.7196,29.7999,30266.0
2019-12-03 11:10:00,33.41,33.57,33.37,33.56,27926.0,29.7999,29.9426,29.7642,29.9337,27926.0
2019-12-03 11:20:00,33.54,33.63,33.51,33.62,34138.0,29.9159,29.9961,29.8891,29.9872,34138.0
2019-12-03 11:30:00,33.63,33.74,33.57,33.73,28096.0,29.9961,30.0942,29.9426,30.0853,28096.0
2019-12-03 11:40:00,33.75,33.81,33.71,33.77,36472.0,30.1032,30.1567,30.0675,30.121,36472.0
2019-12-03 11:50:00,33.77,33.83,33.74,33.78,28666.0,30.121,30.1745,30.0942,30.1299,28666.0
2019-12-03 12:00:00,33.77,33.78,33.62,33.78,42184.0,30.121,30.1299,29.9872,30.1299,42184.0
2019-12-03 12:10:00,33.77,33.79,33.65,33.73,22594.0,30.121,30.1388,30.014,30.0853,22594.0
2019-12-03 12:20:00,33.73,33.74,33.67,33.71,17758.0,30.0853,30.0942,30.0318,30.0675,17758.0
2019-12-03 12:30:00,33.7,33.7,33.62,33.65,23400.0,30.0586,30.0586,29.9872,30.014,23400.0
2019-12-03 12:40:00,33.65,33.65,33.58,33.59,16678.0,30.014,30.014,29.9515,29.9605,16678.0
2019-12-03 12:50:00,33.58,33.7,33.58,33.64,17550.0,29.9515,30.0586,29.9515,30.0051,17550.0
2019-12-03 13:00:00,33.64,33.67,33.62,33.67,25344.0,30.0051,30.0318,29.9872,30.0318,25344.0
2019-12-03 13:10:00,33.68,33.72,33.65,33.69,30184.0,30.0407,30.0764,30.014,30.0496,30184.0
2019-12-03 13:20:00,33.69,33.72,33.66,33.69,28912.0,30.0496,30.0764,30.0229,30.0496,28912.0
2019-12-03 13:30:00,33.7,33.7,33.59,33.65,22848.0,30.0586,30.0586,29.9605,30.014,22848.0
2019-12-03 13:40:00,33.64,33.73,33.63,33.69,32890.0,30.0051,30.0853,29.9961,30.0496,32890.0
2019-12-03 13:50:00,33.69,33.73,33.65,33.67,28722.0,30.0496,30.0853,30.014,30.0318,28722.0
2019-12-03 14:00:00,33.67,33.73,33.65,33.71,27036.0,30.0318,30.0853,30.014,30.0675,27036.0
2019-12-03 14:10:00,33.71,33.76,33.68,33.7,27064.0,30.0675,30.1121,30.0407,30.0586,27064.0
2019-12-03 14:20:00,33.7,33.73,33.67,33.73,34946.0,30.0586,30.0853,30.0318,30.0853,34946.0
2019-12-03 14:30:00,33.72,33.73,33.64,33.72,32450.0,30.0764,30.0853,30.0051,30.0764,32450.0
2019-12-03 14:40:00,33.71,33.73,33.69,33.72,29830.0,30.0675,30.0853,30.0496,30.0764,29830.0
2019-12-03 14:50:00,33.71,33.72,33.67,33.69,33790.0,30.0675,30.0764,30.0318,30.0496,33790.0
2019-12-03 15:00:00,33.68,33.7,33.65,33.68,29278.0,30.0407,30.0586,30.014,30.0407,29278.0
2019-12-03 15:10:00,33.68,33.73,33.68,33.7,47948.0,30.0407,30.0853,30.0407,30.0586,47948.0
2019-12-03 15:20:00,33.7,33.77,33.7,33.76,40766.0,30.0586,30.121,30.0586,30.1121,40766.0
2019-12-03 15:30:00,33.76,33.77,33.7,33.7,50034.0,30.1121,30.121,30.0586,30.0586,50034.0
2019-12-03 15:40:00,33.71,33.77,33.7,33.75,73100.0,30.0675,30.121,30.0586,30.1032,73100.0
2019-12-03 15:50:00,33.75,33.84,33.73,33.75,238410.0,30.1032,30.1834,30.0853,30.1032,238410.0
2019-12-04 09:30:00,33.93,34.37,33.88,34.2,50872.0,30.2637,30.6562,30.2191,30.5045,50872.0
2019-12-04 09:40:00,34.25,34.38,34.13,34.38,56350.0,30.5491,30.6651,30.4421,30.6651,56350.0
2019-12-04 09:50:00,34.36,34.43,34.31,34.43,39664.0,30.6473,30.7097,30.6027,30.7097,39664.0
2019-12-04 10:00:00,34.39,34.5,34.39,34.44,14874.0,30.674,30.7721,30.674,30.7186,14874.0
2019-12-04 10:10:00,34.44,34.56,34.42,34.46,34036.0,30.7186,30.8256,30.7008,30.7364,34036.0
2019-12-04 10:20:00,34.47,34.54,34.44,34.52,26662.0,30.7454,30.8078,30.7186,30.79,26662.0
2019-12-04 10:30:00,34.52,34.52,34.43,34.43,41970.0,30.79,30.79,30.7097,30.7097,41970.0
2019-12-04 10:40:00,34.42,34.42,34.35,34.35,20840.0,30.7008,30.7008,30.6383,30.6383,20840.0
2019-12-04 10:50:00,34.34,34.35,34.3,34.35,10940.0,30.6294,30.6383,30.5937,30.6383,10940.0
2019-12-04 11:00:00,34.34,34.35,34.29,34.33,12208.0,30.6294,30.6383,30.5848,30.6205,12208.0
2019-12-04 11:10:00,34.33,34.41,34.3,34.41,13948.0,30.6205,30.6918,30.5937,30.6918,13948.0
2019-12-04 11:20:00,34.39,34.44,34.37,34.41,16620.0,30.674,30.7186,30.6562,30.6918,16620.0
2019-12-04 11:30:00,34.4,34.44,34.4,34.44,20440.0,30.6829,30.7186,30.6829,30.7186,20440.0
2019-12-04 11:40:00,34.44,34.48,34.43,34.45,13356.0,30.7186,30.7543,30.7097,30.7275,13356.0
2019-12-04 11:50:00,34.45,34.47,34.42,34.44,12196.0,30.7275,30.7454,30.7008,30.7186,12196.0
2019-12-04 12:00:00,34.45,34.46,34.42,34.42,12500.0,30.7275,30.7364,30.7008,30.7008,12500.0
2019-12-04 12:10:00,34.42,34.45,34.4,34.44,27550.0,30.7008,30.7275,30.6829,30.7186,27550.0
2019-12-04 12:20:00,34.43,34.43,34.38,34.4,7600.0,30.7097,30.7097,30.6651,30.6829,7600.0
2019-12-04 12:30:00,34.39,34.44,34.38,34.44,10324.0,30.674,30.7186,30.6651,30.7186,10324.0
2019-12-04 12:40:00,34.43,34.44,34.41,34.44,12002.0,30.7097,30.7186,30.6918,30.7186,12002.0
2019-12-04 12:50:00,34.44,34.46,34.41,34.45,10848.0,30.7186,30.7364,30.6918,30.7275,10848.0
2019-12-04 13:00:00,34.45,34.53,34.44,34.53,11956.0,30.7275,30.7989,30.7186,30.7989,11956.0
2019-12-04 13:10:00,34.52,34.52,34.45,34.47,13768.0,30.79,30.79,30.7275,30.7454,13768.0
2019-12-04 13:20:00,34.46,34.47,34.4,34.41,12820.0,30.7364,30.7454,30.6829,30.6918,12820.0
2019-12-04 13:30:00,34.42,34.42,34.33,34.34,12226.0,30.7008,30.7008,30.6205,30.6294,12226.0
2019-12-04 13:40:00,34.36,34.38,34.33,34.37,15046.0,30.6473,30.6651,30.6205,30.6562,15046.0
2019-12-04 13:50:00,34.37,34.38,34.29,34.3,14700.0,30.6562,30.6651,30.5848,30.5937,14700.0
2019-12-04 14:00:00,34.29,34.31,34.26,34.27,17150.0,30.5848,30.6027,30.5581,30.567,17150.0
2019-12-04 14:10:00,34.27,34.3,34.26,34.27,8858.0,30.567,30.5937,30.5581,30.567,8858.0
2019-12-04 14:20:00,34.27,34.31,34.23,34.24,19906.0,30.567,30.6027,30.5313,30.5402,19906.0
2019-12-04 14:30:00,34.24,34.26,34.2,34.2,20376.0,30.5402,30.5581,30.5045,30.5045,20376.0
2019-12-04 14:40:00,34.2,34.24,34.18,34.18,28734.0,30.5045,30.5402,30.4867,30.4867,28734.0
2019-12-04 14:50:00,34.19,34.22,34.17,34.19,17158.0,30.4956,30.5224,30.4778,30.4956,17158.0
2019-12-04 15:00:00,34.19,34.2,34.17,34.19,11042.0,30.4956,30.5045,30.4778,30.4956,11042.0
2019-12-04 15:10:00,34.19,34.22,34.15,34.15,16994.0,30.4956,30.5224,30.4599,30.4599,16994.0
2019-12-04 15:20:00,34.15,34.2,34.15,34.2,17184.0,30.4599,30.5045,30.4599,30.5045,17184.0
2019-12-04 15:30:00,34.2,34.21,34.13,34.13,22474.0,30.5045,30.5135,30.4421,30.4421,22474.0
2019-12-04 15:40:00,34.13,34.13,34.05,34.1,50354.0,30.4421,30.4421,30.3707,30.4153,50354.0
2019-12-04 15:50:00,34.1,34.1,34.01,34.02,137708.0,30.4153,30.4153,30.3351,30.344,137708.0
2019-12-05 09:30:00,34.1,34.37,34.05,34.27,37442.0,30.4153,30.6562,30.3707,30.567,37442.0
2019-12-05 09:40:00,34.26,34.5,34.2,34.46,47610.0,30.5581,30.7721,30.5045,30.7364,47610.0
2019-12-05 09:50:00,34.42,34.45,34.31,34.31,29590.0,30.7008,30.7275,30.6027,30.6027,29590.0
2019-12-05 10:00:00,34.3,34.46,34.3,34.44,16398.0,30.5937,30.7364,30.5937,30.7186,16398.0
2019-12-05 10:10:00,34.43,34.56,34.42,34.52,24620.0,30.7097,30.8256,30.7008,30.79,24620.0
2019-12-05 10:20:00,34.51,34.59,34.41,34.46,17204.0,30.781,30.8524,30.6918,30.7364,17204.0
2019-12-05 10:30:00,34.44,34.63,34.43,34.58,86870.0,30.7186,30.8881,30.7097,30.8435,86870.0
2019-12-05 10:40:00,34.59,34.72,34.59,34.68,31642.0,30.8524,30.9684,30.8524,30.9327,31642.0
2019-12-05 10:50:00,34.67,34.72,34.63,34.72,19376.0,30.9238,30.9684,30.8881,30.9684,19376.0
2019-12-05 11:00:00,34.71,34.74,34.66,34.71,43570.0,30.9594,30.9862,30.9148,30.9594,43570.0
2019-12-05 11:10:00,34.72,34.72,34.62,34.63,40590.0,30.9684,30.9684,30.8792,30.8881,40590.0
2019-12-05 11:20:00,34.63,34.63,34.52,34.53,39804.0,30.8881,30.8881,30.79,30.7989,39804.0
2019-12-05 11:30:00,34.53,34.6,34.48,34.54,67440.0,30.7989,30.8613,30.7543,30.8078,67440.0
2019-12-05 11:40:00,34.54,34.54,34.37,34.44,28118.0,30.8078,30.8078,30.6562,30.7186,28118.0
2019-12-05 11:50:00,34.45,34.49,34.34,34.34,21004.0,30.7275,30.7632,30.6294,30.6294,21004.0
2019-12-05 12:00:00,34.34,34.46,34.34,34.44,95696.0,30.6294,30.7364,30.6294,30.7186,95696.0
2019-12-05 12:10:00,34.44,34.44,34.4,34.42,16884.0,30.7186,30.7186,30.6829,30.7008,16884.0
2019-12-05 12:20:00,34.41,34.41,34.3,34.32,20780.0,30.6918,30.6918,30.5937,30.6116,20780.0
2019-12-05 12:30:00,34.32,34.34,34.24,34.26,23960.0,30.6116,30.6294,30.5402,30.5581,23960.0
2019-12-05 12:40:00,34.26,34.27,34.22,34.25,25328.0,30.5581,30.567,30.5224,30.5491,25328.0
2019-12-05 12:50:00,34.25,34.31,34.22,34.22,24836.0,30.5491,30.6027,30.5224,30.5224,24836.0
2019-12-05 13:00:00,34.22,34.27,34.22,34.26,40692.0,30.5224,30.567,30.5224,30.5581,40692.0
2019-12-05 13:10:00,34.24,34.24,34.18,34.19,19860.0,30.5402,30.5402,30.4867,30.4956,19860.0
2019-12-05 13:20:00,34.19,34.24,34.19,34.24,14484.0,30.4956,30.5402,30.4956,30.5402,14484.0
2019-12-05 13:30:00,34.23,34.29,34.22,34.24,36908.0,30.5313,30.5848,30.5224,30.5402,36908.0
2019-12-05 13:40:00,34.25,34.25,34.19,34.21,21694.0,30.5491,30.5491,30.4956,30.5135,21694.0
2019-12-05 13:50:00,34.21,34.22,34.13,34.14,14796.0,30.5135,30.5224,30.4421,30.451,14796.0
2019-12-05 14:00:00,34.14,34.17,34.09,34.09,26212.0,30.451,30.4778,30.4064,30.4064,26212.0
2019-12-05 14:10:00,34.1,34.2,34.1,34.18,18962.0,30.4153,30.5045,30.4153,30.4867,18962.0
2019-12-05 14:20:00,34.17,34.28,34.13,34.28,32618.0,30.4778,30.5759,30.4421,30.5759,32618.0
2019-12-05 14:30:00,34.29,34.31,34.24,34.24,25838.0,30.5848,30.6027,30.5402,30.5402,25838.0
2019-12-05 14:40:00,34.24,34.29,34.24,34.24,29082.0,30.5402,30.5848,30.5402,30.5402,29082.0
2019-12-05 14:50:00,34.24,34.25,34.15,34.19,26514.0,30.5402,30.5491,30.4599,30.4956,26514.0
2019-12-05 15:00:00,34.19,34.21,34.17,34.21,35744.0,30.4956,30.5135,30.4778,30.5135,35744.0
2019-12-05 15:10:00,34.24,34.24,34.18,34.21,22704.0,30.5402,30.5402,30.4867,30.5135,22704.0
2019-12-05 15:20:00,34.21,34.23,34.13,34.14,59960.0,30.5135,30.5313,30.4421,30.451,59960.0
2019-12-05 15:30:00,34.13,34.19,34.12,34.13,96620.0,30.4421,30.4956,30.4332,30.4421,96620.0
2019-12-05 15:40:00,34.13,34.13,34.02,34.09,143264.0,30.4421,30.4421,30.344,30.4064,143264.0
2019-12-05 15:50:00,34.08,34.15,34.07,34.08,173880.0,30.3975,30.4599,30.3886,30.3975,173880.0
2019-12-06 09:30:00,34.47,34.7,34.45,34.62,19972.0,30.7454,30.9505,30.7275,30.8792,19972.0
2019-12-06 09:40:00,34.64,34.82,34.57,34.73,48368.0,30.897,31.0575,30.8346,30.9773,48368.0
2019-12-06 09:50:00,34.74,34.91,34.65,34.85,29296.0,30.9862,31.1378,30.9059,31.0843,29296.0
2019-12-06 10:00:00,34.85,34.94,34.84,34.94,15048.0,31.0843,31.1646,31.0754,31.1646,15048.0
2019-12-06 10:10:00,34.99,34.99,34.83,34.93,32568.0,31.2092,31.2092,31.0665,31.1557,32568.0
2019-12-06 10:20:00,34.92,34.93,34.82,34.9,14400.0,31.1467,31.1557,31.0575,31.1289,14400.0
2019-12-06 10:30:00,34.9,34.97,34.88,34.92,17658.0,31.1289,31.1913,31.1111,31.1467,17658.0
2019-12-06 10:40:00,34.89,34.94,34.88,34.91,12644.0,31.12,31.1646,31.1111,31.1378,12644.0
2019-12-06 10:50:00,34.92,34.95,34.91,34.91,13910.0,31.1467,31.1735,31.1378,31.1378,13910.0
2019-12-06 11:00:00,34.92,34.94,34.88,34.88,32486.0,31.1467,31.1646,31.1111,31.1111,32486.0
2019-12-06 11:10:00,34.9,34.92,34.85,34.86,13330.0,31.1289,31.1467,31.0843,31.0932,13330.0
2019-12-06 11:20:00,34.84,34.88,34.84,34.85,17216.0,31.0754,31.1111,31.0754,31.0843,17216.0
2019-12-06 11:30:00,34.85,34.91,34.83,34.91,31050.0,31.0843,31.1378,31.0665,31.1378,31050.0
2019-12-06 11:40:00,34.93,34.96,34.89,34.89,44968.0,31.1557,31.1824,31.12,31.12,44968.0
2019-12-06 11:50:00,34.88,34.99,34.88,34.98,72152.0,31.1111,31.2092,31.1111,31.2003,72152.0
2019-12-06 12:00:00,34.97,35.0,34.95,35.0,44320.0,31.1913,31.2181,31.1735,31.2181,44320.0
2019-12-06 12:10:00,35.0,35.04,34.9,34.92,52212.0,31.2181,31.2538,31.1289,31.1467,52212.0
2019-12-06 12:20:00,34.92,34.98,34.88,34.91,19180.0,31.1467,31.2003,31.1111,31.1378,19180.0
2019-12-06 12:30:00,34.9,34.94,34.9,34.94,11604.0,31.1289,31.1646,31.1289,31.1646,11604.0
2019-12-06 12:40:00,34.98,35.02,34.96,34.96,26436.0,31.2003,31.2359,31.1824,31.1824,26436.0
2019-12-06 12:50:00,34.97,35.0,34.96,35.0,24160.0,31.1913,31.2181,31.1824,31.2181,24160.0
2019-12-06 13:00:00,35.0,35.06,34.99,35.03,31668.0,31.2181,31.2716,31.2092,31.2449,31668.0
2019-12-06 13:10:00,35.04,35.07,35.04,35.05,9532.0,31.2538,31.2805,31.2538,31.2627,9532.0
2019-12-06 13:20:00,35.04,35.06,35.03,35.04,19218.0,31.2538,31.2716,31.2449,31.2538,19218.0
2019-12-06 13:30:00,35.05,35.05,34.97,34.98,9848.0,31.2627,31.2627,31.1913,31.2003,9848.0
2019-12-06 13:40:00,34.99,35.01,34.98,34.99,12238.0,31.2092,31.227,31.2003,31.2092,12238.0
2019-12-06 13:50:00,34.99,34.99,34.95,34.96,14632.0,31.2092,31.2092,31.1735,31.1824,14632.0
2019-12-06 14:00:00,34.96,34.99,34.94,34.98,20620.0,31.1824,31.2092,31.1646,31.2003,20620.0
2019-12-06 14:10:00,34.98,34.98,34.94,34.97,12614.0,31.2003,31.2003,31.1646,31.1913,12614.0
2019-12-06 14:20:00,34.97,35.04,34.96,35.02,20042.0,31.1913,31.2538,31.1824,31.2359,20042.0
2019-12-06 14:30:00,35.02,35.06,35.01,35.06,42404.0,31.2359,31.2716,31.227,31.2716,42404.0
2019-12-06 14:40:00,35.06,35.12,35.06,35.11,21732.0,31.2716,31.3251,31.2716,31.3162,21732.0
2019-12-06 14:50:00,35.11,35.15,35.1,35.14,17468.0,31.3162,31.3519,31.3073,31.343,17468.0
2019-12-06 15:00:00,35.13,35.13,35.1,35.12,21772.0,31.3341,31.3341,31.3073,31.3251,21772.0
2019-12-06 15:10:00,35.12,35.19,35.12,35.15,29178.0,31.3251,31.3876,31.3251,31.3519,29178.0
2019-12-06 15:20:00,35.15,35.19,35.14,35.18,28336.0,31.3519,31.3876,31.343,31.3786,28336.0
2019-12-06 15:30:00,35.17,35.22,35.13,35.13,39970.0,31.3697,31.4143,31.3341,31.3341,39970.0
2019-12-06 15:40:00,35.13,35.2,35.1,35.19,60502.0,31.3341,31.3965,31.3073,31.3876,60502.0
2019-12-06 15:50:00,35.18,35.22,35.15,35.2,203500.0,31.3786,31.4143,31.3519,31.3965,203500.0
2019-12-09 09:30:00,35.06,35.23,34.93,35.15,69090.0,31.2716,31.4232,31.1557,31.3519,69090.0
2019-12-09 09:40:00,35.16,35.34,35.1,35.34,17386.0,31.3608,31.5214,31.3073,31.5214,17386.0
2019-12-09 09:50:00,35.34,35.38,35.21,35.26,31778.0,31.5214,31.557,31.4054,31.45,31778.0
2019-12-09 10:00:00,35.27,35.27,35.13,35.24,25442.0,31.4589,31.4589,31.3341,31.4322,25442.0
2019-12-09 10:10:00,35.25,35.4,35.23,35.37,16966.0,31.4411,31.5749,31.4232,31.5481,16966.0
2019-12-09 10:20:00,35.37,35.44,35.35,35.36,15440.0,31.5481,31.6106,31.5303,31.5392,15440.0
2019-12-09 10:30:00,35.37,35.41,35.29,35.35,24346.0,31.5481,31.5838,31.4768,31.5303,24346.0
2019-12-09 10:40:00,35.35,35.41,35.29,35.37,14034.0,31.5303,31.5838,31.4768,31.5481,14034.0
2019-12-09 10:50:00,35.32,35.35,35.27,35.28,12050.0,31.5035,31.5303,31.4589,31.4678,12050.0
2019-12-09 11:00:00,35.3,35.35,35.28,35.34,12412.0,31.4857,31.5303,31.4678,31.5214,12412.0
2019-12-09 11:10:00,35.34,35.42,35.34,35.39,20566.0,31.5214,31.5927,31.5214,31.566,20566.0
2019-12-09 11:20:00,35.39,35.49,35.37,35.37,18488.0,31.566,31.6552,31.5481,31.5481,18488.0
2019-12-09 11:30:00,35.38,35.49,35.36,35.49,19412.0,31.557,31.6552,31.5392,31.6552,19412.0
2019-12-09 11:40:00,35.49,35.57,35.48,35.54,28866.0,31.6552,31.7265,31.6462,31.6997,28866.0
2019-12-09 11:50:00,35.53,35.6,35.53,35.58,22044.0,31.6908,31.7533,31.6908,31.7354,22044.0
2019-12-09 12:00:00,35.59,35.63,35.57,35.63,26890.0,31.7443,31.78,31.7265,31.78,26890.0
2019-12-09 12:10:00,35.63,35.63,35.59,35.6,23518.0,31.78,31.78,31.7443,31.7533,23518.0
2019-12-09 12:20:00,35.6,35.62,35.57,35.6,17920.0,31.7533,31.7711,31.7265,31.7533,17920.0
2019-12-09 12:30:00,35.6,35.6,35.5,35.5,15426.0,31.7533,31.7533,31.6641,31.6641,15426.0
2019-12-09 12:40:00,35.5,35.52,35.45,35.45,16096.0,31.6641,31.6819,31.6195,31.6195,16096.0
2019-12-09 12:50:00,35.46,35.47,35.44,35.47,16286.0,31.6284,31.6373,31.6106,31.6373,16286.0
2019-12-09 13:00:00,35.46,35.49,35.4,35.45,30960.0,31.6284,31.6552,31.5749,31.6195,30960.0
2019-12-09 13:10:00,35.46,35.46,35.38,35.39,14702.0,31.6284,31.6284,31.557,31.566,14702.0
2019-12-09 13:20:00,35.4,35.43,35.38,35.42,10388.0,31.5749,31.6016,31.557,31.5927,10388.0
2019-12-09 13:30:00,35.42,35.45,35.34,35.35,16220.0,31.5927,31.6195,31.5214,31.5303,16220.0
2019-12-09 13:40:00,35.33,35.37,35.31,35.35,12142.0,31.5124,31.5481,31.4946,31.5303,12142.0
2019-12-09 13:50:00,35.35,35.37,35.33,35.36,14924.0,31.5303,31.5481,31.5124,31.5392,14924.0
2019-12-09 14:00:00,35.34,35.36,35.32,35.34,13160.0,31.5214,31.5392,31.5035,31.5214,13160.0
2019-12-09 14:10:00,35.34,35.39,35.32,35.38,20656.0,31.5214,31.566,31.5035,31.557,20656.0
2019-12-09 14:20:00,35.38,35.42,35.36,35.39,17522.0,31.557,31.5927,31.5392,31.566,17522.0
2019-12-09 14:30:00,35.38,35.39,35.33,35.34,30420.0,31.557,31.566,31.5124,31.5214,30420.0
2019-12-09 14:40:00,35.35,35.35,35.29,35.3,15718.0,31.5303,31.5303,31.4768,31.4857,15718.0
2019-12-09 14:50:00,35.3,35.31,35.24,35.27,13496.0,31.4857,31.4946,31.4322,31.4589,13496.0
2019-12-09 15:00:00,35.26,35.29,35.24,35.27,30142.0,31.45,31.4768,31.4322,31.4589,30142.0
2019-12-09 15:10:00,35.27,35.34,35.26,35.33,43800.0,31.4589,31.5214,31.45,31.5124,43800.0
2019-12-09 15:20:00,35.34,35.34,35.16,35.16,45066.0,31.5214,31.5214,31.3608,31.3608,45066.0
2019-12-09 15:30:00,35.15,35.16,35.01,35.02,54730.0,31.3519,31.3608,31.227,31.2359,54730.0
2019-12-09 15:40:00,35.02,35.09,35.0,35.01,79274.0,31.2359,31.2984,31.2181,31.227,79274.0
2019-12-09 15:50:00,35.0,35.04,34.91,34.92,223040.0,31.2181,31.2538,31.1378,31.1467,223040.0
2019-12-10 09:30:00,35.07,35.16,34.79,34.9,29522.0,31.2805,31.3608,31.0308,31.1289,29522.0
2019-12-10 09:40:00,34.85,35.05,34.71,35.05,12932.0,31.0843,31.2627,30.9594,31.2627,12932.0
2019-12-10 09:50:00,35.05,35.07,34.94,35.02,13818.0,31.2627,31.2805,31.1646,31.2359,13818.0
2019-12-10 10:00:00,35.07,35.26,35.03,35.19,16834.0,31.2805,31.45,31.2449,31.3876,16834.0
2019-12-10 10:10:00,35.18,35.18,35.06,35.15,13340.0,31.3786,31.3786,31.2716,31.3519,13340.0
2019-12-10 10:20:00,35.16,35.19,35.13,35.16,8440.0,31.3608,31.3876,31.3341,31.3608,8440.0
2019-12-10 10:30:00,35.15,35.18,34.95,34.99,13966.0,31.3519,31.3786,31.1735,31.2092,13966.0
2019-12-10 10:40:00,34.98,34.99,34.87,34.87,9352.0,31.2003,31.2092,31.1021,31.1021,9352.0
2019-12-10 10:50:00,34.88,34.96,34.85,34.95,17602.0,31.1111,31.1824,31.0843,31.1735,17602.0
2019-12-10 11:00:00,34.95,35.02,34.94,34.98,19706.0,31.1735,31.2359,31.1646,31.2003,19706.0
2019-12-10 11:10:00,34.97,34.99,34.92,34.95,8944.0,31.1913,31.2092,31.1467,31.1735,8944.0
2019-12-10 11:20:00,34.95,34.96,34.89,34.95,13512.0,31.1735,31.1824,31.12,31.1735,13512.0
2019-12-10 11:30:00,34.98,35.01,34.93,34.93,13652.0,31.2003,31.227,31.1557,31.1557,13652.0
2019-12-10 11:40:00,34.92,34.96,34.88,34.92,9204.0,31.1467,31.1824,31.1111,31.1467,9204.0
2019-12-10 11:50:00,34.92,34.92,34.83,34.87,13404.0,31.1467,31.1467,31.0665,31.1021,13404.0
2019-12-10 12:00:00,34.87,34.9,34.82,34.87,12694.0,31.1021,31.1289,31.0575,31.1021,12694.0
2019-12-10 12:10:00,34.88,34.89,34.8,34.81,14970.0,31.1111,31.12,31.0397,31.0486,14970.0
2019-12-10 12:20:00,34.81,34.84,34.8,34.84,7656.0,31.0486,31.0754,31.0397,31.0754,7656.0
2019-12-10 12:30:00,34.84,34.85,34.8,34.8,8686.0,31.0754,31.0843,31.0397,31.0397,8686.0
2019-12-10 12:40:00,34.79,34.79,34.71,34.71,11696.0,31.0308,31.0308,30.9594,30.9594,11696.0
2019-12-10 12:50:00,34.72,34.79,34.71,34.72,12926.0,30.9684,31.0308,30.9594,30.9684,12926.0
2019-12-10 13:00:00,34.74,34.78,34.74,34.77,10728.0,30.9862,31.0219,30.9862,31.013,10728.0
2019-12-10 13:10:00,34.77,34.8,34.76,34.8,9600.0,31.013,31.0397,31.004,31.0397,9600.0
2019-12-10 13:20:00,34.79,34.87,34.79,34.85,8754.0,31.0308,31.1021,31.0308,31.0843,8754.0
2019-12-10 13:30:00,34.85,34.85,34.74,34.74,14520.0,31.0843,31.0843,30.9862,30.9862,14520.0
2019-12-10 13:40:00,34.74,34.74,34.68,34.69,14150.0,30.9862,30.9862,30.9327,30.9416,14150.0
2019-12-10 13:50:00,34.7,34.72,34.67,34.7,9418.0,30.9505,30.9684,30.9238,30.9505,9418.0
2019-12-10 14:00:00,34.71,34.76,34.7,34.73,12208.0,30.9594,31.004,30.9505,30.9773,12208.0
2019-12-10 14:10:00,34.73,34.76,34.73,34.74,9696.0,30.9773,31.004,30.9773,30.9862,9696.0
2019-12-10 14:20:00,34.73,34.75,34.69,34.73,10948.0,30.9773,30.9951,30.9416,30.9773,10948.0
2019-12-10 14:30:00,34.72,34.77,34.72,34.77,8822.0,30.9684,31.013,30.9684,31.013,8822.0
2019-12-10 14:40:00,34.77,34.8,34.76,34.77,21126.0,31.013,31.0397,31.004,31.013,21126.0
2019-12-10 14:50:00,34.79,34.79,34.72,34.73,13804.0,31.0308,31.0308,30.9684,30.9773,13804.0
2019-12-10 15:00:00,34.75,34.77,34.74,34.74,12944.0,30.9951,31.013,30.9862,30.9862,12944.0
2019-12-10 15:10:00,34.74,34.79,34.74,34.78,16318.0,30.9862,31.0308,30.9862,31.0219,16318.0
2019-12-10 15:20:00,34.78,34.79,34.72,34.72,29758.0,31.0219,31.0308,30.9684,30.9684,29758.0
2019-12-10 15:30:00,34.73,34.74,34.67,34.7,45552.0,30.9773,30.9862,30.9238,30.9505,45552.0
2019-12-10 15:40:00,34.69,34.78,34.67,34.74,95598.0,30.9416,31.0219,30.9238,30.9862,95598.0
2019-12-10 15:50:00,34.74,34.77,34.7,34.72,133774.0,30.9862,31.013,30.9505,30.9684,133774.0
2019-12-11 09:30:00,34.68,34.85,34.68,34.79,33320.0,30.9327,31.0843,30.9327,31.0308,33320.0
2019-12-11 09:40:00,34.85,34.97,34.85,34.97,26762.0,31.0843,31.1913,31.0843,31.1913,26762.0
2019-12-11 09:50:00,34.96,35.01,34.89,34.99,8904.0,31.1824,31.227,31.12,31.2092,8904.0
2019-12-11 10:00:00,34.99,34.99,34.88,34.96,40382.0,31.2092,31.2092,31.1111,31.1824,40382.0
2019-12-11 10:10:00,34.97,34.97,34.87,34.95,15478.0,31.1913,31.1913,31.1021,31.1735,15478.0
2019-12-11 10:20:00,34.93,35.05,34.93,35.05,8624.0,31.1557,31.2627,31.1557,31.2627,8624.0
2019-12-11 10:30:00,35.02,35.08,35.02,35.06,8418.0,31.2359,31.2895,31.2359,31.2716,8418.0
2019-12-11 10:40:00,35.05,35.1,35.05,35.1,11612.0,31.2627,31.3073,31.2627,31.3073,11612.0
2019-12-11 10:50:00,35.1,35.16,35.05,35.14,23210.0,31.3073,31.3608,31.2627,31.343,23210.0
2019-12-11 11:00:00,35.14,35.24,35.13,35.22,12764.0,31.343,31.4322,31.3341,31.4143,12764.0
2019-12-11 11:10:00,35.24,35.24,35.19,35.22,13426.0,31.4322,31.4322,31.3876,31.4143,13426.0
2019-12-11 11:20:00,35.2,35.23,35.15,35.19,10768.0,31.3965,31.4232,31.3519,31.3876,10768.0
2019-12-11 11:30:00,35.18,35.29,35.18,35.28,7282.0,31.3786,31.4768,31.3786,31.4678,7282.0
2019-12-11 11:40:00,35.26,35.36,35.26,35.34,29202.0,31.45,31.5392,31.45,31.5214,29202.0
2019-12-11 11:50:00,35.32,35.35,35.29,35.32,13286.0,31.5035,31.5303,31.4768,31.5035,13286.0
2019-12-11 12:00:00,35.31,35.34,35.2,35.23,13948.0,31.4946,31.5214,31.3965,31.4232,13948.0
2019-12-11 12:10:00,35.21,35.28,35.21,35.25,9578.0,31.4054,31.4678,31.4054,31.4411,9578.0
2019-12-11 12:20:00,35.26,35.26,35.18,35.21,9492.0,31.45,31.45,31.3786,31.4054,9492.0
2019-12-11 12:30:00,35.21,35.35,35.2,35.34,5502.0,31.4054,31.5303,31.3965,31.5214,5502.0
2019-12-11 12:40:00,35.33,35.33,35.25,35.28,11298.0,31.5124,31.5124,31.4411,31.4678,11298.0
2019-12-11 12:50:00,35.3,35.32,35.19,35.21,40314.0,31.4857,31.5035,31.3876,31.4054,40314.0
2019-12-11 13:00:00,35.21,35.22,35.18,35.2,6480.0,31.4054,31.4143,31.3786,31.3965,6480.0
2019-12-11 13:10:00,35.21,35.29,35.21,35.29,10892.0,31.4054,31.4768,31.4054,31.4768,10892.0
2019-12-11 13:20:00,35.29,35.31,35.25,35.27,8382.0,31.4768,31.4946,31.4411,31.4589,8382.0
2019-12-11 13:30:00,35.3,35.32,35.24,35.24,6106.0,31.4857,31.5035,31.4322,31.4322,6106.0
2019-12-11 13:40:00,35.24,35.34,35.22,35.28,54180.0,31.4322,31.5214,31.4143,31.4678,54180.0
2019-12-11 13:50:00,35.3,35.31,35.2,35.22,7650.0,31.4857,31.4946,31.3965,31.4143,7650.0
2019-12-11 14:00:00,35.22,35.24,35.12,35.14,17514.0,31.4143,31.4322,31.3251,31.343,17514.0
2019-12-11 14:10:00,35.14,35.24,35.14,35.23,11664.0,31.343,31.4322,31.343,31.4232,11664.0
2019-12-11 14:20:00,35.23,35.29,35.22,35.27,12736.0,31.4232,31.4768,31.4143,31.4589,12736.0
2019-12-11 14:30:00,35.27,35.27,35.21,35.24,13778.0,31.4589,31.4589,31.4054,31.4322,13778.0
2019-12-11 14:40:00,35.24,35.29,35.24,35.24,9408.0,31.4322,31.4768,31.4322,31.4322,9408.0
2019-12-11 14:50:00,35.24,35.27,35.2,35.21,20070.0,31.4322,31.4589,31.3965,31.4054,20070.0
2019-12-11 15:00:00,35.22,35.26,35.22,35.24,17200.0,31.4143,31.45,31.4143,31.4322,17200.0
2019-12-11 15:10:00,35.24,35.25,35.13,35.13,16888.0,31.4322,31.4411,31.3341,31.3341,16888.0
2019-12-11 15:20:00,35.14,35.14,35.07,35.07,41822.0,31.343,31.343,31.2805,31.2805,41822.0
2019-12-11 15:30:00,35.06,35.07,35.01,35.04,65362.0,31.2716,31.2805,31.227,31.2538,65362.0
2019-12-11 15:40:00,35.04,35.04,34.98,34.98,47412.0,31.2538,31.2538,31.2003,31.2003,47412.0
2019-12-11 15:50:00,34.99,35.08,34.96,35.03,162970.0,31.2092,31.2895,31.1824,31.2449,162970.0
2019-12-12 09:30:00,34.93,34.95,34.57,34.77,80756.0,31.1557,31.1735,30.8346,31.013,80756.0
2019-12-12 09:40:00,34.77,34.92,34.7,34.91,79320.0,31.013,31.1467,30.9505,31.1378,79320.0
2019-12-12 09:50:00,34.91,35.1,34.87,35.1,59012.0,31.1378,31.3073,31.1021,31.3073,59012.0
2019-12-12 10:00:00,35.1,35.29,35.06,35.26,41622.0,31.3073,31.4768,31.2716,31.45,41622.0
2019-12-12 10:10:00,35.27,35.35,35.24,35.29,33542.0,31.4589,31.5303,31.4322,31.4768,33542.0
2019-12-12 10:20:00,35.32,35.44,35.28,35.42,27512.0,31.5035,31.6106,31.4678,31.5927,27512.0
2019-12-12 10:30:00,35.4,35.43,35.32,35.35,40836.0,31.5749,31.6016,31.5035,31.5303,40836.0
2019-12-12 10:40:00,35.35,35.4,35.18,35.18,36400.0,31.5303,31.5749,31.3786,31.3786,36400.0
2019-12-12 10:50:00,35.21,35.24,35.16,35.23,9254.0,31.4054,31.4322,31.3608,31.4232,9254.0
2019-12-12 11:00:00,35.23,35.24,35.16,35.2,11620.0,31.4232,31.4322,31.3608,31.3965,11620.0
2019-12-12 11:10:00,35.19,35.21,35.11,35.15,14970.0,31.3876,31.4054,31.3162,31.3519,14970.0
2019-12-12 11:20:00,35.13,35.14,35.07,35.13,34582.0,31.3341,31.343,31.2805,31.3341,34582.0
2019-12-12 11:30:00,35.13,35.2,35.11,35.17,14968.0,31.3341,31.3965,31.3162,31.3697,14968.0
2019-12-12 11:40:00,35.17,35.17,35.1,35.12,6824.0,31.3697,31.3697,31.3073,31.3251,6824.0
2019-12-12 11:50:00,35.11,35.22,35.06,35.09,17616.0,31.3162,31.4143,31.2716,31.2984,17616.0
2019-12-12 12:00:00,35.08,35.09,34.95,35.09,11596.0,31.2895,31.2984,31.1735,31.2984,11596.0
2019-12-12 12:10:00,35.08,35.09,35.04,35.05,4018.0,31.2895,31.2984,31.2538,31.2627,4018.0
2019-12-12 12:20:00,35.03,35.04,35.01,35.04,6890.0,31.2449,31.2538,31.227,31.2538,6890.0
2019-12-12 12:30:00,35.04,35.22,35.03,35.2,10144.0,31.2538,31.4143,31.2449,31.3965,10144.0
2019-12-12 12:40:00,35.18,35.23,35.15,35.17,10026.0,31.3786,31.4232,31.3519,31.3697,10026.0
2019-12-12 12:50:00,35.15,35.21,35.13,35.13,7696.0,31.3519,31.4054,31.3341,31.3341,7696.0
2019-12-12 13:00:00,35.15,35.16,35.13,35.13,6378.0,31.3519,31.3608,31.3341,31.3341,6378.0
2019-12-12 13:10:00,35.15,35.19,35.14,35.15,8672.0,31.3519,31.3876,31.343,31.3519,8672.0
2019-12-12 13:20:00,35.16,35.17,35.08,35.17,11020.0,31.3608,31.3697,31.2895,31.3697,11020.0
2019-12-12 13:30:00,35.21,35.21,35.07,35.07,12036.0,31.4054,31.4054,31.2805,31.2805,12036.0
2019-12-12 13:40:00,35.08,35.1,35.04,35.09,10496.0,31.2895,31.3073,31.2538,31.2984,10496.0
2019-12-12 13:50:00,35.07,35.1,35.04,35.1,14896.0,31.2805,31.3073,31.2538,31.3073,14896.0
2019-12-12 14:00:00,35.1,35.13,35.09,35.13,9126.0,31.3073,31.3341,31.2984,31.3341,9126.0
2019-12-12 14:10:00,35.15,35.16,35.1,35.14,17152.0,31.3519,31.3608,31.3073,31.343,17152.0
2019-12-12 14:20:00,35.13,35.15,35.09,35.13,12610.0,31.3341,31.3519,31.2984,31.3341,12610.0
2019-12-12 14:30:00,35.13,35.32,35.11,35.29,53026.0,31.3341,31.5035,31.3162,31.4768,53026.0
2019-12-12 14:40:00,35.3,35.35,35.27,35.27,12960.0,31.4857,31.5303,31.4589,31.4589,12960.0
2019-12-12 14:50:00,35.29,35.3,35.23,35.29,11418.0,31.4768,31.4857,31.4232,31.4768,11418.0
2019-12-12 15:00:00,35.3,35.31,35.24,35.25,21450.0,31.4857,31.4946,31.4322,31.4411,21450.0
2019-12-12 15:10:00,35.25,35.26,35.22,35.24,15680.0,31.4411,31.45,31.4143,31.4322,15680.0
2019-12-12 15:20:00,35.24,35.28,35.21,35.27,55096.0,31.4322,31.4678,31.4054,31.4589,55096.0
2019-12-12 15:30:00,35.27,35.27,35.19,35.2,43016.0,31.4589,31.4589,31.3876,31.3965,43016.0
2019-12-12 15:40:00,35.17,35.23,35.17,35.18,77152.0,31.3697,31.4232,31.3697,31.3786,77152.0
2019-12-12 15:50:00,35.18,35.21,35.06,35.08,265420.0,31.3786,31.4054,31.2716,31.2895,265420.0
2019-12-13 09:30:00,35.09,35.09,34.6,34.77,39774.0,31.2984,31.2984,30.8613,31.013,39774.0
2019-12-13 09:40:00,34.77,34.82,34.69,34.69,24642.0,31.013,31.0575,30.9416,30.9416,24642.0
2019-12-13 09:50:00,34.71,34.86,34.57,34.86,120618.0,30.9594,31.0932,30.8346,31.0932,120618.0
2019-12-13 10:00:00,34.81,35.2,34.81,35.05,25000.0,31.0486,31.3965,31.0486,31.2627,25000.0
2019-12-13 10:10:00,35.12,35.17,35.01,35.16,9382.0,31.3251,31.3697,31.227,31.3608,9382.0
2019-12-13 10:20:00,35.15,35.17,35.04,35.08,64654.0,31.3519,31.3697,31.2538,31.2895,64654.0
2019-12-13 10:30:00,35.08,35.08,34.63,34.63,25532.0,31.2895,31.2895,30.8881,30.8881,25532.0
2019-12-13 10:40:00,34.66,34.78,34.64,34.64,21900.0,30.9148,31.0219,30.897,30.897,21900.0
2019-12-13 10:50:00,34.64,34.65,34.39,34.43,30458.0,30.897,30.9059,30.674,30.7097,30458.0
2019-12-13 11:00:00,34.4,34.4,34.19,34.2,29546.0,30.6829,30.6829,30.4956,30.5045,29546.0
2019-12-13 11:10:00,34.22,34.27,34.09,34.1,31250.0,30.5224,30.567,30.4064,30.4153,31250.0
2019-12-13 11:20:00,34.1,34.11,34.02,34.07,26832.0,30.4153,30.4243,30.344,30.3886,26832.0
2019-12-13 11:30:00,34.1,34.27,34.07,34.18,65352.0,30.4153,30.567,30.3886,30.4867,65352.0
2019-12-13 11:40:00,34.18,34.18,34.06,34.06,14260.0,30.4867,30.4867,30.3797,30.3797,14260.0
2019-12-13 11:50:00,34.08,34.25,34.04,34.22,43824.0,30.3975,30.5491,30.3618,30.5224,43824.0
2019-12-13 12:00:00,34.21,34.21,34.1,34.13,19208.0,30.5135,30.5135,30.4153,30.4421,19208.0
2019-12-13 12:10:00,34.14,34.17,34.08,34.16,24954.0,30.451,30.4778,30.3975,30.4689,24954.0
2019-12-13 12:20:00,34.16,34.19,34.1,34.19,15686.0,30.4689,30.4956,30.4153,30.4956,15686.0
2019-12-13 12:30:00,34.18,34.2,34.16,34.2,12860.0,30.4867,30.5045,30.4689,30.5045,12860.0
2019-12-13 12:40:00,34.19,34.23,34.16,34.22,11534.0,30.4956,30.5313,30.4689,30.5224,11534.0
2019-12-13 12:50:00,34.23,34.26,34.21,34.25,18042.0,30.5313,30.5581,30.5135,30.5491,18042.0
2019-12-13 13:00:00,34.26,34.29,34.24,34.25,11592.0,30.5581,30.5848,30.5402,30.5491,11592.0
2019-12-13 13:10:00,34.24,34.26,34.2,34.25,13092.0,30.5402,30.5581,30.5045,30.5491,13092.0
2019-12-13 13:20:00,34.24,34.3,34.24,34.26,31230.0,30.5402,30.5937,30.5402,30.5581,31230.0
2019-12-13 13:30:00,34.27,34.32,34.26,34.3,18980.0,30.567,30.6116,30.5581,30.5937,18980.0
2019-12-13 13:40:00,34.3,34.33,34.27,34.32,11422.0,30.5937,30.6205,30.567,30.6116,11422.0
2019-12-13 13:50:00,34.34,34.43,34.33,34.41,15562.0,30.6294,30.7097,30.6205,30.6918,15562.0
2019-12-13 14:00:00,34.41,34.46,34.4,34.46,29232.0,30.6918,30.7364,30.6829,30.7364,29232.0
2019-12-13 14:10:00,34.45,34.49,34.42,34.43,21840.0,30.7275,30.7632,30.7008,30.7097,21840.0
2019-12-13 14:20:00,34.43,34.45,34.34,34.34,21758.0,30.7097,30.7275,30.6294,30.6294,21758.0
2019-12-13 14:30:00,34.34,34.38,34.27,34.28,20608.0,30.6294,30.6651,30.567,30.5759,20608.0
2019-12-13 14:40:00,34.27,34.4,34.27,34.38,25886.0,30.567,30.6829,30.567,30.6651,25886.0
2019-12-13 14:50:00,34.38,34.49,34.37,34.47,77184.0,30.6651,30.7632,30.6562,30.7454,77184.0
2019-12-13 15:00:00,34.48,34.59,34.46,34.49,43576.0,30.7543,30.8524,30.7364,30.7632,43576.0
2019-12-13 15:10:00,34.48,34.48,34.43,34.43,20154.0,30.7543,30.7543,30.7097,30.7097,20154.0
2019-12-13 15:20:00,34.44,34.49,34.43,34.49,22410.0,30.7186,30.7632,30.7097,30.7632,22410.0
2019-12-13 15:30:00,34.49,34.51,34.45,34.47,34526.0,30.7632,30.781,30.7275,30.7454,34526.0
2019-12-13 15:40:00,34.47,34.49,34.43,34.47,46166.0,30.7454,30.7632,30.7097,30.7454,46166.0
2019-12-13 15:50:00,34.48,34.63,34.48,34.61,208654.0,30.7543,30.8881,30.7543,30.8702,208654.0
2019-12-16 09:30:00,34.62,34.79,34.44,34.56,42252.0,30.8792,31.0308,30.7186,30.8256,42252.0
2019-12-16 09:40:00,34.57,34.74,34.47,34.59,77136.0,30.8346,30.9862,30.7454,30.8524,77136.0
2019-12-16 09:50:00,34.62,34.75,34.62,34.68,21654.0,30.8792,30.9951,30.8792,30.9327,21654.0
2019-12-16 10:00:00,34.64,35.01,34.64,34.99,26328.0,30.897,31.227,30.897,31.2092,26328.0
2019-12-16 10:10:00,34.99,35.01,34.9,34.91,32812.0,31.2092,31.227,31.1289,31.1378,32812.0
2019-12-16 10:20:00,34.93,35.2,34.93,35.2,24098.0,31.1557,31.3965,31.1557,31.3965,24098.0
2019-12-16 10:30:00,35.19,35.21,35.0,35.16,31806.0,31.3876,31.4054,31.2181,31.3608,31806.0
2019-12-16 10:40:00,35.16,35.21,35.13,35.2,16772.0,31.3608,31.4054,31.3341,31.3965,16772.0
2019-12-16 10:50:00,35.23,35.23,35.16,35.2,17880.0,31.4232,31.4232,31.3608,31.3965,17880.0
2019-12-16 11:00:00,35.19,35.26,35.18,35.22,29078.0,31.3876,31.45,31.3786,31.4143,29078.0
2019-12-16 11:10:00,35.22,35.26,35.21,35.26,16864.0,31.4143,31.45,31.4054,31.45,16864.0
2019-12-16 11:20:00,35.25,35.27,35.23,35.23,20668.0,31.4411,31.4589,31.4232,31.4232,20668.0
2019-12-16 11:30:00,35.23,35.34,35.23,35.34,15348.0,31.4232,31.5214,31.4232,31.5214,15348.0
2019-12-16 11:40:00,35.34,35.35,35.31,35.32,15912.0,31.5214,31.5303,31.4946,31.5035,15912.0
2019-12-16 11:50:00,35.31,35.32,35.27,35.31,10836.0,31.4946,31.5035,31.4589,31.4946,10836.0
2019-12-16 12:00:00,35.31,35.36,35.3,35.32,14184.0,31.4946,31.5392,31.4857,31.5035,14184.0
2019-12-16 12:10:00,35.31,35.35,35.29,35.34,12038.0,31.4946,31.5303,31.4768,31.5214,12038.0
2019-12-16 12:20:00,35.32,35.34,35.31,35.31,4400.0,31.5035,31.5214,31.4946,31.4946,4400.0
2019-12-16 12:30:00,35.31,35.32,35.29,35.31,5000.0,31.4946,31.5035,31.4768,31.4946,5000.0
2019-12-16 12:40:00,35.3,35.3,35.27,35.27,2800.0,31.4857,31.4857,31.4589,31.4589,2800.0
2019-12-16 12:50:00,35.29,35.39,35.27,35.37,34874.0,31.4768,31.566,31.4589,31.5481,34874.0
2019-12-16 13:00:00,35.35,35.35,35.31,35.35,6526.0,31.5303,31.5303,31.4946,31.5303,6526.0
2019-12-16 13:10:00,35.33,35.37,35.33,35.35,7000.0,31.5124,31.5481,31.5124,31.5303,7000.0
2019-12-16 13:20:00,35.35,35.39,35.35,35.39,6790.0,31.5303,31.566,31.5303,31.566,6790.0
2019-12-16 13:30:00,35.4,35.43,35.4,35.4,5450.0,31.5749,31.6016,31.5749,31.5749,5450.0
2019-12-16 13:40:00,35.42,35.48,35.4,35.47,22548.0,31.5927,31.6462,31.5749,31.6373,22548.0
2019-12-16 13:50:00,35.47,35.49,35.44,35.44,17686.0,31.6373,31.6552,31.6106,31.6106,17686.0
2019-12-16 14:00:00,35.42,35.47,35.37,35.38,22022.0,31.5927,31.6373,31.5481,31.557,22022.0
2019-12-16 14:10:00,35.37,35.38,35.35,35.35,11000.0,31.5481,31.557,31.5303,31.5303,11000.0
2019-12-16 14:20:00,35.35,35.35,35.3,35.3,13406.0,31.5303,31.5303,31.4857,31.4857,13406.0
2019-12-16 14:30:00,35.3,35.31,35.26,35.26,12980.0,31.4857,31.4946,31.45,31.45,12980.0
2019-12-16 14:40:00,35.25,35.3,35.24,35.3,11652.0,31.4411,31.4857,31.4322,31.4857,11652.0
2019-12-16 14:50:00,35.29,35.3,35.27,35.28,9820.0,31.4768,31.4857,31.4589,31.4678,9820.0
2019-12-16 15:00:00,35.28,35.31,35.27,35.3,17164.0,31.4678,31.4946,31.4589,31.4857,17164.0
2019-12-16 15:10:00,35.31,35.37,35.3,35.34,20172.0,31.4946,31.5481,31.4857,31.5214,20172.0
2019-12-16 15:20:00,35.35,35.42,35.35,35.38,24374.0,31.5303,31.5927,31.5303,31.557,24374.0
2019-12-16 15:30:00,35.38,35.38,35.27,35.28,50056.0,31.557,31.557,31.4589,31.4678,50056.0
2019-12-16 15:40:00,35.28,35.3,35.19,35.21,59386.0,31.4678,31.4857,31.3876,31.4054,59386.0
2019-12-16 15:50:00,35.22,35.33,35.12,35.12,297338.0,31.4143,31.5124,31.3251,31.3251,297338.0
2019-12-17 09:30:00,35.19,35.58,35.06,35.52,45788.0,31.3876,31.7354,31.2716,31.6819,45788.0
2019-12-17 09:40:00,35.55,35.72,35.39,35.63,27006.0,31.7087,31.8603,31.566,31.78,27006.0
2019-12-17 09:50:00,35.67,35.73,35.57,35.69,50466.0,31.8157,31.8692,31.7265,31.8335,50466.0
2019-12-17 10:00:00,35.68,35.74,35.63,35.68,34448.0,31.8246,31.8781,31.78,31.8246,34448.0
2019-12-17 10:10:00,35.7,35.76,35.65,35.65,15368.0,31.8425,31.896,31.7979,31.7979,15368.0
2019-12-17 10:20:00,35.63,35.64,35.57,35.63,15548.0,31.78,31.7889,31.7265,31.78,15548.0
2019-12-17 10:30:00,35.62,35.72,35.61,35.72,11940.0,31.7711,31.8603,31.7622,31.8603,11940.0
2019-12-17 10:40:00,35.72,35.76,35.64,35.67,28024.0,31.8603,31.896,31.7889,31.8157,28024.0
2019-12-17 10:50:00,35.67,35.73,35.65,35.7,15908.0,31.8157,31.8692,31.7979,31.8425,15908.0
2019-12-17 11:00:00,35.72,35.77,35.7,35.72,26054.0,31.8603,31.9049,31.8425,31.8603,26054.0
2019-12-17 11:10:00,35.74,35.75,35.69,35.71,23564.0,31.8781,31.8871,31.8335,31.8514,23564.0
2019-12-17 11:20:00,35.74,35.76,35.67,35.7,19334.0,31.8781,31.896,31.8157,31.8425,19334.0
2019-12-17 11:30:00,35.72,35.77,35.68,35.72,12708.0,31.8603,31.9049,31.8246,31.8603,12708.0
2019-12-17 11:40:00,35.73,35.75,35.69,35.7,24660.0,31.8692,31.8871,31.8335,31.8425,24660.0
2019-12-17 11:50:00,35.7,35.72,35.65,35.69,11826.0,31.8425,31.8603,31.7979,31.8335,11826.0
2019-12-17 12:00:00,35.7,35.76,35.68,35.72,17868.0,31.8425,31.896,31.8246,31.8603,17868.0
2019-12-17 12:10:00,35.72,35.72,35.66,35.69,13196.0,31.8603,31.8603,31.8068,31.8335,13196.0
2019-12-17 12:20:00,35.71,35.74,35.66,35.7,20462.0,31.8514,31.8781,31.8068,31.8425,20462.0
2019-12-17 12:30:00,35.7,35.74,35.69,35.72,9426.0,31.8425,31.8781,31.8335,31.8603,9426.0
2019-12-17 12:40:00,35.73,35.73,35.67,35.7,13394.0,31.8692,31.8692,31.8157,31.8425,13394.0
2019-12-17 12:50:00,35.69,35.72,35.67,35.72,23410.0,31.8335,31.8603,31.8157,31.8603,23410.0
2019-12-17 13:00:00,35.71,35.72,35.63,35.69,10108.0,31.8514,31.8603,31.78,31.8335,10108.0
2019-12-17 13:10:00,35.71,35.71,35.69,35.7,7566.0,31.8514,31.8514,31.8335,31.8425,7566.0
2019-12-17 13:20:00,35.71,35.71,35.62,35.63,13108.0,31.8514,31.8514,31.7711,31.78,13108.0
2019-12-17 13:30:00,35.63,35.63,35.6,35.6,8162.0,31.78,31.78,31.7533,31.7533,8162.0
2019-12-17 13:40:00,35.61,35.65,35.59,35.63,8634.0,31.7622,31.7979,31.7443,31.78,8634.0
2019-12-17 13:50:00,35.63,35.73,35.62,35.73,10844.0,31.78,31.8692,31.7711,31.8692,10844.0
2019-12-17 14:00:00,35.74,35.74,35.68,35.74,15708.0,31.8781,31.8781,31.8246,31.8781,15708.0
2019-12-17 14:10:00,35.74,35.76,35.69,35.7,20428.0,31.8781,31.896,31.8335,31.8425,20428.0
2019-12-17 14:20:00,35.7,35.72,35.68,35.71,16406.0,31.8425,31.8603,31.8246,31.8514,16406.0
2019-12-17 14:30:00,35.7,35.7,35.62,35.62,19472.0,31.8425,31.8425,31.7711,31.7711,19472.0
2019-12-17 14:40:00,35.62,35.63,35.59,35.59,13476.0,31.7711,31.78,31.7443,31.7443,13476.0
2019-12-17 14:50:00,35.59,35.6,35.54,35.56,15778.0,31.7443,31.7533,31.6997,31.7176,15778.0
2019-12-17 15:00:00,35.55,35.57,35.52,35.53,33698.0,31.7087,31.7265,31.6819,31.6908,33698.0
2019-12-17 15:10:00,35.52,35.58,35.52,35.58,15340.0,31.6819,31.7354,31.6819,31.7354,15340.0
2019-12-17 15:20:00,35.59,35.62,35.58,35.6,56976.0,31.7443,31.7711,31.7354,31.7533,56976.0
2019-12-17 15:30:00,35.59,35.67,35.58,35.63,35378.0,31.7443,31.8157,31.7354,31.78,35378.0
2019-12-17 15:40:00,35.63,35.69,35.62,35.69,45548.0,31.78,31.8335,31.7711,31.8335,45548.0
2019-12-17 15:50:00,35.69,35.71,35.63,35.65,155434.0,31.8335,31.8514,31.78,31.7979,155434.0
2019-12-18 09:30:00,35.73,35.94,35.57,35.94,17682.0,31.8692,32.0565,31.7265,32.0565,17682.0
2019-12-18 09:40:00,35.86,35.88,35.71,35.8,10182.0,31.9852,32.003,31.8514,31.9317,10182.0
2019-12-18 09:50:00,35.8,35.82,35.63,35.74,21218.0,31.9317,31.9495,31.78,31.8781,21218.0
2019-12-18 10:00:00,35.75,35.82,35.75,35.78,16210.0,31.8871,31.9495,31.8871,31.9138,16210.0
2019-12-18 10:10:00,35.78,35.95,35.77,35.95,23100.0,31.9138,32.0654,31.9049,32.0654,23100.0
2019-12-18 10:20:00,35.95,36.2,35.95,36.13,67822.0,32.0654,32.2884,32.0654,32.226,67822.0
2019-12-18 10:30:00,36.15,36.18,36.08,36.17,46482.0,32.2438,32.2706,32.1814,32.2617,46482.0
2019-12-18 10:40:00,36.17,36.19,35.99,36.1,59382.0,32.2617,32.2795,32.1011,32.1992,59382.0
2019-12-18 10:50:00,36.1,36.13,36.06,36.07,25436.0,32.1992,32.226,32.1636,32.1725,25436.0
2019-12-18 11:00:00,36.08,36.23,36.07,36.15,40766.0,32.1814,32.3152,32.1725,32.2438,40766.0
2019-12-18 11:10:00,36.15,36.19,36.08,36.17,19222.0,32.2438,32.2795,32.1814,32.2617,19222.0
2019-12-18 11:20:00,36.18,36.21,36.12,36.13,23740.0,32.2706,32.2974,32.2171,32.226,23740.0
2019-12-18 11:30:00,36.12,36.24,36.12,36.21,22148.0,32.2171,32.3241,32.2171,32.2974,22148.0
2019-12-18 11:40:00,36.21,36.23,36.13,36.21,20814.0,32.2974,32.3152,32.226,32.2974,20814.0
2019-12-18 11:50:00,36.21,36.26,36.19,36.21,61324.0,32.2974,32.3419,32.2795,32.2974,61324.0
2019-12-18 12:00:00,36.2,36.24,36.19,36.23,24644.0,32.2884,32.3241,32.2795,32.3152,24644.0
2019-12-18 12:10:00,36.23,36.27,36.2,36.2,29952.0,32.3152,32.3509,32.2884,32.2884,29952.0
2019-12-18 12:20:00,36.21,36.21,36.17,36.2,24454.0,32.2974,32.2974,32.2617,32.2884,24454.0
2019-12-18 12:30:00,36.2,36.23,36.18,36.2,20992.0,32.2884,32.3152,32.2706,32.2884,20992.0
2019-12-18 12:40:00,36.21,36.21,36.15,36.16,15290.0,32.2974,32.2974,32.2438,32.2528,15290.0
2019-12-18 12:50:00,36.16,36.18,36.14,36.17,20338.0,32.2528,32.2706,32.2349,32.2617,20338.0
2019-12-18 13:00:00,36.17,36.24,36.17,36.22,20284.0,32.2617,32.3241,32.2617,32.3063,20284.0
2019-12-18 13:10:00,36.23,36.24,36.15,36.2,19012.0,32.3152,32.3241,32.2438,32.2884,19012.0
2019-12-18 13:20:00,36.2,36.24,36.15,36.24,33184.0,32.2884,32.3241,32.2438,32.3241,33184.0
2019-12-18 13:30:00,36.24,36.24,36.18,36.22,16038.0,32.3241,32.3241,32.2706,32.3063,16038.0
2019-12-18 13:40:00,36.23,36.26,36.22,36.24,17374.0,32.3152,32.3419,32.3063,32.3241,17374.0
2019-12-18 13:50:00,36.26,36.29,36.23,36.27,18484.0,32.3419,32.3687,32.3152,32.3509,18484.0
2019-12-18 14:00:00,36.27,36.32,36.23,36.27,37556.0,32.3509,32.3955,32.3152,32.3509,37556.0
2019-12-18 14:10:00,36.27,36.29,36.26,36.27,12864.0,32.3509,32.3687,32.3419,32.3509,12864.0
2019-12-18 14:20:00,36.27,36.35,36.27,36.35,34824.0,32.3509,32.4222,32.3509,32.4222,34824.0
2019-12-18 14:30:00,36.34,36.38,36.34,36.37,22752.0,32.4133,32.449,32.4133,32.4401,22752.0
2019-12-18 14:40:00,36.35,36.41,36.35,36.39,20604.0,32.4222,32.4757,32.4222,32.4579,20604.0
2019-12-18 14:50:00,36.38,36.41,36.35,36.39,20360.0,32.449,32.4757,32.4222,32.4579,20360.0
2019-12-18 15:00:00,36.39,36.44,36.38,36.43,30582.0,32.4579,32.5025,32.449,32.4936,30582.0
2019-12-18 15:10:00,36.43,36.44,36.38,36.38,57478.0,32.4936,32.5025,32.449,32.449,57478.0
2019-12-18 15:20:00,36.38,36.38,36.27,36.32,49502.0,32.449,32.449,32.3509,32.3955,49502.0
2019-12-18 15:30:00,36.32,36.34,36.25,36.28,53506.0,32.3955,32.4133,32.333,32.3598,53506.0
2019-12-18 15:40:00,36.28,36.3,36.25,36.27,77958.0,32.3598,32.3776,32.333,32.3509,77958.0
2019-12-18 15:50:00,36.26,36.34,36.22,36.31,257464.0,32.3419,32.4133,32.3063,32.3865,257464.0
2019-12-19 09:30:00,36.27,36.34,36.19,36.33,30860.0,32.3509,32.4133,32.2795,32.4044,30860.0
2019-12-19 09:40:00,36.32,36.32,36.12,36.12,33700.0,32.3955,32.3955,32.2171,32.2171,33700.0
2019-12-19 09:50:00,36.14,36.32,36.09,36.3,30110.0,32.2349,32.3955,32.1903,32.3776,30110.0
2019-12-19 10:00:00,36.32,36.48,36.32,36.42,24098.0,32.3955,32.5382,32.3955,32.4847,24098.0
2019-12-19 10:10:00,36.41,36.42,36.27,36.29,10818.0,32.4757,32.4847,32.3509,32.3687,10818.0
2019-12-19 10:20:00,36.3,36.3,36.21,36.23,7866.0,32.3776,32.3776,32.2974,32.3152,7866.0
2019-12-19 10:30:00,36.24,36.43,36.23,36.42,38632.0,32.3241,32.4936,32.3152,32.4847,38632.0
2019-12-19 10:40:00,36.42,36.45,36.37,36.37,18242.0,32.4847,32.5114,32.4401,32.4401,18242.0
2019-12-19 10:50:00,36.37,36.37,36.25,36.28,19242.0,32.4401,32.4401,32.333,32.3598,19242.0
2019-12-19 11:00:00,36.26,36.37,36.26,36.36,22238.0,32.3419,32.4401,32.3419,32.4311,22238.0
2019-12-19 11:10:00,36.35,36.49,36.34,36.49,22146.0,32.4222,32.5471,32.4133,32.5471,22146.0
2019-12-19 11:20:00,36.49,36.51,36.35,36.35,30206.0,32.5471,32.5649,32.4222,32.4222,30206.0
2019-12-19 11:30:00,36.38,36.38,36.27,36.27,16250.0,32.449,32.449,32.3509,32.3509,16250.0
2019-12-19 11:40:00,36.29,36.33,36.24,36.32,15312.0,32.3687,32.4044,32.3241,32.3955,15312.0
2019-12-19 11:50:00,36.32,36.38,36.32,36.37,13316.0,32.3955,32.449,32.3955,32.4401,13316.0
2019-12-19 12:00:00,36.37,36.38,36.32,36.34,10422.0,32.4401,32.449,32.3955,32.4133,10422.0
2019-12-19 12:10:00,36.34,36.4,36.31,36.35,10582.0,32.4133,32.4668,32.3865,32.4222,10582.0
2019-12-19 12:20:00,36.35,36.38,36.34,36.36,8858.0,32.4222,32.449,32.4133,32.4311,8858.0
2019-12-19 12:30:00,36.35,36.45,36.35,36.44,11240.0,32.4222,32.5114,32.4222,32.5025,11240.0
2019-12-19 12:40:00,36.43,36.46,36.43,36.44,6816.0,32.4936,32.5203,32.4936,32.5025,6816.0
2019-12-19 12:50:00,36.43,36.52,36.43,36.52,17494.0,32.4936,32.5739,32.4936,32.5739,17494.0
2019-12-19 13:00:00,36.52,36.54,36.49,36.52,13234.0,32.5739,32.5917,32.5471,32.5739,13234.0
2019-12-19 13:10:00,36.53,36.53,36.48,36.53,7004.0,32.5828,32.5828,32.5382,32.5828,7004.0
2019-12-19 13:20:00,36.52,36.54,36.52,36.54,12316.0,32.5739,32.5917,32.5739,32.5917,12316.0
2019-12-19 13:30:00,36.55,36.57,36.53,36.54,12056.0,32.6006,32.6185,32.5828,32.5917,12056.0
2019-12-19 13:40:00,36.54,36.57,36.51,36.52,7800.0,32.5917,32.6185,32.5649,32.5739,7800.0
2019-12-19 13:50:00,36.52,36.52,36.46,36.51,236874.0,32.5739,32.5739,32.5203,32.5649,236874.0
2019-12-19 14:00:00,36.5,36.51,36.48,36.49,24206.0,32.556,32.5649,32.5382,32.5471,24206.0
2019-12-19 14:10:00,36.51,36.52,36.51,36.52,6202.0,32.5649,32.5739,32.5649,32.5739,6202.0
2019-12-19 14:20:00,36.52,36.52,36.44,36.49,39942.0,32.5739,32.5739,32.5025,32.5471,39942.0
2019-12-19 14:30:00,36.5,36.52,36.46,36.49,69226.0,32.556,32.5739,32.5203,32.5471,69226.0
2019-12-19 14:40:00,36.49,36.51,36.46,36.49,31406.0,32.5471,32.5649,32.5203,32.5471,31406.0
2019-12-19 14:50:00,36.49,36.49,36.44,36.44,10068.0,32.5471,32.5471,32.5025,32.5025,10068.0
2019-12-19 15:00:00,36.43,36.43,36.26,36.27,27438.0,32.4936,32.4936,32.3419,32.3509,27438.0
2019-12-19 15:10:00,36.27,36.3,36.22,36.23,28258.0,32.3509,32.3776,32.3063,32.3152,28258.0
2019-12-19 15:20:00,36.24,36.34,36.24,36.34,23112.0,32.3241,32.4133,32.3241,32.4133,23112.0
2019-12-19 15:30:00,36.34,36.41,36.3,36.4,45196.0,32.4133,32.4757,32.3776,32.4668,45196.0
2019-12-19 15:40:00,36.39,36.45,36.39,36.45,80118.0,32.4579,32.5114,32.4579,32.5114,80118.0
2019-12-19 15:50:00,36.43,36.48,36.43,36.44,178086.0,32.4936,32.5382,32.4936,32.5025,178086.0
2019-12-20 09:30:00,36.67,36.83,36.46,36.54,250150.0,32.7076,32.8504,32.5203,32.5917,250150.0
2019-12-20 09:40:00,36.53,36.63,36.53,36.56,13792.0,32.5828,32.672,32.5828,32.6095,13792.0
2019-12-20 09:50:00,36.59,36.62,36.45,36.47,10004.0,32.6363,32.663,32.5114,32.5293,10004.0
2019-12-20 10:00:00,36.44,36.47,36.2,36.24,11668.0,32.5025,32.5293,32.2884,32.3241,11668.0
2019-12-20 10:10:00,36.27,36.48,36.25,36.44,31494.0,32.3509,32.5382,32.333,32.5025,31494.0
2019-12-20 10:20:00,36.44,36.53,36.41,36.53,15126.0,32.5025,32.5828,32.4757,32.5828,15126.0
2019-12-20 10:30:00,36.53,36.56,36.48,36.52,11782.0,32.5828,32.6095,32.5382,32.5739,11782.0
2019-12-20 10:40:00,36.52,36.59,36.52,36.58,24192.0,32.5739,32.6363,32.5739,32.6274,24192.0
2019-12-20 10:50:00,36.58,36.73,36.57,36.71,32222.0,32.6274,32.7612,32.6185,32.7433,32222.0
2019-12-20 11:00:00,36.71,36.73,36.67,36.68,16482.0,32.7433,32.7612,32.7076,32.7166,16482.0
2019-12-20 11:10:00,36.71,36.74,36.63,36.69,15232.0,32.7433,32.7701,32.672,32.7255,15232.0
2019-12-20 11:20:00,36.67,36.69,36.55,36.55,9806.0,32.7076,32.7255,32.6006,32.6006,9806.0
2019-12-20 11:30:00,36.55,36.62,36.51,36.51,19924.0,32.6006,32.663,32.5649,32.5649,19924.0
2019-12-20 11:40:00,36.52,36.55,36.46,36.52,12332.0,32.5739,32.6006,32.5203,32.5739,12332.0
2019-12-20 11:50:00,36.51,36.53,36.42,36.42,7722.0,32.5649,32.5828,32.4847,32.4847,7722.0
2019-12-20 12:00:00,36.44,36.49,36.43,36.43,23554.0,32.5025,32.5471,32.4936,32.4936,23554.0
2019-12-20 12:10:00,36.43,36.44,36.35,36.41,18570.0,32.4936,32.5025,32.4222,32.4757,18570.0
2019-12-20 12:20:00,36.42,36.48,36.42,36.46,7636.0,32.4847,32.5382,32.4847,32.5203,7636.0
2019-12-20 12:30:00,36.46,36.48,36.42,36.44,9940.0,32.5203,32.5382,32.4847,32.5025,9940.0
2019-12-20 12:40:00,36.44,36.44,36.38,36.42,8482.0,32.5025,32.5025,32.449,32.4847,8482.0
2019-12-20 12:50:00,36.42,36.43,36.38,36.38,9570.0,32.4847,32.4936,32.449,32.449,9570.0
2019-12-20 13:00:00,36.38,36.42,36.37,36.38,12746.0,32.449,32.4847,32.4401,32.449,12746.0
2019-12-20 13:10:00,36.37,36.4,36.35,36.37,10068.0,32.4401,32.4668,32.4222,32.4401,10068.0
2019-12-20 13:20:00,36.35,36.37,36.31,36.36,12836.0,32.4222,32.4401,32.3865,32.4311,12836.0
2019-12-20 13:30:00,36.37,36.4,36.3,36.31,20702.0,32.4401,32.4668,32.3776,32.3865,20702.0
2019-12-20 13:40:00,36.31,36.31,36.22,36.24,15734.0,32.3865,32.3865,32.3063,32.3241,15734.0
2019-12-20 13:50:00,36.23,36.25,36.21,36.23,11074.0,32.3152,32.333,32.2974,32.3152,11074.0
2019-12-20 14:00:00,36.23,36.38,36.23,36.31,25174.0,32.3152,32.449,32.3152,32.3865,25174.0
2019-12-20 14:10:00,36.32,36.35,36.3,36.34,7940.0,32.3955,32.4222,32.3776,32.4133,7940.0
2019-12-20 14:20:00,36.34,36.34,36.31,36.31,11118.0,32.4133,32.4133,32.3865,32.3865,11118.0
2019-12-20 14:30:00,36.32,36.33,36.29,36.29,7268.0,32.3955,32.4044,32.3687,32.3687,7268.0
2019-12-20 14:40:00,36.29,36.3,36.26,36.3,15232.0,32.3687,32.3776,32.3419,32.3776,15232.0
2019-12-20 14:50:00,36.3,36.37,36.3,36.34,12446.0,32.3776,32.4401,32.3776,32.4133,12446.0
2019-12-20 15:00:00,36.32,36.34,36.27,36.31,16068.0,32.3955,32.4133,32.3509,32.3865,16068.0
2019-12-20 15:10:00,36.3,36.34,36.3,36.31,11782.0,32.3776,32.4133,32.3776,32.3865,11782.0
2019-12-20 15:20:00,36.32,36.32,36.28,36.29,22922.0,32.3955,32.3955,32.3598,32.3687,22922.0
2019-12-20 15:30:00,36.29,36.39,36.29,36.39,31534.0,32.3687,32.4579,32.3687,32.4579,31534.0
2019-12-20 15:40:00,36.39,36.39,36.35,36.38,33964.0,32.4579,32.4579,32.4222,32.449,33964.0
2019-12-20 15:50:00,36.4,36.47,36.38,36.41,188336.0,32.4668,32.5293,32.449,32.4757,188336.0
2019-12-23 09:30:00,36.54,36.94,36.52,36.82,54906.0,32.5917,32.9485,32.5739,32.8414,54906.0
2019-12-23 09:40:00,36.8,36.85,36.72,36.73,34546.0,32.8236,32.8682,32.7522,32.7612,34546.0
2019-12-23 09:50:00,36.72,36.75,36.69,36.75,16254.0,32.7522,32.779,32.7255,32.779,16254.0
2019-12-23 10:00:00,36.75,36.88,36.75,36.8,19288.0,32.779,32.895,32.779,32.8236,19288.0
2019-12-23 10:10:00,36.82,36.85,36.74,36.8,7800.0,32.8414,32.8682,32.7701,32.8236,7800.0
2019-12-23 10:20:00,36.82,36.88,36.68,36.76,19342.0,32.8414,32.895,32.7166,32.7879,19342.0
2019-12-23 10:30:00,36.75,36.75,36.6,36.7,23212.0,32.779,32.779,32.6452,32.7344,23212.0
2019-12-23 10:40:00,36.67,36.73,36.62,36.63,13092.0,32.7076,32.7612,32.663,32.672,13092.0
2019-12-23 10:50:00,36.66,36.68,36.57,36.6,13150.0,32.6987,32.7166,32.6185,32.6452,13150.0
2019-12-23 11:00:00,36.6,36.72,36.58,36.68,25576.0,32.6452,32.7522,32.6274,32.7166,25576.0
2019-12-23 11:10:00,36.67,36.73,36.65,36.72,18304.0,32.7076,32.7612,32.6898,32.7522,18304.0
2019-12-23 11:20:00,36.7,36.73,36.66,36.69,12452.0,32.7344,32.7612,32.6987,32.7255,12452.0
2019-12-23 11:30:00,36.71,36.74,36.62,36.66,14858.0,32.7433,32.7701,32.663,32.6987,14858.0
2019-12-23 11:40:00,36.64,36.64,36.57,36.6,12054.0,32.6809,32.6809,32.6185,32.6452,12054.0
2019-12-23 11:50:00,36.58,36.65,36.58,36.63,38712.0,32.6274,32.6898,32.6274,32.672,38712.0
2019-12-23 12:00:00,36.63,36.65,36.62,36.62,10484.0,32.672,32.6898,32.663,32.663,10484.0
2019-12-23 12:10:00,36.62,36.67,36.61,36.67,14488.0,32.663,32.7076,32.6541,32.7076,14488.0
2019-12-23 12:20:00,36.66,36.66,36.54,36.56,8360.0,32.6987,32.6987,32.5917,32.6095,8360.0
2019-12-23 12:30:00,36.55,36.63,36.54,36.63,8162.0,32.6006,32.672,32.5917,32.672,8162.0
2019-12-23 12:40:00,36.62,36.66,36.6,36.66,7600.0,32.663,32.6987,32.6452,32.6987,7600.0
2019-12-23 12:50:00,36.65,36.66,36.61,36.62,9070.0,32.6898,32.6987,32.6541,32.663,9070.0
2019-12-23 13:00:00,36.64,36.69,36.63,36.66,14132.0,32.6809,32.7255,32.672,32.6987,14132.0
2019-12-23 13:10:00,36.69,36.7,36.61,36.66,13278.0,32.7255,32.7344,32.6541,32.6987,13278.0
2019-12-23 13:20:00,36.64,36.67,36.64,36.66,3600.0,32.6809,32.7076,32.6809,32.6987,3600.0
2019-12-23 13:30:00,36.66,36.73,36.64,36.66,18206.0,32.6987,32.7612,32.6809,32.6987,18206.0
2019-12-23 13:40:00,36.64,36.71,36.63,36.63,10996.0,32.6809,32.7433,32.672,32.672,10996.0
2019-12-23 13:50:00,36.65,36.67,36.6,36.63,10022.0,32.6898,32.7076,32.6452,32.672,10022.0
2019-12-23 14:00:00,36.61,36.63,36.56,36.63,9280.0,32.6541,32.672,32.6095,32.672,9280.0
2019-12-23 14:10:00,36.63,36.63,36.56,36.58,11422.0,32.672,32.672,32.6095,32.6274,11422.0
2019-12-23 14:20:00,36.57,36.63,36.56,36.6,9488.0,32.6185,32.672,32.6095,32.6452,9488.0
2019-12-23 14:30:00,36.6,36.65,36.56,36.61,41838.0,32.6452,32.6898,32.6095,32.6541,41838.0
2019-12-23 14:40:00,36.6,36.62,36.57,36.6,7386.0,32.6452,32.663,32.6185,32.6452,7386.0
2019-12-23 14:50:00,36.6,36.64,36.6,36.63,11552.0,32.6452,32.6809,32.6452,32.672,11552.0
2019-12-23 15:00:00,36.62,36.63,36.59,36.62,10810.0,32.663,32.672,32.6363,32.663,10810.0
2019-12-23 15:10:00,36.6,36.64,36.57,36.6,10822.0,32.6452,32.6809,32.6185,32.6452,10822.0
2019-12-23 15:20:00,36.6,36.62,36.57,36.6,12204.0,32.6452,32.663,32.6185,32.6452,12204.0
2019-12-23 15:30:00,36.59,36.67,36.58,36.67,33760.0,32.6363,32.7076,32.6274,32.7076,33760.0
2019-12-23 15:40:00,36.65,36.76,36.65,36.76,51518.0,32.6898,32.7879,32.6898,32.7879,51518.0
2019-12-23 15:50:00,36.76,36.87,36.74,36.8,149978.0,32.7879,32.886,32.7701,32.8236,149978.0
2019-12-24 09:30:00,36.89,37.0,36.73,36.74,28592.0,32.9039,33.002,32.7612,32.7701,28592.0
2019-12-24 09:40:00,36.77,36.81,36.51,36.53,23342.0,32.7968,32.8325,32.5649,32.5828,23342.0
2019-12-24 09:50:00,36.55,36.62,36.45,36.45,31432.0,32.6006,32.663,32.5114,32.5114,31432.0
2019-12-24 10:00:00,36.47,36.54,36.41,36.54,20698.0,32.5293,32.5917,32.4757,32.5917,20698.0
2019-12-24 10:10:00,36.55,36.66,36.51,36.51,36502.0,32.6006,32.6987,32.5649,32.5649,36502.0
2019-12-24 10:20:00,36.48,36.49,36.31,36.32,25446.0,32.5382,32.5471,32.3865,32.3955,25446.0
2019-12-24 10:30:00,36.32,36.49,36.32,36.49,26260.0,32.3955,32.5471,32.3955,32.5471,26260.0
2019-12-24 10:40:00,36.49,36.51,36.38,36.47,11540.0,32.5471,32.5649,32.449,32.5293,11540.0
2019-12-24 10:50:00,36.48,36.49,36.4,36.44,12124.0,32.5382,32.5471,32.4668,32.5025,12124.0
2019-12-24 11:00:00,36.48,36.51,36.43,36.49,13714.0,32.5382,32.5649,32.4936,32.5471,13714.0
2019-12-24 11:10:00,36.5,36.56,36.49,36.54,16938.0,32.556,32.6095,32.5471,32.5917,16938.0
2019-12-24 11:20:00,36.56,36.56,36.47,36.52,13270.0,32.6095,32.6095,32.5293,32.5739,13270.0
2019-12-24 11:30:00,36.5,36.6,36.5,36.6,14202.0,32.556,32.6452,32.556,32.6452,14202.0
2019-12-24 11:40:00,36.59,36.64,36.56,36.63,12842.0,32.6363,32.6809,32.6095,32.672,12842.0
2019-12-24 11:50:00,36.63,36.75,36.63,36.69,24998.0,32.672,32.779,32.672,32.7255,24998.0
2019-12-24 12:00:00,36.68,36.76,36.68,36.73,10400.0,32.7166,32.7879,32.7166,32.7612,10400.0
2019-12-24 12:10:00,36.74,36.74,36.61,36.68,12032.0,32.7701,32.7701,32.6541,32.7166,12032.0
2019-12-24 12:20:00,36.67,36.67,36.6,36.62,11200.0,32.7076,32.7076,32.6452,32.663,11200.0
2019-12-24 12:30:00,36.6,36.63,36.57,36.6,13832.0,32.6452,32.672,32.6185,32.6452,13832.0
2019-12-24 12:40:00,36.6,36.62,36.59,36.62,20110.0,32.6452,32.663,32.6363,32.663,20110.0
2019-12-24 12:50:00,36.63,36.67,36.58,36.62,51578.0,32.672,32.7076,32.6274,32.663,51578.0
2019-12-26 09:30:00,36.79,36.93,36.79,36.91,7704.0,32.8147,32.9396,32.8147,32.9217,7704.0
2019-12-26 09:40:00,36.81,36.85,36.63,36.63,32358.0,32.8325,32.8682,32.672,32.672,32358.0
2019-12-26 09:50:00,36.63,36.77,36.63,36.74,9862.0,32.672,32.7968,32.672,32.7701,9862.0
2019-12-26 10:00:00,36.74,36.88,36.72,36.84,14850.0,32.7701,32.895,32.7522,32.8593,14850.0
2019-12-26 10:10:00,36.81,36.9,36.81,36.9,6306.0,32.8325,32.9128,32.8325,32.9128,6306.0
2019-12-26 10:20:00,36.88,36.91,36.87,36.91,7484.0,32.895,32.9217,32.886,32.9217,7484.0
2019-12-26 10:30:00,36.91,36.96,36.9,36.96,18322.0,32.9217,32.9663,32.9128,32.9663,18322.0
2019-12-26 10:40:00,36.94,36.98,36.91,36.98,15240.0,32.9485,32.9842,32.9217,32.9842,15240.0
2019-12-26 10:50:00,36.98,37.0,36.92,36.92,18268.0,32.9842,33.002,32.9306,32.9306,18268.0
2019-12-26 11:00:00,36.92,36.95,36.91,36.95,4400.0,32.9306,32.9574,32.9217,32.9574,4400.0
2019-12-26 11:10:00,36.95,37.01,36.94,36.94,8874.0,32.9574,33.0109,32.9485,32.9485,8874.0
2019-12-26 11:20:00,36.91,36.96,36.9,36.93,5600.0,32.9217,32.9663,32.9128,32.9396,5600.0
2019-12-26 11:30:00,36.93,36.96,36.89,36.91,5896.0,32.9396,32.9663,32.9039,32.9217,5896.0
2019-12-26 11:40:00,36.88,36.99,36.88,36.98,10918.0,32.895,32.9931,32.895,32.9842,10918.0
2019-12-26 11:50:00,37.01,37.02,36.98,37.02,14298.0,33.0109,33.0198,32.9842,33.0198,14298.0
2019-12-26 12:00:00,37.03,37.06,37.02,37.02,13824.0,33.0287,33.0555,33.0198,33.0198,13824.0
2019-12-26 12:10:00,37.02,37.02,36.92,36.96,9288.0,33.0198,33.0198,32.9306,32.9663,9288.0
2019-12-26 12:20:00,36.98,37.01,36.96,36.96,13412.0,32.9842,33.0109,32.9663,32.9663,13412.0
2019-12-26 12:30:00,36.95,37.01,36.93,36.99,6728.0,32.9574,33.0109,32.9396,32.9931,6728.0
2019-12-26 12:40:00,36.99,36.99,36.95,36.97,9586.0,32.9931,32.9931,32.9574,32.9752,9586.0
2019-12-26 12:50:00,36.98,37.05,36.97,37.02,8900.0,32.9842,33.0466,32.9752,33.0198,8900.0
2019-12-26 13:00:00,37.02,37.04,37.0,37.01,5890.0,33.0198,33.0377,33.002,33.0109,5890.0
2019-12-26 13:10:00,37.02,37.05,37.0,37.03,4620.0,33.0198,33.0466,33.002,33.0287,4620.0
2019-12-26 13:20:00,37.04,37.04,36.99,37.02,4000.0,33.0377,33.0377,32.9931,33.0198,4000.0
2019-12-26 13:30:00,37.02,37.06,37.01,37.03,8184.0,33.0198,33.0555,33.0109,33.0287,8184.0
2019-12-26 13:40:00,37.03,37.04,36.95,36.95,4282.0,33.0287,33.0377,32.9574,32.9574,4282.0
2019-12-26 13:50:00,36.96,37.02,36.96,37.02,8742.0,32.9663,33.0198,32.9663,33.0198,8742.0
2019-12-26 14:00:00,37.01,37.05,36.99,37.02,9254.0,33.0109,33.0466,32.9931,33.0198,9254.0
2019-12-26 14:10:00,37.02,37.04,36.96,36.96,28098.0,33.0198,33.0377,32.9663,32.9663,28098.0
2019-12-26 14:20:00,36.96,36.96,36.91,36.94,6424.0,32.9663,32.9663,32.9217,32.9485,6424.0
2019-12-26 14:30:00,36.96,36.98,36.95,36.95,2060.0,32.9663,32.9842,32.9574,32.9574,2060.0
2019-12-26 14:40:00,36.96,36.97,36.94,36.97,4804.0,32.9663,32.9752,32.9485,32.9752,4804.0
2019-12-26 14:50:00,36.99,37.0,36.95,36.98,7844.0,32.9931,33.002,32.9574,32.9842,7844.0
2019-12-26 15:00:00,36.97,36.97,36.92,36.96,9534.0,32.9752,32.9752,32.9306,32.9663,9534.0
2019-12-26 15:10:00,36.96,36.99,36.95,36.97,11308.0,32.9663,32.9931,32.9574,32.9752,11308.0
2019-12-26 15:20:00,36.98,36.98,36.94,36.94,8638.0,32.9842,32.9842,32.9485,32.9485,8638.0
2019-12-26 15:30:00,36.94,36.94,36.88,36.92,20228.0,32.9485,32.9485,32.895,32.9306,20228.0
2019-12-26 15:40:00,36.91,36.95,36.91,36.93,23696.0,32.9217,32.9574,32.9217,32.9396,23696.0
2019-12-26 15:50:00,36.93,37.02,36.91,37.01,72932.0,32.9396,33.0198,32.9217,33.0109,72932.0
2019-12-27 09:30:00,36.99,37.09,36.84,36.86,16932.0,32.9931,33.0823,32.8593,32.8771,16932.0
2019-12-27 09:40:00,36.81,36.94,36.8,36.93,13540.0,32.8325,32.9485,32.8236,32.9396,13540.0
2019-12-27 09:50:00,36.98,36.98,36.79,36.83,9056.0,32.9842,32.9842,32.8147,32.8504,9056.0
2019-12-27 10:00:00,36.73,36.9,36.72,36.87,12200.0,32.7612,32.9128,32.7522,32.886,12200.0
2019-12-27 10:10:00,36.86,36.9,36.84,36.85,5600.0,32.8771,32.9128,32.8593,32.8682,5600.0
2019-12-27 10:20:00,36.85,36.85,36.7,36.7,8110.0,32.8682,32.8682,32.7344,32.7344,8110.0
2019-12-27 10:30:00,36.7,36.77,36.62,36.63,31224.0,32.7344,32.7968,32.663,32.672,31224.0
2019-12-27 10:40:00,36.64,36.72,36.63,36.69,11890.0,32.6809,32.7522,32.672,32.7255,11890.0
2019-12-27 10:50:00,36.66,36.68,36.57,36.57,12612.0,32.6987,32.7166,32.6185,32.6185,12612.0
2019-12-27 11:00:00,36.56,36.62,36.52,36.52,11080.0,32.6095,32.663,32.5739,32.5739,11080.0
2019-12-27 11:10:00,36.54,36.6,36.53,36.6,14516.0,32.5917,32.6452,32.5828,32.6452,14516.0
2019-12-27 11:20:00,36.59,36.6,36.52,36.55,8828.0,32.6363,32.6452,32.5739,32.6006,8828.0
2019-12-27 11:30:00,36.56,36.66,36.55,36.64,17768.0,32.6095,32.6987,32.6006,32.6809,17768.0
2019-12-27 11:40:00,36.63,36.67,36.63,36.64,4090.0,32.672,32.7076,32.672,32.6809,4090.0
2019-12-27 11:50:00,36.62,36.72,36.62,36.72,8578.0,32.663,32.7522,32.663,32.7522,8578.0
2019-12-27 12:00:00,36.71,36.72,36.6,36.6,9242.0,32.7433,32.7522,32.6452,32.6452,9242.0
2019-12-27 12:10:00,36.6,36.66,36.6,36.66,15340.0,32.6452,32.6987,32.6452,32.6987,15340.0
2019-12-27 12:20:00,36.66,36.67,36.63,36.63,4892.0,32.6987,32.7076,32.672,32.672,4892.0
2019-12-27 12:30:00,36.63,36.63,36.6,36.63,9820.0,32.672,32.672,32.6452,32.672,9820.0
2019-12-27 12:40:00,36.63,36.68,36.63,36.68,4002.0,32.672,32.7166,32.672,32.7166,4002.0
2019-12-27 12:50:00,36.68,36.7,36.65,36.7,12064.0,32.7166,32.7344,32.6898,32.7344,12064.0
2019-12-27 13:00:00,36.69,36.73,36.68,36.72,10338.0,32.7255,32.7612,32.7166,32.7522,10338.0
2019-12-27 13:10:00,36.73,36.78,36.73,36.77,9600.0,32.7612,32.8058,32.7612,32.7968,9600.0
2019-12-27 13:20:00,36.77,36.77,36.68,36.68,12872.0,32.7968,32.7968,32.7166,32.7166,12872.0
2019-12-27 13:30:00,36.69,36.73,36.69,36.71,11444.0,32.7255,32.7612,32.7255,32.7433,11444.0
2019-12-27 13:40:00,36.71,36.73,36.7,36.73,12540.0,32.7433,32.7612,32.7344,32.7612,12540.0
2019-12-27 13:50:00,36.73,36.74,36.72,36.73,3400.0,32.7612,32.7701,32.7522,32.7612,3400.0
2019-12-27 14:00:00,36.73,36.79,36.72,36.72,16224.0,32.7612,32.8147,32.7522,32.7522,16224.0
2019-12-27 14:10:00,36.73,36.73,36.63,36.66,13600.0,32.7612,32.7612,32.672,32.6987,13600.0
2019-12-27 14:20:00,36.67,36.7,36.65,36.7,8700.0,32.7076,32.7344,32.6898,32.7344,8700.0
2019-12-27 14:30:00,36.69,36.71,36.68,36.71,6600.0,32.7255,32.7433,32.7166,32.7433,6600.0
2019-12-27 14:40:00,36.71,36.79,36.7,36.78,21588.0,32.7433,32.8147,32.7344,32.8058,21588.0
2019-12-27 14:50:00,36.79,36.79,36.76,36.77,9066.0,32.8147,32.8147,32.7879,32.7968,9066.0
2019-12-27 15:00:00,36.77,36.83,36.77,36.79,27106.0,32.7968,32.8504,32.7968,32.8147,27106.0
2019-12-27 15:10:00,36.78,36.78,36.66,36.68,18906.0,32.8058,32.8058,32.6987,32.7166,18906.0
2019-12-27 15:20:00,36.67,36.68,36.56,36.56,12878.0,32.7076,32.7166,32.6095,32.6095,12878.0
2019-12-27 15:30:00,36.56,36.6,36.52,36.57,28428.0,32.6095,32.6452,32.5739,32.6185,28428.0
2019-12-27 15:40:00,36.58,36.58,36.45,36.46,28456.0,32.6274,32.6274,32.5114,32.5203,28456.0
2019-12-27 15:50:00,36.47,36.57,36.44,36.49,96132.0,32.5293,32.6185,32.5025,32.5471,96132.0
2019-12-30 09:30:00,36.57,36.67,36.48,36.49,20108.0,32.6185,32.7076,32.5382,32.5471,20108.0
2019-12-30 09:40:00,36.49,36.54,36.41,36.41,13196.0,32.5471,32.5917,32.4757,32.4757,13196.0
2019-12-30 09:50:00,36.44,36.51,36.44,36.51,15082.0,32.5025,32.5649,32.5025,32.5649,15082.0
2019-12-30 10:00:00,36.49,36.56,36.49,36.56,7300.0,32.5471,32.6095,32.5471,32.6095,7300.0
2019-12-30 10:10:00,36.56,36.6,36.41,36.44,9580.0,32.6095,32.6452,32.4757,32.5025,9580.0
2019-12-30 10:20:00,36.42,36.43,36.29,36.37,16290.0,32.4847,32.4936,32.3687,32.4401,16290.0
2019-12-30 10:30:00,36.39,36.39,36.27,36.29,10946.0,32.4579,32.4579,32.3509,32.3687,10946.0
2019-12-30 10:40:00,36.29,36.33,36.28,36.32,8230.0,32.3687,32.4044,32.3598,32.3955,8230.0
2019-12-30 10:50:00,36.34,36.4,36.31,36.38,14010.0,32.4133,32.4668,32.3865,32.449,14010.0
2019-12-30 11:00:00,36.44,36.55,36.44,36.46,9512.0,32.5025,32.6006,32.5025,32.5203,9512.0
2019-12-30 11:10:00,36.49,36.6,36.48,36.59,6178.0,32.5471,32.6452,32.5382,32.6363,6178.0
2019-12-30 11:20:00,36.61,36.65,36.59,36.6,11932.0,32.6541,32.6898,32.6363,32.6452,11932.0
2019-12-30 11:30:00,36.62,36.65,36.6,36.62,8810.0,32.663,32.6898,32.6452,32.663,8810.0
2019-12-30 11:40:00,36.62,36.75,36.62,36.72,10448.0,32.663,32.779,32.663,32.7522,10448.0
2019-12-30 11:50:00,36.73,36.77,36.72,36.74,10242.0,32.7612,32.7968,32.7522,32.7701,10242.0
2019-12-30 12:00:00,36.73,36.79,36.72,36.78,5548.0,32.7612,32.8147,32.7522,32.8058,5548.0
2019-12-30 12:10:00,36.78,36.83,36.76,36.8,5400.0,32.8058,32.8504,32.7879,32.8236,5400.0
2019-12-30 12:20:00,36.79,36.8,36.74,36.74,6506.0,32.8147,32.8236,32.7701,32.7701,6506.0
2019-12-30 12:30:00,36.74,36.81,36.74,36.81,10402.0,32.7701,32.8325,32.7701,32.8325,10402.0
2019-12-30 12:40:00,36.83,36.85,36.82,36.83,3460.0,32.8504,32.8682,32.8414,32.8504,3460.0
2019-12-30 12:50:00,36.82,36.83,36.81,36.82,3098.0,32.8414,32.8504,32.8325,32.8414,3098.0
2019-12-30 13:00:00,36.83,36.89,36.82,36.88,12440.0,32.8504,32.9039,32.8414,32.895,12440.0
2019-12-30 13:10:00,36.88,36.91,36.87,36.88,6736.0,32.895,32.9217,32.886,32.895,6736.0
2019-12-30 13:20:00,36.87,36.9,36.85,36.85,15738.0,32.886,32.9128,32.8682,32.8682,15738.0
2019-12-30 13:30:00,36.85,36.9,36.85,36.86,5400.0,32.8682,32.9128,32.8682,32.8771,5400.0
2019-12-30 13:40:00,36.87,36.87,36.84,36.84,3220.0,32.886,32.886,32.8593,32.8593,3220.0
2019-12-30 13:50:00,36.84,36.88,36.82,36.88,5800.0,32.8593,32.895,32.8414,32.895,5800.0
2019-12-30 14:00:00,36.86,36.86,36.8,36.81,8004.0,32.8771,32.8771,32.8236,32.8325,8004.0
2019-12-30 14:10:00,36.84,36.85,36.83,36.83,6618.0,32.8593,32.8682,32.8504,32.8504,6618.0
2019-12-30 14:20:00,36.84,36.87,36.77,36.77,13960.0,32.8593,32.886,32.7968,32.7968,13960.0
2019-12-30 14:30:00,36.77,36.79,36.74,36.79,6066.0,32.7968,32.8147,32.7701,32.8147,6066.0
2019-12-30 14:40:00,36.79,36.79,36.74,36.75,5200.0,32.8147,32.8147,32.7701,32.779,5200.0
2019-12-30 14:50:00,36.76,36.78,36.73,36.74,7826.0,32.7879,32.8058,32.7612,32.7701,7826.0
2019-12-30 15:00:00,36.74,36.8,36.74,36.78,9554.0,32.7701,32.8236,32.7701,32.8058,9554.0
2019-12-30 15:10:00,36.77,36.8,36.75,36.78,6804.0,32.7968,32.8236,32.779,32.8058,6804.0
2019-12-30 15:20:00,36.79,36.81,36.76,36.76,9500.0,32.8147,32.8325,32.7879,32.7879,9500.0
2019-12-30 15:30:00,36.77,36.77,36.71,36.72,17800.0,32.7968,32.7968,32.7433,32.7522,17800.0
2019-12-30 15:40:00,36.72,36.73,36.67,36.7,26356.0,32.7522,32.7612,32.7076,32.7344,26356.0
2019-12-30 15:50:00,36.69,36.74,36.67,36.73,72544.0,32.7255,32.7701,32.7076,32.7612,72544.0
2019-12-31 09:30:00,36.59,36.68,36.41,36.55,18760.0,32.6363,32.7166,32.4757,32.6006,18760.0
2019-12-31 09:40:00,36.55,36.56,36.47,36.52,12682.0,32.6006,32.6095,32.5293,32.5739,12682.0
2019-12-31 09:50:00,36.51,36.66,36.49,36.63,27296.0,32.5649,32.6987,32.5471,32.672,27296.0
2019-12-31 10:00:00,36.63,36.75,36.6,36.73,27590.0,32.672,32.779,32.6452,32.7612,27590.0
2019-12-31 10:10:00,36.72,36.81,36.71,36.8,16404.0,32.7522,32.8325,32.7433,32.8236,16404.0
2019-12-31 10:20:00,36.79,36.81,36.76,36.81,16512.0,32.8147,32.8325,32.7879,32.8325,16512.0
2019-12-31 10:30:00,36.81,36.81,36.52,36.67,20306.0,32.8325,32.8325,32.5739,32.7076,20306.0
2019-12-31 10:40:00,36.67,36.67,36.6,36.65,14716.0,32.7076,32.7076,32.6452,32.6898,14716.0
2019-12-31 10:50:00,36.62,36.63,36.53,36.53,9836.0,32.663,32.672,32.5828,32.5828,9836.0
2019-12-31 11:00:00,36.53,36.63,36.51,36.6,10538.0,32.5828,32.672,32.5649,32.6452,10538.0
2019-12-31 11:10:00,36.61,36.63,36.58,36.61,9716.0,32.6541,32.672,32.6274,32.6541,9716.0
2019-12-31 11:20:00,36.6,36.61,36.56,36.57,7384.0,32.6452,32.6541,32.6095,32.6185,7384.0
2019-12-31 11:30:00,36.57,36.63,36.55,36.61,8554.0,32.6185,32.672,32.6006,32.6541,8554.0
2019-12-31 11:40:00,36.61,36.66,36.59,36.63,11934.0,32.6541,32.6987,32.6363,32.672,11934.0
2019-12-31 11:50:00,36.63,36.7,36.62,36.69,5486.0,32.672,32.7344,32.663,32.7255,5486.0
2019-12-31 12:00:00,36.69,36.76,36.68,36.73,9930.0,32.7255,32.7879,32.7166,32.7612,9930.0
2019-12-31 12:10:00,36.74,36.77,36.72,36.73,9800.0,32.7701,32.7968,32.7522,32.7612,9800.0
2019-12-31 12:20:00,36.74,36.77,36.72,36.77,8610.0,32.7701,32.7968,32.7522,32.7968,8610.0
2019-12-31 12:30:00,36.77,36.8,36.66,36.7,12410.0,32.7968,32.8236,32.6987,32.7344,12410.0
2019-12-31 12:40:00,36.72,36.74,36.7,36.72,6600.0,32.7522,32.7701,32.7344,32.7522,6600.0
2019-12-31 12:50:00,36.71,36.73,36.66,36.67,5816.0,32.7433,32.7612,32.6987,32.7076,5816.0
2019-12-31 13:00:00,36.66,36.73,36.66,36.73,8976.0,32.6987,32.7612,32.6987,32.7612,8976.0
2019-12-31 13:10:00,36.73,36.74,36.72,36.74,10750.0,32.7612,32.7701,32.7522,32.7701,10750.0
2019-12-31 13:20:00,36.74,36.82,36.74,36.76,23330.0,32.7701,32.8414,32.7701,32.7879,23330.0
2019-12-31 13:30:00,36.74,36.8,36.74,36.8,11504.0,32.7701,32.8236,32.7701,32.8236,11504.0
2019-12-31 13:40:00,36.8,36.83,36.79,36.81,5824.0,32.8236,32.8504,32.8147,32.8325,5824.0
2019-12-31 13:50:00,36.8,36.82,36.8,36.81,6078.0,32.8236,32.8414,32.8236,32.8325,6078.0
2019-12-31 14:00:00,36.82,36.84,36.8,36.81,14446.0,32.8414,32.8593,32.8236,32.8325,14446.0
2019-12-31 14:10:00,36.82,36.82,36.73,36.8,11700.0,32.8414,32.8414,32.7612,32.8236,11700.0
2019-12-31 14:20:00,36.79,36.82,36.78,36.8,5852.0,32.8147,32.8414,32.8058,32.8236,5852.0
2019-12-31 14:30:00,36.79,36.8,36.77,36.79,6424.0,32.8147,32.8236,32.7968,32.8147,6424.0
2019-12-31 14:40:00,36.79,36.8,36.76,36.77,10738.0,32.8147,32.8236,32.7879,32.7968,10738.0
2019-12-31 14:50:00,36.77,36.8,36.73,36.77,13928.0,32.7968,32.8236,32.7612,32.7968,13928.0
2019-12-31 15:00:00,36.77,36.79,36.75,36.78,6846.0,32.7968,32.8147,32.779,32.8058,6846.0
2019-12-31 15:10:00,36.8,36.85,36.79,36.85,15478.0,32.8236,32.8682,32.8147,32.8682,15478.0
2019-12-31 15:20:00,36.85,36.88,36.84,36.88,6252.0,32.8682,32.895,32.8593,32.895,6252.0
2019-12-31 15:30:00,36.89,36.9,36.85,36.86,14212.0,32.9039,32.9128,32.8682,32.8771,14212.0
2019-12-31 15:40:00,36.85,36.87,36.82,36.83,24072.0,32.8682,32.886,32.8414,32.8504,24072.0
2019-12-31 15:50:00,36.82,36.82,36.71,36.72,108922.0,32.8414,32.8414,32.7433,32.7522,108922.0
2020-01-02 09:30:00,36.84,36.88,36.55,36.8,123420.0,32.8593,32.895,32.6006,32.8236,123420.0
2020-01-02 09:40:00,36.92,36.92,36.71,36.74,11140.0,32.9306,32.9306,32.7433,32.7701,11140.0
2020-01-02 09:50:00,36.74,36.77,36.63,36.76,50978.0,32.7701,32.7968,32.672,32.7879,50978.0
2020-01-02 10:00:00,36.75,36.85,36.75,36.8,21468.0,32.779,32.8682,32.779,32.8236,21468.0
2020-01-02 10:10:00,36.8,36.8,36.46,36.56,15702.0,32.8236,32.8236,32.5203,32.6095,15702.0
2020-01-02 10:20:00,36.53,36.58,36.45,36.45,30720.0,32.5828,32.6274,32.5114,32.5114,30720.0
2020-01-02 10:30:00,36.47,36.49,36.42,36.47,19644.0,32.5293,32.5471,32.4847,32.5293,19644.0
2020-01-02 10:40:00,36.49,36.52,36.31,36.33,43046.0,32.5471,32.5739,32.3865,32.4044,43046.0
2020-01-02 10:50:00,36.34,36.43,36.33,36.43,46600.0,32.4133,32.4936,32.4044,32.4936,46600.0
2020-01-02 11:00:00,36.41,36.44,36.35,36.41,20542.0,32.4757,32.5025,32.4222,32.4757,20542.0
2020-01-02 11:10:00,36.4,36.45,36.4,36.43,15190.0,32.4668,32.5114,32.4668,32.4936,15190.0
2020-01-02 11:20:00,36.43,36.51,36.41,36.51,15932.0,32.4936,32.5649,32.4757,32.5649,15932.0
2020-01-02 11:30:00,36.51,36.51,36.38,36.4,19990.0,32.5649,32.5649,32.449,32.4668,19990.0
2020-01-02 11:40:00,36.39,36.45,36.38,36.45,11050.0,32.4579,32.5114,32.449,32.5114,11050.0
2020-01-02 11:50:00,36.45,36.5,36.45,36.49,8898.0,32.5114,32.556,32.5114,32.5471,8898.0
2020-01-02 12:00:00,36.5,36.53,36.49,36.51,42166.0,32.556,32.5828,32.5471,32.5649,42166.0
2020-01-02 12:10:00,36.5,36.5,36.45,36.49,12444.0,32.556,32.556,32.5114,32.5471,12444.0
2020-01-02 12:20:00,36.49,36.54,36.49,36.53,22804.0,32.5471,32.5917,32.5471,32.5828,22804.0
2020-01-02 12:30:00,36.52,36.53,36.46,36.48,18732.0,32.5739,32.5828,32.5203,32.5382,18732.0
2020-01-02 12:40:00,36.48,36.48,36.38,36.38,9726.0,32.5382,32.5382,32.449,32.449,9726.0
2020-01-02 12:50:00,36.38,36.43,36.37,36.42,11404.0,32.449,32.4936,32.4401,32.4847,11404.0
2020-01-02 13:00:00,36.43,36.44,36.41,36.43,8274.0,32.4936,32.5025,32.4757,32.4936,8274.0
2020-01-02 13:10:00,36.43,36.43,36.36,36.37,13956.0,32.4936,32.4936,32.4311,32.4401,13956.0
2020-01-02 13:20:00,36.37,36.41,36.37,36.37,18946.0,32.4401,32.4757,32.4401,32.4401,18946.0
2020-01-02 13:30:00,36.35,36.41,36.34,36.38,34226.0,32.4222,32.4757,32.4133,32.449,34226.0
2020-01-02 13:40:00,36.38,36.38,36.31,36.33,16292.0,32.449,32.449,32.3865,32.4044,16292.0
2020-01-02 13:50:00,36.32,36.32,36.24,36.26,9400.0,32.3955,32.3955,32.3241,32.3419,9400.0
2020-01-02 14:00:00,36.25,36.3,36.24,36.28,34670.0,32.333,32.3776,32.3241,32.3598,34670.0
2020-01-02 14:10:00,36.29,36.31,36.25,36.27,15792.0,32.3687,32.3865,32.333,32.3509,15792.0
2020-01-02 14:20:00,36.27,36.31,36.23,36.24,19970.0,32.3509,32.3865,32.3152,32.3241,19970.0
2020-01-02 14:30:00,36.24,36.24,36.17,36.2,31136.0,32.3241,32.3241,32.2617,32.2884,31136.0
2020-01-02 14:40:00,36.2,36.25,36.2,36.24,14122.0,32.2884,32.333,32.2884,32.3241,14122.0
2020-01-02 14:50:00,36.24,36.25,36.22,36.24,19234.0,32.3241,32.333,32.3063,32.3241,19234.0
2020-01-02 15:00:00,36.23,36.32,36.22,36.27,57360.0,32.3152,32.3955,32.3063,32.3509,57360.0
2020-01-02 15:10:00,36.28,36.29,36.24,36.24,61120.0,32.3598,32.3687,32.3241,32.3241,61120.0
2020-01-02 15:20:00,36.25,36.25,36.16,36.18,18496.0,32.333,32.333,32.2528,32.2706,18496.0
2020-01-02 15:30:00,36.18,36.22,36.13,36.13,79872.0,32.2706,32.3063,32.226,32.226,79872.0
2020-01-02 15:40:00,36.13,36.19,36.12,36.18,47810.0,32.226,32.2795,32.2171,32.2706,47810.0
2020-01-02 15:50:00,36.18,36.34,36.18,36.32,206510.0,32.2706,32.4133,32.2706,32.3955,206510.0
2020-01-03 09:30:00,35.8,36.6,35.75,36.17,237282.0,31.9317,32.6452,31.8871,32.2617,237282.0
2020-01-03 09:40:00,36.13,36.41,36.05,36.36,55158.0,32.226,32.4757,32.1546,32.4311,55158.0
2020-01-03 09:50:00,36.37,36.39,36.05,36.12,25504.0,32.4401,32.4579,32.1546,32.2171,25504.0
2020-01-03 10:00:00,36.12,36.34,36.1,36.25,31630.0,32.2171,32.4133,32.1992,32.333,31630.0
2020-01-03 10:10:00,36.25,36.31,36.16,36.3,13164.0,32.333,32.3865,32.2528,32.3776,13164.0
2020-01-03 10:20:00,36.3,36.32,36.27,36.3,11556.0,32.3776,32.3955,32.3509,32.3776,11556.0
2020-01-03 10:30:00,36.28,36.3,36.19,36.27,11668.0,32.3598,32.3776,32.2795,32.3509,11668.0
2020-01-03 10:40:00,36.3,36.43,36.27,36.34,41294.0,32.3776,32.4936,32.3509,32.4133,41294.0
2020-01-03 10:50:00,36.34,36.34,36.29,36.3,7210.0,32.4133,32.4133,32.3687,32.3776,7210.0
2020-01-03 11:00:00,36.31,36.31,36.06,36.06,20450.0,32.3865,32.3865,32.1636,32.1636,20450.0
2020-01-03 11:10:00,36.02,36.18,36.02,36.15,18402.0,32.1279,32.2706,32.1279,32.2438,18402.0
2020-01-03 11:20:00,36.16,36.3,36.16,36.23,24806.0,32.2528,32.3776,32.2528,32.3152,24806.0
2020-01-03 11:30:00,36.24,36.31,36.24,36.29,11448.0,32.3241,32.3865,32.3241,32.3687,11448.0
2020-01-03 11:40:00,36.23,36.27,36.23,36.27,5674.0,32.3152,32.3509,32.3152,32.3509,5674.0
2020-01-03 11:50:00,36.26,36.27,36.17,36.17,9928.0,32.3419,32.3509,32.2617,32.2617,9928.0
2020-01-03 12:00:00,36.17,36.24,36.15,36.24,13900.0,32.2617,32.3241,32.2438,32.3241,13900.0
2020-01-03 12:10:00,36.22,36.23,36.13,36.2,7528.0,32.3063,32.3152,32.226,32.2884,7528.0
2020-01-03 12:20:00,36.2,36.22,36.19,36.21,4000.0,32.2884,32.3063,32.2795,32.2974,4000.0
2020-01-03 12:30:00,36.2,36.28,36.19,36.28,4958.0,32.2884,32.3598,32.2795,32.3598,4958.0
2020-01-03 12:40:00,36.3,36.3,36.27,36.28,6040.0,32.3776,32.3776,32.3509,32.3598,6040.0
2020-01-03 12:50:00,36.3,36.31,36.27,36.3,3700.0,32.3776,32.3865,32.3509,32.3776,3700.0
2020-01-03 13:00:00,36.29,36.32,36.29,36.3,5818.0,32.3687,32.3955,32.3687,32.3776,5818.0
2020-01-03 13:10:00,36.3,36.3,36.21,36.21,5274.0,32.3776,32.3776,32.2974,32.2974,5274.0
2020-01-03 13:20:00,36.21,36.29,36.2,36.27,8512.0,32.2974,32.3687,32.2884,32.3509,8512.0
2020-01-03 13:30:00,36.26,36.29,36.09,36.18,9536.0,32.3419,32.3687,32.1903,32.2706,9536.0
2020-01-03 13:40:00,36.16,36.2,36.16,36.2,4856.0,32.2528,32.2884,32.2528,32.2884,4856.0
2020-01-03 13:50:00,36.21,36.23,36.18,36.21,8222.0,32.2974,32.3152,32.2706,32.2974,8222.0
2020-01-03 14:00:00,36.21,36.23,36.16,36.2,18586.0,32.2974,32.3152,32.2528,32.2884,18586.0
2020-01-03 14:10:00,36.18,36.19,36.16,36.19,3438.0,32.2706,32.2795,32.2528,32.2795,3438.0
2020-01-03 14:20:00,36.17,36.17,36.12,36.15,5164.0,32.2617,32.2617,32.2171,32.2438,5164.0
2020-01-03 14:30:00,36.15,36.19,36.15,36.17,5812.0,32.2438,32.2795,32.2438,32.2617,5812.0
2020-01-03 14:40:00,36.16,36.19,36.13,36.13,8256.0,32.2528,32.2795,32.226,32.226,8256.0
2020-01-03 14:50:00,36.15,36.16,36.08,36.08,11660.0,32.2438,32.2528,32.1814,32.1814,11660.0
2020-01-03 15:00:00,36.07,36.13,36.05,36.08,11852.0,32.1725,32.226,32.1546,32.1814,11852.0
2020-01-03 15:10:00,36.07,36.08,36.06,36.08,14218.0,32.1725,32.1814,32.1636,32.1814,14218.0
2020-01-03 15:20:00,36.08,36.13,36.07,36.1,16116.0,32.1814,32.226,32.1725,32.1992,16116.0
2020-01-03 15:30:00,36.09,36.13,36.04,36.09,23010.0,32.1903,32.226,32.1457,32.1903,23010.0
2020-01-03 15:40:00,36.07,36.13,36.03,36.07,44822.0,32.1725,32.226,32.1368,32.1725,44822.0
2020-01-03 15:50:00,36.06,36.1,36.02,36.05,160802.0,32.1636,32.1992,32.1279,32.1546,160802.0
2020-01-06 09:30:00,36.04,36.45,36.04,36.38,55192.0,32.1457,32.5114,32.1457,32.449,55192.0
2020-01-06 09:40:00,36.35,36.38,36.1,36.13,32488.0,32.4222,32.449,32.1992,32.226,32488.0
2020-01-06 09:50:00,36.2,36.24,36.04,36.06,12578.0,32.2884,32.3241,32.1457,32.1636,12578.0
2020-01-06 10:00:00,36.06,36.12,35.99,36.1,12238.0,32.1636,32.2171,32.1011,32.1992,12238.0
2020-01-06 10:10:00,36.1,36.16,36.08,36.1,4800.0,32.1992,32.2528,32.1814,32.1992,4800.0
2020-01-06 10:20:00,36.1,36.15,36.04,36.1,14838.0,32.1992,32.2438,32.1457,32.1992,14838.0
2020-01-06 10:30:00,36.15,36.22,36.13,36.22,11030.0,32.2438,32.3063,32.226,32.3063,11030.0
2020-01-06 10:40:00,36.23,36.24,36.16,36.2,33696.0,32.3152,32.3241,32.2528,32.2884,33696.0
2020-01-06 10:50:00,36.2,36.29,36.2,36.26,18760.0,32.2884,32.3687,32.2884,32.3419,18760.0
2020-01-06 11:00:00,36.26,36.3,36.24,36.25,12100.0,32.3419,32.3776,32.3241,32.333,12100.0
2020-01-06 11:10:00,36.24,36.35,36.24,36.35,10026.0,32.3241,32.4222,32.3241,32.4222,10026.0
2020-01-06 11:20:00,36.36,36.39,36.35,36.37,11088.0,32.4311,32.4579,32.4222,32.4401,11088.0
2020-01-06 11:30:00,36.37,36.39,36.35,36.37,9412.0,32.4401,32.4579,32.4222,32.4401,9412.0
2020-01-06 11:40:00,36.38,36.43,36.38,36.43,7204.0,32.449,32.4936,32.449,32.4936,7204.0
2020-01-06 11:50:00,36.45,36.45,36.38,36.39,13768.0,32.5114,32.5114,32.449,32.4579,13768.0
2020-01-06 12:00:00,36.38,36.39,36.33,36.35,7400.0,32.449,32.4579,32.4044,32.4222,7400.0
2020-01-06 12:10:00,36.35,36.37,36.27,36.27,9678.0,32.4222,32.4401,32.3509,32.3509,9678.0
2020-01-06 12:20:00,36.27,36.32,36.27,36.31,8284.0,32.3509,32.3955,32.3509,32.3865,8284.0
2020-01-06 12:30:00,36.29,36.3,36.22,36.22,12760.0,32.3687,32.3776,32.3063,32.3063,12760.0
2020-01-06 12:40:00,36.23,36.24,36.21,36.21,5456.0,32.3152,32.3241,32.2974,32.2974,5456.0
2020-01-06 12:50:00,36.22,36.23,36.2,36.22,6598.0,32.3063,32.3152,32.2884,32.3063,6598.0
2020-01-06 13:00:00,36.22,36.29,36.22,36.29,12742.0,32.3063,32.3687,32.3063,32.3687,12742.0
2020-01-06 13:10:00,36.3,36.3,36.23,36.28,21118.0,32.3776,32.3776,32.3152,32.3598,21118.0
2020-01-06 13:20:00,36.27,36.32,36.27,36.32,18432.0,32.3509,32.3955,32.3509,32.3955,18432.0
2020-01-06 13:30:00,36.32,36.32,36.27,36.27,16178.0,32.3955,32.3955,32.3509,32.3509,16178.0
2020-01-06 13:40:00,36.27,36.3,36.24,36.29,16224.0,32.3509,32.3776,32.3241,32.3687,16224.0
2020-01-06 13:50:00,36.29,36.32,36.26,36.32,10566.0,32.3687,32.3955,32.3419,32.3955,10566.0
2020-01-06 14:00:00,36.34,36.39,36.33,36.37,6590.0,32.4133,32.4579,32.4044,32.4401,6590.0
2020-01-06 14:10:00,36.38,36.41,36.35,36.39,14600.0,32.449,32.4757,32.4222,32.4579,14600.0
2020-01-06 14:20:00,36.38,36.43,36.34,36.36,17918.0,32.449,32.4936,32.4133,32.4311,17918.0
2020-01-06 14:30:00,36.37,36.37,36.2,36.2,38138.0,32.4401,32.4401,32.2884,32.2884,38138.0
2020-01-06 14:40:00,36.21,36.27,36.21,36.21,18880.0,32.2974,32.3509,32.2974,32.2974,18880.0
2020-01-06 14:50:00,36.21,36.24,36.2,36.22,4124.0,32.2974,32.3241,32.2884,32.3063,4124.0
2020-01-06 15:00:00,36.22,36.29,36.22,36.29,29830.0,32.3063,32.3687,32.3063,32.3687,29830.0
2020-01-06 15:10:00,36.28,36.29,36.25,36.27,19586.0,32.3598,32.3687,32.333,32.3509,19586.0
2020-01-06 15:20:00,36.27,36.27,36.22,36.24,20278.0,32.3509,32.3509,32.3063,32.3241,20278.0
2020-01-06 15:30:00,36.24,36.25,36.19,36.24,22080.0,32.3241,32.333,32.2795,32.3241,22080.0
2020-01-06 15:40:00,36.24,36.27,36.21,36.23,27538.0,32.3241,32.3509,32.2974,32.3152,27538.0
2020-01-06 15:50:00,36.21,36.26,36.18,36.21,84338.0,32.2974,32.3419,32.2706,32.2974,84338.0
2020-01-07 09:30:00,36.1,36.34,35.99,36.16,25422.0,32.1992,32.4133,32.1011,32.2528,25422.0
2020-01-07 09:40:00,36.16,36.19,35.92,36.01,18744.0,32.2528,32.2795,32.0387,32.119,18744.0
2020-01-07 09:50:00,35.97,35.99,35.88,35.97,35114.0,32.0833,32.1011,32.003,32.0833,35114.0
2020-01-07 10:00:00,35.99,36.38,35.95,36.36,14490.0,32.1011,32.449,32.0654,32.4311,14490.0
2020-01-07 10:10:00,36.35,36.4,36.3,36.33,26450.0,32.4222,32.4668,32.3776,32.4044,26450.0
2020-01-07 10:20:00,36.33,36.33,36.25,36.3,18256.0,32.4044,32.4044,32.333,32.3776,18256.0
2020-01-07 10:30:00,36.31,36.33,36.26,36.27,8586.0,32.3865,32.4044,32.3419,32.3509,8586.0
2020-01-07 10:40:00,36.27,36.32,36.26,36.3,11840.0,32.3509,32.3955,32.3419,32.3776,11840.0
2020-01-07 10:50:00,36.28,36.33,36.24,36.3,43810.0,32.3598,32.4044,32.3241,32.3776,43810.0
2020-01-07 11:00:00,36.29,36.33,36.26,36.29,16298.0,32.3687,32.4044,32.3419,32.3687,16298.0
2020-01-07 11:10:00,36.31,36.32,36.26,36.27,9180.0,32.3865,32.3955,32.3419,32.3509,9180.0
2020-01-07 11:20:00,36.27,36.32,36.25,36.27,13458.0,32.3509,32.3955,32.333,32.3509,13458.0
2020-01-07 11:30:00,36.27,36.4,36.22,36.4,35290.0,32.3509,32.4668,32.3063,32.4668,35290.0
2020-01-07 11:40:00,36.41,36.51,36.39,36.42,43392.0,32.4757,32.5649,32.4579,32.4847,43392.0
2020-01-07 11:50:00,36.43,36.51,36.4,36.49,31536.0,32.4936,32.5649,32.4668,32.5471,31536.0
2020-01-07 12:00:00,36.5,36.54,36.37,36.43,135424.0,32.556,32.5917,32.4401,32.4936,135424.0
2020-01-07 12:10:00,36.44,36.5,36.44,36.48,18620.0,32.5025,32.556,32.5025,32.5382,18620.0
2020-01-07 12:20:00,36.48,36.53,36.48,36.5,16494.0,32.5382,32.5828,32.5382,32.556,16494.0
2020-01-07 12:30:00,36.5,36.54,36.46,36.54,19062.0,32.556,32.5917,32.5203,32.5917,19062.0
2020-01-07 12:40:00,36.54,36.54,36.48,36.53,12994.0,32.5917,32.5917,32.5382,32.5828,12994.0
2020-01-07 12:50:00,36.53,36.56,36.48,36.56,22126.0,32.5828,32.6095,32.5382,32.6095,22126.0
2020-01-07 13:00:00,36.57,36.64,36.56,36.63,7854.0,32.6185,32.6809,32.6095,32.672,7854.0
2020-01-07 13:10:00,36.63,36.63,36.6,36.63,9768.0,32.672,32.672,32.6452,32.672,9768.0
2020-01-07 13:20:00,36.62,36.63,36.59,36.63,24124.0,32.663,32.672,32.6363,32.672,24124.0
2020-01-07 13:30:00,36.63,36.66,36.6,36.64,9646.0,32.672,32.6987,32.6452,32.6809,9646.0
2020-01-07 13:40:00,36.65,36.65,36.59,36.6,10280.0,32.6898,32.6898,32.6363,32.6452,10280.0
2020-01-07 13:50:00,36.6,36.65,36.6,36.63,24958.0,32.6452,32.6898,32.6452,32.672,24958.0
2020-01-07 14:00:00,36.63,36.66,36.6,36.66,8100.0,32.672,32.6987,32.6452,32.6987,8100.0
2020-01-07 14:10:00,36.63,36.64,36.6,36.62,12330.0,32.672,32.6809,32.6452,32.663,12330.0
2020-01-07 14:20:00,36.62,36.68,36.62,36.67,7850.0,32.663,32.7166,32.663,32.7076,7850.0
2020-01-07 14:30:00,36.68,36.74,36.68,36.74,14024.0,32.7166,32.7701,32.7166,32.7701,14024.0
2020-01-07 14:40:00,36.71,36.77,36.71,36.72,21750.0,32.7433,32.7968,32.7433,32.7522,21750.0
2020-01-07 14:50:00,36.72,36.82,36.72,36.81,16348.0,32.7522,32.8414,32.7522,32.8325,16348.0
2020-01-07 15:00:00,36.81,36.83,36.77,36.81,23140.0,32.8325,32.8504,32.7968,32.8325,23140.0
2020-01-07 15:10:00,36.8,36.9,36.8,36.9,27358.0,32.8236,32.9128,32.8236,32.9128,27358.0
2020-01-07 15:20:00,36.9,36.96,36.87,36.95,27870.0,32.9128,32.9663,32.886,32.9574,27870.0
2020-01-07 15:30:00,36.96,36.99,36.92,36.98,39576.0,32.9663,32.9931,32.9306,32.9842,39576.0
2020-01-07 15:40:00,36.98,37.02,36.95,37.0,60786.0,32.9842,33.0198,32.9574,33.002,60786.0
2020-01-07 15:50:00,36.98,37.01,36.87,36.87,262608.0,32.9842,33.0109,32.886,32.886,262608.0
2020-01-08 09:30:00,36.9,37.17,36.73,37.17,31592.0,32.9128,33.1536,32.7612,33.1536,31592.0
2020-01-08 09:40:00,37.15,37.19,37.01,37.06,15128.0,33.1358,33.1715,33.0109,33.0555,15128.0
2020-01-08 09:50:00,37.04,37.3,37.02,37.27,17424.0,33.0377,33.2696,33.0198,33.2428,17424.0
2020-01-08 10:00:00,37.3,37.3,37.22,37.24,14558.0,33.2696,33.2696,33.1982,33.2161,14558.0
2020-01-08 10:10:00,37.23,37.24,36.98,36.98,9648.0,33.2071,33.2161,32.9842,32.9842,9648.0
2020-01-08 10:20:00,36.99,37.02,36.85,36.91,20522.0,32.9931,33.0198,32.8682,32.9217,20522.0
2020-01-08 10:30:00,36.92,37.09,36.75,37.06,62304.0,32.9306,33.0823,32.779,33.0555,62304.0
2020-01-08 10:40:00,37.03,37.05,36.93,37.02,20700.0,33.0287,33.0466,32.9396,33.0198,20700.0
2020-01-08 10:50:00,37.06,37.15,37.04,37.15,14648.0,33.0555,33.1358,33.0377,33.1358,14648.0
2020-01-08 11:00:00,37.13,37.19,37.1,37.18,16086.0,33.1179,33.1715,33.0912,33.1625,16086.0
2020-01-08 11:10:00,37.18,37.23,37.16,37.21,29872.0,33.1625,33.2071,33.1447,33.1893,29872.0
2020-01-08 11:20:00,37.18,37.29,37.13,37.27,20876.0,33.1625,33.2607,33.1179,33.2428,20876.0
2020-01-08 11:30:00,37.28,37.35,37.24,37.34,27290.0,33.2517,33.3142,33.2161,33.3053,27290.0
2020-01-08 11:40:00,37.34,37.44,37.34,37.4,28926.0,33.3053,33.3944,33.3053,33.3588,28926.0
2020-01-08 11:50:00,37.38,37.4,37.31,37.31,15506.0,33.3409,33.3588,33.2785,33.2785,15506.0
2020-01-08 12:00:00,37.33,37.37,37.3,37.37,16756.0,33.2963,33.332,33.2696,33.332,16756.0
2020-01-08 12:10:00,37.37,37.38,37.3,37.38,18798.0,33.332,33.3409,33.2696,33.3409,18798.0
2020-01-08 12:20:00,37.39,37.49,37.38,37.49,48190.0,33.3498,33.439,33.3409,33.439,48190.0
2020-01-08 12:30:00,37.49,37.51,37.38,37.39,64398.0,33.439,33.4569,33.3409,33.3498,64398.0
2020-01-08 12:40:00,37.38,37.43,37.35,37.4,13364.0,33.3409,33.3855,33.3142,33.3588,13364.0
2020-01-08 12:50:00,37.37,37.39,37.35,37.35,14630.0,33.332,33.3498,33.3142,33.3142,14630.0
2020-01-08 13:00:00,37.36,37.41,37.27,37.41,19732.0,33.3231,33.3677,33.2428,33.3677,19732.0
2020-01-08 13:10:00,37.41,37.42,37.31,37.34,18026.0,33.3677,33.3766,33.2785,33.3053,18026.0
2020-01-08 13:20:00,37.34,37.39,37.33,37.38,21762.0,33.3053,33.3498,33.2963,33.3409,21762.0
2020-01-08 13:30:00,37.4,37.44,37.36,37.4,33202.0,33.3588,33.3944,33.3231,33.3588,33202.0
2020-01-08 13:40:00,37.39,37.39,37.3,37.32,39106.0,33.3498,33.3498,33.2696,33.2874,39106.0
2020-01-08 13:50:00,37.34,37.34,37.23,37.25,20186.0,33.3053,33.3053,33.2071,33.225,20186.0
2020-01-08 14:00:00,37.24,37.26,37.2,37.2,33800.0,33.2161,33.2339,33.1804,33.1804,33800.0
2020-01-08 14:10:00,37.2,37.22,37.1,37.11,23684.0,33.1804,33.1982,33.0912,33.1001,23684.0
2020-01-08 14:20:00,37.1,37.21,37.1,37.2,14408.0,33.0912,33.1893,33.0912,33.1804,14408.0
2020-01-08 14:30:00,37.2,37.24,37.19,37.19,29404.0,33.1804,33.2161,33.1715,33.1715,29404.0
2020-01-08 14:40:00,37.19,37.24,37.15,37.21,20618.0,33.1715,33.2161,33.1358,33.1893,20618.0
2020-01-08 14:50:00,37.22,37.25,37.19,37.23,24658.0,33.1982,33.225,33.1715,33.2071,24658.0
2020-01-08 15:00:00,37.23,37.25,37.22,37.24,24442.0,33.2071,33.225,33.1982,33.2161,24442.0
2020-01-08 15:10:00,37.24,37.37,37.24,37.35,52972.0,33.2161,33.332,33.2161,33.3142,52972.0
2020-01-08 15:20:00,37.34,37.37,37.32,37.37,38350.0,33.3053,33.332,33.2874,33.332,38350.0
2020-01-08 15:30:00,37.36,37.4,37.26,37.3,51124.0,33.3231,33.3588,33.2339,33.2696,51124.0
2020-01-08 15:40:00,37.3,37.34,37.17,37.17,156336.0,33.2696,33.3053,33.1536,33.1536,156336.0
2020-01-08 15:50:00,37.18,37.2,37.09,37.15,189892.0,33.1625,33.1804,33.0823,33.1358,189892.0
2020-01-09 09:30:00,37.21,37.26,36.96,37.01,28374.0,33.1893,33.2339,32.9663,33.0109,28374.0
2020-01-09 09:40:00,37.06,37.26,36.96,37.26,16526.0,33.0555,33.2339,32.9663,33.2339,16526.0
2020-01-09 09:50:00,37.22,37.31,37.1,37.11,20988.0,33.1982,33.2785,33.0912,33.1001,20988.0
2020-01-09 10:00:00,37.13,37.38,37.1,37.3,38238.0,33.1179,33.3409,33.0912,33.2696,38238.0
2020-01-09 10:10:00,37.28,37.34,37.26,37.3,15032.0,33.2517,33.3053,33.2339,33.2696,15032.0
2020-01-09 10:20:00,37.24,37.28,37.12,37.22,30154.0,33.2161,33.2517,33.109,33.1982,30154.0
2020-01-09 10:30:00,37.2,37.2,37.07,37.18,26540.0,33.1804,33.1804,33.0644,33.1625,26540.0
2020-01-09 10:40:00,37.18,37.19,37.1,37.13,18882.0,33.1625,33.1715,33.0912,33.1179,18882.0
2020-01-09 10:50:00,37.17,37.19,37.09,37.1,11176.0,33.1536,33.1715,33.0823,33.0912,11176.0
2020-01-09 11:00:00,37.1,37.16,37.1,37.12,24766.0,33.0912,33.1447,33.0912,33.109,24766.0
2020-01-09 11:10:00,37.12,37.19,37.09,37.18,9958.0,33.109,33.1715,33.0823,33.1625,9958.0
2020-01-09 11:20:00,37.19,37.2,37.17,37.18,8300.0,33.1715,33.1804,33.1536,33.1625,8300.0
2020-01-09 11:30:00,37.17,37.22,37.17,37.18,7488.0,33.1536,33.1982,33.1536,33.1625,7488.0
2020-01-09 11:40:00,37.18,37.21,37.15,37.16,7592.0,33.1625,33.1893,33.1358,33.1447,7592.0
2020-01-09 11:50:00,37.16,37.24,37.13,37.24,8990.0,33.1447,33.2161,33.1179,33.2161,8990.0
2020-01-09 12:00:00,37.24,37.27,37.23,37.25,5112.0,33.2161,33.2428,33.2071,33.225,5112.0
2020-01-09 12:10:00,37.25,37.3,37.22,37.24,11564.0,33.225,33.2696,33.1982,33.2161,11564.0
2020-01-09 12:20:00,37.24,37.26,37.18,37.19,26654.0,33.2161,33.2339,33.1625,33.1715,26654.0
2020-01-09 12:30:00,37.2,37.23,37.17,37.19,30326.0,33.1804,33.2071,33.1536,33.1715,30326.0
2020-01-09 12:40:00,37.17,37.21,37.15,37.16,21506.0,33.1536,33.1893,33.1358,33.1447,21506.0
2020-01-09 12:50:00,37.16,37.26,37.16,37.25,13010.0,33.1447,33.2339,33.1447,33.225,13010.0
2020-01-09 13:00:00,37.25,37.26,37.18,37.19,28690.0,33.225,33.2339,33.1625,33.1715,28690.0
2020-01-09 13:10:00,37.2,37.2,37.1,37.13,29506.0,33.1804,33.1804,33.0912,33.1179,29506.0
2020-01-09 13:20:00,37.15,37.22,37.11,37.2,14570.0,33.1358,33.1982,33.1001,33.1804,14570.0
2020-01-09 13:30:00,37.19,37.21,37.17,37.18,10620.0,33.1715,33.1893,33.1536,33.1625,10620.0
2020-01-09 13:40:00,37.19,37.21,37.17,37.18,10952.0,33.1715,33.1893,33.1536,33.1625,10952.0
2020-01-09 13:50:00,37.18,37.19,37.15,37.19,20790.0,33.1625,33.1715,33.1358,33.1715,20790.0
2020-01-09 14:00:00,37.2,37.27,37.2,37.27,13186.0,33.1804,33.2428,33.1804,33.2428,13186.0
2020-01-09 14:10:00,37.28,37.34,37.23,37.33,21250.0,33.2517,33.3053,33.2071,33.2963,21250.0
2020-01-09 14:20:00,37.33,37.35,37.3,37.32,20154.0,33.2963,33.3142,33.2696,33.2874,20154.0
2020-01-09 14:30:00,37.31,37.39,37.31,37.38,14342.0,33.2785,33.3498,33.2785,33.3409,14342.0
2020-01-09 14:40:00,37.38,37.44,37.38,37.43,27738.0,33.3409,33.3944,33.3409,33.3855,27738.0
2020-01-09 14:50:00,37.42,37.45,37.4,37.45,28200.0,33.3766,33.4034,33.3588,33.4034,28200.0
2020-01-09 15:00:00,37.45,37.46,37.4,37.45,32032.0,33.4034,33.4123,33.3588,33.4034,32032.0
2020-01-09 15:10:00,37.45,37.48,37.4,37.47,18414.0,33.4034,33.4301,33.3588,33.4212,18414.0
2020-01-09 15:20:00,37.47,37.48,37.42,37.44,34528.0,33.4212,33.4301,33.3766,33.3944,34528.0
2020-01-09 15:30:00,37.44,37.52,37.41,37.49,65054.0,33.3944,33.4658,33.3677,33.439,65054.0
2020-01-09 15:40:00,37.49,37.52,37.47,37.47,149300.0,33.439,33.4658,33.4212,33.4212,149300.0
2020-01-09 15:50:00,37.47,37.56,37.46,37.55,266936.0,33.4212,33.5015,33.4123,33.4926,266936.0
2020-01-10 09:30:00,37.52,37.57,37.38,37.46,18170.0,33.4658,33.5104,33.3409,33.4123,18170.0
2020-01-10 09:40:00,37.4,37.43,37.17,37.37,40786.0,33.3588,33.3855,33.1536,33.332,40786.0
2020-01-10 09:50:00,37.4,37.4,37.18,37.27,37076.0,33.3588,33.3588,33.1625,33.2428,37076.0
2020-01-10 10:00:00,37.31,37.32,37.24,37.24,7328.0,33.2785,33.2874,33.2161,33.2161,7328.0
2020-01-10 10:10:00,37.23,37.33,37.22,37.31,15594.0,33.2071,33.2963,33.1982,33.2785,15594.0
2020-01-10 10:20:00,37.34,37.38,37.28,37.28,9848.0,33.3053,33.3409,33.2517,33.2517,9848.0
2020-01-10 10:30:00,37.29,37.35,37.24,37.29,12644.0,33.2607,33.3142,33.2161,33.2607,12644.0
2020-01-10 10:40:00,37.31,37.33,37.2,37.21,39930.0,33.2785,33.2963,33.1804,33.1893,39930.0
2020-01-10 10:50:00,37.21,37.27,37.2,37.24,11842.0,33.1893,33.2428,33.1804,33.2161,11842.0
2020-01-10 11:00:00,37.25,37.32,37.25,37.29,18902.0,33.225,33.2874,33.225,33.2607,18902.0
2020-01-10 11:10:00,37.31,37.32,37.27,37.29,8218.0,33.2785,33.2874,33.2428,33.2607,8218.0
2020-01-10 11:20:00,37.29,37.29,37.22,37.23,14066.0,33.2607,33.2607,33.1982,33.2071,14066.0
2020-01-10 11:30:00,37.24,37.26,37.21,37.26,10776.0,33.2161,33.2339,33.1893,33.2339,10776.0
2020-01-10 11:40:00,37.27,37.27,37.14,37.17,25248.0,33.2428,33.2428,33.1269,33.1536,25248.0
2020-01-10 11:50:00,37.17,37.23,37.15,37.15,22802.0,33.1536,33.2071,33.1358,33.1358,22802.0
2020-01-10 12:00:00,37.16,37.21,37.16,37.18,15954.0,33.1447,33.1893,33.1447,33.1625,15954.0
2020-01-10 12:10:00,37.18,37.22,37.1,37.17,17020.0,33.1625,33.1982,33.0912,33.1536,17020.0
2020-01-10 12:20:00,37.18,37.22,37.15,37.22,14800.0,33.1625,33.1982,33.1358,33.1982,14800.0
2020-01-10 12:30:00,37.22,37.24,37.2,37.23,8898.0,33.1982,33.2161,33.1804,33.2071,8898.0
2020-01-10 12:40:00,37.22,37.22,37.16,37.19,12866.0,33.1982,33.1982,33.1447,33.1715,12866.0
2020-01-10 12:50:00,37.19,37.19,37.13,37.17,9912.0,33.1715,33.1715,33.1179,33.1536,9912.0
2020-01-10 13:00:00,37.15,37.15,37.1,37.12,16572.0,33.1358,33.1358,33.0912,33.109,16572.0
2020-01-10 13:10:00,37.1,37.16,37.1,37.13,10680.0,33.0912,33.1447,33.0912,33.1179,10680.0
2020-01-10 13:20:00,37.14,37.22,37.13,37.22,24084.0,33.1269,33.1982,33.1179,33.1982,24084.0
2020-01-10 13:30:00,37.22,37.26,37.21,37.25,14070.0,33.1982,33.2339,33.1893,33.225,14070.0
2020-01-10 13:40:00,37.24,37.29,37.24,37.27,18928.0,33.2161,33.2607,33.2161,33.2428,18928.0
2020-01-10 13:50:00,37.28,37.31,37.27,37.31,15814.0,33.2517,33.2785,33.2428,33.2785,15814.0
2020-01-10 14:00:00,37.3,37.38,37.28,37.35,17244.0,33.2696,33.3409,33.2517,33.3142,17244.0
2020-01-10 14:10:00,37.34,37.34,37.27,37.32,14740.0,33.3053,33.3053,33.2428,33.2874,14740.0
2020-01-10 14:20:00,37.33,37.34,37.24,37.3,29510.0,33.2963,33.3053,33.2161,33.2696,29510.0
2020-01-10 14:30:00,37.3,37.31,37.22,37.22,16330.0,33.2696,33.2785,33.1982,33.1982,16330.0
2020-01-10 14:40:00,37.21,37.23,37.17,37.2,15884.0,33.1893,33.2071,33.1536,33.1804,15884.0
2020-01-10 14:50:00,37.21,37.21,37.13,37.17,23310.0,33.1893,33.1893,33.1179,33.1536,23310.0
2020-01-10 15:00:00,37.16,37.23,37.13,37.23,39608.0,33.1447,33.2071,33.1179,33.2071,39608.0
2020-01-10 15:10:00,37.21,37.29,37.19,37.22,45612.0,33.1893,33.2607,33.1715,33.1982,45612.0
2020-01-10 15:20:00,37.22,37.26,37.2,37.23,26026.0,33.1982,33.2339,33.1804,33.2071,26026.0
2020-01-10 15:30:00,37.22,37.23,37.13,37.15,26326.0,33.1982,33.2071,33.1179,33.1358,26326.0
2020-01-10 15:40:00,37.13,37.16,37.06,37.07,32090.0,33.1179,33.1447,33.0555,33.0644,32090.0
2020-01-10 15:50:00,37.05,37.21,37.05,37.18,95310.0,33.0466,33.1893,33.0466,33.1625,95310.0
2020-01-13 09:30:00,37.34,37.44,37.24,37.38,15528.0,33.3053,33.3944,33.2161,33.3409,15528.0
2020-01-13 09:40:00,37.35,37.35,37.08,37.15,34690.0,33.3142,33.3142,33.0733,33.1358,34690.0
2020-01-13 09:50:00,37.15,37.39,37.13,37.35,49310.0,33.1358,33.3498,33.1179,33.3142,49310.0
2020-01-13 10:00:00,37.36,37.48,37.34,37.36,14002.0,33.3231,33.4301,33.3053,33.3231,14002.0
2020-01-13 10:10:00,37.31,37.37,37.24,37.26,42892.0,33.2785,33.332,33.2161,33.2339,42892.0
2020-01-13 10:20:00,37.24,37.3,37.23,37.24,5358.0,33.2161,33.2696,33.2071,33.2161,5358.0
2020-01-13 10:30:00,37.27,37.35,37.24,37.34,12976.0,33.2428,33.3142,33.2161,33.3053,12976.0
2020-01-13 10:40:00,37.35,37.37,37.31,37.37,16836.0,33.3142,33.332,33.2785,33.332,16836.0
2020-01-13 10:50:00,37.35,37.42,37.34,37.36,10170.0,33.3142,33.3766,33.3053,33.3231,10170.0
2020-01-13 11:00:00,37.38,37.45,37.38,37.4,10056.0,33.3409,33.4034,33.3409,33.3588,10056.0
2020-01-13 11:10:00,37.41,37.43,37.37,37.42,9600.0,33.3677,33.3855,33.332,33.3766,9600.0
2020-01-13 11:20:00,37.41,37.47,37.38,37.39,17442.0,33.3677,33.4212,33.3409,33.3498,17442.0
2020-01-13 11:30:00,37.38,37.45,37.37,37.37,65138.0,33.3409,33.4034,33.332,33.332,65138.0
2020-01-13 11:40:00,37.38,37.38,37.32,37.32,6528.0,33.3409,33.3409,33.2874,33.2874,6528.0
2020-01-13 11:50:00,37.32,37.35,37.31,37.32,4438.0,33.2874,33.3142,33.2785,33.2874,4438.0
2020-01-13 12:00:00,37.33,37.44,37.33,37.44,10870.0,33.2963,33.3944,33.2963,33.3944,10870.0
2020-01-13 12:10:00,37.4,37.44,37.37,37.38,13704.0,33.3588,33.3944,33.332,33.3409,13704.0
2020-01-13 12:20:00,37.37,37.38,37.33,37.33,26250.0,33.332,33.3409,33.2963,33.2963,26250.0
2020-01-13 12:30:00,37.35,37.4,37.35,37.39,11978.0,33.3142,33.3588,33.3142,33.3498,11978.0
2020-01-13 12:40:00,37.38,37.46,37.37,37.44,11776.0,33.3409,33.4123,33.332,33.3944,11776.0
2020-01-13 12:50:00,37.43,37.43,37.34,37.35,16000.0,33.3855,33.3855,33.3053,33.3142,16000.0
2020-01-13 13:00:00,37.35,37.35,37.3,37.33,11218.0,33.3142,33.3142,33.2696,33.2963,11218.0
2020-01-13 13:10:00,37.31,37.35,37.27,37.34,12168.0,33.2785,33.3142,33.2428,33.3053,12168.0
2020-01-13 13:20:00,37.34,37.35,37.33,37.34,11046.0,33.3053,33.3142,33.2963,33.3053,11046.0
2020-01-13 13:30:00,37.34,37.37,37.33,37.36,10792.0,33.3053,33.332,33.2963,33.3231,10792.0
2020-01-13 13:40:00,37.35,37.4,37.34,37.38,35148.0,33.3142,33.3588,33.3053,33.3409,35148.0
2020-01-13 13:50:00,37.38,37.44,37.35,37.4,18004.0,33.3409,33.3944,33.3142,33.3588,18004.0
2020-01-13 14:00:00,37.4,37.45,37.39,37.44,53238.0,33.3588,33.4034,33.3498,33.3944,53238.0
2020-01-13 14:10:00,37.44,37.48,37.43,37.44,11254.0,33.3944,33.4301,33.3855,33.3944,11254.0
2020-01-13 14:20:00,37.44,37.49,37.43,37.49,60762.0,33.3944,33.439,33.3855,33.439,60762.0
2020-01-13 14:30:00,37.49,37.58,37.48,37.58,12270.0,33.439,33.5193,33.4301,33.5193,12270.0
2020-01-13 14:40:00,37.56,37.56,37.49,37.5,16070.0,33.5015,33.5015,33.439,33.448,16070.0
2020-01-13 14:50:00,37.5,37.56,37.5,37.55,33866.0,33.448,33.5015,33.448,33.4926,33866.0
2020-01-13 15:00:00,37.56,37.62,37.56,37.57,47002.0,33.5015,33.555,33.5015,33.5104,47002.0
2020-01-13 15:10:00,37.57,37.57,37.49,37.53,38250.0,33.5104,33.5104,33.439,33.4747,38250.0
2020-01-13 15:20:00,37.54,37.65,37.51,37.65,117556.0,33.4836,33.5818,33.4569,33.5818,117556.0
2020-01-13 15:30:00,37.67,37.72,37.66,37.71,37756.0,33.5996,33.6442,33.5907,33.6353,37756.0
2020-01-13 15:40:00,37.71,37.74,37.69,37.74,44712.0,33.6353,33.662,33.6174,33.662,44712.0
2020-01-13 15:50:00,37.74,37.78,37.72,37.76,187582.0,33.662,33.6977,33.6442,33.6799,187582.0
2020-01-14 09:30:00,37.75,37.77,37.52,37.74,38172.0,33.6709,33.6888,33.4658,33.662,38172.0
2020-01-14 09:40:00,37.66,37.88,37.63,37.85,13402.0,33.5907,33.7869,33.5639,33.7601,13402.0
2020-01-14 09:50:00,37.85,37.92,37.81,37.82,79916.0,33.7601,33.8226,33.7245,33.7334,79916.0
2020-01-14 10:00:00,37.84,37.84,37.74,37.77,16268.0,33.7512,33.7512,33.662,33.6888,16268.0
2020-01-14 10:10:00,37.77,37.8,37.74,37.77,9254.0,33.6888,33.7155,33.662,33.6888,9254.0
2020-01-14 10:20:00,37.78,37.81,37.75,37.81,13138.0,33.6977,33.7245,33.6709,33.7245,13138.0
2020-01-14 10:30:00,37.82,37.92,37.81,37.83,24462.0,33.7334,33.8226,33.7245,33.7423,24462.0
2020-01-14 10:40:00,37.83,37.85,37.81,37.83,7402.0,33.7423,33.7601,33.7245,33.7423,7402.0
2020-01-14 10:50:00,37.84,37.89,37.81,37.87,13132.0,33.7512,33.7958,33.7245,33.778,13132.0
2020-01-14 11:00:00,37.85,37.94,37.85,37.92,9446.0,33.7601,33.8404,33.7601,33.8226,9446.0
2020-01-14 11:10:00,37.94,37.96,37.92,37.94,8978.0,33.8404,33.8583,33.8226,33.8404,8978.0
2020-01-14 11:20:00,37.96,38.03,37.95,38.03,8232.0,33.8583,33.9207,33.8493,33.9207,8232.0
2020-01-14 11:30:00,38.03,38.06,37.93,37.93,8652.0,33.9207,33.9475,33.8315,33.8315,8652.0
2020-01-14 11:40:00,37.91,37.98,37.91,37.94,12582.0,33.8137,33.8761,33.8137,33.8404,12582.0
2020-01-14 11:50:00,37.94,37.96,37.91,37.93,6336.0,33.8404,33.8583,33.8137,33.8315,6336.0
2020-01-14 12:00:00,37.94,37.94,37.86,37.91,13104.0,33.8404,33.8404,33.7691,33.8137,13104.0
2020-01-14 12:10:00,37.9,37.97,37.89,37.95,8022.0,33.8047,33.8672,33.7958,33.8493,8022.0
2020-01-14 12:20:00,37.96,37.99,37.93,37.93,5374.0,33.8583,33.885,33.8315,33.8315,5374.0
2020-01-14 12:30:00,37.93,38.02,37.93,37.99,9556.0,33.8315,33.9118,33.8315,33.885,9556.0
2020-01-14 12:40:00,38.02,38.02,37.96,37.98,9948.0,33.9118,33.9118,33.8583,33.8761,9948.0
2020-01-14 12:50:00,37.99,37.99,37.97,37.98,17842.0,33.885,33.885,33.8672,33.8761,17842.0
2020-01-14 13:00:00,37.98,37.98,37.96,37.97,13504.0,33.8761,33.8761,33.8583,33.8672,13504.0
2020-01-14 13:10:00,37.97,38.02,37.97,38.0,13152.0,33.8672,33.9118,33.8672,33.8939,13152.0
2020-01-14 13:20:00,38.0,38.02,37.98,38.02,13706.0,33.8939,33.9118,33.8761,33.9118,13706.0
2020-01-14 13:30:00,38.02,38.04,37.85,37.99,12622.0,33.9118,33.9296,33.7601,33.885,12622.0
2020-01-14 13:40:00,38.0,38.01,37.89,37.96,103950.0,33.8939,33.9029,33.7958,33.8583,103950.0
2020-01-14 13:50:00,37.94,37.95,37.8,37.82,42292.0,33.8404,33.8493,33.7155,33.7334,42292.0
2020-01-14 14:00:00,37.82,37.84,37.68,37.7,155212.0,33.7334,33.7512,33.6085,33.6264,155212.0
2020-01-14 14:10:00,37.71,37.76,37.63,37.74,60260.0,33.6353,33.6799,33.5639,33.662,60260.0
2020-01-14 14:20:00,37.73,37.77,37.73,37.75,37686.0,33.6531,33.6888,33.6531,33.6709,37686.0
2020-01-14 14:30:00,37.74,37.83,37.71,37.77,16766.0,33.662,33.7423,33.6353,33.6888,16766.0
2020-01-14 14:40:00,37.77,37.77,37.73,37.74,16198.0,33.6888,33.6888,33.6531,33.662,16198.0
2020-01-14 14:50:00,37.74,37.81,37.74,37.79,19886.0,33.662,33.7245,33.662,33.7066,19886.0
2020-01-14 15:00:00,37.79,37.84,37.77,37.79,40850.0,33.7066,33.7512,33.6888,33.7066,40850.0
2020-01-14 15:10:00,37.77,37.82,37.7,37.82,29396.0,33.6888,33.7334,33.6264,33.7334,29396.0
2020-01-14 15:20:00,37.8,37.92,37.8,37.87,20438.0,33.7155,33.8226,33.7155,33.778,20438.0
2020-01-14 15:30:00,37.86,37.95,37.85,37.95,26144.0,33.7691,33.8493,33.7601,33.8493,26144.0
2020-01-14 15:40:00,37.95,38.01,37.95,37.95,66390.0,33.8493,33.9029,33.8493,33.8493,66390.0
2020-01-14 15:50:00,37.95,38.02,37.9,38.01,171590.0,33.8493,33.9118,33.8047,33.9029,171590.0
2020-01-15 09:30:00,37.85,38.07,37.85,37.93,18338.0,33.7601,33.9564,33.7601,33.8315,18338.0
2020-01-15 09:40:00,37.88,37.97,37.8,37.86,25702.0,33.7869,33.8672,33.7155,33.7691,25702.0
2020-01-15 09:50:00,37.85,38.01,37.85,37.98,28760.0,33.7601,33.9029,33.7601,33.8761,28760.0
2020-01-15 10:00:00,37.99,38.12,37.99,38.04,20390.0,33.885,34.001,33.885,33.9296,20390.0
2020-01-15 10:10:00,38.05,38.15,38.02,38.07,32416.0,33.9385,34.0277,33.9118,33.9564,32416.0
2020-01-15 10:20:00,38.07,38.11,38.05,38.09,16058.0,33.9564,33.992,33.9385,33.9742,16058.0
2020-01-15 10:30:00,38.09,38.11,38.03,38.1,34850.0,33.9742,33.992,33.9207,33.9831,34850.0
2020-01-15 10:40:00,38.1,38.2,38.08,38.19,32176.0,33.9831,34.0723,33.9653,34.0634,32176.0
2020-01-15 10:50:00,38.19,38.23,38.12,38.21,21636.0,34.0634,34.0991,34.001,34.0812,21636.0
2020-01-15 11:00:00,38.19,38.19,38.02,38.02,23900.0,34.0634,34.0634,33.9118,33.9118,23900.0
2020-01-15 11:10:00,38.02,38.05,37.97,38.05,11566.0,33.9118,33.9385,33.8672,33.9385,11566.0
2020-01-15 11:20:00,38.04,38.1,38.03,38.09,10720.0,33.9296,33.9831,33.9207,33.9742,10720.0
2020-01-15 11:30:00,38.08,38.13,38.08,38.1,17022.0,33.9653,34.0099,33.9653,33.9831,17022.0
2020-01-15 11:40:00,38.12,38.17,38.11,38.14,8790.0,34.001,34.0456,33.992,34.0188,8790.0
2020-01-15 11:50:00,38.13,38.15,38.08,38.1,9318.0,34.0099,34.0277,33.9653,33.9831,9318.0
2020-01-15 12:00:00,38.1,38.1,38.0,38.06,10440.0,33.9831,33.9831,33.8939,33.9475,10440.0
2020-01-15 12:10:00,38.06,38.08,38.02,38.05,5818.0,33.9475,33.9653,33.9118,33.9385,5818.0
2020-01-15 12:20:00,38.1,38.1,38.04,38.05,7214.0,33.9831,33.9831,33.9296,33.9385,7214.0
2020-01-15 12:30:00,38.06,38.07,38.0,38.04,12622.0,33.9475,33.9564,33.8939,33.9296,12622.0
2020-01-15 12:40:00,38.03,38.06,37.97,37.99,20274.0,33.9207,33.9475,33.8672,33.885,20274.0
2020-01-15 12:50:00,37.99,37.99,37.96,37.96,22468.0,33.885,33.885,33.8583,33.8583,22468.0
2020-01-15 13:00:00,37.96,38.01,37.95,37.98,33126.0,33.8583,33.9029,33.8493,33.8761,33126.0
2020-01-15 13:10:00,37.98,38.01,37.96,38.01,22434.0,33.8761,33.9029,33.8583,33.9029,22434.0
2020-01-15 13:20:00,38.01,38.06,37.99,38.06,12520.0,33.9029,33.9475,33.885,33.9475,12520.0
2020-01-15 13:30:00,38.06,38.13,38.04,38.08,20756.0,33.9475,34.0099,33.9296,33.9653,20756.0
2020-01-15 13:40:00,38.08,38.08,38.03,38.06,14596.0,33.9653,33.9653,33.9207,33.9475,14596.0
2020-01-15 13:50:00,38.07,38.07,37.99,38.01,15562.0,33.9564,33.9564,33.885,33.9029,15562.0
2020-01-15 14:00:00,38.01,38.03,37.99,38.01,13874.0,33.9029,33.9207,33.885,33.9029,13874.0
2020-01-15 14:10:00,38.01,38.03,37.99,38.0,23650.0,33.9029,33.9207,33.885,33.8939,23650.0
2020-01-15 14:20:00,38.01,38.04,37.95,37.95,62458.0,33.9029,33.9296,33.8493,33.8493,62458.0
2020-01-15 14:30:00,37.96,38.03,37.94,38.01,37384.0,33.8583,33.9207,33.8404,33.9029,37384.0
2020-01-15 14:40:00,38.01,38.02,37.97,37.99,15258.0,33.9029,33.9118,33.8672,33.885,15258.0
2020-01-15 14:50:00,37.99,37.99,37.95,37.95,11938.0,33.885,33.885,33.8493,33.8493,11938.0
2020-01-15 15:00:00,37.95,37.95,37.83,37.84,25394.0,33.8493,33.8493,33.7423,33.7512,25394.0
2020-01-15 15:10:00,37.84,37.85,37.79,37.83,20044.0,33.7512,33.7601,33.7066,33.7423,20044.0
2020-01-15 15:20:00,37.84,37.85,37.8,37.84,106000.0,33.7512,33.7601,33.7155,33.7512,106000.0
2020-01-15 15:30:00,37.85,37.85,37.77,37.8,39964.0,33.7601,33.7601,33.6888,33.7155,39964.0
2020-01-15 15:40:00,37.8,37.9,37.76,37.8,60758.0,33.7155,33.8047,33.6799,33.7155,60758.0
2020-01-15 15:50:00,37.82,37.83,37.73,37.79,274976.0,33.7334,33.7423,33.6531,33.7066,274976.0
2020-01-16 09:30:00,38.0,38.0,37.74,37.91,40936.0,33.8939,33.8939,33.662,33.8137,40936.0
2020-01-16 09:40:00,37.91,37.95,37.88,37.91,5862.0,33.8137,33.8493,33.7869,33.8137,5862.0
2020-01-16 09:50:00,37.88,37.93,37.8,37.83,14664.0,33.7869,33.8315,33.7155,33.7423,14664.0
2020-01-16 10:00:00,37.85,37.9,37.78,37.89,31600.0,33.7601,33.8047,33.6977,33.7958,31600.0
2020-01-16 10:10:00,37.93,38.04,37.9,37.9,17940.0,33.8315,33.9296,33.8047,33.8047,17940.0
2020-01-16 10:20:00,37.88,37.92,37.83,37.92,14480.0,33.7869,33.8226,33.7423,33.8226,14480.0
2020-01-16 10:30:00,37.96,38.12,37.96,38.06,14470.0,33.8583,34.001,33.8583,33.9475,14470.0
2020-01-16 10:40:00,38.07,38.07,37.99,38.0,8506.0,33.9564,33.9564,33.885,33.8939,8506.0
2020-01-16 10:50:00,38.01,38.06,37.99,37.99,9712.0,33.9029,33.9475,33.885,33.885,9712.0
2020-01-16 11:00:00,38.02,38.05,37.96,37.96,18980.0,33.9118,33.9385,33.8583,33.8583,18980.0
2020-01-16 11:10:00,37.98,37.98,37.91,37.94,5400.0,33.8761,33.8761,33.8137,33.8404,5400.0
2020-01-16 11:20:00,37.93,37.97,37.9,37.94,18178.0,33.8315,33.8672,33.8047,33.8404,18178.0
2020-01-16 11:30:00,37.96,37.97,37.93,37.97,5252.0,33.8583,33.8672,33.8315,33.8672,5252.0
2020-01-16 11:40:00,37.97,37.97,37.92,37.93,3672.0,33.8672,33.8672,33.8226,33.8315,3672.0
2020-01-16 11:50:00,37.92,37.92,37.88,37.9,7262.0,33.8226,33.8226,33.7869,33.8047,7262.0
2020-01-16 12:00:00,37.9,37.95,37.89,37.91,13370.0,33.8047,33.8493,33.7958,33.8137,13370.0
2020-01-16 12:10:00,37.92,37.95,37.91,37.94,14422.0,33.8226,33.8493,33.8137,33.8404,14422.0
2020-01-16 12:20:00,37.93,37.98,37.93,37.96,55014.0,33.8315,33.8761,33.8315,33.8583,55014.0
2020-01-16 12:30:00,37.97,38.01,37.96,38.01,7788.0,33.8672,33.9029,33.8583,33.9029,7788.0
2020-01-16 12:40:00,38.0,38.02,37.93,37.99,73854.0,33.8939,33.9118,33.8315,33.885,73854.0
2020-01-16 12:50:00,37.99,38.05,37.99,38.05,10282.0,33.885,33.9385,33.885,33.9385,10282.0
2020-01-16 13:00:00,38.04,38.05,38.01,38.02,7924.0,33.9296,33.9385,33.9029,33.9118,7924.0
2020-01-16 13:10:00,38.02,38.03,37.99,38.03,9194.0,33.9118,33.9207,33.885,33.9207,9194.0
2020-01-16 13:20:00,38.06,38.08,38.04,38.08,24134.0,33.9475,33.9653,33.9296,33.9653,24134.0
2020-01-16 13:30:00,38.08,38.16,38.07,38.09,23764.0,33.9653,34.0366,33.9564,33.9742,23764.0
2020-01-16 13:40:00,38.07,38.12,38.06,38.12,11042.0,33.9564,34.001,33.9475,34.001,11042.0
2020-01-16 13:50:00,38.12,38.14,38.09,38.13,9206.0,34.001,34.0188,33.9742,34.0099,9206.0
2020-01-16 14:00:00,38.12,38.22,38.1,38.21,22998.0,34.001,34.0902,33.9831,34.0812,22998.0
2020-01-16 14:10:00,38.22,38.24,38.19,38.2,5954.0,34.0902,34.108,34.0634,34.0723,5954.0
2020-01-16 14:20:00,38.18,38.19,38.15,38.16,2668.0,34.0545,34.0634,34.0277,34.0366,2668.0
2020-01-16 14:30:00,38.16,38.19,38.14,38.19,16166.0,34.0366,34.0634,34.0188,34.0634,16166.0
2020-01-16 14:40:00,38.19,38.19,38.15,38.16,6162.0,34.0634,34.0634,34.0277,34.0366,6162.0
2020-01-16 14:50:00,38.15,38.19,38.13,38.17,6452.0,34.0277,34.0634,34.0099,34.0456,6452.0
2020-01-16 15:00:00,38.17,38.2,38.17,38.18,23300.0,34.0456,34.0723,34.0456,34.0545,23300.0
2020-01-16 15:10:00,38.18,38.21,38.18,38.2,9196.0,34.0545,34.0812,34.0545,34.0723,9196.0
2020-01-16 15:20:00,38.19,38.2,38.13,38.16,37026.0,34.0634,34.0723,34.0099,34.0366,37026.0
2020-01-16 15:30:00,38.17,38.21,38.13,38.21,18836.0,34.0456,34.0812,34.0099,34.0812,18836.0
2020-01-16 15:40:00,38.21,38.22,38.18,38.19,125524.0,34.0812,34.0902,34.0545,34.0634,125524.0
2020-01-16 15:50:00,38.2,38.27,38.13,38.26,143490.0,34.0723,34.1348,34.0099,34.1258,143490.0
2020-01-17 09:30:00,38.34,38.4,38.23,38.3,35120.0,34.1972,34.2507,34.0991,34.1615,35120.0
2020-01-17 09:40:00,38.3,38.38,38.24,38.32,23922.0,34.1615,34.2329,34.108,34.1794,23922.0
2020-01-17 09:50:00,38.32,38.33,38.22,38.28,38748.0,34.1794,34.1883,34.0902,34.1437,38748.0
2020-01-17 10:00:00,38.32,38.37,38.27,38.36,33258.0,34.1794,34.224,34.1348,34.215,33258.0
2020-01-17 10:10:00,38.4,38.41,38.23,38.32,54140.0,34.2507,34.2596,34.0991,34.1794,54140.0
2020-01-17 10:20:00,38.33,38.38,38.3,38.34,17782.0,34.1883,34.2329,34.1615,34.1972,17782.0
2020-01-17 10:30:00,38.34,38.4,38.31,38.34,14902.0,34.1972,34.2507,34.1704,34.1972,14902.0
2020-01-17 10:40:00,38.32,38.32,38.26,38.29,10166.0,34.1794,34.1794,34.1258,34.1526,10166.0
2020-01-17 10:50:00,38.27,38.34,38.24,38.33,24084.0,34.1348,34.1972,34.108,34.1883,24084.0
2020-01-17 11:00:00,38.34,38.43,38.34,38.41,6558.0,34.1972,34.2775,34.1972,34.2596,6558.0
2020-01-17 11:10:00,38.4,38.41,38.24,38.27,29978.0,34.2507,34.2596,34.108,34.1348,29978.0
2020-01-17 11:20:00,38.27,38.31,38.24,38.25,15228.0,34.1348,34.1704,34.108,34.1169,15228.0
2020-01-17 11:30:00,38.27,38.35,38.26,38.28,7880.0,34.1348,34.2061,34.1258,34.1437,7880.0
2020-01-17 11:40:00,38.27,38.31,38.24,38.25,5700.0,34.1348,34.1704,34.108,34.1169,5700.0
2020-01-17 11:50:00,38.27,38.34,38.25,38.32,11578.0,34.1348,34.1972,34.1169,34.1794,11578.0
2020-01-17 12:00:00,38.27,38.27,38.25,38.26,4094.0,34.1348,34.1348,34.1169,34.1258,4094.0
2020-01-17 12:10:00,38.27,38.34,38.26,38.34,11560.0,34.1348,34.1972,34.1258,34.1972,11560.0
2020-01-17 12:20:00,38.35,38.35,38.32,38.33,4742.0,34.2061,34.2061,34.1794,34.1883,4742.0
2020-01-17 12:30:00,38.3,38.31,38.29,38.3,2800.0,34.1615,34.1704,34.1526,34.1615,2800.0
2020-01-17 12:40:00,38.32,38.32,38.3,38.32,6424.0,34.1794,34.1794,34.1615,34.1794,6424.0
2020-01-17 12:50:00,38.32,38.4,38.32,38.38,9426.0,34.1794,34.2507,34.1794,34.2329,9426.0
2020-01-17 13:00:00,38.38,38.44,38.38,38.43,18000.0,34.2329,34.2864,34.2329,34.2775,18000.0
2020-01-17 13:10:00,38.44,38.5,38.43,38.5,46694.0,34.2864,34.3399,34.2775,34.3399,46694.0
2020-01-17 13:20:00,38.49,38.49,38.41,38.44,11530.0,34.331,34.331,34.2596,34.2864,11530.0
2020-01-17 13:30:00,38.42,38.44,38.41,38.41,7928.0,34.2686,34.2864,34.2596,34.2596,7928.0
2020-01-17 13:40:00,38.42,38.42,38.33,38.33,3604.0,34.2686,34.2686,34.1883,34.1883,3604.0
2020-01-17 13:50:00,38.32,38.33,38.3,38.32,14616.0,34.1794,34.1883,34.1615,34.1794,14616.0
2020-01-17 14:00:00,38.31,38.33,38.27,38.32,8784.0,34.1704,34.1883,34.1348,34.1794,8784.0
2020-01-17 14:10:00,38.31,38.36,38.31,38.35,6484.0,34.1704,34.215,34.1704,34.2061,6484.0
2020-01-17 14:20:00,38.35,38.35,38.31,38.32,7400.0,34.2061,34.2061,34.1704,34.1794,7400.0
2020-01-17 14:30:00,38.32,38.37,38.29,38.34,21658.0,34.1794,34.224,34.1526,34.1972,21658.0
2020-01-17 14:40:00,38.32,38.33,38.26,38.27,9756.0,34.1794,34.1883,34.1258,34.1348,9756.0
2020-01-17 14:50:00,38.27,38.33,38.26,38.33,10442.0,34.1348,34.1883,34.1258,34.1883,10442.0
2020-01-17 15:00:00,38.32,38.32,38.24,38.25,14482.0,34.1794,34.1794,34.108,34.1169,14482.0
2020-01-17 15:10:00,38.25,38.33,38.22,38.33,20286.0,34.1169,34.1883,34.0902,34.1883,20286.0
2020-01-17 15:20:00,38.32,38.36,38.3,38.33,18034.0,34.1794,34.215,34.1615,34.1883,18034.0
2020-01-17 15:30:00,38.33,38.35,38.27,38.27,17798.0,34.1883,34.2061,34.1348,34.1348,17798.0
2020-01-17 15:40:00,38.28,38.35,38.27,38.3,27828.0,34.1437,34.2061,34.1348,34.1615,27828.0
2020-01-17 15:50:00,38.3,38.33,38.26,38.32,88232.0,34.1615,34.1883,34.1258,34.1794,88232.0
2020-01-21 09:30:00,38.3,38.35,38.2,38.24,51426.0,34.1615,34.2061,34.0723,34.108,51426.0
2020-01-21 09:40:00,38.2,38.22,38.01,38.02,31436.0,34.0723,34.0902,33.9029,33.9118,31436.0
2020-01-21 09:50:00,38.01,38.08,37.96,38.02,29108.0,33.9029,33.9653,33.8583,33.9118,29108.0
2020-01-21 10:00:00,38.01,38.04,37.92,37.92,15614.0,33.9029,33.9296,33.8226,33.8226,15614.0
2020-01-21 10:10:00,37.9,38.0,37.89,37.91,13834.0,33.8047,33.8939,33.7958,33.8137,13834.0
2020-01-21 10:20:00,37.88,37.92,37.83,37.91,7004.0,33.7869,33.8226,33.7423,33.8137,7004.0
2020-01-21 10:30:00,37.94,38.02,37.9,37.95,8374.0,33.8404,33.9118,33.8047,33.8493,8374.0
2020-01-21 10:40:00,37.96,37.97,37.92,37.93,5624.0,33.8583,33.8672,33.8226,33.8315,5624.0
2020-01-21 10:50:00,37.92,37.95,37.92,37.94,7006.0,33.8226,33.8493,33.8226,33.8404,7006.0
2020-01-21 11:00:00,37.94,38.05,37.94,38.04,19314.0,33.8404,33.9385,33.8404,33.9296,19314.0
2020-01-21 11:10:00,38.03,38.06,37.99,38.01,27720.0,33.9207,33.9475,33.885,33.9029,27720.0
2020-01-21 11:20:00,38.01,38.02,37.93,37.99,4372.0,33.9029,33.9118,33.8315,33.885,4372.0
2020-01-21 11:30:00,37.99,38.06,37.99,38.06,157776.0,33.885,33.9475,33.885,33.9475,157776.0
2020-01-21 11:40:00,38.08,38.19,38.08,38.19,20102.0,33.9653,34.0634,33.9653,34.0634,20102.0
2020-01-21 11:50:00,38.19,38.25,38.18,38.24,13254.0,34.0634,34.1169,34.0545,34.108,13254.0
2020-01-21 12:00:00,38.25,38.29,38.23,38.27,19056.0,34.1169,34.1526,34.0991,34.1348,19056.0
2020-01-21 12:10:00,38.27,38.27,38.22,38.24,8514.0,34.1348,34.1348,34.0902,34.108,8514.0
2020-01-21 12:20:00,38.24,38.29,38.24,38.27,2800.0,34.108,34.1526,34.108,34.1348,2800.0
2020-01-21 12:30:00,38.28,38.32,38.28,38.28,7064.0,34.1437,34.1794,34.1437,34.1437,7064.0
2020-01-21 12:40:00,38.27,38.32,38.24,38.27,19798.0,34.1348,34.1794,34.108,34.1348,19798.0
2020-01-21 12:50:00,38.3,38.31,38.27,38.3,6884.0,34.1615,34.1704,34.1348,34.1615,6884.0
2020-01-21 13:00:00,38.34,38.37,38.3,38.31,16970.0,34.1972,34.224,34.1615,34.1704,16970.0
2020-01-21 13:10:00,38.32,38.35,38.28,38.28,5112.0,34.1794,34.2061,34.1437,34.1437,5112.0
2020-01-21 13:20:00,38.27,38.28,38.22,38.24,6786.0,34.1348,34.1437,34.0902,34.108,6786.0
2020-01-21 13:30:00,38.24,38.24,38.15,38.19,5854.0,34.108,34.108,34.0277,34.0634,5854.0
2020-01-21 13:40:00,38.17,38.17,38.08,38.08,6192.0,34.0456,34.0456,33.9653,33.9653,6192.0
2020-01-21 13:50:00,38.1,38.1,38.01,38.04,6224.0,33.9831,33.9831,33.9029,33.9296,6224.0
2020-01-21 14:00:00,38.02,38.08,38.01,38.06,9826.0,33.9118,33.9653,33.9029,33.9475,9826.0
2020-01-21 14:10:00,38.07,38.1,38.06,38.1,10382.0,33.9564,33.9831,33.9475,33.9831,10382.0
2020-01-21 14:20:00,38.08,38.13,38.06,38.12,9336.0,33.9653,34.0099,33.9475,34.001,9336.0
2020-01-21 14:30:00,38.11,38.21,38.1,38.2,18390.0,33.992,34.0812,33.9831,34.0723,18390.0
2020-01-21 14:40:00,38.19,38.24,38.19,38.21,12788.0,34.0634,34.108,34.0634,34.0812,12788.0
2020-01-21 14:50:00,38.2,38.28,38.19,38.27,26896.0,34.0723,34.1437,34.0634,34.1348,26896.0
2020-01-21 15:00:00,38.26,38.31,38.25,38.31,25904.0,34.1258,34.1704,34.1169,34.1704,25904.0
2020-01-21 15:10:00,38.31,38.33,38.27,38.28,15870.0,34.1704,34.1883,34.1348,34.1437,15870.0
2020-01-21 15:20:00,38.27,38.31,38.23,38.26,28706.0,34.1348,34.1704,34.0991,34.1258,28706.0
2020-01-21 15:30:00,38.25,38.31,38.22,38.24,35900.0,34.1169,34.1704,34.0902,34.108,35900.0
2020-01-21 15:40:00,38.26,38.26,38.11,38.12,64090.0,34.1258,34.1258,33.992,34.001,64090.0
2020-01-21 15:50:00,38.1,38.14,38.06,38.08,112762.0,33.9831,34.0188,33.9475,33.9653,112762.0
2020-01-22 09:30:00,38.33,38.41,38.26,38.33,15396.0,34.1883,34.2596,34.1258,34.1883,15396.0
2020-01-22 09:40:00,38.21,38.29,38.17,38.2,12144.0,34.0812,34.1526,34.0456,34.0723,12144.0
2020-01-22 09:50:00,38.2,38.2,37.94,38.0,53818.0,34.0723,34.0723,33.8404,33.8939,53818.0
2020-01-22 10:00:00,38.0,38.04,37.94,37.97,45816.0,33.8939,33.9296,33.8404,33.8672,45816.0
2020-01-22 10:10:00,37.95,37.98,37.85,37.88,32962.0,33.8493,33.8761,33.7601,33.7869,32962.0
2020-01-22 10:20:00,37.91,37.98,37.88,37.95,80476.0,33.8137,33.8761,33.7869,33.8493,80476.0
2020-01-22 10:30:00,37.95,38.19,37.93,38.12,22904.0,33.8493,34.0634,33.8315,34.001,22904.0
2020-01-22 10:40:00,38.12,38.22,38.1,38.19,76156.0,34.001,34.0902,33.9831,34.0634,76156.0
2020-01-22 10:50:00,38.2,38.2,37.92,38.03,32648.0,34.0723,34.0723,33.8226,33.9207,32648.0
2020-01-22 11:00:00,38.06,38.16,37.99,38.0,29500.0,33.9475,34.0366,33.885,33.8939,29500.0
2020-01-22 11:10:00,38.0,38.09,37.97,38.05,11010.0,33.8939,33.9742,33.8672,33.9385,11010.0
2020-01-22 11:20:00,38.06,38.08,38.02,38.02,9128.0,33.9475,33.9653,33.9118,33.9118,9128.0
2020-01-22 11:30:00,37.99,38.05,37.99,38.02,8470.0,33.885,33.9385,33.885,33.9118,8470.0
2020-01-22 11:40:00,37.99,38.05,37.95,38.03,13042.0,33.885,33.9385,33.8493,33.9207,13042.0
2020-01-22 11:50:00,38.03,38.06,37.98,38.02,8912.0,33.9207,33.9475,33.8761,33.9118,8912.0
2020-01-22 12:00:00,38.02,38.06,38.01,38.01,11256.0,33.9118,33.9475,33.9029,33.9029,11256.0
2020-01-22 12:10:00,38.02,38.02,37.94,37.94,14282.0,33.9118,33.9118,33.8404,33.8404,14282.0
2020-01-22 12:20:00,37.95,38.01,37.91,38.01,9232.0,33.8493,33.9029,33.8137,33.9029,9232.0
2020-01-22 12:30:00,38.02,38.04,37.99,38.03,8906.0,33.9118,33.9296,33.885,33.9207,8906.0
2020-01-22 12:40:00,38.04,38.05,38.01,38.05,7320.0,33.9296,33.9385,33.9029,33.9385,7320.0
2020-01-22 12:50:00,38.05,38.08,38.03,38.07,9268.0,33.9385,33.9653,33.9207,33.9564,9268.0
2020-01-22 13:00:00,38.07,38.08,38.04,38.07,8464.0,33.9564,33.9653,33.9296,33.9564,8464.0
2020-01-22 13:10:00,38.07,38.13,38.04,38.07,26938.0,33.9564,34.0099,33.9296,33.9564,26938.0
2020-01-22 13:20:00,38.07,38.07,38.01,38.04,8092.0,33.9564,33.9564,33.9029,33.9296,8092.0
2020-01-22 13:30:00,38.05,38.06,38.01,38.05,12822.0,33.9385,33.9475,33.9029,33.9385,12822.0
2020-01-22 13:40:00,38.06,38.06,37.96,37.98,13518.0,33.9475,33.9475,33.8583,33.8761,13518.0
2020-01-22 13:50:00,37.96,37.96,37.87,37.87,21138.0,33.8583,33.8583,33.778,33.778,21138.0
2020-01-22 14:00:00,37.87,37.97,37.82,37.9,62156.0,33.778,33.8672,33.7334,33.8047,62156.0
2020-01-22 14:10:00,37.9,37.95,37.85,37.91,41488.0,33.8047,33.8493,33.7601,33.8137,41488.0
2020-01-22 14:20:00,37.9,37.97,37.9,37.96,22808.0,33.8047,33.8672,33.8047,33.8583,22808.0
2020-01-22 14:30:00,37.96,37.98,37.92,37.96,17880.0,33.8583,33.8761,33.8226,33.8583,17880.0
2020-01-22 14:40:00,37.97,37.97,37.89,37.93,14176.0,33.8672,33.8672,33.7958,33.8315,14176.0
2020-01-22 14:50:00,37.93,37.95,37.92,37.92,16602.0,33.8315,33.8493,33.8226,33.8226,16602.0
2020-01-22 15:00:00,37.92,37.95,37.88,37.95,79510.0,33.8226,33.8493,33.7869,33.8493,79510.0
2020-01-22 15:10:00,37.95,37.99,37.89,37.91,12374.0,33.8493,33.885,33.7958,33.8137,12374.0
2020-01-22 15:20:00,37.9,37.9,37.82,37.87,36856.0,33.8047,33.8047,33.7334,33.778,36856.0
2020-01-22 15:30:00,37.88,37.92,37.84,37.88,36722.0,33.7869,33.8226,33.7512,33.7869,36722.0
2020-01-22 15:40:00,37.88,37.93,37.88,37.9,30434.0,33.7869,33.8315,33.7869,33.8047,30434.0
2020-01-22 15:50:00,37.9,37.9,37.82,37.85,116386.0,33.8047,33.8047,33.7334,33.7601,116386.0
2020-01-23 09:30:00,37.37,37.49,37.21,37.28,56248.0,33.544,33.6517,33.4004,33.4632,56248.0
2020-01-23 09:40:00,37.24,37.38,37.22,37.38,13468.0,33.4273,33.553,33.4094,33.553,13468.0
2020-01-23 09:50:00,37.39,37.58,37.38,37.56,18840.0,33.562,33.7325,33.553,33.7146,18840.0
2020-01-23 10:00:00,37.6,37.8,37.58,37.77,32542.0,33.7505,33.93,33.7325,33.9031,32542.0
2020-01-23 10:10:00,37.8,37.81,37.72,37.77,13216.0,33.93,33.939,33.8582,33.9031,13216.0
2020-01-23 10:20:00,37.75,37.83,37.73,37.77,30768.0,33.8851,33.9569,33.8671,33.9031,30768.0
2020-01-23 10:30:00,37.8,37.92,37.77,37.88,46408.0,33.93,34.0377,33.9031,34.0018,46408.0
2020-01-23 10:40:00,37.87,37.92,37.8,37.8,26744.0,33.9928,34.0377,33.93,33.93,26744.0
2020-01-23 10:50:00,37.82,37.87,37.76,37.77,7816.0,33.9479,33.9928,33.8941,33.9031,7816.0
2020-01-23 11:00:00,37.79,37.86,37.74,37.76,26080.0,33.921,33.9838,33.8761,33.8941,26080.0
2020-01-23 11:10:00,37.74,37.77,37.63,37.66,9390.0,33.8761,33.9031,33.7774,33.8043,9390.0
2020-01-23 11:20:00,37.65,37.71,37.64,37.71,11046.0,33.7953,33.8492,33.7864,33.8492,11046.0
2020-01-23 11:30:00,37.7,37.82,37.7,37.8,13496.0,33.8402,33.9479,33.8402,33.93,13496.0
2020-01-23 11:40:00,37.8,37.81,37.75,37.77,8342.0,33.93,33.939,33.8851,33.9031,8342.0
2020-01-23 11:50:00,37.76,37.81,37.76,37.79,29492.0,33.8941,33.939,33.8941,33.921,29492.0
2020-01-23 12:00:00,37.78,37.81,37.74,37.8,10718.0,33.912,33.939,33.8761,33.93,10718.0
2020-01-23 12:10:00,37.8,37.87,37.79,37.87,6346.0,33.93,33.9928,33.921,33.9928,6346.0
2020-01-23 12:20:00,37.85,37.88,37.84,37.88,6844.0,33.9749,34.0018,33.9659,34.0018,6844.0
2020-01-23 12:30:00,37.88,37.95,37.88,37.91,11524.0,34.0018,34.0646,34.0018,34.0287,11524.0
2020-01-23 12:40:00,37.89,37.91,37.85,37.9,6032.0,34.0108,34.0287,33.9749,34.0197,6032.0
2020-01-23 12:50:00,37.9,37.99,37.9,37.9,21178.0,34.0197,34.1005,34.0197,34.0197,21178.0
2020-01-23 13:00:00,37.9,37.96,37.84,37.94,10324.0,34.0197,34.0736,33.9659,34.0556,10324.0
2020-01-23 13:10:00,37.95,37.96,37.93,37.96,14306.0,34.0646,34.0736,34.0467,34.0736,14306.0
2020-01-23 13:20:00,37.96,38.06,37.91,37.99,14794.0,34.0736,34.1634,34.0287,34.1005,14794.0
2020-01-23 13:30:00,37.99,37.99,37.95,37.96,6158.0,34.1005,34.1005,34.0646,34.0736,6158.0
2020-01-23 13:40:00,37.98,38.01,37.89,37.94,16196.0,34.0916,34.1185,34.0108,34.0556,16196.0
2020-01-23 13:50:00,37.95,37.99,37.93,37.97,13452.0,34.0646,34.1005,34.0467,34.0826,13452.0
2020-01-23 14:00:00,37.97,38.03,37.96,37.99,17316.0,34.0826,34.1364,34.0736,34.1005,17316.0
2020-01-23 14:10:00,37.99,38.07,37.98,38.07,10766.0,34.1005,34.1723,34.0916,34.1723,10766.0
2020-01-23 14:20:00,38.06,38.09,38.05,38.07,9242.0,34.1634,34.1903,34.1544,34.1723,9242.0
2020-01-23 14:30:00,38.07,38.09,38.01,38.01,17890.0,34.1723,34.1903,34.1185,34.1185,17890.0
2020-01-23 14:40:00,38.0,38.0,37.96,37.99,15076.0,34.1095,34.1095,34.0736,34.1005,15076.0
2020-01-23 14:50:00,37.99,38.04,37.96,38.03,13876.0,34.1005,34.1454,34.0736,34.1364,13876.0
2020-01-23 15:00:00,38.04,38.04,37.98,38.01,17140.0,34.1454,34.1454,34.0916,34.1185,17140.0
2020-01-23 15:10:00,37.99,38.0,37.96,37.97,19458.0,34.1005,34.1095,34.0736,34.0826,19458.0
2020-01-23 15:20:00,37.98,38.0,37.95,37.98,20268.0,34.0916,34.1095,34.0646,34.0916,20268.0
2020-01-23 15:30:00,37.98,37.99,37.88,37.88,48212.0,34.0916,34.1005,34.0018,34.0018,48212.0
2020-01-23 15:40:00,37.88,37.92,37.85,37.92,47394.0,34.0018,34.0377,33.9749,34.0377,47394.0
2020-01-23 15:50:00,37.92,37.92,37.72,37.74,226786.0,34.0377,34.0377,33.8582,33.8761,226786.0
2020-01-24 09:30:00,37.89,37.89,37.67,37.7,17776.0,34.0108,34.0108,33.8133,33.8402,17776.0
2020-01-24 09:40:00,37.73,37.81,37.62,37.62,13446.0,33.8671,33.939,33.7684,33.7684,13446.0
2020-01-24 09:50:00,37.66,37.81,37.65,37.79,9970.0,33.8043,33.939,33.7953,33.921,9970.0
2020-01-24 10:00:00,37.77,37.77,37.67,37.7,16118.0,33.9031,33.9031,33.8133,33.8402,16118.0
2020-01-24 10:10:00,37.68,37.79,37.68,37.73,28556.0,33.8223,33.921,33.8223,33.8671,28556.0
2020-01-24 10:20:00,37.71,37.71,37.6,37.62,5282.0,33.8492,33.8492,33.7505,33.7684,5282.0
2020-01-24 10:30:00,37.63,37.63,37.54,37.6,10712.0,33.7774,33.7774,33.6966,33.7505,10712.0
2020-01-24 10:40:00,37.6,37.6,37.48,37.49,8988.0,33.7505,33.7505,33.6427,33.6517,8988.0
2020-01-24 10:50:00,37.49,37.62,37.49,37.62,6284.0,33.6517,33.7684,33.6517,33.7684,6284.0
2020-01-24 11:00:00,37.6,37.67,37.58,37.6,6356.0,33.7505,33.8133,33.7325,33.7505,6356.0
2020-01-24 11:10:00,37.6,37.66,37.51,37.52,7648.0,33.7505,33.8043,33.6697,33.6786,7648.0
2020-01-24 11:20:00,37.54,37.54,37.4,37.43,16352.0,33.6966,33.6966,33.5709,33.5979,16352.0
2020-01-24 11:30:00,37.44,37.49,37.41,37.48,19158.0,33.6068,33.6517,33.5799,33.6427,19158.0
2020-01-24 11:40:00,37.48,37.49,37.39,37.42,13270.0,33.6427,33.6517,33.562,33.5889,13270.0
2020-01-24 11:50:00,37.42,37.46,37.37,37.38,7520.0,33.5889,33.6248,33.544,33.553,7520.0
2020-01-24 12:00:00,37.38,37.4,37.32,37.32,6614.0,33.553,33.5709,33.4991,33.4991,6614.0
2020-01-24 12:10:00,37.32,37.33,37.2,37.24,23154.0,33.4991,33.5081,33.3914,33.4273,23154.0
2020-01-24 12:20:00,37.24,37.29,37.22,37.25,15828.0,33.4273,33.4722,33.4094,33.4363,15828.0
2020-01-24 12:30:00,37.26,37.34,37.23,37.33,11138.0,33.4453,33.5171,33.4183,33.5081,11138.0
2020-01-24 12:40:00,37.33,37.37,37.31,37.34,15968.0,33.5081,33.544,33.4901,33.5171,15968.0
2020-01-24 12:50:00,37.4,37.4,37.33,37.36,9866.0,33.5709,33.5709,33.5081,33.535,9866.0
2020-01-24 13:00:00,37.37,37.37,37.28,37.34,15864.0,33.544,33.544,33.4632,33.5171,15864.0
2020-01-24 13:10:00,37.33,37.37,37.32,37.35,7258.0,33.5081,33.544,33.4991,33.5261,7258.0
2020-01-24 13:20:00,37.34,37.35,37.27,37.27,7804.0,33.5171,33.5261,33.4542,33.4542,7804.0
2020-01-24 13:30:00,37.25,37.28,37.23,37.27,5898.0,33.4363,33.4632,33.4183,33.4542,5898.0
2020-01-24 13:40:00,37.24,37.27,37.2,37.21,11960.0,33.4273,33.4542,33.3914,33.4004,11960.0
2020-01-24 13:50:00,37.21,37.22,37.18,37.22,8098.0,33.4004,33.4094,33.3735,33.4094,8098.0
2020-01-24 14:00:00,37.24,37.27,37.2,37.27,21064.0,33.4273,33.4542,33.3914,33.4542,21064.0
2020-01-24 14:10:00,37.27,37.3,37.25,37.25,8456.0,33.4542,33.4812,33.4363,33.4363,8456.0
2020-01-24 14:20:00,37.26,37.35,37.24,37.28,19308.0,33.4453,33.5261,33.4273,33.4632,19308.0
2020-01-24 14:30:00,37.27,37.3,37.24,37.27,28648.0,33.4542,33.4812,33.4273,33.4542,28648.0
2020-01-24 14:40:00,37.29,37.32,37.25,37.3,15600.0,33.4722,33.4991,33.4363,33.4812,15600.0
2020-01-24 14:50:00,37.32,37.44,37.32,37.44,43664.0,33.4991,33.6068,33.4991,33.6068,43664.0
2020-01-24 15:00:00,37.44,37.54,37.43,37.5,8332.0,33.6068,33.6966,33.5979,33.6607,8332.0
2020-01-24 15:10:00,37.5,37.56,37.49,37.55,9976.0,33.6607,33.7146,33.6517,33.7056,9976.0
2020-01-24 15:20:00,37.54,37.59,37.52,37.58,20400.0,33.6966,33.7415,33.6786,33.7325,20400.0
2020-01-24 15:30:00,37.57,37.57,37.43,37.44,32216.0,33.7235,33.7235,33.5979,33.6068,32216.0
2020-01-24 15:40:00,37.43,37.46,37.4,37.46,49430.0,33.5979,33.6248,33.5709,33.6248,49430.0
2020-01-24 15:50:00,37.45,37.58,37.41,37.49,160350.0,33.6158,33.7325,33.5799,33.6517,160350.0
2020-01-27 09:30:00,36.74,37.02,36.63,36.84,26030.0,32.9785,33.2298,32.8798,33.0683,26030.0
2020-01-27 09:40:00,36.84,36.93,36.71,36.93,15836.0,33.0683,33.1491,32.9516,33.1491,15836.0
2020-01-27 09:50:00,36.92,36.95,36.82,36.87,10160.0,33.1401,33.167,33.0503,33.0952,10160.0
2020-01-27 10:00:00,36.85,36.98,36.79,36.96,10576.0,33.0772,33.1939,33.0234,33.176,10576.0
2020-01-27 10:10:00,36.99,37.12,36.9,37.07,8006.0,33.2029,33.3196,33.1221,33.2747,8006.0
2020-01-27 10:20:00,37.07,37.18,37.01,37.13,17722.0,33.2747,33.3735,33.2209,33.3286,17722.0
2020-01-27 10:30:00,37.17,37.23,37.03,37.13,24280.0,33.3645,33.4183,33.2388,33.3286,24280.0
2020-01-27 10:40:00,37.09,37.09,36.98,37.02,5554.0,33.2927,33.2927,33.1939,33.2298,5554.0
2020-01-27 10:50:00,37.03,37.04,36.98,37.03,10058.0,33.2388,33.2478,33.1939,33.2388,10058.0
2020-01-27 11:00:00,37.02,37.05,37.0,37.0,6944.0,33.2298,33.2568,33.2119,33.2119,6944.0
2020-01-27 11:10:00,36.98,37.0,36.96,36.99,4002.0,33.1939,33.2119,33.176,33.2029,4002.0
2020-01-27 11:20:00,36.99,37.04,36.95,36.99,11726.0,33.2029,33.2478,33.167,33.2029,11726.0
2020-01-27 11:30:00,37.0,37.05,36.96,37.02,8400.0,33.2119,33.2568,33.176,33.2298,8400.0
2020-01-27 11:40:00,37.02,37.04,37.0,37.01,2600.0,33.2298,33.2478,33.2119,33.2209,2600.0
2020-01-27 11:50:00,37.02,37.11,37.0,37.11,16172.0,33.2298,33.3106,33.2119,33.3106,16172.0
2020-01-27 12:00:00,37.09,37.19,37.08,37.18,8416.0,33.2927,33.3824,33.2837,33.3735,8416.0
2020-01-27 12:10:00,37.15,37.18,37.09,37.16,10636.0,33.3465,33.3735,33.2927,33.3555,10636.0
2020-01-27 12:20:00,37.17,37.18,37.1,37.13,9000.0,33.3645,33.3735,33.3016,33.3286,9000.0
2020-01-27 12:30:00,37.13,37.17,37.12,37.12,6570.0,33.3286,33.3645,33.3196,33.3196,6570.0
2020-01-27 12:40:00,37.12,37.12,37.06,37.1,10600.0,33.3196,33.3196,33.2657,33.3016,10600.0
2020-01-27 12:50:00,37.1,37.1,37.06,37.1,7800.0,33.3016,33.3016,33.2657,33.3016,7800.0
2020-01-27 13:00:00,37.1,37.15,37.09,37.11,8400.0,33.3016,33.3465,33.2927,33.3106,8400.0
2020-01-27 13:10:00,37.1,37.13,37.1,37.13,6086.0,33.3016,33.3286,33.3016,33.3286,6086.0
2020-01-27 13:20:00,37.13,37.18,37.13,37.14,7416.0,33.3286,33.3735,33.3286,33.3376,7416.0
2020-01-27 13:30:00,37.13,37.17,37.11,37.16,8038.0,33.3286,33.3645,33.3106,33.3555,8038.0
2020-01-27 13:40:00,37.16,37.17,37.13,37.17,7706.0,33.3555,33.3645,33.3286,33.3645,7706.0
2020-01-27 13:50:00,37.16,37.17,37.1,37.11,8186.0,33.3555,33.3645,33.3016,33.3106,8186.0
2020-01-27 14:00:00,37.12,37.12,37.07,37.1,10486.0,33.3196,33.3196,33.2747,33.3016,10486.0
2020-01-27 14:10:00,37.12,37.13,37.09,37.1,9672.0,33.3196,33.3286,33.2927,33.3016,9672.0
2020-01-27 14:20:00,37.1,37.11,37.06,37.09,8526.0,33.3016,33.3106,33.2657,33.2927,8526.0
2020-01-27 14:30:00,37.09,37.09,37.07,37.07,7818.0,33.2927,33.2927,33.2747,33.2747,7818.0
2020-01-27 14:40:00,37.08,37.09,37.02,37.02,6994.0,33.2837,33.2927,33.2298,33.2298,6994.0
2020-01-27 14:50:00,37.01,37.02,36.99,37.01,8664.0,33.2209,33.2298,33.2029,33.2209,8664.0
2020-01-27 15:00:00,37.03,37.03,36.98,37.01,14560.0,33.2388,33.2388,33.1939,33.2209,14560.0
2020-01-27 15:10:00,36.97,36.99,36.96,36.97,13116.0,33.185,33.2029,33.176,33.185,13116.0
2020-01-27 15:20:00,36.98,36.99,36.91,36.91,13104.0,33.1939,33.2029,33.1311,33.1311,13104.0
2020-01-27 15:30:00,36.9,36.91,36.84,36.87,27520.0,33.1221,33.1311,33.0683,33.0952,27520.0
2020-01-27 15:40:00,36.88,36.88,36.8,36.82,29472.0,33.1042,33.1042,33.0324,33.0503,29472.0
2020-01-27 15:50:00,36.82,36.82,36.66,36.69,144702.0,33.0503,33.0503,32.9067,32.9336,144702.0
2020-01-28 09:30:00,37.56,37.7,37.11,37.21,46174.0,33.7146,33.8402,33.3106,33.4004,46174.0
2020-01-28 09:40:00,37.23,37.23,36.83,36.88,40974.0,33.4183,33.4183,33.0593,33.1042,40974.0
2020-01-28 09:50:00,36.89,37.0,36.85,36.89,27076.0,33.1131,33.2119,33.0772,33.1131,27076.0
2020-01-28 10:00:00,36.92,37.37,36.89,37.24,57572.0,33.1401,33.544,33.1131,33.4273,57572.0
2020-01-28 10:10:00,37.24,37.33,37.21,37.24,55968.0,33.4273,33.5081,33.4004,33.4273,55968.0
2020-01-28 10:20:00,37.24,37.36,37.2,37.32,19934.0,33.4273,33.535,33.3914,33.4991,19934.0
2020-01-28 10:30:00,37.31,37.36,37.22,37.33,31072.0,33.4901,33.535,33.4094,33.5081,31072.0
2020-01-28 10:40:00,37.4,37.49,37.38,37.4,14148.0,33.5709,33.6517,33.553,33.5709,14148.0
2020-01-28 10:50:00,37.42,37.49,37.35,37.38,14816.0,33.5889,33.6517,33.5261,33.553,14816.0
2020-01-28 11:00:00,37.4,37.4,37.24,37.28,16250.0,33.5709,33.5709,33.4273,33.4632,16250.0
2020-01-28 11:10:00,37.28,37.35,37.24,37.33,15922.0,33.4632,33.5261,33.4273,33.5081,15922.0
2020-01-28 11:20:00,37.31,37.35,37.27,37.27,19254.0,33.4901,33.5261,33.4542,33.4542,19254.0
2020-01-28 11:30:00,37.26,37.3,37.24,37.27,27902.0,33.4453,33.4812,33.4273,33.4542,27902.0
2020-01-28 11:40:00,37.27,37.27,37.2,37.21,8432.0,33.4542,33.4542,33.3914,33.4004,8432.0
2020-01-28 11:50:00,37.21,37.25,37.2,37.21,22030.0,33.4004,33.4363,33.3914,33.4004,22030.0
2020-01-28 12:00:00,37.21,37.27,37.18,37.27,19236.0,33.4004,33.4542,33.3735,33.4542,19236.0
2020-01-28 12:10:00,37.26,37.27,37.17,37.18,50728.0,33.4453,33.4542,33.3645,33.3735,50728.0
2020-01-28 12:20:00,37.19,37.35,37.18,37.3,108466.0,33.3824,33.5261,33.3735,33.4812,108466.0
2020-01-28 12:30:00,37.3,37.32,37.25,37.3,30532.0,33.4812,33.4991,33.4363,33.4812,30532.0
2020-01-28 12:40:00,37.31,37.35,37.24,37.33,64152.0,33.4901,33.5261,33.4273,33.5081,64152.0
2020-01-28 12:50:00,37.34,37.35,37.25,37.35,83764.0,33.5171,33.5261,33.4363,33.5261,83764.0
2020-01-28 13:00:00,37.35,37.37,37.3,37.31,21006.0,33.5261,33.544,33.4812,33.4901,21006.0
2020-01-28 13:10:00,37.31,37.42,37.3,37.35,44668.0,33.4901,33.5889,33.4812,33.5261,44668.0
2020-01-28 13:20:00,37.35,37.4,37.35,37.37,43960.0,33.5261,33.5709,33.5261,33.544,43960.0
2020-01-28 13:30:00,37.36,37.38,37.31,37.33,20150.0,33.535,33.553,33.4901,33.5081,20150.0
2020-01-28 13:40:00,37.32,37.33,37.26,37.31,27358.0,33.4991,33.5081,33.4453,33.4901,27358.0
2020-01-28 13:50:00,37.3,37.36,37.27,37.36,6614.0,33.4812,33.535,33.4542,33.535,6614.0
2020-01-28 14:00:00,37.37,37.4,37.35,37.4,8722.0,33.544,33.5709,33.5261,33.5709,8722.0
2020-01-28 14:10:00,37.42,37.46,37.37,37.38,20676.0,33.5889,33.6248,33.544,33.553,20676.0
2020-01-28 14:20:00,37.41,37.46,37.38,37.43,15732.0,33.5799,33.6248,33.553,33.5979,15732.0
2020-01-28 14:30:00,37.45,37.47,37.41,37.46,8080.0,33.6158,33.6338,33.5799,33.6248,8080.0
2020-01-28 14:40:00,37.46,37.52,37.44,37.44,13628.0,33.6248,33.6786,33.6068,33.6068,13628.0
2020-01-28 14:50:00,37.44,37.44,37.4,37.41,7686.0,33.6068,33.6068,33.5709,33.5799,7686.0
2020-01-28 15:00:00,37.43,37.43,37.38,37.38,9134.0,33.5979,33.5979,33.553,33.553,9134.0
2020-01-28 15:10:00,37.38,37.41,37.35,37.4,19138.0,33.553,33.5799,33.5261,33.5709,19138.0
2020-01-28 15:20:00,37.41,37.48,37.4,37.48,10498.0,33.5799,33.6427,33.5709,33.6427,10498.0
2020-01-28 15:30:00,37.47,37.49,37.44,37.47,15804.0,33.6338,33.6517,33.6068,33.6338,15804.0
2020-01-28 15:40:00,37.48,37.48,37.42,37.44,28528.0,33.6427,33.6427,33.5889,33.6068,28528.0
2020-01-28 15:50:00,37.42,37.44,37.34,37.37,153810.0,33.5889,33.6068,33.5171,33.544,153810.0
2020-01-29 09:30:00,37.61,37.93,37.61,37.74,27250.0,33.7594,34.0467,33.7594,33.8761,27250.0
2020-01-29 09:40:00,37.76,37.84,37.54,37.54,15330.0,33.8941,33.9659,33.6966,33.6966,15330.0
2020-01-29 09:50:00,37.54,37.55,37.32,37.32,22584.0,33.6966,33.7056,33.4991,33.4991,22584.0
2020-01-29 10:00:00,37.28,37.28,37.02,37.06,25164.0,33.4632,33.4632,33.2298,33.2657,25164.0
2020-01-29 10:10:00,37.03,37.18,37.02,37.12,19608.0,33.2388,33.3735,33.2298,33.3196,19608.0
2020-01-29 10:20:00,37.13,37.28,37.1,37.28,29882.0,33.3286,33.4632,33.3016,33.4632,29882.0
2020-01-29 10:30:00,37.27,37.29,37.2,37.27,5170.0,33.4542,33.4722,33.3914,33.4542,5170.0
2020-01-29 10:40:00,37.29,37.33,37.22,37.28,8606.0,33.4722,33.5081,33.4094,33.4632,8606.0
2020-01-29 10:50:00,37.3,37.38,37.26,37.37,8710.0,33.4812,33.553,33.4453,33.544,8710.0
2020-01-29 11:00:00,37.37,37.42,37.31,37.33,14762.0,33.544,33.5889,33.4901,33.5081,14762.0
2020-01-29 11:10:00,37.34,37.34,37.27,37.27,11832.0,33.5171,33.5171,33.4542,33.4542,11832.0
2020-01-29 11:20:00,37.27,37.32,37.27,37.27,9958.0,33.4542,33.4991,33.4542,33.4542,9958.0
2020-01-29 11:30:00,37.27,37.29,37.14,37.14,12272.0,33.4542,33.4722,33.3376,33.3376,12272.0
2020-01-29 11:40:00,37.16,37.16,37.08,37.11,16194.0,33.3555,33.3555,33.2837,33.3106,16194.0
2020-01-29 11:50:00,37.1,37.13,37.02,37.03,13798.0,33.3016,33.3286,33.2298,33.2388,13798.0
2020-01-29 12:00:00,37.05,37.06,36.98,37.02,15164.0,33.2568,33.2657,33.1939,33.2298,15164.0
2020-01-29 12:10:00,37.01,37.06,36.98,37.05,11476.0,33.2209,33.2657,33.1939,33.2568,11476.0
2020-01-29 12:20:00,37.04,37.1,37.03,37.1,6936.0,33.2478,33.3016,33.2388,33.3016,6936.0
2020-01-29 12:30:00,37.1,37.1,36.97,36.97,10056.0,33.3016,33.3016,33.185,33.185,10056.0
2020-01-29 12:40:00,36.98,37.01,36.96,36.97,10866.0,33.1939,33.2209,33.176,33.185,10866.0
2020-01-29 12:50:00,36.98,37.01,36.92,36.92,14232.0,33.1939,33.2209,33.1401,33.1401,14232.0
2020-01-29 13:00:00,36.91,36.97,36.91,36.94,12286.0,33.1311,33.185,33.1311,33.158,12286.0
2020-01-29 13:10:00,36.94,37.0,36.94,36.99,9274.0,33.158,33.2119,33.158,33.2029,9274.0
2020-01-29 13:20:00,36.97,36.99,36.89,36.91,10842.0,33.185,33.2029,33.1131,33.1311,10842.0
2020-01-29 13:30:00,36.92,36.94,36.88,36.91,6858.0,33.1401,33.158,33.1042,33.1311,6858.0
2020-01-29 13:40:00,36.91,36.97,36.88,36.96,8312.0,33.1311,33.185,33.1042,33.176,8312.0
2020-01-29 13:50:00,36.96,36.97,36.93,36.97,6786.0,33.176,33.185,33.1491,33.185,6786.0
2020-01-29 14:00:00,37.02,37.12,37.02,37.06,15838.0,33.2298,33.3196,33.2298,33.2657,15838.0
2020-01-29 14:10:00,37.06,37.07,37.02,37.05,14500.0,33.2657,33.2747,33.2298,33.2568,14500.0
2020-01-29 14:20:00,37.06,37.07,36.96,36.98,13600.0,33.2657,33.2747,33.176,33.1939,13600.0
2020-01-29 14:30:00,36.98,37.05,36.98,37.02,7946.0,33.1939,33.2568,33.1939,33.2298,7946.0
2020-01-29 14:40:00,37.04,37.06,36.99,37.04,16756.0,33.2478,33.2657,33.2029,33.2478,16756.0
2020-01-29 14:50:00,37.04,37.05,37.02,37.04,8878.0,33.2478,33.2568,33.2298,33.2478,8878.0
2020-01-29 15:00:00,37.02,37.06,36.97,37.06,13656.0,33.2298,33.2657,33.185,33.2657,13656.0
2020-01-29 15:10:00,37.03,37.03,36.97,36.98,9506.0,33.2388,33.2388,33.185,33.1939,9506.0
2020-01-29 15:20:00,36.98,36.98,36.89,36.96,17342.0,33.1939,33.1939,33.1131,33.176,17342.0
2020-01-29 15:30:00,36.94,36.94,36.88,36.94,22330.0,33.158,33.158,33.1042,33.158,22330.0
2020-01-29 15:40:00,36.94,36.96,36.88,36.91,25668.0,33.158,33.176,33.1042,33.1311,25668.0
2020-01-29 15:50:00,36.88,36.96,36.82,36.83,88184.0,33.1042,33.176,33.0503,33.0593,88184.0
2020-01-30 09:30:00,36.64,36.74,36.45,36.69,24648.0,32.8887,32.9785,32.7182,32.9336,24648.0
2020-01-30 09:40:00,36.64,36.69,36.58,36.63,35128.0,32.8887,32.9336,32.8349,32.8798,35128.0
2020-01-30 09:50:00,36.52,36.6,36.51,36.52,6434.0,32.781,32.8528,32.7721,32.781,6434.0
2020-01-30 10:00:00,36.52,36.66,36.52,36.65,23992.0,32.781,32.9067,32.781,32.8977,23992.0
2020-01-30 10:10:00,36.63,36.63,36.48,36.52,20214.0,32.8798,32.8798,32.7451,32.781,20214.0
2020-01-30 10:20:00,36.51,36.55,36.51,36.53,4094.0,32.7721,32.808,32.7721,32.79,4094.0
2020-01-30 10:30:00,36.52,36.56,36.45,36.45,13710.0,32.781,32.8169,32.7182,32.7182,13710.0
2020-01-30 10:40:00,36.44,36.49,36.37,36.43,11876.0,32.7092,32.7541,32.6464,32.7002,11876.0
2020-01-30 10:50:00,36.41,36.41,36.35,36.37,11680.0,32.6823,32.6823,32.6284,32.6464,11680.0
2020-01-30 11:00:00,36.35,36.38,36.29,36.29,28488.0,32.6284,32.6554,32.5746,32.5746,28488.0
2020-01-30 11:10:00,36.29,36.37,36.29,36.34,18538.0,32.5746,32.6464,32.5746,32.6195,18538.0
2020-01-30 11:20:00,36.33,36.43,36.33,36.41,12740.0,32.6105,32.7002,32.6105,32.6823,12740.0
2020-01-30 11:30:00,36.41,36.44,36.38,36.41,10750.0,32.6823,32.7092,32.6554,32.6823,10750.0
2020-01-30 11:40:00,36.4,36.48,36.38,36.47,24140.0,32.6733,32.7451,32.6554,32.7361,24140.0
2020-01-30 11:50:00,36.48,36.49,36.42,36.43,8174.0,32.7451,32.7541,32.6913,32.7002,8174.0
2020-01-30 12:00:00,36.41,36.43,36.33,36.33,7778.0,32.6823,32.7002,32.6105,32.6105,7778.0
2020-01-30 12:10:00,36.34,36.37,36.33,36.35,10800.0,32.6195,32.6464,32.6105,32.6284,10800.0
2020-01-30 12:20:00,36.35,36.35,36.23,36.24,6010.0,32.6284,32.6284,32.5207,32.5297,6010.0
2020-01-30 12:30:00,36.26,36.26,36.15,36.19,15036.0,32.5476,32.5476,32.4489,32.4848,15036.0
2020-01-30 12:40:00,36.18,36.18,36.15,36.15,20440.0,32.4758,32.4758,32.4489,32.4489,20440.0
2020-01-30 12:50:00,36.17,36.22,36.15,36.16,9878.0,32.4669,32.5117,32.4489,32.4579,9878.0
2020-01-30 13:00:00,36.17,36.17,36.09,36.09,7684.0,32.4669,32.4669,32.3951,32.3951,7684.0
2020-01-30 13:10:00,36.1,36.12,36.05,36.05,10358.0,32.404,32.422,32.3591,32.3591,10358.0
2020-01-30 13:20:00,36.04,36.09,36.03,36.04,21054.0,32.3502,32.3951,32.3412,32.3502,21054.0
2020-01-30 13:30:00,36.04,36.1,36.04,36.07,26820.0,32.3502,32.404,32.3502,32.3771,26820.0
2020-01-30 13:40:00,36.06,36.13,36.04,36.11,21032.0,32.3681,32.431,32.3502,32.413,21032.0
2020-01-30 13:50:00,36.1,36.13,36.09,36.11,11086.0,32.404,32.431,32.3951,32.413,11086.0
2020-01-30 14:00:00,36.1,36.13,36.09,36.13,14570.0,32.404,32.431,32.3951,32.431,14570.0
2020-01-30 14:10:00,36.13,36.13,36.1,36.13,14812.0,32.431,32.431,32.404,32.431,14812.0
2020-01-30 14:20:00,36.12,36.13,36.12,36.12,7200.0,32.422,32.431,32.422,32.422,7200.0
2020-01-30 14:30:00,36.13,36.13,36.04,36.05,13602.0,32.431,32.431,32.3502,32.3591,13602.0
2020-01-30 14:40:00,36.06,36.2,36.04,36.16,40496.0,32.3681,32.4938,32.3502,32.4579,40496.0
2020-01-30 14:50:00,36.17,36.23,36.1,36.18,32432.0,32.4669,32.5207,32.404,32.4758,32432.0
2020-01-30 15:00:00,36.18,36.24,36.16,36.17,19296.0,32.4758,32.5297,32.4579,32.4669,19296.0
2020-01-30 15:10:00,36.18,36.23,36.16,36.23,17896.0,32.4758,32.5207,32.4579,32.5207,17896.0
2020-01-30 15:20:00,36.24,36.29,36.23,36.27,26516.0,32.5297,32.5746,32.5207,32.5566,26516.0
2020-01-30 15:30:00,36.27,36.3,36.26,36.29,34542.0,32.5566,32.5836,32.5476,32.5746,34542.0
2020-01-30 15:40:00,36.29,36.42,36.29,36.41,35630.0,32.5746,32.6913,32.5746,32.6823,35630.0
2020-01-30 15:50:00,36.41,36.41,36.31,36.38,148764.0,32.6823,32.6823,32.5925,32.6554,148764.0
2020-01-31 09:30:00,36.27,36.41,36.04,36.16,20270.0,32.5566,32.6823,32.3502,32.4579,20270.0
2020-01-31 09:40:00,36.12,36.12,35.94,35.98,14384.0,32.422,32.422,32.2604,32.2963,14384.0
2020-01-31 09:50:00,35.98,35.99,35.85,35.93,13032.0,32.2963,32.3053,32.1796,32.2514,13032.0
2020-01-31 10:00:00,35.96,35.96,35.78,35.8,16288.0,32.2784,32.2784,32.1168,32.1347,16288.0
2020-01-31 10:10:00,35.82,35.94,35.79,35.91,20630.0,32.1527,32.2604,32.1258,32.2335,20630.0
2020-01-31 10:20:00,35.91,36.09,35.91,35.92,16592.0,32.2335,32.3951,32.2335,32.2425,16592.0
2020-01-31 10:30:00,35.91,35.95,35.88,35.88,8100.0,32.2335,32.2694,32.2066,32.2066,8100.0
2020-01-31 10:40:00,35.88,35.92,35.81,35.82,18404.0,32.2066,32.2425,32.1437,32.1527,18404.0
2020-01-31 10:50:00,35.81,35.81,35.69,35.74,11464.0,32.1437,32.1437,32.036,32.0809,11464.0
2020-01-31 11:00:00,35.72,35.76,35.65,35.67,7800.0,32.0629,32.0988,32.0001,32.0181,7800.0
2020-01-31 11:10:00,35.65,35.7,35.59,35.66,10594.0,32.0001,32.045,31.9462,32.0091,10594.0
2020-01-31 11:20:00,35.64,35.65,35.57,35.62,14400.0,31.9911,32.0001,31.9283,31.9732,14400.0
2020-01-31 11:30:00,35.61,35.67,35.58,35.61,8180.0,31.9642,32.0181,31.9373,31.9642,8180.0
2020-01-31 11:40:00,35.63,35.76,35.62,35.74,12800.0,31.9821,32.0988,31.9732,32.0809,12800.0
2020-01-31 11:50:00,35.73,35.81,35.71,35.8,11708.0,32.0719,32.1437,32.054,32.1347,11708.0
2020-01-31 12:00:00,35.8,35.86,35.74,35.76,12978.0,32.1347,32.1886,32.0809,32.0988,12978.0
2020-01-31 12:10:00,35.77,35.77,35.66,35.66,8656.0,32.1078,32.1078,32.0091,32.0091,8656.0
2020-01-31 12:20:00,35.67,35.69,35.57,35.63,9132.0,32.0181,32.036,31.9283,31.9821,9132.0
2020-01-31 12:30:00,35.62,35.62,35.49,35.5,10002.0,31.9732,31.9732,31.8565,31.8655,10002.0
2020-01-31 12:40:00,35.49,35.56,35.46,35.49,8510.0,31.8565,31.9193,31.8296,31.8565,8510.0
2020-01-31 12:50:00,35.49,35.56,35.45,35.52,7066.0,31.8565,31.9193,31.8206,31.8834,7066.0
2020-01-31 13:00:00,35.53,35.59,35.52,35.54,9448.0,31.8924,31.9462,31.8834,31.9014,9448.0
2020-01-31 13:10:00,35.55,35.55,35.49,35.5,6294.0,31.9103,31.9103,31.8565,31.8655,6294.0
2020-01-31 13:20:00,35.49,35.49,35.45,35.47,10250.0,31.8565,31.8565,31.8206,31.8385,10250.0
2020-01-31 13:30:00,35.45,35.47,35.44,35.47,5496.0,31.8206,31.8385,31.8116,31.8385,5496.0
2020-01-31 13:40:00,35.47,35.49,35.42,35.45,15652.0,31.8385,31.8565,31.7936,31.8206,15652.0
2020-01-31 13:50:00,35.45,35.48,35.4,35.4,16474.0,31.8206,31.8475,31.7757,31.7757,16474.0
2020-01-31 14:00:00,35.4,35.42,35.37,35.37,11016.0,31.7757,31.7936,31.7488,31.7488,11016.0
2020-01-31 14:10:00,35.37,35.42,35.35,35.38,19100.0,31.7488,31.7936,31.7308,31.7577,19100.0
2020-01-31 14:20:00,35.38,35.38,35.31,35.35,15400.0,31.7577,31.7577,31.6949,31.7308,15400.0
2020-01-31 14:30:00,35.35,35.45,35.35,35.4,12716.0,31.7308,31.8206,31.7308,31.7757,12716.0
2020-01-31 14:40:00,35.42,35.42,35.31,35.32,11352.0,31.7936,31.7936,31.6949,31.7039,11352.0
2020-01-31 14:50:00,35.33,35.38,35.32,35.35,8638.0,31.7129,31.7577,31.7039,31.7308,8638.0
2020-01-31 15:00:00,35.35,35.35,35.27,35.29,13430.0,31.7308,31.7308,31.659,31.677,13430.0
2020-01-31 15:10:00,35.28,35.29,35.22,35.24,16642.0,31.668,31.677,31.6141,31.6321,16642.0
2020-01-31 15:20:00,35.24,35.26,35.17,35.17,18946.0,31.6321,31.65,31.5692,31.5692,18946.0
2020-01-31 15:30:00,35.17,35.17,35.1,35.12,19762.0,31.5692,31.5692,31.5064,31.5244,19762.0
2020-01-31 15:40:00,35.11,35.21,35.07,35.16,32312.0,31.5154,31.6051,31.4795,31.5603,32312.0
2020-01-31 15:50:00,35.15,35.16,34.99,35.04,209058.0,31.5513,31.5603,31.4077,31.4526,209058.0
2020-02-03 09:30:00,35.25,35.7,35.25,35.63,56132.0,31.6411,32.045,31.6411,31.9821,56132.0
2020-02-03 09:40:00,35.6,35.71,35.57,35.69,16718.0,31.9552,32.054,31.9283,32.036,16718.0
2020-02-03 09:50:00,35.63,35.63,35.52,35.55,8392.0,31.9821,31.9821,31.8834,31.9103,8392.0
2020-02-03 10:00:00,35.56,35.67,35.52,35.56,37848.0,31.9193,32.0181,31.8834,31.9193,37848.0
2020-02-03 10:10:00,35.56,35.68,35.53,35.58,25590.0,31.9193,32.027,31.8924,31.9373,25590.0
2020-02-03 10:20:00,35.58,35.78,35.58,35.71,24550.0,31.9373,32.1168,31.9373,32.054,24550.0
2020-02-03 10:30:00,35.7,35.72,35.57,35.59,16914.0,32.045,32.0629,31.9283,31.9462,16914.0
2020-02-03 10:40:00,35.6,35.6,35.52,35.54,20678.0,31.9552,31.9552,31.8834,31.9014,20678.0
2020-02-03 10:50:00,35.55,35.55,35.42,35.46,20292.0,31.9103,31.9103,31.7936,31.8296,20292.0
2020-02-03 11:00:00,35.45,35.49,35.44,35.45,18664.0,31.8206,31.8565,31.8116,31.8206,18664.0
2020-02-03 11:10:00,35.46,35.47,35.37,35.4,16762.0,31.8296,31.8385,31.7488,31.7757,16762.0
2020-02-03 11:20:00,35.4,35.43,35.35,35.38,16324.0,31.7757,31.8026,31.7308,31.7577,16324.0
2020-02-03 11:30:00,35.39,35.4,35.35,35.36,13976.0,31.7667,31.7757,31.7308,31.7398,13976.0
2020-02-03 11:40:00,35.38,35.38,35.25,35.27,20174.0,31.7577,31.7577,31.6411,31.659,20174.0
2020-02-03 11:50:00,35.3,35.32,35.24,35.3,8716.0,31.6859,31.7039,31.6321,31.6859,8716.0
2020-02-03 12:00:00,35.3,35.31,35.24,35.24,16158.0,31.6859,31.6949,31.6321,31.6321,16158.0
2020-02-03 12:10:00,35.22,35.33,35.19,35.33,13958.0,31.6141,31.7129,31.5872,31.7129,13958.0
2020-02-03 12:20:00,35.32,35.33,35.25,35.26,13454.0,31.7039,31.7129,31.6411,31.65,13454.0
2020-02-03 12:30:00,35.25,35.26,35.21,35.24,10746.0,31.6411,31.65,31.6051,31.6321,10746.0
2020-02-03 12:40:00,35.24,35.26,35.22,35.25,10896.0,31.6321,31.65,31.6141,31.6411,10896.0
2020-02-03 12:50:00,35.26,35.3,35.24,35.28,19054.0,31.65,31.6859,31.6321,31.668,19054.0
2020-02-03 13:00:00,35.3,35.3,35.22,35.24,13232.0,31.6859,31.6859,31.6141,31.6321,13232.0
2020-02-03 13:10:00,35.24,35.24,35.13,35.15,10978.0,31.6321,31.6321,31.5333,31.5513,10978.0
2020-02-03 13:20:00,35.18,35.25,35.18,35.18,12350.0,31.5782,31.6411,31.5782,31.5782,12350.0
2020-02-03 13:30:00,35.18,35.22,35.11,35.22,66026.0,31.5782,31.6141,31.5154,31.6141,66026.0
2020-02-03 13:40:00,35.21,35.21,35.13,35.16,18408.0,31.6051,31.6051,31.5333,31.5603,18408.0
2020-02-03 13:50:00,35.16,35.26,35.12,35.26,31724.0,31.5603,31.65,31.5244,31.65,31724.0
2020-02-03 14:00:00,35.26,35.32,35.24,35.25,19376.0,31.65,31.7039,31.6321,31.6411,19376.0
2020-02-03 14:10:00,35.26,35.27,35.21,35.27,6362.0,31.65,31.659,31.6051,31.659,6362.0
2020-02-03 14:20:00,35.26,35.29,35.24,35.24,14800.0,31.65,31.677,31.6321,31.6321,14800.0
2020-02-03 14:30:00,35.27,35.27,35.17,35.19,10606.0,31.659,31.659,31.5692,31.5872,10606.0
2020-02-03 14:40:00,35.2,35.24,35.19,35.24,18568.0,31.5962,31.6321,31.5872,31.6321,18568.0
2020-02-03 14:50:00,35.24,35.26,35.13,35.17,42948.0,31.6321,31.65,31.5333,31.5692,42948.0
2020-02-03 15:00:00,35.17,35.22,35.16,35.2,29578.0,31.5692,31.6141,31.5603,31.5962,29578.0
2020-02-03 15:10:00,35.21,35.21,35.13,35.15,14226.0,31.6051,31.6051,31.5333,31.5513,14226.0
2020-02-03 15:20:00,35.16,35.2,35.16,35.19,17566.0,31.5603,31.5962,31.5603,31.5872,17566.0
2020-02-03 15:30:00,35.19,35.22,35.19,35.2,23282.0,31.5872,31.6141,31.5872,31.5962,23282.0
2020-02-03 15:40:00,35.19,35.19,35.09,35.09,49000.0,31.5872,31.5872,31.4974,31.4974,49000.0
2020-02-03 15:50:00,35.08,35.13,35.05,35.11,141954.0,31.4885,31.5333,31.4615,31.5154,141954.0
2020-02-04 09:30:00,35.7,35.77,35.43,35.43,31384.0,32.045,32.1078,31.8026,31.8026,31384.0
2020-02-04 09:40:00,35.43,35.7,35.43,35.57,15812.0,31.8026,32.045,31.8026,31.9283,15812.0
2020-02-04 09:50:00,35.52,35.57,35.48,35.52,9110.0,31.8834,31.9283,31.8475,31.8834,9110.0
2020-02-04 10:00:00,35.56,35.85,35.51,35.79,14792.0,31.9193,32.1796,31.8744,32.1258,14792.0
2020-02-04 10:10:00,35.85,35.85,35.67,35.71,18978.0,32.1796,32.1796,32.0181,32.054,18978.0
2020-02-04 10:20:00,35.74,35.77,35.69,35.71,19544.0,32.0809,32.1078,32.036,32.054,19544.0
2020-02-04 10:30:00,35.79,35.79,35.64,35.65,29938.0,32.1258,32.1258,31.9911,32.0001,29938.0
2020-02-04 10:40:00,35.65,35.66,35.52,35.63,144284.0,32.0001,32.0091,31.8834,31.9821,144284.0
2020-02-04 10:50:00,35.62,35.73,35.62,35.71,31886.0,31.9732,32.0719,31.9732,32.054,31886.0
2020-02-04 11:00:00,35.73,35.77,35.64,35.65,60472.0,32.0719,32.1078,31.9911,32.0001,60472.0
2020-02-04 11:10:00,35.66,35.7,35.63,35.7,18276.0,32.0091,32.045,31.9821,32.045,18276.0
2020-02-04 11:20:00,35.7,35.75,35.65,35.71,9550.0,32.045,32.0899,32.0001,32.054,9550.0
2020-02-04 11:30:00,35.7,35.71,35.66,35.68,20690.0,32.045,32.054,32.0091,32.027,20690.0
2020-02-04 11:40:00,35.69,35.7,35.63,35.68,100926.0,32.036,32.045,31.9821,32.027,100926.0
2020-02-04 11:50:00,35.68,35.69,35.65,35.67,10000.0,32.027,32.036,32.0001,32.0181,10000.0
2020-02-04 12:00:00,35.66,35.73,35.66,35.73,7622.0,32.0091,32.0719,32.0091,32.0719,7622.0
2020-02-04 12:10:00,35.74,35.89,35.73,35.85,13558.0,32.0809,32.2155,32.0719,32.1796,13558.0
2020-02-04 12:20:00,35.88,35.99,35.86,35.89,33348.0,32.2066,32.3053,32.1886,32.2155,33348.0
2020-02-04 12:30:00,35.89,35.89,35.75,35.79,21780.0,32.2155,32.2155,32.0899,32.1258,21780.0
2020-02-04 12:40:00,35.81,35.85,35.77,35.84,7202.0,32.1437,32.1796,32.1078,32.1706,7202.0
2020-02-04 12:50:00,35.85,35.91,35.83,35.91,7870.0,32.1796,32.2335,32.1617,32.2335,7870.0
2020-02-04 13:00:00,35.91,35.92,35.88,35.9,11726.0,32.2335,32.2425,32.2066,32.2245,11726.0
2020-02-04 13:10:00,35.91,35.92,35.84,35.86,13676.0,32.2335,32.2425,32.1706,32.1886,13676.0
2020-02-04 13:20:00,35.85,35.86,35.83,35.85,8954.0,32.1796,32.1886,32.1617,32.1796,8954.0
2020-02-04 13:30:00,35.85,35.85,35.79,35.81,16348.0,32.1796,32.1796,32.1258,32.1437,16348.0
2020-02-04 13:40:00,35.81,35.83,35.77,35.77,11680.0,32.1437,32.1617,32.1078,32.1078,11680.0
2020-02-04 13:50:00,35.76,35.83,35.76,35.8,17012.0,32.0988,32.1617,32.0988,32.1347,17012.0
2020-02-04 14:00:00,35.82,35.82,35.76,35.76,14452.0,32.1527,32.1527,32.0988,32.0988,14452.0
2020-02-04 14:10:00,35.77,35.77,35.7,35.72,26068.0,32.1078,32.1078,32.045,32.0629,26068.0
2020-02-04 14:20:00,35.73,35.75,35.68,35.69,46078.0,32.0719,32.0899,32.027,32.036,46078.0
2020-02-04 14:30:00,35.69,35.74,35.65,35.65,38900.0,32.036,32.0809,32.0001,32.0001,38900.0
2020-02-04 14:40:00,35.65,35.71,35.6,35.63,54046.0,32.0001,32.054,31.9552,31.9821,54046.0
2020-02-04 14:50:00,35.63,35.66,35.58,35.62,97822.0,31.9821,32.0091,31.9373,31.9732,97822.0
2020-02-04 15:00:00,35.62,35.73,35.55,35.73,218390.0,31.9732,32.0719,31.9103,32.0719,218390.0
2020-02-04 15:10:00,35.73,35.74,35.65,35.68,17424.0,32.0719,32.0809,32.0001,32.027,17424.0
2020-02-04 15:20:00,35.68,35.76,35.67,35.74,18496.0,32.027,32.0988,32.0181,32.0809,18496.0
2020-02-04 15:30:00,35.75,35.77,35.68,35.68,22504.0,32.0899,32.1078,32.027,32.027,22504.0
2020-02-04 15:40:00,35.68,35.69,35.6,35.66,99602.0,32.027,32.036,31.9552,32.0091,99602.0
2020-02-04 15:50:00,35.65,35.65,35.56,35.63,157718.0,32.0001,32.0001,31.9193,31.9821,157718.0
2020-02-05 09:30:00,36.22,36.6,36.19,36.44,47346.0,32.5117,32.8528,32.4848,32.7092,47346.0
2020-02-05 09:40:00,36.49,36.72,36.46,36.52,23026.0,32.7541,32.9606,32.7272,32.781,23026.0
2020-02-05 09:50:00,36.51,36.68,36.41,36.6,20184.0,32.7721,32.9246,32.6823,32.8528,20184.0
2020-02-05 10:00:00,36.67,36.7,36.4,36.44,26116.0,32.9157,32.9426,32.6733,32.7092,26116.0
2020-02-05 10:10:00,36.47,36.57,36.45,36.55,11630.0,32.7361,32.8259,32.7182,32.808,11630.0
2020-02-05 10:20:00,36.54,36.69,36.51,36.58,16772.0,32.799,32.9336,32.7721,32.8349,16772.0
2020-02-05 10:30:00,36.56,36.6,36.5,36.52,26764.0,32.8169,32.8528,32.7631,32.781,26764.0
2020-02-05 10:40:00,36.55,36.68,36.52,36.65,6306.0,32.808,32.9246,32.781,32.8977,6306.0
2020-02-05 10:50:00,36.66,36.71,36.63,36.71,11582.0,32.9067,32.9516,32.8798,32.9516,11582.0
2020-02-05 11:00:00,36.68,36.77,36.65,36.75,14388.0,32.9246,33.0054,32.8977,32.9875,14388.0
2020-02-05 11:10:00,36.75,36.87,36.7,36.7,28350.0,32.9875,33.0952,32.9426,32.9426,28350.0
2020-02-05 11:20:00,36.71,36.77,36.71,36.73,17618.0,32.9516,33.0054,32.9516,32.9695,17618.0
2020-02-05 11:30:00,36.77,36.8,36.72,36.79,11084.0,33.0054,33.0324,32.9606,33.0234,11084.0
2020-02-05 11:40:00,36.8,36.89,36.77,36.89,15924.0,33.0324,33.1131,33.0054,33.1131,15924.0
2020-02-05 11:50:00,36.93,36.99,36.79,36.81,19452.0,33.1491,33.2029,33.0234,33.0413,19452.0
2020-02-05 12:00:00,36.79,36.82,36.74,36.82,7816.0,33.0234,33.0503,32.9785,33.0503,7816.0
2020-02-05 12:10:00,36.81,36.96,36.81,36.93,24880.0,33.0413,33.176,33.0413,33.1491,24880.0
2020-02-05 12:20:00,36.94,37.06,36.94,37.04,32740.0,33.158,33.2657,33.158,33.2478,32740.0
2020-02-05 12:30:00,37.03,37.05,36.99,37.01,13766.0,33.2388,33.2568,33.2029,33.2209,13766.0
2020-02-05 12:40:00,37.0,37.02,36.98,36.99,6438.0,33.2119,33.2298,33.1939,33.2029,6438.0
2020-02-05 12:50:00,36.99,37.0,36.98,36.98,8800.0,33.2029,33.2119,33.1939,33.1939,8800.0
2020-02-05 13:00:00,36.99,36.99,36.88,36.9,46454.0,33.2029,33.2029,33.1042,33.1221,46454.0
2020-02-05 13:10:00,36.89,36.96,36.88,36.94,18404.0,33.1131,33.176,33.1042,33.158,18404.0
2020-02-05 13:20:00,36.94,36.98,36.92,36.96,28124.0,33.158,33.1939,33.1401,33.176,28124.0
2020-02-05 13:30:00,36.96,36.99,36.94,36.98,6870.0,33.176,33.2029,33.158,33.1939,6870.0
2020-02-05 13:40:00,36.99,37.01,36.93,36.93,62790.0,33.2029,33.2209,33.1491,33.1491,62790.0
2020-02-05 13:50:00,36.91,36.93,36.83,36.83,30604.0,33.1311,33.1491,33.0593,33.0593,30604.0
2020-02-05 14:00:00,36.83,36.88,36.77,36.82,36050.0,33.0593,33.1042,33.0054,33.0503,36050.0
2020-02-05 14:10:00,36.82,36.85,36.79,36.85,13826.0,33.0503,33.0772,33.0234,33.0772,13826.0
2020-02-05 14:20:00,36.84,36.95,36.83,36.91,18926.0,33.0683,33.167,33.0593,33.1311,18926.0
2020-02-05 14:30:00,36.9,36.93,36.87,36.88,12806.0,33.1221,33.1491,33.0952,33.1042,12806.0
2020-02-05 14:40:00,36.88,36.89,36.83,36.85,22286.0,33.1042,33.1131,33.0593,33.0772,22286.0
2020-02-05 14:50:00,36.87,36.93,36.87,36.88,31028.0,33.0952,33.1491,33.0952,33.1042,31028.0
2020-02-05 15:00:00,36.88,36.92,36.85,36.86,20898.0,33.1042,33.1401,33.0772,33.0862,20898.0
2020-02-05 15:10:00,36.87,36.9,36.82,36.83,28912.0,33.0952,33.1221,33.0503,33.0593,28912.0
2020-02-05 15:20:00,36.83,37.08,36.83,37.04,56064.0,33.0593,33.2837,33.0593,33.2478,56064.0
2020-02-05 15:30:00,37.06,37.22,37.02,37.21,69102.0,33.2657,33.4094,33.2298,33.4004,69102.0
2020-02-05 15:40:00,37.19,37.27,37.13,37.13,87638.0,33.3824,33.4542,33.3286,33.3286,87638.0
2020-02-05 15:50:00,37.13,37.17,37.09,37.12,259136.0,33.3286,33.3645,33.2927,33.3196,259136.0
2020-02-06 09:30:00,37.31,37.31,36.81,36.85,23072.0,33.4901,33.4901,33.0413,33.0772,23072.0
2020-02-06 09:40:00,36.87,36.98,36.69,36.69,7020.0,33.0952,33.1939,32.9336,32.9336,7020.0
2020-02-06 09:50:00,36.69,36.8,36.59,36.8,11808.0,32.9336,33.0324,32.8439,33.0324,11808.0
2020-02-06 10:00:00,36.81,36.92,36.8,36.83,19030.0,33.0413,33.1401,33.0324,33.0593,19030.0
2020-02-06 10:10:00,36.79,36.91,36.79,36.79,19578.0,33.0234,33.1311,33.0234,33.0234,19578.0
2020-02-06 10:20:00,36.74,36.76,36.67,36.69,15202.0,32.9785,32.9965,32.9157,32.9336,15202.0
2020-02-06 10:30:00,36.69,36.74,36.67,36.68,10636.0,32.9336,32.9785,32.9157,32.9246,10636.0
2020-02-06 10:40:00,36.7,36.71,36.6,36.62,32766.0,32.9426,32.9516,32.8528,32.8708,32766.0
2020-02-06 10:50:00,36.62,36.64,36.52,36.52,28102.0,32.8708,32.8887,32.781,32.781,28102.0
2020-02-06 11:00:00,36.53,36.54,36.34,36.46,38110.0,32.79,32.799,32.6195,32.7272,38110.0
2020-02-06 11:10:00,36.46,36.48,36.35,36.35,15632.0,32.7272,32.7451,32.6284,32.6284,15632.0
2020-02-06 11:20:00,36.35,36.45,36.33,36.38,22290.0,32.6284,32.7182,32.6105,32.6554,22290.0
2020-02-06 11:30:00,36.37,36.39,36.24,36.31,29564.0,32.6464,32.6643,32.5297,32.5925,29564.0
2020-02-06 11:40:00,36.29,36.35,36.15,36.19,11682.0,32.5746,32.6284,32.4489,32.4848,11682.0
2020-02-06 11:50:00,36.17,36.22,36.12,36.12,37444.0,32.4669,32.5117,32.422,32.422,37444.0
2020-02-06 12:00:00,36.1,36.15,36.06,36.14,13582.0,32.404,32.4489,32.3681,32.4399,13582.0
2020-02-06 12:10:00,36.14,36.16,36.1,36.1,53114.0,32.4399,32.4579,32.404,32.404,53114.0
2020-02-06 12:20:00,36.1,36.1,36.04,36.07,26814.0,32.404,32.404,32.3502,32.3771,26814.0
2020-02-06 12:30:00,36.07,36.16,36.07,36.16,32688.0,32.3771,32.4579,32.3771,32.4579,32688.0
2020-02-06 12:40:00,36.17,36.17,36.1,36.16,23616.0,32.4669,32.4669,32.404,32.4579,23616.0
2020-02-06 12:50:00,36.17,36.18,36.11,36.15,11448.0,32.4669,32.4758,32.413,32.4489,11448.0
2020-02-06 13:00:00,36.15,36.2,36.11,36.19,12652.0,32.4489,32.4938,32.413,32.4848,12652.0
2020-02-06 13:10:00,36.15,36.16,36.06,36.06,38252.0,32.4489,32.4579,32.3681,32.3681,38252.0
2020-02-06 13:20:00,36.04,36.08,35.98,36.02,17348.0,32.3502,32.3861,32.2963,32.3322,17348.0
2020-02-06 13:30:00,36.03,36.12,36.03,36.11,15250.0,32.3412,32.422,32.3412,32.413,15250.0
2020-02-06 13:40:00,36.08,36.1,36.03,36.05,12182.0,32.3861,32.404,32.3412,32.3591,12182.0
2020-02-06 13:50:00,36.02,36.12,36.02,36.1,18000.0,32.3322,32.422,32.3322,32.404,18000.0
2020-02-06 14:00:00,36.1,36.1,36.05,36.1,12974.0,32.404,32.404,32.3591,32.404,12974.0
2020-02-06 14:10:00,36.09,36.17,36.09,36.13,10626.0,32.3951,32.4669,32.3951,32.431,10626.0
2020-02-06 14:20:00,36.1,36.13,36.07,36.12,17754.0,32.404,32.431,32.3771,32.422,17754.0
2020-02-06 14:30:00,36.1,36.13,36.05,36.05,23488.0,32.404,32.431,32.3591,32.3591,23488.0
2020-02-06 14:40:00,36.07,36.08,35.96,36.06,29392.0,32.3771,32.3861,32.2784,32.3681,29392.0
2020-02-06 14:50:00,36.09,36.1,36.06,36.07,10502.0,32.3951,32.404,32.3681,32.3771,10502.0
2020-02-06 15:00:00,36.06,36.06,35.95,35.97,22300.0,32.3681,32.3681,32.2694,32.2873,22300.0
2020-02-06 15:10:00,35.98,36.0,35.94,35.95,26068.0,32.2963,32.3143,32.2604,32.2694,26068.0
2020-02-06 15:20:00,35.93,35.94,35.9,35.91,12062.0,32.2514,32.2604,32.2245,32.2335,12062.0
2020-02-06 15:30:00,35.91,35.94,35.85,35.93,20626.0,32.2335,32.2604,32.1796,32.2514,20626.0
2020-02-06 15:40:00,35.93,36.09,35.92,36.04,46754.0,32.2514,32.3951,32.2425,32.3502,46754.0
2020-02-06 15:50:00,36.02,36.07,35.88,36.02,201248.0,32.3322,32.3771,32.2066,32.3322,201248.0
2020-02-07 09:30:00,35.81,35.88,35.6,35.88,17914.0,32.1437,32.2066,31.9552,32.2066,17914.0
2020-02-07 09:40:00,35.88,35.91,35.71,35.73,62554.0,32.2066,32.2335,32.054,32.0719,62554.0
2020-02-07 09:50:00,35.76,35.8,35.57,35.57,5844.0,32.0988,32.1347,31.9283,31.9283,5844.0
2020-02-07 10:00:00,35.58,35.61,35.51,35.58,11940.0,31.9373,31.9642,31.8744,31.9373,11940.0
2020-02-07 10:10:00,35.58,35.65,35.56,35.56,14664.0,31.9373,32.0001,31.9193,31.9193,14664.0
2020-02-07 10:20:00,35.56,35.7,35.56,35.65,5384.0,31.9193,32.045,31.9193,32.0001,5384.0
2020-02-07 10:30:00,35.69,35.69,35.46,35.46,16356.0,32.036,32.036,31.8296,31.8296,16356.0
2020-02-07 10:40:00,35.45,35.55,35.41,35.44,13302.0,31.8206,31.9103,31.7847,31.8116,13302.0
2020-02-07 10:50:00,35.43,35.43,35.33,35.38,14054.0,31.8026,31.8026,31.7129,31.7577,14054.0
2020-02-07 11:00:00,35.35,35.35,35.23,35.24,25206.0,31.7308,31.7308,31.6231,31.6321,25206.0
2020-02-07 11:10:00,35.23,35.33,35.21,35.33,12262.0,31.6231,31.7129,31.6051,31.7129,12262.0
2020-02-07 11:20:00,35.35,35.42,35.32,35.41,19702.0,31.7308,31.7936,31.7039,31.7847,19702.0
2020-02-07 11:30:00,35.43,35.51,35.4,35.46,5578.0,31.8026,31.8744,31.7757,31.8296,5578.0
2020-02-07 11:40:00,35.47,35.47,35.34,35.34,9884.0,31.8385,31.8385,31.7218,31.7218,9884.0
2020-02-07 11:50:00,35.38,35.43,35.37,35.42,3956.0,31.7577,31.8026,31.7488,31.7936,3956.0
2020-02-07 12:00:00,35.4,35.47,35.39,35.45,10066.0,31.7757,31.8385,31.7667,31.8206,10066.0
2020-02-07 12:10:00,35.44,35.46,35.44,35.44,5746.0,31.8116,31.8296,31.8116,31.8116,5746.0
2020-02-07 12:20:00,35.44,35.51,35.43,35.47,24278.0,31.8116,31.8744,31.8026,31.8385,24278.0
2020-02-07 12:30:00,35.47,35.49,35.46,35.49,9160.0,31.8385,31.8565,31.8296,31.8565,9160.0
2020-02-07 12:40:00,35.49,35.49,35.45,35.45,14896.0,31.8565,31.8565,31.8206,31.8206,14896.0
2020-02-07 12:50:00,35.45,35.52,35.44,35.52,5956.0,31.8206,31.8834,31.8116,31.8834,5956.0
2020-02-07 13:00:00,35.52,35.53,35.49,35.51,7022.0,31.8834,31.8924,31.8565,31.8744,7022.0
2020-02-07 13:10:00,35.51,35.51,35.45,35.51,12366.0,31.8744,31.8744,31.8206,31.8744,12366.0
2020-02-07 13:20:00,35.51,35.58,35.51,35.58,9762.0,31.8744,31.9373,31.8744,31.9373,9762.0
2020-02-07 13:30:00,35.59,35.63,35.58,35.58,20554.0,31.9462,31.9821,31.9373,31.9373,20554.0
2020-02-07 13:40:00,35.6,35.6,35.53,35.53,3534.0,31.9552,31.9552,31.8924,31.8924,3534.0
2020-02-07 13:50:00,35.51,35.56,35.48,35.48,15034.0,31.8744,31.9193,31.8475,31.8475,15034.0
2020-02-07 14:00:00,35.46,35.49,35.43,35.46,10252.0,31.8296,31.8565,31.8026,31.8296,10252.0
2020-02-07 14:10:00,35.45,35.47,35.41,35.46,7938.0,31.8206,31.8385,31.7847,31.8296,7938.0
2020-02-07 14:20:00,35.45,35.49,35.43,35.49,7800.0,31.8206,31.8565,31.8026,31.8565,7800.0
2020-02-07 14:30:00,35.49,35.52,35.47,35.48,9200.0,31.8565,31.8834,31.8385,31.8475,9200.0
2020-02-07 14:40:00,35.49,35.52,35.48,35.49,7290.0,31.8565,31.8834,31.8475,31.8565,7290.0
2020-02-07 14:50:00,35.49,35.68,35.47,35.67,21890.0,31.8565,32.027,31.8385,32.0181,21890.0
2020-02-07 15:00:00,35.68,35.68,35.53,35.54,20548.0,32.027,32.027,31.8924,31.9014,20548.0
2020-02-07 15:10:00,35.54,35.56,35.49,35.54,23492.0,31.9014,31.9193,31.8565,31.9014,23492.0
2020-02-07 15:20:00,35.52,35.58,35.52,35.55,15376.0,31.8834,31.9373,31.8834,31.9103,15376.0
2020-02-07 15:30:00,35.56,35.62,35.56,35.59,25430.0,31.9193,31.9732,31.9193,31.9462,25430.0
2020-02-07 15:40:00,35.58,35.6,35.5,35.51,31278.0,31.9373,31.9552,31.8655,31.8744,31278.0
2020-02-07 15:50:00,35.52,35.57,35.47,35.55,131306.0,31.8834,31.9283,31.8385,31.9103,131306.0
2020-02-10 09:30:00,35.5,35.85,35.35,35.77,12720.0,31.8655,32.1796,31.7308,32.1078,12720.0
2020-02-10 09:40:00,35.76,35.76,35.61,35.66,13388.0,32.0988,32.0988,31.9642,32.0091,13388.0
2020-02-10 09:50:00,35.66,35.74,35.66,35.7,17008.0,32.0091,32.0809,32.0091,32.045,17008.0
2020-02-10 10:00:00,35.7,35.89,35.7,35.88,12440.0,32.045,32.2155,32.045,32.2066,12440.0
2020-02-10 10:10:00,35.88,35.88,35.77,35.77,38456.0,32.2066,32.2066,32.1078,32.1078,38456.0
2020-02-10 10:20:00,35.77,35.77,35.68,35.71,15226.0,32.1078,32.1078,32.027,32.054,15226.0
2020-02-10 10:30:00,35.7,35.77,35.68,35.75,30056.0,32.045,32.1078,32.027,32.0899,30056.0
2020-02-10 10:40:00,35.75,35.75,35.69,35.69,6488.0,32.0899,32.0899,32.036,32.036,6488.0
2020-02-10 10:50:00,35.71,35.71,35.63,35.71,10760.0,32.054,32.054,31.9821,32.054,10760.0
2020-02-10 11:00:00,35.71,35.79,35.7,35.75,20290.0,32.054,32.1258,32.045,32.0899,20290.0
2020-02-10 11:10:00,35.74,35.74,35.7,35.72,10490.0,32.0809,32.0809,32.045,32.0629,10490.0
2020-02-10 11:20:00,35.72,35.77,35.72,35.77,14380.0,32.0629,32.1078,32.0629,32.1078,14380.0
2020-02-10 11:30:00,35.77,35.8,35.72,35.74,24588.0,32.1078,32.1347,32.0629,32.0809,24588.0
2020-02-10 11:40:00,35.74,35.78,35.74,35.76,14122.0,32.0809,32.1168,32.0809,32.0988,14122.0
2020-02-10 11:50:00,35.76,35.78,35.73,35.77,13680.0,32.0988,32.1168,32.0719,32.1078,13680.0
2020-02-10 12:00:00,35.76,35.77,35.73,35.74,7830.0,32.0988,32.1078,32.0719,32.0809,7830.0
2020-02-10 12:10:00,35.75,35.75,35.72,35.73,14252.0,32.0899,32.0899,32.0629,32.0719,14252.0
2020-02-10 12:20:00,35.74,35.77,35.73,35.74,10568.0,32.0809,32.1078,32.0719,32.0809,10568.0
2020-02-10 12:30:00,35.74,35.75,35.72,35.74,5832.0,32.0809,32.0899,32.0629,32.0809,5832.0
2020-02-10 12:40:00,35.74,35.76,35.73,35.76,2400.0,32.0809,32.0988,32.0719,32.0988,2400.0
2020-02-10 12:50:00,35.75,35.77,35.74,35.75,8204.0,32.0899,32.1078,32.0809,32.0899,8204.0
2020-02-10 13:00:00,35.74,35.78,35.74,35.77,20620.0,32.0809,32.1168,32.0809,32.1078,20620.0
2020-02-10 13:10:00,35.77,35.83,35.77,35.82,9872.0,32.1078,32.1617,32.1078,32.1527,9872.0
2020-02-10 13:20:00,35.81,35.82,35.77,35.8,13140.0,32.1437,32.1527,32.1078,32.1347,13140.0
2020-02-10 13:30:00,35.8,35.83,35.78,35.81,9926.0,32.1347,32.1617,32.1168,32.1437,9926.0
2020-02-10 13:40:00,35.81,35.81,35.73,35.74,16420.0,32.1437,32.1437,32.0719,32.0809,16420.0
2020-02-10 13:50:00,35.73,35.73,35.69,35.71,14912.0,32.0719,32.0719,32.036,32.054,14912.0
2020-02-10 14:00:00,35.7,35.7,35.66,35.68,12800.0,32.045,32.045,32.0091,32.027,12800.0
2020-02-10 14:10:00,35.68,35.69,35.67,35.67,10752.0,32.027,32.036,32.0181,32.0181,10752.0
2020-02-10 14:20:00,35.68,35.74,35.68,35.74,12800.0,32.027,32.0809,32.027,32.0809,12800.0
2020-02-10 14:30:00,35.74,35.76,35.74,35.76,11236.0,32.0809,32.0988,32.0809,32.0988,11236.0
2020-02-10 14:40:00,35.74,35.77,35.73,35.77,18458.0,32.0809,32.1078,32.0719,32.1078,18458.0
2020-02-10 14:50:00,35.77,35.79,35.74,35.76,11524.0,32.1078,32.1258,32.0809,32.0988,11524.0
2020-02-10 15:00:00,35.76,35.77,35.68,35.69,67472.0,32.0988,32.1078,32.027,32.036,67472.0
2020-02-10 15:10:00,35.7,35.72,35.67,35.7,18734.0,32.045,32.0629,32.0181,32.045,18734.0
2020-02-10 15:20:00,35.71,35.76,35.71,35.73,19138.0,32.054,32.0988,32.054,32.0719,19138.0
2020-02-10 15:30:00,35.73,35.76,35.71,35.72,30374.0,32.0719,32.0988,32.054,32.0629,30374.0
2020-02-10 15:40:00,35.71,35.74,35.71,35.72,26736.0,32.054,32.0809,32.054,32.0629,26736.0
2020-02-10 15:50:00,35.73,35.79,35.7,35.77,221934.0,32.0719,32.1258,32.045,32.1078,221934.0
2020-02-11 09:30:00,36.02,36.08,35.77,35.92,12192.0,32.3322,32.3861,32.1078,32.2425,12192.0
2020-02-11 09:40:00,35.89,36.01,35.89,35.99,9014.0,32.2155,32.3232,32.2155,32.3053,9014.0
2020-02-11 09:50:00,36.03,36.1,36.01,36.01,12392.0,32.3412,32.404,32.3232,32.3232,12392.0
2020-02-11 10:00:00,36.0,36.13,35.98,36.02,20268.0,32.3143,32.431,32.2963,32.3322,20268.0
2020-02-11 10:10:00,36.02,36.04,35.95,35.95,14710.0,32.3322,32.3502,32.2694,32.2694,14710.0
2020-02-11 10:20:00,35.98,36.01,35.95,35.97,8668.0,32.2963,32.3232,32.2694,32.2873,8668.0
2020-02-11 10:30:00,35.95,36.01,35.91,35.99,9520.0,32.2694,32.3232,32.2335,32.3053,9520.0
2020-02-11 10:40:00,35.99,36.04,35.99,36.04,15068.0,32.3053,32.3502,32.3053,32.3502,15068.0
2020-02-11 10:50:00,36.06,36.13,36.05,36.07,9860.0,32.3681,32.431,32.3591,32.3771,9860.0
2020-02-11 11:00:00,36.07,36.12,36.02,36.02,12904.0,32.3771,32.422,32.3322,32.3322,12904.0
2020-02-11 11:10:00,36.0,36.08,36.0,36.07,2794.0,32.3143,32.3861,32.3143,32.3771,2794.0
2020-02-11 11:20:00,36.08,36.08,36.02,36.07,9802.0,32.3861,32.3861,32.3322,32.3771,9802.0
2020-02-11 11:30:00,36.05,36.07,36.01,36.05,7774.0,32.3591,32.3771,32.3232,32.3591,7774.0
2020-02-11 11:40:00,36.04,36.11,36.02,36.1,5466.0,32.3502,32.413,32.3322,32.404,5466.0
2020-02-11 11:50:00,36.13,36.28,36.12,36.26,17678.0,32.431,32.5656,32.422,32.5476,17678.0
2020-02-11 12:00:00,36.24,36.31,36.19,36.29,5686.0,32.5297,32.5925,32.4848,32.5746,5686.0
2020-02-11 12:10:00,36.27,36.33,36.27,36.33,5556.0,32.5566,32.6105,32.5566,32.6105,5556.0
2020-02-11 12:20:00,36.33,36.34,36.31,36.33,5312.0,32.6105,32.6195,32.5925,32.6105,5312.0
2020-02-11 12:30:00,36.34,36.38,36.33,36.35,7200.0,32.6195,32.6554,32.6105,32.6284,7200.0
2020-02-11 12:40:00,36.37,36.37,36.29,36.31,6100.0,32.6464,32.6464,32.5746,32.5925,6100.0
2020-02-11 12:50:00,36.3,36.31,36.27,36.31,2794.0,32.5836,32.5925,32.5566,32.5925,2794.0
2020-02-11 13:00:00,36.31,36.38,36.3,36.36,10442.0,32.5925,32.6554,32.5836,32.6374,10442.0
2020-02-11 13:10:00,36.35,36.35,36.33,36.33,4880.0,32.6284,32.6284,32.6105,32.6105,4880.0
2020-02-11 13:20:00,36.32,36.37,36.3,36.35,4620.0,32.6015,32.6464,32.5836,32.6284,4620.0
2020-02-11 13:30:00,36.37,36.38,36.34,36.35,5600.0,32.6464,32.6554,32.6195,32.6284,5600.0
2020-02-11 13:40:00,36.35,36.4,36.35,36.38,5412.0,32.6284,32.6733,32.6284,32.6554,5412.0
2020-02-11 13:50:00,36.36,36.36,36.31,36.34,6210.0,32.6374,32.6374,32.5925,32.6195,6210.0
2020-02-11 14:00:00,36.33,36.34,36.27,36.29,8828.0,32.6105,32.6195,32.5566,32.5746,8828.0
2020-02-11 14:10:00,36.28,36.3,36.21,36.23,19744.0,32.5656,32.5836,32.5028,32.5207,19744.0
2020-02-11 14:20:00,36.24,36.26,36.11,36.17,55364.0,32.5297,32.5476,32.413,32.4669,55364.0
2020-02-11 14:30:00,36.18,36.26,36.18,36.26,7002.0,32.4758,32.5476,32.4758,32.5476,7002.0
2020-02-11 14:40:00,36.26,36.27,36.24,36.26,8216.0,32.5476,32.5566,32.5297,32.5476,8216.0
2020-02-11 14:50:00,36.28,36.29,36.24,36.25,8080.0,32.5656,32.5746,32.5297,32.5387,8080.0
2020-02-11 15:00:00,36.24,36.25,36.19,36.22,7102.0,32.5297,32.5387,32.4848,32.5117,7102.0
2020-02-11 15:10:00,36.22,36.24,36.18,36.22,16618.0,32.5117,32.5297,32.4758,32.5117,16618.0
2020-02-11 15:20:00,36.24,36.33,36.21,36.31,11164.0,32.5297,32.6105,32.5028,32.5925,11164.0
2020-02-11 15:30:00,36.32,36.37,36.3,36.34,15630.0,32.6015,32.6464,32.5836,32.6195,15630.0
2020-02-11 15:40:00,36.35,36.38,36.32,36.33,18812.0,32.6284,32.6554,32.6015,32.6105,18812.0
2020-02-11 15:50:00,36.33,36.43,36.33,36.4,82780.0,32.6105,32.7002,32.6105,32.6733,82780.0
2020-02-12 09:30:00,36.69,36.74,36.38,36.65,179134.0,32.9336,32.9785,32.6554,32.8977,179134.0
2020-02-12 09:40:00,36.61,36.78,36.55,36.78,25912.0,32.8618,33.0144,32.808,33.0144,25912.0
2020-02-12 09:50:00,36.79,36.96,36.79,36.96,9010.0,33.0234,33.176,33.0234,33.176,9010.0
2020-02-12 10:00:00,36.96,37.1,36.95,37.01,18972.0,33.176,33.3016,33.167,33.2209,18972.0
2020-02-12 10:10:00,37.01,37.09,36.98,37.07,33206.0,33.2209,33.2927,33.1939,33.2747,33206.0
2020-02-12 10:20:00,37.06,37.06,36.96,37.01,18758.0,33.2657,33.2657,33.176,33.2209,18758.0
2020-02-12 10:30:00,37.0,37.01,36.92,36.97,19844.0,33.2119,33.2209,33.1401,33.185,19844.0
2020-02-12 10:40:00,36.97,37.03,36.92,37.02,49030.0,33.185,33.2388,33.1401,33.2298,49030.0
2020-02-12 10:50:00,37.03,37.08,37.02,37.07,26646.0,33.2388,33.2837,33.2298,33.2747,26646.0
2020-02-12 11:00:00,37.07,37.13,37.06,37.1,12328.0,33.2747,33.3286,33.2657,33.3016,12328.0
2020-02-12 11:10:00,37.13,37.2,37.09,37.18,20732.0,33.3286,33.3914,33.2927,33.3735,20732.0
2020-02-12 11:20:00,37.19,37.24,37.15,37.24,11150.0,33.3824,33.4273,33.3465,33.4273,11150.0
2020-02-12 11:30:00,37.22,37.24,37.16,37.17,21210.0,33.4094,33.4273,33.3555,33.3645,21210.0
2020-02-12 11:40:00,37.15,37.22,37.15,37.22,16786.0,33.3465,33.4094,33.3465,33.4094,16786.0
2020-02-12 11:50:00,37.21,37.23,37.09,37.09,22654.0,33.4004,33.4183,33.2927,33.2927,22654.0
2020-02-12 12:00:00,37.08,37.15,37.08,37.13,9900.0,33.2837,33.3465,33.2837,33.3286,9900.0
2020-02-12 12:10:00,37.14,37.16,37.07,37.1,11652.0,33.3376,33.3555,33.2747,33.3016,11652.0
2020-02-12 12:20:00,37.08,37.12,37.08,37.1,15126.0,33.2837,33.3196,33.2837,33.3016,15126.0
2020-02-12 12:30:00,37.1,37.12,37.06,37.08,17628.0,33.3016,33.3196,33.2657,33.2837,17628.0
2020-02-12 12:40:00,37.07,37.07,37.01,37.01,16204.0,33.2747,33.2747,33.2209,33.2209,16204.0
2020-02-12 12:50:00,37.02,37.05,36.98,37.0,10686.0,33.2298,33.2568,33.1939,33.2119,10686.0
2020-02-12 13:00:00,37.01,37.02,36.98,37.0,13664.0,33.2209,33.2298,33.1939,33.2119,13664.0
2020-02-12 13:10:00,37.01,37.01,36.97,36.99,8220.0,33.2209,33.2209,33.185,33.2029,8220.0
2020-02-12 13:20:00,36.99,36.99,36.94,36.95,9350.0,33.2029,33.2029,33.158,33.167,9350.0
2020-02-12 13:30:00,36.94,36.94,36.88,36.89,11544.0,33.158,33.158,33.1042,33.1131,11544.0
2020-02-12 13:40:00,36.88,36.88,36.82,36.84,8326.0,33.1042,33.1042,33.0503,33.0683,8326.0
2020-02-12 13:50:00,36.85,36.93,36.85,36.93,20178.0,33.0772,33.1491,33.0772,33.1491,20178.0
2020-02-12 14:00:00,36.92,36.98,36.91,36.97,6436.0,33.1401,33.1939,33.1311,33.185,6436.0
2020-02-12 14:10:00,36.95,36.97,36.92,36.96,12524.0,33.167,33.185,33.1401,33.176,12524.0
2020-02-12 14:20:00,36.96,36.98,36.93,36.97,11708.0,33.176,33.1939,33.1491,33.185,11708.0
2020-02-12 14:30:00,36.97,37.07,36.97,37.02,26672.0,33.185,33.2747,33.185,33.2298,26672.0
2020-02-12 14:40:00,37.02,37.07,37.01,37.06,60740.0,33.2298,33.2747,33.2209,33.2657,60740.0
2020-02-12 14:50:00,37.05,37.05,37.01,37.02,15634.0,33.2568,33.2568,33.2209,33.2298,15634.0
2020-02-12 15:00:00,37.02,37.08,37.02,37.08,16882.0,33.2298,33.2837,33.2298,33.2837,16882.0
2020-02-12 15:10:00,37.08,37.08,37.05,37.08,13506.0,33.2837,33.2837,33.2568,33.2837,13506.0
2020-02-12 15:20:00,37.08,37.15,37.08,37.15,11986.0,33.2837,33.3465,33.2837,33.3465,11986.0
2020-02-12 15:30:00,37.15,37.18,37.11,37.18,26190.0,33.3465,33.3735,33.3106,33.3735,26190.0
2020-02-12 15:40:00,37.17,37.22,37.17,37.22,49636.0,33.3645,33.4094,33.3645,33.4094,49636.0
2020-02-12 15:50:00,37.22,37.27,37.2,37.27,152830.0,33.4094,33.4542,33.3914,33.4542,152830.0
2020-02-13 09:30:00,37.05,37.07,36.92,37.06,12028.0,33.2568,33.2747,33.1401,33.2657,12028.0
2020-02-13 09:40:00,37.04,37.12,36.99,37.05,16510.0,33.2478,33.3196,33.2029,33.2568,16510.0
2020-02-13 09:50:00,37.05,37.1,37.0,37.02,11158.0,33.2568,33.3016,33.2119,33.2298,11158.0
2020-02-13 10:00:00,37.02,37.05,36.9,36.97,23028.0,33.2298,33.2568,33.1221,33.185,23028.0
2020-02-13 10:10:00,36.98,37.1,36.98,37.05,23130.0,33.1939,33.3016,33.1939,33.2568,23130.0
2020-02-13 10:20:00,37.04,37.06,37.01,37.01,11036.0,33.2478,33.2657,33.2209,33.2209,11036.0
2020-02-13 10:30:00,37.01,37.02,36.93,36.95,12298.0,33.2209,33.2298,33.1491,33.167,12298.0
2020-02-13 10:40:00,36.94,37.03,36.94,37.02,6830.0,33.158,33.2388,33.158,33.2298,6830.0
2020-02-13 10:50:00,37.02,37.19,37.02,37.13,8810.0,33.2298,33.3824,33.2298,33.3286,8810.0
2020-02-13 11:00:00,37.13,37.16,36.99,37.01,9016.0,33.3286,33.3555,33.2029,33.2209,9016.0
2020-02-13 11:10:00,37.01,37.02,36.83,36.87,13800.0,33.2209,33.2298,33.0593,33.0952,13800.0
2020-02-13 11:20:00,36.86,36.96,36.86,36.94,11824.0,33.0862,33.176,33.0862,33.158,11824.0
2020-02-13 11:30:00,36.96,36.99,36.92,36.96,6200.0,33.176,33.2029,33.1401,33.176,6200.0
2020-02-13 11:40:00,36.98,37.01,36.91,36.94,10494.0,33.1939,33.2209,33.1311,33.158,10494.0
2020-02-13 11:50:00,36.95,36.99,36.92,36.99,6800.0,33.167,33.2029,33.1401,33.2029,6800.0
2020-02-13 12:00:00,36.99,36.99,36.9,36.91,11408.0,33.2029,33.2029,33.1221,33.1311,11408.0
2020-02-13 12:10:00,36.93,36.93,36.87,36.91,6544.0,33.1491,33.1491,33.0952,33.1311,6544.0
2020-02-13 12:20:00,36.9,36.94,36.9,36.92,11148.0,33.1221,33.158,33.1221,33.1401,11148.0
2020-02-13 12:30:00,36.92,37.01,36.91,36.99,11664.0,33.1401,33.2209,33.1311,33.2029,11664.0
2020-02-13 12:40:00,36.99,36.99,36.96,36.99,7134.0,33.2029,33.2029,33.176,33.2029,7134.0
2020-02-13 12:50:00,36.98,37.0,36.93,36.93,7042.0,33.1939,33.2119,33.1491,33.1491,7042.0
2020-02-13 13:00:00,36.93,36.95,36.91,36.92,5000.0,33.1491,33.167,33.1311,33.1401,5000.0
2020-02-13 13:10:00,36.9,36.93,36.88,36.92,6386.0,33.1221,33.1491,33.1042,33.1401,6386.0
2020-02-13 13:20:00,36.92,36.97,36.92,36.95,5172.0,33.1401,33.185,33.1401,33.167,5172.0
2020-02-13 13:30:00,36.94,36.99,36.94,36.98,7210.0,33.158,33.2029,33.158,33.1939,7210.0
2020-02-13 13:40:00,36.99,37.09,36.99,37.08,9372.0,33.2029,33.2927,33.2029,33.2837,9372.0
2020-02-13 13:50:00,37.08,37.1,37.04,37.05,14594.0,33.2837,33.3016,33.2478,33.2568,14594.0
2020-02-13 14:00:00,37.05,37.1,37.05,37.08,3000.0,33.2568,33.3016,33.2568,33.2837,3000.0
2020-02-13 14:10:00,37.08,37.13,37.07,37.1,8564.0,33.2837,33.3286,33.2747,33.3016,8564.0
2020-02-13 14:20:00,37.1,37.1,37.02,37.03,6256.0,33.3016,33.3016,33.2298,33.2388,6256.0
2020-02-13 14:30:00,37.03,37.05,37.02,37.02,3600.0,33.2388,33.2568,33.2298,33.2298,3600.0
2020-02-13 14:40:00,37.02,37.02,36.98,36.99,6000.0,33.2298,33.2298,33.1939,33.2029,6000.0
2020-02-13 14:50:00,36.99,37.04,36.99,37.03,6402.0,33.2029,33.2478,33.2029,33.2388,6402.0
2020-02-13 15:00:00,37.06,37.06,36.99,37.02,4400.0,33.2657,33.2657,33.2029,33.2298,4400.0
2020-02-13 15:10:00,37.02,37.02,36.99,37.01,8310.0,33.2298,33.2298,33.2029,33.2209,8310.0
2020-02-13 15:20:00,37.02,37.02,36.98,37.01,10202.0,33.2298,33.2298,33.1939,33.2209,10202.0
2020-02-13 15:30:00,37.02,37.02,36.94,36.95,17518.0,33.2298,33.2298,33.158,33.167,17518.0
2020-02-13 15:40:00,36.96,36.98,36.92,36.98,12456.0,33.176,33.1939,33.1401,33.1939,12456.0
2020-02-13 15:50:00,36.98,37.02,36.94,36.99,58454.0,33.1939,33.2298,33.158,33.2029,58454.0
2020-02-14 09:30:00,37.05,37.05,36.87,36.88,15678.0,33.2568,33.2568,33.0952,33.1042,15678.0
2020-02-14 09:40:00,36.9,36.99,36.87,36.97,9462.0,33.1221,33.2029,33.0952,33.185,9462.0
2020-02-14 09:50:00,36.96,36.96,36.77,36.8,3428.0,33.176,33.176,33.0054,33.0324,3428.0
2020-02-14 10:00:00,36.8,36.8,36.46,36.54,19142.0,33.0324,33.0324,32.7272,32.799,19142.0
2020-02-14 10:10:00,36.49,36.55,36.45,36.49,10498.0,32.7541,32.808,32.7182,32.7541,10498.0
2020-02-14 10:20:00,36.48,36.62,36.48,36.55,9242.0,32.7451,32.8708,32.7451,32.808,9242.0
2020-02-14 10:30:00,36.51,36.59,36.51,36.57,7860.0,32.7721,32.8439,32.7721,32.8259,7860.0
2020-02-14 10:40:00,36.59,36.74,36.56,36.71,11024.0,32.8439,32.9785,32.8169,32.9516,11024.0
2020-02-14 10:50:00,36.71,36.74,36.66,36.68,11086.0,32.9516,32.9785,32.9067,32.9246,11086.0
2020-02-14 11:00:00,36.7,36.73,36.54,36.54,16070.0,32.9426,32.9695,32.799,32.799,16070.0
2020-02-14 11:10:00,36.55,36.76,36.55,36.76,13790.0,32.808,32.9965,32.808,32.9965,13790.0
2020-02-14 11:20:00,36.72,36.8,36.68,36.7,8960.0,32.9606,33.0324,32.9246,32.9426,8960.0
2020-02-14 11:30:00,36.7,36.84,36.7,36.82,6000.0,32.9426,33.0683,32.9426,33.0503,6000.0
2020-02-14 11:40:00,36.81,36.84,36.73,36.8,8512.0,33.0413,33.0683,32.9695,33.0324,8512.0
2020-02-14 11:50:00,36.76,36.85,36.75,36.83,3200.0,32.9965,33.0772,32.9875,33.0593,3200.0
2020-02-14 12:00:00,36.83,36.86,36.81,36.86,5494.0,33.0593,33.0862,33.0413,33.0862,5494.0
2020-02-14 12:10:00,36.87,36.9,36.78,36.78,7400.0,33.0952,33.1221,33.0144,33.0144,7400.0
2020-02-14 12:20:00,36.82,36.83,36.78,36.83,4822.0,33.0503,33.0593,33.0144,33.0593,4822.0
2020-02-14 12:30:00,36.83,36.85,36.82,36.84,3800.0,33.0593,33.0772,33.0503,33.0683,3800.0
2020-02-14 12:40:00,36.84,36.85,36.75,36.8,6776.0,33.0683,33.0772,32.9875,33.0324,6776.0
2020-02-14 12:50:00,36.82,36.88,36.82,36.87,4634.0,33.0503,33.1042,33.0503,33.0952,4634.0
2020-02-14 13:00:00,36.87,36.91,36.83,36.83,4832.0,33.0952,33.1311,33.0593,33.0593,4832.0
2020-02-14 13:10:00,36.82,36.89,36.79,36.89,4864.0,33.0503,33.1131,33.0234,33.1131,4864.0
2020-02-14 13:20:00,36.89,36.93,36.83,36.87,11366.0,33.1131,33.1491,33.0593,33.0952,11366.0
2020-02-14 13:30:00,36.82,36.85,36.77,36.84,8000.0,33.0503,33.0772,33.0054,33.0683,8000.0
2020-02-14 13:40:00,36.83,36.87,36.82,36.83,5344.0,33.0593,33.0952,33.0503,33.0593,5344.0
2020-02-14 13:50:00,36.88,36.91,36.84,36.84,6092.0,33.1042,33.1311,33.0683,33.0683,6092.0
2020-02-14 14:00:00,36.85,36.95,36.85,36.95,6258.0,33.0772,33.167,33.0772,33.167,6258.0
2020-02-14 14:10:00,36.96,36.96,36.82,36.85,11872.0,33.176,33.176,33.0503,33.0772,11872.0
2020-02-14 14:20:00,36.85,36.9,36.84,36.88,7104.0,33.0772,33.1221,33.0683,33.1042,7104.0
2020-02-14 14:30:00,36.88,36.93,36.87,36.9,9658.0,33.1042,33.1491,33.0952,33.1221,9658.0
2020-02-14 14:40:00,36.9,36.92,36.87,36.92,4608.0,33.1221,33.1401,33.0952,33.1401,4608.0
2020-02-14 14:50:00,36.87,36.95,36.87,36.91,8002.0,33.0952,33.167,33.0952,33.1311,8002.0
2020-02-14 15:00:00,36.93,36.97,36.92,36.97,5206.0,33.1491,33.185,33.1401,33.185,5206.0
2020-02-14 15:10:00,36.97,36.99,36.91,36.94,5902.0,33.185,33.2029,33.1311,33.158,5902.0
2020-02-14 15:20:00,36.95,36.98,36.94,36.98,7656.0,33.167,33.1939,33.158,33.1939,7656.0
2020-02-14 15:30:00,36.97,37.03,36.95,36.99,15730.0,33.185,33.2388,33.167,33.2029,15730.0
2020-02-14 15:40:00,37.01,37.03,36.98,37.02,27014.0,33.2209,33.2388,33.1939,33.2298,27014.0
2020-02-14 15:50:00,37.03,37.09,36.99,37.0,98970.0,33.2388,33.2927,33.2029,33.2119,98970.0
2020-02-18 09:30:00,36.93,37.28,36.82,37.18,160586.0,33.1491,33.4632,33.0503,33.3735,160586.0
2020-02-18 09:40:00,37.17,37.36,37.08,37.36,83312.0,33.3645,33.535,33.2837,33.535,83312.0
2020-02-18 09:50:00,37.32,37.35,37.21,37.33,14600.0,33.4991,33.5261,33.4004,33.5081,14600.0
2020-02-18 10:00:00,37.31,37.31,37.09,37.09,20532.0,33.4901,33.4901,33.2927,33.2927,20532.0
2020-02-18 10:10:00,37.07,37.2,37.07,37.18,28236.0,33.2747,33.3914,33.2747,33.3735,28236.0
2020-02-18 10:20:00,37.18,37.19,37.02,37.02,8418.0,33.3735,33.3824,33.2298,33.2298,8418.0
2020-02-18 10:30:00,37.04,37.1,37.01,37.03,21516.0,33.2478,33.3016,33.2209,33.2388,21516.0
2020-02-18 10:40:00,37.03,37.04,36.95,36.99,17394.0,33.2388,33.2478,33.167,33.2029,17394.0
2020-02-18 10:50:00,36.99,37.07,36.96,37.01,28580.0,33.2029,33.2747,33.176,33.2209,28580.0
2020-02-18 11:00:00,37.01,37.04,36.96,36.97,17002.0,33.2209,33.2478,33.176,33.185,17002.0
2020-02-18 11:10:00,36.99,37.05,36.94,37.01,28766.0,33.2029,33.2568,33.158,33.2209,28766.0
2020-02-18 11:20:00,37.01,37.05,36.96,37.0,16580.0,33.2209,33.2568,33.176,33.2119,16580.0
2020-02-18 11:30:00,37.0,37.04,36.97,36.97,14144.0,33.2119,33.2478,33.185,33.185,14144.0
2020-02-18 11:40:00,36.96,36.99,36.93,36.99,7608.0,33.176,33.2029,33.1491,33.2029,7608.0
2020-02-18 11:50:00,36.98,37.05,36.98,36.99,8022.0,33.1939,33.2568,33.1939,33.2029,8022.0
2020-02-18 12:00:00,37.01,37.02,36.98,37.0,24158.0,33.2209,33.2298,33.1939,33.2119,24158.0
2020-02-18 12:10:00,37.01,37.07,36.98,37.01,13098.0,33.2209,33.2747,33.1939,33.2209,13098.0
2020-02-18 12:20:00,36.99,37.0,36.96,36.99,6882.0,33.2029,33.2119,33.176,33.2029,6882.0
2020-02-18 12:30:00,37.0,37.11,36.99,37.06,17974.0,33.2119,33.3106,33.2029,33.2657,17974.0
2020-02-18 12:40:00,37.06,37.08,37.01,37.04,25754.0,33.2657,33.2837,33.2209,33.2478,25754.0
2020-02-18 12:50:00,37.08,37.16,37.08,37.16,12136.0,33.2837,33.3555,33.2837,33.3555,12136.0
2020-02-18 13:00:00,37.16,37.18,37.13,37.13,26766.0,33.3555,33.3735,33.3286,33.3286,26766.0
2020-02-18 13:10:00,37.14,37.2,37.08,37.13,34290.0,33.3376,33.3914,33.2837,33.3286,34290.0
2020-02-18 13:20:00,37.16,37.18,37.13,37.13,12112.0,33.3555,33.3735,33.3286,33.3286,12112.0
2020-02-18 13:30:00,37.14,37.15,37.01,37.01,19236.0,33.3376,33.3465,33.2209,33.2209,19236.0
2020-02-18 13:40:00,37.0,37.03,36.99,37.01,20462.0,33.2119,33.2388,33.2029,33.2209,20462.0
2020-02-18 13:50:00,37.02,37.02,36.94,36.97,19498.0,33.2298,33.2298,33.158,33.185,19498.0
2020-02-18 14:00:00,36.98,37.0,36.94,36.94,12182.0,33.1939,33.2119,33.158,33.158,12182.0
2020-02-18 14:10:00,36.95,37.04,36.94,37.04,19406.0,33.167,33.2478,33.158,33.2478,19406.0
2020-02-18 14:20:00,37.03,37.04,36.99,37.02,20764.0,33.2388,33.2478,33.2029,33.2298,20764.0
2020-02-18 14:30:00,37.04,37.1,37.02,37.1,19042.0,33.2478,33.3016,33.2298,33.3016,19042.0
2020-02-18 14:40:00,37.13,37.2,37.13,37.17,11358.0,33.3286,33.3914,33.3286,33.3645,11358.0
2020-02-18 14:50:00,37.18,37.22,37.17,37.18,9370.0,33.3735,33.4094,33.3645,33.3735,9370.0
2020-02-18 15:00:00,37.19,37.19,37.17,37.19,9020.0,33.3824,33.3824,33.3645,33.3824,9020.0
2020-02-18 15:10:00,37.19,37.24,37.19,37.19,9528.0,33.3824,33.4273,33.3824,33.3824,9528.0
2020-02-18 15:20:00,37.18,37.18,37.08,37.1,25720.0,33.3735,33.3735,33.2837,33.3016,25720.0
2020-02-18 15:30:00,37.1,37.11,37.01,37.01,38622.0,33.3016,33.3106,33.2209,33.2209,38622.0
2020-02-18 15:40:00,37.01,37.12,37.0,37.07,61736.0,33.2209,33.3196,33.2119,33.2747,61736.0
2020-02-18 15:50:00,37.05,37.08,36.97,37.07,153886.0,33.2568,33.2837,33.185,33.2747,153886.0
2020-02-19 09:30:00,37.15,37.24,36.63,36.76,35994.0,33.3465,33.4273,32.8798,32.9965,35994.0
2020-02-19 09:40:00,36.76,36.81,36.63,36.71,16910.0,32.9965,33.0413,32.8798,32.9516,16910.0
2020-02-19 09:50:00,36.69,36.69,36.52,36.52,8920.0,32.9336,32.9336,32.781,32.781,8920.0
2020-02-19 10:00:00,36.54,36.54,36.34,36.35,18786.0,32.799,32.799,32.6195,32.6284,18786.0
2020-02-19 10:10:00,36.36,36.42,36.29,36.36,14692.0,32.6374,32.6913,32.5746,32.6374,14692.0
2020-02-19 10:20:00,36.35,36.45,36.35,36.4,16754.0,32.6284,32.7182,32.6284,32.6733,16754.0
2020-02-19 10:30:00,36.38,36.48,36.38,36.48,12828.0,32.6554,32.7451,32.6554,32.7451,12828.0
2020-02-19 10:40:00,36.49,36.65,36.48,36.65,6448.0,32.7541,32.8977,32.7451,32.8977,6448.0
2020-02-19 10:50:00,36.67,36.79,36.67,36.76,6290.0,32.9157,33.0234,32.9157,32.9965,6290.0
2020-02-19 11:00:00,36.77,36.85,36.76,36.84,7308.0,33.0054,33.0772,32.9965,33.0683,7308.0
2020-02-19 11:10:00,36.83,37.02,36.83,36.94,14300.0,33.0593,33.2298,33.0593,33.158,14300.0
2020-02-19 11:20:00,36.97,37.01,36.9,36.92,22244.0,33.185,33.2209,33.1221,33.1401,22244.0
2020-02-19 11:30:00,36.89,36.89,36.78,36.84,9866.0,33.1131,33.1131,33.0144,33.0683,9866.0
2020-02-19 11:40:00,36.83,36.88,36.81,36.88,5224.0,33.0593,33.1042,33.0413,33.1042,5224.0
2020-02-19 11:50:00,36.88,36.92,36.87,36.92,5612.0,33.1042,33.1401,33.0952,33.1401,5612.0
2020-02-19 12:00:00,36.93,36.93,36.83,36.85,16784.0,33.1491,33.1491,33.0593,33.0772,16784.0
2020-02-19 12:10:00,36.84,36.84,36.8,36.83,6838.0,33.0683,33.0683,33.0324,33.0593,6838.0
2020-02-19 12:20:00,36.83,36.85,36.82,36.85,5460.0,33.0593,33.0772,33.0503,33.0772,5460.0
2020-02-19 12:30:00,36.85,36.88,36.82,36.85,28482.0,33.0772,33.1042,33.0503,33.0772,28482.0
2020-02-19 12:40:00,36.84,36.87,36.84,36.86,8558.0,33.0683,33.0952,33.0683,33.0862,8558.0
2020-02-19 12:50:00,36.88,36.88,36.79,36.85,12424.0,33.1042,33.1042,33.0234,33.0772,12424.0
2020-02-19 13:00:00,36.85,36.88,36.84,36.87,8014.0,33.0772,33.1042,33.0683,33.0952,8014.0
2020-02-19 13:10:00,36.87,36.88,36.84,36.87,10088.0,33.0952,33.1042,33.0683,33.0952,10088.0
2020-02-19 13:20:00,36.88,36.97,36.88,36.97,3894.0,33.1042,33.185,33.1042,33.185,3894.0
2020-02-19 13:30:00,36.96,36.97,36.92,36.95,11514.0,33.176,33.185,33.1401,33.167,11514.0
2020-02-19 13:40:00,36.93,36.95,36.89,36.89,8994.0,33.1491,33.167,33.1131,33.1131,8994.0
2020-02-19 13:50:00,36.9,36.91,36.88,36.91,16124.0,33.1221,33.1311,33.1042,33.1311,16124.0
2020-02-19 14:00:00,36.93,36.94,36.88,36.89,11404.0,33.1491,33.158,33.1042,33.1131,11404.0
2020-02-19 14:10:00,36.9,36.9,36.8,36.83,13450.0,33.1221,33.1221,33.0324,33.0593,13450.0
2020-02-19 14:20:00,36.82,36.85,36.8,36.85,9864.0,33.0503,33.0772,33.0324,33.0772,9864.0
2020-02-19 14:30:00,36.85,36.87,36.82,36.87,27416.0,33.0772,33.0952,33.0503,33.0952,27416.0
2020-02-19 14:40:00,36.85,36.88,36.83,36.85,14400.0,33.0772,33.1042,33.0593,33.0772,14400.0
2020-02-19 14:50:00,36.84,36.85,36.76,36.78,19550.0,33.0683,33.0772,32.9965,33.0144,19550.0
2020-02-19 15:00:00,36.79,36.79,36.68,36.68,13464.0,33.0234,33.0234,32.9246,32.9246,13464.0
2020-02-19 15:10:00,36.71,36.72,36.67,36.69,10166.0,32.9516,32.9606,32.9157,32.9336,10166.0
2020-02-19 15:20:00,36.7,36.7,36.63,36.63,12664.0,32.9426,32.9426,32.8798,32.8798,12664.0
2020-02-19 15:30:00,36.65,36.67,36.62,36.62,17422.0,32.8977,32.9157,32.8708,32.8708,17422.0
2020-02-19 15:40:00,36.62,36.63,36.54,36.55,25854.0,32.8708,32.8798,32.799,32.808,25854.0
2020-02-19 15:50:00,36.54,36.57,36.49,36.54,88994.0,32.799,32.8259,32.7541,32.799,88994.0
2020-02-20 09:30:00,36.58,36.88,36.58,36.88,12632.0,32.8349,33.1042,32.8349,33.1042,12632.0
2020-02-20 09:40:00,36.82,36.91,36.75,36.77,11470.0,33.0503,33.1311,32.9875,33.0054,11470.0
2020-02-20 09:50:00,36.8,36.84,36.75,36.81,7058.0,33.0324,33.0683,32.9875,33.0413,7058.0
2020-02-20 10:00:00,36.83,36.96,36.83,36.96,19396.0,33.0593,33.176,33.0593,33.176,19396.0
2020-02-20 10:10:00,36.96,37.08,36.94,37.03,13662.0,33.176,33.2837,33.158,33.2388,13662.0
2020-02-20 10:20:00,37.05,37.1,37.04,37.1,6270.0,33.2568,33.3016,33.2478,33.3016,6270.0
2020-02-20 10:30:00,37.1,37.13,37.02,37.03,8954.0,33.3016,33.3286,33.2298,33.2388,8954.0
2020-02-20 10:40:00,37.04,37.15,37.02,37.15,9388.0,33.2478,33.3465,33.2298,33.3465,9388.0
2020-02-20 10:50:00,37.1,37.25,37.1,37.25,7978.0,33.3016,33.4363,33.3016,33.4363,7978.0
2020-02-20 11:00:00,37.27,37.31,37.2,37.29,9660.0,33.4542,33.4901,33.3914,33.4722,9660.0
2020-02-20 11:10:00,37.26,37.27,37.19,37.19,9480.0,33.4453,33.4542,33.3824,33.3824,9480.0
2020-02-20 11:20:00,37.2,37.23,36.98,36.98,9708.0,33.3914,33.4183,33.1939,33.1939,9708.0
2020-02-20 11:30:00,36.99,36.99,36.79,36.9,11372.0,33.2029,33.2029,33.0234,33.1221,11372.0
2020-02-20 11:40:00,36.88,36.99,36.81,36.85,8342.0,33.1042,33.2029,33.0413,33.0772,8342.0
2020-02-20 11:50:00,36.82,37.02,36.8,36.95,7830.0,33.0503,33.2298,33.0324,33.167,7830.0
2020-02-20 12:00:00,36.89,36.9,36.81,36.81,15148.0,33.1131,33.1221,33.0413,33.0413,15148.0
2020-02-20 12:10:00,36.82,36.99,36.81,36.99,7582.0,33.0503,33.2029,33.0413,33.2029,7582.0
2020-02-20 12:20:00,36.97,37.02,36.92,37.01,9498.0,33.185,33.2298,33.1401,33.2209,9498.0
2020-02-20 12:30:00,37.02,37.1,36.97,37.1,19458.0,33.2298,33.3016,33.185,33.3016,19458.0
2020-02-20 12:40:00,37.1,37.17,37.09,37.14,9180.0,33.3016,33.3645,33.2927,33.3376,9180.0
2020-02-20 12:50:00,37.13,37.24,37.12,37.24,19354.0,33.3286,33.4273,33.3196,33.4273,19354.0
2020-02-20 13:00:00,37.22,37.35,37.19,37.35,24924.0,33.4094,33.5261,33.3824,33.5261,24924.0
2020-02-20 13:10:00,37.35,37.5,37.31,37.31,45736.0,33.5261,33.6607,33.4901,33.4901,45736.0
2020-02-20 13:20:00,37.3,37.3,37.2,37.23,13866.0,33.4812,33.4812,33.3914,33.4183,13866.0
2020-02-20 13:30:00,37.21,37.23,37.1,37.12,15118.0,33.4004,33.4183,33.3016,33.3196,15118.0
2020-02-20 13:40:00,37.13,37.13,37.05,37.06,21540.0,33.3286,33.3286,33.2568,33.2657,21540.0
2020-02-20 13:50:00,37.05,37.13,37.05,37.08,13142.0,33.2568,33.3286,33.2568,33.2837,13142.0
2020-02-20 14:00:00,37.09,37.09,37.06,37.06,12266.0,33.2927,33.2927,33.2657,33.2657,12266.0
2020-02-20 14:10:00,37.05,37.1,37.04,37.09,23224.0,33.2568,33.3016,33.2478,33.2927,23224.0
2020-02-20 14:20:00,37.09,37.17,37.09,37.13,9864.0,33.2927,33.3645,33.2927,33.3286,9864.0
2020-02-20 14:30:00,37.13,37.24,37.12,37.22,13684.0,33.3286,33.4273,33.3196,33.4094,13684.0
2020-02-20 14:40:00,37.21,37.27,37.19,37.25,19742.0,33.4004,33.4542,33.3824,33.4363,19742.0
2020-02-20 14:50:00,37.26,37.26,37.15,37.16,30506.0,33.4453,33.4453,33.3465,33.3555,30506.0
2020-02-20 15:00:00,37.16,37.17,37.1,37.12,27540.0,33.3555,33.3645,33.3016,33.3196,27540.0
2020-02-20 15:10:00,37.12,37.15,37.05,37.13,31766.0,33.3196,33.3465,33.2568,33.3286,31766.0
2020-02-20 15:20:00,37.13,37.15,37.06,37.06,30444.0,33.3286,33.3465,33.2657,33.2657,30444.0
2020-02-20 15:30:00,37.06,37.1,37.01,37.07,23978.0,33.2657,33.3016,33.2209,33.2747,23978.0
2020-02-20 15:40:00,37.07,37.1,36.97,36.97,40864.0,33.2747,33.3016,33.185,33.185,40864.0
2020-02-20 15:50:00,36.97,37.08,36.95,37.07,116342.0,33.185,33.2837,33.167,33.2747,116342.0
2020-02-21 09:30:00,36.71,36.85,36.56,36.72,27434.0,32.9516,33.0772,32.8169,32.9606,27434.0
2020-02-21 09:40:00,36.64,36.7,36.36,36.44,23642.0,32.8887,32.9426,32.6374,32.7092,23642.0
2020-02-21 09:50:00,36.44,36.69,36.44,36.64,17536.0,32.7092,32.9336,32.7092,32.8887,17536.0
2020-02-21 10:00:00,36.59,36.68,36.47,36.68,9238.0,32.8439,32.9246,32.7361,32.9246,9238.0
2020-02-21 10:10:00,36.69,36.72,36.61,36.65,27278.0,32.9336,32.9606,32.8618,32.8977,27278.0
2020-02-21 10:20:00,36.66,36.9,36.66,36.9,17584.0,32.9067,33.1221,32.9067,33.1221,17584.0
2020-02-21 10:30:00,36.87,36.88,36.77,36.82,33788.0,33.0952,33.1042,33.0054,33.0503,33788.0
2020-02-21 10:40:00,36.82,36.84,36.7,36.74,28642.0,33.0503,33.0683,32.9426,32.9785,28642.0
2020-02-21 10:50:00,36.75,36.88,36.74,36.84,48708.0,32.9875,33.1042,32.9785,33.0683,48708.0
2020-02-21 11:00:00,36.85,36.92,36.82,36.92,25200.0,33.0772,33.1401,33.0503,33.1401,25200.0
2020-02-21 11:10:00,36.91,37.1,36.88,36.93,23012.0,33.1311,33.3016,33.1042,33.1491,23012.0
2020-02-21 11:20:00,36.9,37.04,36.88,36.94,11802.0,33.1221,33.2478,33.1042,33.158,11802.0
2020-02-21 11:30:00,36.96,36.99,36.9,36.99,11514.0,33.176,33.2029,33.1221,33.2029,11514.0
2020-02-21 11:40:00,36.98,36.98,36.89,36.89,7292.0,33.1939,33.1939,33.1131,33.1131,7292.0
2020-02-21 11:50:00,36.88,36.97,36.88,36.93,4530.0,33.1042,33.185,33.1042,33.1491,4530.0
2020-02-21 12:00:00,36.95,36.98,36.93,36.94,10354.0,33.167,33.1939,33.1491,33.158,10354.0
2020-02-21 12:10:00,36.93,36.97,36.91,36.97,19828.0,33.1491,33.185,33.1311,33.185,19828.0
2020-02-21 12:20:00,36.97,37.13,36.97,37.11,17480.0,33.185,33.3286,33.185,33.3106,17480.0
2020-02-21 12:30:00,37.1,37.16,37.08,37.16,53954.0,33.3016,33.3555,33.2837,33.3555,53954.0
2020-02-21 12:40:00,37.16,37.21,37.08,37.08,56806.0,33.3555,33.4004,33.2837,33.2837,56806.0
2020-02-21 12:50:00,37.09,37.15,37.0,37.1,9802.0,33.2927,33.3465,33.2119,33.3016,9802.0
2020-02-21 13:00:00,37.13,37.16,37.1,37.12,14020.0,33.3286,33.3555,33.3016,33.3196,14020.0
2020-02-21 13:10:00,37.12,37.16,37.06,37.06,7298.0,33.3196,33.3555,33.2657,33.2657,7298.0
2020-02-21 13:20:00,37.09,37.09,37.01,37.02,5404.0,33.2927,33.2927,33.2209,33.2298,5404.0
2020-02-21 13:30:00,37.02,37.04,36.91,36.91,28124.0,33.2298,33.2478,33.1311,33.1311,28124.0
2020-02-21 13:40:00,36.9,36.93,36.79,36.8,11310.0,33.1221,33.1491,33.0234,33.0324,11310.0
2020-02-21 13:50:00,36.8,36.84,36.74,36.75,5844.0,33.0324,33.0683,32.9785,32.9875,5844.0
2020-02-21 14:00:00,36.75,36.84,36.75,36.84,8564.0,32.9875,33.0683,32.9875,33.0683,8564.0
2020-02-21 14:10:00,36.83,36.84,36.77,36.83,22108.0,33.0593,33.0683,33.0054,33.0593,22108.0
2020-02-21 14:20:00,36.85,36.9,36.82,36.83,14352.0,33.0772,33.1221,33.0503,33.0593,14352.0
2020-02-21 14:30:00,36.86,36.88,36.75,36.77,22836.0,33.0862,33.1042,32.9875,33.0054,22836.0
2020-02-21 14:40:00,36.74,36.8,36.74,36.77,10552.0,32.9785,33.0324,32.9785,33.0054,10552.0
2020-02-21 14:50:00,36.79,36.81,36.74,36.81,10940.0,33.0234,33.0413,32.9785,33.0413,10940.0
2020-02-21 15:00:00,36.8,36.82,36.72,36.78,14634.0,33.0324,33.0503,32.9606,33.0144,14634.0
2020-02-21 15:10:00,36.78,36.82,36.76,36.79,10272.0,33.0144,33.0503,32.9965,33.0234,10272.0
2020-02-21 15:20:00,36.79,36.84,36.77,36.81,17686.0,33.0234,33.0683,33.0054,33.0413,17686.0
2020-02-21 15:30:00,36.82,36.85,36.77,36.79,19168.0,33.0503,33.0772,33.0054,33.0234,19168.0
2020-02-21 15:40:00,36.79,36.85,36.78,36.85,37284.0,33.0234,33.0772,33.0144,33.0772,37284.0
2020-02-21 15:50:00,36.86,36.93,36.82,36.85,148552.0,33.0862,33.1491,33.0503,33.0772,148552.0
2020-02-24 09:30:00,35.52,35.66,35.04,35.28,67042.0,31.8834,32.0091,31.4526,31.668,67042.0
2020-02-24 09:40:00,35.29,35.44,35.19,35.32,15948.0,31.677,31.8116,31.5872,31.7039,15948.0
2020-02-24 09:50:00,35.3,35.41,35.22,35.4,16734.0,31.6859,31.7847,31.6141,31.7757,16734.0
2020-02-24 10:00:00,35.4,35.42,35.01,35.1,79304.0,31.7757,31.7936,31.4256,31.5064,79304.0
2020-02-24 10:10:00,35.1,35.13,34.9,34.9,28324.0,31.5064,31.5333,31.3269,31.3269,28324.0
2020-02-24 10:20:00,34.92,35.04,34.87,34.93,58646.0,31.3448,31.4526,31.3,31.3538,58646.0
2020-02-24 10:30:00,34.93,35.22,34.82,34.84,55502.0,31.3538,31.6141,31.2551,31.273,55502.0
2020-02-24 10:40:00,34.81,35.12,34.81,35.12,23794.0,31.2461,31.5244,31.2461,31.5244,23794.0
2020-02-24 10:50:00,35.12,35.24,35.05,35.1,54384.0,31.5244,31.6321,31.4615,31.5064,54384.0
2020-02-24 11:00:00,35.09,35.1,35.01,35.02,18646.0,31.4974,31.5064,31.4256,31.4346,18646.0
2020-02-24 11:10:00,35.03,35.08,34.95,35.08,21022.0,31.4436,31.4885,31.3718,31.4885,21022.0
2020-02-24 11:20:00,35.1,35.19,35.07,35.15,33304.0,31.5064,31.5872,31.4795,31.5513,33304.0
2020-02-24 11:30:00,35.16,35.16,35.06,35.09,20530.0,31.5603,31.5603,31.4705,31.4974,20530.0
2020-02-24 11:40:00,35.09,35.09,34.91,34.95,50196.0,31.4974,31.4974,31.3359,31.3718,50196.0
2020-02-24 11:50:00,34.94,35.02,34.85,34.85,89366.0,31.3628,31.4346,31.282,31.282,89366.0
2020-02-24 12:00:00,34.84,34.85,34.73,34.74,22480.0,31.273,31.282,31.1743,31.1833,22480.0
2020-02-24 12:10:00,34.74,34.77,34.59,34.59,24602.0,31.1833,31.2102,31.0486,31.0486,24602.0
2020-02-24 12:20:00,34.59,34.59,34.41,34.41,29456.0,31.0486,31.0486,30.8871,30.8871,29456.0
2020-02-24 12:30:00,34.41,34.42,34.29,34.41,56536.0,30.8871,30.896,30.7793,30.8871,56536.0
2020-02-24 12:40:00,34.41,34.43,34.24,34.26,22010.0,30.8871,30.905,30.7345,30.7524,22010.0
2020-02-24 12:50:00,34.24,34.27,34.13,34.17,35602.0,30.7345,30.7614,30.6357,30.6716,35602.0
2020-02-24 13:00:00,34.15,34.17,34.07,34.13,31322.0,30.6537,30.6716,30.5819,30.6357,31322.0
2020-02-24 13:10:00,34.13,34.22,34.13,34.2,11846.0,30.6357,30.7165,30.6357,30.6986,11846.0
2020-02-24 13:20:00,34.21,34.35,34.19,34.3,33480.0,30.7075,30.8332,30.6896,30.7883,33480.0
2020-02-24 13:30:00,34.3,34.35,34.24,34.33,24504.0,30.7883,30.8332,30.7345,30.8152,24504.0
2020-02-24 13:40:00,34.35,34.35,34.26,34.3,28984.0,30.8332,30.8332,30.7524,30.7883,28984.0
2020-02-24 13:50:00,34.3,34.38,34.29,34.36,19520.0,30.7883,30.8601,30.7793,30.8422,19520.0
2020-02-24 14:00:00,34.37,34.4,34.27,34.28,24702.0,30.8511,30.8781,30.7614,30.7704,24702.0
2020-02-24 14:10:00,34.3,34.31,34.19,34.21,26504.0,30.7883,30.7973,30.6896,30.7075,26504.0
2020-02-24 14:20:00,34.21,34.39,34.2,34.38,20864.0,30.7075,30.8691,30.6986,30.8601,20864.0
2020-02-24 14:30:00,34.4,34.43,34.35,34.42,26490.0,30.8781,30.905,30.8332,30.896,26490.0
2020-02-24 14:40:00,34.41,34.48,34.38,34.48,29520.0,30.8871,30.9499,30.8601,30.9499,29520.0
2020-02-24 14:50:00,34.49,34.6,34.45,34.56,40134.0,30.9589,31.0576,30.923,31.0217,40134.0
2020-02-24 15:00:00,34.56,34.68,34.52,34.62,52906.0,31.0217,31.1294,30.9858,31.0756,52906.0
2020-02-24 15:10:00,34.62,34.63,34.47,34.54,53796.0,31.0756,31.0845,30.9409,31.0037,53796.0
2020-02-24 15:20:00,34.55,34.61,34.49,34.49,32640.0,31.0127,31.0666,30.9589,30.9589,32640.0
2020-02-24 15:30:00,34.5,34.52,34.37,34.37,48314.0,30.9678,30.9858,30.8511,30.8511,48314.0
2020-02-24 15:40:00,34.38,34.49,34.37,34.48,66818.0,30.8601,30.9589,30.8511,30.9499,66818.0
2020-02-24 15:50:00,34.48,34.49,34.36,34.37,210200.0,30.9499,30.9589,30.8422,30.8511,210200.0
2020-02-25 09:30:00,34.49,34.7,34.41,34.7,21764.0,30.9589,31.1474,30.8871,31.1474,21764.0
2020-02-25 09:40:00,34.65,34.65,34.12,34.29,16306.0,31.1025,31.1025,30.6267,30.7793,16306.0
2020-02-25 09:50:00,34.38,34.46,34.17,34.36,15070.0,30.8601,30.9319,30.6716,30.8422,15070.0
2020-02-25 10:00:00,34.36,34.42,34.24,34.29,11060.0,30.8422,30.896,30.7345,30.7793,11060.0
2020-02-25 10:10:00,34.27,34.31,34.17,34.25,27870.0,30.7614,30.7973,30.6716,30.7434,27870.0
2020-02-25 10:20:00,34.24,34.24,33.93,33.95,62984.0,30.7345,30.7345,30.4562,30.4741,62984.0
2020-02-25 10:30:00,33.97,34.08,33.92,34.01,32886.0,30.4921,30.5908,30.4472,30.528,32886.0
2020-02-25 10:40:00,33.94,34.05,33.82,33.82,19392.0,30.4652,30.5639,30.3575,30.3575,19392.0
2020-02-25 10:50:00,33.79,33.87,33.6,33.84,20950.0,30.3305,30.4023,30.16,30.3754,20950.0
2020-02-25 11:00:00,33.85,33.97,33.79,33.81,16006.0,30.3844,30.4921,30.3305,30.3485,16006.0
2020-02-25 11:10:00,33.78,33.88,33.56,33.56,11938.0,30.3216,30.4113,30.1241,30.1241,11938.0
2020-02-25 11:20:00,33.56,33.92,33.5,33.83,30672.0,30.1241,30.4472,30.0702,30.3664,30672.0
2020-02-25 11:30:00,33.85,33.9,33.74,33.77,13388.0,30.3844,30.4293,30.2857,30.3126,13388.0
2020-02-25 11:40:00,33.75,33.86,33.7,33.84,18282.0,30.2946,30.3934,30.2497,30.3754,18282.0
2020-02-25 11:50:00,33.82,33.84,33.79,33.79,16018.0,30.3575,30.3754,30.3305,30.3305,16018.0
2020-02-25 12:00:00,33.8,33.83,33.75,33.82,14400.0,30.3395,30.3664,30.2946,30.3575,14400.0
2020-02-25 12:10:00,33.81,33.87,33.74,33.75,40322.0,30.3485,30.4023,30.2857,30.2946,40322.0
2020-02-25 12:20:00,33.76,33.77,33.71,33.74,19876.0,30.3036,30.3126,30.2587,30.2857,19876.0
2020-02-25 12:30:00,33.74,33.85,33.72,33.79,20022.0,30.2857,30.3844,30.2677,30.3305,20022.0
2020-02-25 12:40:00,33.79,33.79,33.52,33.52,22346.0,30.3305,30.3305,30.0882,30.0882,22346.0
2020-02-25 12:50:00,33.54,33.68,33.51,33.56,37024.0,30.1061,30.2318,30.0792,30.1241,37024.0
2020-02-25 13:00:00,33.55,33.75,33.54,33.75,42010.0,30.1151,30.2946,30.1061,30.2946,42010.0
2020-02-25 13:10:00,33.78,33.8,33.63,33.65,26298.0,30.3216,30.3395,30.1869,30.2049,26298.0
2020-02-25 13:20:00,33.66,33.69,33.56,33.58,24866.0,30.2138,30.2408,30.1241,30.142,24866.0
2020-02-25 13:30:00,33.58,33.66,33.52,33.56,37196.0,30.142,30.2138,30.0882,30.1241,37196.0
2020-02-25 13:40:00,33.55,33.67,33.49,33.61,16822.0,30.1151,30.2228,30.0612,30.169,16822.0
2020-02-25 13:50:00,33.63,33.74,33.42,33.42,40680.0,30.1869,30.2857,29.9984,29.9984,40680.0
2020-02-25 14:00:00,33.42,33.47,33.27,33.32,39030.0,29.9984,30.0433,29.8638,29.9087,39030.0
2020-02-25 14:10:00,33.33,33.48,33.31,33.35,28680.0,29.9176,30.0523,29.8997,29.9356,28680.0
2020-02-25 14:20:00,33.37,33.4,33.28,33.3,13108.0,29.9535,29.9805,29.8727,29.8907,13108.0
2020-02-25 14:30:00,33.3,33.37,33.24,33.3,32906.0,29.8907,29.9535,29.8368,29.8907,32906.0
2020-02-25 14:40:00,33.29,33.54,33.29,33.49,20660.0,29.8817,30.1061,29.8817,30.0612,20660.0
2020-02-25 14:50:00,33.49,33.59,33.44,33.52,17384.0,30.0612,30.151,30.0164,30.0882,17384.0
2020-02-25 15:00:00,33.56,33.7,33.56,33.61,16540.0,30.1241,30.2497,30.1241,30.169,16540.0
2020-02-25 15:10:00,33.58,33.6,33.43,33.46,21144.0,30.142,30.16,30.0074,30.0343,21144.0
2020-02-25 15:20:00,33.43,33.45,33.31,33.42,24730.0,30.0074,30.0253,29.8997,29.9984,24730.0
2020-02-25 15:30:00,33.38,33.39,33.22,33.29,40016.0,29.9625,29.9715,29.8189,29.8817,40016.0
2020-02-25 15:40:00,33.28,33.48,33.28,33.35,56594.0,29.8727,30.0523,29.8727,29.9356,56594.0
2020-02-25 15:50:00,33.35,33.35,33.22,33.27,156704.0,29.9356,29.9356,29.8189,29.8638,156704.0
2020-02-26 09:30:00,33.54,33.68,33.32,33.49,54652.0,30.1061,30.2318,29.9087,30.0612,54652.0
2020-02-26 09:40:00,33.51,33.68,33.45,33.62,107098.0,30.0792,30.2318,30.0253,30.1779,107098.0
2020-02-26 09:50:00,33.66,33.66,33.38,33.44,29212.0,30.2138,30.2138,29.9625,30.0164,29212.0
2020-02-26 10:00:00,33.41,33.47,33.1,33.3,27834.0,29.9894,30.0433,29.7112,29.8907,27834.0
2020-02-26 10:10:00,33.29,33.42,33.2,33.38,23072.0,29.8817,29.9984,29.8009,29.9625,23072.0
2020-02-26 10:20:00,33.38,33.38,33.18,33.33,30664.0,29.9625,29.9625,29.783,29.9176,30664.0
2020-02-26 10:30:00,33.4,33.63,33.38,33.55,13082.0,29.9805,30.1869,29.9625,30.1151,13082.0
2020-02-26 10:40:00,33.58,33.75,33.58,33.67,37250.0,30.142,30.2946,30.142,30.2228,37250.0
2020-02-26 10:50:00,33.68,33.68,33.55,33.57,14246.0,30.2318,30.2318,30.1151,30.1331,14246.0
2020-02-26 11:00:00,33.55,33.59,33.41,33.44,12800.0,30.1151,30.151,29.9894,30.0164,12800.0
2020-02-26 11:10:00,33.42,33.45,33.31,33.42,10802.0,29.9984,30.0253,29.8997,29.9984,10802.0
2020-02-26 11:20:00,33.42,33.66,33.42,33.56,23350.0,29.9984,30.2138,29.9984,30.1241,23350.0
2020-02-26 11:30:00,33.53,33.62,33.51,33.52,44556.0,30.0972,30.1779,30.0792,30.0882,44556.0
2020-02-26 11:40:00,33.55,33.57,33.43,33.47,16220.0,30.1151,30.1331,30.0074,30.0433,16220.0
2020-02-26 11:50:00,33.44,33.47,33.35,33.47,10476.0,30.0164,30.0433,29.9356,30.0433,10476.0
2020-02-26 12:00:00,33.47,33.47,33.13,33.18,22300.0,30.0433,30.0433,29.7381,29.783,22300.0
2020-02-26 12:10:00,33.15,33.15,32.85,33.02,42506.0,29.7561,29.7561,29.4868,29.6394,42506.0
2020-02-26 12:20:00,33.07,33.1,32.98,33.02,8498.0,29.6842,29.7112,29.6035,29.6394,8498.0
2020-02-26 12:30:00,33.04,33.14,33.02,33.07,15412.0,29.6573,29.7471,29.6394,29.6842,15412.0
2020-02-26 12:40:00,33.02,33.04,32.95,32.96,13204.0,29.6394,29.6573,29.5765,29.5855,13204.0
2020-02-26 12:50:00,32.95,32.99,32.77,32.88,36628.0,29.5765,29.6124,29.415,29.5137,36628.0
2020-02-26 13:00:00,32.87,32.94,32.85,32.85,9500.0,29.5047,29.5676,29.4868,29.4868,9500.0
2020-02-26 13:10:00,32.85,32.9,32.82,32.83,12898.0,29.4868,29.5317,29.4598,29.4688,12898.0
2020-02-26 13:20:00,32.83,32.85,32.75,32.77,24628.0,29.4688,29.4868,29.397,29.415,24628.0
2020-02-26 13:30:00,32.77,32.77,32.42,32.46,22064.0,29.415,29.415,29.1008,29.1367,22064.0
2020-02-26 13:40:00,32.43,32.55,32.24,32.51,42292.0,29.1098,29.2175,28.9392,29.1816,42292.0
2020-02-26 13:50:00,32.48,32.48,32.27,32.28,30972.0,29.1547,29.1547,28.9662,28.9751,30972.0
2020-02-26 14:00:00,32.28,32.41,32.23,32.24,64408.0,28.9751,29.0918,28.9302,28.9392,64408.0
2020-02-26 14:10:00,32.26,32.37,32.15,32.23,35182.0,28.9572,29.0559,28.8584,28.9302,35182.0
2020-02-26 14:20:00,32.22,32.42,32.22,32.31,24442.0,28.9213,29.1008,28.9213,29.0021,24442.0
2020-02-26 14:30:00,32.3,32.45,32.24,32.35,27352.0,28.9931,29.1277,28.9392,29.038,27352.0
2020-02-26 14:40:00,32.35,32.35,32.15,32.18,30958.0,29.038,29.038,28.8584,28.8854,30958.0
2020-02-26 14:50:00,32.2,32.28,32.12,32.17,16726.0,28.9033,28.9751,28.8315,28.8764,16726.0
2020-02-26 15:00:00,32.18,32.24,32.14,32.24,22858.0,28.8854,28.9392,28.8495,28.9392,22858.0
2020-02-26 15:10:00,32.24,32.5,32.24,32.48,39432.0,28.9392,29.1726,28.9392,29.1547,39432.0
2020-02-26 15:20:00,32.49,32.49,32.27,32.4,51842.0,29.1636,29.1636,28.9662,29.0828,51842.0
2020-02-26 15:30:00,32.41,32.46,32.33,32.46,45756.0,29.0918,29.1367,29.02,29.1367,45756.0
2020-02-26 15:40:00,32.46,32.49,32.4,32.42,49900.0,29.1367,29.1636,29.0828,29.1008,49900.0
2020-02-26 15:50:00,32.43,32.54,32.42,32.46,223508.0,29.1098,29.2085,29.1008,29.1367,223508.0
2020-02-27 09:30:00,31.57,31.75,31.27,31.33,31032.0,28.3378,28.4994,28.0685,28.1224,31032.0
2020-02-27 09:40:00,31.35,31.43,31.0,31.13,27826.0,28.1403,28.2122,27.8262,27.9429,27826.0
2020-02-27 09:50:00,31.09,31.47,31.08,31.25,24932.0,27.907,28.2481,27.898,28.0506,24932.0
2020-02-27 10:00:00,31.29,31.41,31.18,31.35,29454.0,28.0865,28.1942,27.9877,28.1403,29454.0
2020-02-27 10:10:00,31.32,31.42,31.24,31.32,47454.0,28.1134,28.2032,28.0416,28.1134,47454.0
2020-02-27 10:20:00,31.35,31.35,31.09,31.17,18648.0,28.1403,28.1403,27.907,27.9788,18648.0
2020-02-27 10:30:00,31.13,31.16,30.96,31.15,37028.0,27.9429,27.9698,27.7903,27.9608,37028.0
2020-02-27 10:40:00,31.17,31.21,30.86,31.01,72420.0,27.9788,28.0147,27.7005,27.8352,72420.0
2020-02-27 10:50:00,31.0,31.32,30.91,31.29,76574.0,27.8262,28.1134,27.7454,28.0865,76574.0
2020-02-27 11:00:00,31.3,31.63,31.3,31.55,28840.0,28.0955,28.3917,28.0955,28.3199,28840.0
2020-02-27 11:10:00,31.53,31.71,31.45,31.71,21528.0,28.3019,28.4635,28.2301,28.4635,21528.0
2020-02-27 11:20:00,31.73,31.73,31.49,31.52,20448.0,28.4814,28.4814,28.266,28.2929,20448.0
2020-02-27 11:30:00,31.54,31.63,31.45,31.47,26662.0,28.3109,28.3917,28.2301,28.2481,26662.0
2020-02-27 11:40:00,31.47,31.64,31.44,31.63,94748.0,28.2481,28.4007,28.2211,28.3917,94748.0
2020-02-27 11:50:00,31.63,31.73,31.6,31.71,168876.0,28.3917,28.4814,28.3647,28.4635,168876.0
2020-02-27 12:00:00,31.71,32.09,31.66,32.05,103552.0,28.4635,28.8046,28.4186,28.7687,103552.0
2020-02-27 12:10:00,32.07,32.23,32.05,32.08,46218.0,28.7866,28.9302,28.7687,28.7956,46218.0
2020-02-27 12:20:00,32.08,32.08,31.89,32.07,18332.0,28.7956,28.7956,28.6251,28.7866,18332.0
2020-02-27 12:30:00,32.07,32.18,32.04,32.17,142152.0,28.7866,28.8854,28.7597,28.8764,142152.0
2020-02-27 12:40:00,32.16,32.17,31.98,32.09,48550.0,28.8674,28.8764,28.7058,28.8046,48550.0
2020-02-27 12:50:00,32.1,32.13,31.92,31.93,175022.0,28.8136,28.8405,28.652,28.661,175022.0
2020-02-27 13:00:00,31.93,32.13,31.9,31.99,78794.0,28.661,28.8405,28.634,28.7148,78794.0
2020-02-27 13:10:00,32.0,32.06,31.79,31.93,89742.0,28.7238,28.7777,28.5353,28.661,89742.0
2020-02-27 13:20:00,31.93,31.99,31.86,31.86,42650.0,28.661,28.7148,28.5981,28.5981,42650.0
2020-02-27 13:30:00,31.85,31.93,31.65,31.71,37990.0,28.5892,28.661,28.4096,28.4635,37990.0
2020-02-27 13:40:00,31.7,31.73,31.41,31.47,30462.0,28.4545,28.4814,28.1942,28.2481,30462.0
2020-02-27 13:50:00,31.48,31.59,31.29,31.32,40916.0,28.257,28.3558,28.0865,28.1134,40916.0
2020-02-27 14:00:00,31.32,31.36,31.18,31.19,28858.0,28.1134,28.1493,27.9877,27.9967,28858.0
2020-02-27 14:10:00,31.2,31.39,31.18,31.28,32244.0,28.0057,28.1762,27.9877,28.0775,32244.0
2020-02-27 14:20:00,31.28,31.55,31.25,31.5,19636.0,28.0775,28.3199,28.0506,28.275,19636.0
2020-02-27 14:30:00,31.48,31.54,31.38,31.4,97108.0,28.257,28.3109,28.1673,28.1852,97108.0
2020-02-27 14:40:00,31.39,31.51,31.35,31.46,19356.0,28.1762,28.284,28.1403,28.2391,19356.0
2020-02-27 14:50:00,31.46,31.54,31.37,31.53,60774.0,28.2391,28.3109,28.1583,28.3019,60774.0
2020-02-27 15:00:00,31.53,31.75,31.49,31.73,40904.0,28.3019,28.4994,28.266,28.4814,40904.0
2020-02-27 15:10:00,31.73,31.8,31.59,31.61,41626.0,28.4814,28.5443,28.3558,28.3737,41626.0
2020-02-27 15:20:00,31.61,31.66,31.57,31.59,35720.0,28.3737,28.4186,28.3378,28.3558,35720.0
2020-02-27 15:30:00,31.58,31.7,31.54,31.63,75890.0,28.3468,28.4545,28.3109,28.3917,75890.0
2020-02-27 15:40:00,31.64,31.68,31.55,31.63,96236.0,28.4007,28.4366,28.3199,28.3917,96236.0
2020-02-27 15:50:00,31.65,31.71,31.44,31.71,835880.0,28.4096,28.4635,28.2211,28.4635,835880.0
2020-02-28 09:30:00,30.48,30.97,30.48,30.88,51476.0,27.3594,27.7992,27.3594,27.7185,51476.0
2020-02-28 09:40:00,30.86,31.25,30.75,30.95,81102.0,27.7005,28.0506,27.6018,27.7813,81102.0
2020-02-28 09:50:00,30.91,31.05,30.58,30.77,48092.0,27.7454,27.8711,27.4492,27.6197,48092.0
2020-02-28 10:00:00,30.77,30.84,30.37,30.74,59844.0,27.6197,27.6826,27.2607,27.5928,59844.0
2020-02-28 10:10:00,30.73,31.18,30.62,31.05,50658.0,27.5838,27.9877,27.4851,27.8711,50658.0
2020-02-28 10:20:00,31.09,31.31,30.95,30.97,69974.0,27.907,28.1044,27.7813,27.7992,69974.0
2020-02-28 10:30:00,30.9,31.06,30.75,30.82,37044.0,27.7364,27.88,27.6018,27.6646,37044.0
2020-02-28 10:40:00,30.81,31.03,30.77,30.81,65568.0,27.6556,27.8531,27.6197,27.6556,65568.0
2020-02-28 10:50:00,30.81,31.14,30.81,31.09,16370.0,27.6556,27.9518,27.6556,27.907,16370.0
2020-02-28 11:00:00,31.07,31.11,30.85,30.85,26190.0,27.889,27.9249,27.6915,27.6915,26190.0
2020-02-28 11:10:00,30.9,31.05,30.85,30.99,23034.0,27.7364,27.8711,27.6915,27.8172,23034.0
2020-02-28 11:20:00,30.96,31.16,30.96,31.15,31526.0,27.7903,27.9698,27.7903,27.9608,31526.0
2020-02-28 11:30:00,31.16,31.46,31.16,31.45,22288.0,27.9698,28.2391,27.9698,28.2301,22288.0
2020-02-28 11:40:00,31.42,31.63,31.3,31.4,24008.0,28.2032,28.3917,28.0955,28.1852,24008.0
2020-02-28 11:50:00,31.45,31.46,31.13,31.21,19792.0,28.2301,28.2391,27.9429,28.0147,19792.0
2020-02-28 12:00:00,31.23,31.35,31.03,31.18,14966.0,28.0326,28.1403,27.8531,27.9877,14966.0
2020-02-28 12:10:00,31.21,31.24,31.04,31.2,14658.0,28.0147,28.0416,27.8621,28.0057,14658.0
2020-02-28 12:20:00,31.21,31.33,31.12,31.33,15874.0,28.0147,28.1224,27.9339,28.1224,15874.0
2020-02-28 12:30:00,31.33,31.43,31.2,31.35,22388.0,28.1224,28.2122,28.0057,28.1403,22388.0
2020-02-28 12:40:00,31.35,31.43,31.21,31.25,13210.0,28.1403,28.2122,28.0147,28.0506,13210.0
2020-02-28 12:50:00,31.21,31.48,31.21,31.48,10304.0,28.0147,28.257,28.0147,28.257,10304.0
2020-02-28 13:00:00,31.47,31.5,31.32,31.42,18778.0,28.2481,28.275,28.1134,28.2032,18778.0
2020-02-28 13:10:00,31.4,31.41,31.19,31.38,19792.0,28.1852,28.1942,27.9967,28.1673,19792.0
2020-02-28 13:20:00,31.36,31.41,31.27,31.27,34796.0,28.1493,28.1942,28.0685,28.0685,34796.0
2020-02-28 13:30:00,31.2,31.2,31.03,31.11,19064.0,28.0057,28.0057,27.8531,27.9249,19064.0
2020-02-28 13:40:00,31.09,31.14,30.96,31.01,30578.0,27.907,27.9518,27.7903,27.8352,30578.0
2020-02-28 13:50:00,31.01,31.12,30.92,31.09,29936.0,27.8352,27.9339,27.7544,27.907,29936.0
2020-02-28 14:00:00,31.05,31.07,30.88,30.89,28010.0,27.8711,27.889,27.7185,27.7274,28010.0
2020-02-28 14:10:00,30.92,31.08,30.92,31.05,18012.0,27.7544,27.898,27.7544,27.8711,18012.0
2020-02-28 14:20:00,31.0,31.13,30.91,31.01,20156.0,27.8262,27.9429,27.7454,27.8352,20156.0
2020-02-28 14:30:00,31.04,31.28,30.93,31.05,21716.0,27.8621,28.0775,27.7633,27.8711,21716.0
2020-02-28 14:40:00,31.02,31.29,31.0,31.2,32654.0,27.8441,28.0865,27.8262,28.0057,32654.0
2020-02-28 14:50:00,31.19,31.24,30.9,30.97,25524.0,27.9967,28.0416,27.7364,27.7992,25524.0
2020-02-28 15:00:00,30.93,31.03,30.71,30.75,54024.0,27.7633,27.8531,27.5659,27.6018,54024.0
2020-02-28 15:10:00,30.75,30.96,30.68,30.87,36112.0,27.6018,27.7903,27.5389,27.7095,36112.0
2020-02-28 15:20:00,30.89,30.9,30.57,30.63,41150.0,27.7274,27.7364,27.4402,27.4941,41150.0
2020-02-28 15:30:00,30.58,30.85,30.58,30.85,54204.0,27.4492,27.6915,27.4492,27.6915,54204.0
2020-02-28 15:40:00,30.85,30.97,30.66,30.85,88672.0,27.6915,27.7992,27.521,27.6915,88672.0
2020-02-28 15:50:00,30.85,31.21,30.8,31.21,275908.0,27.6915,28.0147,27.6467,28.0147,275908.0
2020-03-02 09:30:00,31.23,31.41,30.75,30.9,44762.0,28.0326,28.1942,27.6018,27.7364,44762.0
2020-03-02 09:40:00,30.93,31.03,30.75,30.91,25124.0,27.7633,27.8531,27.6018,27.7454,25124.0
2020-03-02 09:50:00,30.86,30.95,30.59,30.6,30000.0,27.7005,27.7813,27.4582,27.4671,30000.0
2020-03-02 10:00:00,30.61,30.67,30.38,30.47,68932.0,27.4761,27.53,27.2697,27.3504,68932.0
2020-03-02 10:10:00,30.54,30.81,30.51,30.68,41072.0,27.4133,27.6556,27.3863,27.5389,41072.0
2020-03-02 10:20:00,30.67,30.78,30.57,30.77,52616.0,27.53,27.6287,27.4402,27.6197,52616.0
2020-03-02 10:30:00,30.81,30.99,30.66,30.96,90212.0,27.6556,27.8172,27.521,27.7903,90212.0
2020-03-02 10:40:00,30.97,31.46,30.94,31.43,113414.0,27.7992,28.2391,27.7723,28.2122,113414.0
2020-03-02 10:50:00,31.47,31.68,31.36,31.36,36364.0,28.2481,28.4366,28.1493,28.1493,36364.0
2020-03-02 11:00:00,31.38,31.43,31.29,31.36,39410.0,28.1673,28.2122,28.0865,28.1493,39410.0
2020-03-02 11:10:00,31.36,31.68,31.36,31.65,48702.0,28.1493,28.4366,28.1493,28.4096,48702.0
2020-03-02 11:20:00,31.65,31.75,31.6,31.67,17388.0,28.4096,28.4994,28.3647,28.4276,17388.0
2020-03-02 11:30:00,31.67,31.75,31.5,31.75,20412.0,28.4276,28.4994,28.275,28.4994,20412.0
2020-03-02 11:40:00,31.75,31.75,31.59,31.65,22328.0,28.4994,28.4994,28.3558,28.4096,22328.0
2020-03-02 11:50:00,31.65,31.71,31.6,31.71,80100.0,28.4096,28.4635,28.3647,28.4635,80100.0
2020-03-02 12:00:00,31.72,31.82,31.67,31.68,23134.0,28.4725,28.5622,28.4276,28.4366,23134.0
2020-03-02 12:10:00,31.69,31.7,31.59,31.61,14348.0,28.4455,28.4545,28.3558,28.3737,14348.0
2020-03-02 12:20:00,31.61,31.64,31.49,31.53,16010.0,28.3737,28.4007,28.266,28.3019,16010.0
2020-03-02 12:30:00,31.54,31.61,31.53,31.57,23854.0,28.3109,28.3737,28.3019,28.3378,23854.0
2020-03-02 12:40:00,31.59,31.66,31.5,31.6,14634.0,28.3558,28.4186,28.275,28.3647,14634.0
2020-03-02 12:50:00,31.62,31.66,31.58,31.64,20778.0,28.3827,28.4186,28.3468,28.4007,20778.0
2020-03-02 13:00:00,31.63,31.66,31.5,31.51,19464.0,28.3917,28.4186,28.275,28.284,19464.0
2020-03-02 13:10:00,31.51,31.54,31.41,31.42,17084.0,28.284,28.3109,28.1942,28.2032,17084.0
2020-03-02 13:20:00,31.43,31.44,31.35,31.39,25808.0,28.2122,28.2211,28.1403,28.1762,25808.0
2020-03-02 13:30:00,31.41,31.43,31.32,31.42,16464.0,28.1942,28.2122,28.1134,28.2032,16464.0
2020-03-02 13:40:00,31.45,31.52,31.39,31.39,16228.0,28.2301,28.2929,28.1762,28.1762,16228.0
2020-03-02 13:50:00,31.39,31.52,31.35,31.51,15896.0,28.1762,28.2929,28.1403,28.284,15896.0
2020-03-02 14:00:00,31.52,31.72,31.52,31.72,24082.0,28.2929,28.4725,28.2929,28.4725,24082.0
2020-03-02 14:10:00,31.75,31.85,31.68,31.82,37600.0,28.4994,28.5892,28.4366,28.5622,37600.0
2020-03-02 14:20:00,31.81,31.85,31.72,31.73,31516.0,28.5532,28.5892,28.4725,28.4814,31516.0
2020-03-02 14:30:00,31.74,31.77,31.66,31.67,24610.0,28.4904,28.5173,28.4186,28.4276,24610.0
2020-03-02 14:40:00,31.65,31.7,31.53,31.7,24344.0,28.4096,28.4545,28.3019,28.4545,24344.0
2020-03-02 14:50:00,31.68,31.85,31.68,31.74,36294.0,28.4366,28.5892,28.4366,28.4904,36294.0
2020-03-02 15:00:00,31.74,31.9,31.74,31.83,33210.0,28.4904,28.634,28.4904,28.5712,33210.0
2020-03-02 15:10:00,31.84,31.9,31.79,31.85,30928.0,28.5802,28.634,28.5353,28.5892,30928.0
2020-03-02 15:20:00,31.84,31.99,31.82,31.99,26812.0,28.5802,28.7148,28.5622,28.7148,26812.0
2020-03-02 15:30:00,31.99,32.15,31.94,32.13,46486.0,28.7148,28.8584,28.6699,28.8405,46486.0
2020-03-02 15:40:00,32.13,32.25,32.04,32.24,87244.0,28.8405,28.9482,28.7597,28.9392,87244.0
2020-03-02 15:50:00,32.24,32.4,32.23,32.31,339320.0,28.9392,29.0828,28.9302,29.0021,339320.0
2020-03-03 09:30:00,32.13,32.13,31.85,32.0,20006.0,28.8405,28.8405,28.5892,28.7238,20006.0
2020-03-03 09:40:00,32.1,32.24,32.0,32.06,18576.0,28.8136,28.9392,28.7238,28.7777,18576.0
2020-03-03 09:50:00,32.06,32.23,31.96,32.23,29022.0,28.7777,28.9302,28.6879,28.9302,29022.0
2020-03-03 10:00:00,32.26,33.24,32.26,33.07,65080.0,28.9572,29.8368,28.9572,29.6842,65080.0
2020-03-03 10:10:00,33.01,33.06,32.32,32.4,19884.0,29.6304,29.6753,29.011,29.0828,19884.0
2020-03-03 10:20:00,32.44,32.6,32.35,32.45,13622.0,29.1187,29.2624,29.038,29.1277,13622.0
2020-03-03 10:30:00,32.47,32.55,32.23,32.55,28898.0,29.1457,29.2175,28.9302,29.2175,28898.0
2020-03-03 10:40:00,32.56,32.71,32.44,32.44,14488.0,29.2265,29.3611,29.1187,29.1187,14488.0
2020-03-03 10:50:00,32.51,32.62,32.31,32.57,32310.0,29.1816,29.2803,29.0021,29.2354,32310.0
2020-03-03 11:00:00,32.52,32.56,32.07,32.1,9882.0,29.1906,29.2265,28.7866,28.8136,9882.0
2020-03-03 11:10:00,32.07,32.14,31.91,32.04,19506.0,28.7866,28.8495,28.643,28.7597,19506.0
2020-03-03 11:20:00,32.04,32.1,31.75,31.81,17420.0,28.7597,28.8136,28.4994,28.5532,17420.0
2020-03-03 11:30:00,31.75,32.06,31.75,32.04,14020.0,28.4994,28.7777,28.4994,28.7597,14020.0
2020-03-03 11:40:00,32.01,32.07,31.77,31.82,10206.0,28.7328,28.7866,28.5173,28.5622,10206.0
2020-03-03 11:50:00,31.82,32.23,31.82,32.19,9970.0,28.5622,28.9302,28.5622,28.8943,9970.0
2020-03-03 12:00:00,32.16,32.27,32.12,32.23,22554.0,28.8674,28.9662,28.8315,28.9302,22554.0
2020-03-03 12:10:00,32.22,32.24,31.97,31.98,11600.0,28.9213,28.9392,28.6969,28.7058,11600.0
2020-03-03 12:20:00,32.01,32.05,31.84,31.86,14534.0,28.7328,28.7687,28.5802,28.5981,14534.0
2020-03-03 12:30:00,31.85,31.88,31.8,31.86,13124.0,28.5892,28.6161,28.5443,28.5981,13124.0
2020-03-03 12:40:00,31.9,31.9,31.73,31.79,19992.0,28.634,28.634,28.4814,28.5353,19992.0
2020-03-03 12:50:00,31.76,31.76,31.59,31.66,14980.0,28.5084,28.5084,28.3558,28.4186,14980.0
2020-03-03 13:00:00,31.63,31.63,31.47,31.5,24080.0,28.3917,28.3917,28.2481,28.275,24080.0
2020-03-03 13:10:00,31.5,31.54,31.42,31.45,22862.0,28.275,28.3109,28.2032,28.2301,22862.0
2020-03-03 13:20:00,31.46,31.54,31.36,31.49,26662.0,28.2391,28.3109,28.1493,28.266,26662.0
2020-03-03 13:30:00,31.48,31.52,31.35,31.49,20434.0,28.257,28.2929,28.1403,28.266,20434.0
2020-03-03 13:40:00,31.51,31.51,31.24,31.3,45612.0,28.284,28.284,28.0416,28.0955,45612.0
2020-03-03 13:50:00,31.33,31.39,31.25,31.28,11676.0,28.1224,28.1762,28.0506,28.0775,11676.0
2020-03-03 14:00:00,31.3,31.39,31.04,31.04,11854.0,28.0955,28.1762,27.8621,27.8621,11854.0
2020-03-03 14:10:00,31.06,31.27,31.06,31.09,16510.0,27.88,28.0685,27.88,27.907,16510.0
2020-03-03 14:20:00,31.03,31.28,30.96,31.28,19212.0,27.8531,28.0775,27.7903,28.0775,19212.0
2020-03-03 14:30:00,31.28,31.33,31.13,31.14,16784.0,28.0775,28.1224,27.9429,27.9518,16784.0
2020-03-03 14:40:00,31.09,31.31,31.05,31.3,12998.0,27.907,28.1044,27.8711,28.0955,12998.0
2020-03-03 14:50:00,31.3,31.44,31.27,31.36,18476.0,28.0955,28.2211,28.0685,28.1493,18476.0
2020-03-03 15:00:00,31.41,31.49,31.3,31.38,24520.0,28.1942,28.266,28.0955,28.1673,24520.0
2020-03-03 15:10:00,31.38,31.61,31.33,31.58,33194.0,28.1673,28.3737,28.1224,28.3468,33194.0
2020-03-03 15:20:00,31.57,31.64,31.33,31.62,27904.0,28.3378,28.4007,28.1224,28.3827,27904.0
2020-03-03 15:30:00,31.63,31.63,31.19,31.19,46980.0,28.3917,28.3917,27.9967,27.9967,46980.0
2020-03-03 15:40:00,31.18,31.55,31.18,31.36,46612.0,27.9877,28.3199,27.9877,28.1493,46612.0
2020-03-03 15:50:00,31.33,31.45,31.17,31.24,119570.0,28.1224,28.2301,27.9788,28.0416,119570.0
2020-03-04 09:30:00,31.79,31.88,31.38,31.53,32336.0,28.5353,28.6161,28.1673,28.3019,32336.0
2020-03-04 09:40:00,31.68,31.97,31.63,31.85,49354.0,28.4366,28.6969,28.3917,28.5892,49354.0
2020-03-04 09:50:00,31.88,32.07,31.8,31.9,25994.0,28.6161,28.7866,28.5443,28.634,25994.0
2020-03-04 10:00:00,31.97,32.18,31.97,32.16,43470.0,28.6969,28.8854,28.6969,28.8674,43470.0
2020-03-04 10:10:00,32.13,32.37,32.08,32.37,29042.0,28.8405,29.0559,28.7956,29.0559,29042.0
2020-03-04 10:20:00,32.32,32.57,32.3,32.45,33666.0,29.011,29.2354,28.9931,29.1277,33666.0
2020-03-04 10:30:00,32.38,32.38,32.07,32.21,24116.0,29.0649,29.0649,28.7866,28.9123,24116.0
2020-03-04 10:40:00,32.18,32.32,32.13,32.23,71450.0,28.8854,29.011,28.8405,28.9302,71450.0
2020-03-04 10:50:00,32.26,32.29,32.06,32.11,14310.0,28.9572,28.9841,28.7777,28.8225,14310.0
2020-03-04 11:00:00,32.18,32.26,32.02,32.12,39438.0,28.8854,28.9572,28.7417,28.8315,39438.0
2020-03-04 11:10:00,32.13,32.27,32.07,32.07,45638.0,28.8405,28.9662,28.7866,28.7866,45638.0
2020-03-04 11:20:00,32.03,32.03,31.88,31.98,19872.0,28.7507,28.7507,28.6161,28.7058,19872.0
2020-03-04 11:30:00,32.02,32.02,31.8,31.85,29982.0,28.7417,28.7417,28.5443,28.5892,29982.0
2020-03-04 11:40:00,31.85,31.88,31.77,31.79,27902.0,28.5892,28.6161,28.5173,28.5353,27902.0
2020-03-04 11:50:00,31.81,31.9,31.77,31.86,10582.0,28.5532,28.634,28.5173,28.5981,10582.0
2020-03-04 12:00:00,31.86,31.93,31.75,31.79,83940.0,28.5981,28.661,28.4994,28.5353,83940.0
2020-03-04 12:10:00,31.81,31.91,31.77,31.89,19222.0,28.5532,28.643,28.5173,28.6251,19222.0
2020-03-04 12:20:00,31.91,32.13,31.91,32.13,19934.0,28.643,28.8405,28.643,28.8405,19934.0
2020-03-04 12:30:00,32.13,32.15,31.98,32.04,77440.0,28.8405,28.8584,28.7058,28.7597,77440.0
2020-03-04 12:40:00,32.02,32.02,31.92,32.01,18666.0,28.7417,28.7417,28.652,28.7328,18666.0
2020-03-04 12:50:00,32.0,32.16,32.0,32.16,15778.0,28.7238,28.8674,28.7238,28.8674,15778.0
2020-03-04 13:00:00,32.16,32.22,32.13,32.22,13660.0,28.8674,28.9213,28.8405,28.9213,13660.0
2020-03-04 13:10:00,32.21,32.28,32.19,32.28,11886.0,28.9123,28.9751,28.8943,28.9751,11886.0
2020-03-04 13:20:00,32.29,32.42,32.29,32.38,8864.0,28.9841,29.1008,28.9841,29.0649,8864.0
2020-03-04 13:30:00,32.38,32.38,32.26,32.3,16140.0,29.0649,29.0649,28.9572,28.9931,16140.0
2020-03-04 13:40:00,32.3,32.34,32.27,32.33,8600.0,28.9931,29.029,28.9662,29.02,8600.0
2020-03-04 13:50:00,32.34,32.36,32.3,32.31,9204.0,29.029,29.0469,28.9931,29.0021,9204.0
2020-03-04 14:00:00,32.3,32.33,32.21,32.27,10814.0,28.9931,29.02,28.9123,28.9662,10814.0
2020-03-04 14:10:00,32.29,32.3,32.21,32.23,15688.0,28.9841,28.9931,28.9123,28.9302,15688.0
2020-03-04 14:20:00,32.23,32.38,32.23,32.37,11800.0,28.9302,29.0649,28.9302,29.0559,11800.0
2020-03-04 14:30:00,32.38,32.41,32.27,32.27,14666.0,29.0649,29.0918,28.9662,28.9662,14666.0
2020-03-04 14:40:00,32.29,32.32,32.24,32.28,50962.0,28.9841,29.011,28.9392,28.9751,50962.0
2020-03-04 14:50:00,32.33,32.44,32.31,32.4,10206.0,29.02,29.1187,29.0021,29.0828,10206.0
2020-03-04 15:00:00,32.41,32.47,32.38,32.41,10398.0,29.0918,29.1457,29.0649,29.0918,10398.0
2020-03-04 15:10:00,32.42,32.47,32.32,32.4,48340.0,29.1008,29.1457,29.011,29.0828,48340.0
2020-03-04 15:20:00,32.39,32.57,32.32,32.56,85788.0,29.0739,29.2354,29.011,29.2265,85788.0
2020-03-04 15:30:00,32.55,32.58,32.52,32.56,36900.0,29.2175,29.2444,29.1906,29.2265,36900.0
2020-03-04 15:40:00,32.57,32.59,32.42,32.45,79918.0,29.2354,29.2534,29.1008,29.1277,79918.0
2020-03-04 15:50:00,32.46,32.65,32.46,32.58,173000.0,29.1367,29.3072,29.1367,29.2444,173000.0
2020-03-05 09:30:00,31.5,31.72,31.43,31.43,49094.0,28.275,28.4725,28.2122,28.2122,49094.0
2020-03-05 09:40:00,31.42,31.42,31.15,31.27,26418.0,28.2032,28.2032,27.9608,28.0685,26418.0
2020-03-05 09:50:00,31.21,31.21,30.93,31.0,33284.0,28.0147,28.0147,27.7633,27.8262,33284.0
2020-03-05 10:00:00,31.0,31.09,30.74,30.79,31930.0,27.8262,27.907,27.5928,27.6377,31930.0
2020-03-05 10:10:00,30.78,31.21,30.75,31.21,39722.0,27.6287,28.0147,27.6018,28.0147,39722.0
2020-03-05 10:20:00,31.19,31.32,31.14,31.25,61046.0,27.9967,28.1134,27.9518,28.0506,61046.0
2020-03-05 10:30:00,31.23,31.23,31.05,31.1,59180.0,28.0326,28.0326,27.8711,27.9159,59180.0
2020-03-05 10:40:00,31.1,31.29,31.1,31.25,41038.0,27.9159,28.0865,27.9159,28.0506,41038.0
2020-03-05 10:50:00,31.22,31.39,31.17,31.2,30360.0,28.0237,28.1762,27.9788,28.0057,30360.0
2020-03-05 11:00:00,31.2,31.47,31.18,31.47,31320.0,28.0057,28.2481,27.9877,28.2481,31320.0
2020-03-05 11:10:00,31.45,31.64,31.43,31.64,29850.0,28.2301,28.4007,28.2122,28.4007,29850.0
2020-03-05 11:20:00,31.63,31.68,31.53,31.68,30794.0,28.3917,28.4366,28.3019,28.4366,30794.0
2020-03-05 11:30:00,31.67,31.73,31.51,31.53,23042.0,28.4276,28.4814,28.284,28.3019,23042.0
2020-03-05 11:40:00,31.52,31.52,31.25,31.28,96114.0,28.2929,28.2929,28.0506,28.0775,96114.0
2020-03-05 11:50:00,31.31,31.4,31.23,31.25,61382.0,28.1044,28.1852,28.0326,28.0506,61382.0
2020-03-05 12:00:00,31.27,31.29,31.15,31.18,20794.0,28.0685,28.0865,27.9608,27.9877,20794.0
2020-03-05 12:10:00,31.17,31.23,31.03,31.07,20920.0,27.9788,28.0326,27.8531,27.889,20920.0
2020-03-05 12:20:00,31.07,31.11,30.99,31.05,20786.0,27.889,27.9249,27.8172,27.8711,20786.0
2020-03-05 12:30:00,31.04,31.1,30.94,30.95,17418.0,27.8621,27.9159,27.7723,27.7813,17418.0
2020-03-05 12:40:00,30.95,30.95,30.75,30.88,34440.0,27.7813,27.7813,27.6018,27.7185,34440.0
2020-03-05 12:50:00,30.93,30.96,30.77,30.81,24714.0,27.7633,27.7903,27.6197,27.6556,24714.0
2020-03-05 13:00:00,30.79,30.84,30.72,30.73,29426.0,27.6377,27.6826,27.5748,27.5838,29426.0
2020-03-05 13:10:00,30.73,30.75,30.61,30.7,33572.0,27.5838,27.6018,27.4761,27.5569,33572.0
2020-03-05 13:20:00,30.68,30.83,30.68,30.78,30342.0,27.5389,27.6736,27.5389,27.6287,30342.0
2020-03-05 13:30:00,30.82,30.86,30.72,30.72,34490.0,27.6646,27.7005,27.5748,27.5748,34490.0
2020-03-05 13:40:00,30.71,30.71,30.6,30.64,39596.0,27.5659,27.5659,27.4671,27.503,39596.0
2020-03-05 13:50:00,30.65,30.7,30.49,30.63,119724.0,27.512,27.5569,27.3684,27.4941,119724.0
2020-03-05 14:00:00,30.62,30.68,30.54,30.57,62102.0,27.4851,27.5389,27.4133,27.4402,62102.0
2020-03-05 14:10:00,30.6,30.67,30.52,30.54,40452.0,27.4671,27.53,27.3953,27.4133,40452.0
2020-03-05 14:20:00,30.53,30.54,30.48,30.48,35254.0,27.4043,27.4133,27.3594,27.3594,35254.0
2020-03-05 14:30:00,30.49,30.54,30.45,30.53,42490.0,27.3684,27.4133,27.3325,27.4043,42490.0
2020-03-05 14:40:00,30.53,30.55,30.42,30.5,32976.0,27.4043,27.4222,27.3056,27.3774,32976.0
2020-03-05 14:50:00,30.5,30.51,30.38,30.45,31788.0,27.3774,27.3863,27.2697,27.3325,31788.0
2020-03-05 15:00:00,30.43,30.45,30.36,30.4,41262.0,27.3145,27.3325,27.2517,27.2876,41262.0
2020-03-05 15:10:00,30.41,30.41,30.26,30.31,56402.0,27.2966,27.2966,27.1619,27.2068,56402.0
2020-03-05 15:20:00,30.32,30.35,30.19,30.25,71768.0,27.2158,27.2427,27.0991,27.153,71768.0
2020-03-05 15:30:00,30.24,30.43,30.21,30.32,111254.0,27.144,27.3145,27.1171,27.2158,111254.0
2020-03-05 15:40:00,30.33,30.53,30.31,30.47,88832.0,27.2248,27.4043,27.2068,27.3504,88832.0
2020-03-05 15:50:00,30.48,30.61,30.46,30.57,265466.0,27.3594,27.4761,27.3415,27.4402,265466.0
2020-03-06 09:30:00,29.57,29.84,29.41,29.75,59086.0,26.5426,26.7849,26.399,26.7042,59086.0
2020-03-06 09:40:00,29.71,29.95,29.64,29.8,55714.0,26.6682,26.8837,26.6054,26.749,55714.0
2020-03-06 09:50:00,29.77,30.21,29.63,30.19,38822.0,26.7221,27.1171,26.5964,27.0991,38822.0
2020-03-06 10:00:00,30.25,30.33,29.97,30.0,58130.0,27.153,27.2248,26.9016,26.9286,58130.0
2020-03-06 10:10:00,30.0,30.32,29.93,30.32,71688.0,26.9286,27.2158,26.8657,27.2158,71688.0
2020-03-06 10:20:00,30.27,30.7,30.24,30.54,58010.0,27.1709,27.5569,27.144,27.4133,58010.0
2020-03-06 10:30:00,30.57,30.57,30.41,30.57,26450.0,27.4402,27.4402,27.2966,27.4402,26450.0
2020-03-06 10:40:00,30.51,30.67,30.5,30.65,10136.0,27.3863,27.53,27.3774,27.512,10136.0
2020-03-06 10:50:00,30.66,30.67,30.5,30.6,26518.0,27.521,27.53,27.3774,27.4671,26518.0
2020-03-06 11:00:00,30.6,30.65,30.42,30.51,22594.0,27.4671,27.512,27.3056,27.3863,22594.0
2020-03-06 11:10:00,30.49,30.5,30.28,30.3,22066.0,27.3684,27.3774,27.1799,27.1978,22066.0
2020-03-06 11:20:00,30.32,30.37,30.21,30.25,31214.0,27.2158,27.2607,27.1171,27.153,31214.0
2020-03-06 11:30:00,30.24,30.32,30.18,30.28,33164.0,27.144,27.2158,27.0901,27.1799,33164.0
2020-03-06 11:40:00,30.33,30.34,30.12,30.15,14416.0,27.2248,27.2337,27.0363,27.0632,14416.0
2020-03-06 11:50:00,30.15,30.3,30.15,30.3,13156.0,27.0632,27.1978,27.0632,27.1978,13156.0
2020-03-06 12:00:00,30.31,30.33,30.15,30.2,26600.0,27.2068,27.2248,27.0632,27.1081,26600.0
2020-03-06 12:10:00,30.18,30.22,30.09,30.13,18946.0,27.0901,27.126,27.0093,27.0452,18946.0
2020-03-06 12:20:00,30.11,30.23,30.09,30.13,9770.0,27.0273,27.135,27.0093,27.0452,9770.0
2020-03-06 12:30:00,30.11,30.33,30.08,30.23,17762.0,27.0273,27.2248,27.0004,27.135,17762.0
2020-03-06 12:40:00,30.25,30.31,30.2,30.21,15584.0,27.153,27.2068,27.1081,27.1171,15584.0
2020-03-06 12:50:00,30.23,30.23,30.13,30.16,20502.0,27.135,27.135,27.0452,27.0722,20502.0
2020-03-06 13:00:00,30.17,30.34,30.16,30.25,17450.0,27.0812,27.2337,27.0722,27.153,17450.0
2020-03-06 13:10:00,30.25,30.25,30.17,30.2,17920.0,27.153,27.153,27.0812,27.1081,17920.0
2020-03-06 13:20:00,30.22,30.35,30.22,30.25,19706.0,27.126,27.2427,27.126,27.153,19706.0
2020-03-06 13:30:00,30.25,30.32,30.17,30.25,13728.0,27.153,27.2158,27.0812,27.153,13728.0
2020-03-06 13:40:00,30.25,30.3,30.09,30.11,11500.0,27.153,27.1978,27.0093,27.0273,11500.0
2020-03-06 13:50:00,30.1,30.14,30.04,30.1,12048.0,27.0183,27.0542,26.9645,27.0183,12048.0
2020-03-06 14:00:00,30.1,30.1,30.0,30.0,18386.0,27.0183,27.0183,26.9286,26.9286,18386.0
2020-03-06 14:10:00,30.0,30.07,30.0,30.01,45448.0,26.9286,26.9914,26.9286,26.9375,45448.0
2020-03-06 14:20:00,30.0,30.06,29.97,29.99,16026.0,26.9286,26.9824,26.9016,26.9196,16026.0
2020-03-06 14:30:00,29.99,30.0,29.72,29.72,21986.0,26.9196,26.9286,26.6772,26.6772,21986.0
2020-03-06 14:40:00,29.73,29.75,29.63,29.66,68274.0,26.6862,26.7042,26.5964,26.6234,68274.0
2020-03-06 14:50:00,29.66,29.77,29.6,29.7,50584.0,26.6234,26.7221,26.5695,26.6593,50584.0
2020-03-06 15:00:00,29.68,29.73,29.62,29.68,65936.0,26.6413,26.6862,26.5875,26.6413,65936.0
2020-03-06 15:10:00,29.68,29.83,29.68,29.74,63250.0,26.6413,26.776,26.6413,26.6952,63250.0
2020-03-06 15:20:00,29.77,29.78,29.54,29.56,75472.0,26.7221,26.7311,26.5157,26.5336,75472.0
2020-03-06 15:30:00,29.54,29.89,29.54,29.82,98198.0,26.5157,26.8298,26.5157,26.767,98198.0
2020-03-06 15:40:00,29.82,29.96,29.75,29.9,66580.0,26.767,26.8927,26.7042,26.8388,66580.0
2020-03-06 15:50:00,29.91,30.13,29.91,30.08,211238.0,26.8478,27.0452,26.8478,27.0004,211238.0
2020-03-09 09:30:00,27.5,27.5,27.5,27.5,0.0,24.6845,24.6845,24.6845,24.6845,0.0
2020-03-09 09:40:00,27.5,27.5,27.5,27.5,0.0,24.6845,24.6845,24.6845,24.6845,0.0
2020-03-09 09:50:00,26.0,28.44,25.92,27.91,91078.0,23.3381,25.5283,23.2663,25.0525,91078.0
2020-03-09 10:00:00,28.02,28.76,27.98,28.65,79920.0,25.1513,25.8155,25.1154,25.7168,79920.0
2020-03-09 10:10:00,28.64,28.75,28.27,28.71,87160.0,25.7078,25.8065,25.3757,25.7706,87160.0
2020-03-09 10:20:00,28.73,28.78,28.47,28.58,130320.0,25.7886,25.8335,25.5552,25.6539,130320.0
2020-03-09 10:30:00,28.63,28.68,28.49,28.64,69218.0,25.6988,25.7437,25.5732,25.7078,69218.0
2020-03-09 10:40:00,28.66,28.69,28.54,28.54,44086.0,25.7257,25.7527,25.618,25.618,44086.0
2020-03-09 10:50:00,28.54,28.56,28.31,28.32,66566.0,25.618,25.636,25.4116,25.4206,66566.0
2020-03-09 11:00:00,28.3,28.3,28.08,28.11,29376.0,25.4026,25.4026,25.2051,25.2321,29376.0
2020-03-09 11:10:00,28.1,28.23,28.01,28.05,33938.0,25.2231,25.3398,25.1423,25.1782,33938.0
2020-03-09 11:20:00,28.02,28.17,27.93,28.11,26110.0,25.1513,25.2859,25.0705,25.2321,26110.0
2020-03-09 11:30:00,28.07,28.36,28.05,28.25,28572.0,25.1962,25.4565,25.1782,25.3577,28572.0
2020-03-09 11:40:00,28.25,28.43,28.22,28.42,70486.0,25.3577,25.5193,25.3308,25.5103,70486.0
2020-03-09 11:50:00,28.42,28.43,28.29,28.34,110180.0,25.5103,25.5193,25.3936,25.4385,110180.0
2020-03-09 12:00:00,28.34,28.66,28.3,28.63,31028.0,25.4385,25.7257,25.4026,25.6988,31028.0
2020-03-09 12:10:00,28.65,28.68,28.28,28.29,30344.0,25.7168,25.7437,25.3847,25.3936,30344.0
2020-03-09 12:20:00,28.27,28.28,27.95,27.95,29032.0,25.3757,25.3847,25.0884,25.0884,29032.0
2020-03-09 12:30:00,27.98,28.07,27.85,27.91,37518.0,25.1154,25.1962,24.9987,25.0525,37518.0
2020-03-09 12:40:00,27.88,27.96,27.76,27.88,29874.0,25.0256,25.0974,24.9179,25.0256,29874.0
2020-03-09 12:50:00,27.88,27.92,27.52,27.54,42770.0,25.0256,25.0615,24.7025,24.7204,42770.0
2020-03-09 13:00:00,27.55,27.72,27.52,27.65,23050.0,24.7294,24.882,24.7025,24.8192,23050.0
2020-03-09 13:10:00,27.65,27.75,27.57,27.66,19064.0,24.8192,24.9089,24.7473,24.8281,19064.0
2020-03-09 13:20:00,27.65,27.65,27.58,27.59,24216.0,24.8192,24.8192,24.7563,24.7653,24216.0
2020-03-09 13:30:00,27.58,27.58,27.5,27.5,29992.0,24.7563,24.7563,24.6845,24.6845,29992.0
2020-03-09 13:40:00,27.5,27.51,27.3,27.3,29684.0,24.6845,24.6935,24.505,24.505,29684.0
2020-03-09 13:50:00,27.26,27.29,27.08,27.13,28500.0,24.4691,24.496,24.3075,24.3524,28500.0
2020-03-09 14:00:00,27.13,27.16,26.98,26.99,30606.0,24.3524,24.3793,24.2177,24.2267,30606.0
2020-03-09 14:10:00,26.96,27.16,26.93,26.94,35214.0,24.1998,24.3793,24.1729,24.1818,35214.0
2020-03-09 14:20:00,26.94,27.14,26.86,26.86,32696.0,24.1818,24.3614,24.11,24.11,32696.0
2020-03-09 14:30:00,26.86,26.94,26.8,26.93,42596.0,24.11,24.1818,24.0562,24.1729,42596.0
2020-03-09 14:40:00,26.93,26.94,26.74,26.91,49002.0,24.1729,24.1818,24.0023,24.1549,49002.0
2020-03-09 14:50:00,26.92,27.18,26.91,27.15,41842.0,24.1639,24.3973,24.1549,24.3703,41842.0
2020-03-09 15:00:00,27.15,27.43,27.01,27.38,73672.0,24.3703,24.6217,24.2447,24.5768,73672.0
2020-03-09 15:10:00,27.38,27.47,27.24,27.25,55926.0,24.5768,24.6576,24.4511,24.4601,55926.0
2020-03-09 15:20:00,27.24,27.46,27.17,27.41,40576.0,24.4511,24.6486,24.3883,24.6037,40576.0
2020-03-09 15:30:00,27.39,27.41,27.23,27.35,72948.0,24.5858,24.6037,24.4422,24.5499,72948.0
2020-03-09 15:40:00,27.34,27.37,27.14,27.17,114102.0,24.5409,24.5678,24.3614,24.3883,114102.0
2020-03-09 15:50:00,27.18,27.19,26.96,27.0,241142.0,24.3973,24.4062,24.1998,24.2357,241142.0
2020-03-10 09:30:00,27.98,28.25,27.91,27.91,32388.0,25.1154,25.3577,25.0525,25.0525,32388.0
2020-03-10 09:40:00,27.86,27.86,27.62,27.62,8200.0,25.0077,25.0077,24.7922,24.7922,8200.0
2020-03-10 09:50:00,27.61,27.75,27.55,27.71,51328.0,24.7832,24.9089,24.7294,24.873,51328.0
2020-03-10 10:00:00,27.7,27.95,27.68,27.95,45966.0,24.864,25.0884,24.8461,25.0884,45966.0
2020-03-10 10:10:00,27.97,28.0,27.75,27.75,32670.0,25.1064,25.1333,24.9089,24.9089,32670.0
2020-03-10 10:20:00,27.75,27.83,27.34,27.35,32806.0,24.9089,24.9807,24.5409,24.5499,32806.0
2020-03-10 10:30:00,27.35,27.4,27.26,27.26,25648.0,24.5499,24.5947,24.4691,24.4691,25648.0
2020-03-10 10:40:00,27.28,27.33,27.1,27.1,26980.0,24.487,24.5319,24.3255,24.3255,26980.0
2020-03-10 10:50:00,27.1,27.11,26.9,26.9,35330.0,24.3255,24.3344,24.1459,24.1459,35330.0
2020-03-10 11:00:00,26.89,27.0,26.86,26.96,25130.0,24.137,24.2357,24.11,24.1998,25130.0
2020-03-10 11:10:00,26.92,26.92,26.67,26.7,21800.0,24.1639,24.1639,23.9395,23.9664,21800.0
2020-03-10 11:20:00,26.65,26.72,26.32,26.33,54962.0,23.9215,23.9844,23.6253,23.6343,54962.0
2020-03-10 11:30:00,26.35,26.41,26.22,26.3,44194.0,23.6522,23.7061,23.5356,23.6074,44194.0
2020-03-10 11:40:00,26.29,26.57,26.23,26.56,42450.0,23.5984,23.8497,23.5445,23.8407,42450.0
2020-03-10 11:50:00,26.59,26.61,26.41,26.5,15264.0,23.8677,23.8856,23.7061,23.7869,15264.0
2020-03-10 12:00:00,26.52,26.75,26.43,26.58,60506.0,23.8048,24.0113,23.7241,23.8587,60506.0
2020-03-10 12:10:00,26.61,26.83,26.57,26.83,30088.0,23.8856,24.0831,23.8497,24.0831,30088.0
2020-03-10 12:20:00,26.83,26.87,26.62,26.62,17286.0,24.0831,24.119,23.8946,23.8946,17286.0
2020-03-10 12:30:00,26.58,26.6,26.39,26.5,21880.0,23.8587,23.8767,23.6882,23.7869,21880.0
2020-03-10 12:40:00,26.49,26.67,26.45,26.5,21434.0,23.7779,23.9395,23.742,23.7869,21434.0
2020-03-10 12:50:00,26.54,26.68,26.5,26.63,16870.0,23.8228,23.9485,23.7869,23.9036,16870.0
2020-03-10 13:00:00,26.62,26.65,26.38,26.61,14316.0,23.8946,23.9215,23.6792,23.8856,14316.0
2020-03-10 13:10:00,26.63,26.84,26.63,26.81,48808.0,23.9036,24.0921,23.9036,24.0652,48808.0
2020-03-10 13:20:00,26.81,26.85,26.64,26.77,40170.0,24.0652,24.1011,23.9126,24.0292,40170.0
2020-03-10 13:30:00,26.75,26.91,26.74,26.81,86462.0,24.0113,24.1549,24.0023,24.0652,86462.0
2020-03-10 13:40:00,26.82,26.9,26.77,26.78,36670.0,24.0741,24.1459,24.0292,24.0382,36670.0
2020-03-10 13:50:00,26.78,26.82,26.65,26.69,98108.0,24.0382,24.0741,23.9215,23.9574,98108.0
2020-03-10 14:00:00,26.68,26.8,26.65,26.79,20964.0,23.9485,24.0562,23.9215,24.0472,20964.0
2020-03-10 14:10:00,26.8,27.0,26.78,27.0,21752.0,24.0562,24.2357,24.0382,24.2357,21752.0
2020-03-10 14:20:00,27.0,27.03,26.83,26.98,23844.0,24.2357,24.2626,24.0831,24.2177,23844.0
2020-03-10 14:30:00,26.97,27.17,26.91,27.14,27454.0,24.2088,24.3883,24.1549,24.3614,27454.0
2020-03-10 14:40:00,27.13,27.42,27.13,27.41,28394.0,24.3524,24.6127,24.3524,24.6037,28394.0
2020-03-10 14:50:00,27.39,27.4,27.15,27.23,36524.0,24.5858,24.5947,24.3703,24.4422,36524.0
2020-03-10 15:00:00,27.27,27.48,27.23,27.27,31830.0,24.4781,24.6666,24.4422,24.4781,31830.0
2020-03-10 15:10:00,27.27,27.4,27.19,27.27,51838.0,24.4781,24.5947,24.4062,24.4781,51838.0
2020-03-10 15:20:00,27.28,27.32,27.13,27.14,40816.0,24.487,24.5229,24.3524,24.3614,40816.0
2020-03-10 15:30:00,27.14,27.25,27.07,27.25,92738.0,24.3614,24.4601,24.2985,24.4601,92738.0
2020-03-10 15:40:00,27.24,27.27,27.09,27.24,77938.0,24.4511,24.4781,24.3165,24.4511,77938.0
2020-03-10 15:50:00,27.23,27.33,27.19,27.33,199392.0,24.4422,24.5319,24.4062,24.5319,199392.0
2020-03-11 09:30:00,26.54,26.59,26.11,26.14,54204.0,23.8228,23.8677,23.4368,23.4637,54204.0
2020-03-11 09:40:00,26.14,26.24,25.9,25.9,38616.0,23.4637,23.5535,23.2483,23.2483,38616.0
2020-03-11 09:50:00,25.91,26.14,25.77,26.03,35528.0,23.2573,23.4637,23.1316,23.365,35528.0
2020-03-11 10:00:00,26.06,26.24,25.99,26.18,66862.0,23.3919,23.5535,23.3291,23.4997,66862.0
2020-03-11 10:10:00,26.21,26.36,26.13,26.33,55240.0,23.5266,23.6612,23.4548,23.6343,55240.0
2020-03-11 10:20:00,26.36,26.38,25.85,25.85,53248.0,23.6612,23.6792,23.2034,23.2034,53248.0
2020-03-11 10:30:00,25.86,25.87,25.54,25.72,41428.0,23.2124,23.2214,22.9252,23.0867,41428.0
2020-03-11 10:40:00,25.68,25.81,25.56,25.58,23296.0,23.0508,23.1675,22.9431,22.9611,23296.0
2020-03-11 10:50:00,25.57,25.71,25.46,25.63,38396.0,22.9521,23.0778,22.8534,23.006,38396.0
2020-03-11 11:00:00,25.64,25.68,25.41,25.49,35534.0,23.0149,23.0508,22.8085,22.8803,35534.0
2020-03-11 11:10:00,25.47,25.49,25.32,25.35,33080.0,22.8623,22.8803,22.7277,22.7546,33080.0
2020-03-11 11:20:00,25.35,25.49,25.3,25.49,34732.0,22.7546,22.8803,22.7097,22.8803,34732.0
2020-03-11 11:30:00,25.44,25.58,25.35,25.56,19768.0,22.8354,22.9611,22.7546,22.9431,19768.0
2020-03-11 11:40:00,25.56,25.58,25.33,25.38,24774.0,22.9431,22.9611,22.7367,22.7816,24774.0
2020-03-11 11:50:00,25.39,25.48,25.28,25.43,34678.0,22.7905,22.8713,22.6918,22.8264,34678.0
2020-03-11 12:00:00,25.41,25.53,25.32,25.52,38880.0,22.8085,22.9162,22.7277,22.9072,38880.0
2020-03-11 12:10:00,25.53,25.86,25.5,25.8,35444.0,22.9162,23.2124,22.8893,23.1586,35444.0
2020-03-11 12:20:00,25.8,25.83,25.56,25.57,41586.0,23.1586,23.1855,22.9431,22.9521,41586.0
2020-03-11 12:30:00,25.58,25.59,25.26,25.26,34102.0,22.9611,22.9701,22.6738,22.6738,34102.0
2020-03-11 12:40:00,25.25,25.29,25.13,25.18,47048.0,22.6649,22.7008,22.5572,22.602,47048.0
2020-03-11 12:50:00,25.18,25.25,25.03,25.05,40258.0,22.602,22.6649,22.4674,22.4853,40258.0
2020-03-11 13:00:00,25.06,25.07,24.91,24.92,60032.0,22.4943,22.5033,22.3597,22.3687,60032.0
2020-03-11 13:10:00,24.92,25.0,24.86,24.87,61756.0,22.3687,22.4405,22.3148,22.3238,61756.0
2020-03-11 13:20:00,24.86,25.2,24.82,25.12,69088.0,22.3148,22.62,22.2789,22.5482,69088.0
2020-03-11 13:30:00,25.13,25.19,25.0,25.0,46596.0,22.5572,22.611,22.4405,22.4405,46596.0
2020-03-11 13:40:00,25.0,25.1,24.93,25.03,69072.0,22.4405,22.5302,22.3776,22.4674,69072.0
2020-03-11 13:50:00,25.04,25.11,24.95,25.03,42924.0,22.4764,22.5392,22.3956,22.4674,42924.0
2020-03-11 14:00:00,25.04,25.07,24.9,24.92,34628.0,22.4764,22.5033,22.3507,22.3687,34628.0
2020-03-11 14:10:00,24.91,24.95,24.88,24.89,22990.0,22.3597,22.3956,22.3327,22.3417,22990.0
2020-03-11 14:20:00,24.88,24.98,24.85,24.89,27870.0,22.3327,22.4225,22.3058,22.3417,27870.0
2020-03-11 14:30:00,24.89,25.01,24.88,24.99,34610.0,22.3417,22.4494,22.3327,22.4315,34610.0
2020-03-11 14:40:00,24.99,25.11,24.92,24.93,40970.0,22.4315,22.5392,22.3687,22.3776,40970.0
2020-03-11 14:50:00,24.93,25.06,24.91,24.93,50722.0,22.3776,22.4943,22.3597,22.3776,50722.0
2020-03-11 15:00:00,24.94,24.95,24.67,24.7,66480.0,22.3866,22.3956,22.1442,22.1712,66480.0
2020-03-11 15:10:00,24.7,24.73,24.57,24.65,47346.0,22.1712,22.1981,22.0545,22.1263,47346.0
2020-03-11 15:20:00,24.65,24.67,24.54,24.65,48694.0,22.1263,22.1442,22.0276,22.1263,48694.0
2020-03-11 15:30:00,24.63,25.59,24.63,25.56,448238.0,22.1083,22.9701,22.1083,22.9431,448238.0
2020-03-11 15:40:00,25.54,25.68,25.32,25.47,181638.0,22.9252,23.0508,22.7277,22.8623,181638.0
2020-03-11 15:50:00,25.43,25.71,25.35,25.49,334924.0,22.8264,23.0778,22.7546,22.8803,334924.0
2020-03-12 09:30:00,23.41,23.67,23.39,23.52,1400.0,21.0133,21.2466,20.9953,21.112,1400.0
2020-03-12 09:40:00,23.52,23.52,23.52,23.52,0.0,21.112,21.112,21.112,21.112,0.0
2020-03-12 09:50:00,23.0,23.21,22.77,23.1,79974.0,20.6452,20.8337,20.4388,20.735,79974.0
2020-03-12 10:00:00,23.09,23.76,23.05,23.5,207000.0,20.726,21.3274,20.6901,21.094,207000.0
2020-03-12 10:10:00,23.5,23.59,23.21,23.21,223944.0,21.094,21.1748,20.8337,20.8337,223944.0
2020-03-12 10:20:00,23.2,23.27,22.57,22.61,68318.0,20.8248,20.8876,20.2593,20.2952,68318.0
2020-03-12 10:30:00,22.57,22.58,22.28,22.45,148598.0,20.2593,20.2682,19.9989,20.1515,148598.0
2020-03-12 10:40:00,22.45,22.63,22.38,22.61,116090.0,20.1515,20.3131,20.0887,20.2952,116090.0
2020-03-12 10:50:00,22.62,22.82,22.47,22.47,63642.0,20.3041,20.4837,20.1695,20.1695,63642.0
2020-03-12 11:00:00,22.46,22.46,22.22,22.39,46314.0,20.1605,20.1605,19.9451,20.0977,46314.0
2020-03-12 11:10:00,22.38,22.42,22.14,22.16,51172.0,20.0887,20.1246,19.8733,19.8912,51172.0
2020-03-12 11:20:00,22.15,22.23,22.0,22.02,43842.0,19.8823,19.9541,19.7476,19.7656,43842.0
2020-03-12 11:30:00,22.05,22.09,21.83,21.83,56752.0,19.7925,19.8284,19.595,19.595,56752.0
2020-03-12 11:40:00,21.84,21.86,21.72,21.74,37628.0,19.604,19.6219,19.4963,19.5142,37628.0
2020-03-12 11:50:00,21.74,21.84,21.68,21.78,48002.0,19.5142,19.604,19.4604,19.5501,48002.0
2020-03-12 12:00:00,21.79,22.09,21.77,22.09,62126.0,19.5591,19.8284,19.5412,19.8284,62126.0
2020-03-12 12:10:00,22.08,22.1,21.92,22.03,50324.0,19.8194,19.8374,19.6758,19.7745,50324.0
2020-03-12 12:20:00,22.0,22.45,22.0,22.42,216052.0,19.7476,20.1515,19.7476,20.1246,216052.0
2020-03-12 12:30:00,22.42,22.42,22.22,22.24,38356.0,20.1246,20.1246,19.9451,19.963,38356.0
2020-03-12 12:40:00,22.21,22.21,22.1,22.1,27782.0,19.9361,19.9361,19.8374,19.8374,27782.0
2020-03-12 12:50:00,22.1,22.62,21.99,22.57,65898.0,19.8374,20.3041,19.7386,20.2593,65898.0
2020-03-12 13:00:00,22.53,22.97,22.29,22.9,78984.0,20.2233,20.6183,20.0079,20.5555,78984.0
2020-03-12 13:10:00,22.9,22.96,22.35,22.35,36050.0,20.5555,20.6093,20.0618,20.0618,36050.0
2020-03-12 13:20:00,22.38,22.41,22.17,22.25,29804.0,20.0887,20.1156,19.9002,19.972,29804.0
2020-03-12 13:30:00,22.21,22.25,21.96,21.96,45206.0,19.9361,19.972,19.7117,19.7117,45206.0
2020-03-12 13:40:00,21.91,22.11,21.75,22.11,35386.0,19.6668,19.8463,19.5232,19.8463,35386.0
2020-03-12 13:50:00,22.11,22.13,21.93,22.12,28680.0,19.8463,19.8643,19.6848,19.8553,28680.0
2020-03-12 14:00:00,22.11,22.22,22.03,22.18,40642.0,19.8463,19.9451,19.7745,19.9092,40642.0
2020-03-12 14:10:00,22.17,22.21,21.98,22.0,50662.0,19.9002,19.9361,19.7297,19.7476,50662.0
2020-03-12 14:20:00,22.01,22.01,21.86,21.86,38160.0,19.7566,19.7566,19.6219,19.6219,38160.0
2020-03-12 14:30:00,21.84,21.89,21.78,21.79,35782.0,19.604,19.6489,19.5501,19.5591,35782.0
2020-03-12 14:40:00,21.78,21.91,21.75,21.91,75500.0,19.5501,19.6668,19.5232,19.6668,75500.0
2020-03-12 14:50:00,21.91,22.0,21.88,21.88,53866.0,19.6668,19.7476,19.6399,19.6399,53866.0
2020-03-12 15:00:00,21.88,22.09,21.88,22.08,38038.0,19.6399,19.8284,19.6399,19.8194,38038.0
2020-03-12 15:10:00,22.07,22.09,21.96,21.98,39562.0,19.8104,19.8284,19.7117,19.7297,39562.0
2020-03-12 15:20:00,21.98,21.99,21.81,21.81,104468.0,19.7297,19.7386,19.5771,19.5771,104468.0
2020-03-12 15:30:00,21.81,21.81,21.76,21.79,57946.0,19.5771,19.5771,19.5322,19.5591,57946.0
2020-03-12 15:40:00,21.79,21.92,21.6,21.6,245696.0,19.5591,19.6758,19.3886,19.3886,245696.0
2020-03-12 15:50:00,21.58,21.68,21.31,21.32,580670.0,19.3706,19.4604,19.1283,19.1372,580670.0
2020-03-13 09:30:00,22.93,23.03,21.96,21.96,104526.0,20.5824,20.6722,19.7117,19.7117,104526.0
2020-03-13 09:40:00,21.99,21.99,21.5,21.8,72136.0,19.7386,19.7386,19.2988,19.5681,72136.0
2020-03-13 09:50:00,21.82,21.83,21.4,21.43,66570.0,19.586,19.595,19.209,19.236,66570.0
2020-03-13 10:00:00,21.41,21.91,21.4,21.72,66352.0,19.218,19.6668,19.209,19.4963,66352.0
2020-03-13 10:10:00,21.7,22.0,21.59,22.0,41976.0,19.4783,19.7476,19.3796,19.7476,41976.0
2020-03-13 10:20:00,22.0,22.25,21.85,21.99,204610.0,19.7476,19.972,19.613,19.7386,204610.0
2020-03-13 10:30:00,21.99,22.25,21.96,22.25,39498.0,19.7386,19.972,19.7117,19.972,39498.0
2020-03-13 10:40:00,22.25,22.43,22.23,22.24,25056.0,19.972,20.1336,19.9541,19.963,25056.0
2020-03-13 10:50:00,22.25,22.29,21.81,21.81,37522.0,19.972,20.0079,19.5771,19.5771,37522.0
2020-03-13 11:00:00,21.84,22.0,21.83,21.93,28676.0,19.604,19.7476,19.595,19.6848,28676.0
2020-03-13 11:10:00,21.9,21.96,21.61,21.7,44402.0,19.6578,19.7117,19.3975,19.4783,44402.0
2020-03-13 11:20:00,21.71,21.71,21.22,21.22,29540.0,19.4873,19.4873,19.0475,19.0475,29540.0
2020-03-13 11:30:00,21.16,21.18,20.75,20.75,75644.0,18.9936,19.0116,18.6256,18.6256,75644.0
2020-03-13 11:40:00,20.79,20.79,20.54,20.59,35378.0,18.6615,18.6615,18.4371,18.482,35378.0
2020-03-13 11:50:00,20.57,20.9,20.57,20.74,43870.0,18.464,18.7602,18.464,18.6166,43870.0
2020-03-13 12:00:00,20.75,20.79,20.57,20.79,52332.0,18.6256,18.6615,18.464,18.6615,52332.0
2020-03-13 12:10:00,20.77,20.87,20.69,20.84,59166.0,18.6435,18.7333,18.5717,18.7064,59166.0
2020-03-13 12:20:00,20.84,20.88,20.61,20.78,39016.0,18.7064,18.7423,18.4999,18.6525,39016.0
2020-03-13 12:30:00,20.79,21.29,20.79,21.29,142320.0,18.6615,19.1103,18.6615,19.1103,142320.0
2020-03-13 12:40:00,21.31,21.38,21.23,21.33,36664.0,19.1283,19.1911,19.0564,19.1462,36664.0
2020-03-13 12:50:00,21.34,21.52,21.27,21.38,49788.0,19.1552,19.3168,19.0923,19.1911,49788.0
2020-03-13 13:00:00,21.37,21.54,21.36,21.5,38528.0,19.1821,19.3347,19.1731,19.2988,38528.0
2020-03-13 13:10:00,21.49,21.61,21.42,21.56,43204.0,19.2898,19.3975,19.227,19.3527,43204.0
2020-03-13 13:20:00,21.56,21.85,21.54,21.72,39764.0,19.3527,19.613,19.3347,19.4963,39764.0
2020-03-13 13:30:00,21.72,21.8,21.65,21.71,56052.0,19.4963,19.5681,19.4334,19.4873,56052.0
2020-03-13 13:40:00,21.71,21.99,21.71,21.98,29618.0,19.4873,19.7386,19.4873,19.7297,29618.0
2020-03-13 13:50:00,21.97,21.99,21.75,21.86,53632.0,19.7207,19.7386,19.5232,19.6219,53632.0
2020-03-13 14:00:00,21.86,21.91,21.68,21.7,52716.0,19.6219,19.6668,19.4604,19.4783,52716.0
2020-03-13 14:10:00,21.71,21.71,21.41,21.41,86320.0,19.4873,19.4873,19.218,19.218,86320.0
2020-03-13 14:20:00,21.43,21.61,21.37,21.42,52114.0,19.236,19.3975,19.1821,19.227,52114.0
2020-03-13 14:30:00,21.46,21.67,21.43,21.5,39690.0,19.2629,19.4514,19.236,19.2988,39690.0
2020-03-13 14:40:00,21.5,21.9,21.49,21.74,53652.0,19.2988,19.6578,19.2898,19.5142,53652.0
2020-03-13 14:50:00,21.74,21.78,21.59,21.59,55106.0,19.5142,19.5501,19.3796,19.3796,55106.0
2020-03-13 15:00:00,21.54,21.79,21.54,21.72,62572.0,19.3347,19.5591,19.3347,19.4963,62572.0
2020-03-13 15:10:00,21.72,21.85,21.63,21.73,67872.0,19.4963,19.613,19.4155,19.5053,67872.0
2020-03-13 15:20:00,21.73,21.79,21.7,21.74,61332.0,19.5053,19.5591,19.4783,19.5142,61332.0
2020-03-13 15:30:00,21.76,21.89,21.54,21.85,82106.0,19.5322,19.6489,19.3347,19.613,82106.0
2020-03-13 15:40:00,21.85,22.1,21.82,22.08,146538.0,19.613,19.8374,19.586,19.8194,146538.0
2020-03-13 15:50:00,22.08,22.74,22.08,22.74,487654.0,19.8194,20.4118,19.8194,20.4118,487654.0
2020-03-16 09:30:00,20.75,20.75,20.75,20.75,0.0,18.6256,18.6256,18.6256,18.6256,0.0
2020-03-16 09:40:00,20.01,20.61,20.0,20.03,59366.0,17.9613,18.4999,17.9524,17.9793,59366.0
2020-03-16 09:50:00,20.03,20.1,19.85,19.86,149088.0,17.9793,18.0421,17.8177,17.8267,149088.0
2020-03-16 10:00:00,19.89,19.93,19.5,19.5,109530.0,17.8536,17.8895,17.5036,17.5036,109530.0
2020-03-16 10:10:00,19.52,19.53,19.08,19.22,131710.0,17.5215,17.5305,17.1266,17.2522,131710.0
2020-03-16 10:20:00,19.2,19.5,19.0,19.46,123950.0,17.2343,17.5036,17.0548,17.4677,123950.0
2020-03-16 10:30:00,19.46,19.9,19.46,19.9,82182.0,17.4677,17.8626,17.4677,17.8626,82182.0
2020-03-16 10:40:00,19.94,20.16,19.92,20.09,48582.0,17.8985,18.096,17.8806,18.0332,48582.0
2020-03-16 10:50:00,20.09,20.25,19.93,19.97,54858.0,18.0332,18.1768,17.8895,17.9254,54858.0
2020-03-16 11:00:00,19.99,20.13,19.93,20.09,162720.0,17.9434,18.0691,17.8895,18.0332,162720.0
2020-03-16 11:10:00,20.08,20.41,20.08,20.4,104412.0,18.0242,18.3204,18.0242,18.3114,104412.0
2020-03-16 11:20:00,20.42,20.61,20.39,20.61,65494.0,18.3294,18.4999,18.3024,18.4999,65494.0
2020-03-16 11:30:00,20.6,20.63,20.31,20.45,45602.0,18.4909,18.5179,18.2306,18.3563,45602.0
2020-03-16 11:40:00,20.41,20.42,20.0,20.04,64536.0,18.3204,18.3294,17.9524,17.9883,64536.0
2020-03-16 11:50:00,20.04,20.13,20.02,20.1,46982.0,17.9883,18.0691,17.9703,18.0421,46982.0
2020-03-16 12:00:00,20.09,20.2,20.0,20.03,109532.0,18.0332,18.1319,17.9524,17.9793,109532.0
2020-03-16 12:10:00,20.04,20.04,19.88,19.98,58088.0,17.9883,17.9883,17.8447,17.9344,58088.0
2020-03-16 12:20:00,19.98,20.26,19.97,20.08,66228.0,17.9344,18.1858,17.9254,18.0242,66228.0
2020-03-16 12:30:00,20.08,20.24,20.08,20.14,29030.0,18.0242,18.1678,18.0242,18.078,29030.0
2020-03-16 12:40:00,20.13,20.13,19.99,19.99,52322.0,18.0691,18.0691,17.9434,17.9434,52322.0
2020-03-16 12:50:00,19.99,19.99,19.46,19.46,62458.0,17.9434,17.9434,17.4677,17.4677,62458.0
2020-03-16 13:00:00,19.48,19.65,19.46,19.56,31720.0,17.4856,17.6382,17.4677,17.5574,31720.0
2020-03-16 13:10:00,19.57,19.75,19.42,19.42,49050.0,17.5664,17.728,17.4318,17.4318,49050.0
2020-03-16 13:20:00,19.4,19.52,19.31,19.32,27336.0,17.4138,17.5215,17.333,17.342,27336.0
2020-03-16 13:30:00,19.33,19.34,19.2,19.21,53718.0,17.351,17.3599,17.2343,17.2433,53718.0
2020-03-16 13:40:00,19.2,19.2,19.03,19.08,98810.0,17.2343,17.2343,17.0817,17.1266,98810.0
2020-03-16 13:50:00,19.08,19.33,19.06,19.13,83322.0,17.1266,17.351,17.1086,17.1714,83322.0
2020-03-16 14:00:00,19.13,19.15,18.93,18.98,143146.0,17.1714,17.1894,16.9919,17.0368,143146.0
2020-03-16 14:10:00,18.96,18.98,18.86,18.89,113518.0,17.0188,17.0368,16.9291,16.956,113518.0
2020-03-16 14:20:00,18.86,18.89,18.6,18.74,55328.0,16.9291,16.956,16.6957,16.8214,55328.0
2020-03-16 14:30:00,18.73,18.84,18.46,18.49,133914.0,16.8124,16.9111,16.57,16.597,133914.0
2020-03-16 14:40:00,18.49,18.54,18.13,18.18,154634.0,16.597,16.6418,16.2738,16.3187,154634.0
2020-03-16 14:50:00,18.23,18.43,18.13,18.3,154892.0,16.3636,16.5431,16.2738,16.4264,154892.0
2020-03-16 15:00:00,18.32,18.49,18.3,18.38,138632.0,16.4444,16.597,16.4264,16.4982,138632.0
2020-03-16 15:10:00,18.38,18.43,18.35,18.37,117270.0,16.4982,16.5431,16.4713,16.4893,117270.0
2020-03-16 15:20:00,18.37,18.37,18.18,18.21,127136.0,16.4893,16.4893,16.3187,16.3456,127136.0
2020-03-16 15:30:00,18.22,18.25,18.06,18.22,198704.0,16.3546,16.3815,16.211,16.3546,198704.0
2020-03-16 15:40:00,18.22,18.44,18.19,18.42,162992.0,16.3546,16.5521,16.3277,16.5341,162992.0
2020-03-16 15:50:00,18.42,18.43,17.72,17.79,379206.0,16.5341,16.5431,15.9058,15.9686,379206.0
2020-03-17 09:30:00,18.01,18.23,17.25,17.26,164338.0,16.1661,16.3636,15.4839,15.4929,164338.0
2020-03-17 09:40:00,17.27,17.38,16.49,16.49,120476.0,15.5019,15.6006,14.8017,14.8017,120476.0
2020-03-17 09:50:00,16.46,16.5,16.05,16.27,161560.0,14.7748,14.8107,14.4068,14.6043,161560.0
2020-03-17 10:00:00,16.28,16.83,16.24,16.75,154494.0,14.6132,15.1069,14.5773,15.0351,154494.0
2020-03-17 10:10:00,16.74,16.88,16.59,16.6,116880.0,15.0261,15.1518,14.8915,14.9005,116880.0
2020-03-17 10:20:00,16.61,16.68,16.34,16.68,202012.0,14.9094,14.9723,14.6671,14.9723,202012.0
2020-03-17 10:30:00,16.65,16.66,16.31,16.43,101940.0,14.9453,14.9543,14.6402,14.7479,101940.0
2020-03-17 10:40:00,16.36,16.57,16.3,16.53,78312.0,14.685,14.8735,14.6312,14.8376,78312.0
2020-03-17 10:50:00,16.51,16.53,16.26,16.31,79846.0,14.8197,14.8376,14.5953,14.6402,79846.0
2020-03-17 11:00:00,16.31,16.45,16.25,16.45,75508.0,14.6402,14.7658,14.5863,14.7658,75508.0
2020-03-17 11:10:00,16.47,17.32,16.47,17.26,63202.0,14.7838,15.5468,14.7838,15.4929,63202.0
2020-03-17 11:20:00,17.29,17.89,17.25,17.82,94686.0,15.5198,16.0584,15.4839,15.9956,94686.0
2020-03-17 11:30:00,17.84,18.22,17.76,17.82,103250.0,16.0135,16.3546,15.9417,15.9956,103250.0
2020-03-17 11:40:00,17.8,17.96,17.58,17.61,88492.0,15.9776,16.1212,15.7801,15.8071,88492.0
2020-03-17 11:50:00,17.61,17.77,17.58,17.6,92062.0,15.8071,15.9507,15.7801,15.7981,92062.0
2020-03-17 12:00:00,17.61,18.09,17.61,18.08,77244.0,15.8071,16.2379,15.8071,16.2289,77244.0
2020-03-17 12:10:00,18.08,18.08,17.89,17.92,70282.0,16.2289,16.2289,16.0584,16.0853,70282.0
2020-03-17 12:20:00,17.92,17.93,17.82,17.86,53554.0,16.0853,16.0943,15.9956,16.0315,53554.0
2020-03-17 12:30:00,17.89,17.9,17.64,17.65,40742.0,16.0584,16.0674,15.834,15.843,40742.0
2020-03-17 12:40:00,17.65,17.68,17.5,17.5,58312.0,15.843,15.8699,15.7083,15.7083,58312.0
2020-03-17 12:50:00,17.5,17.5,16.97,17.17,80704.0,15.7083,15.7083,15.2326,15.4121,80704.0
2020-03-17 13:00:00,17.15,17.25,17.03,17.04,54648.0,15.3942,15.4839,15.2864,15.2954,54648.0
2020-03-17 13:10:00,17.03,17.04,16.58,16.6,67598.0,15.2864,15.2954,14.8825,14.9005,67598.0
2020-03-17 13:20:00,16.6,16.63,16.46,16.55,118970.0,14.9005,14.9274,14.7748,14.8556,118970.0
2020-03-17 13:30:00,16.54,16.7,16.53,16.7,58466.0,14.8466,14.9902,14.8376,14.9902,58466.0
2020-03-17 13:40:00,16.73,16.88,16.73,16.83,41718.0,15.0172,15.1518,15.0172,15.1069,41718.0
2020-03-17 13:50:00,16.84,17.04,16.83,16.89,44470.0,15.1159,15.2954,15.1069,15.1608,44470.0
2020-03-17 14:00:00,16.9,17.34,16.83,17.34,45024.0,15.1698,15.5647,15.1069,15.5647,45024.0
2020-03-17 14:10:00,17.36,17.39,17.18,17.35,49386.0,15.5827,15.6096,15.4211,15.5737,49386.0
2020-03-17 14:20:00,17.35,17.43,17.29,17.34,48346.0,15.5737,15.6455,15.5198,15.5647,48346.0
2020-03-17 14:30:00,17.34,17.48,17.34,17.36,34114.0,15.5647,15.6904,15.5647,15.5827,34114.0
2020-03-17 14:40:00,17.36,17.38,17.15,17.15,40128.0,15.5827,15.6006,15.3942,15.3942,40128.0
2020-03-17 14:50:00,17.16,17.17,16.9,16.9,61634.0,15.4031,15.4121,15.1698,15.1698,61634.0
2020-03-17 15:00:00,16.92,16.95,16.56,16.72,80044.0,15.1877,15.2146,14.8646,15.0082,80044.0
2020-03-17 15:10:00,16.71,16.75,16.63,16.74,81034.0,14.9992,15.0351,14.9274,15.0261,81034.0
2020-03-17 15:20:00,16.74,16.87,16.57,16.87,98940.0,15.0261,15.1428,14.8735,15.1428,98940.0
2020-03-17 15:30:00,16.89,17.24,16.81,17.24,123776.0,15.1608,15.4749,15.089,15.4749,123776.0
2020-03-17 15:40:00,17.25,17.5,17.2,17.33,508048.0,15.4839,15.7083,15.439,15.5557,508048.0
2020-03-17 15:50:00,17.33,17.54,17.2,17.53,373530.0,15.5557,15.7442,15.439,15.7353,373530.0
2020-03-18 09:30:00,15.65,16.1,15.51,15.54,65944.0,14.0477,14.4517,13.9221,13.949,65944.0
2020-03-18 09:40:00,15.51,15.61,15.24,15.24,103544.0,13.9221,14.0118,13.6797,13.6797,103544.0
2020-03-18 09:50:00,15.23,15.33,14.46,14.61,139684.0,13.6707,13.7605,12.9796,13.1142,139684.0
2020-03-18 10:00:00,14.56,15.68,14.5,15.39,249322.0,13.0693,14.0747,13.0155,13.8143,249322.0
2020-03-18 10:10:00,15.37,15.82,15.26,15.72,142356.0,13.7964,14.2003,13.6977,14.1106,142356.0
2020-03-18 10:20:00,15.74,15.8,15.43,15.67,296752.0,14.1285,14.1824,13.8503,14.0657,296752.0
2020-03-18 10:30:00,15.69,15.87,15.54,15.81,111518.0,14.0836,14.2452,13.949,14.1913,111518.0
2020-03-18 10:40:00,15.78,15.82,15.49,15.49,43012.0,14.1644,14.2003,13.9041,13.9041,43012.0
2020-03-18 10:50:00,15.51,15.65,15.42,15.47,88920.0,13.9221,14.0477,13.8413,13.8862,88920.0
2020-03-18 11:00:00,15.47,15.69,15.24,15.24,47316.0,13.8862,14.0836,13.6797,13.6797,47316.0
2020-03-18 11:10:00,15.2,15.23,15.09,15.19,101954.0,13.6438,13.6707,13.5451,13.6348,101954.0
2020-03-18 11:20:00,15.19,15.28,15.04,15.2,97580.0,13.6348,13.7156,13.5002,13.6438,97580.0
2020-03-18 11:30:00,15.22,15.26,14.81,14.86,52388.0,13.6618,13.6977,13.2937,13.3386,52388.0
2020-03-18 11:40:00,14.86,14.9,14.75,14.88,52822.0,13.3386,13.3745,13.2399,13.3566,52822.0
2020-03-18 11:50:00,14.9,15.06,14.9,14.96,49032.0,13.3745,13.5181,13.3745,13.4284,49032.0
2020-03-18 12:00:00,14.96,14.97,14.86,14.9,26004.0,13.4284,13.4373,13.3386,13.3745,26004.0
2020-03-18 12:10:00,14.88,14.88,14.65,14.72,46592.0,13.3566,13.3566,13.1501,13.2129,46592.0
2020-03-18 12:20:00,14.75,14.92,14.74,14.83,40882.0,13.2399,13.3925,13.2309,13.3117,40882.0
2020-03-18 12:30:00,14.84,14.84,14.72,14.76,47228.0,13.3207,13.3207,13.2129,13.2488,47228.0
2020-03-18 12:40:00,14.76,14.78,14.63,14.66,33764.0,13.2488,13.2668,13.1322,13.1591,33764.0
2020-03-18 12:50:00,14.65,14.69,14.46,14.5,23652.0,13.1501,13.186,12.9796,13.0155,23652.0
2020-03-18 13:00:00,14.5,14.5,14.5,14.5,0.0,13.0155,13.0155,13.0155,13.0155,0.0
2020-03-18 13:10:00,14.58,14.65,14.5,14.55,61156.0,13.0873,13.1501,13.0155,13.0603,61156.0
2020-03-18 13:20:00,14.55,14.63,14.51,14.58,391530.0,13.0603,13.1322,13.0244,13.0873,391530.0
2020-03-18 13:30:00,14.6,14.61,14.15,14.15,97734.0,13.1052,13.1142,12.7013,12.7013,97734.0
2020-03-18 13:40:00,14.15,14.26,14.1,14.14,104314.0,12.7013,12.8,12.6564,12.6923,104314.0
2020-03-18 13:50:00,14.14,14.15,14.02,14.06,119642.0,12.6923,12.7013,12.5846,12.6205,119642.0
2020-03-18 14:00:00,14.06,14.11,13.93,13.98,108162.0,12.6205,12.6654,12.5038,12.5487,108162.0
2020-03-18 14:10:00,13.96,13.99,13.63,13.63,87804.0,12.5308,12.5577,12.2345,12.2345,87804.0
2020-03-18 14:20:00,13.62,13.62,13.13,13.2,100898.0,12.2256,12.2256,11.7857,11.8486,100898.0
2020-03-18 14:30:00,13.17,13.84,13.01,13.84,122604.0,11.8216,12.423,11.678,12.423,122604.0
2020-03-18 14:40:00,13.87,13.92,13.54,13.85,93392.0,12.45,12.4949,12.1538,12.432,93392.0
2020-03-18 14:50:00,13.87,14.62,13.85,14.55,97678.0,12.45,13.1232,12.432,13.0603,97678.0
2020-03-18 15:00:00,14.59,14.74,14.54,14.63,120514.0,13.0963,13.2309,13.0514,13.1322,120514.0
2020-03-18 15:10:00,14.65,14.87,14.62,14.87,109862.0,13.1501,13.3476,13.1232,13.3476,109862.0
2020-03-18 15:20:00,14.86,14.92,14.65,14.92,252374.0,13.3386,13.3925,13.1501,13.3925,252374.0
2020-03-18 15:30:00,14.92,14.95,14.75,14.75,165670.0,13.3925,13.4194,13.2399,13.2399,165670.0
2020-03-18 15:40:00,14.75,14.97,14.71,14.71,234542.0,13.2399,13.4373,13.204,13.204,234542.0
2020-03-18 15:50:00,14.72,15.53,14.37,15.33,743528.0,13.2129,13.94,12.8988,13.7605,743528.0
2020-03-19 09:30:00,15.44,16.57,15.06,15.34,261998.0,13.8592,14.8735,13.5181,13.7695,261998.0
2020-03-19 09:40:00,15.48,15.92,15.2,15.4,122528.0,13.8951,14.2901,13.6438,13.8233,122528.0
2020-03-19 09:50:00,15.44,16.61,15.44,16.45,40718.0,13.8592,14.9094,13.8592,14.7658,40718.0
2020-03-19 10:00:00,16.59,17.45,16.36,17.45,33600.0,14.8915,15.6634,14.685,15.6634,33600.0
2020-03-19 10:10:00,18.23,18.5,17.89,18.32,136200.0,16.3636,16.6059,16.0584,16.4444,136200.0
2020-03-19 10:20:00,18.4,19.44,17.71,17.71,447592.0,16.5162,17.4497,15.8968,15.8968,447592.0
2020-03-19 10:30:00,17.7,17.85,17.17,17.54,353232.0,15.8878,16.0225,15.4121,15.7442,353232.0
2020-03-19 10:40:00,17.49,17.66,17.11,17.57,237630.0,15.6993,15.8519,15.3583,15.7712,237630.0
2020-03-19 10:50:00,17.58,17.6,16.53,17.22,221582.0,15.7801,15.7981,14.8376,15.457,221582.0
2020-03-19 11:00:00,17.22,17.75,17.13,17.22,116156.0,15.457,15.9327,15.3762,15.457,116156.0
2020-03-19 11:10:00,17.22,18.18,17.21,18.09,114022.0,15.457,16.3187,15.448,16.2379,114022.0
2020-03-19 11:20:00,18.09,18.32,18.04,18.32,73074.0,16.2379,16.4444,16.193,16.4444,73074.0
2020-03-19 11:30:00,18.32,18.48,18.23,18.24,81908.0,16.4444,16.588,16.3636,16.3726,81908.0
2020-03-19 11:40:00,18.23,18.27,17.69,18.04,175666.0,16.3636,16.3995,15.8789,16.193,175666.0
2020-03-19 11:50:00,18.05,18.79,18.04,18.51,104994.0,16.202,16.8663,16.193,16.6149,104994.0
2020-03-19 12:00:00,18.51,18.53,18.03,18.11,91894.0,16.6149,16.6329,16.1841,16.2559,91894.0
2020-03-19 12:10:00,18.11,18.16,17.93,18.0,99120.0,16.2559,16.3008,16.0943,16.1571,99120.0
2020-03-19 12:20:00,17.98,18.42,17.98,18.36,143972.0,16.1392,16.5341,16.1392,16.4803,143972.0
2020-03-19 12:30:00,18.36,18.39,17.7,17.89,227868.0,16.4803,16.5072,15.8878,16.0584,227868.0
2020-03-19 12:40:00,17.89,18.47,17.86,18.45,114822.0,16.0584,16.579,16.0315,16.5611,114822.0
2020-03-19 12:50:00,18.42,18.43,18.19,18.31,67302.0,16.5341,16.5431,16.3277,16.4354,67302.0
2020-03-19 13:00:00,18.3,18.6,18.28,18.53,162268.0,16.4264,16.6957,16.4085,16.6329,162268.0
2020-03-19 13:10:00,18.54,18.72,18.43,18.52,122674.0,16.6418,16.8034,16.5431,16.6239,122674.0
2020-03-19 13:20:00,18.53,18.62,18.31,18.4,219588.0,16.6329,16.7137,16.4354,16.5162,219588.0
2020-03-19 13:30:00,18.38,18.5,18.33,18.49,90114.0,16.4982,16.6059,16.4533,16.597,90114.0
2020-03-19 13:40:00,18.46,18.72,18.34,18.72,87386.0,16.57,16.8034,16.4623,16.8034,87386.0
2020-03-19 13:50:00,18.73,18.84,18.67,18.74,109996.0,16.8124,16.9111,16.7585,16.8214,109996.0
2020-03-19 14:00:00,18.74,18.91,18.66,18.84,166486.0,16.8214,16.974,16.7496,16.9111,166486.0
2020-03-19 14:10:00,18.86,18.96,18.79,18.96,113246.0,16.9291,17.0188,16.8663,17.0188,113246.0
2020-03-19 14:20:00,18.94,18.95,18.83,18.93,134328.0,17.0009,17.0099,16.9022,16.9919,134328.0
2020-03-19 14:30:00,18.95,19.02,18.86,18.88,73208.0,17.0099,17.0727,16.9291,16.947,73208.0
2020-03-19 14:40:00,18.86,19.1,18.85,18.96,85258.0,16.9291,17.1445,16.9201,17.0188,85258.0
2020-03-19 14:50:00,19.0,19.03,18.8,18.95,171766.0,17.0548,17.0817,16.8752,17.0099,171766.0
2020-03-19 15:00:00,18.99,19.18,18.92,19.11,152750.0,17.0458,17.2163,16.9829,17.1535,152750.0
2020-03-19 15:10:00,19.1,19.2,19.0,19.11,209492.0,17.1445,17.2343,17.0548,17.1535,209492.0
2020-03-19 15:20:00,19.11,19.16,19.03,19.09,264908.0,17.1535,17.1984,17.0817,17.1355,264908.0
2020-03-19 15:30:00,19.1,19.33,19.08,19.32,229140.0,17.1445,17.351,17.1266,17.342,229140.0
2020-03-19 15:40:00,19.31,19.32,19.17,19.2,271888.0,17.333,17.342,17.2073,17.2343,271888.0
2020-03-19 15:50:00,19.2,19.2,19.13,19.13,348564.0,17.2343,17.2343,17.1714,17.1714,348564.0
2020-03-20 09:30:00,19.17,20.8,19.17,19.83,266914.0,17.2073,18.6705,17.2073,17.7998,266914.0
2020-03-20 09:40:00,19.82,19.82,18.97,18.98,80224.0,17.7908,17.7908,17.0278,17.0368,80224.0
2020-03-20 09:50:00,18.99,19.28,18.55,18.65,94474.0,17.0458,17.3061,16.6508,16.7406,94474.0
2020-03-20 10:00:00,18.7,19.07,18.0,18.46,107788.0,16.7855,17.1176,16.1571,16.57,107788.0
2020-03-20 10:10:00,18.4,18.7,18.18,18.35,83228.0,16.5162,16.7855,16.3187,16.4713,83228.0
2020-03-20 10:20:00,18.31,19.03,18.17,18.77,90196.0,16.4354,17.0817,16.3097,16.8483,90196.0
2020-03-20 10:30:00,18.84,19.13,18.45,18.71,93914.0,16.9111,17.1714,16.5611,16.7944,93914.0
2020-03-20 10:40:00,18.59,18.95,18.56,18.8,42188.0,16.6867,17.0099,16.6598,16.8752,42188.0
2020-03-20 10:50:00,18.75,19.52,18.75,19.21,233794.0,16.8303,17.5215,16.8303,17.2433,233794.0
2020-03-20 11:00:00,19.16,19.61,18.75,19.61,79124.0,17.1984,17.6023,16.8303,17.6023,79124.0
2020-03-20 11:10:00,19.59,19.68,18.82,19.11,86262.0,17.5843,17.6651,16.8932,17.1535,86262.0
2020-03-20 11:20:00,19.1,19.54,18.8,19.32,127642.0,17.1445,17.5395,16.8752,17.342,127642.0
2020-03-20 11:30:00,19.27,19.71,19.13,19.63,101796.0,17.2971,17.6921,17.1714,17.6203,101796.0
2020-03-20 11:40:00,19.64,19.64,18.95,19.02,131084.0,17.6292,17.6292,17.0099,17.0727,131084.0
2020-03-20 11:50:00,19.0,19.19,18.79,18.9,106856.0,17.0548,17.2253,16.8663,16.965,106856.0
2020-03-20 12:00:00,18.94,19.02,17.78,17.78,77008.0,17.0009,17.0727,15.9597,15.9597,77008.0
2020-03-20 12:10:00,17.81,18.26,17.78,18.07,137766.0,15.9866,16.3905,15.9597,16.22,137766.0
2020-03-20 12:20:00,18.07,18.24,17.9,18.05,70602.0,16.22,16.3726,16.0674,16.202,70602.0
2020-03-20 12:30:00,18.04,18.54,18.01,18.07,59270.0,16.193,16.6418,16.1661,16.22,59270.0
2020-03-20 12:40:00,18.1,18.35,17.83,18.14,85894.0,16.2469,16.4713,16.0045,16.2828,85894.0
2020-03-20 12:50:00,18.1,18.38,18.1,18.29,80622.0,16.2469,16.4982,16.2469,16.4174,80622.0
2020-03-20 13:00:00,18.32,18.73,18.32,18.63,60540.0,16.4444,16.8124,16.4444,16.7226,60540.0
2020-03-20 13:10:00,18.67,18.76,18.16,18.53,75156.0,16.7585,16.8393,16.3008,16.6329,75156.0
2020-03-20 13:20:00,18.49,18.68,18.3,18.42,70110.0,16.597,16.7675,16.4264,16.5341,70110.0
2020-03-20 13:30:00,18.34,18.85,18.34,18.85,90778.0,16.4623,16.9201,16.4623,16.9201,90778.0
2020-03-20 13:40:00,18.86,18.86,18.22,18.22,59356.0,16.9291,16.9291,16.3546,16.3546,59356.0
2020-03-20 13:50:00,18.29,18.7,18.22,18.55,83288.0,16.4174,16.7855,16.3546,16.6508,83288.0
2020-03-20 14:00:00,18.54,18.63,18.33,18.34,57998.0,16.6418,16.7226,16.4533,16.4623,57998.0
2020-03-20 14:10:00,18.3,18.37,18.0,18.0,85106.0,16.4264,16.4893,16.1571,16.1571,85106.0
2020-03-20 14:20:00,17.96,18.12,17.81,18.05,79946.0,16.1212,16.2648,15.9866,16.202,79946.0
2020-03-20 14:30:00,18.09,18.2,17.54,17.77,118588.0,16.2379,16.3367,15.7442,15.9507,118588.0
2020-03-20 14:40:00,17.74,18.25,17.63,17.82,58262.0,15.9238,16.3815,15.825,15.9956,58262.0
2020-03-20 14:50:00,17.83,18.0,17.59,17.73,139890.0,16.0045,16.1571,15.7891,15.9148,139890.0
2020-03-20 15:00:00,17.76,17.78,17.52,17.67,85486.0,15.9417,15.9597,15.7263,15.8609,85486.0
2020-03-20 15:10:00,17.7,17.82,17.3,17.34,104168.0,15.8878,15.9956,15.5288,15.5647,104168.0
2020-03-20 15:20:00,17.35,17.73,17.29,17.67,120018.0,15.5737,15.9148,15.5198,15.8609,120018.0
2020-03-20 15:30:00,17.7,18.07,17.66,18.07,311108.0,15.8878,16.22,15.8519,16.22,311108.0
2020-03-20 15:40:00,18.06,18.97,17.9,18.46,456532.0,16.211,17.0278,16.0674,16.57,456532.0
2020-03-20 15:50:00,18.52,18.54,17.98,18.18,533224.0,16.6239,16.6418,16.1392,16.3187,533224.0
2020-03-23 09:30:00,18.0,18.64,17.42,17.75,104612.0,16.1571,16.7316,15.6365,15.9327,104612.0
2020-03-23 09:40:00,17.57,17.93,17.25,17.84,239702.0,15.7712,16.0943,15.4839,16.0135,239702.0
2020-03-23 09:50:00,17.9,18.38,17.55,18.33,108502.0,16.0674,16.4982,15.7532,16.4533,108502.0
2020-03-23 10:00:00,18.39,18.75,18.04,18.75,187820.0,16.5072,16.8303,16.193,16.8303,187820.0
2020-03-23 10:10:00,18.8,19.11,18.5,18.52,148708.0,16.8752,17.1535,16.6059,16.6239,148708.0
2020-03-23 10:20:00,18.56,18.93,18.14,18.78,73722.0,16.6598,16.9919,16.2828,16.8573,73722.0
2020-03-23 10:30:00,18.78,18.84,18.06,18.71,89426.0,16.8573,16.9111,16.211,16.7944,89426.0
2020-03-23 10:40:00,18.67,19.36,18.44,18.45,113120.0,16.7585,17.3779,16.5521,16.5611,113120.0
2020-03-23 10:50:00,18.45,18.56,18.18,18.47,45298.0,16.5611,16.6598,16.3187,16.579,45298.0
2020-03-23 11:00:00,18.49,18.75,18.32,18.47,58890.0,16.597,16.8303,16.4444,16.579,58890.0
2020-03-23 11:10:00,18.5,18.71,18.02,18.02,36570.0,16.6059,16.7944,16.1751,16.1751,36570.0
2020-03-23 11:20:00,17.97,18.01,17.61,17.67,70128.0,16.1302,16.1661,15.8071,15.8609,70128.0
2020-03-23 11:30:00,17.65,18.21,17.56,17.98,61326.0,15.843,16.3456,15.7622,16.1392,61326.0
2020-03-23 11:40:00,17.9,18.07,17.69,17.95,101400.0,16.0674,16.22,15.8789,16.1123,101400.0
2020-03-23 11:50:00,17.86,18.56,17.84,18.42,96198.0,16.0315,16.6598,16.0135,16.5341,96198.0
2020-03-23 12:00:00,18.46,18.72,18.12,18.14,172090.0,16.57,16.8034,16.2648,16.2828,172090.0
2020-03-23 12:10:00,18.14,18.76,17.84,18.63,90090.0,16.2828,16.8393,16.0135,16.7226,90090.0
2020-03-23 12:20:00,18.66,19.0,18.55,18.68,101862.0,16.7496,17.0548,16.6508,16.7675,101862.0
2020-03-23 12:30:00,18.7,19.06,18.48,18.93,132934.0,16.7855,17.1086,16.588,16.9919,132934.0
2020-03-23 12:40:00,18.92,19.61,18.86,19.48,108658.0,16.9829,17.6023,16.9291,17.4856,108658.0
2020-03-23 12:50:00,19.44,19.53,19.05,19.31,71374.0,17.4497,17.5305,17.0996,17.333,71374.0
2020-03-23 13:00:00,19.34,19.34,18.92,18.93,191132.0,17.3599,17.3599,16.9829,16.9919,191132.0
2020-03-23 13:10:00,18.89,19.37,18.89,19.11,61576.0,16.956,17.3869,16.956,17.1535,61576.0
2020-03-23 13:20:00,19.09,19.27,18.96,19.01,77362.0,17.1355,17.2971,17.0188,17.0637,77362.0
2020-03-23 13:30:00,18.97,19.17,18.76,18.9,79882.0,17.0278,17.2073,16.8393,16.965,79882.0
2020-03-23 13:40:00,18.86,19.24,18.86,19.09,166682.0,16.9291,17.2702,16.9291,17.1355,166682.0
2020-03-23 13:50:00,19.11,19.17,18.41,18.58,296544.0,17.1535,17.2073,16.5252,16.6778,296544.0
2020-03-23 14:00:00,18.47,18.71,18.07,18.32,73068.0,16.579,16.7944,16.22,16.4444,73068.0
2020-03-23 14:10:00,18.34,18.56,18.25,18.48,64070.0,16.4623,16.6598,16.3815,16.588,64070.0
2020-03-23 14:20:00,18.46,18.8,18.44,18.76,86706.0,16.57,16.8752,16.5521,16.8393,86706.0
2020-03-23 14:30:00,18.8,18.8,18.46,18.61,70040.0,16.8752,16.8752,16.57,16.7047,70040.0
2020-03-23 14:40:00,18.59,19.25,18.56,19.13,76492.0,16.6867,17.2792,16.6598,17.1714,76492.0
2020-03-23 14:50:00,19.09,19.1,18.72,18.83,78282.0,17.1355,17.1445,16.8034,16.9022,78282.0
2020-03-23 15:00:00,18.83,19.29,18.66,19.0,110178.0,16.9022,17.3151,16.7496,17.0548,110178.0
2020-03-23 15:10:00,19.0,19.05,18.79,19.0,103040.0,17.0548,17.0996,16.8663,17.0548,103040.0
2020-03-23 15:20:00,18.98,19.04,18.65,18.67,101512.0,17.0368,17.0907,16.7406,16.7585,101512.0
2020-03-23 15:30:00,18.67,18.74,18.56,18.67,115166.0,16.7585,16.8214,16.6598,16.7585,115166.0
2020-03-23 15:40:00,18.66,18.75,18.46,18.49,142382.0,16.7496,16.8303,16.57,16.597,142382.0
2020-03-23 15:50:00,18.5,18.78,18.47,18.63,443650.0,16.6059,16.8573,16.579,16.7226,443650.0
2020-03-24 09:30:00,20.0,20.27,19.58,20.08,102396.0,17.9524,18.1947,17.5754,18.0242,102396.0
2020-03-24 09:40:00,20.1,20.2,19.67,19.78,31510.0,18.0421,18.1319,17.6562,17.7549,31510.0
2020-03-24 09:50:00,19.86,20.11,19.25,19.34,50400.0,17.8267,18.0511,17.2792,17.3599,50400.0
2020-03-24 10:00:00,19.47,19.67,19.32,19.6,57854.0,17.4766,17.6562,17.342,17.5933,57854.0
2020-03-24 10:10:00,19.58,19.92,19.38,19.86,101764.0,17.5754,17.8806,17.3958,17.8267,101764.0
2020-03-24 10:20:00,19.92,20.42,19.86,20.17,46408.0,17.8806,18.3294,17.8267,18.105,46408.0
2020-03-24 10:30:00,20.1,20.75,19.95,20.73,45998.0,18.0421,18.6256,17.9075,18.6076,45998.0
2020-03-24 10:40:00,20.73,20.97,20.55,20.64,81930.0,18.6076,18.8231,18.4461,18.5268,81930.0
2020-03-24 10:50:00,20.65,20.65,20.06,20.14,118316.0,18.5358,18.5358,18.0062,18.078,118316.0
2020-03-24 11:00:00,20.11,20.46,20.11,20.46,49488.0,18.0511,18.3653,18.0511,18.3653,49488.0
2020-03-24 11:10:00,20.43,20.71,20.37,20.62,45744.0,18.3383,18.5897,18.2845,18.5089,45744.0
2020-03-24 11:20:00,20.61,20.83,20.57,20.68,48920.0,18.4999,18.6974,18.464,18.5628,48920.0
2020-03-24 11:30:00,20.66,21.01,20.56,21.01,122360.0,18.5448,18.859,18.455,18.859,122360.0
2020-03-24 11:40:00,21.06,21.16,20.9,21.1,48118.0,18.9038,18.9936,18.7602,18.9398,48118.0
2020-03-24 11:50:00,21.13,21.25,20.98,21.17,146848.0,18.9667,19.0744,18.832,19.0026,146848.0
2020-03-24 12:00:00,21.18,21.2,20.88,20.91,44062.0,19.0116,19.0295,18.7423,18.7692,44062.0
2020-03-24 12:10:00,20.93,21.03,20.75,20.99,46060.0,18.7872,18.8769,18.6256,18.841,46060.0
2020-03-24 12:20:00,20.93,21.04,20.79,21.0,88164.0,18.7872,18.8859,18.6615,18.85,88164.0
2020-03-24 12:30:00,21.03,21.33,20.89,21.32,272952.0,18.8769,19.1462,18.7513,19.1372,272952.0
2020-03-24 12:40:00,21.33,21.33,20.96,21.18,49416.0,19.1462,19.1462,18.8141,19.0116,49416.0
2020-03-24 12:50:00,21.18,21.2,20.9,20.9,92152.0,19.0116,19.0295,18.7602,18.7602,92152.0
2020-03-24 13:00:00,20.9,21.03,20.69,20.69,76370.0,18.7602,18.8769,18.5717,18.5717,76370.0
2020-03-24 13:10:00,20.69,20.96,20.66,20.88,58382.0,18.5717,18.8141,18.5448,18.7423,58382.0
2020-03-24 13:20:00,20.87,21.04,20.82,21.04,40562.0,18.7333,18.8859,18.6884,18.8859,40562.0
2020-03-24 13:30:00,21.04,21.14,20.95,21.11,49148.0,18.8859,18.9757,18.8051,18.9487,49148.0
2020-03-24 13:40:00,21.11,21.2,20.94,20.99,45438.0,18.9487,19.0295,18.7961,18.841,45438.0
2020-03-24 13:50:00,20.99,21.16,20.86,21.05,62694.0,18.841,18.9936,18.7243,18.8949,62694.0
2020-03-24 14:00:00,21.07,21.11,20.91,20.91,64518.0,18.9128,18.9487,18.7692,18.7692,64518.0
2020-03-24 14:10:00,20.91,21.1,20.84,21.03,54902.0,18.7692,18.9398,18.7064,18.8769,54902.0
2020-03-24 14:20:00,21.06,21.18,20.98,21.08,42316.0,18.9038,19.0116,18.832,18.9218,42316.0
2020-03-24 14:30:00,21.06,21.32,20.97,21.24,59322.0,18.9038,19.1372,18.8231,19.0654,59322.0
2020-03-24 14:40:00,21.26,21.31,20.9,20.98,45784.0,19.0834,19.1283,18.7602,18.832,45784.0
2020-03-24 14:50:00,20.96,21.04,20.76,21.04,143488.0,18.8141,18.8859,18.6346,18.8859,143488.0
2020-03-24 15:00:00,21.04,21.06,20.74,21.06,67728.0,18.8859,18.9038,18.6166,18.9038,67728.0
2020-03-24 15:10:00,21.06,21.32,20.85,21.22,96494.0,18.9038,19.1372,18.7153,19.0475,96494.0
2020-03-24 15:20:00,21.23,21.65,21.19,21.57,112250.0,19.0564,19.4334,19.0205,19.3616,112250.0
2020-03-24 15:30:00,21.53,21.62,21.33,21.41,76138.0,19.3257,19.4065,19.1462,19.218,76138.0
2020-03-24 15:40:00,21.41,21.54,21.04,21.04,128520.0,19.218,19.3347,18.8859,18.8859,128520.0
2020-03-24 15:50:00,21.07,21.36,20.99,21.25,241348.0,18.9128,19.1731,18.841,19.0744,241348.0
2020-03-25 09:30:00,21.78,22.73,21.36,22.62,56472.0,19.5501,20.4029,19.1731,20.3041,56472.0
2020-03-25 09:40:00,22.5,22.7,21.78,21.86,74718.0,20.1964,20.3759,19.5501,19.6219,74718.0
2020-03-25 09:50:00,21.97,22.01,21.0,21.14,139442.0,19.7207,19.7566,18.85,18.9757,139442.0
2020-03-25 10:00:00,21.08,21.25,20.68,21.22,113560.0,18.9218,19.0744,18.5628,19.0475,113560.0
2020-03-25 10:10:00,21.22,21.29,21.0,21.27,48704.0,19.0475,19.1103,18.85,19.0923,48704.0
2020-03-25 10:20:00,21.18,21.84,21.16,21.82,49550.0,19.0116,19.604,18.9936,19.586,49550.0
2020-03-25 10:30:00,21.83,22.08,21.75,22.02,42376.0,19.595,19.8194,19.5232,19.7656,42376.0
2020-03-25 10:40:00,22.03,22.38,21.68,22.05,63340.0,19.7745,20.0887,19.4604,19.7925,63340.0
2020-03-25 10:50:00,22.05,22.27,21.83,22.05,130092.0,19.7925,19.99,19.595,19.7925,130092.0
2020-03-25 11:00:00,22.01,22.43,21.94,22.33,49388.0,19.7566,20.1336,19.6938,20.0438,49388.0
2020-03-25 11:10:00,22.31,22.34,22.06,22.08,54860.0,20.0259,20.0528,19.8015,19.8194,54860.0
2020-03-25 11:20:00,22.07,22.25,21.95,22.04,24198.0,19.8104,19.972,19.7027,19.7835,24198.0
2020-03-25 11:30:00,22.11,22.32,22.04,22.19,25282.0,19.8463,20.0348,19.7835,19.9182,25282.0
2020-03-25 11:40:00,22.21,22.32,22.05,22.25,29440.0,19.9361,20.0348,19.7925,19.972,29440.0
2020-03-25 11:50:00,22.23,22.28,22.05,22.25,41032.0,19.9541,19.9989,19.7925,19.972,41032.0
2020-03-25 12:00:00,22.21,22.29,22.07,22.15,92898.0,19.9361,20.0079,19.8104,19.8823,92898.0
2020-03-25 12:10:00,22.19,22.42,22.16,22.35,52550.0,19.9182,20.1246,19.8912,20.0618,52550.0
2020-03-25 12:20:00,22.38,22.76,22.36,22.55,30072.0,20.0887,20.4298,20.0708,20.2413,30072.0
2020-03-25 12:30:00,22.55,22.78,22.47,22.78,22348.0,20.2413,20.4478,20.1695,20.4478,22348.0
2020-03-25 12:40:00,22.73,22.95,22.68,22.78,31258.0,20.4029,20.6003,20.358,20.4478,31258.0
2020-03-25 12:50:00,22.77,22.98,22.72,22.88,22206.0,20.4388,20.6273,20.3939,20.5375,22206.0
2020-03-25 13:00:00,22.92,23.27,22.78,23.27,32734.0,20.5734,20.8876,20.4478,20.8876,32734.0
2020-03-25 13:10:00,23.27,23.33,22.94,23.2,24456.0,20.8876,20.9414,20.5914,20.8248,24456.0
2020-03-25 13:20:00,23.2,23.31,22.93,23.07,14976.0,20.8248,20.9235,20.5824,20.7081,14976.0
2020-03-25 13:30:00,23.09,23.31,22.92,23.25,24512.0,20.726,20.9235,20.5734,20.8696,24512.0
2020-03-25 13:40:00,23.25,23.57,23.17,23.39,42380.0,20.8696,21.1569,20.7978,20.9953,42380.0
2020-03-25 13:50:00,23.37,23.53,23.06,23.09,35512.0,20.9773,21.121,20.6991,20.726,35512.0
2020-03-25 14:00:00,23.16,23.23,22.85,23.08,27592.0,20.7888,20.8517,20.5106,20.717,27592.0
2020-03-25 14:10:00,23.2,23.65,23.14,23.45,46262.0,20.8248,21.2287,20.7709,21.0492,46262.0
2020-03-25 14:20:00,23.42,23.47,23.0,23.11,51548.0,21.0222,21.0671,20.6452,20.744,51548.0
2020-03-25 14:30:00,23.09,23.14,22.85,22.92,51818.0,20.726,20.7709,20.5106,20.5734,51818.0
2020-03-25 14:40:00,22.9,23.43,22.75,23.36,42584.0,20.5555,21.0312,20.4208,20.9684,42584.0
2020-03-25 14:50:00,23.42,23.45,23.03,23.35,16622.0,21.0222,21.0492,20.6722,20.9594,16622.0
2020-03-25 15:00:00,23.34,23.49,23.11,23.22,34276.0,20.9504,21.0851,20.744,20.8427,34276.0
2020-03-25 15:10:00,23.18,23.22,22.92,22.92,68628.0,20.8068,20.8427,20.5734,20.5734,68628.0
2020-03-25 15:20:00,22.94,23.08,22.63,22.95,104190.0,20.5914,20.717,20.3131,20.6003,104190.0
2020-03-25 15:30:00,23.02,23.11,22.82,22.88,114662.0,20.6632,20.744,20.4837,20.5375,114662.0
2020-03-25 15:40:00,22.9,22.98,22.37,22.43,140192.0,20.5555,20.6273,20.0797,20.1336,140192.0
2020-03-25 15:50:00,22.39,22.4,21.78,21.84,793294.0,20.0977,20.1067,19.5501,19.604,793294.0
2020-03-26 09:30:00,22.15,22.49,22.07,22.11,37606.0,19.8823,20.1874,19.8104,19.8463,37606.0
2020-03-26 09:40:00,22.18,22.18,21.49,21.63,17106.0,19.9092,19.9092,19.2898,19.4155,17106.0
2020-03-26 09:50:00,21.63,22.15,21.41,22.11,36800.0,19.4155,19.8823,19.218,19.8463,36800.0
2020-03-26 10:00:00,22.11,22.25,21.89,22.18,246272.0,19.8463,19.972,19.6489,19.9092,246272.0
2020-03-26 10:10:00,22.18,22.25,21.79,21.89,169346.0,19.9092,19.972,19.5591,19.6489,169346.0
2020-03-26 10:20:00,21.89,22.1,21.78,22.1,46728.0,19.6489,19.8374,19.5501,19.8374,46728.0
2020-03-26 10:30:00,22.1,22.49,22.03,22.11,20642.0,19.8374,20.1874,19.7745,19.8463,20642.0
2020-03-26 10:40:00,22.11,22.46,21.91,22.0,29942.0,19.8463,20.1605,19.6668,19.7476,29942.0
2020-03-26 10:50:00,22.0,22.29,22.0,22.2,30492.0,19.7476,20.0079,19.7476,19.9271,30492.0
2020-03-26 11:00:00,22.24,22.33,22.02,22.13,27922.0,19.963,20.0438,19.7656,19.8643,27922.0
2020-03-26 11:10:00,22.19,22.27,21.99,22.18,99940.0,19.9182,19.99,19.7386,19.9092,99940.0
2020-03-26 11:20:00,22.21,22.46,22.15,22.46,120848.0,19.9361,20.1605,19.8823,20.1605,120848.0
2020-03-26 11:30:00,22.5,22.63,22.4,22.45,30622.0,20.1964,20.3131,20.1067,20.1515,30622.0
2020-03-26 11:40:00,22.48,22.61,22.31,22.41,31772.0,20.1785,20.2952,20.0259,20.1156,31772.0
2020-03-26 11:50:00,22.41,22.48,22.24,22.4,32762.0,20.1156,20.1785,19.963,20.1067,32762.0
2020-03-26 12:00:00,22.4,22.49,22.25,22.31,41548.0,20.1067,20.1874,19.972,20.0259,41548.0
2020-03-26 12:10:00,22.31,22.34,22.08,22.11,56514.0,20.0259,20.0528,19.8194,19.8463,56514.0
2020-03-26 12:20:00,22.1,22.29,22.02,22.23,40532.0,19.8374,20.0079,19.7656,19.9541,40532.0
2020-03-26 12:30:00,22.23,22.45,22.2,22.38,42952.0,19.9541,20.1515,19.9271,20.0887,42952.0
2020-03-26 12:40:00,22.37,22.4,22.23,22.25,80224.0,20.0797,20.1067,19.9541,19.972,80224.0
2020-03-26 12:50:00,22.29,22.36,22.13,22.36,73226.0,20.0079,20.0708,19.8643,20.0708,73226.0
2020-03-26 13:00:00,22.3,22.45,22.14,22.17,33938.0,20.0169,20.1515,19.8733,19.9002,33938.0
2020-03-26 13:10:00,22.16,22.16,21.79,21.81,39280.0,19.8912,19.8912,19.5591,19.5771,39280.0
2020-03-26 13:20:00,21.85,21.91,21.65,21.75,30846.0,19.613,19.6668,19.4334,19.5232,30846.0
2020-03-26 13:30:00,21.7,21.88,21.59,21.83,40624.0,19.4783,19.6399,19.3796,19.595,40624.0
2020-03-26 13:40:00,21.84,22.0,21.66,21.89,40978.0,19.604,19.7476,19.4424,19.6489,40978.0
2020-03-26 13:50:00,21.88,21.91,21.54,21.57,56974.0,19.6399,19.6668,19.3347,19.3616,56974.0
2020-03-26 14:00:00,21.6,21.82,21.57,21.57,42510.0,19.3886,19.586,19.3616,19.3616,42510.0
2020-03-26 14:10:00,21.66,21.73,21.55,21.68,20046.0,19.4424,19.5053,19.3437,19.4604,20046.0
2020-03-26 14:20:00,21.66,21.92,21.65,21.74,44188.0,19.4424,19.6758,19.4334,19.5142,44188.0
2020-03-26 14:30:00,21.71,21.89,21.69,21.81,65000.0,19.4873,19.6489,19.4693,19.5771,65000.0
2020-03-26 14:40:00,21.77,21.9,21.68,21.81,68154.0,19.5412,19.6578,19.4604,19.5771,68154.0
2020-03-26 14:50:00,21.81,21.86,21.59,21.64,52608.0,19.5771,19.6219,19.3796,19.4245,52608.0
2020-03-26 15:00:00,21.67,21.96,21.64,21.93,68040.0,19.4514,19.7117,19.4245,19.6848,68040.0
2020-03-26 15:10:00,21.92,22.06,21.86,21.99,122392.0,19.6758,19.8015,19.6219,19.7386,122392.0
2020-03-26 15:20:00,21.99,22.11,21.92,22.06,104326.0,19.7386,19.8463,19.6758,19.8015,104326.0
2020-03-26 15:30:00,22.07,22.11,21.61,21.77,122636.0,19.8104,19.8463,19.3975,19.5412,122636.0
2020-03-26 15:40:00,21.77,21.82,21.54,21.58,113212.0,19.5412,19.586,19.3347,19.3706,113212.0
2020-03-26 15:50:00,21.59,22.08,21.59,21.96,207150.0,19.3796,19.8194,19.3796,19.7117,207150.0
2020-03-27 09:30:00,21.35,21.63,21.18,21.25,49838.0,19.1642,19.4155,19.0116,19.0744,49838.0
2020-03-27 09:40:00,21.26,21.36,20.8,20.92,41764.0,19.0834,19.1731,18.6705,18.7782,41764.0
2020-03-27 09:50:00,20.85,21.5,20.85,21.32,115282.0,18.7153,19.2988,18.7153,19.1372,115282.0
2020-03-27 10:00:00,21.18,21.26,20.58,21.11,70116.0,19.0116,19.0834,18.473,18.9487,70116.0
2020-03-27 10:10:00,21.09,21.17,20.78,21.02,25490.0,18.9308,19.0026,18.6525,18.8679,25490.0
2020-03-27 10:20:00,21.05,21.1,20.86,20.92,33474.0,18.8949,18.9398,18.7243,18.7782,33474.0
2020-03-27 10:30:00,20.91,20.93,20.58,20.68,123222.0,18.7692,18.7872,18.473,18.5628,123222.0
2020-03-27 10:40:00,20.68,20.83,20.6,20.69,43634.0,18.5628,18.6974,18.4909,18.5717,43634.0
2020-03-27 10:50:00,20.67,20.79,20.46,20.49,174202.0,18.5538,18.6615,18.3653,18.3922,174202.0
2020-03-27 11:00:00,20.47,20.88,20.46,20.88,43894.0,18.3743,18.7423,18.3653,18.7423,43894.0
2020-03-27 11:10:00,20.83,21.18,20.75,21.11,55540.0,18.6974,19.0116,18.6256,18.9487,55540.0
2020-03-27 11:20:00,21.11,21.17,20.87,21.0,103688.0,18.9487,19.0026,18.7333,18.85,103688.0
2020-03-27 11:30:00,21.0,21.14,20.93,20.99,53634.0,18.85,18.9757,18.7872,18.841,53634.0
2020-03-27 11:40:00,20.99,21.16,20.96,21.07,101580.0,18.841,18.9936,18.8141,18.9128,101580.0
2020-03-27 11:50:00,21.11,21.15,21.03,21.05,49564.0,18.9487,18.9846,18.8769,18.8949,49564.0
2020-03-27 12:00:00,21.06,21.15,20.81,21.1,143898.0,18.9038,18.9846,18.6794,18.9398,143898.0
2020-03-27 12:10:00,21.11,21.17,21.02,21.13,51964.0,18.9487,19.0026,18.8679,18.9667,51964.0
2020-03-27 12:20:00,21.13,21.15,21.04,21.09,25138.0,18.9667,18.9846,18.8859,18.9308,25138.0
2020-03-27 12:30:00,21.09,21.34,21.05,21.28,62878.0,18.9308,19.1552,18.8949,19.1013,62878.0
2020-03-27 12:40:00,21.25,21.41,21.24,21.33,25522.0,19.0744,19.218,19.0654,19.1462,25522.0
2020-03-27 12:50:00,21.31,21.4,21.21,21.27,42030.0,19.1283,19.209,19.0385,19.0923,42030.0
2020-03-27 13:00:00,21.33,21.41,21.21,21.23,22138.0,19.1462,19.218,19.0385,19.0564,22138.0
2020-03-27 13:10:00,21.23,21.29,21.06,21.08,24568.0,19.0564,19.1103,18.9038,18.9218,24568.0
2020-03-27 13:20:00,21.09,21.13,20.97,20.97,45202.0,18.9308,18.9667,18.8231,18.8231,45202.0
2020-03-27 13:30:00,21.01,21.34,20.93,21.34,64188.0,18.859,19.1552,18.7872,19.1552,64188.0
2020-03-27 13:40:00,21.36,21.48,21.28,21.38,34240.0,19.1731,19.2808,19.1013,19.1911,34240.0
2020-03-27 13:50:00,21.36,21.54,21.3,21.3,41664.0,19.1731,19.3347,19.1193,19.1193,41664.0
2020-03-27 14:00:00,21.29,21.29,21.0,21.11,40302.0,19.1103,19.1103,18.85,18.9487,40302.0
2020-03-27 14:10:00,21.14,21.18,21.06,21.12,21530.0,18.9757,19.0116,18.9038,18.9577,21530.0
2020-03-27 14:20:00,21.11,21.15,21.02,21.02,26398.0,18.9487,18.9846,18.8679,18.8679,26398.0
2020-03-27 14:30:00,21.07,21.16,21.03,21.09,85270.0,18.9128,18.9936,18.8769,18.9308,85270.0
2020-03-27 14:40:00,21.09,21.11,20.88,21.03,35494.0,18.9308,18.9487,18.7423,18.8769,35494.0
2020-03-27 14:50:00,21.03,21.17,20.93,21.1,106352.0,18.8769,19.0026,18.7872,18.9398,106352.0
2020-03-27 15:00:00,21.09,21.35,21.07,21.34,205038.0,18.9308,19.1642,18.9128,19.1552,205038.0
2020-03-27 15:10:00,21.33,21.34,21.15,21.32,62404.0,19.1462,19.1552,18.9846,19.1372,62404.0
2020-03-27 15:20:00,21.31,21.53,21.25,21.4,62436.0,19.1283,19.3257,19.0744,19.209,62436.0
2020-03-27 15:30:00,21.41,21.47,21.28,21.31,155986.0,19.218,19.2719,19.1013,19.1283,155986.0
2020-03-27 15:40:00,21.3,21.3,20.98,20.98,99700.0,19.1193,19.1193,18.832,18.832,99700.0
2020-03-27 15:50:00,21.0,21.11,20.93,20.96,287750.0,18.85,18.9487,18.7872,18.8141,287750.0
2020-03-30 09:30:00,20.89,21.25,20.34,20.59,43364.0,18.7513,19.0744,18.2576,18.482,43364.0
2020-03-30 09:40:00,20.34,20.59,20.06,20.36,15366.0,18.2576,18.482,18.0062,18.2755,15366.0
2020-03-30 09:50:00,20.45,20.66,20.25,20.29,8898.0,18.3563,18.5448,18.1768,18.2127,8898.0
2020-03-30 10:00:00,20.44,20.6,20.08,20.26,21710.0,18.3473,18.4909,18.0242,18.1858,21710.0
2020-03-30 10:10:00,20.17,20.86,20.17,20.74,23470.0,18.105,18.7243,18.105,18.6166,23470.0
2020-03-30 10:20:00,20.77,21.02,20.53,20.68,61784.0,18.6435,18.8679,18.4281,18.5628,61784.0
2020-03-30 10:30:00,20.66,21.06,20.58,21.05,38064.0,18.5448,18.9038,18.473,18.8949,38064.0
2020-03-30 10:40:00,21.02,21.25,20.91,21.15,35096.0,18.8679,19.0744,18.7692,18.9846,35096.0
2020-03-30 10:50:00,21.12,21.22,20.99,21.05,24566.0,18.9577,19.0475,18.841,18.8949,24566.0
2020-03-30 11:00:00,21.05,21.3,21.05,21.23,27184.0,18.8949,19.1193,18.8949,19.0564,27184.0
2020-03-30 11:10:00,21.21,21.3,21.18,21.21,42620.0,19.0385,19.1193,19.0116,19.0385,42620.0
2020-03-30 11:20:00,21.23,21.27,21.13,21.17,40750.0,19.0564,19.0923,18.9667,19.0026,40750.0
2020-03-30 11:30:00,21.18,21.28,21.17,21.25,29316.0,19.0116,19.1013,19.0026,19.0744,29316.0
2020-03-30 11:40:00,21.27,21.49,21.25,21.46,35046.0,19.0923,19.2898,19.0744,19.2629,35046.0
2020-03-30 11:50:00,21.43,21.48,21.29,21.4,19342.0,19.236,19.2808,19.1103,19.209,19342.0
2020-03-30 12:00:00,21.39,21.39,21.16,21.19,39472.0,19.2001,19.2001,18.9936,19.0205,39472.0
2020-03-30 12:10:00,21.16,21.3,21.15,21.3,47838.0,18.9936,19.1193,18.9846,19.1193,47838.0
2020-03-30 12:20:00,21.29,21.29,21.08,21.21,61798.0,19.1103,19.1103,18.9218,19.0385,61798.0
2020-03-30 12:30:00,21.18,21.31,21.05,21.3,33018.0,19.0116,19.1283,18.8949,19.1193,33018.0
2020-03-30 12:40:00,21.33,21.48,21.31,21.43,36964.0,19.1462,19.2808,19.1283,19.236,36964.0
2020-03-30 12:50:00,21.45,21.59,21.45,21.57,22748.0,19.2539,19.3796,19.2539,19.3616,22748.0
2020-03-30 13:00:00,21.54,21.54,21.35,21.43,14652.0,19.3347,19.3347,19.1642,19.236,14652.0
2020-03-30 13:10:00,21.45,21.68,21.43,21.59,34884.0,19.2539,19.4604,19.236,19.3796,34884.0
2020-03-30 13:20:00,21.54,21.71,21.54,21.65,31572.0,19.3347,19.4873,19.3347,19.4334,31572.0
2020-03-30 13:30:00,21.63,21.66,21.57,21.61,21254.0,19.4155,19.4424,19.3616,19.3975,21254.0
2020-03-30 13:40:00,21.64,21.65,21.53,21.61,22764.0,19.4245,19.4334,19.3257,19.3975,22764.0
2020-03-30 13:50:00,21.61,21.66,21.52,21.65,27298.0,19.3975,19.4424,19.3168,19.4334,27298.0
2020-03-30 14:00:00,21.61,21.65,21.46,21.47,61874.0,19.3975,19.4334,19.2629,19.2719,61874.0
2020-03-30 14:10:00,21.46,21.6,21.39,21.6,27740.0,19.2629,19.3886,19.2001,19.3886,27740.0
2020-03-30 14:20:00,21.57,21.68,21.45,21.57,32788.0,19.3616,19.4604,19.2539,19.3616,32788.0
2020-03-30 14:30:00,21.56,21.67,21.53,21.53,23264.0,19.3527,19.4514,19.3257,19.3257,23264.0
2020-03-30 14:40:00,21.55,21.67,21.55,21.64,34554.0,19.3437,19.4514,19.3437,19.4245,34554.0
2020-03-30 14:50:00,21.64,21.7,21.55,21.62,29058.0,19.4245,19.4783,19.3437,19.4065,29058.0
2020-03-30 15:00:00,21.65,21.74,21.61,21.73,37130.0,19.4334,19.5142,19.3975,19.5053,37130.0
2020-03-30 15:10:00,21.75,21.77,21.61,21.64,87752.0,19.5232,19.5412,19.3975,19.4245,87752.0
2020-03-30 15:20:00,21.66,21.68,21.42,21.54,44790.0,19.4424,19.4604,19.227,19.3347,44790.0
2020-03-30 15:30:00,21.56,21.69,21.56,21.68,75444.0,19.3527,19.4693,19.3527,19.4604,75444.0
2020-03-30 15:40:00,21.68,21.72,21.6,21.6,67002.0,19.4604,19.4963,19.3886,19.3886,67002.0
2020-03-30 15:50:00,21.63,21.81,21.63,21.68,140536.0,19.4155,19.5771,19.4155,19.4604,140536.0
2020-03-31 09:30:00,21.33,21.85,21.33,21.54,55040.0,19.1462,19.613,19.1462,19.3347,55040.0
2020-03-31 09:40:00,21.6,21.85,21.54,21.6,26394.0,19.3886,19.613,19.3347,19.3886,26394.0
2020-03-31 09:50:00,21.65,21.93,21.57,21.86,37364.0,19.4334,19.6848,19.3616,19.6219,37364.0
2020-03-31 10:00:00,21.84,22.04,21.81,21.99,23206.0,19.604,19.7835,19.5771,19.7386,23206.0
2020-03-31 10:10:00,21.93,22.13,21.93,22.02,22452.0,19.6848,19.8643,19.6848,19.7656,22452.0
2020-03-31 10:20:00,22.0,22.04,21.82,21.89,21660.0,19.7476,19.7835,19.586,19.6489,21660.0
2020-03-31 10:30:00,21.89,21.94,21.72,21.75,45506.0,19.6489,19.6938,19.4963,19.5232,45506.0
2020-03-31 10:40:00,21.77,21.84,21.68,21.68,16898.0,19.5412,19.604,19.4604,19.4604,16898.0
2020-03-31 10:50:00,21.73,21.86,21.64,21.65,17294.0,19.5053,19.6219,19.4245,19.4334,17294.0
2020-03-31 11:00:00,21.66,21.7,21.48,21.7,27698.0,19.4424,19.4783,19.2808,19.4783,27698.0
2020-03-31 11:10:00,21.67,21.73,21.56,21.64,15170.0,19.4514,19.5053,19.3527,19.4245,15170.0
2020-03-31 11:20:00,21.66,21.67,21.39,21.44,61346.0,19.4424,19.4514,19.2001,19.2449,61346.0
2020-03-31 11:30:00,21.41,21.43,21.07,21.07,261282.0,19.218,19.236,18.9128,18.9128,261282.0
2020-03-31 11:40:00,21.1,21.29,21.1,21.2,22852.0,18.9398,19.1103,18.9398,19.0295,22852.0
2020-03-31 11:50:00,21.14,21.24,21.07,21.22,31156.0,18.9757,19.0654,18.9128,19.0475,31156.0
2020-03-31 12:00:00,21.19,21.24,21.11,21.15,15948.0,19.0205,19.0654,18.9487,18.9846,15948.0
2020-03-31 12:10:00,21.18,21.27,21.14,21.14,62698.0,19.0116,19.0923,18.9757,18.9757,62698.0
2020-03-31 12:20:00,21.09,21.15,20.92,21.06,25116.0,18.9308,18.9846,18.7782,18.9038,25116.0
2020-03-31 12:30:00,21.05,21.19,21.02,21.11,28586.0,18.8949,19.0205,18.8679,18.9487,28586.0
2020-03-31 12:40:00,21.11,21.21,21.03,21.17,22656.0,18.9487,19.0385,18.8769,19.0026,22656.0
2020-03-31 12:50:00,21.19,21.19,21.1,21.1,15560.0,19.0205,19.0205,18.9398,18.9398,15560.0
2020-03-31 13:00:00,21.13,21.18,21.03,21.11,38526.0,18.9667,19.0116,18.8769,18.9487,38526.0
2020-03-31 13:10:00,21.11,21.17,21.07,21.15,10758.0,18.9487,19.0026,18.9128,18.9846,10758.0
2020-03-31 13:20:00,21.14,21.2,21.01,21.1,22552.0,18.9757,19.0295,18.859,18.9398,22552.0
2020-03-31 13:30:00,21.07,21.18,21.04,21.13,16180.0,18.9128,19.0116,18.8859,18.9667,16180.0
2020-03-31 13:40:00,21.13,21.25,21.11,21.2,13248.0,18.9667,19.0744,18.9487,19.0295,13248.0
2020-03-31 13:50:00,21.18,21.34,21.13,21.27,22898.0,19.0116,19.1552,18.9667,19.0923,22898.0
2020-03-31 14:00:00,21.25,21.33,21.17,21.28,69720.0,19.0744,19.1462,19.0026,19.1013,69720.0
2020-03-31 14:10:00,21.25,21.28,21.14,21.21,10640.0,19.0744,19.1013,18.9757,19.0385,10640.0
2020-03-31 14:20:00,21.2,21.2,21.1,21.2,19760.0,19.0295,19.0295,18.9398,19.0295,19760.0
2020-03-31 14:30:00,21.18,21.21,21.14,21.18,42560.0,19.0116,19.0385,18.9757,19.0116,42560.0
2020-03-31 14:40:00,21.2,21.23,21.13,21.16,19228.0,19.0295,19.0564,18.9667,18.9936,19228.0
2020-03-31 14:50:00,21.16,21.2,21.09,21.13,16442.0,18.9936,19.0295,18.9308,18.9667,16442.0
2020-03-31 15:00:00,21.13,21.16,21.02,21.06,41924.0,18.9667,18.9936,18.8679,18.9038,41924.0
2020-03-31 15:10:00,21.05,21.06,20.96,20.97,46418.0,18.8949,18.9038,18.8141,18.8231,46418.0
2020-03-31 15:20:00,20.96,21.03,20.87,20.97,46844.0,18.8141,18.8769,18.7333,18.8231,46844.0
2020-03-31 15:30:00,20.95,21.04,20.89,21.03,65698.0,18.8051,18.8859,18.7513,18.8769,65698.0
2020-03-31 15:40:00,21.02,21.04,20.92,20.93,64388.0,18.8679,18.8859,18.7782,18.7872,64388.0
2020-03-31 15:50:00,20.94,21.33,20.93,21.25,263620.0,18.7961,19.1462,18.7872,19.0744,263620.0
2020-04-01 09:30:00,20.08,20.43,20.08,20.32,75500.0,18.0242,18.3383,18.0242,18.2396,75500.0
2020-04-01 09:40:00,20.32,20.32,19.86,20.16,83242.0,18.2396,18.2396,17.8267,18.096,83242.0
2020-04-01 09:50:00,20.17,20.28,19.48,19.5,62738.0,18.105,18.2037,17.4856,17.5036,62738.0
2020-04-01 10:00:00,19.56,19.69,19.07,19.21,90566.0,17.5574,17.6741,17.1176,17.2433,90566.0
2020-04-01 10:10:00,19.22,19.5,19.09,19.29,48924.0,17.2522,17.5036,17.1355,17.3151,48924.0
2020-04-01 10:20:00,19.25,19.36,19.2,19.36,38652.0,17.2792,17.3779,17.2343,17.3779,38652.0
2020-04-01 10:30:00,19.36,19.79,19.36,19.73,95322.0,17.3779,17.7639,17.3779,17.71,95322.0
2020-04-01 10:40:00,19.75,19.82,19.4,19.59,71022.0,17.728,17.7908,17.4138,17.5843,71022.0
2020-04-01 10:50:00,19.57,19.87,19.57,19.71,82768.0,17.5664,17.8357,17.5664,17.6921,82768.0
2020-04-01 11:00:00,19.71,19.75,19.6,19.7,95422.0,17.6921,17.728,17.5933,17.6831,95422.0
2020-04-01 11:10:00,19.7,19.91,19.69,19.89,68954.0,17.6831,17.8716,17.6741,17.8536,68954.0
2020-04-01 11:20:00,19.86,19.88,19.58,19.59,80514.0,17.8267,17.8447,17.5754,17.5843,80514.0
2020-04-01 11:30:00,19.63,19.65,19.5,19.61,79328.0,17.6203,17.6382,17.5036,17.6023,79328.0
2020-04-01 11:40:00,19.57,19.65,19.31,19.48,72310.0,17.5664,17.6382,17.333,17.4856,72310.0
2020-04-01 11:50:00,19.47,19.64,19.31,19.32,77532.0,17.4766,17.6292,17.333,17.342,77532.0
2020-04-01 12:00:00,19.32,19.35,19.03,19.05,41092.0,17.342,17.3689,17.0817,17.0996,41092.0
2020-04-01 12:10:00,19.02,19.05,18.8,18.83,37364.0,17.0727,17.0996,16.8752,16.9022,37364.0
2020-04-01 12:20:00,18.8,18.93,18.79,18.79,40458.0,16.8752,16.9919,16.8663,16.8663,40458.0
2020-04-01 12:30:00,18.8,19.0,18.79,18.97,89624.0,16.8752,17.0548,16.8663,17.0278,89624.0
2020-04-01 12:40:00,19.0,19.36,19.0,19.16,35460.0,17.0548,17.3779,17.0548,17.1984,35460.0
2020-04-01 12:50:00,19.18,19.25,19.09,19.25,15124.0,17.2163,17.2792,17.1355,17.2792,15124.0
2020-04-01 13:00:00,19.23,19.36,19.16,19.24,18112.0,17.2612,17.3779,17.1984,17.2702,18112.0
2020-04-01 13:10:00,19.23,19.35,18.98,18.99,77240.0,17.2612,17.3689,17.0368,17.0458,77240.0
2020-04-01 13:20:00,18.99,19.22,18.99,19.21,100706.0,17.0458,17.2522,17.0458,17.2433,100706.0
2020-04-01 13:30:00,19.21,19.21,19.0,19.01,26470.0,17.2433,17.2433,17.0548,17.0637,26470.0
2020-04-01 13:40:00,19.02,19.08,18.94,19.02,35362.0,17.0727,17.1266,17.0009,17.0727,35362.0
2020-04-01 13:50:00,18.99,19.21,18.99,19.21,30502.0,17.0458,17.2433,17.0458,17.2433,30502.0
2020-04-01 14:00:00,19.17,19.36,19.14,19.31,22462.0,17.2073,17.3779,17.1804,17.333,22462.0
2020-04-01 14:10:00,19.31,19.32,19.11,19.12,16078.0,17.333,17.342,17.1535,17.1625,16078.0
2020-04-01 14:20:00,19.12,19.25,19.08,19.25,13802.0,17.1625,17.2792,17.1266,17.2792,13802.0
2020-04-01 14:30:00,19.27,19.3,18.99,19.25,23534.0,17.2971,17.324,17.0458,17.2792,23534.0
2020-04-01 14:40:00,19.25,19.25,19.15,19.16,26018.0,17.2792,17.2792,17.1894,17.1984,26018.0
2020-04-01 14:50:00,19.14,19.17,19.07,19.07,17436.0,17.1804,17.2073,17.1176,17.1176,17436.0
2020-04-01 15:00:00,19.07,19.11,18.91,18.96,37940.0,17.1176,17.1535,16.974,17.0188,37940.0
2020-04-01 15:10:00,18.97,18.97,18.86,18.94,33474.0,17.0278,17.0278,16.9291,17.0009,33474.0
2020-04-01 15:20:00,18.93,18.93,18.75,18.79,32614.0,16.9919,16.9919,16.8303,16.8663,32614.0
2020-04-01 15:30:00,18.8,18.83,18.63,18.63,53030.0,16.8752,16.9022,16.7226,16.7226,53030.0
2020-04-01 15:40:00,18.63,18.84,18.57,18.75,105598.0,16.7226,16.9111,16.6688,16.8303,105598.0
2020-04-01 15:50:00,18.75,18.89,18.66,18.77,260348.0,16.8303,16.956,16.7496,16.8483,260348.0
2020-04-02 09:30:00,18.63,19.18,18.5,19.02,42798.0,16.7226,17.2163,16.6059,17.0727,42798.0
2020-04-02 09:40:00,19.11,19.13,18.82,19.0,36760.0,17.1535,17.1714,16.8932,17.0548,36760.0
2020-04-02 09:50:00,18.97,19.23,18.82,19.13,44278.0,17.0278,17.2612,16.8932,17.1714,44278.0
2020-04-02 10:00:00,19.22,19.24,18.98,19.23,17186.0,17.2522,17.2702,17.0368,17.2612,17186.0
2020-04-02 10:10:00,19.28,19.38,19.23,19.32,31338.0,17.3061,17.3958,17.2612,17.342,31338.0
2020-04-02 10:20:00,19.33,19.52,19.12,19.31,23244.0,17.351,17.5215,17.1625,17.333,23244.0
2020-04-02 10:30:00,19.31,19.88,19.31,19.73,27636.0,17.333,17.8447,17.333,17.71,27636.0
2020-04-02 10:40:00,19.76,19.76,19.46,19.46,27128.0,17.7369,17.7369,17.4677,17.4677,27128.0
2020-04-02 10:50:00,19.45,19.5,19.29,19.48,18628.0,17.4587,17.5036,17.3151,17.4856,18628.0
2020-04-02 11:00:00,19.48,19.48,19.29,19.39,16378.0,17.4856,17.4856,17.3151,17.4048,16378.0
2020-04-02 11:10:00,19.4,19.4,19.21,19.23,19200.0,17.4138,17.4138,17.2433,17.2612,19200.0
2020-04-02 11:20:00,19.23,19.25,19.06,19.15,17314.0,17.2612,17.2792,17.1086,17.1894,17314.0
2020-04-02 11:30:00,19.17,19.29,19.14,19.21,22654.0,17.2073,17.3151,17.1804,17.2433,22654.0
2020-04-02 11:40:00,19.24,19.25,19.06,19.16,17178.0,17.2702,17.2792,17.1086,17.1984,17178.0
2020-04-02 11:50:00,19.2,19.38,19.17,19.28,28132.0,17.2343,17.3958,17.2073,17.3061,28132.0
2020-04-02 12:00:00,19.31,19.31,19.2,19.29,20000.0,17.333,17.333,17.2343,17.3151,20000.0
2020-04-02 12:10:00,19.29,19.41,19.17,19.17,39640.0,17.3151,17.4228,17.2073,17.2073,39640.0
2020-04-02 12:20:00,19.16,19.19,18.92,18.95,22262.0,17.1984,17.2253,16.9829,17.0099,22262.0
2020-04-02 12:30:00,18.93,18.96,18.82,18.83,37788.0,16.9919,17.0188,16.8932,16.9022,37788.0
2020-04-02 12:40:00,18.83,19.03,18.82,19.01,22994.0,16.9022,17.0817,16.8932,17.0637,22994.0
2020-04-02 12:50:00,19.0,19.0,18.96,18.97,20344.0,17.0548,17.0548,17.0188,17.0278,20344.0
2020-04-02 13:00:00,19.0,19.0,18.84,18.88,22956.0,17.0548,17.0548,16.9111,16.947,22956.0
2020-04-02 13:10:00,18.86,18.87,18.76,18.78,18122.0,16.9291,16.9381,16.8393,16.8573,18122.0
2020-04-02 13:20:00,18.8,18.8,18.61,18.61,28566.0,16.8752,16.8752,16.7047,16.7047,28566.0
2020-04-02 13:30:00,18.61,18.61,18.54,18.57,17622.0,16.7047,16.7047,16.6418,16.6688,17622.0
2020-04-02 13:40:00,18.57,18.61,18.56,18.6,20740.0,16.6688,16.7047,16.6598,16.6957,20740.0
2020-04-02 13:50:00,18.6,18.62,18.58,18.6,50086.0,16.6957,16.7137,16.6778,16.6957,50086.0
2020-04-02 14:00:00,18.59,18.6,18.52,18.52,20964.0,16.6867,16.6957,16.6239,16.6239,20964.0
2020-04-02 14:10:00,18.53,18.53,18.27,18.27,36330.0,16.6329,16.6329,16.3995,16.3995,36330.0
2020-04-02 14:20:00,18.28,18.46,18.28,18.45,35048.0,16.4085,16.57,16.4085,16.5611,35048.0
2020-04-02 14:30:00,18.44,18.49,18.34,18.46,51604.0,16.5521,16.597,16.4623,16.57,51604.0
2020-04-02 14:40:00,18.46,18.5,18.42,18.43,38054.0,16.57,16.6059,16.5341,16.5431,38054.0
2020-04-02 14:50:00,18.41,18.66,18.41,18.66,39722.0,16.5252,16.7496,16.5252,16.7496,39722.0
2020-04-02 15:00:00,18.68,18.95,18.68,18.92,64554.0,16.7675,17.0099,16.7675,16.9829,64554.0
2020-04-02 15:10:00,18.91,19.1,18.81,19.09,51032.0,16.974,17.1445,16.8842,17.1355,51032.0
2020-04-02 15:20:00,19.1,19.11,18.75,18.9,89072.0,17.1445,17.1535,16.8303,16.965,89072.0
2020-04-02 15:30:00,18.91,18.93,18.77,18.77,66510.0,16.974,16.9919,16.8483,16.8483,66510.0
2020-04-02 15:40:00,18.77,18.81,18.54,18.67,146410.0,16.8483,16.8842,16.6418,16.7585,146410.0
2020-04-02 15:50:00,18.69,19.06,18.69,19.01,192918.0,16.7765,17.1086,16.7765,17.0637,192918.0
2020-04-03 09:30:00,18.99,19.22,18.79,19.11,33970.0,17.0458,17.2522,16.8663,17.1535,33970.0
2020-04-03 09:40:00,19.08,19.51,19.05,19.27,26226.0,17.1266,17.5125,17.0996,17.2971,26226.0
2020-04-03 09:50:00,19.28,19.43,19.17,19.18,14960.0,17.3061,17.4407,17.2073,17.2163,14960.0
2020-04-03 10:00:00,19.27,19.54,19.14,19.33,21672.0,17.2971,17.5395,17.1804,17.351,21672.0
2020-04-03 10:10:00,19.26,19.44,19.0,19.0,38686.0,17.2881,17.4497,17.0548,17.0548,38686.0
2020-04-03 10:20:00,19.0,19.07,18.75,18.95,50966.0,17.0548,17.1176,16.8303,17.0099,50966.0
2020-04-03 10:30:00,19.0,19.21,19.0,19.04,37492.0,17.0548,17.2433,17.0548,17.0907,37492.0
2020-04-03 10:40:00,19.06,19.18,18.99,19.11,33142.0,17.1086,17.2163,17.0458,17.1535,33142.0
2020-04-03 10:50:00,19.11,19.31,19.11,19.24,22852.0,17.1535,17.333,17.1535,17.2702,22852.0
2020-04-03 11:00:00,19.27,19.42,19.18,19.36,25194.0,17.2971,17.4318,17.2163,17.3779,25194.0
2020-04-03 11:10:00,19.34,19.46,19.07,19.17,70492.0,17.3599,17.4677,17.1176,17.2073,70492.0
2020-04-03 11:20:00,19.2,19.28,18.97,19.08,62700.0,17.2343,17.3061,17.0278,17.1266,62700.0
2020-04-03 11:30:00,19.06,19.11,18.95,19.02,31254.0,17.1086,17.1535,17.0099,17.0727,31254.0
2020-04-03 11:40:00,19.05,19.05,18.8,18.88,27148.0,17.0996,17.0996,16.8752,16.947,27148.0
2020-04-03 11:50:00,18.89,19.0,18.83,18.97,13230.0,16.956,17.0548,16.9022,17.0278,13230.0
2020-04-03 12:00:00,18.98,18.98,18.82,18.86,24602.0,17.0368,17.0368,16.8932,16.9291,24602.0
2020-04-03 12:10:00,18.89,18.91,18.8,18.8,23660.0,16.956,16.974,16.8752,16.8752,23660.0
2020-04-03 12:20:00,18.82,18.99,18.78,18.96,52528.0,16.8932,17.0458,16.8573,17.0188,52528.0
2020-04-03 12:30:00,18.97,19.03,18.89,18.93,27128.0,17.0278,17.0817,16.956,16.9919,27128.0
2020-04-03 12:40:00,18.93,18.95,18.81,18.83,45808.0,16.9919,17.0099,16.8842,16.9022,45808.0
2020-04-03 12:50:00,18.85,18.91,18.82,18.85,14950.0,16.9201,16.974,16.8932,16.9201,14950.0
2020-04-03 13:00:00,18.88,18.93,18.85,18.93,94708.0,16.947,16.9919,16.9201,16.9919,94708.0
2020-04-03 13:10:00,18.92,18.94,18.78,18.9,23908.0,16.9829,17.0009,16.8573,16.965,23908.0
2020-04-03 13:20:00,18.87,18.91,18.85,18.89,13304.0,16.9381,16.974,16.9201,16.956,13304.0
2020-04-03 13:30:00,18.86,18.89,18.79,18.84,23994.0,16.9291,16.956,16.8663,16.9111,23994.0
2020-04-03 13:40:00,18.83,18.91,18.74,18.86,23750.0,16.9022,16.974,16.8214,16.9291,23750.0
2020-04-03 13:50:00,18.9,18.93,18.86,18.92,32444.0,16.965,16.9919,16.9291,16.9829,32444.0
2020-04-03 14:00:00,18.93,19.01,18.86,18.9,64486.0,16.9919,17.0637,16.9291,16.965,64486.0
2020-04-03 14:10:00,18.9,18.96,18.88,18.9,37896.0,16.965,17.0188,16.947,16.965,37896.0
2020-04-03 14:20:00,18.9,19.09,18.89,19.08,58256.0,16.965,17.1355,16.956,17.1266,58256.0
2020-04-03 14:30:00,19.07,19.11,18.93,19.09,45612.0,17.1176,17.1535,16.9919,17.1355,45612.0
2020-04-03 14:40:00,19.09,19.11,19.01,19.05,40434.0,17.1355,17.1535,17.0637,17.0996,40434.0
2020-04-03 14:50:00,19.04,19.22,19.01,19.17,92962.0,17.0907,17.2522,17.0637,17.2073,92962.0
2020-04-03 15:00:00,19.18,19.24,19.11,19.18,43372.0,17.2163,17.2702,17.1535,17.2163,43372.0
2020-04-03 15:10:00,19.17,19.42,19.16,19.31,67194.0,17.2073,17.4318,17.1984,17.333,67194.0
2020-04-03 15:20:00,19.33,19.35,19.2,19.26,78554.0,17.351,17.3689,17.2343,17.2881,78554.0
2020-04-03 15:30:00,19.29,19.34,19.17,19.21,114570.0,17.3151,17.3599,17.2073,17.2433,114570.0
2020-04-03 15:40:00,19.21,19.25,19.01,19.03,166760.0,17.2433,17.2792,17.0637,17.0817,166760.0
2020-04-03 15:50:00,19.07,19.24,19.02,19.09,256906.0,17.1176,17.2702,17.0727,17.1355,256906.0
2020-04-06 09:30:00,20.5,20.8,20.3,20.63,205114.0,18.4012,18.6705,18.2217,18.5179,205114.0
2020-04-06 09:40:00,20.66,20.84,20.64,20.79,32814.0,18.5448,18.7064,18.5268,18.6615,32814.0
2020-04-06 09:50:00,20.78,21.25,20.78,21.1,78690.0,18.6525,19.0744,18.6525,18.9398,78690.0
2020-04-06 10:00:00,21.07,21.35,21.07,21.14,90898.0,18.9128,19.1642,18.9128,18.9757,90898.0
2020-04-06 10:10:00,21.14,21.52,21.11,21.41,252804.0,18.9757,19.3168,18.9487,19.218,252804.0
2020-04-06 10:20:00,21.44,21.47,21.3,21.32,35962.0,19.2449,19.2719,19.1193,19.1372,35962.0
2020-04-06 10:30:00,21.3,21.32,21.21,21.21,166050.0,19.1193,19.1372,19.0385,19.0385,166050.0
2020-04-06 10:40:00,21.18,21.29,20.96,21.06,100738.0,19.0116,19.1103,18.8141,18.9038,100738.0
2020-04-06 10:50:00,21.08,21.24,21.05,21.16,46846.0,18.9218,19.0654,18.8949,18.9936,46846.0
2020-04-06 11:00:00,21.17,21.2,21.09,21.14,59348.0,19.0026,19.0295,18.9308,18.9757,59348.0
2020-04-06 11:10:00,21.12,21.27,21.11,21.2,54662.0,18.9577,19.0923,18.9487,19.0295,54662.0
2020-04-06 11:20:00,21.2,21.46,21.16,21.45,42774.0,19.0295,19.2629,18.9936,19.2539,42774.0
2020-04-06 11:30:00,21.43,21.55,21.41,21.51,53266.0,19.236,19.3437,19.218,19.3078,53266.0
2020-04-06 11:40:00,21.5,21.71,21.49,21.67,109450.0,19.2988,19.4873,19.2898,19.4514,109450.0
2020-04-06 11:50:00,21.68,21.93,21.64,21.89,81128.0,19.4604,19.6848,19.4245,19.6489,81128.0
2020-04-06 12:00:00,21.9,22.03,21.81,22.01,154162.0,19.6578,19.7745,19.5771,19.7566,154162.0
2020-04-06 12:10:00,22.0,22.44,22.0,22.38,153484.0,19.7476,20.1426,19.7476,20.0887,153484.0
2020-04-06 12:20:00,22.36,22.74,22.29,22.43,235560.0,20.0708,20.4118,20.0079,20.1336,235560.0
2020-04-06 12:30:00,22.44,22.53,22.23,22.39,192434.0,20.1426,20.2233,19.9541,20.0977,192434.0
2020-04-06 12:40:00,22.33,22.37,22.08,22.17,96894.0,20.0438,20.0797,19.8194,19.9002,96894.0
2020-04-06 12:50:00,22.17,22.5,22.15,22.41,84536.0,19.9002,20.1964,19.8823,20.1156,84536.0
2020-04-06 13:00:00,22.4,22.56,22.38,22.5,44036.0,20.1067,20.2503,20.0887,20.1964,44036.0
2020-04-06 13:10:00,22.5,22.59,22.48,22.57,23410.0,20.1964,20.2772,20.1785,20.2593,23410.0
2020-04-06 13:20:00,22.58,22.74,22.54,22.59,67334.0,20.2682,20.4118,20.2323,20.2772,67334.0
2020-04-06 13:30:00,22.61,22.65,22.54,22.61,30774.0,20.2952,20.3311,20.2323,20.2952,30774.0
2020-04-06 13:40:00,22.63,22.78,22.63,22.76,24014.0,20.3131,20.4478,20.3131,20.4298,24014.0
2020-04-06 13:50:00,22.77,22.9,22.66,22.83,151992.0,20.4388,20.5555,20.34,20.4926,151992.0
2020-04-06 14:00:00,22.83,22.84,22.52,22.55,50812.0,20.4926,20.5016,20.2144,20.2413,50812.0
2020-04-06 14:10:00,22.53,22.64,22.46,22.61,40028.0,20.2233,20.3221,20.1605,20.2952,40028.0
2020-04-06 14:20:00,22.63,22.66,22.5,22.65,56570.0,20.3131,20.34,20.1964,20.3311,56570.0
2020-04-06 14:30:00,22.64,22.75,22.59,22.68,69688.0,20.3221,20.4208,20.2772,20.358,69688.0
2020-04-06 14:40:00,22.68,22.86,22.68,22.83,59210.0,20.358,20.5196,20.358,20.4926,59210.0
2020-04-06 14:50:00,22.83,22.98,22.81,22.96,67012.0,20.4926,20.6273,20.4747,20.6093,67012.0
2020-04-06 15:00:00,22.95,23.19,22.78,23.15,95890.0,20.6003,20.8158,20.4478,20.7799,95890.0
2020-04-06 15:10:00,23.15,23.18,22.97,22.99,79112.0,20.7799,20.8068,20.6183,20.6363,79112.0
2020-04-06 15:20:00,22.98,23.07,22.91,23.03,119040.0,20.6273,20.7081,20.5644,20.6722,119040.0
2020-04-06 15:30:00,23.03,23.1,22.95,23.0,168178.0,20.6722,20.735,20.6003,20.6452,168178.0
2020-04-06 15:40:00,23.0,23.02,22.92,23.0,142756.0,20.6452,20.6632,20.5734,20.6452,142756.0
2020-04-06 15:50:00,22.93,23.29,22.7,23.17,638194.0,20.5824,20.9055,20.3759,20.7978,638194.0
2020-04-07 09:30:00,24.14,24.99,24.07,24.17,148088.0,21.6685,22.4315,21.6057,21.6954,148088.0
2020-04-07 09:40:00,24.25,24.83,24.25,24.33,98886.0,21.7672,22.2879,21.7672,21.8391,98886.0
2020-04-07 09:50:00,24.38,25.25,24.34,25.22,141856.0,21.8839,22.6649,21.848,22.6379,141856.0
2020-04-07 10:00:00,25.19,25.24,24.53,24.64,119182.0,22.611,22.6559,22.0186,22.1173,119182.0
2020-04-07 10:10:00,24.63,24.73,23.54,23.86,143278.0,22.1083,22.1981,21.1299,21.4172,143278.0
2020-04-07 10:20:00,23.83,24.03,23.29,23.59,93462.0,21.3903,21.5698,20.9055,21.1748,93462.0
2020-04-07 10:30:00,23.6,23.76,23.47,23.57,118338.0,21.1838,21.3274,21.0671,21.1569,118338.0
2020-04-07 10:40:00,23.61,23.62,22.71,22.83,182726.0,21.1928,21.2018,20.3849,20.4926,182726.0
2020-04-07 10:50:00,22.79,23.11,22.64,23.07,108028.0,20.4567,20.744,20.3221,20.7081,108028.0
2020-04-07 11:00:00,23.01,23.64,22.91,23.63,55650.0,20.6542,21.2197,20.5644,21.2107,55650.0
2020-04-07 11:10:00,23.69,23.79,23.49,23.56,122076.0,21.2646,21.3543,21.0851,21.1479,122076.0
2020-04-07 11:20:00,23.53,23.53,23.11,23.5,59400.0,21.121,21.121,20.744,21.094,59400.0
2020-04-07 11:30:00,23.49,23.68,23.39,23.68,42752.0,21.0851,21.2556,20.9953,21.2556,42752.0
2020-04-07 11:40:00,23.68,23.81,23.58,23.61,47584.0,21.2556,21.3723,21.1658,21.1928,47584.0
2020-04-07 11:50:00,23.51,23.64,23.43,23.45,24836.0,21.103,21.2197,21.0312,21.0492,24836.0
2020-04-07 12:00:00,23.46,23.74,23.43,23.73,25210.0,21.0581,21.3095,21.0312,21.3005,25210.0
2020-04-07 12:10:00,23.71,23.95,23.67,23.95,93796.0,21.2825,21.498,21.2466,21.498,93796.0
2020-04-07 12:20:00,23.93,23.94,23.7,23.82,43776.0,21.48,21.489,21.2736,21.3813,43776.0
2020-04-07 12:30:00,23.83,23.89,23.62,23.72,34586.0,21.3903,21.4441,21.2018,21.2915,34586.0
2020-04-07 12:40:00,23.72,23.88,23.68,23.83,22158.0,21.2915,21.4351,21.2556,21.3903,22158.0
2020-04-07 12:50:00,23.82,23.86,23.73,23.75,16298.0,21.3813,21.4172,21.3005,21.3184,16298.0
2020-04-07 13:00:00,23.79,23.85,23.72,23.77,35398.0,21.3543,21.4082,21.2915,21.3364,35398.0
2020-04-07 13:10:00,23.77,23.78,23.47,23.52,29640.0,21.3364,21.3454,21.0671,21.112,29640.0
2020-04-07 13:20:00,23.47,23.6,23.45,23.59,42650.0,21.0671,21.1838,21.0492,21.1748,42650.0
2020-04-07 13:30:00,23.6,23.6,23.47,23.47,27844.0,21.1838,21.1838,21.0671,21.0671,27844.0
2020-04-07 13:40:00,23.48,23.53,23.39,23.39,24528.0,21.0761,21.121,20.9953,20.9953,24528.0
2020-04-07 13:50:00,23.41,23.41,23.22,23.29,31672.0,21.0133,21.0133,20.8427,20.9055,31672.0
2020-04-07 14:00:00,23.32,23.32,22.9,23.02,49066.0,20.9325,20.9325,20.5555,20.6632,49066.0
2020-04-07 14:10:00,23.0,23.18,22.98,23.01,18036.0,20.6452,20.8068,20.6273,20.6542,18036.0
2020-04-07 14:20:00,22.98,23.33,22.92,23.14,31652.0,20.6273,20.9414,20.5734,20.7709,31652.0
2020-04-07 14:30:00,23.16,23.3,23.09,23.11,26852.0,20.7888,20.9145,20.726,20.744,26852.0
2020-04-07 14:40:00,23.1,23.12,22.72,22.79,124566.0,20.735,20.7529,20.3939,20.4567,124566.0
2020-04-07 14:50:00,22.77,22.85,22.57,22.83,77412.0,20.4388,20.5106,20.2593,20.4926,77412.0
2020-04-07 15:00:00,22.84,23.15,22.83,23.08,51236.0,20.5016,20.7799,20.4926,20.717,51236.0
2020-04-07 15:10:00,23.09,23.13,22.85,22.91,49226.0,20.726,20.7619,20.5106,20.5644,49226.0
2020-04-07 15:20:00,22.89,22.94,22.75,22.78,84818.0,20.5465,20.5914,20.4208,20.4478,84818.0
2020-04-07 15:30:00,22.79,22.93,22.67,22.9,156082.0,20.4567,20.5824,20.349,20.5555,156082.0
2020-04-07 15:40:00,22.9,23.04,22.8,23.0,129632.0,20.5555,20.6811,20.4657,20.6452,129632.0
2020-04-07 15:50:00,22.91,22.93,22.52,22.57,351048.0,20.5644,20.5824,20.2144,20.2593,351048.0
2020-04-08 09:30:00,22.79,23.28,22.79,23.2,121240.0,20.4567,20.8966,20.4567,20.8248,121240.0
2020-04-08 09:40:00,23.19,23.72,23.19,23.59,43668.0,20.8158,21.2915,20.8158,21.1748,43668.0
2020-04-08 09:50:00,23.58,23.64,23.06,23.08,28572.0,21.1658,21.2197,20.6991,20.717,28572.0
2020-04-08 10:00:00,23.02,23.25,22.9,23.11,36346.0,20.6632,20.8696,20.5555,20.744,36346.0
2020-04-08 10:10:00,23.15,23.5,23.08,23.5,85622.0,20.7799,21.094,20.717,21.094,85622.0
2020-04-08 10:20:00,23.5,23.5,23.23,23.41,37424.0,21.094,21.094,20.8517,21.0133,37424.0
2020-04-08 10:30:00,23.46,23.6,23.31,23.36,53130.0,21.0581,21.1838,20.9235,20.9684,53130.0
2020-04-08 10:40:00,23.35,23.38,23.09,23.23,49100.0,20.9594,20.9863,20.726,20.8517,49100.0
2020-04-08 10:50:00,23.23,23.47,23.22,23.44,28772.0,20.8517,21.0671,20.8427,21.0402,28772.0
2020-04-08 11:00:00,23.47,23.64,23.43,23.45,33492.0,21.0671,21.2197,21.0312,21.0492,33492.0
2020-04-08 11:10:00,23.45,23.56,23.41,23.42,31588.0,21.0492,21.1479,21.0133,21.0222,31588.0
2020-04-08 11:20:00,23.44,23.53,23.44,23.46,59292.0,21.0402,21.121,21.0402,21.0581,59292.0
2020-04-08 11:30:00,23.49,23.72,23.45,23.64,69042.0,21.0851,21.2915,21.0492,21.2197,69042.0
2020-04-08 11:40:00,23.65,23.88,23.65,23.81,209416.0,21.2287,21.4351,21.2287,21.3723,209416.0
2020-04-08 11:50:00,23.78,23.78,23.44,23.55,34062.0,21.3454,21.3454,21.0402,21.1389,34062.0
2020-04-08 12:00:00,23.53,23.6,23.4,23.44,121954.0,21.121,21.1838,21.0043,21.0402,121954.0
2020-04-08 12:10:00,23.42,23.67,23.4,23.65,43722.0,21.0222,21.2466,21.0043,21.2287,43722.0
2020-04-08 12:20:00,23.63,23.68,23.55,23.61,45818.0,21.2107,21.2556,21.1389,21.1928,45818.0
2020-04-08 12:30:00,23.64,23.65,23.49,23.59,38952.0,21.2197,21.2287,21.0851,21.1748,38952.0
2020-04-08 12:40:00,23.61,23.73,23.58,23.67,46334.0,21.1928,21.3005,21.1658,21.2466,46334.0
2020-04-08 12:50:00,23.67,23.71,23.6,23.68,31626.0,21.2466,21.2825,21.1838,21.2556,31626.0
2020-04-08 13:00:00,23.68,23.7,23.54,23.6,13860.0,21.2556,21.2736,21.1299,21.1838,13860.0
2020-04-08 13:10:00,23.6,23.64,23.45,23.64,20972.0,21.1838,21.2197,21.0492,21.2197,20972.0
2020-04-08 13:20:00,23.61,23.7,23.54,23.55,18738.0,21.1928,21.2736,21.1299,21.1389,18738.0
2020-04-08 13:30:00,23.56,23.59,23.25,23.25,31322.0,21.1479,21.1748,20.8696,20.8696,31322.0
2020-04-08 13:40:00,23.3,23.32,23.14,23.2,63104.0,20.9145,20.9325,20.7709,20.8248,63104.0
2020-04-08 13:50:00,23.18,23.31,23.11,23.11,29748.0,20.8068,20.9235,20.744,20.744,29748.0
2020-04-08 14:00:00,23.15,23.56,23.15,23.56,21132.0,20.7799,21.1479,20.7799,21.1479,21132.0
2020-04-08 14:10:00,23.56,23.95,23.46,23.9,358036.0,21.1479,21.498,21.0581,21.4531,358036.0
2020-04-08 14:20:00,23.92,24.15,23.87,24.02,32234.0,21.471,21.6775,21.4262,21.5608,32234.0
2020-04-08 14:30:00,24.02,24.12,23.96,24.0,25582.0,21.5608,21.6506,21.5069,21.5428,25582.0
2020-04-08 14:40:00,24.04,24.11,23.92,23.92,30464.0,21.5788,21.6416,21.471,21.471,30464.0
2020-04-08 14:50:00,23.92,24.06,23.87,24.0,140582.0,21.471,21.5967,21.4262,21.5428,140582.0
2020-04-08 15:00:00,23.99,24.11,23.89,24.1,30984.0,21.5339,21.6416,21.4441,21.6326,30984.0
2020-04-08 15:10:00,24.1,24.1,23.91,24.02,31606.0,21.6326,21.6326,21.4621,21.5608,31606.0
2020-04-08 15:20:00,24.05,24.07,23.84,23.95,45580.0,21.5877,21.6057,21.3992,21.498,45580.0
2020-04-08 15:30:00,23.98,24.08,23.93,23.98,74312.0,21.5249,21.6147,21.48,21.5249,74312.0
2020-04-08 15:40:00,23.98,24.0,23.8,23.85,226592.0,21.5249,21.5428,21.3633,21.4082,226592.0
2020-04-08 15:50:00,23.86,23.98,23.73,23.84,393552.0,21.4172,21.5249,21.3005,21.3992,393552.0
2020-04-09 09:30:00,24.7,25.13,24.36,25.13,96604.0,22.1712,22.5572,21.866,22.5572,96604.0
2020-04-09 09:40:00,25.13,25.86,24.99,25.54,103502.0,22.5572,23.2124,22.4315,22.9252,103502.0
2020-04-09 09:50:00,25.71,26.0,25.4,25.98,82962.0,23.0778,23.3381,22.7995,23.3201,82962.0
2020-04-09 10:00:00,25.9,26.23,25.36,25.49,136382.0,23.2483,23.5445,22.7636,22.8803,136382.0
2020-04-09 10:10:00,25.46,25.5,24.81,24.91,197406.0,22.8534,22.8893,22.2699,22.3597,197406.0
2020-04-09 10:20:00,24.9,25.34,24.71,25.28,108838.0,22.3507,22.7457,22.1802,22.6918,108838.0
2020-04-09 10:30:00,25.28,25.28,24.98,25.17,101368.0,22.6918,22.6918,22.4225,22.5931,101368.0
2020-04-09 10:40:00,25.16,25.24,25.05,25.11,170810.0,22.5841,22.6559,22.4853,22.5392,170810.0
2020-04-09 10:50:00,25.11,25.28,24.99,25.2,94746.0,22.5392,22.6918,22.4315,22.62,94746.0
2020-04-09 11:00:00,25.2,25.2,25.0,25.09,248644.0,22.62,22.62,22.4405,22.5212,248644.0
2020-04-09 11:10:00,25.0,25.39,24.87,25.29,503106.0,22.4405,22.7905,22.3238,22.7008,503106.0
2020-04-09 11:20:00,25.35,25.93,25.29,25.71,123600.0,22.7546,23.2752,22.7008,23.0778,123600.0
2020-04-09 11:30:00,25.58,25.76,25.46,25.68,80684.0,22.9611,23.1227,22.8534,23.0508,80684.0
2020-04-09 11:40:00,25.61,25.64,25.18,25.46,251494.0,22.988,23.0149,22.602,22.8534,251494.0
2020-04-09 11:50:00,25.53,25.54,25.25,25.48,63812.0,22.9162,22.9252,22.6649,22.8713,63812.0
2020-04-09 12:00:00,25.48,25.68,25.42,25.67,33734.0,22.8713,23.0508,22.8175,23.0419,33734.0
2020-04-09 12:10:00,25.65,25.83,25.57,25.82,36942.0,23.0239,23.1855,22.9521,23.1765,36942.0
2020-04-09 12:20:00,25.8,25.98,25.6,25.73,92256.0,23.1586,23.3201,22.979,23.0957,92256.0
2020-04-09 12:30:00,25.7,26.03,25.68,26.0,100738.0,23.0688,23.365,23.0508,23.3381,100738.0
2020-04-09 12:40:00,25.99,26.32,25.86,26.09,200112.0,23.3291,23.6253,23.2124,23.4189,200112.0
2020-04-09 12:50:00,26.1,26.35,26.07,26.35,77362.0,23.4278,23.6522,23.4009,23.6522,77362.0
2020-04-09 13:00:00,26.32,26.45,26.19,26.45,171794.0,23.6253,23.742,23.5086,23.742,171794.0
2020-04-09 13:10:00,26.45,26.49,25.88,26.06,176716.0,23.742,23.7779,23.2304,23.3919,176716.0
2020-04-09 13:20:00,26.03,26.42,25.99,26.15,48622.0,23.365,23.7151,23.3291,23.4727,48622.0
2020-04-09 13:30:00,26.16,26.32,26.09,26.13,31150.0,23.4817,23.6253,23.4189,23.4548,31150.0
2020-04-09 13:40:00,26.17,26.22,25.83,25.85,34506.0,23.4907,23.5356,23.1855,23.2034,34506.0
2020-04-09 13:50:00,25.79,26.24,25.74,26.17,102314.0,23.1496,23.5535,23.1047,23.4907,102314.0
2020-04-09 14:00:00,26.16,26.27,25.96,26.02,49746.0,23.4817,23.5804,23.3022,23.356,49746.0
2020-04-09 14:10:00,26.01,26.14,25.88,25.91,145662.0,23.3471,23.4637,23.2304,23.2573,145662.0
2020-04-09 14:20:00,25.91,26.18,25.84,25.88,60130.0,23.2573,23.4997,23.1945,23.2304,60130.0
2020-04-09 14:30:00,25.86,25.97,25.66,25.69,90920.0,23.2124,23.3112,23.0329,23.0598,90920.0
2020-04-09 14:40:00,25.7,25.71,25.5,25.55,38784.0,23.0688,23.0778,22.8893,22.9342,38784.0
2020-04-09 14:50:00,25.55,25.55,25.15,25.31,461262.0,22.9342,22.9342,22.5751,22.7187,461262.0
2020-04-09 15:00:00,25.34,25.55,25.08,25.55,174322.0,22.7457,22.9342,22.5123,22.9342,174322.0
2020-04-09 15:10:00,25.54,25.54,25.15,25.17,143844.0,22.9252,22.9252,22.5751,22.5931,143844.0
2020-04-09 15:20:00,25.18,25.31,25.14,25.31,93492.0,22.602,22.7187,22.5661,22.7187,93492.0
2020-04-09 15:30:00,25.29,25.4,25.15,25.26,166388.0,22.7008,22.7995,22.5751,22.6738,166388.0
2020-04-09 15:40:00,25.25,25.41,25.17,25.26,161006.0,22.6649,22.8085,22.5931,22.6738,161006.0
2020-04-09 15:50:00,25.28,25.69,25.25,25.54,282226.0,22.6918,23.0598,22.6649,22.9252,282226.0
2020-04-13 09:30:00,25.43,25.43,24.73,25.02,64942.0,22.8264,22.8264,22.1981,22.4584,64942.0
2020-04-13 09:40:00,25.0,25.05,24.61,24.74,52622.0,22.4405,22.4853,22.0904,22.2071,52622.0
2020-04-13 09:50:00,24.72,25.29,24.68,25.04,47654.0,22.1891,22.7008,22.1532,22.4764,47654.0
2020-04-13 10:00:00,25.04,25.18,24.77,24.89,41788.0,22.4764,22.602,22.234,22.3417,41788.0
2020-04-13 10:10:00,24.9,24.9,24.42,24.51,70554.0,22.3507,22.3507,21.9198,22.0006,70554.0
2020-04-13 10:20:00,24.51,24.56,24.27,24.48,65180.0,22.0006,22.0455,21.7852,21.9737,65180.0
2020-04-13 10:30:00,24.48,24.6,24.32,24.39,56546.0,21.9737,22.0814,21.8301,21.8929,56546.0
2020-04-13 10:40:00,24.33,24.41,24.17,24.29,64358.0,21.8391,21.9109,21.6954,21.8032,64358.0
2020-04-13 10:50:00,24.28,24.6,24.21,24.55,52740.0,21.7942,22.0814,21.7313,22.0365,52740.0
2020-04-13 11:00:00,24.53,24.59,24.37,24.53,55000.0,22.0186,22.0724,21.875,22.0186,55000.0
2020-04-13 11:10:00,24.54,24.83,24.54,24.82,33686.0,22.0276,22.2879,22.0276,22.2789,33686.0
2020-04-13 11:20:00,24.75,24.94,24.68,24.93,25538.0,22.2161,22.3866,22.1532,22.3776,25538.0
2020-04-13 11:30:00,24.93,24.96,24.8,24.9,16646.0,22.3776,22.4046,22.2609,22.3507,16646.0
2020-04-13 11:40:00,24.88,24.98,24.79,24.96,26232.0,22.3327,22.4225,22.252,22.4046,26232.0
2020-04-13 11:50:00,24.94,25.21,24.9,25.17,18544.0,22.3866,22.629,22.3507,22.5931,18544.0
2020-04-13 12:00:00,25.16,25.35,25.03,25.31,26290.0,22.5841,22.7546,22.4674,22.7187,26290.0
2020-04-13 12:10:00,25.29,25.43,25.27,25.4,20518.0,22.7008,22.8264,22.6828,22.7995,20518.0
2020-04-13 12:20:00,25.39,25.4,25.07,25.07,38786.0,22.7905,22.7995,22.5033,22.5033,38786.0
2020-04-13 12:30:00,25.08,25.19,24.89,24.93,56310.0,22.5123,22.611,22.3417,22.3776,56310.0
2020-04-13 12:40:00,25.0,25.06,24.96,24.97,25808.0,22.4405,22.4943,22.4046,22.4135,25808.0
2020-04-13 12:50:00,24.96,24.96,24.74,24.95,83994.0,22.4046,22.4046,22.2071,22.3956,83994.0
2020-04-13 13:00:00,24.95,24.98,24.86,24.98,16784.0,22.3956,22.4225,22.3148,22.4225,16784.0
2020-04-13 13:10:00,25.03,25.04,24.93,24.94,23634.0,22.4674,22.4764,22.3776,22.3866,23634.0
2020-04-13 13:20:00,24.95,25.13,24.93,25.08,33662.0,22.3956,22.5572,22.3776,22.5123,33662.0
2020-04-13 13:30:00,25.1,25.29,25.07,25.18,21678.0,22.5302,22.7008,22.5033,22.602,21678.0
2020-04-13 13:40:00,25.21,25.39,25.2,25.31,49760.0,22.629,22.7905,22.62,22.7187,49760.0
2020-04-13 13:50:00,25.32,25.41,25.25,25.28,69894.0,22.7277,22.8085,22.6649,22.6918,69894.0
2020-04-13 14:00:00,25.25,25.43,25.23,25.41,55506.0,22.6649,22.8264,22.6469,22.8085,55506.0
2020-04-13 14:10:00,25.38,25.4,25.23,25.32,16590.0,22.7816,22.7995,22.6469,22.7277,16590.0
2020-04-13 14:20:00,25.29,25.42,25.23,25.32,46404.0,22.7008,22.8175,22.6469,22.7277,46404.0
2020-04-13 14:30:00,25.32,25.39,25.26,25.37,36064.0,22.7277,22.7905,22.6738,22.7726,36064.0
2020-04-13 14:40:00,25.37,25.4,25.27,25.36,32516.0,22.7726,22.7995,22.6828,22.7636,32516.0
2020-04-13 14:50:00,25.33,25.39,25.29,25.39,30274.0,22.7367,22.7905,22.7008,22.7905,30274.0
2020-04-13 15:00:00,25.36,25.42,25.32,25.4,88042.0,22.7636,22.8175,22.7277,22.7995,88042.0
2020-04-13 15:10:00,25.39,25.57,25.29,25.57,67948.0,22.7905,22.9521,22.7008,22.9521,67948.0
2020-04-13 15:20:00,25.54,25.6,25.43,25.59,75356.0,22.9252,22.979,22.8264,22.9701,75356.0
2020-04-13 15:30:00,25.59,25.78,25.59,25.71,88446.0,22.9701,23.1406,22.9701,23.0778,88446.0
2020-04-13 15:40:00,25.7,26.01,25.61,25.92,191190.0,23.0688,23.3471,22.988,23.2663,191190.0
2020-04-13 15:50:00,25.93,25.96,25.65,25.68,249346.0,23.2752,23.3022,23.0239,23.0508,249346.0
2020-04-14 09:30:00,26.48,27.0,26.11,26.37,159308.0,23.7689,24.2357,23.4368,23.6702,159308.0
2020-04-14 09:40:00,26.45,27.1,26.37,27.0,127156.0,23.742,24.3255,23.6702,24.2357,127156.0
2020-04-14 09:50:00,27.05,27.05,26.65,26.66,79684.0,24.2806,24.2806,23.9215,23.9305,79684.0
2020-04-14 10:00:00,26.72,26.84,26.48,26.75,107668.0,23.9844,24.0921,23.7689,24.0113,107668.0
2020-04-14 10:10:00,26.76,26.99,26.61,26.98,75008.0,24.0203,24.2267,23.8856,24.2177,75008.0
2020-04-14 10:20:00,26.95,26.97,26.43,26.43,65626.0,24.1908,24.2088,23.7241,23.7241,65626.0
2020-04-14 10:30:00,26.42,26.5,26.25,26.41,83042.0,23.7151,23.7869,23.5625,23.7061,83042.0
2020-04-14 10:40:00,26.4,26.6,26.31,26.36,41758.0,23.6971,23.8767,23.6163,23.6612,41758.0
2020-04-14 10:50:00,26.36,26.47,26.18,26.28,42638.0,23.6612,23.76,23.4997,23.5894,42638.0
2020-04-14 11:00:00,26.27,26.31,26.05,26.27,46816.0,23.5804,23.6163,23.383,23.5804,46816.0
2020-04-14 11:10:00,26.29,26.51,26.14,26.33,70304.0,23.5984,23.7959,23.4637,23.6343,70304.0
2020-04-14 11:20:00,26.29,26.45,26.27,26.28,36806.0,23.5984,23.742,23.5804,23.5894,36806.0
2020-04-14 11:30:00,26.28,26.49,26.27,26.46,22302.0,23.5894,23.7779,23.5804,23.751,22302.0
2020-04-14 11:40:00,26.49,26.6,26.46,26.55,20772.0,23.7779,23.8767,23.751,23.8318,20772.0
2020-04-14 11:50:00,26.52,26.54,26.42,26.44,23410.0,23.8048,23.8228,23.7151,23.733,23410.0
2020-04-14 12:00:00,26.46,26.7,26.41,26.66,18850.0,23.751,23.9664,23.7061,23.9305,18850.0
2020-04-14 12:10:00,26.64,26.67,26.53,26.59,19968.0,23.9126,23.9395,23.8138,23.8677,19968.0
2020-04-14 12:20:00,26.58,26.64,26.48,26.48,67422.0,23.8587,23.9126,23.7689,23.7689,67422.0
2020-04-14 12:30:00,26.48,26.56,26.44,26.51,23898.0,23.7689,23.8407,23.733,23.7959,23898.0
2020-04-14 12:40:00,26.53,26.57,26.46,26.5,18452.0,23.8138,23.8497,23.751,23.7869,18452.0
2020-04-14 12:50:00,26.52,26.57,26.5,26.5,18388.0,23.8048,23.8497,23.7869,23.7869,18388.0
2020-04-14 13:00:00,26.51,26.52,26.38,26.47,27570.0,23.7959,23.8048,23.6792,23.76,27570.0
2020-04-14 13:10:00,26.5,26.73,26.42,26.64,72534.0,23.7869,23.9933,23.7151,23.9126,72534.0
2020-04-14 13:20:00,26.64,26.82,26.64,26.74,60064.0,23.9126,24.0741,23.9126,24.0023,60064.0
2020-04-14 13:30:00,26.75,26.82,26.62,26.66,31486.0,24.0113,24.0741,23.8946,23.9305,31486.0
2020-04-14 13:40:00,26.67,26.75,26.64,26.75,43400.0,23.9395,24.0113,23.9126,24.0113,43400.0
2020-04-14 13:50:00,26.72,26.73,26.62,26.66,27290.0,23.9844,23.9933,23.8946,23.9305,27290.0
2020-04-14 14:00:00,26.64,26.66,26.51,26.62,44262.0,23.9126,23.9305,23.7959,23.8946,44262.0
2020-04-14 14:10:00,26.6,26.73,26.6,26.71,19116.0,23.8767,23.9933,23.8767,23.9754,19116.0
2020-04-14 14:20:00,26.71,26.75,26.61,26.63,37136.0,23.9754,24.0113,23.8856,23.9036,37136.0
2020-04-14 14:30:00,26.64,26.7,26.56,26.56,48990.0,23.9126,23.9664,23.8407,23.8407,48990.0
2020-04-14 14:40:00,26.56,26.6,26.42,26.5,38188.0,23.8407,23.8767,23.7151,23.7869,38188.0
2020-04-14 14:50:00,26.5,26.68,26.47,26.68,32702.0,23.7869,23.9485,23.76,23.9485,32702.0
2020-04-14 15:00:00,26.63,26.67,26.54,26.56,28354.0,23.9036,23.9395,23.8228,23.8407,28354.0
2020-04-14 15:10:00,26.55,26.64,26.49,26.57,32064.0,23.8318,23.9126,23.7779,23.8497,32064.0
2020-04-14 15:20:00,26.57,26.77,26.53,26.7,81002.0,23.8497,24.0292,23.8138,23.9664,81002.0
2020-04-14 15:30:00,26.71,26.72,26.6,26.64,89892.0,23.9754,23.9844,23.8767,23.9126,89892.0
2020-04-14 15:40:00,26.64,26.84,26.63,26.8,140020.0,23.9126,24.0921,23.9036,24.0562,140020.0
2020-04-14 15:50:00,26.81,26.93,26.67,26.7,230952.0,24.0652,24.1729,23.9395,23.9664,230952.0
2020-04-15 09:30:00,25.25,25.46,24.72,25.3,123710.0,22.6649,22.8534,22.1891,22.7097,123710.0
2020-04-15 09:40:00,25.15,25.21,24.86,24.97,39832.0,22.5751,22.629,22.3148,22.4135,39832.0
2020-04-15 09:50:00,24.99,25.02,24.7,24.94,56110.0,22.4315,22.4584,22.1712,22.3866,56110.0
2020-04-15 10:00:00,24.94,24.98,24.71,24.83,32394.0,22.3866,22.4225,22.1802,22.2879,32394.0
2020-04-15 10:10:00,24.84,24.9,24.73,24.73,24280.0,22.2968,22.3507,22.1981,22.1981,24280.0
2020-04-15 10:20:00,24.74,24.83,24.62,24.64,58504.0,22.2071,22.2879,22.0994,22.1173,58504.0
2020-04-15 10:30:00,24.68,24.81,24.55,24.64,110798.0,22.1532,22.2699,22.0365,22.1173,110798.0
2020-04-15 10:40:00,24.6,24.74,24.55,24.72,70796.0,22.0814,22.2071,22.0365,22.1891,70796.0
2020-04-15 10:50:00,24.73,24.86,24.64,24.83,33224.0,22.1981,22.3148,22.1173,22.2879,33224.0
2020-04-15 11:00:00,24.85,24.87,24.64,24.73,32416.0,22.3058,22.3238,22.1173,22.1981,32416.0
2020-04-15 11:10:00,24.73,24.86,24.73,24.82,58854.0,22.1981,22.3148,22.1981,22.2789,58854.0
2020-04-15 11:20:00,24.79,24.85,24.74,24.81,23976.0,22.252,22.3058,22.2071,22.2699,23976.0
2020-04-15 11:30:00,24.85,24.99,24.8,24.82,31466.0,22.3058,22.4315,22.2609,22.2789,31466.0
2020-04-15 11:40:00,24.83,24.84,24.66,24.68,45688.0,22.2879,22.2968,22.1353,22.1532,45688.0
2020-04-15 11:50:00,24.68,24.72,24.64,24.69,27020.0,22.1532,22.1891,22.1173,22.1622,27020.0
2020-04-15 12:00:00,24.69,24.75,24.5,24.5,47632.0,22.1622,22.2161,21.9917,21.9917,47632.0
2020-04-15 12:10:00,24.51,24.59,24.46,24.54,50046.0,22.0006,22.0724,21.9557,22.0276,50046.0
2020-04-15 12:20:00,24.55,24.64,24.52,24.61,30820.0,22.0365,22.1173,22.0096,22.0904,30820.0
2020-04-15 12:30:00,24.61,24.63,24.48,24.48,49998.0,22.0904,22.1083,21.9737,21.9737,49998.0
2020-04-15 12:40:00,24.49,24.57,24.42,24.42,44936.0,21.9827,22.0545,21.9198,21.9198,44936.0
2020-04-15 12:50:00,24.42,24.53,24.39,24.52,45704.0,21.9198,22.0186,21.8929,22.0096,45704.0
2020-04-15 13:00:00,24.52,24.68,24.5,24.68,33824.0,22.0096,22.1532,21.9917,22.1532,33824.0
2020-04-15 13:10:00,24.68,24.76,24.61,24.72,34494.0,22.1532,22.225,22.0904,22.1891,34494.0
2020-04-15 13:20:00,24.72,24.73,24.58,24.64,40832.0,22.1891,22.1981,22.0635,22.1173,40832.0
2020-04-15 13:30:00,24.65,24.66,24.5,24.51,41832.0,22.1263,22.1353,21.9917,22.0006,41832.0
2020-04-15 13:40:00,24.5,24.61,24.49,24.6,73938.0,21.9917,22.0904,21.9827,22.0814,73938.0
2020-04-15 13:50:00,24.64,24.67,24.57,24.67,62472.0,22.1173,22.1442,22.0545,22.1442,62472.0
2020-04-15 14:00:00,24.69,24.83,24.61,24.65,37190.0,22.1622,22.2879,22.0904,22.1263,37190.0
2020-04-15 14:10:00,24.67,24.83,24.66,24.77,36812.0,22.1442,22.2879,22.1353,22.234,36812.0
2020-04-15 14:20:00,24.77,24.82,24.74,24.82,33698.0,22.234,22.2789,22.2071,22.2789,33698.0
2020-04-15 14:30:00,24.83,24.94,24.8,24.92,40582.0,22.2879,22.3866,22.2609,22.3687,40582.0
2020-04-15 14:40:00,24.91,24.91,24.75,24.75,34054.0,22.3597,22.3597,22.2161,22.2161,34054.0
2020-04-15 14:50:00,24.76,24.83,24.71,24.78,42078.0,22.225,22.2879,22.1802,22.243,42078.0
2020-04-15 15:00:00,24.78,24.82,24.68,24.71,44986.0,22.243,22.2789,22.1532,22.1802,44986.0
2020-04-15 15:10:00,24.72,24.88,24.68,24.81,61104.0,22.1891,22.3327,22.1532,22.2699,61104.0
2020-04-15 15:20:00,24.81,24.84,24.71,24.74,59230.0,22.2699,22.2968,22.1802,22.2071,59230.0
2020-04-15 15:30:00,24.75,24.84,24.64,24.75,124866.0,22.2161,22.2968,22.1173,22.2161,124866.0
2020-04-15 15:40:00,24.75,24.81,24.59,24.65,130644.0,22.2161,22.2699,22.0724,22.1263,130644.0
2020-04-15 15:50:00,24.63,24.68,24.5,24.63,316734.0,22.1083,22.1532,21.9917,22.1083,316734.0
2020-04-16 09:30:00,24.81,24.96,24.42,24.53,48614.0,22.2699,22.4046,21.9198,22.0186,48614.0
2020-04-16 09:40:00,24.57,24.93,24.57,24.7,30142.0,22.0545,22.3776,22.0545,22.1712,30142.0
2020-04-16 09:50:00,24.66,24.75,24.36,24.47,19654.0,22.1353,22.2161,21.866,21.9647,19654.0
2020-04-16 10:00:00,24.48,24.7,24.45,24.64,28916.0,21.9737,22.1712,21.9468,22.1173,28916.0
2020-04-16 10:10:00,24.67,24.88,24.61,24.8,36284.0,22.1442,22.3327,22.0904,22.2609,36284.0
2020-04-16 10:20:00,24.82,25.05,24.82,24.95,25214.0,22.2789,22.4853,22.2789,22.3956,25214.0
2020-04-16 10:30:00,24.95,25.09,24.91,24.91,6600.0,22.3956,22.5212,22.3597,22.3597,6600.0
2020-04-16 10:40:00,24.86,24.95,24.75,24.87,29642.0,22.3148,22.3956,22.2161,22.3238,29642.0
2020-04-16 10:50:00,24.85,25.0,24.8,24.97,138056.0,22.3058,22.4405,22.2609,22.4135,138056.0
2020-04-16 11:00:00,25.0,25.29,24.96,25.28,21818.0,22.4405,22.7008,22.4046,22.6918,21818.0
2020-04-16 11:10:00,25.3,25.33,25.04,25.13,17322.0,22.7097,22.7367,22.4764,22.5572,17322.0
2020-04-16 11:20:00,25.11,25.14,24.86,24.86,24034.0,22.5392,22.5661,22.3148,22.3148,24034.0
2020-04-16 11:30:00,24.88,24.9,24.8,24.85,14100.0,22.3327,22.3507,22.2609,22.3058,14100.0
2020-04-16 11:40:00,24.86,24.88,24.68,24.75,21202.0,22.3148,22.3327,22.1532,22.2161,21202.0
2020-04-16 11:50:00,24.79,24.87,24.75,24.79,22962.0,22.252,22.3238,22.2161,22.252,22962.0
2020-04-16 12:00:00,24.77,24.84,24.63,24.63,19808.0,22.234,22.2968,22.1083,22.1083,19808.0
2020-04-16 12:10:00,24.61,24.68,24.37,24.4,25110.0,22.0904,22.1532,21.875,21.9019,25110.0
2020-04-16 12:20:00,24.33,24.38,24.26,24.33,37576.0,21.8391,21.8839,21.7762,21.8391,37576.0
2020-04-16 12:30:00,24.33,24.33,24.11,24.16,29140.0,21.8391,21.8391,21.6416,21.6865,29140.0
2020-04-16 12:40:00,24.16,24.24,24.14,24.15,18516.0,21.6865,21.7583,21.6685,21.6775,18516.0
2020-04-16 12:50:00,24.18,24.23,24.13,24.15,16216.0,21.7044,21.7493,21.6595,21.6775,16216.0
2020-04-16 13:00:00,24.18,24.35,24.18,24.27,60666.0,21.7044,21.857,21.7044,21.7852,60666.0
2020-04-16 13:10:00,24.27,24.31,24.2,24.27,35156.0,21.7852,21.8211,21.7224,21.7852,35156.0
2020-04-16 13:20:00,24.25,24.3,24.22,24.25,26330.0,21.7672,21.8121,21.7403,21.7672,26330.0
2020-04-16 13:30:00,24.25,24.29,24.16,24.17,18460.0,21.7672,21.8032,21.6865,21.6954,18460.0
2020-04-16 13:40:00,24.18,24.25,24.15,24.18,12014.0,21.7044,21.7672,21.6775,21.7044,12014.0
2020-04-16 13:50:00,24.18,24.21,24.04,24.18,30312.0,21.7044,21.7313,21.5788,21.7044,30312.0
2020-04-16 14:00:00,24.21,24.27,24.11,24.25,38512.0,21.7313,21.7852,21.6416,21.7672,38512.0
2020-04-16 14:10:00,24.27,24.28,24.2,24.23,36118.0,21.7852,21.7942,21.7224,21.7493,36118.0
2020-04-16 14:20:00,24.24,24.26,24.16,24.23,21080.0,21.7583,21.7762,21.6865,21.7493,21080.0
2020-04-16 14:30:00,24.24,24.38,24.23,24.31,45766.0,21.7583,21.8839,21.7493,21.8211,45766.0
2020-04-16 14:40:00,24.31,24.31,24.2,24.2,35086.0,21.8211,21.8211,21.7224,21.7224,35086.0
2020-04-16 14:50:00,24.22,24.24,24.18,24.18,25188.0,21.7403,21.7583,21.7044,21.7044,25188.0
2020-04-16 15:00:00,24.19,24.22,24.09,24.11,36948.0,21.7134,21.7403,21.6236,21.6416,36948.0
2020-04-16 15:10:00,24.1,24.11,23.99,24.03,49438.0,21.6326,21.6416,21.5339,21.5698,49438.0
2020-04-16 15:20:00,24.03,24.07,23.95,23.98,81272.0,21.5698,21.6057,21.498,21.5249,81272.0
2020-04-16 15:30:00,23.98,24.17,23.95,24.15,137836.0,21.5249,21.6954,21.498,21.6775,137836.0
2020-04-16 15:40:00,24.15,24.39,24.13,24.25,119216.0,21.6775,21.8929,21.6595,21.7672,119216.0
2020-04-16 15:50:00,24.27,24.48,24.24,24.3,433120.0,21.7852,21.9737,21.7583,21.8121,433120.0
2020-04-17 09:30:00,25.74,26.48,25.65,26.25,97584.0,23.1047,23.7689,23.0239,23.5625,97584.0
2020-04-17 09:40:00,26.18,26.25,25.89,26.23,33090.0,23.4997,23.5625,23.2393,23.5445,33090.0
2020-04-17 09:50:00,26.25,26.32,26.05,26.25,52732.0,23.5625,23.6253,23.383,23.5625,52732.0
2020-04-17 10:00:00,26.2,26.26,25.91,25.93,57156.0,23.5176,23.5715,23.2573,23.2752,57156.0
2020-04-17 10:10:00,25.9,26.0,25.63,25.68,126344.0,23.2483,23.3381,23.006,23.0508,126344.0
2020-04-17 10:20:00,25.67,25.71,25.56,25.68,32518.0,23.0419,23.0778,22.9431,23.0508,32518.0
2020-04-17 10:30:00,25.59,25.61,25.18,25.24,51590.0,22.9701,22.988,22.602,22.6559,51590.0
2020-04-17 10:40:00,25.24,25.29,25.17,25.24,57872.0,22.6559,22.7008,22.5931,22.6559,57872.0
2020-04-17 10:50:00,25.27,25.5,25.27,25.42,24682.0,22.6828,22.8893,22.6828,22.8175,24682.0
2020-04-17 11:00:00,25.42,25.73,25.34,25.64,32322.0,22.8175,23.0957,22.7457,23.0149,32322.0
2020-04-17 11:10:00,25.65,25.8,25.56,25.8,30232.0,23.0239,23.1586,22.9431,23.1586,30232.0
2020-04-17 11:20:00,25.8,25.93,25.69,25.75,27160.0,23.1586,23.2752,23.0598,23.1137,27160.0
2020-04-17 11:30:00,25.75,25.9,25.65,25.86,90642.0,23.1137,23.2483,23.0239,23.2124,90642.0
2020-04-17 11:40:00,25.85,25.85,25.68,25.72,53984.0,23.2034,23.2034,23.0508,23.0867,53984.0
2020-04-17 11:50:00,25.74,25.96,25.71,25.8,29990.0,23.1047,23.3022,23.0778,23.1586,29990.0
2020-04-17 12:00:00,25.81,25.88,25.68,25.77,84842.0,23.1675,23.2304,23.0508,23.1316,84842.0
2020-04-17 12:10:00,25.73,25.95,25.73,25.93,33184.0,23.0957,23.2932,23.0957,23.2752,33184.0
2020-04-17 12:20:00,25.93,25.95,25.74,25.89,35228.0,23.2752,23.2932,23.1047,23.2393,35228.0
2020-04-17 12:30:00,25.92,26.01,25.81,26.01,26792.0,23.2663,23.3471,23.1675,23.3471,26792.0
2020-04-17 12:40:00,26.01,26.02,25.89,26.01,23220.0,23.3471,23.356,23.2393,23.3471,23220.0
2020-04-17 12:50:00,26.01,26.02,25.93,25.93,24146.0,23.3471,23.356,23.2752,23.2752,24146.0
2020-04-17 13:00:00,25.96,25.99,25.91,25.92,6800.0,23.3022,23.3291,23.2573,23.2663,6800.0
2020-04-17 13:10:00,25.92,25.95,25.85,25.95,20506.0,23.2663,23.2932,23.2034,23.2932,20506.0
2020-04-17 13:20:00,25.95,25.95,25.75,25.76,18476.0,23.2932,23.2932,23.1137,23.1227,18476.0
2020-04-17 13:30:00,25.78,25.81,25.7,25.78,41436.0,23.1406,23.1675,23.0688,23.1406,41436.0
2020-04-17 13:40:00,25.75,25.83,25.66,25.68,35092.0,23.1137,23.1855,23.0329,23.0508,35092.0
2020-04-17 13:50:00,25.64,25.7,25.62,25.68,14122.0,23.0149,23.0688,22.997,23.0508,14122.0
2020-04-17 14:00:00,25.7,25.7,25.59,25.62,25816.0,23.0688,23.0688,22.9701,22.997,25816.0
2020-04-17 14:10:00,25.62,25.68,25.61,25.65,32298.0,22.997,23.0508,22.988,23.0239,32298.0
2020-04-17 14:20:00,25.65,25.72,25.63,25.64,41636.0,23.0239,23.0867,23.006,23.0149,41636.0
2020-04-17 14:30:00,25.64,25.71,25.63,25.71,89108.0,23.0149,23.0778,23.006,23.0778,89108.0
2020-04-17 14:40:00,25.71,25.75,25.64,25.65,34110.0,23.0778,23.1137,23.0149,23.0239,34110.0
2020-04-17 14:50:00,25.65,25.67,25.52,25.61,62322.0,23.0239,23.0419,22.9072,22.988,62322.0
2020-04-17 15:00:00,25.62,25.83,25.6,25.74,63350.0,22.997,23.1855,22.979,23.1047,63350.0
2020-04-17 15:10:00,25.73,25.73,25.65,25.69,31228.0,23.0957,23.0957,23.0239,23.0598,31228.0
2020-04-17 15:20:00,25.68,25.7,25.56,25.68,57692.0,23.0508,23.0688,22.9431,23.0508,57692.0
2020-04-17 15:30:00,25.68,25.83,25.66,25.81,62104.0,23.0508,23.1855,23.0329,23.1675,62104.0
2020-04-17 15:40:00,25.83,25.9,25.78,25.9,104052.0,23.1855,23.2483,23.1406,23.2483,104052.0
2020-04-17 15:50:00,25.96,25.99,25.81,25.82,228292.0,23.3022,23.3291,23.1675,23.1765,228292.0
2020-04-20 09:30:00,25.63,25.63,25.22,25.33,112198.0,23.006,23.006,22.6379,22.7367,112198.0
2020-04-20 09:40:00,25.37,25.68,25.31,25.6,53902.0,22.7726,23.0508,22.7187,22.979,53902.0
2020-04-20 09:50:00,25.61,25.97,25.42,25.83,67348.0,22.988,23.3112,22.8175,23.1855,67348.0
2020-04-20 10:00:00,25.86,26.05,25.71,25.93,68876.0,23.2124,23.383,23.0778,23.2752,68876.0
2020-04-20 10:10:00,25.88,25.96,25.58,25.74,71732.0,23.2304,23.3022,22.9611,23.1047,71732.0
2020-04-20 10:20:00,25.75,25.86,25.62,25.62,54708.0,23.1137,23.2124,22.997,22.997,54708.0
2020-04-20 10:30:00,25.66,25.75,25.51,25.51,35904.0,23.0329,23.1137,22.8982,22.8982,35904.0
2020-04-20 10:40:00,25.59,25.89,25.59,25.85,73584.0,22.9701,23.2393,22.9701,23.2034,73584.0
2020-04-20 10:50:00,25.83,26.0,25.83,26.0,21268.0,23.1855,23.3381,23.1855,23.3381,21268.0
2020-04-20 11:00:00,25.98,26.07,25.97,26.04,31406.0,23.3201,23.4009,23.3112,23.374,31406.0
2020-04-20 11:10:00,26.05,26.1,25.9,25.93,21510.0,23.383,23.4278,23.2483,23.2752,21510.0
2020-04-20 11:20:00,25.93,26.06,25.85,26.03,70030.0,23.2752,23.3919,23.2034,23.365,70030.0
2020-04-20 11:30:00,26.0,26.18,25.92,26.18,41156.0,23.3381,23.4997,23.2663,23.4997,41156.0
2020-04-20 11:40:00,26.17,26.38,26.08,26.35,86282.0,23.4907,23.6792,23.4099,23.6522,86282.0
2020-04-20 11:50:00,26.35,26.35,26.1,26.18,23424.0,23.6522,23.6522,23.4278,23.4997,23424.0
2020-04-20 12:00:00,26.19,26.28,26.13,26.28,40966.0,23.5086,23.5894,23.4548,23.5894,40966.0
2020-04-20 12:10:00,26.26,26.26,26.15,26.18,30906.0,23.5715,23.5715,23.4727,23.4997,30906.0
2020-04-20 12:20:00,26.18,26.25,26.18,26.2,19328.0,23.4997,23.5625,23.4997,23.5176,19328.0
2020-04-20 12:30:00,26.2,26.34,26.2,26.3,15426.0,23.5176,23.6433,23.5176,23.6074,15426.0
2020-04-20 12:40:00,26.29,26.33,26.25,26.29,16170.0,23.5984,23.6343,23.5625,23.5984,16170.0
2020-04-20 12:50:00,26.32,26.32,26.21,26.23,21060.0,23.6253,23.6253,23.5266,23.5445,21060.0
2020-04-20 13:00:00,26.22,26.22,26.11,26.18,30632.0,23.5356,23.5356,23.4368,23.4997,30632.0
2020-04-20 13:10:00,26.18,26.18,26.08,26.14,22086.0,23.4997,23.4997,23.4099,23.4637,22086.0
2020-04-20 13:20:00,26.14,26.19,26.07,26.17,48484.0,23.4637,23.5086,23.4009,23.4907,48484.0
2020-04-20 13:30:00,26.16,26.17,25.85,25.87,36712.0,23.4817,23.4907,23.2034,23.2214,36712.0
2020-04-20 13:40:00,25.89,25.93,25.85,25.93,29864.0,23.2393,23.2752,23.2034,23.2752,29864.0
2020-04-20 13:50:00,25.95,26.06,25.92,25.96,19494.0,23.2932,23.3919,23.2663,23.3022,19494.0
2020-04-20 14:00:00,25.96,26.01,25.93,25.95,15450.0,23.3022,23.3471,23.2752,23.2932,15450.0
2020-04-20 14:10:00,25.95,25.95,25.75,25.77,14314.0,23.2932,23.2932,23.1137,23.1316,14314.0
2020-04-20 14:20:00,25.8,25.81,25.59,25.6,28562.0,23.1586,23.1675,22.9701,22.979,28562.0
2020-04-20 14:30:00,25.61,25.71,25.59,25.63,43576.0,22.988,23.0778,22.9701,23.006,43576.0
2020-04-20 14:40:00,25.64,25.66,25.55,25.64,30836.0,23.0149,23.0329,22.9342,23.0149,30836.0
2020-04-20 14:50:00,25.63,25.64,25.27,25.28,47186.0,23.006,23.0149,22.6828,22.6918,47186.0
2020-04-20 15:00:00,25.28,25.44,25.27,25.39,33746.0,22.6918,22.8354,22.6828,22.7905,33746.0
2020-04-20 15:10:00,25.4,25.42,25.32,25.33,34940.0,22.7995,22.8175,22.7277,22.7367,34940.0
2020-04-20 15:20:00,25.34,25.43,25.3,25.38,102380.0,22.7457,22.8264,22.7097,22.7816,102380.0
2020-04-20 15:30:00,25.37,25.42,25.31,25.4,90472.0,22.7726,22.8175,22.7187,22.7995,90472.0
2020-04-20 15:40:00,25.42,25.52,25.4,25.45,57298.0,22.8175,22.9072,22.7995,22.8444,57298.0
2020-04-20 15:50:00,25.44,25.59,25.38,25.4,163130.0,22.8354,22.9701,22.7816,22.7995,163130.0
2020-04-21 09:30:00,25.0,25.03,24.69,24.71,73478.0,22.4405,22.4674,22.1622,22.1802,73478.0
2020-04-21 09:40:00,24.71,25.45,24.71,25.35,39870.0,22.1802,22.8444,22.1802,22.7546,39870.0
2020-04-21 09:50:00,25.38,25.64,25.26,25.45,16056.0,22.7816,23.0149,22.6738,22.8444,16056.0
2020-04-21 10:00:00,25.4,25.46,25.27,25.4,22978.0,22.7995,22.8534,22.6828,22.7995,22978.0
2020-04-21 10:10:00,25.47,25.47,25.27,25.36,26496.0,22.8623,22.8623,22.6828,22.7636,26496.0
2020-04-21 10:20:00,25.38,25.55,25.31,25.54,33966.0,22.7816,22.9342,22.7187,22.9252,33966.0
2020-04-21 10:30:00,25.54,25.7,25.47,25.6,26798.0,22.9252,23.0688,22.8623,22.979,26798.0
2020-04-21 10:40:00,25.57,25.73,25.56,25.61,20692.0,22.9521,23.0957,22.9431,22.988,20692.0
2020-04-21 10:50:00,25.54,25.57,25.34,25.38,14230.0,22.9252,22.9521,22.7457,22.7816,14230.0
2020-04-21 11:00:00,25.38,25.49,25.11,25.3,122046.0,22.7816,22.8803,22.5392,22.7097,122046.0
2020-04-21 11:10:00,25.31,25.35,25.17,25.32,14910.0,22.7187,22.7546,22.5931,22.7277,14910.0
2020-04-21 11:20:00,25.36,25.45,25.35,25.36,317516.0,22.7636,22.8444,22.7546,22.7636,317516.0
2020-04-21 11:30:00,25.36,25.58,25.3,25.52,23044.0,22.7636,22.9611,22.7097,22.9072,23044.0
2020-04-21 11:40:00,25.55,25.61,25.42,25.59,15524.0,22.9342,22.988,22.8175,22.9701,15524.0
2020-04-21 11:50:00,25.6,25.8,25.55,25.72,227216.0,22.979,23.1586,22.9342,23.0867,227216.0
2020-04-21 12:00:00,25.74,25.76,25.5,25.52,242578.0,23.1047,23.1227,22.8893,22.9072,242578.0
2020-04-21 12:10:00,25.53,25.58,25.34,25.36,38086.0,22.9162,22.9611,22.7457,22.7636,38086.0
2020-04-21 12:20:00,25.36,25.36,25.27,25.31,30760.0,22.7636,22.7636,22.6828,22.7187,30760.0
2020-04-21 12:30:00,25.33,25.33,25.14,25.2,48986.0,22.7367,22.7367,22.5661,22.62,48986.0
2020-04-21 12:40:00,25.2,25.25,25.09,25.16,35144.0,22.62,22.6649,22.5212,22.5841,35144.0
2020-04-21 12:50:00,25.15,25.43,25.15,25.33,70036.0,22.5751,22.8264,22.5751,22.7367,70036.0
2020-04-21 13:00:00,25.36,25.44,25.35,25.4,30272.0,22.7636,22.8354,22.7546,22.7995,30272.0
2020-04-21 13:10:00,25.42,25.43,25.3,25.32,64230.0,22.8175,22.8264,22.7097,22.7277,64230.0
2020-04-21 13:20:00,25.33,25.56,25.33,25.53,23448.0,22.7367,22.9431,22.7367,22.9162,23448.0
2020-04-21 13:30:00,25.57,25.71,25.5,25.68,67654.0,22.9521,23.0778,22.8893,23.0508,67654.0
2020-04-21 13:40:00,25.68,25.7,25.55,25.6,137434.0,23.0508,23.0688,22.9342,22.979,137434.0
2020-04-21 13:50:00,25.61,25.8,25.6,25.75,30504.0,22.988,23.1586,22.979,23.1137,30504.0
2020-04-21 14:00:00,25.73,25.9,25.67,25.82,29696.0,23.0957,23.2483,23.0419,23.1765,29696.0
2020-04-21 14:10:00,25.81,25.83,25.72,25.73,26892.0,23.1675,23.1855,23.0867,23.0957,26892.0
2020-04-21 14:20:00,25.73,25.93,25.72,25.88,37832.0,23.0957,23.2752,23.0867,23.2304,37832.0
2020-04-21 14:30:00,25.86,26.02,25.86,26.02,69812.0,23.2124,23.356,23.2124,23.356,69812.0
2020-04-21 14:40:00,26.01,26.05,25.96,25.97,254408.0,23.3471,23.383,23.3022,23.3112,254408.0
2020-04-21 14:50:00,25.96,26.07,25.95,26.01,55966.0,23.3022,23.4009,23.2932,23.3471,55966.0
2020-04-21 15:00:00,26.03,26.12,25.97,26.08,47006.0,23.365,23.4458,23.3112,23.4099,47006.0
2020-04-21 15:10:00,26.07,26.23,26.06,26.07,551526.0,23.4009,23.5445,23.3919,23.4009,551526.0
2020-04-21 15:20:00,26.06,26.08,25.89,25.93,120176.0,23.3919,23.4099,23.2393,23.2752,120176.0
2020-04-21 15:30:00,25.93,26.16,25.86,26.16,70826.0,23.2752,23.4817,23.2124,23.4817,70826.0
2020-04-21 15:40:00,26.14,26.32,26.1,26.26,132936.0,23.4637,23.6253,23.4278,23.5715,132936.0
2020-04-21 15:50:00,26.25,26.28,26.13,26.18,359792.0,23.5625,23.5894,23.4548,23.4997,359792.0
2020-04-22 09:30:00,26.74,26.76,26.32,26.61,23882.0,24.0023,24.0203,23.6253,23.8856,23882.0
2020-04-22 09:40:00,26.55,26.64,26.15,26.22,23790.0,23.8318,23.9126,23.4727,23.5356,23790.0
2020-04-22 09:50:00,26.2,26.22,25.77,25.82,52358.0,23.5176,23.5356,23.1316,23.1765,52358.0
2020-04-22 10:00:00,25.86,25.9,25.65,25.65,48302.0,23.2124,23.2483,23.0239,23.0239,48302.0
2020-04-22 10:10:00,25.68,26.17,25.68,26.16,92420.0,23.0508,23.4907,23.0508,23.4817,92420.0
2020-04-22 10:20:00,26.02,26.28,25.99,26.11,100518.0,23.356,23.5894,23.3291,23.4368,100518.0
2020-04-22 10:30:00,26.13,26.26,26.11,26.21,54014.0,23.4548,23.5715,23.4368,23.5266,54014.0
2020-04-22 10:40:00,26.24,26.29,26.06,26.09,52742.0,23.5535,23.5984,23.3919,23.4189,52742.0
2020-04-22 10:50:00,26.07,26.13,25.8,25.88,48196.0,23.4009,23.4548,23.1586,23.2304,48196.0
2020-04-22 11:00:00,25.88,25.96,25.77,25.81,61438.0,23.2304,23.3022,23.1316,23.1675,61438.0
2020-04-22 11:10:00,25.79,26.03,25.74,26.01,36298.0,23.1496,23.365,23.1047,23.3471,36298.0
2020-04-22 11:20:00,25.96,25.97,25.83,25.9,25240.0,23.3022,23.3112,23.1855,23.2483,25240.0
2020-04-22 11:30:00,25.9,25.97,25.88,25.96,23308.0,23.2483,23.3112,23.2304,23.3022,23308.0
2020-04-22 11:40:00,25.94,26.09,25.94,26.02,20042.0,23.2842,23.4189,23.2842,23.356,20042.0
2020-04-22 11:50:00,26.05,26.05,25.95,25.96,12412.0,23.383,23.383,23.2932,23.3022,12412.0
2020-04-22 12:00:00,26.0,26.05,25.91,25.91,19918.0,23.3381,23.383,23.2573,23.2573,19918.0
2020-04-22 12:10:00,25.95,25.97,25.8,25.8,28880.0,23.2932,23.3112,23.1586,23.1586,28880.0
2020-04-22 12:20:00,25.84,25.93,25.79,25.92,30468.0,23.1945,23.2752,23.1496,23.2663,30468.0
2020-04-22 12:30:00,25.93,26.04,25.93,26.01,21954.0,23.2752,23.374,23.2752,23.3471,21954.0
2020-04-22 12:40:00,26.04,26.13,26.02,26.07,23040.0,23.374,23.4548,23.356,23.4009,23040.0
2020-04-22 12:50:00,26.07,26.19,26.07,26.18,27938.0,23.4009,23.5086,23.4009,23.4997,27938.0
2020-04-22 13:00:00,26.2,26.21,26.0,26.11,15170.0,23.5176,23.5266,23.3381,23.4368,15170.0
2020-04-22 13:10:00,26.09,26.22,26.08,26.21,29324.0,23.4189,23.5356,23.4099,23.5266,29324.0
2020-04-22 13:20:00,26.25,26.29,26.17,26.17,13502.0,23.5625,23.5984,23.4907,23.4907,13502.0
2020-04-22 13:30:00,26.17,26.23,26.14,26.22,41246.0,23.4907,23.5445,23.4637,23.5356,41246.0
2020-04-22 13:40:00,26.22,26.33,26.18,26.33,30950.0,23.5356,23.6343,23.4997,23.6343,30950.0
2020-04-22 13:50:00,26.33,26.44,26.31,26.43,48070.0,23.6343,23.733,23.6163,23.7241,48070.0
2020-04-22 14:00:00,26.43,26.45,26.31,26.34,17740.0,23.7241,23.742,23.6163,23.6433,17740.0
2020-04-22 14:10:00,26.35,26.46,26.3,26.44,32286.0,23.6522,23.751,23.6074,23.733,32286.0
2020-04-22 14:20:00,26.46,26.58,26.46,26.52,41758.0,23.751,23.8587,23.751,23.8048,41758.0
2020-04-22 14:30:00,26.54,26.75,26.44,26.68,82546.0,23.8228,24.0113,23.733,23.9485,82546.0
2020-04-22 14:40:00,26.67,26.7,26.49,26.61,31806.0,23.9395,23.9664,23.7779,23.8856,31806.0
2020-04-22 14:50:00,26.65,26.65,26.4,26.46,61204.0,23.9215,23.9215,23.6971,23.751,61204.0
2020-04-22 15:00:00,26.43,26.54,26.36,26.54,33660.0,23.7241,23.8228,23.6612,23.8228,33660.0
2020-04-22 15:10:00,26.52,26.54,26.48,26.52,56540.0,23.8048,23.8228,23.7689,23.8048,56540.0
2020-04-22 15:20:00,26.51,26.58,26.41,26.51,60740.0,23.7959,23.8587,23.7061,23.7959,60740.0
2020-04-22 15:30:00,26.5,26.55,26.49,26.54,62086.0,23.7869,23.8318,23.7779,23.8228,62086.0
2020-04-22 15:40:00,26.54,26.58,26.5,26.57,104102.0,23.8228,23.8587,23.7869,23.8497,104102.0
2020-04-22 15:50:00,26.58,26.62,26.48,26.5,220590.0,23.8587,23.8946,23.7689,23.7869,220590.0
2020-04-23 09:30:00,26.29,26.94,26.09,26.75,36904.0,23.8049,24.3935,23.6238,24.2214,36904.0
2020-04-23 09:40:00,26.8,26.83,26.57,26.75,31244.0,24.2667,24.2939,24.0584,24.2214,31244.0
2020-04-23 09:50:00,26.67,26.75,26.5,26.74,33980.0,24.149,24.2214,23.9951,24.2124,33980.0
2020-04-23 10:00:00,26.75,26.88,26.66,26.83,23846.0,24.2214,24.3391,24.1399,24.2939,23846.0
2020-04-23 10:10:00,26.78,26.84,26.64,26.84,16372.0,24.2486,24.3029,24.1218,24.3029,16372.0
2020-04-23 10:20:00,26.86,27.01,26.81,27.0,61824.0,24.321,24.4568,24.2758,24.4478,61824.0
2020-04-23 10:30:00,27.0,27.11,26.92,27.11,49962.0,24.4478,24.5474,24.3754,24.5474,49962.0
2020-04-23 10:40:00,27.08,27.41,27.08,27.36,72688.0,24.5202,24.819,24.5202,24.7738,72688.0
2020-04-23 10:50:00,27.39,27.41,27.3,27.35,60574.0,24.8009,24.819,24.7194,24.7647,60574.0
2020-04-23 11:00:00,27.34,27.43,27.24,27.41,64916.0,24.7557,24.8371,24.6651,24.819,64916.0
2020-04-23 11:10:00,27.4,27.56,27.36,27.5,260406.0,24.81,24.9549,24.7738,24.9005,260406.0
2020-04-23 11:20:00,27.49,27.63,27.43,27.49,119276.0,24.8915,25.0182,24.8371,24.8915,119276.0
2020-04-23 11:30:00,27.48,27.52,27.36,27.4,53622.0,24.8824,24.9186,24.7738,24.81,53622.0
2020-04-23 11:40:00,27.43,27.58,27.37,27.45,59602.0,24.8371,24.973,24.7828,24.8553,59602.0
2020-04-23 11:50:00,27.46,27.56,27.38,27.52,146706.0,24.8643,24.9549,24.7919,24.9186,146706.0
2020-04-23 12:00:00,27.53,27.59,27.44,27.59,52946.0,24.9277,24.982,24.8462,24.982,52946.0
2020-04-23 12:10:00,27.58,27.58,27.43,27.54,27812.0,24.973,24.973,24.8371,24.9367,27812.0
2020-04-23 12:20:00,27.51,27.6,27.45,27.5,22050.0,24.9096,24.9911,24.8553,24.9005,22050.0
2020-04-23 12:30:00,27.5,27.55,27.48,27.55,47594.0,24.9005,24.9458,24.8824,24.9458,47594.0
2020-04-23 12:40:00,27.55,27.63,27.03,27.3,90538.0,24.9458,25.0182,24.475,24.7194,90538.0
2020-04-23 12:50:00,27.29,27.42,27.17,27.39,69846.0,24.7104,24.8281,24.6017,24.8009,69846.0
2020-04-23 13:00:00,27.4,27.52,27.27,27.33,82722.0,24.81,24.9186,24.6923,24.7466,82722.0
2020-04-23 13:10:00,27.35,27.46,27.3,27.35,27742.0,24.7647,24.8643,24.7194,24.7647,27742.0
2020-04-23 13:20:00,27.34,27.41,27.24,27.41,142192.0,24.7557,24.819,24.6651,24.819,142192.0
2020-04-23 13:30:00,27.4,27.46,27.28,27.31,32678.0,24.81,24.8643,24.7013,24.7285,32678.0
2020-04-23 13:40:00,27.32,27.36,27.25,27.3,126154.0,24.7375,24.7738,24.6742,24.7194,126154.0
2020-04-23 13:50:00,27.31,27.36,27.22,27.29,176432.0,24.7285,24.7738,24.647,24.7104,176432.0
2020-04-23 14:00:00,27.3,27.34,27.25,27.26,51958.0,24.7194,24.7557,24.6742,24.6832,51958.0
2020-04-23 14:10:00,27.28,27.45,27.22,27.45,58752.0,24.7013,24.8553,24.647,24.8553,58752.0
2020-04-23 14:20:00,27.43,27.56,27.4,27.47,31738.0,24.8371,24.9549,24.81,24.8734,31738.0
2020-04-23 14:30:00,27.49,27.5,27.29,27.35,30358.0,24.8915,24.9005,24.7104,24.7647,30358.0
2020-04-23 14:40:00,27.35,27.49,27.35,27.45,22938.0,24.7647,24.8915,24.7647,24.8553,22938.0
2020-04-23 14:50:00,27.47,27.61,27.47,27.5,66666.0,24.8734,25.0001,24.8734,24.9005,66666.0
2020-04-23 15:00:00,27.49,27.5,27.41,27.46,34570.0,24.8915,24.9005,24.819,24.8643,34570.0
2020-04-23 15:10:00,27.45,27.53,27.4,27.4,35354.0,24.8553,24.9277,24.81,24.81,35354.0
2020-04-23 15:20:00,27.4,27.49,27.35,27.43,56298.0,24.81,24.8915,24.7647,24.8371,56298.0
2020-04-23 15:30:00,27.42,27.43,27.25,27.36,97176.0,24.8281,24.8371,24.6742,24.7738,97176.0
2020-04-23 15:40:00,27.36,27.46,27.27,27.46,79514.0,24.7738,24.8643,24.6923,24.8643,79514.0
2020-04-23 15:50:00,27.48,27.5,27.41,27.42,285672.0,24.8824,24.9005,24.819,24.8281,285672.0
2020-04-24 09:30:00,27.77,28.5,27.7,28.13,174800.0,25.145,25.806,25.0816,25.471,174800.0
2020-04-24 09:40:00,27.8,28.1,27.55,27.76,61372.0,25.1722,25.4438,24.9458,25.136,61372.0
2020-04-24 09:50:00,27.68,28.11,27.59,27.78,41378.0,25.0635,25.4529,24.982,25.1541,41378.0
2020-04-24 10:00:00,27.74,27.98,27.68,27.81,32932.0,25.1178,25.3352,25.0635,25.1812,32932.0
2020-04-24 10:10:00,27.81,28.09,27.78,27.9,55732.0,25.1812,25.4348,25.1541,25.2627,55732.0
2020-04-24 10:20:00,27.84,28.06,27.79,27.81,91810.0,25.2084,25.4076,25.1631,25.1812,91810.0
2020-04-24 10:30:00,27.77,27.99,27.73,27.94,45804.0,25.145,25.3442,25.1088,25.2989,45804.0
2020-04-24 10:40:00,27.94,28.07,27.84,28.04,32238.0,25.2989,25.4166,25.2084,25.3895,32238.0
2020-04-24 10:50:00,28.06,28.25,28.02,28.24,135534.0,25.4076,25.5796,25.3714,25.5706,135534.0
2020-04-24 11:00:00,28.22,28.36,28.13,28.16,136800.0,25.5525,25.6792,25.471,25.4981,136800.0
2020-04-24 11:10:00,28.15,28.59,28.11,28.58,197050.0,25.4891,25.8875,25.4529,25.8784,197050.0
2020-04-24 11:20:00,28.58,28.58,28.3,28.43,70052.0,25.8784,25.8784,25.6249,25.7426,70052.0
2020-04-24 11:30:00,28.44,28.54,28.35,28.43,66446.0,25.7517,25.8422,25.6702,25.7426,66446.0
2020-04-24 11:40:00,28.42,28.5,28.34,28.48,58294.0,25.7336,25.806,25.6611,25.7879,58294.0
2020-04-24 11:50:00,28.43,28.54,28.34,28.35,46066.0,25.7426,25.8422,25.6611,25.6702,46066.0
2020-04-24 12:00:00,28.35,28.36,28.13,28.29,253386.0,25.6702,25.6792,25.471,25.6159,253386.0
2020-04-24 12:10:00,28.27,28.3,28.14,28.18,68184.0,25.5977,25.6249,25.48,25.5163,68184.0
2020-04-24 12:20:00,28.17,28.25,28.15,28.24,56194.0,25.5072,25.5796,25.4891,25.5706,56194.0
2020-04-24 12:30:00,28.23,28.27,28.12,28.25,43854.0,25.5615,25.5977,25.4619,25.5796,43854.0
2020-04-24 12:40:00,28.25,28.35,28.19,28.35,47044.0,25.5796,25.6702,25.5253,25.6702,47044.0
2020-04-24 12:50:00,28.32,28.4,28.3,28.36,40596.0,25.643,25.7155,25.6249,25.6792,40596.0
2020-04-24 13:00:00,28.35,28.42,28.31,28.32,52372.0,25.6702,25.7336,25.634,25.643,52372.0
2020-04-24 13:10:00,28.3,28.51,28.28,28.5,83456.0,25.6249,25.8151,25.6068,25.806,83456.0
2020-04-24 13:20:00,28.5,28.75,28.49,28.74,49026.0,25.806,26.0324,25.7969,26.0233,49026.0
2020-04-24 13:30:00,28.75,28.85,28.7,28.75,74374.0,26.0324,26.1229,25.9871,26.0324,74374.0
2020-04-24 13:40:00,28.75,28.76,28.67,28.73,49472.0,26.0324,26.0414,25.9599,26.0143,49472.0
2020-04-24 13:50:00,28.75,28.82,28.71,28.8,54112.0,26.0324,26.0958,25.9962,26.0776,54112.0
2020-04-24 14:00:00,28.82,28.83,28.67,28.74,51914.0,26.0958,26.1048,25.9599,26.0233,51914.0
2020-04-24 14:10:00,28.75,28.86,28.71,28.86,35424.0,26.0324,26.132,25.9962,26.132,35424.0
2020-04-24 14:20:00,28.91,28.92,28.73,28.81,80020.0,26.1772,26.1863,26.0143,26.0867,80020.0
2020-04-24 14:30:00,28.79,28.83,28.74,28.83,29454.0,26.0686,26.1048,26.0233,26.1048,29454.0
2020-04-24 14:40:00,28.81,28.84,28.77,28.84,26848.0,26.0867,26.1139,26.0505,26.1139,26848.0
2020-04-24 14:50:00,28.85,28.86,28.73,28.8,45308.0,26.1229,26.132,26.0143,26.0776,45308.0
2020-04-24 15:00:00,28.8,28.92,28.79,28.91,53802.0,26.0776,26.1863,26.0686,26.1772,53802.0
2020-04-24 15:10:00,28.92,28.99,28.86,28.98,63010.0,26.1863,26.2497,26.132,26.2406,63010.0
2020-04-24 15:20:00,28.98,29.13,28.94,29.08,91986.0,26.2406,26.3765,26.2044,26.3312,91986.0
2020-04-24 15:30:00,29.08,29.11,28.98,29.07,137500.0,26.3312,26.3583,26.2406,26.3221,137500.0
2020-04-24 15:40:00,29.07,29.18,29.03,29.11,159426.0,26.3221,26.4217,26.2859,26.3583,159426.0
2020-04-24 15:50:00,29.09,29.14,28.93,29.02,466688.0,26.3402,26.3855,26.1954,26.2768,466688.0
2020-04-27 09:30:00,29.43,30.47,29.35,30.28,278768.0,26.6481,27.5898,26.5757,27.4177,278768.0
2020-04-27 09:40:00,30.22,30.37,29.93,30.37,153480.0,27.3634,27.4992,27.1008,27.4992,153480.0
2020-04-27 09:50:00,30.34,30.66,30.27,30.45,178898.0,27.4721,27.7618,27.4087,27.5717,178898.0
2020-04-27 10:00:00,30.45,30.49,30.27,30.45,180498.0,27.5717,27.6079,27.4087,27.5717,180498.0
2020-04-27 10:10:00,30.46,30.92,30.38,30.81,157224.0,27.5807,27.9972,27.5083,27.8976,157224.0
2020-04-27 10:20:00,30.82,30.88,30.65,30.82,161214.0,27.9067,27.961,27.7528,27.9067,161214.0
2020-04-27 10:30:00,30.86,31.0,30.81,30.9,381906.0,27.9429,28.0697,27.8976,27.9791,381906.0
2020-04-27 10:40:00,30.9,31.17,30.89,31.12,217924.0,27.9791,28.2236,27.9701,28.1783,217924.0
2020-04-27 10:50:00,31.11,31.58,31.05,31.4,504818.0,28.1693,28.5949,28.115,28.4319,504818.0
2020-04-27 11:00:00,31.42,31.78,31.29,31.71,640742.0,28.45,28.776,28.3323,28.7126,640742.0
2020-04-27 11:10:00,31.71,31.77,31.4,31.46,233758.0,28.7126,28.7669,28.4319,28.4862,233758.0
2020-04-27 11:20:00,31.47,31.75,31.38,31.64,380166.0,28.4953,28.7488,28.4138,28.6492,380166.0
2020-04-27 11:30:00,31.61,31.83,31.35,31.65,190458.0,28.622,28.8212,28.3866,28.6582,190458.0
2020-04-27 11:40:00,31.67,31.7,31.43,31.43,143960.0,28.6764,28.7035,28.459,28.459,143960.0
2020-04-27 11:50:00,31.43,31.55,31.4,31.47,133232.0,28.459,28.5677,28.4319,28.4953,133232.0
2020-04-27 12:00:00,31.48,31.7,31.41,31.65,164580.0,28.5043,28.7035,28.4409,28.6582,164580.0
2020-04-27 12:10:00,31.69,31.93,31.65,31.74,60762.0,28.6945,28.9118,28.6582,28.7397,60762.0
2020-04-27 12:20:00,31.82,31.86,31.62,31.82,45140.0,28.8122,28.8484,28.6311,28.8122,45140.0
2020-04-27 12:30:00,31.8,31.86,31.64,31.67,76810.0,28.7941,28.8484,28.6492,28.6764,76810.0
2020-04-27 12:40:00,31.74,31.81,31.55,31.65,94846.0,28.7397,28.8031,28.5677,28.6582,94846.0
2020-04-27 12:50:00,31.65,31.83,31.56,31.73,120208.0,28.6582,28.8212,28.5768,28.7307,120208.0
2020-04-27 13:00:00,31.74,31.74,31.41,31.56,71786.0,28.7397,28.7397,28.4409,28.5768,71786.0
2020-04-27 13:10:00,31.55,31.65,31.44,31.51,43816.0,28.5677,28.6582,28.4681,28.5315,43816.0
2020-04-27 13:20:00,31.48,31.65,31.42,31.55,53468.0,28.5043,28.6582,28.45,28.5677,53468.0
2020-04-27 13:30:00,31.55,31.55,31.23,31.3,75240.0,28.5677,28.5677,28.2779,28.3413,75240.0
2020-04-27 13:40:00,31.3,31.4,31.19,31.35,59452.0,28.3413,28.4319,28.2417,28.3866,59452.0
2020-04-27 13:50:00,31.35,31.47,31.33,31.37,58804.0,28.3866,28.4953,28.3685,28.4047,58804.0
2020-04-27 14:00:00,31.38,31.55,31.31,31.36,68440.0,28.4138,28.5677,28.3504,28.3957,68440.0
2020-04-27 14:10:00,31.36,31.39,31.19,31.19,74560.0,28.3957,28.4228,28.2417,28.2417,74560.0
2020-04-27 14:20:00,31.18,31.24,31.05,31.09,81246.0,28.2327,28.287,28.115,28.1512,81246.0
2020-04-27 14:30:00,31.1,31.12,31.01,31.12,85640.0,28.1602,28.1783,28.0787,28.1783,85640.0
2020-04-27 14:40:00,31.13,31.19,30.96,31.0,77598.0,28.1874,28.2417,28.0335,28.0697,77598.0
2020-04-27 14:50:00,31.0,31.0,30.85,30.88,59904.0,28.0697,28.0697,27.9339,27.961,59904.0
2020-04-27 15:00:00,30.88,30.9,30.78,30.79,146134.0,27.961,27.9791,27.8705,27.8795,146134.0
2020-04-27 15:10:00,30.79,30.86,30.7,30.74,187374.0,27.8795,27.9429,27.798,27.8343,187374.0
2020-04-27 15:20:00,30.74,30.99,30.74,30.81,183190.0,27.8343,28.0606,27.8343,27.8976,183190.0
2020-04-27 15:30:00,30.81,30.91,30.75,30.77,291936.0,27.8976,27.9882,27.8433,27.8614,291936.0
2020-04-27 15:40:00,30.77,30.85,30.73,30.75,214096.0,27.8614,27.9339,27.8252,27.8433,214096.0
2020-04-27 15:50:00,30.75,30.85,30.7,30.76,440134.0,27.8433,27.9339,27.798,27.8524,440134.0
2020-04-28 09:30:00,31.54,32.12,31.27,31.8,162278.0,28.5586,29.0838,28.3142,28.7941,162278.0
2020-04-28 09:40:00,31.72,32.33,31.65,32.3,240192.0,28.7216,29.274,28.6582,29.2468,240192.0
2020-04-28 09:50:00,32.27,32.39,31.81,31.81,195322.0,29.2196,29.3283,28.8031,28.8031,195322.0
2020-04-28 10:00:00,31.8,31.89,31.41,31.55,87104.0,28.7941,28.8756,28.4409,28.5677,87104.0
2020-04-28 10:10:00,31.53,31.74,31.46,31.59,60808.0,28.5496,28.7397,28.4862,28.6039,60808.0
2020-04-28 10:20:00,31.55,31.61,31.31,31.32,76110.0,28.5677,28.622,28.3504,28.3594,76110.0
2020-04-28 10:30:00,31.32,31.42,31.25,31.35,42878.0,28.3594,28.45,28.2961,28.3866,42878.0
2020-04-28 10:40:00,31.35,31.4,31.0,31.13,73640.0,28.3866,28.4319,28.0697,28.1874,73640.0
2020-04-28 10:50:00,31.14,31.21,30.87,30.88,63002.0,28.1965,28.2598,27.952,27.961,63002.0
2020-04-28 11:00:00,30.91,31.25,30.73,31.08,69432.0,27.9882,28.2961,27.8252,28.1421,69432.0
2020-04-28 11:10:00,31.09,31.25,31.06,31.17,48138.0,28.1512,28.2961,28.124,28.2236,48138.0
2020-04-28 11:20:00,31.19,31.28,31.07,31.17,33600.0,28.2417,28.3232,28.1331,28.2236,33600.0
2020-04-28 11:30:00,31.15,31.36,31.12,31.28,31798.0,28.2055,28.3957,28.1783,28.3232,31798.0
2020-04-28 11:40:00,31.25,31.26,31.08,31.15,34232.0,28.2961,28.3051,28.1421,28.2055,34232.0
2020-04-28 11:50:00,31.16,31.18,30.94,31.07,31586.0,28.2146,28.2327,28.0154,28.1331,31586.0
2020-04-28 12:00:00,31.08,31.15,30.99,31.1,40214.0,28.1421,28.2055,28.0606,28.1602,40214.0
2020-04-28 12:10:00,31.11,31.19,30.93,30.97,56538.0,28.1693,28.2417,28.0063,28.0425,56538.0
2020-04-28 12:20:00,30.96,31.22,30.96,31.17,71676.0,28.0335,28.2689,28.0335,28.2236,71676.0
2020-04-28 12:30:00,31.17,31.4,31.17,31.4,76742.0,28.2236,28.4319,28.2236,28.4319,76742.0
2020-04-28 12:40:00,31.4,31.55,31.36,31.49,85476.0,28.4319,28.5677,28.3957,28.5134,85476.0
2020-04-28 12:50:00,31.5,31.56,31.4,31.56,37706.0,28.5224,28.5768,28.4319,28.5768,37706.0
2020-04-28 13:00:00,31.56,31.75,31.54,31.73,114684.0,28.5768,28.7488,28.5586,28.7307,114684.0
2020-04-28 13:10:00,31.73,31.77,31.56,31.56,56752.0,28.7307,28.7669,28.5768,28.5768,56752.0
2020-04-28 13:20:00,31.54,31.67,31.43,31.65,92506.0,28.5586,28.6764,28.459,28.6582,92506.0
2020-04-28 13:30:00,31.62,31.66,31.55,31.55,16572.0,28.6311,28.6673,28.5677,28.5677,16572.0
2020-04-28 13:40:00,31.57,31.67,31.56,31.64,82030.0,28.5858,28.6764,28.5768,28.6492,82030.0
2020-04-28 13:50:00,31.62,31.66,31.55,31.63,36326.0,28.6311,28.6673,28.5677,28.6401,36326.0
2020-04-28 14:00:00,31.67,31.67,31.59,31.64,13858.0,28.6764,28.6764,28.6039,28.6492,13858.0
2020-04-28 14:10:00,31.65,31.76,31.61,31.71,44470.0,28.6582,28.7578,28.622,28.7126,44470.0
2020-04-28 14:20:00,31.76,31.81,31.71,31.77,25240.0,28.7578,28.8031,28.7126,28.7669,25240.0
2020-04-28 14:30:00,31.76,31.8,31.61,31.63,25978.0,28.7578,28.7941,28.622,28.6401,25978.0
2020-04-28 14:40:00,31.64,31.67,31.54,31.62,26448.0,28.6492,28.6764,28.5586,28.6311,26448.0
2020-04-28 14:50:00,31.65,31.68,31.45,31.5,25148.0,28.6582,28.6854,28.4771,28.5224,25148.0
2020-04-28 15:00:00,31.54,31.6,31.48,31.49,47316.0,28.5586,28.613,28.5043,28.5134,47316.0
2020-04-28 15:10:00,31.48,31.58,31.47,31.55,40816.0,28.5043,28.5949,28.4953,28.5677,40816.0
2020-04-28 15:20:00,31.54,31.55,31.32,31.35,83612.0,28.5586,28.5677,28.3594,28.3866,83612.0
2020-04-28 15:30:00,31.34,31.44,31.21,31.27,107990.0,28.3775,28.4681,28.2598,28.3142,107990.0
2020-04-28 15:40:00,31.31,31.32,31.12,31.13,202158.0,28.3504,28.3594,28.1783,28.1874,202158.0
2020-04-28 15:50:00,31.13,31.19,30.99,31.06,405104.0,28.1874,28.2417,28.0606,28.124,405104.0
2020-04-29 09:30:00,32.38,32.38,31.54,31.84,99168.0,29.3192,29.3192,28.5586,28.8303,99168.0
2020-04-29 09:40:00,31.85,32.23,31.81,32.13,61700.0,28.8393,29.1834,28.8031,29.0929,61700.0
2020-04-29 09:50:00,32.17,32.26,31.8,31.92,153662.0,29.1291,29.2106,28.7941,28.9027,153662.0
2020-04-29 10:00:00,31.97,32.18,31.88,32.1,46892.0,28.948,29.1381,28.8665,29.0657,46892.0
2020-04-29 10:10:00,32.04,32.24,31.9,32.2,29118.0,29.0114,29.1925,28.8846,29.1563,29118.0
2020-04-29 10:20:00,32.19,32.37,32.19,32.26,25372.0,29.1472,29.3102,29.1472,29.2106,25372.0
2020-04-29 10:30:00,32.3,32.55,32.3,32.55,36178.0,29.2468,29.4732,29.2468,29.4732,36178.0
2020-04-29 10:40:00,32.51,32.66,32.51,32.6,35114.0,29.437,29.5728,29.437,29.5184,35114.0
2020-04-29 10:50:00,32.6,32.77,32.57,32.58,37162.0,29.5184,29.6724,29.4913,29.5003,37162.0
2020-04-29 11:00:00,32.58,32.6,32.24,32.28,60748.0,29.5003,29.5184,29.1925,29.2287,60748.0
2020-04-29 11:10:00,32.27,32.33,32.14,32.24,94266.0,29.2196,29.274,29.1019,29.1925,94266.0
2020-04-29 11:20:00,32.22,32.33,32.17,32.3,22394.0,29.1744,29.274,29.1291,29.2468,22394.0
2020-04-29 11:30:00,32.3,32.31,32.2,32.27,39994.0,29.2468,29.2559,29.1563,29.2196,39994.0
2020-04-29 11:40:00,32.24,32.29,32.08,32.08,33948.0,29.1925,29.2377,29.0476,29.0476,33948.0
2020-04-29 11:50:00,32.1,32.24,32.07,32.22,28160.0,29.0657,29.1925,29.0385,29.1744,28160.0
2020-04-29 12:00:00,32.22,32.35,32.21,32.31,45286.0,29.1744,29.2921,29.1653,29.2559,45286.0
2020-04-29 12:10:00,32.32,32.35,32.26,32.31,47312.0,29.2649,29.2921,29.2106,29.2559,47312.0
2020-04-29 12:20:00,32.31,32.51,32.31,32.49,60236.0,29.2559,29.437,29.2559,29.4188,60236.0
2020-04-29 12:30:00,32.48,32.52,32.43,32.46,47648.0,29.4098,29.446,29.3645,29.3917,47648.0
2020-04-29 12:40:00,32.49,32.62,32.42,32.58,96380.0,29.4188,29.5366,29.3555,29.5003,96380.0
2020-04-29 12:50:00,32.57,32.73,32.56,32.68,51304.0,29.4913,29.6362,29.4822,29.5909,51304.0
2020-04-29 13:00:00,32.7,32.75,32.61,32.72,59216.0,29.609,29.6543,29.5275,29.6271,59216.0
2020-04-29 13:10:00,32.74,32.74,32.62,32.67,71360.0,29.6452,29.6452,29.5366,29.5818,71360.0
2020-04-29 13:20:00,32.69,32.75,32.65,32.69,47730.0,29.5999,29.6543,29.5637,29.5999,47730.0
2020-04-29 13:30:00,32.69,32.82,32.63,32.79,203518.0,29.5999,29.7176,29.5456,29.6905,203518.0
2020-04-29 13:40:00,32.74,32.87,32.74,32.81,33012.0,29.6452,29.7629,29.6452,29.7086,33012.0
2020-04-29 13:50:00,32.82,32.86,32.63,32.63,74444.0,29.7176,29.7539,29.5456,29.5456,74444.0
2020-04-29 14:00:00,32.67,32.71,32.49,32.55,87132.0,29.5818,29.618,29.4188,29.4732,87132.0
2020-04-29 14:10:00,32.52,32.7,32.49,32.61,36278.0,29.446,29.609,29.4188,29.5275,36278.0
2020-04-29 14:20:00,32.6,32.66,32.51,32.52,29472.0,29.5184,29.5728,29.437,29.446,29472.0
2020-04-29 14:30:00,32.54,32.64,32.49,32.6,49754.0,29.4641,29.5547,29.4188,29.5184,49754.0
2020-04-29 14:40:00,32.59,32.65,32.53,32.53,28422.0,29.5094,29.5637,29.4551,29.4551,28422.0
2020-04-29 14:50:00,32.55,32.65,32.48,32.63,69836.0,29.4732,29.5637,29.4098,29.5456,69836.0
2020-04-29 15:00:00,32.65,32.79,32.63,32.79,30578.0,29.5637,29.6905,29.5456,29.6905,30578.0
2020-04-29 15:10:00,32.79,32.85,32.65,32.77,109176.0,29.6905,29.7448,29.5637,29.6724,109176.0
2020-04-29 15:20:00,32.79,32.85,32.74,32.85,49492.0,29.6905,29.7448,29.6452,29.7448,49492.0
2020-04-29 15:30:00,32.84,32.95,32.8,32.88,81828.0,29.7358,29.8354,29.6995,29.772,81828.0
2020-04-29 15:40:00,32.88,32.92,32.84,32.89,95384.0,29.772,29.8082,29.7358,29.781,95384.0
2020-04-29 15:50:00,32.88,32.9,32.66,32.72,310148.0,29.772,29.7901,29.5728,29.6271,310148.0
2020-04-30 09:30:00,32.06,32.06,31.53,31.8,101338.0,29.0295,29.0295,28.5496,28.7941,101338.0
2020-04-30 09:40:00,31.77,31.86,31.5,31.74,172358.0,28.7669,28.8484,28.5224,28.7397,172358.0
2020-04-30 09:50:00,31.7,32.11,31.7,31.96,59046.0,28.7035,29.0748,28.7035,28.9389,59046.0
2020-04-30 10:00:00,31.98,32.19,31.82,31.84,264452.0,28.9571,29.1472,28.8122,28.8303,264452.0
2020-04-30 10:10:00,31.91,32.01,31.82,31.88,16282.0,28.8937,28.9842,28.8122,28.8665,16282.0
2020-04-30 10:20:00,31.91,32.0,31.78,32.0,15512.0,28.8937,28.9752,28.776,28.9752,15512.0
2020-04-30 10:30:00,31.93,32.01,31.71,31.75,30802.0,28.9118,28.9842,28.7126,28.7488,30802.0
2020-04-30 10:40:00,31.71,31.86,31.69,31.81,45068.0,28.7126,28.8484,28.6945,28.8031,45068.0
2020-04-30 10:50:00,31.83,31.83,31.72,31.72,15940.0,28.8212,28.8212,28.7216,28.7216,15940.0
2020-04-30 11:00:00,31.75,31.88,31.7,31.76,75186.0,28.7488,28.8665,28.7035,28.7578,75186.0
2020-04-30 11:10:00,31.75,31.81,31.68,31.7,47862.0,28.7488,28.8031,28.6854,28.7035,47862.0
2020-04-30 11:20:00,31.68,31.8,31.65,31.74,89566.0,28.6854,28.7941,28.6582,28.7397,89566.0
2020-04-30 11:30:00,31.72,31.78,31.68,31.76,22800.0,28.7216,28.776,28.6854,28.7578,22800.0
2020-04-30 11:40:00,31.79,31.82,31.68,31.71,29274.0,28.785,28.8122,28.6854,28.7126,29274.0
2020-04-30 11:50:00,31.71,31.73,31.52,31.56,94374.0,28.7126,28.7307,28.5405,28.5768,94374.0
2020-04-30 12:00:00,31.5,31.5,31.3,31.32,88152.0,28.5224,28.5224,28.3413,28.3594,88152.0
2020-04-30 12:10:00,31.32,31.39,31.23,31.23,87502.0,28.3594,28.4228,28.2779,28.2779,87502.0
2020-04-30 12:20:00,31.24,31.25,31.17,31.25,58142.0,28.287,28.2961,28.2236,28.2961,58142.0
2020-04-30 12:30:00,31.27,31.28,31.17,31.24,40496.0,28.3142,28.3232,28.2236,28.287,40496.0
2020-04-30 12:40:00,31.26,31.36,31.24,31.35,31140.0,28.3051,28.3957,28.287,28.3866,31140.0
2020-04-30 12:50:00,31.35,31.4,31.28,31.32,92096.0,28.3866,28.4319,28.3232,28.3594,92096.0
2020-04-30 13:00:00,31.32,31.35,31.23,31.33,86276.0,28.3594,28.3866,28.2779,28.3685,86276.0
2020-04-30 13:10:00,31.35,31.43,31.32,31.43,59502.0,28.3866,28.459,28.3594,28.459,59502.0
2020-04-30 13:20:00,31.43,31.46,31.18,31.18,198900.0,28.459,28.4862,28.2327,28.2327,198900.0
2020-04-30 13:30:00,31.18,31.19,31.04,31.07,33884.0,28.2327,28.2417,28.1059,28.1331,33884.0
2020-04-30 13:40:00,31.06,31.23,31.01,31.13,94944.0,28.124,28.2779,28.0787,28.1874,94944.0
2020-04-30 13:50:00,31.11,31.11,31.0,31.02,101992.0,28.1693,28.1693,28.0697,28.0878,101992.0
2020-04-30 14:00:00,31.02,31.07,30.96,31.04,73474.0,28.0878,28.1331,28.0335,28.1059,73474.0
2020-04-30 14:10:00,31.05,31.09,30.93,30.97,36340.0,28.115,28.1512,28.0063,28.0425,36340.0
2020-04-30 14:20:00,30.96,31.0,30.93,30.95,70908.0,28.0335,28.0697,28.0063,28.0244,70908.0
2020-04-30 14:30:00,30.95,31.09,30.89,30.95,87746.0,28.0244,28.1512,27.9701,28.0244,87746.0
2020-04-30 14:40:00,30.95,30.97,30.87,30.95,51702.0,28.0244,28.0425,27.952,28.0244,51702.0
2020-04-30 14:50:00,30.96,31.02,30.91,30.92,137876.0,28.0335,28.0878,27.9882,27.9972,137876.0
2020-04-30 15:00:00,30.93,30.96,30.9,30.9,236308.0,28.0063,28.0335,27.9791,27.9791,236308.0
2020-04-30 15:10:00,30.92,31.13,30.86,31.08,263740.0,27.9972,28.1874,27.9429,28.1421,263740.0
2020-04-30 15:20:00,31.08,31.35,31.05,31.23,160992.0,28.1421,28.3866,28.115,28.2779,160992.0
2020-04-30 15:30:00,31.23,31.27,31.06,31.09,191690.0,28.2779,28.3142,28.124,28.1512,191690.0
2020-04-30 15:40:00,31.08,31.09,31.02,31.05,217900.0,28.1421,28.1512,28.0878,28.115,217900.0
2020-04-30 15:50:00,31.06,31.13,30.92,30.93,542970.0,28.124,28.1874,27.9972,28.0063,542970.0
2020-05-01 09:30:00,30.08,30.69,29.95,30.3,116784.0,27.2367,27.789,27.1189,27.4359,116784.0
2020-05-01 09:40:00,30.27,30.62,30.1,30.54,128802.0,27.4087,27.7256,27.2548,27.6532,128802.0
2020-05-01 09:50:00,30.51,30.68,30.44,30.64,88962.0,27.626,27.7799,27.5626,27.7437,88962.0
2020-05-01 10:00:00,30.68,30.88,30.54,30.65,119146.0,27.7799,27.961,27.6532,27.7528,119146.0
2020-05-01 10:10:00,30.61,30.74,30.48,30.56,150790.0,27.7166,27.8343,27.5988,27.6713,150790.0
2020-05-01 10:20:00,30.53,30.72,30.41,30.43,226222.0,27.6441,27.8162,27.5355,27.5536,226222.0
2020-05-01 10:30:00,30.46,30.49,30.06,30.26,71942.0,27.5807,27.6079,27.2185,27.3996,71942.0
2020-05-01 10:40:00,30.25,30.26,29.93,30.0,39452.0,27.3906,27.3996,27.1008,27.1642,39452.0
2020-05-01 10:50:00,29.98,30.15,29.95,30.03,69776.0,27.1461,27.3,27.1189,27.1914,69776.0
2020-05-01 11:00:00,30.03,30.23,29.98,30.22,38766.0,27.1914,27.3725,27.1461,27.3634,38766.0
2020-05-01 11:10:00,30.21,30.21,30.04,30.07,21166.0,27.3544,27.3544,27.2004,27.2276,21166.0
2020-05-01 11:20:00,30.03,30.03,29.89,29.9,29246.0,27.1914,27.1914,27.0646,27.0737,29246.0
2020-05-01 11:30:00,29.88,30.02,29.87,30.02,52698.0,27.0556,27.1823,27.0465,27.1823,52698.0
2020-05-01 11:40:00,30.02,30.03,29.74,29.83,98532.0,27.1823,27.1914,26.9288,27.0103,98532.0
2020-05-01 11:50:00,29.8,29.85,29.71,29.83,32800.0,26.9831,27.0284,26.9016,27.0103,32800.0
2020-05-01 12:00:00,29.83,29.83,29.66,29.75,27286.0,27.0103,27.0103,26.8564,26.9378,27286.0
2020-05-01 12:10:00,29.75,29.93,29.75,29.84,54436.0,26.9378,27.1008,26.9378,27.0193,54436.0
2020-05-01 12:20:00,29.85,29.88,29.79,29.83,46778.0,27.0284,27.0556,26.9741,27.0103,46778.0
2020-05-01 12:30:00,29.82,29.82,29.68,29.7,80584.0,27.0012,27.0012,26.8745,26.8926,80584.0
2020-05-01 12:40:00,29.7,29.7,29.59,29.65,46416.0,26.8926,26.8926,26.793,26.8473,46416.0
2020-05-01 12:50:00,29.64,29.73,29.61,29.73,19988.0,26.8382,26.9197,26.8111,26.9197,19988.0
2020-05-01 13:00:00,29.74,29.75,29.67,29.68,25554.0,26.9288,26.9378,26.8654,26.8745,25554.0
2020-05-01 13:10:00,29.68,29.72,29.58,29.6,61070.0,26.8745,26.9107,26.7839,26.802,61070.0
2020-05-01 13:20:00,29.6,29.74,29.58,29.73,68988.0,26.802,26.9288,26.7839,26.9197,68988.0
2020-05-01 13:30:00,29.73,29.81,29.63,29.65,54866.0,26.9197,26.9922,26.8292,26.8473,54866.0
2020-05-01 13:40:00,29.64,29.78,29.64,29.73,69580.0,26.8382,26.965,26.8382,26.9197,69580.0
2020-05-01 13:50:00,29.74,29.85,29.74,29.77,38574.0,26.9288,27.0284,26.9288,26.956,38574.0
2020-05-01 14:00:00,29.76,29.81,29.7,29.81,42158.0,26.9469,26.9922,26.8926,26.9922,42158.0
2020-05-01 14:10:00,29.81,29.82,29.75,29.8,19088.0,26.9922,27.0012,26.9378,26.9831,19088.0
2020-05-01 14:20:00,29.83,29.9,29.81,29.82,23986.0,27.0103,27.0737,26.9922,27.0012,23986.0
2020-05-01 14:30:00,29.83,29.92,29.82,29.91,48458.0,27.0103,27.0918,27.0012,27.0827,48458.0
2020-05-01 14:40:00,29.93,29.97,29.88,29.93,69826.0,27.1008,27.137,27.0556,27.1008,69826.0
2020-05-01 14:50:00,29.92,29.97,29.89,29.9,133676.0,27.0918,27.137,27.0646,27.0737,133676.0
2020-05-01 15:00:00,29.9,29.98,29.89,29.94,79246.0,27.0737,27.1461,27.0646,27.1099,79246.0
2020-05-01 15:10:00,29.94,30.04,29.94,29.99,78650.0,27.1099,27.2004,27.1099,27.1552,78650.0
2020-05-01 15:20:00,30.0,30.03,29.91,29.93,41690.0,27.1642,27.1914,27.0827,27.1008,41690.0
2020-05-01 15:30:00,29.93,30.03,29.89,30.02,123086.0,27.1008,27.1914,27.0646,27.1823,123086.0
2020-05-01 15:40:00,30.02,30.18,30.0,30.18,124124.0,27.1823,27.3272,27.1642,27.3272,124124.0
2020-05-01 15:50:00,30.28,30.28,30.07,30.12,223162.0,27.4177,27.4177,27.2276,27.2729,223162.0
2020-05-04 09:30:00,29.5,29.5,28.88,29.15,107954.0,26.7115,26.7115,26.1501,26.3946,107954.0
2020-05-04 09:40:00,29.18,29.57,29.11,29.42,68876.0,26.4217,26.7749,26.3583,26.639,68876.0
2020-05-04 09:50:00,29.39,29.81,29.39,29.81,99234.0,26.6119,26.9922,26.6119,26.9922,99234.0
2020-05-04 10:00:00,29.82,30.31,29.74,30.31,109502.0,27.0012,27.4449,26.9288,27.4449,109502.0
2020-05-04 10:10:00,30.43,30.7,30.33,30.65,47862.0,27.5536,27.798,27.463,27.7528,47862.0
2020-05-04 10:20:00,30.66,30.75,30.52,30.59,113654.0,27.7618,27.8433,27.6351,27.6984,113654.0
2020-05-04 10:30:00,30.58,30.68,30.45,30.68,48724.0,27.6894,27.7799,27.5717,27.7799,48724.0
2020-05-04 10:40:00,30.67,30.91,30.67,30.82,62216.0,27.7709,27.9882,27.7709,27.9067,62216.0
2020-05-04 10:50:00,30.82,30.93,30.73,30.84,136656.0,27.9067,28.0063,27.8252,27.9248,136656.0
2020-05-04 11:00:00,30.86,30.86,30.65,30.76,99968.0,27.9429,27.9429,27.7528,27.8524,99968.0
2020-05-04 11:10:00,30.75,30.77,30.5,30.61,61542.0,27.8433,27.8614,27.6169,27.7166,61542.0
2020-05-04 11:20:00,30.61,30.71,30.54,30.57,24246.0,27.7166,27.8071,27.6532,27.6803,24246.0
2020-05-04 11:30:00,30.61,30.79,30.6,30.78,76332.0,27.7166,27.8795,27.7075,27.8705,76332.0
2020-05-04 11:40:00,30.77,30.85,30.72,30.75,59856.0,27.8614,27.9339,27.8162,27.8433,59856.0
2020-05-04 11:50:00,30.75,30.88,30.68,30.81,37320.0,27.8433,27.961,27.7799,27.8976,37320.0
2020-05-04 12:00:00,30.82,30.88,30.75,30.88,29938.0,27.9067,27.961,27.8433,27.961,29938.0
2020-05-04 12:10:00,30.88,30.99,30.84,30.98,32848.0,27.961,28.0606,27.9248,28.0516,32848.0
2020-05-04 12:20:00,30.98,31.12,30.97,31.06,77028.0,28.0516,28.1783,28.0425,28.124,77028.0
2020-05-04 12:30:00,31.07,31.1,30.93,30.98,35648.0,28.1331,28.1602,28.0063,28.0516,35648.0
2020-05-04 12:40:00,31.0,31.0,30.88,30.89,23430.0,28.0697,28.0697,27.961,27.9701,23430.0
2020-05-04 12:50:00,30.89,30.93,30.79,30.89,46316.0,27.9701,28.0063,27.8795,27.9701,46316.0
2020-05-04 13:00:00,30.89,30.94,30.79,30.82,21764.0,27.9701,28.0154,27.8795,27.9067,21764.0
2020-05-04 13:10:00,30.82,30.82,30.64,30.68,24460.0,27.9067,27.9067,27.7437,27.7799,24460.0
2020-05-04 13:20:00,30.66,30.74,30.66,30.7,36206.0,27.7618,27.8343,27.7618,27.798,36206.0
2020-05-04 13:30:00,30.69,30.83,30.69,30.8,22440.0,27.789,27.9158,27.789,27.8886,22440.0
2020-05-04 13:40:00,30.81,30.83,30.75,30.82,14644.0,27.8976,27.9158,27.8433,27.9067,14644.0
2020-05-04 13:50:00,30.82,30.86,30.79,30.81,29496.0,27.9067,27.9429,27.8795,27.8976,29496.0
2020-05-04 14:00:00,30.82,30.85,30.75,30.81,52018.0,27.9067,27.9339,27.8433,27.8976,52018.0
2020-05-04 14:10:00,30.84,31.06,30.84,31.03,44872.0,27.9248,28.124,27.9248,28.0969,44872.0
2020-05-04 14:20:00,31.02,31.03,30.9,30.9,32118.0,28.0878,28.0969,27.9791,27.9791,32118.0
2020-05-04 14:30:00,30.92,30.99,30.85,30.86,20138.0,27.9972,28.0606,27.9339,27.9429,20138.0
2020-05-04 14:40:00,30.86,30.97,30.85,30.96,144420.0,27.9429,28.0425,27.9339,28.0335,144420.0
2020-05-04 14:50:00,30.96,31.29,30.94,31.22,71814.0,28.0335,28.3323,28.0154,28.2689,71814.0
2020-05-04 15:00:00,31.22,31.22,31.14,31.14,29530.0,28.2689,28.2689,28.1965,28.1965,29530.0
2020-05-04 15:10:00,31.14,31.22,31.11,31.11,43484.0,28.1965,28.2689,28.1693,28.1693,43484.0
2020-05-04 15:20:00,31.11,31.24,31.11,31.24,71824.0,28.1693,28.287,28.1693,28.287,71824.0
2020-05-04 15:30:00,31.23,31.42,31.23,31.35,108404.0,28.2779,28.45,28.2779,28.3866,108404.0
2020-05-04 15:40:00,31.34,31.4,31.25,31.28,106286.0,28.3775,28.4319,28.2961,28.3232,106286.0
2020-05-04 15:50:00,31.25,31.32,31.2,31.32,236106.0,28.2961,28.3594,28.2508,28.3594,236106.0
2020-05-05 09:30:00,32.52,33.01,32.12,32.71,149586.0,29.446,29.8897,29.0838,29.618,149586.0
2020-05-05 09:40:00,32.56,32.76,32.47,32.69,74908.0,29.4822,29.6633,29.4007,29.5999,74908.0
2020-05-05 09:50:00,32.7,32.85,32.49,32.5,101790.0,29.609,29.7448,29.4188,29.4279,101790.0
2020-05-05 10:00:00,32.52,32.63,32.38,32.47,54476.0,29.446,29.5456,29.3192,29.4007,54476.0
2020-05-05 10:10:00,32.47,32.47,32.12,32.13,78120.0,29.4007,29.4007,29.0838,29.0929,78120.0
2020-05-05 10:20:00,32.16,32.24,31.84,31.86,35346.0,29.12,29.1925,28.8303,28.8484,35346.0
2020-05-05 10:30:00,31.78,32.11,31.77,32.0,65806.0,28.776,29.0748,28.7669,28.9752,65806.0
2020-05-05 10:40:00,32.02,32.07,31.83,31.83,77350.0,28.9933,29.0385,28.8212,28.8212,77350.0
2020-05-05 10:50:00,31.85,32.19,31.84,32.08,76890.0,28.8393,29.1472,28.8303,29.0476,76890.0
2020-05-05 11:00:00,32.1,32.37,32.09,32.34,40800.0,29.0657,29.3102,29.0567,29.283,40800.0
2020-05-05 11:10:00,32.33,32.33,32.09,32.16,31344.0,29.274,29.274,29.0567,29.12,31344.0
2020-05-05 11:20:00,32.18,32.41,32.18,32.41,62568.0,29.1381,29.3464,29.1381,29.3464,62568.0
2020-05-05 11:30:00,32.42,32.42,32.3,32.35,79984.0,29.3555,29.3555,29.2468,29.2921,79984.0
2020-05-05 11:40:00,32.37,32.5,32.37,32.41,34420.0,29.3102,29.4279,29.3102,29.3464,34420.0
2020-05-05 11:50:00,32.41,32.47,32.32,32.45,26552.0,29.3464,29.4007,29.2649,29.3826,26552.0
2020-05-05 12:00:00,32.46,32.58,32.35,32.49,26166.0,29.3917,29.5003,29.2921,29.4188,26166.0
2020-05-05 12:10:00,32.46,32.55,32.44,32.51,43552.0,29.3917,29.4732,29.3736,29.437,43552.0
2020-05-05 12:20:00,32.52,32.52,32.39,32.49,126212.0,29.446,29.446,29.3283,29.4188,126212.0
2020-05-05 12:30:00,32.49,32.5,32.23,32.27,142388.0,29.4188,29.4279,29.1834,29.2196,142388.0
2020-05-05 12:40:00,32.27,32.28,32.13,32.18,26578.0,29.2196,29.2287,29.0929,29.1381,26578.0
2020-05-05 12:50:00,32.16,32.22,32.1,32.17,18398.0,29.12,29.1744,29.0657,29.1291,18398.0
2020-05-05 13:00:00,32.16,32.2,32.08,32.16,21628.0,29.12,29.1563,29.0476,29.12,21628.0
2020-05-05 13:10:00,32.17,32.19,32.08,32.12,28964.0,29.1291,29.1472,29.0476,29.0838,28964.0
2020-05-05 13:20:00,32.1,32.24,32.01,32.24,30386.0,29.0657,29.1925,28.9842,29.1925,30386.0
2020-05-05 13:30:00,32.26,32.33,32.16,32.2,25184.0,29.2106,29.274,29.12,29.1563,25184.0
2020-05-05 13:40:00,32.2,32.34,32.17,32.33,26350.0,29.1563,29.283,29.1291,29.274,26350.0
2020-05-05 13:50:00,32.32,32.45,32.29,32.43,45702.0,29.2649,29.3826,29.2377,29.3645,45702.0
2020-05-05 14:00:00,32.42,32.55,32.4,32.52,29028.0,29.3555,29.4732,29.3373,29.446,29028.0
2020-05-05 14:10:00,32.52,32.64,32.48,32.49,61546.0,29.446,29.5547,29.4098,29.4188,61546.0
2020-05-05 14:20:00,32.49,32.63,32.48,32.56,34734.0,29.4188,29.5456,29.4098,29.4822,34734.0
2020-05-05 14:30:00,32.56,32.66,32.49,32.51,58218.0,29.4822,29.5728,29.4188,29.437,58218.0
2020-05-05 14:40:00,32.49,32.59,32.48,32.54,33590.0,29.4188,29.5094,29.4098,29.4641,33590.0
2020-05-05 14:50:00,32.54,32.58,32.46,32.55,83768.0,29.4641,29.5003,29.3917,29.4732,83768.0
2020-05-05 15:00:00,32.54,32.55,32.49,32.51,76692.0,29.4641,29.4732,29.4188,29.437,76692.0
2020-05-05 15:10:00,32.52,32.57,32.41,32.42,114556.0,29.446,29.4913,29.3464,29.3555,114556.0
2020-05-05 15:20:00,32.43,32.55,32.36,32.49,199940.0,29.3645,29.4732,29.3011,29.4188,199940.0
2020-05-05 15:30:00,32.49,32.54,32.24,32.29,107068.0,29.4188,29.4641,29.1925,29.2377,107068.0
2020-05-05 15:40:00,32.29,32.42,32.25,32.33,104104.0,29.2377,29.3555,29.2015,29.274,104104.0
2020-05-05 15:50:00,32.32,32.57,32.32,32.51,292288.0,29.2649,29.4913,29.2649,29.437,292288.0
2020-05-06 09:30:00,32.92,33.13,32.74,32.88,38996.0,29.8082,29.9983,29.6452,29.772,38996.0
2020-05-06 09:40:00,32.88,32.91,32.56,32.74,9488.0,29.772,29.7991,29.4822,29.6452,9488.0
2020-05-06 09:50:00,32.64,32.78,32.21,32.32,30914.0,29.5547,29.6814,29.1653,29.2649,30914.0
2020-05-06 10:00:00,32.3,32.45,32.29,32.29,24922.0,29.2468,29.3826,29.2377,29.2377,24922.0
2020-05-06 10:10:00,32.33,32.7,32.27,32.54,36054.0,29.274,29.609,29.2196,29.4641,36054.0
2020-05-06 10:20:00,32.53,32.7,32.53,32.6,16138.0,29.4551,29.609,29.4551,29.5184,16138.0
2020-05-06 10:30:00,32.63,32.84,32.63,32.68,12028.0,29.5456,29.7358,29.5456,29.5909,12028.0
2020-05-06 10:40:00,32.69,32.97,32.66,32.74,23956.0,29.5999,29.8535,29.5728,29.6452,23956.0
2020-05-06 10:50:00,32.81,32.85,32.6,32.71,11018.0,29.7086,29.7448,29.5184,29.618,11018.0
2020-05-06 11:00:00,32.68,32.77,32.63,32.72,15886.0,29.5909,29.6724,29.5456,29.6271,15886.0
2020-05-06 11:10:00,32.71,32.73,32.57,32.6,18200.0,29.618,29.6362,29.4913,29.5184,18200.0
2020-05-06 11:20:00,32.59,32.74,32.58,32.74,52144.0,29.5094,29.6452,29.5003,29.6452,52144.0
2020-05-06 11:30:00,32.71,32.86,32.67,32.83,15236.0,29.618,29.7539,29.5818,29.7267,15236.0
2020-05-06 11:40:00,32.85,32.87,32.68,32.69,30658.0,29.7448,29.7629,29.5909,29.5999,30658.0
2020-05-06 11:50:00,32.69,32.82,32.67,32.82,37738.0,29.5999,29.7176,29.5818,29.7176,37738.0
2020-05-06 12:00:00,32.81,32.89,32.8,32.86,28918.0,29.7086,29.781,29.6995,29.7539,28918.0
2020-05-06 12:10:00,32.88,33.01,32.85,33.01,28968.0,29.772,29.8897,29.7448,29.8897,28968.0
2020-05-06 12:20:00,33.01,33.23,32.99,33.16,74830.0,29.8897,30.0889,29.8716,30.0255,74830.0
2020-05-06 12:30:00,33.16,33.19,33.07,33.12,24952.0,30.0255,30.0527,29.944,29.9893,24952.0
2020-05-06 12:40:00,33.09,33.13,33.04,33.08,16802.0,29.9621,29.9983,29.9169,29.9531,16802.0
2020-05-06 12:50:00,33.05,33.19,33.05,33.13,17642.0,29.9259,30.0527,29.9259,29.9983,17642.0
2020-05-06 13:00:00,33.14,33.16,33.04,33.1,14762.0,30.0074,30.0255,29.9169,29.9712,14762.0
2020-05-06 13:10:00,33.09,33.14,33.05,33.11,21906.0,29.9621,30.0074,29.9259,29.9802,21906.0
2020-05-06 13:20:00,33.13,33.22,33.04,33.2,16036.0,29.9983,30.0798,29.9169,30.0617,16036.0
2020-05-06 13:30:00,33.2,33.32,33.2,33.27,27662.0,30.0617,30.1704,30.0617,30.1251,27662.0
2020-05-06 13:40:00,33.27,33.33,33.24,33.24,27068.0,30.1251,30.1794,30.0979,30.0979,27068.0
2020-05-06 13:50:00,33.24,33.39,33.23,33.39,22634.0,30.0979,30.2338,30.0889,30.2338,22634.0
2020-05-06 14:00:00,33.38,33.38,33.15,33.17,38158.0,30.2247,30.2247,30.0165,30.0346,38158.0
2020-05-06 14:10:00,33.16,33.16,33.06,33.06,104560.0,30.0255,30.0255,29.935,29.935,104560.0
2020-05-06 14:20:00,33.07,33.16,33.02,33.06,96050.0,29.944,30.0255,29.8987,29.935,96050.0
2020-05-06 14:30:00,33.05,33.18,33.02,33.18,27094.0,29.9259,30.0436,29.8987,30.0436,27094.0
2020-05-06 14:40:00,33.17,33.29,33.13,33.27,25118.0,30.0346,30.1432,29.9983,30.1251,25118.0
2020-05-06 14:50:00,33.25,33.34,33.19,33.26,35166.0,30.107,30.1885,30.0527,30.1161,35166.0
2020-05-06 15:00:00,33.27,33.31,33.24,33.26,60434.0,30.1251,30.1613,30.0979,30.1161,60434.0
2020-05-06 15:10:00,33.24,33.27,33.2,33.24,42884.0,30.0979,30.1251,30.0617,30.0979,42884.0
2020-05-06 15:20:00,33.25,33.31,33.23,33.29,37546.0,30.107,30.1613,30.0889,30.1432,37546.0
2020-05-06 15:30:00,33.29,33.29,33.0,33.09,121416.0,30.1432,30.1432,29.8806,29.9621,121416.0
2020-05-06 15:40:00,33.08,33.13,33.01,33.04,87990.0,29.9531,29.9983,29.8897,29.9169,87990.0
2020-05-06 15:50:00,33.04,33.35,33.02,33.09,178592.0,29.9169,30.1975,29.8987,29.9621,178592.0
2020-05-07 09:30:00,33.75,34.14,33.58,34.04,54888.0,30.5597,30.9129,30.4058,30.8223,54888.0
2020-05-07 09:40:00,34.0,34.17,33.8,33.94,31864.0,30.7861,30.94,30.605,30.7318,31864.0
2020-05-07 09:50:00,33.9,34.0,33.76,33.82,6200.0,30.6956,30.7861,30.5688,30.6231,6200.0
2020-05-07 10:00:00,33.83,33.9,33.32,33.39,22756.0,30.6322,30.6956,30.1704,30.2338,22756.0
2020-05-07 10:10:00,33.4,33.48,33.23,33.27,16512.0,30.2428,30.3153,30.0889,30.1251,16512.0
2020-05-07 10:20:00,33.21,33.44,33.21,33.41,20842.0,30.0708,30.279,30.0708,30.2519,20842.0
2020-05-07 10:30:00,33.36,33.45,33.33,33.38,32600.0,30.2066,30.2881,30.1794,30.2247,32600.0
2020-05-07 10:40:00,33.41,33.54,33.32,33.37,23412.0,30.2519,30.3696,30.1704,30.2157,23412.0
2020-05-07 10:50:00,33.38,33.48,33.32,33.43,119308.0,30.2247,30.3153,30.1704,30.27,119308.0
2020-05-07 11:00:00,33.46,33.52,33.38,33.42,27556.0,30.2972,30.3515,30.2247,30.2609,27556.0
2020-05-07 11:10:00,33.42,33.6,33.41,33.6,21312.0,30.2609,30.4239,30.2519,30.4239,21312.0
2020-05-07 11:20:00,33.55,33.62,33.34,33.62,64158.0,30.3786,30.442,30.1885,30.442,64158.0
2020-05-07 11:30:00,33.6,33.66,33.57,33.6,23714.0,30.4239,30.4782,30.3968,30.4239,23714.0
2020-05-07 11:40:00,33.62,33.76,33.6,33.75,18948.0,30.442,30.5688,30.4239,30.5597,18948.0
2020-05-07 11:50:00,33.75,33.8,33.62,33.68,49512.0,30.5597,30.605,30.442,30.4964,49512.0
2020-05-07 12:00:00,33.67,33.69,33.56,33.6,19000.0,30.4873,30.5054,30.3877,30.4239,19000.0
2020-05-07 12:10:00,33.57,33.63,33.52,33.59,13404.0,30.3968,30.4511,30.3515,30.4149,13404.0
2020-05-07 12:20:00,33.6,33.68,33.56,33.68,17694.0,30.4239,30.4964,30.3877,30.4964,17694.0
2020-05-07 12:30:00,33.66,33.69,33.5,33.5,17800.0,30.4782,30.5054,30.3334,30.3334,17800.0
2020-05-07 12:40:00,33.47,33.48,33.39,33.39,25918.0,30.3062,30.3153,30.2338,30.2338,25918.0
2020-05-07 12:50:00,33.4,33.55,33.29,33.55,66368.0,30.2428,30.3786,30.1432,30.3786,66368.0
2020-05-07 13:00:00,33.53,33.54,33.42,33.45,17810.0,30.3605,30.3696,30.2609,30.2881,17810.0
2020-05-07 13:10:00,33.43,33.49,33.32,33.42,138150.0,30.27,30.3243,30.1704,30.2609,138150.0
2020-05-07 13:20:00,33.41,33.44,33.38,33.39,40514.0,30.2519,30.279,30.2247,30.2338,40514.0
2020-05-07 13:30:00,33.39,33.58,33.39,33.52,35134.0,30.2338,30.4058,30.2338,30.3515,35134.0
2020-05-07 13:40:00,33.53,33.59,33.48,33.52,16202.0,30.3605,30.4149,30.3153,30.3515,16202.0
2020-05-07 13:50:00,33.52,33.55,33.46,33.49,14570.0,30.3515,30.3786,30.2972,30.3243,14570.0
2020-05-07 14:00:00,33.48,33.49,33.37,33.42,22338.0,30.3153,30.3243,30.2157,30.2609,22338.0
2020-05-07 14:10:00,33.43,33.5,33.42,33.45,18944.0,30.27,30.3334,30.2609,30.2881,18944.0
2020-05-07 14:20:00,33.44,33.46,33.38,33.44,29884.0,30.279,30.2972,30.2247,30.279,29884.0
2020-05-07 14:30:00,33.45,33.5,33.39,33.45,47650.0,30.2881,30.3334,30.2338,30.2881,47650.0
2020-05-07 14:40:00,33.43,33.46,33.33,33.42,66692.0,30.27,30.2972,30.1794,30.2609,66692.0
2020-05-07 14:50:00,33.41,33.45,33.37,33.4,60864.0,30.2519,30.2881,30.2157,30.2428,60864.0
2020-05-07 15:00:00,33.39,33.48,33.31,33.44,63468.0,30.2338,30.3153,30.1613,30.279,63468.0
2020-05-07 15:10:00,33.43,33.46,33.37,33.44,49992.0,30.27,30.2972,30.2157,30.279,49992.0
2020-05-07 15:20:00,33.43,33.48,33.37,33.47,89244.0,30.27,30.3153,30.2157,30.3062,89244.0
2020-05-07 15:30:00,33.47,33.49,33.42,33.49,49932.0,30.3062,30.3243,30.2609,30.3243,49932.0
2020-05-07 15:40:00,33.49,33.5,33.41,33.42,67836.0,30.3243,30.3334,30.2519,30.2609,67836.0
2020-05-07 15:50:00,33.42,33.48,33.38,33.42,150284.0,30.2609,30.3153,30.2247,30.2609,150284.0
2020-05-08 09:30:00,34.17,34.17,33.74,33.92,47988.0,30.94,30.94,30.5507,30.7137,47988.0
2020-05-08 09:40:00,33.98,34.17,33.88,33.88,33380.0,30.768,30.94,30.6775,30.6775,33380.0
2020-05-08 09:50:00,33.9,34.17,33.9,34.13,29032.0,30.6956,30.94,30.6956,30.9038,29032.0
2020-05-08 10:00:00,34.15,34.25,34.04,34.07,74516.0,30.9219,31.0125,30.8223,30.8495,74516.0
2020-05-08 10:10:00,34.08,34.35,34.04,34.27,26362.0,30.8585,31.103,30.8223,31.0306,26362.0
2020-05-08 10:20:00,34.28,34.33,34.11,34.15,53818.0,31.0396,31.0849,30.8857,30.9219,53818.0
2020-05-08 10:30:00,34.15,34.35,34.1,34.35,72282.0,30.9219,31.103,30.8767,31.103,72282.0
2020-05-08 10:40:00,34.34,34.35,34.13,34.27,196902.0,31.094,31.103,30.9038,31.0306,196902.0
2020-05-08 10:50:00,34.26,34.3,34.21,34.29,93866.0,31.0215,31.0577,30.9763,31.0487,93866.0
2020-05-08 11:00:00,34.26,34.45,34.26,34.41,47012.0,31.0215,31.1936,31.0215,31.1574,47012.0
2020-05-08 11:10:00,34.41,34.54,34.4,34.51,32260.0,31.1574,31.2751,31.1483,31.2479,32260.0
2020-05-08 11:20:00,34.51,34.51,34.36,34.42,27384.0,31.2479,31.2479,31.1121,31.1664,27384.0
2020-05-08 11:30:00,34.43,34.43,34.27,34.32,37230.0,31.1755,31.1755,31.0306,31.0759,37230.0
2020-05-08 11:40:00,34.32,34.46,34.29,34.39,44404.0,31.0759,31.2026,31.0487,31.1392,44404.0
2020-05-08 11:50:00,34.38,34.43,34.29,34.36,33978.0,31.1302,31.1755,31.0487,31.1121,33978.0
2020-05-08 12:00:00,34.37,34.45,34.35,34.38,36326.0,31.1211,31.1936,31.103,31.1302,36326.0
2020-05-08 12:10:00,34.38,34.49,34.38,34.49,28562.0,31.1302,31.2298,31.1302,31.2298,28562.0
2020-05-08 12:20:00,34.49,34.49,34.41,34.42,28140.0,31.2298,31.2298,31.1574,31.1664,28140.0
2020-05-08 12:30:00,34.42,34.47,34.35,34.45,63774.0,31.1664,31.2117,31.103,31.1936,63774.0
2020-05-08 12:40:00,34.47,34.49,34.39,34.39,26850.0,31.2117,31.2298,31.1392,31.1392,26850.0
2020-05-08 12:50:00,34.41,34.42,34.34,34.41,78858.0,31.1574,31.1664,31.094,31.1574,78858.0
2020-05-08 13:00:00,34.42,34.5,34.24,34.24,117104.0,31.1664,31.2388,31.0034,31.0034,117104.0
2020-05-08 13:10:00,34.26,34.27,34.15,34.22,39016.0,31.0215,31.0306,30.9219,30.9853,39016.0
2020-05-08 13:20:00,34.2,34.24,34.08,34.13,40584.0,30.9672,31.0034,30.8585,30.9038,40584.0
2020-05-08 13:30:00,34.15,34.23,34.14,34.17,20884.0,30.9219,30.9944,30.9129,30.94,20884.0
2020-05-08 13:40:00,34.15,34.15,33.98,33.99,34378.0,30.9219,30.9219,30.768,30.7771,34378.0
2020-05-08 13:50:00,33.99,34.0,33.92,33.98,55308.0,30.7771,30.7861,30.7137,30.768,55308.0
2020-05-08 14:00:00,33.98,33.99,33.84,33.86,53398.0,30.768,30.7771,30.6412,30.6593,53398.0
2020-05-08 14:10:00,33.86,34.02,33.86,33.99,90094.0,30.6593,30.8042,30.6593,30.7771,90094.0
2020-05-08 14:20:00,34.02,34.16,33.95,33.96,34298.0,30.8042,30.931,30.7408,30.7499,34298.0
2020-05-08 14:30:00,33.97,34.05,33.94,33.99,46694.0,30.7589,30.8314,30.7318,30.7771,46694.0
2020-05-08 14:40:00,33.99,34.12,33.97,34.07,41966.0,30.7771,30.8948,30.7589,30.8495,41966.0
2020-05-08 14:50:00,34.06,34.12,33.96,34.12,69612.0,30.8404,30.8948,30.7499,30.8948,69612.0
2020-05-08 15:00:00,34.13,34.2,34.09,34.16,40782.0,30.9038,30.9672,30.8676,30.931,40782.0
2020-05-08 15:10:00,34.17,34.28,34.14,34.24,39742.0,30.94,31.0396,30.9129,31.0034,39742.0
2020-05-08 15:20:00,34.24,34.25,34.16,34.2,41890.0,31.0034,31.0125,30.931,30.9672,41890.0
2020-05-08 15:30:00,34.21,34.33,34.21,34.32,59360.0,30.9763,31.0849,30.9763,31.0759,59360.0
2020-05-08 15:40:00,34.32,34.35,34.15,34.15,114460.0,31.0759,31.103,30.9219,30.9219,114460.0
2020-05-08 15:50:00,34.2,34.2,34.05,34.18,256238.0,30.9672,30.9672,30.8314,30.9491,256238.0
2020-05-11 09:30:00,33.6,33.95,33.48,33.91,67768.0,30.4239,30.7408,30.3153,30.7046,67768.0
2020-05-11 09:40:00,33.91,34.15,33.76,34.04,36326.0,30.7046,30.9219,30.5688,30.8223,36326.0
2020-05-11 09:50:00,34.02,34.4,34.02,34.26,83430.0,30.8042,31.1483,30.8042,31.0215,83430.0
2020-05-11 10:00:00,34.23,34.52,34.19,34.28,200084.0,30.9944,31.257,30.9581,31.0396,200084.0
2020-05-11 10:10:00,34.3,34.43,33.99,34.15,205784.0,31.0577,31.1755,30.7771,30.9219,205784.0
2020-05-11 10:20:00,34.17,34.43,34.12,34.36,90322.0,30.94,31.1755,30.8948,31.1121,90322.0
2020-05-11 10:30:00,34.35,34.44,34.23,34.34,65504.0,31.103,31.1845,30.9944,31.094,65504.0
2020-05-11 10:40:00,34.37,34.4,34.18,34.27,42880.0,31.1211,31.1483,30.9491,31.0306,42880.0
2020-05-11 10:50:00,34.25,34.4,34.02,34.02,68224.0,31.0125,31.1483,30.8042,30.8042,68224.0
2020-05-11 11:00:00,34.06,34.28,34.05,34.23,35408.0,30.8404,31.0396,30.8314,30.9944,35408.0
2020-05-11 11:10:00,34.21,34.23,34.09,34.18,67412.0,30.9763,30.9944,30.8676,30.9491,67412.0
2020-05-11 11:20:00,34.2,34.24,34.1,34.19,36800.0,30.9672,31.0034,30.8767,30.9581,36800.0
2020-05-11 11:30:00,34.2,34.36,34.18,34.34,51562.0,30.9672,31.1121,30.9491,31.094,51562.0
2020-05-11 11:40:00,34.33,34.42,34.3,34.42,47682.0,31.0849,31.1664,31.0577,31.1664,47682.0
2020-05-11 11:50:00,34.44,34.46,34.37,34.42,46296.0,31.1845,31.2026,31.1211,31.1664,46296.0
2020-05-11 12:00:00,34.44,34.56,34.41,34.51,53626.0,31.1845,31.2932,31.1574,31.2479,53626.0
2020-05-11 12:10:00,34.49,34.65,34.46,34.6,38390.0,31.2298,31.3747,31.2026,31.3294,38390.0
2020-05-11 12:20:00,34.61,34.67,34.55,34.66,25830.0,31.3384,31.3928,31.2841,31.3837,25830.0
2020-05-11 12:30:00,34.67,34.8,34.64,34.7,35744.0,31.3928,31.5105,31.3656,31.4199,35744.0
2020-05-11 12:40:00,34.72,34.72,34.58,34.63,35916.0,31.438,31.438,31.3113,31.3566,35916.0
2020-05-11 12:50:00,34.64,34.81,34.61,34.77,30280.0,31.3656,31.5195,31.3384,31.4833,30280.0
2020-05-11 13:00:00,34.76,34.86,34.65,34.82,28654.0,31.4743,31.5648,31.3747,31.5286,28654.0
2020-05-11 13:10:00,34.82,34.82,34.72,34.73,24652.0,31.5286,31.5286,31.438,31.4471,24652.0
2020-05-11 13:20:00,34.74,34.74,34.56,34.65,53220.0,31.4562,31.4562,31.2932,31.3747,53220.0
2020-05-11 13:30:00,34.65,34.82,34.58,34.71,50494.0,31.3747,31.5286,31.3113,31.429,50494.0
2020-05-11 13:40:00,34.72,34.74,34.61,34.64,33642.0,31.438,31.4562,31.3384,31.3656,33642.0
2020-05-11 13:50:00,34.65,34.66,34.5,34.52,44670.0,31.3747,31.3837,31.2388,31.257,44670.0
2020-05-11 14:00:00,34.49,34.5,34.34,34.34,49570.0,31.2298,31.2388,31.094,31.094,49570.0
2020-05-11 14:10:00,34.34,34.34,34.22,34.25,84272.0,31.094,31.094,30.9853,31.0125,84272.0
2020-05-11 14:20:00,34.25,34.38,34.25,34.27,98256.0,31.0125,31.1302,31.0125,31.0306,98256.0
2020-05-11 14:30:00,34.28,34.46,34.25,34.43,45658.0,31.0396,31.2026,31.0125,31.1755,45658.0
2020-05-11 14:40:00,34.46,34.49,34.41,34.44,30052.0,31.2026,31.2298,31.1574,31.1845,30052.0
2020-05-11 14:50:00,34.43,34.55,34.17,34.17,124744.0,31.1755,31.2841,30.94,30.94,124744.0
2020-05-11 15:00:00,34.17,34.24,34.03,34.12,155264.0,30.94,31.0034,30.8133,30.8948,155264.0
2020-05-11 15:10:00,34.15,34.3,34.14,34.21,59366.0,30.9219,31.0577,30.9129,30.9763,59366.0
2020-05-11 15:20:00,34.24,34.33,34.2,34.3,66750.0,31.0034,31.0849,30.9672,31.0577,66750.0
2020-05-11 15:30:00,34.27,34.34,34.18,34.21,100002.0,31.0306,31.094,30.9491,30.9763,100002.0
2020-05-11 15:40:00,34.21,34.27,34.16,34.2,87446.0,30.9763,31.0306,30.931,30.9672,87446.0
2020-05-11 15:50:00,34.22,34.32,34.16,34.17,227150.0,30.9853,31.0759,30.931,30.94,227150.0
2020-05-12 09:30:00,34.43,34.94,34.43,34.44,36032.0,31.1755,31.6373,31.1755,31.1845,36032.0
2020-05-12 09:40:00,34.48,34.55,34.27,34.33,56648.0,31.2207,31.2841,31.0306,31.0849,56648.0
2020-05-12 09:50:00,34.3,34.33,33.95,34.03,76782.0,31.0577,31.0849,30.7408,30.8133,76782.0
2020-05-12 10:00:00,34.06,34.2,33.95,34.19,87754.0,30.8404,30.9672,30.7408,30.9581,87754.0
2020-05-12 10:10:00,34.22,34.6,34.09,34.49,99326.0,30.9853,31.3294,30.8676,31.2298,99326.0
2020-05-12 10:20:00,34.48,34.57,34.38,34.43,14480.0,31.2207,31.3022,31.1302,31.1755,14480.0
2020-05-12 10:30:00,34.39,34.64,34.38,34.6,34548.0,31.1392,31.3656,31.1302,31.3294,34548.0
2020-05-12 10:40:00,34.57,34.81,34.57,34.61,23908.0,31.3022,31.5195,31.3022,31.3384,23908.0
2020-05-12 10:50:00,34.67,34.79,34.63,34.76,20278.0,31.3928,31.5014,31.3566,31.4743,20278.0
2020-05-12 11:00:00,34.74,34.92,34.7,34.83,115148.0,31.4562,31.6191,31.4199,31.5377,115148.0
2020-05-12 11:10:00,34.82,34.9,34.77,34.88,21704.0,31.5286,31.601,31.4833,31.5829,21704.0
2020-05-12 11:20:00,34.88,35.07,34.87,34.97,46074.0,31.5829,31.755,31.5739,31.6644,46074.0
2020-05-12 11:30:00,35.0,35.05,34.89,34.92,92924.0,31.6916,31.7369,31.592,31.6191,92924.0
2020-05-12 11:40:00,34.93,35.02,34.9,34.98,25494.0,31.6282,31.7097,31.601,31.6735,25494.0
2020-05-12 11:50:00,34.99,35.06,34.96,34.99,20736.0,31.6825,31.7459,31.6554,31.6825,20736.0
2020-05-12 12:00:00,34.98,35.02,34.94,34.95,18988.0,31.6735,31.7097,31.6373,31.6463,18988.0
2020-05-12 12:10:00,34.94,34.98,34.91,34.94,31062.0,31.6373,31.6735,31.6101,31.6373,31062.0
2020-05-12 12:20:00,34.93,34.93,34.87,34.89,21018.0,31.6282,31.6282,31.5739,31.592,21018.0
2020-05-12 12:30:00,34.9,34.99,34.89,34.99,50016.0,31.601,31.6825,31.592,31.6825,50016.0
2020-05-12 12:40:00,34.97,35.04,34.94,34.98,32736.0,31.6644,31.7278,31.6373,31.6735,32736.0
2020-05-12 12:50:00,34.96,35.02,34.88,34.99,28624.0,31.6554,31.7097,31.5829,31.6825,28624.0
2020-05-12 13:00:00,34.99,35.02,34.93,34.94,35200.0,31.6825,31.7097,31.6282,31.6373,35200.0
2020-05-12 13:10:00,34.96,34.97,34.75,34.8,15184.0,31.6554,31.6644,31.4652,31.5105,15184.0
2020-05-12 13:20:00,34.77,34.83,34.73,34.77,86942.0,31.4833,31.5377,31.4471,31.4833,86942.0
2020-05-12 13:30:00,34.78,34.93,34.75,34.8,37294.0,31.4924,31.6282,31.4652,31.5105,37294.0
2020-05-12 13:40:00,34.81,34.88,34.79,34.85,14442.0,31.5195,31.5829,31.5014,31.5558,14442.0
2020-05-12 13:50:00,34.85,35.0,34.85,35.0,29412.0,31.5558,31.6916,31.5558,31.6916,29412.0
2020-05-12 14:00:00,34.98,34.98,34.79,34.8,39524.0,31.6735,31.6735,31.5014,31.5105,39524.0
2020-05-12 14:10:00,34.81,34.83,34.52,34.52,64674.0,31.5195,31.5377,31.257,31.257,64674.0
2020-05-12 14:20:00,34.56,34.68,34.56,34.63,16644.0,31.2932,31.4018,31.2932,31.3566,16644.0
2020-05-12 14:30:00,34.66,34.79,34.63,34.77,20700.0,31.3837,31.5014,31.3566,31.4833,20700.0
2020-05-12 14:40:00,34.76,34.82,34.65,34.74,39888.0,31.4743,31.5286,31.3747,31.4562,39888.0
2020-05-12 14:50:00,34.72,34.81,34.68,34.76,26046.0,31.438,31.5195,31.4018,31.4743,26046.0
2020-05-12 15:00:00,34.74,34.81,34.68,34.76,53484.0,31.4562,31.5195,31.4018,31.4743,53484.0
2020-05-12 15:10:00,34.74,34.74,34.54,34.54,53986.0,31.4562,31.4562,31.2751,31.2751,53986.0
2020-05-12 15:20:00,34.57,34.59,34.35,34.38,44356.0,31.3022,31.3203,31.103,31.1302,44356.0
2020-05-12 15:30:00,34.38,34.38,34.16,34.16,95804.0,31.1302,31.1302,30.931,30.931,95804.0
2020-05-12 15:40:00,34.14,34.14,33.94,34.03,136236.0,30.9129,30.9129,30.7318,30.8133,136236.0
2020-05-12 15:50:00,34.04,34.16,33.9,33.96,233690.0,30.8223,30.931,30.6956,30.7499,233690.0
2020-05-13 09:30:00,33.72,34.1,33.47,33.72,38736.0,30.5326,30.8767,30.3062,30.5326,38736.0
2020-05-13 09:40:00,33.72,33.8,33.49,33.8,89228.0,30.5326,30.605,30.3243,30.605,89228.0
2020-05-13 09:50:00,33.73,33.78,33.48,33.6,41026.0,30.5416,30.5869,30.3153,30.4239,41026.0
2020-05-13 10:00:00,33.68,33.94,33.62,33.81,27798.0,30.4964,30.7318,30.442,30.6141,27798.0
2020-05-13 10:10:00,33.83,33.83,33.63,33.67,81306.0,30.6322,30.6322,30.4511,30.4873,81306.0
2020-05-13 10:20:00,33.67,33.68,33.28,33.61,119304.0,30.4873,30.4964,30.1342,30.433,119304.0
2020-05-13 10:30:00,33.6,33.82,33.57,33.63,38914.0,30.4239,30.6231,30.3968,30.4511,38914.0
2020-05-13 10:40:00,33.64,33.67,33.33,33.41,20842.0,30.4601,30.4873,30.1794,30.2519,20842.0
2020-05-13 10:50:00,33.39,33.46,33.18,33.24,46928.0,30.2338,30.2972,30.0436,30.0979,46928.0
2020-05-13 11:00:00,33.24,33.32,33.19,33.28,71256.0,30.0979,30.1704,30.0527,30.1342,71256.0
2020-05-13 11:10:00,33.29,33.4,33.19,33.24,52734.0,30.1432,30.2428,30.0527,30.0979,52734.0
2020-05-13 11:20:00,33.23,33.25,32.99,33.1,86330.0,30.0889,30.107,29.8716,29.9712,86330.0
2020-05-13 11:30:00,33.12,33.13,32.77,32.88,77250.0,29.9893,29.9983,29.6724,29.772,77250.0
2020-05-13 11:40:00,32.9,32.97,32.8,32.83,65984.0,29.7901,29.8535,29.6995,29.7267,65984.0
2020-05-13 11:50:00,32.85,32.92,32.66,32.77,57658.0,29.7448,29.8082,29.5728,29.6724,57658.0
2020-05-13 12:00:00,32.77,32.94,32.6,32.6,93966.0,29.6724,29.8263,29.5184,29.5184,93966.0
2020-05-13 12:10:00,32.59,32.63,32.46,32.47,59090.0,29.5094,29.5456,29.3917,29.4007,59090.0
2020-05-13 12:20:00,32.49,32.75,32.44,32.75,123496.0,29.4188,29.6543,29.3736,29.6543,123496.0
2020-05-13 12:30:00,32.74,32.8,32.57,32.62,58574.0,29.6452,29.6995,29.4913,29.5366,58574.0
2020-05-13 12:40:00,32.6,32.67,32.51,32.65,44210.0,29.5184,29.5818,29.437,29.5637,44210.0
2020-05-13 12:50:00,32.62,32.66,32.48,32.52,198352.0,29.5366,29.5728,29.4098,29.446,198352.0
2020-05-13 13:00:00,32.52,32.56,32.29,32.51,157780.0,29.446,29.4822,29.2377,29.437,157780.0
2020-05-13 13:10:00,32.51,32.62,32.32,32.51,159042.0,29.437,29.5366,29.2649,29.437,159042.0
2020-05-13 13:20:00,32.52,32.52,32.2,32.27,64842.0,29.446,29.446,29.1563,29.2196,64842.0
2020-05-13 13:30:00,32.27,32.3,32.21,32.25,61218.0,29.2196,29.2468,29.1653,29.2015,61218.0
2020-05-13 13:40:00,32.27,32.31,32.13,32.21,44666.0,29.2196,29.2559,29.0929,29.1653,44666.0
2020-05-13 13:50:00,32.21,32.21,32.07,32.12,35570.0,29.1653,29.1653,29.0385,29.0838,35570.0
2020-05-13 14:00:00,32.11,32.18,31.96,32.18,46114.0,29.0748,29.1381,28.9389,29.1381,46114.0
2020-05-13 14:10:00,32.17,32.35,32.15,32.29,84282.0,29.1291,29.2921,29.111,29.2377,84282.0
2020-05-13 14:20:00,32.29,32.4,32.24,32.32,72540.0,29.2377,29.3373,29.1925,29.2649,72540.0
2020-05-13 14:30:00,32.32,32.54,32.32,32.52,91198.0,29.2649,29.4641,29.2649,29.446,91198.0
2020-05-13 14:40:00,32.51,32.54,32.43,32.45,49520.0,29.437,29.4641,29.3645,29.3826,49520.0
2020-05-13 14:50:00,32.45,32.46,32.15,32.16,94122.0,29.3826,29.3917,29.111,29.12,94122.0
2020-05-13 15:00:00,32.16,32.46,32.16,32.26,72366.0,29.12,29.3917,29.12,29.2106,72366.0
2020-05-13 15:10:00,32.27,32.34,32.25,32.27,69652.0,29.2196,29.283,29.2015,29.2196,69652.0
2020-05-13 15:20:00,32.25,32.27,31.98,32.06,113540.0,29.2015,29.2196,28.9571,29.0295,113540.0
2020-05-13 15:30:00,32.07,32.24,32.03,32.12,92120.0,29.0385,29.1925,29.0023,29.0838,92120.0
2020-05-13 15:40:00,32.12,32.22,32.06,32.16,123458.0,29.0838,29.1744,29.0295,29.12,123458.0
2020-05-13 15:50:00,32.15,32.43,32.14,32.38,452218.0,29.111,29.3645,29.1019,29.3192,452218.0
2020-05-14 09:30:00,31.8,32.35,31.62,31.89,155662.0,28.7941,29.2921,28.6311,28.8756,155662.0
2020-05-14 09:40:00,31.87,31.87,31.47,31.48,52108.0,28.8574,28.8574,28.4953,28.5043,52108.0
2020-05-14 09:50:00,31.52,31.62,31.37,31.59,72418.0,28.5405,28.6311,28.4047,28.6039,72418.0
2020-05-14 10:00:00,31.52,32.11,31.3,32.06,92288.0,28.5405,29.0748,28.3413,29.0295,92288.0
2020-05-14 10:10:00,32.06,32.49,32.02,32.45,116126.0,29.0295,29.4188,28.9933,29.3826,116126.0
2020-05-14 10:20:00,32.46,32.83,32.46,32.62,123278.0,29.3917,29.7267,29.3917,29.5366,123278.0
2020-05-14 10:30:00,32.63,33.27,32.63,33.21,93710.0,29.5456,30.1251,29.5456,30.0708,93710.0
2020-05-14 10:40:00,33.17,33.38,33.11,33.36,184910.0,30.0346,30.2247,29.9802,30.2066,184910.0
2020-05-14 10:50:00,33.4,33.77,33.4,33.52,100786.0,30.2428,30.5778,30.2428,30.3515,100786.0
2020-05-14 11:00:00,33.51,33.74,33.49,33.55,61938.0,30.3424,30.5507,30.3243,30.3786,61938.0
2020-05-14 11:10:00,33.57,33.68,33.49,33.55,43812.0,30.3968,30.4964,30.3243,30.3786,43812.0
2020-05-14 11:20:00,33.55,33.55,32.95,33.04,58494.0,30.3786,30.3786,29.8354,29.9169,58494.0
2020-05-14 11:30:00,33.04,33.13,32.62,32.63,123498.0,29.9169,29.9983,29.5366,29.5456,123498.0
2020-05-14 11:40:00,32.68,32.74,32.57,32.65,40464.0,29.5909,29.6452,29.4913,29.5637,40464.0
2020-05-14 11:50:00,32.63,32.84,32.62,32.63,29072.0,29.5456,29.7358,29.5366,29.5456,29072.0
2020-05-14 12:00:00,32.64,32.77,32.63,32.7,31558.0,29.5547,29.6724,29.5456,29.609,31558.0
2020-05-14 12:10:00,32.73,32.91,32.67,32.88,39624.0,29.6362,29.7991,29.5818,29.772,39624.0
2020-05-14 12:20:00,32.88,33.02,32.83,32.88,40234.0,29.772,29.8987,29.7267,29.772,40234.0
2020-05-14 12:30:00,32.92,32.97,32.87,32.91,22454.0,29.8082,29.8535,29.7629,29.7991,22454.0
2020-05-14 12:40:00,32.9,32.9,32.67,32.7,46426.0,29.7901,29.7901,29.5818,29.609,46426.0
2020-05-14 12:50:00,32.7,33.02,32.7,32.97,66116.0,29.609,29.8987,29.609,29.8535,66116.0
2020-05-14 13:00:00,32.98,32.99,32.73,32.74,56346.0,29.8625,29.8716,29.6362,29.6452,56346.0
2020-05-14 13:10:00,32.74,32.81,32.69,32.75,41894.0,29.6452,29.7086,29.5999,29.6543,41894.0
2020-05-14 13:20:00,32.76,32.91,32.76,32.85,39198.0,29.6633,29.7991,29.6633,29.7448,39198.0
2020-05-14 13:30:00,32.85,32.98,32.72,32.72,45360.0,29.7448,29.8625,29.6271,29.6271,45360.0
2020-05-14 13:40:00,32.71,32.77,32.59,32.6,58738.0,29.618,29.6724,29.5094,29.5184,58738.0
2020-05-14 13:50:00,32.6,32.63,32.46,32.47,33882.0,29.5184,29.5456,29.3917,29.4007,33882.0
2020-05-14 14:00:00,32.47,32.49,32.19,32.3,81568.0,29.4007,29.4188,29.1472,29.2468,81568.0
2020-05-14 14:10:00,32.3,32.33,32.23,32.28,48740.0,29.2468,29.274,29.1834,29.2287,48740.0
2020-05-14 14:20:00,32.29,32.39,32.29,32.35,40340.0,29.2377,29.3283,29.2377,29.2921,40340.0
2020-05-14 14:30:00,32.38,32.4,32.25,32.32,54944.0,29.3192,29.3373,29.2015,29.2649,54944.0
2020-05-14 14:40:00,32.33,32.38,32.27,32.34,65456.0,29.274,29.3192,29.2196,29.283,65456.0
2020-05-14 14:50:00,32.33,32.49,32.27,32.44,95836.0,29.274,29.4188,29.2196,29.3736,95836.0
2020-05-14 15:00:00,32.44,32.62,32.42,32.6,70476.0,29.3736,29.5366,29.3555,29.5184,70476.0
2020-05-14 15:10:00,32.6,32.6,32.48,32.48,55682.0,29.5184,29.5184,29.4098,29.4098,55682.0
2020-05-14 15:20:00,32.48,32.62,32.46,32.57,109732.0,29.4098,29.5366,29.3917,29.4913,109732.0
2020-05-14 15:30:00,32.58,32.6,32.34,32.41,93722.0,29.5003,29.5184,29.283,29.3464,93722.0
2020-05-14 15:40:00,32.41,32.56,32.36,32.51,183658.0,29.3464,29.4822,29.3011,29.437,183658.0
2020-05-14 15:50:00,32.57,32.74,32.53,32.58,432406.0,29.4913,29.6452,29.4551,29.5003,432406.0
2020-05-15 09:30:00,32.27,32.88,32.27,32.56,49294.0,29.2196,29.772,29.2196,29.4822,49294.0
2020-05-15 09:40:00,32.57,32.83,32.44,32.8,36392.0,29.4913,29.7267,29.3736,29.6995,36392.0
2020-05-15 09:50:00,32.8,33.0,32.76,32.96,26404.0,29.6995,29.8806,29.6633,29.8444,26404.0
2020-05-15 10:00:00,32.93,32.93,32.52,32.91,30844.0,29.8173,29.8173,29.446,29.7991,30844.0
2020-05-15 10:10:00,32.9,33.09,32.9,32.98,73806.0,29.7901,29.9621,29.7901,29.8625,73806.0
2020-05-15 10:20:00,33.01,33.13,32.94,33.12,50582.0,29.8897,29.9983,29.8263,29.9893,50582.0
2020-05-15 10:30:00,33.11,33.32,32.94,33.24,142258.0,29.9802,30.1704,29.8263,30.0979,142258.0
2020-05-15 10:40:00,33.23,33.38,33.21,33.33,28702.0,30.0889,30.2247,30.0708,30.1794,28702.0
2020-05-15 10:50:00,33.34,33.34,33.08,33.21,29448.0,30.1885,30.1885,29.9531,30.0708,29448.0
2020-05-15 11:00:00,33.21,33.22,33.02,33.22,61026.0,30.0708,30.0798,29.8987,30.0798,61026.0
2020-05-15 11:10:00,33.21,33.38,33.17,33.24,59170.0,30.0708,30.2247,30.0346,30.0979,59170.0
2020-05-15 11:20:00,33.23,33.54,33.21,33.49,102250.0,30.0889,30.3696,30.0708,30.3243,102250.0
2020-05-15 11:30:00,33.46,33.53,33.29,33.39,171056.0,30.2972,30.3605,30.1432,30.2338,171056.0
2020-05-15 11:40:00,33.4,33.5,33.32,33.43,44088.0,30.2428,30.3334,30.1704,30.27,44088.0
2020-05-15 11:50:00,33.45,33.53,33.33,33.44,74120.0,30.2881,30.3605,30.1794,30.279,74120.0
2020-05-15 12:00:00,33.43,33.51,33.4,33.48,78936.0,30.27,30.3424,30.2428,30.3153,78936.0
2020-05-15 12:10:00,33.47,33.47,33.37,33.45,81380.0,30.3062,30.3062,30.2157,30.2881,81380.0
2020-05-15 12:20:00,33.45,33.51,33.4,33.43,62868.0,30.2881,30.3424,30.2428,30.27,62868.0
2020-05-15 12:30:00,33.43,33.52,33.4,33.46,46176.0,30.27,30.3515,30.2428,30.2972,46176.0
2020-05-15 12:40:00,33.46,33.52,33.35,33.41,59192.0,30.2972,30.3515,30.1975,30.2519,59192.0
2020-05-15 12:50:00,33.39,33.49,33.38,33.47,25340.0,30.2338,30.3243,30.2247,30.3062,25340.0
2020-05-15 13:00:00,33.49,33.64,33.46,33.6,54682.0,30.3243,30.4601,30.2972,30.4239,54682.0
2020-05-15 13:10:00,33.61,33.85,33.61,33.77,87100.0,30.433,30.6503,30.433,30.5778,87100.0
2020-05-15 13:20:00,33.77,33.84,33.71,33.75,36476.0,30.5778,30.6412,30.5235,30.5597,36476.0
2020-05-15 13:30:00,33.73,33.81,33.65,33.78,66998.0,30.5416,30.6141,30.4692,30.5869,66998.0
2020-05-15 13:40:00,33.79,33.91,33.76,33.83,153642.0,30.596,30.7046,30.5688,30.6322,153642.0
2020-05-15 13:50:00,33.83,34.07,33.8,34.06,51444.0,30.6322,30.8495,30.605,30.8404,51444.0
2020-05-15 14:00:00,34.12,34.19,34.05,34.15,93092.0,30.8948,30.9581,30.8314,30.9219,93092.0
2020-05-15 14:10:00,34.15,34.2,34.07,34.18,153642.0,30.9219,30.9672,30.8495,30.9491,153642.0
2020-05-15 14:20:00,34.19,34.3,34.18,34.26,129202.0,30.9581,31.0577,30.9491,31.0215,129202.0
2020-05-15 14:30:00,34.26,34.27,34.14,34.17,112870.0,31.0215,31.0306,30.9129,30.94,112870.0
2020-05-15 14:40:00,34.21,34.34,34.18,34.18,124432.0,30.9763,31.094,30.9491,30.9491,124432.0
2020-05-15 14:50:00,34.19,34.29,34.12,34.14,125098.0,30.9581,31.0487,30.8948,30.9129,125098.0
2020-05-15 15:00:00,34.15,34.23,34.12,34.13,103340.0,30.9219,30.9944,30.8948,30.9038,103340.0
2020-05-15 15:10:00,34.12,34.2,34.09,34.17,59098.0,30.8948,30.9672,30.8676,30.94,59098.0
2020-05-15 15:20:00,34.17,34.18,33.9,33.94,75898.0,30.94,30.9491,30.6956,30.7318,75898.0
2020-05-15 15:30:00,33.94,33.95,33.42,33.46,148564.0,30.7318,30.7408,30.2609,30.2972,148564.0
2020-05-15 15:40:00,33.45,33.47,33.27,33.3,180724.0,30.2881,30.3062,30.1251,30.1523,180724.0
2020-05-15 15:50:00,33.24,33.35,33.13,33.26,473106.0,30.0979,30.1975,29.9983,30.1161,473106.0
2020-05-18 09:30:00,34.86,35.29,34.58,34.87,213918.0,31.5648,31.9542,31.3113,31.5739,213918.0
2020-05-18 09:40:00,34.86,35.25,34.84,35.13,209648.0,31.5648,31.9179,31.5467,31.8093,209648.0
2020-05-18 09:50:00,35.12,35.25,34.92,35.13,115890.0,31.8002,31.9179,31.6191,31.8093,115890.0
2020-05-18 10:00:00,35.16,35.23,35.03,35.09,69568.0,31.8365,31.8998,31.7187,31.7731,69568.0
2020-05-18 10:10:00,35.09,35.13,34.92,35.06,53180.0,31.7731,31.8093,31.6191,31.7459,53180.0
2020-05-18 10:20:00,35.06,35.25,35.02,35.21,96200.0,31.7459,31.9179,31.7097,31.8817,96200.0
2020-05-18 10:30:00,35.21,35.54,35.12,35.52,150014.0,31.8817,32.1805,31.8002,32.1624,150014.0
2020-05-18 10:40:00,35.51,35.56,35.42,35.56,77224.0,32.1534,32.1986,32.0719,32.1986,77224.0
2020-05-18 10:50:00,35.53,35.58,35.39,35.39,37570.0,32.1715,32.2168,32.0447,32.0447,37570.0
2020-05-18 11:00:00,35.42,35.54,35.41,35.53,64288.0,32.0719,32.1805,32.0628,32.1715,64288.0
2020-05-18 11:10:00,35.55,35.76,35.49,35.76,37198.0,32.1896,32.3797,32.1353,32.3797,37198.0
2020-05-18 11:20:00,35.76,35.89,35.75,35.85,73878.0,32.3797,32.4975,32.3707,32.4612,73878.0
2020-05-18 11:30:00,35.83,35.87,35.7,35.79,97818.0,32.4431,32.4793,32.3254,32.4069,97818.0
2020-05-18 11:40:00,35.8,35.85,35.63,35.69,33950.0,32.416,32.4612,32.262,32.3164,33950.0
2020-05-18 11:50:00,35.7,35.72,35.63,35.69,21338.0,32.3254,32.3435,32.262,32.3164,21338.0
2020-05-18 12:00:00,35.69,35.83,35.66,35.72,68404.0,32.3164,32.4431,32.2892,32.3435,68404.0
2020-05-18 12:10:00,35.68,35.71,35.42,35.44,33466.0,32.3073,32.3345,32.0719,32.09,33466.0
2020-05-18 12:20:00,35.43,35.5,35.22,35.41,118516.0,32.0809,32.1443,31.8908,32.0628,118516.0
2020-05-18 12:30:00,35.39,35.48,35.33,35.4,63812.0,32.0447,32.1262,31.9904,32.0538,63812.0
2020-05-18 12:40:00,35.42,35.43,35.33,35.36,36358.0,32.0719,32.0809,31.9904,32.0176,36358.0
2020-05-18 12:50:00,35.38,35.47,35.3,35.43,45798.0,32.0357,32.1172,31.9632,32.0809,45798.0
2020-05-18 13:00:00,35.44,35.55,35.42,35.48,14770.0,32.09,32.1896,32.0719,32.1262,14770.0
2020-05-18 13:10:00,35.49,35.54,35.42,35.48,15682.0,32.1353,32.1805,32.0719,32.1262,15682.0
2020-05-18 13:20:00,35.47,35.47,35.29,35.33,32970.0,32.1172,32.1172,31.9542,31.9904,32970.0
2020-05-18 13:30:00,35.34,35.41,35.25,35.34,39898.0,31.9994,32.0628,31.9179,31.9994,39898.0
2020-05-18 13:40:00,35.34,35.43,35.24,35.37,57544.0,31.9994,32.0809,31.9089,32.0266,57544.0
2020-05-18 13:50:00,35.37,35.38,35.26,35.29,23474.0,32.0266,32.0357,31.927,31.9542,23474.0
2020-05-18 14:00:00,35.27,35.28,35.1,35.13,24704.0,31.9361,31.9451,31.7821,31.8093,24704.0
2020-05-18 14:10:00,35.13,35.14,34.92,34.93,50428.0,31.8093,31.8183,31.6191,31.6282,50428.0
2020-05-18 14:20:00,34.92,34.97,34.83,34.96,26952.0,31.6191,31.6644,31.5377,31.6554,26952.0
2020-05-18 14:30:00,34.95,35.07,34.88,34.92,27782.0,31.6463,31.755,31.5829,31.6191,27782.0
2020-05-18 14:40:00,34.94,34.95,34.79,34.81,36404.0,31.6373,31.6463,31.5014,31.5195,36404.0
2020-05-18 14:50:00,34.78,34.85,34.71,34.79,63018.0,31.4924,31.5558,31.429,31.5014,63018.0
2020-05-18 15:00:00,34.8,34.91,34.74,34.88,52094.0,31.5105,31.6101,31.4562,31.5829,52094.0
2020-05-18 15:10:00,34.87,34.99,34.86,34.94,61908.0,31.5739,31.6825,31.5648,31.6373,61908.0
2020-05-18 15:20:00,34.95,35.07,34.94,35.04,43580.0,31.6463,31.755,31.6373,31.7278,43580.0
2020-05-18 15:30:00,35.05,35.29,35.02,35.2,89924.0,31.7369,31.9542,31.7097,31.8727,89924.0
2020-05-18 15:40:00,35.21,35.42,35.21,35.4,118878.0,31.8817,32.0719,31.8817,32.0538,118878.0
2020-05-18 15:50:00,35.29,35.38,35.09,35.15,219738.0,31.9542,32.0357,31.7731,31.8274,219738.0
2020-05-19 09:30:00,35.1,35.19,34.82,34.94,82306.0,31.7821,31.8636,31.5286,31.6373,82306.0
2020-05-19 09:40:00,34.9,34.95,34.6,34.66,58706.0,31.601,31.6463,31.3294,31.3837,58706.0
2020-05-19 09:50:00,34.63,34.87,34.57,34.87,67184.0,31.3566,31.5739,31.3022,31.5739,67184.0
2020-05-19 10:00:00,34.84,34.94,34.68,34.92,31478.0,31.5467,31.6373,31.4018,31.6191,31478.0
2020-05-19 10:10:00,34.92,34.92,34.58,34.6,75726.0,31.6191,31.6191,31.3113,31.3294,75726.0
2020-05-19 10:20:00,34.64,34.7,34.46,34.46,37312.0,31.3656,31.4199,31.2026,31.2026,37312.0
2020-05-19 10:30:00,34.45,34.5,34.39,34.44,69052.0,31.1936,31.2388,31.1392,31.1845,69052.0
2020-05-19 10:40:00,34.4,34.5,34.25,34.5,49436.0,31.1483,31.2388,31.0125,31.2388,49436.0
2020-05-19 10:50:00,34.5,34.58,34.47,34.49,47738.0,31.2388,31.3113,31.2117,31.2298,47738.0
2020-05-19 11:00:00,34.55,34.68,34.55,34.65,68068.0,31.2841,31.4018,31.2841,31.3747,68068.0
2020-05-19 11:10:00,34.65,34.66,34.51,34.53,46038.0,31.3747,31.3837,31.2479,31.266,46038.0
2020-05-19 11:20:00,34.52,34.59,34.47,34.53,208044.0,31.257,31.3203,31.2117,31.266,208044.0
2020-05-19 11:30:00,34.54,34.58,34.42,34.45,59728.0,31.2751,31.3113,31.1664,31.1936,59728.0
2020-05-19 11:40:00,34.46,34.53,34.42,34.45,11818.0,31.2026,31.266,31.1664,31.1936,11818.0
2020-05-19 11:50:00,34.42,34.49,34.35,34.49,26790.0,31.1664,31.2298,31.103,31.2298,26790.0
2020-05-19 12:00:00,34.49,34.59,34.42,34.59,23242.0,31.2298,31.3203,31.1664,31.3203,23242.0
2020-05-19 12:10:00,34.6,34.63,34.51,34.59,134526.0,31.3294,31.3566,31.2479,31.3203,134526.0
2020-05-19 12:20:00,34.59,34.65,34.51,34.53,28420.0,31.3203,31.3747,31.2479,31.266,28420.0
2020-05-19 12:30:00,34.55,34.58,34.43,34.43,28552.0,31.2841,31.3113,31.1755,31.1755,28552.0
2020-05-19 12:40:00,34.44,34.54,34.44,34.51,18846.0,31.1845,31.2751,31.1845,31.2479,18846.0
2020-05-19 12:50:00,34.52,34.59,34.48,34.59,19496.0,31.257,31.3203,31.2207,31.3203,19496.0
2020-05-19 13:00:00,34.61,34.61,34.53,34.58,29174.0,31.3384,31.3384,31.266,31.3113,29174.0
2020-05-19 13:10:00,34.56,34.6,34.52,34.57,27996.0,31.2932,31.3294,31.257,31.3022,27996.0
2020-05-19 13:20:00,34.57,34.63,34.56,34.62,35540.0,31.3022,31.3566,31.2932,31.3475,35540.0
2020-05-19 13:30:00,34.62,34.66,34.52,34.62,47520.0,31.3475,31.3837,31.257,31.3475,47520.0
2020-05-19 13:40:00,34.61,34.66,34.57,34.6,28278.0,31.3384,31.3837,31.3022,31.3294,28278.0
2020-05-19 13:50:00,34.59,34.66,34.58,34.62,42378.0,31.3203,31.3837,31.3113,31.3475,42378.0
2020-05-19 14:00:00,34.62,34.68,34.54,34.6,97470.0,31.3475,31.4018,31.2751,31.3294,97470.0
2020-05-19 14:10:00,34.6,34.66,34.59,34.65,33498.0,31.3294,31.3837,31.3203,31.3747,33498.0
2020-05-19 14:20:00,34.65,34.66,34.57,34.57,77126.0,31.3747,31.3837,31.3022,31.3022,77126.0
2020-05-19 14:30:00,34.56,34.67,34.56,34.66,29642.0,31.2932,31.3928,31.2932,31.3837,29642.0
2020-05-19 14:40:00,34.66,34.69,34.63,34.66,63432.0,31.3837,31.4109,31.3566,31.3837,63432.0
2020-05-19 14:50:00,34.67,34.67,34.3,34.37,60700.0,31.3928,31.3928,31.0577,31.1211,60700.0
2020-05-19 15:00:00,34.32,34.6,34.3,34.59,44432.0,31.0759,31.3294,31.0577,31.3203,44432.0
2020-05-19 15:10:00,34.58,34.69,34.45,34.45,54458.0,31.3113,31.4109,31.1936,31.1936,54458.0
2020-05-19 15:20:00,34.49,34.51,34.35,34.43,49466.0,31.2298,31.2479,31.103,31.1755,49466.0
2020-05-19 15:30:00,34.42,34.42,34.21,34.27,74178.0,31.1664,31.1664,30.9763,31.0306,74178.0
2020-05-19 15:40:00,34.26,34.44,34.23,34.34,157774.0,31.0215,31.1845,30.9944,31.094,157774.0
2020-05-19 15:50:00,34.27,34.35,34.06,34.1,167288.0,31.0306,31.103,30.8404,30.8767,167288.0
2020-05-20 09:30:00,34.84,34.84,34.5,34.74,36734.0,31.5467,31.5467,31.2388,31.4562,36734.0
2020-05-20 09:40:00,34.68,34.87,34.68,34.81,22472.0,31.4018,31.5739,31.4018,31.5195,22472.0
2020-05-20 09:50:00,34.85,34.94,34.72,34.87,16348.0,31.5558,31.6373,31.438,31.5739,16348.0
2020-05-20 10:00:00,34.81,34.95,34.69,34.83,19956.0,31.5195,31.6463,31.4109,31.5377,19956.0
2020-05-20 10:10:00,34.83,34.87,34.63,34.65,30220.0,31.5377,31.5739,31.3566,31.3747,30220.0
2020-05-20 10:20:00,34.68,34.7,34.35,34.38,18284.0,31.4018,31.4199,31.103,31.1302,18284.0
2020-05-20 10:30:00,34.42,34.49,34.36,34.49,18586.0,31.1664,31.2298,31.1121,31.2298,18586.0
2020-05-20 10:40:00,34.47,34.56,34.33,34.41,27048.0,31.2117,31.2932,31.0849,31.1574,27048.0
2020-05-20 10:50:00,34.38,34.49,34.32,34.34,26824.0,31.1302,31.2298,31.0759,31.094,26824.0
2020-05-20 11:00:00,34.34,34.34,34.15,34.2,25476.0,31.094,31.094,30.9219,30.9672,25476.0
2020-05-20 11:10:00,34.21,34.46,34.19,34.41,35830.0,30.9763,31.2026,30.9581,31.1574,35830.0
2020-05-20 11:20:00,34.41,34.46,34.35,34.42,23992.0,31.1574,31.2026,31.103,31.1664,23992.0
2020-05-20 11:30:00,34.42,34.44,34.32,34.33,19770.0,31.1664,31.1845,31.0759,31.0849,19770.0
2020-05-20 11:40:00,34.33,34.43,34.3,34.3,16050.0,31.0849,31.1755,31.0577,31.0577,16050.0
2020-05-20 11:50:00,34.3,34.37,34.26,34.26,16278.0,31.0577,31.1211,31.0215,31.0215,16278.0
2020-05-20 12:00:00,34.27,34.29,34.2,34.2,22302.0,31.0306,31.0487,30.9672,30.9672,22302.0
2020-05-20 12:10:00,34.21,34.24,34.1,34.11,18994.0,30.9763,31.0034,30.8767,30.8857,18994.0
2020-05-20 12:20:00,34.12,34.17,34.04,34.13,21130.0,30.8948,30.94,30.8223,30.9038,21130.0
2020-05-20 12:30:00,34.13,34.13,34.02,34.04,23474.0,30.9038,30.9038,30.8042,30.8223,23474.0
2020-05-20 12:40:00,34.02,34.03,33.91,33.98,41796.0,30.8042,30.8133,30.7046,30.768,41796.0
2020-05-20 12:50:00,33.98,34.14,33.97,34.13,28452.0,30.768,30.9129,30.7589,30.9038,28452.0
2020-05-20 13:00:00,34.13,34.13,33.93,33.93,24890.0,30.9038,30.9038,30.7227,30.7227,24890.0
2020-05-20 13:10:00,33.93,34.02,33.89,33.94,27966.0,30.7227,30.8042,30.6865,30.7318,27966.0
2020-05-20 13:20:00,33.93,33.94,33.84,33.85,29326.0,30.7227,30.7318,30.6412,30.6503,29326.0
2020-05-20 13:30:00,33.85,33.89,33.77,33.85,63030.0,30.6503,30.6865,30.5778,30.6503,63030.0
2020-05-20 13:40:00,33.87,33.91,33.81,33.85,38042.0,30.6684,30.7046,30.6141,30.6503,38042.0
2020-05-20 13:50:00,33.85,33.88,33.75,33.76,31458.0,30.6503,30.6775,30.5597,30.5688,31458.0
2020-05-20 14:00:00,33.75,33.91,33.68,33.81,49662.0,30.5597,30.7046,30.4964,30.6141,49662.0
2020-05-20 14:10:00,33.8,33.84,33.63,33.76,65740.0,30.605,30.6412,30.4511,30.5688,65740.0
2020-05-20 14:20:00,33.76,33.85,33.74,33.81,27534.0,30.5688,30.6503,30.5507,30.6141,27534.0
2020-05-20 14:30:00,33.8,33.87,33.76,33.78,47208.0,30.605,30.6684,30.5688,30.5869,47208.0
2020-05-20 14:40:00,33.77,33.77,33.7,33.77,46442.0,30.5778,30.5778,30.5145,30.5778,46442.0
2020-05-20 14:50:00,33.76,33.84,33.7,33.7,57512.0,30.5688,30.6412,30.5145,30.5145,57512.0
2020-05-20 15:00:00,33.71,33.74,33.6,33.63,50802.0,30.5235,30.5507,30.4239,30.4511,50802.0
2020-05-20 15:10:00,33.63,33.66,33.51,33.55,85652.0,30.4511,30.4782,30.3424,30.3786,85652.0
2020-05-20 15:20:00,33.57,33.6,33.41,33.46,128010.0,30.3968,30.4239,30.2519,30.2972,128010.0
2020-05-20 15:30:00,33.45,33.52,33.35,33.47,117504.0,30.2881,30.3515,30.1975,30.3062,117504.0
2020-05-20 15:40:00,33.47,33.49,33.2,33.2,161134.0,30.3062,30.3243,30.0617,30.0617,161134.0
2020-05-20 15:50:00,33.2,33.27,33.13,33.18,375696.0,30.0617,30.1251,29.9983,30.0436,375696.0
2020-05-21 09:30:00,32.99,33.17,32.8,33.12,186494.0,29.8716,30.0346,29.6995,29.9893,186494.0
2020-05-21 09:40:00,33.11,33.11,32.86,33.03,67784.0,29.9802,29.9802,29.7539,29.9078,67784.0
2020-05-21 09:50:00,32.99,33.1,32.81,33.09,65162.0,29.8716,29.9712,29.7086,29.9621,65162.0
2020-05-21 10:00:00,33.12,33.29,33.09,33.21,71406.0,29.9893,30.1432,29.9621,30.0708,71406.0
2020-05-21 10:10:00,33.21,33.38,33.16,33.28,82902.0,30.0708,30.2247,30.0255,30.1342,82902.0
2020-05-21 10:20:00,33.28,33.66,33.26,33.55,61408.0,30.1342,30.4782,30.1161,30.3786,61408.0
2020-05-21 10:30:00,33.52,33.55,33.15,33.17,56800.0,30.3515,30.3786,30.0165,30.0346,56800.0
2020-05-21 10:40:00,33.2,33.27,33.07,33.1,86576.0,30.0617,30.1251,29.944,29.9712,86576.0
2020-05-21 10:50:00,33.08,33.15,33.04,33.12,44460.0,29.9531,30.0165,29.9169,29.9893,44460.0
2020-05-21 11:00:00,33.08,33.08,32.84,32.92,90058.0,29.9531,29.9531,29.7358,29.8082,90058.0
2020-05-21 11:10:00,32.88,32.97,32.76,32.8,41254.0,29.772,29.8535,29.6633,29.6995,41254.0
2020-05-21 11:20:00,32.83,32.85,32.63,32.79,44054.0,29.7267,29.7448,29.5456,29.6905,44054.0
2020-05-21 11:30:00,32.81,33.04,32.8,33.04,26452.0,29.7086,29.9169,29.6995,29.9169,26452.0
2020-05-21 11:40:00,33.05,33.16,33.02,33.09,35676.0,29.9259,30.0255,29.8987,29.9621,35676.0
2020-05-21 11:50:00,33.09,33.22,33.03,33.07,41736.0,29.9621,30.0798,29.9078,29.944,41736.0
2020-05-21 12:00:00,33.09,33.19,33.06,33.12,36264.0,29.9621,30.0527,29.935,29.9893,36264.0
2020-05-21 12:10:00,33.1,33.13,32.97,32.97,30578.0,29.9712,29.9983,29.8535,29.8535,30578.0
2020-05-21 12:20:00,33.0,33.09,32.95,32.99,30620.0,29.8806,29.9621,29.8354,29.8716,30620.0
2020-05-21 12:30:00,32.97,33.02,32.89,32.9,182878.0,29.8535,29.8987,29.781,29.7901,182878.0
2020-05-21 12:40:00,32.92,33.02,32.87,33.01,79128.0,29.8082,29.8987,29.7629,29.8897,79128.0
2020-05-21 12:50:00,33.01,33.07,32.97,32.99,61066.0,29.8897,29.944,29.8535,29.8716,61066.0
2020-05-21 13:00:00,33.02,33.26,33.01,33.2,40236.0,29.8987,30.1161,29.8897,30.0617,40236.0
2020-05-21 13:10:00,33.2,33.26,33.13,33.22,45090.0,30.0617,30.1161,29.9983,30.0798,45090.0
2020-05-21 13:20:00,33.24,33.32,33.17,33.29,56732.0,30.0979,30.1704,30.0346,30.1432,56732.0
2020-05-21 13:30:00,33.29,33.29,33.18,33.24,33996.0,30.1432,30.1432,30.0436,30.0979,33996.0
2020-05-21 13:40:00,33.24,33.44,33.21,33.41,29616.0,30.0979,30.279,30.0708,30.2519,29616.0
2020-05-21 13:50:00,33.42,33.52,33.41,33.46,47136.0,30.2609,30.3515,30.2519,30.2972,47136.0
2020-05-21 14:00:00,33.45,33.67,33.45,33.65,50530.0,30.2881,30.4873,30.2881,30.4692,50530.0
2020-05-21 14:10:00,33.67,33.68,33.56,33.6,30564.0,30.4873,30.4964,30.3877,30.4239,30564.0
2020-05-21 14:20:00,33.62,33.63,33.54,33.63,31658.0,30.442,30.4511,30.3696,30.4511,31658.0
2020-05-21 14:30:00,33.63,33.72,33.5,33.51,128718.0,30.4511,30.5326,30.3334,30.3424,128718.0
2020-05-21 14:40:00,33.49,33.49,33.23,33.27,64544.0,30.3243,30.3243,30.0889,30.1251,64544.0
2020-05-21 14:50:00,33.26,33.35,33.24,33.29,87128.0,30.1161,30.1975,30.0979,30.1432,87128.0
2020-05-21 15:00:00,33.31,33.4,33.29,33.39,70546.0,30.1613,30.2428,30.1432,30.2338,70546.0
2020-05-21 15:10:00,33.38,33.44,33.35,33.41,53170.0,30.2247,30.279,30.1975,30.2519,53170.0
2020-05-21 15:20:00,33.38,33.43,33.37,33.4,64540.0,30.2247,30.27,30.2157,30.2428,64540.0
2020-05-21 15:30:00,33.39,33.42,33.22,33.37,98818.0,30.2338,30.2609,30.0798,30.2157,98818.0
2020-05-21 15:40:00,33.35,33.38,33.26,33.29,101512.0,30.1975,30.2247,30.1161,30.1432,101512.0
2020-05-21 15:50:00,33.27,33.31,33.12,33.3,287038.0,30.1251,30.1613,29.9893,30.1523,287038.0
2020-05-22 09:30:00,33.44,33.52,33.22,33.29,72394.0,30.279,30.3515,30.0798,30.1432,72394.0
2020-05-22 09:40:00,33.3,33.6,33.17,33.55,19280.0,30.1523,30.4239,30.0346,30.3786,19280.0
2020-05-22 09:50:00,33.48,33.57,33.35,33.41,22452.0,30.3153,30.3968,30.1975,30.2519,22452.0
2020-05-22 10:00:00,33.42,33.44,33.19,33.26,16104.0,30.2609,30.279,30.0527,30.1161,16104.0
2020-05-22 10:10:00,33.27,33.42,33.23,33.31,31804.0,30.1251,30.2609,30.0889,30.1613,31804.0
2020-05-22 10:20:00,33.36,33.59,33.36,33.57,50924.0,30.2066,30.4149,30.2066,30.3968,50924.0
2020-05-22 10:30:00,33.55,33.58,33.36,33.42,115024.0,30.3786,30.4058,30.2066,30.2609,115024.0
2020-05-22 10:40:00,33.41,33.45,33.31,33.31,46266.0,30.2519,30.2881,30.1613,30.1613,46266.0
2020-05-22 10:50:00,33.32,33.49,33.3,33.43,38726.0,30.1704,30.3243,30.1523,30.27,38726.0
2020-05-22 11:00:00,33.43,33.52,33.34,33.4,32008.0,30.27,30.3515,30.1885,30.2428,32008.0
2020-05-22 11:10:00,33.4,33.44,33.33,33.35,66310.0,30.2428,30.279,30.1794,30.1975,66310.0
2020-05-22 11:20:00,33.35,33.35,33.13,33.19,26058.0,30.1975,30.1975,29.9983,30.0527,26058.0
2020-05-22 11:30:00,33.16,33.27,33.1,33.21,22582.0,30.0255,30.1251,29.9712,30.0708,22582.0
2020-05-22 11:40:00,33.2,33.28,33.17,33.18,31300.0,30.0617,30.1342,30.0346,30.0436,31300.0
2020-05-22 11:50:00,33.22,33.31,33.12,33.2,24590.0,30.0798,30.1613,29.9893,30.0617,24590.0
2020-05-22 12:00:00,33.2,33.21,33.13,33.17,22008.0,30.0617,30.0708,29.9983,30.0346,22008.0
2020-05-22 12:10:00,33.17,33.17,33.07,33.1,24500.0,30.0346,30.0346,29.944,29.9712,24500.0
2020-05-22 12:20:00,33.1,33.13,33.05,33.13,25184.0,29.9712,29.9983,29.9259,29.9983,25184.0
2020-05-22 12:30:00,33.12,33.21,33.09,33.16,30486.0,29.9893,30.0708,29.9621,30.0255,30486.0
2020-05-22 12:40:00,33.17,33.22,33.16,33.18,26000.0,30.0346,30.0798,30.0255,30.0436,26000.0
2020-05-22 12:50:00,33.17,33.23,33.15,33.2,37540.0,30.0346,30.0889,30.0165,30.0617,37540.0
2020-05-22 13:00:00,33.21,33.26,33.2,33.23,21200.0,30.0708,30.1161,30.0617,30.0889,21200.0
2020-05-22 13:10:00,33.22,33.26,33.21,33.22,18672.0,30.0798,30.1161,30.0708,30.0798,18672.0
2020-05-22 13:20:00,33.22,33.33,33.21,33.29,20710.0,30.0798,30.1794,30.0708,30.1432,20710.0
2020-05-22 13:30:00,33.27,33.31,33.24,33.25,24396.0,30.1251,30.1613,30.0979,30.107,24396.0
2020-05-22 13:40:00,33.26,33.26,33.14,33.16,27780.0,30.1161,30.1161,30.0074,30.0255,27780.0
2020-05-22 13:50:00,33.17,33.26,33.13,33.24,33312.0,30.0346,30.1161,29.9983,30.0979,33312.0
2020-05-22 14:00:00,33.24,33.34,33.24,33.32,20276.0,30.0979,30.1885,30.0979,30.1704,20276.0
2020-05-22 14:10:00,33.32,33.37,33.27,33.31,23980.0,30.1704,30.2157,30.1251,30.1613,23980.0
2020-05-22 14:20:00,33.32,33.32,33.22,33.23,34566.0,30.1704,30.1704,30.0798,30.0889,34566.0
2020-05-22 14:30:00,33.23,33.33,33.21,33.32,34950.0,30.0889,30.1794,30.0708,30.1704,34950.0
2020-05-22 14:40:00,33.34,33.34,33.23,33.27,27498.0,30.1885,30.1885,30.0889,30.1251,27498.0
2020-05-22 14:50:00,33.27,33.38,33.25,33.31,60424.0,30.1251,30.2247,30.107,30.1613,60424.0
2020-05-22 15:00:00,33.3,33.37,33.29,33.33,57058.0,30.1523,30.2157,30.1432,30.1794,57058.0
2020-05-22 15:10:00,33.32,33.33,33.19,33.21,63260.0,30.1704,30.1794,30.0527,30.0708,63260.0
2020-05-22 15:20:00,33.22,33.24,33.13,33.18,50164.0,30.0798,30.0979,29.9983,30.0436,50164.0
2020-05-22 15:30:00,33.17,33.21,33.13,33.14,87284.0,30.0346,30.0708,29.9983,30.0074,87284.0
2020-05-22 15:40:00,33.13,33.23,33.09,33.21,99282.0,29.9983,30.0889,29.9621,30.0708,99282.0
2020-05-22 15:50:00,33.21,33.26,33.13,33.22,288486.0,30.0708,30.1161,29.9983,30.0798,288486.0
2020-05-26 09:30:00,35.2,35.2,34.54,34.72,69474.0,31.8727,31.8727,31.2751,31.438,69474.0
2020-05-26 09:40:00,34.68,34.9,34.58,34.61,59198.0,31.4018,31.601,31.3113,31.3384,59198.0
2020-05-26 09:50:00,34.58,34.6,34.5,34.52,124488.0,31.3113,31.3294,31.2388,31.257,124488.0
2020-05-26 10:00:00,34.52,34.54,34.17,34.2,85368.0,31.257,31.2751,30.94,30.9672,85368.0
2020-05-26 10:10:00,34.15,34.33,34.1,34.32,207782.0,30.9219,31.0849,30.8767,31.0759,207782.0
2020-05-26 10:20:00,34.33,34.43,34.23,34.38,50924.0,31.0849,31.1755,30.9944,31.1302,50924.0
2020-05-26 10:30:00,34.37,34.41,34.26,34.31,39830.0,31.1211,31.1574,31.0215,31.0668,39830.0
2020-05-26 10:40:00,34.29,34.52,34.28,34.5,53566.0,31.0487,31.257,31.0396,31.2388,53566.0
2020-05-26 10:50:00,34.5,34.77,34.5,34.6,126966.0,31.2388,31.4833,31.2388,31.3294,126966.0
2020-05-26 11:00:00,34.58,34.59,34.38,34.51,241014.0,31.3113,31.3203,31.1302,31.2479,241014.0
2020-05-26 11:10:00,34.52,34.58,34.45,34.51,64382.0,31.257,31.3113,31.1936,31.2479,64382.0
2020-05-26 11:20:00,34.5,34.66,34.23,34.25,72948.0,31.2388,31.3837,30.9944,31.0125,72948.0
2020-05-26 11:30:00,34.24,34.26,34.13,34.2,35730.0,31.0034,31.0215,30.9038,30.9672,35730.0
2020-05-26 11:40:00,34.22,34.23,34.09,34.19,34294.0,30.9853,30.9944,30.8676,30.9581,34294.0
2020-05-26 11:50:00,34.17,34.45,34.17,34.43,29260.0,30.94,31.1936,30.94,31.1755,29260.0
2020-05-26 12:00:00,34.43,34.46,34.38,34.44,40346.0,31.1755,31.2026,31.1302,31.1845,40346.0
2020-05-26 12:10:00,34.45,34.54,34.38,34.38,52250.0,31.1936,31.2751,31.1302,31.1302,52250.0
2020-05-26 12:20:00,34.41,34.43,34.29,34.41,25378.0,31.1574,31.1755,31.0487,31.1574,25378.0
2020-05-26 12:30:00,34.42,34.45,34.33,34.37,24488.0,31.1664,31.1936,31.0849,31.1211,24488.0
2020-05-26 12:40:00,34.37,34.48,34.35,34.48,17486.0,31.1211,31.2207,31.103,31.2207,17486.0
2020-05-26 12:50:00,34.49,34.5,34.45,34.47,33640.0,31.2298,31.2388,31.1936,31.2117,33640.0
2020-05-26 13:00:00,34.48,34.53,34.46,34.49,39472.0,31.2207,31.266,31.2026,31.2298,39472.0
2020-05-26 13:10:00,34.49,34.57,34.48,34.56,67372.0,31.2298,31.3022,31.2207,31.2932,67372.0
2020-05-26 13:20:00,34.56,34.67,34.56,34.58,35386.0,31.2932,31.3928,31.2932,31.3113,35386.0
2020-05-26 13:30:00,34.6,34.72,34.5,34.72,106320.0,31.3294,31.438,31.2388,31.438,106320.0
2020-05-26 13:40:00,34.71,34.71,34.62,34.67,41452.0,31.429,31.429,31.3475,31.3928,41452.0
2020-05-26 13:50:00,34.66,34.82,34.64,34.79,50450.0,31.3837,31.5286,31.3656,31.5014,50450.0
2020-05-26 14:00:00,34.77,34.91,34.74,34.88,44654.0,31.4833,31.6101,31.4562,31.5829,44654.0
2020-05-26 14:10:00,34.88,34.91,34.82,34.91,88818.0,31.5829,31.6101,31.5286,31.6101,88818.0
2020-05-26 14:20:00,34.93,34.98,34.9,34.95,40156.0,31.6282,31.6735,31.601,31.6463,40156.0
2020-05-26 14:30:00,34.94,34.98,34.88,34.93,36086.0,31.6373,31.6735,31.5829,31.6282,36086.0
2020-05-26 14:40:00,34.94,35.09,34.93,35.07,105010.0,31.6373,31.7731,31.6282,31.755,105010.0
2020-05-26 14:50:00,35.07,35.12,35.02,35.07,58434.0,31.755,31.8002,31.7097,31.755,58434.0
2020-05-26 15:00:00,35.06,35.19,35.02,35.02,37606.0,31.7459,31.8636,31.7097,31.7097,37606.0
2020-05-26 15:10:00,35.03,35.11,35.02,35.09,44258.0,31.7187,31.7912,31.7097,31.7731,44258.0
2020-05-26 15:20:00,35.1,35.14,35.05,35.05,66210.0,31.7821,31.8183,31.7369,31.7369,66210.0
2020-05-26 15:30:00,35.06,35.13,34.95,35.04,96310.0,31.7459,31.8093,31.6463,31.7278,96310.0
2020-05-26 15:40:00,35.02,35.05,34.77,34.85,138280.0,31.7097,31.7369,31.4833,31.5558,138280.0
2020-05-26 15:50:00,34.87,34.91,34.67,34.83,301968.0,31.5739,31.6101,31.3928,31.5377,301968.0
2020-05-27 09:30:00,35.5,35.5,35.09,35.34,60836.0,32.1443,32.1443,31.7731,31.9994,60836.0
2020-05-27 09:40:00,35.31,35.55,35.09,35.17,46308.0,31.9723,32.1896,31.7731,31.8455,46308.0
2020-05-27 09:50:00,35.16,35.29,34.83,34.91,57164.0,31.8365,31.9542,31.5377,31.6101,57164.0
2020-05-27 10:00:00,34.89,34.94,34.63,34.73,70476.0,31.592,31.6373,31.3566,31.4471,70476.0
2020-05-27 10:10:00,34.76,35.01,34.73,34.98,46126.0,31.4743,31.7006,31.4471,31.6735,46126.0
2020-05-27 10:20:00,35.0,35.09,34.74,35.09,116262.0,31.6916,31.7731,31.4562,31.7731,116262.0
2020-05-27 10:30:00,35.1,35.16,34.85,34.91,85102.0,31.7821,31.8365,31.5558,31.6101,85102.0
2020-05-27 10:40:00,34.91,34.93,34.58,34.58,77440.0,31.6101,31.6282,31.3113,31.3113,77440.0
2020-05-27 10:50:00,34.55,34.91,34.51,34.88,51028.0,31.2841,31.6101,31.2479,31.5829,51028.0
2020-05-27 11:00:00,34.9,35.37,34.85,35.31,93184.0,31.601,32.0266,31.5558,31.9723,93184.0
2020-05-27 11:10:00,35.35,35.54,35.27,35.54,36338.0,32.0085,32.1805,31.9361,32.1805,36338.0
2020-05-27 11:20:00,35.54,35.8,35.48,35.8,66842.0,32.1805,32.416,32.1262,32.416,66842.0
2020-05-27 11:30:00,35.78,35.95,35.66,35.69,74334.0,32.3979,32.5518,32.2892,32.3164,74334.0
2020-05-27 11:40:00,35.73,36.17,35.7,36.13,29174.0,32.3526,32.751,32.3254,32.7148,29174.0
2020-05-27 11:50:00,36.12,36.21,36.01,36.15,32400.0,32.7057,32.7872,32.6061,32.7329,32400.0
2020-05-27 12:00:00,36.13,36.33,36.08,36.32,36984.0,32.7148,32.8959,32.6695,32.8868,36984.0
2020-05-27 12:10:00,36.33,36.38,36.01,36.09,34402.0,32.8959,32.9411,32.6061,32.6785,34402.0
2020-05-27 12:20:00,36.09,36.18,36.04,36.05,15980.0,32.6785,32.76,32.6333,32.6423,15980.0
2020-05-27 12:30:00,36.05,36.06,35.89,35.96,40338.0,32.6423,32.6514,32.4975,32.5608,40338.0
2020-05-27 12:40:00,35.94,35.95,35.79,35.93,21094.0,32.5427,32.5518,32.4069,32.5337,21094.0
2020-05-27 12:50:00,35.91,35.98,35.9,35.93,50502.0,32.5156,32.5789,32.5065,32.5337,50502.0
2020-05-27 13:00:00,35.91,36.04,35.79,36.03,78810.0,32.5156,32.6333,32.4069,32.6242,78810.0
2020-05-27 13:10:00,36.02,36.16,35.94,35.99,46650.0,32.6152,32.7419,32.5427,32.588,46650.0
2020-05-27 13:20:00,35.97,36.01,35.59,35.73,87068.0,32.5699,32.6061,32.2258,32.3526,87068.0
2020-05-27 13:30:00,35.77,35.84,35.67,35.84,55232.0,32.3888,32.4522,32.2982,32.4522,55232.0
2020-05-27 13:40:00,35.85,36.02,35.83,35.98,146412.0,32.4612,32.6152,32.4431,32.5789,146412.0
2020-05-27 13:50:00,35.95,36.2,35.92,36.11,90936.0,32.5518,32.7781,32.5246,32.6967,90936.0
2020-05-27 14:00:00,36.11,36.28,36.11,36.26,44128.0,32.6967,32.8506,32.6967,32.8325,44128.0
2020-05-27 14:10:00,36.25,36.26,36.09,36.16,33456.0,32.8234,32.8325,32.6785,32.7419,33456.0
2020-05-27 14:20:00,36.15,36.22,36.04,36.18,53296.0,32.7329,32.7963,32.6333,32.76,53296.0
2020-05-27 14:30:00,36.19,36.22,36.12,36.2,45268.0,32.7691,32.7963,32.7057,32.7781,45268.0
2020-05-27 14:40:00,36.19,36.31,36.18,36.24,55922.0,32.7691,32.8778,32.76,32.8144,55922.0
2020-05-27 14:50:00,36.25,36.39,36.21,36.3,103280.0,32.8234,32.9502,32.7872,32.8687,103280.0
2020-05-27 15:00:00,36.3,36.44,36.26,36.39,81088.0,32.8687,32.9955,32.8325,32.9502,81088.0
2020-05-27 15:10:00,36.39,36.6,36.39,36.52,116020.0,32.9502,33.1403,32.9502,33.0679,116020.0
2020-05-27 15:20:00,36.52,36.55,36.42,36.52,87946.0,33.0679,33.0951,32.9774,33.0679,87946.0
2020-05-27 15:30:00,36.51,36.51,36.34,36.47,98216.0,33.0588,33.0588,32.9049,33.0226,98216.0
2020-05-27 15:40:00,36.46,36.7,36.44,36.62,151648.0,33.0136,33.2309,32.9955,33.1584,151648.0
2020-05-27 15:50:00,36.63,36.77,36.59,36.68,440446.0,33.1675,33.2943,33.1313,33.2128,440446.0
2020-05-28 09:30:00,36.52,36.7,36.07,36.26,128680.0,33.0679,33.2309,32.6604,32.8325,128680.0
2020-05-28 09:40:00,36.25,36.54,35.95,36.09,55370.0,32.8234,33.086,32.5518,32.6785,55370.0
2020-05-28 09:50:00,36.13,36.87,36.1,36.81,155386.0,32.7148,33.3848,32.6876,33.3305,155386.0
2020-05-28 10:00:00,36.77,36.77,36.38,36.72,66546.0,33.2943,33.2943,32.9411,33.249,66546.0
2020-05-28 10:10:00,36.7,36.76,36.47,36.63,158534.0,33.2309,33.2852,33.0226,33.1675,158534.0
2020-05-28 10:20:00,36.62,36.72,36.58,36.58,89268.0,33.1584,33.249,33.1222,33.1222,89268.0
2020-05-28 10:30:00,36.59,36.74,36.49,36.74,142350.0,33.1313,33.2671,33.0407,33.2671,142350.0
2020-05-28 10:40:00,36.74,36.88,36.71,36.78,38564.0,33.2671,33.3939,33.2399,33.3033,38564.0
2020-05-28 10:50:00,36.79,36.83,36.69,36.75,27806.0,33.3124,33.3486,33.2218,33.2762,27806.0
2020-05-28 11:00:00,36.75,36.93,36.66,36.88,64592.0,33.2762,33.4391,33.1947,33.3939,64592.0
2020-05-28 11:10:00,36.88,36.9,36.77,36.85,40108.0,33.3939,33.412,33.2943,33.3667,40108.0
2020-05-28 11:20:00,36.85,36.85,36.6,36.74,39244.0,33.3667,33.3667,33.1403,33.2671,39244.0
2020-05-28 11:30:00,36.75,36.77,36.63,36.74,40656.0,33.2762,33.2943,33.1675,33.2671,40656.0
2020-05-28 11:40:00,36.75,36.89,36.72,36.85,115396.0,33.2762,33.4029,33.249,33.3667,115396.0
2020-05-28 11:50:00,36.85,37.07,36.8,37.02,100368.0,33.3667,33.5659,33.3214,33.5206,100368.0
2020-05-28 12:00:00,37.05,37.15,37.04,37.09,40254.0,33.5478,33.6383,33.5387,33.584,40254.0
2020-05-28 12:10:00,37.1,37.12,37.01,37.07,69584.0,33.5931,33.6112,33.5116,33.5659,69584.0
2020-05-28 12:20:00,37.06,37.1,36.82,36.88,83578.0,33.5569,33.5931,33.3395,33.3939,83578.0
2020-05-28 12:30:00,36.87,36.91,36.71,36.91,52052.0,33.3848,33.421,33.2399,33.421,52052.0
2020-05-28 12:40:00,36.91,36.97,36.83,36.87,35014.0,33.421,33.4754,33.3486,33.3848,35014.0
2020-05-28 12:50:00,36.87,36.87,36.75,36.78,70098.0,33.3848,33.3848,33.2762,33.3033,70098.0
2020-05-28 13:00:00,36.78,36.81,36.69,36.78,41280.0,33.3033,33.3305,33.2218,33.3033,41280.0
2020-05-28 13:10:00,36.76,36.87,36.71,36.84,46856.0,33.2852,33.3848,33.2399,33.3577,46856.0
2020-05-28 13:20:00,36.86,36.93,36.76,36.92,72558.0,33.3758,33.4391,33.2852,33.4301,72558.0
2020-05-28 13:30:00,36.91,37.03,36.91,36.96,38766.0,33.421,33.5297,33.421,33.4663,38766.0
2020-05-28 13:40:00,36.96,37.1,36.95,37.01,39136.0,33.4663,33.5931,33.4573,33.5116,39136.0
2020-05-28 13:50:00,36.98,37.09,36.97,37.05,42054.0,33.4844,33.584,33.4754,33.5478,42054.0
2020-05-28 14:00:00,37.04,37.04,36.95,36.99,54614.0,33.5387,33.5387,33.4573,33.4935,54614.0
2020-05-28 14:10:00,36.99,37.07,36.97,37.02,36862.0,33.4935,33.5659,33.4754,33.5206,36862.0
2020-05-28 14:20:00,37.03,37.06,36.93,37.01,68328.0,33.5297,33.5569,33.4391,33.5116,68328.0
2020-05-28 14:30:00,37.01,37.06,36.95,36.98,56914.0,33.5116,33.5569,33.4573,33.4844,56914.0
2020-05-28 14:40:00,36.97,36.97,36.84,36.88,64448.0,33.4754,33.4754,33.3577,33.3939,64448.0
2020-05-28 14:50:00,36.89,37.04,36.84,37.02,95718.0,33.4029,33.5387,33.3577,33.5206,95718.0
2020-05-28 15:00:00,37.03,37.16,37.02,37.11,123758.0,33.5297,33.6474,33.5206,33.6021,123758.0
2020-05-28 15:10:00,37.11,37.18,36.94,37.0,127750.0,33.6021,33.6655,33.4482,33.5025,127750.0
2020-05-28 15:20:00,37.0,37.08,36.9,36.91,124086.0,33.5025,33.575,33.412,33.421,124086.0
2020-05-28 15:30:00,36.91,36.95,36.78,36.82,159952.0,33.421,33.4573,33.3033,33.3395,159952.0
2020-05-28 15:40:00,36.82,36.88,36.43,36.45,190118.0,33.3395,33.3939,32.9864,33.0045,190118.0
2020-05-28 15:50:00,36.44,36.66,36.38,36.65,460670.0,32.9955,33.1947,32.9411,33.1856,460670.0
2020-05-29 09:30:00,38.56,40.4,38.45,40.13,1089910.0,34.9151,36.5811,34.8155,36.3367,1089910.0
2020-05-29 09:40:00,40.14,40.97,40.02,40.51,592168.0,36.3457,37.0973,36.2371,36.6807,592168.0
2020-05-29 09:50:00,40.54,41.08,40.46,41.05,493144.0,36.7079,37.1969,36.6355,37.1697,493144.0
2020-05-29 10:00:00,41.01,41.33,40.49,40.5,544442.0,37.1335,37.4232,36.6626,36.6717,544442.0
2020-05-29 10:10:00,40.57,41.57,40.51,41.56,400182.0,36.7351,37.6405,36.6807,37.6315,400182.0
2020-05-29 10:20:00,41.54,41.61,41.05,41.11,310604.0,37.6134,37.6768,37.1697,37.224,310604.0
2020-05-29 10:30:00,41.14,42.47,41.07,42.34,554696.0,37.2512,38.4555,37.1878,38.3378,554696.0
2020-05-29 10:40:00,42.33,42.75,42.16,42.33,1557152.0,38.3287,38.709,38.1748,38.3287,1557152.0
2020-05-29 10:50:00,42.33,42.81,42.28,42.5,453254.0,38.3287,38.7633,38.2834,38.4826,453254.0
2020-05-29 11:00:00,42.46,42.81,42.31,42.47,373674.0,38.4464,38.7633,38.3106,38.4555,373674.0
2020-05-29 11:10:00,42.48,42.65,42.22,42.22,659862.0,38.4645,38.6185,38.2291,38.2291,659862.0
2020-05-29 11:20:00,42.24,42.32,41.88,41.91,292000.0,38.2472,38.3196,37.9212,37.9484,292000.0
2020-05-29 11:30:00,41.91,42.09,41.77,41.91,254172.0,37.9484,38.1114,37.8216,37.9484,254172.0
2020-05-29 11:40:00,41.93,42.05,41.66,41.96,189062.0,37.9665,38.0752,37.722,37.9937,189062.0
2020-05-29 11:50:00,41.93,41.96,41.61,41.77,136574.0,37.9665,37.9937,37.6768,37.8216,136574.0
2020-05-29 12:00:00,41.76,42.07,41.68,41.72,298074.0,37.8126,38.0933,37.7401,37.7764,298074.0
2020-05-29 12:10:00,41.72,41.84,41.47,41.59,131722.0,37.7764,37.885,37.55,37.6587,131722.0
2020-05-29 12:20:00,41.58,41.64,41.48,41.59,120216.0,37.6496,37.7039,37.5591,37.6587,120216.0
2020-05-29 12:30:00,41.56,41.97,41.46,41.8,126132.0,37.6315,38.0027,37.5409,37.8488,126132.0
2020-05-29 12:40:00,41.8,41.82,41.57,41.71,78988.0,37.8488,37.8669,37.6405,37.7673,78988.0
2020-05-29 12:50:00,41.68,41.77,41.45,41.74,112566.0,37.7401,37.8216,37.5319,37.7945,112566.0
2020-05-29 13:00:00,41.74,41.77,41.47,41.58,295278.0,37.7945,37.8216,37.55,37.6496,295278.0
2020-05-29 13:10:00,41.55,41.6,41.46,41.52,131626.0,37.6224,37.6677,37.5409,37.5953,131626.0
2020-05-29 13:20:00,41.53,41.6,41.49,41.52,140102.0,37.6043,37.6677,37.5681,37.5953,140102.0
2020-05-29 13:30:00,41.5,41.55,41.35,41.4,265010.0,37.5772,37.6224,37.4413,37.4866,265010.0
2020-05-29 13:40:00,41.38,41.49,41.21,41.32,191968.0,37.4685,37.5681,37.3146,37.4142,191968.0
2020-05-29 13:50:00,41.32,41.49,41.06,41.44,239062.0,37.4142,37.5681,37.1788,37.5228,239062.0
2020-05-29 14:00:00,41.4,41.74,41.3,41.72,178480.0,37.4866,37.7945,37.3961,37.7764,178480.0
2020-05-29 14:10:00,41.74,41.8,41.55,41.58,97576.0,37.7945,37.8488,37.6224,37.6496,97576.0
2020-05-29 14:20:00,41.57,41.9,41.5,41.8,157102.0,37.6405,37.9393,37.5772,37.8488,157102.0
2020-05-29 14:30:00,41.82,41.88,41.45,41.49,159506.0,37.8669,37.9212,37.5319,37.5681,159506.0
2020-05-29 14:40:00,41.49,41.63,41.43,41.49,93380.0,37.5681,37.6949,37.5138,37.5681,93380.0
2020-05-29 14:50:00,41.49,41.9,41.23,41.9,223858.0,37.5681,37.9393,37.3327,37.9393,223858.0
2020-05-29 15:00:00,41.88,42.24,41.72,41.8,169372.0,37.9212,38.2472,37.7764,37.8488,169372.0
2020-05-29 15:10:00,41.78,41.87,41.4,41.44,100040.0,37.8307,37.9122,37.4866,37.5228,100040.0
2020-05-29 15:20:00,41.4,41.56,41.23,41.29,186876.0,37.4866,37.6315,37.3327,37.387,186876.0
2020-05-29 15:30:00,41.29,41.43,41.24,41.34,172952.0,37.387,37.5138,37.3417,37.4323,172952.0
2020-05-29 15:40:00,41.33,41.6,41.29,41.46,286792.0,37.4232,37.6677,37.387,37.5409,286792.0
2020-05-29 15:50:00,41.48,41.72,41.48,41.6,412820.0,37.5591,37.7764,37.5591,37.6677,412820.0
2020-06-01 09:30:00,41.5,41.58,40.91,41.2,271548.0,37.5772,37.6496,37.0429,37.3055,271548.0
2020-06-01 09:40:00,41.2,41.57,41.15,41.15,92818.0,37.3055,37.6405,37.2602,37.2602,92818.0
2020-06-01 09:50:00,41.17,41.69,41.1,41.63,122150.0,37.2784,37.7492,37.215,37.6949,122150.0
2020-06-01 10:00:00,41.58,41.65,41.38,41.54,74750.0,37.6496,37.713,37.4685,37.6134,74750.0
2020-06-01 10:10:00,41.52,41.52,41.18,41.27,73142.0,37.5953,37.5953,37.2874,37.3689,73142.0
2020-06-01 10:20:00,41.23,41.37,41.1,41.14,174218.0,37.3327,37.4594,37.215,37.2512,174218.0
2020-06-01 10:30:00,41.15,41.21,41.02,41.09,59054.0,37.2602,37.3146,37.1425,37.2059,59054.0
2020-06-01 10:40:00,41.08,41.17,40.91,40.91,380572.0,37.1969,37.2784,37.0429,37.0429,380572.0
2020-06-01 10:50:00,40.92,41.05,40.77,41.03,144308.0,37.052,37.1697,36.9162,37.1516,144308.0
2020-06-01 11:00:00,41.02,41.04,40.54,40.63,86372.0,37.1425,37.1606,36.7079,36.7894,86372.0
2020-06-01 11:10:00,40.63,40.89,40.63,40.81,57624.0,36.7894,37.0248,36.7894,36.9524,57624.0
2020-06-01 11:20:00,40.85,40.9,40.73,40.8,158630.0,36.9886,37.0339,36.8799,36.9433,158630.0
2020-06-01 11:30:00,40.79,40.99,40.78,40.95,63516.0,36.9343,37.1154,36.9252,37.0791,63516.0
2020-06-01 11:40:00,40.93,40.99,40.88,40.94,31124.0,37.061,37.1154,37.0158,37.0701,31124.0
2020-06-01 11:50:00,40.92,40.93,40.6,40.6,45814.0,37.052,37.061,36.7622,36.7622,45814.0
2020-06-01 12:00:00,40.6,40.84,40.57,40.77,31616.0,36.7622,36.9795,36.7351,36.9162,31616.0
2020-06-01 12:10:00,40.79,40.81,40.55,40.68,71644.0,36.9343,36.9524,36.717,36.8347,71644.0
2020-06-01 12:20:00,40.67,40.83,40.65,40.82,49366.0,36.8256,36.9705,36.8075,36.9614,49366.0
2020-06-01 12:30:00,40.83,40.99,40.82,40.88,44122.0,36.9705,37.1154,36.9614,37.0158,44122.0
2020-06-01 12:40:00,40.89,40.91,40.73,40.77,34260.0,37.0248,37.0429,36.8799,36.9162,34260.0
2020-06-01 12:50:00,40.76,40.78,40.61,40.72,62554.0,36.9071,36.9252,36.7713,36.8709,62554.0
2020-06-01 13:00:00,40.73,40.9,40.67,40.85,231084.0,36.8799,37.0339,36.8256,36.9886,231084.0
2020-06-01 13:10:00,40.85,40.95,40.83,40.88,35936.0,36.9886,37.0791,36.9705,37.0158,35936.0
2020-06-01 13:20:00,40.9,40.9,40.73,40.8,26056.0,37.0339,37.0339,36.8799,36.9433,26056.0
2020-06-01 13:30:00,40.79,40.85,40.74,40.84,34372.0,36.9343,36.9886,36.889,36.9795,34372.0
2020-06-01 13:40:00,40.83,40.88,40.8,40.82,53082.0,36.9705,37.0158,36.9433,36.9614,53082.0
2020-06-01 13:50:00,40.82,40.93,40.79,40.91,30028.0,36.9614,37.061,36.9343,37.0429,30028.0
2020-06-01 14:00:00,40.9,40.9,40.81,40.88,27344.0,37.0339,37.0339,36.9524,37.0158,27344.0
2020-06-01 14:10:00,40.88,40.91,40.76,40.81,32524.0,37.0158,37.0429,36.9071,36.9524,32524.0
2020-06-01 14:20:00,40.81,40.83,40.64,40.66,65792.0,36.9524,36.9705,36.7985,36.8166,65792.0
2020-06-01 14:30:00,40.65,40.83,40.62,40.82,265062.0,36.8075,36.9705,36.7803,36.9614,265062.0
2020-06-01 14:40:00,40.81,40.81,40.68,40.7,43936.0,36.9524,36.9524,36.8347,36.8528,43936.0
2020-06-01 14:50:00,40.69,40.71,40.62,40.71,75606.0,36.8437,36.8618,36.7803,36.8618,75606.0
2020-06-01 15:00:00,40.7,40.81,40.7,40.77,76408.0,36.8528,36.9524,36.8528,36.9162,76408.0
2020-06-01 15:10:00,40.76,40.81,40.68,40.72,54282.0,36.9071,36.9524,36.8347,36.8709,54282.0
2020-06-01 15:20:00,40.71,40.72,40.63,40.63,74908.0,36.8618,36.8709,36.7894,36.7894,74908.0
2020-06-01 15:30:00,40.63,40.63,40.5,40.56,349392.0,36.7894,36.7894,36.6717,36.726,349392.0
2020-06-01 15:40:00,40.55,40.76,40.49,40.7,251972.0,36.717,36.9071,36.6626,36.8528,251972.0
2020-06-01 15:50:00,40.69,40.73,40.59,40.66,412788.0,36.8437,36.8799,36.7532,36.8166,412788.0
2020-06-02 09:30:00,40.5,41.93,40.36,41.33,412858.0,36.6717,37.9665,36.5449,37.4232,412858.0
2020-06-02 09:40:00,41.42,41.51,41.18,41.29,106774.0,37.5047,37.5862,37.2874,37.387,106774.0
2020-06-02 09:50:00,41.27,41.49,41.23,41.41,63014.0,37.3689,37.5681,37.3327,37.4957,63014.0
2020-06-02 10:00:00,41.42,41.68,41.4,41.66,64762.0,37.5047,37.7401,37.4866,37.722,64762.0
2020-06-02 10:10:00,41.63,41.77,41.63,41.75,86140.0,37.6949,37.8216,37.6949,37.8035,86140.0
2020-06-02 10:20:00,41.74,41.9,41.54,41.9,79408.0,37.7945,37.9393,37.6134,37.9393,79408.0
2020-06-02 10:30:00,41.91,42.06,41.83,41.95,76580.0,37.9484,38.0842,37.876,37.9846,76580.0
2020-06-02 10:40:00,41.96,42.06,41.72,41.83,94702.0,37.9937,38.0842,37.7764,37.876,94702.0
2020-06-02 10:50:00,41.79,41.93,41.72,41.84,45080.0,37.8397,37.9665,37.7764,37.885,45080.0
2020-06-02 11:00:00,41.85,41.85,41.51,41.62,55824.0,37.8941,37.8941,37.5862,37.6858,55824.0
2020-06-02 11:10:00,41.63,41.86,41.59,41.8,55724.0,37.6949,37.9031,37.6587,37.8488,55724.0
2020-06-02 11:20:00,41.82,42.05,41.82,41.92,53446.0,37.8669,38.0752,37.8669,37.9575,53446.0
2020-06-02 11:30:00,41.9,42.08,41.85,42.02,75998.0,37.9393,38.1023,37.8941,38.048,75998.0
2020-06-02 11:40:00,42.05,42.12,41.91,42.05,88108.0,38.0752,38.1386,37.9484,38.0752,88108.0
2020-06-02 11:50:00,42.01,42.06,41.93,41.98,39432.0,38.039,38.0842,37.9665,38.0118,39432.0
2020-06-02 12:00:00,41.98,42.18,41.95,42.17,74296.0,38.0118,38.1929,37.9846,38.1838,74296.0
2020-06-02 12:10:00,42.17,42.35,42.17,42.33,70994.0,38.1838,38.3468,38.1838,38.3287,70994.0
2020-06-02 12:20:00,42.34,42.38,42.18,42.25,74740.0,38.3378,38.374,38.1929,38.2563,74740.0
2020-06-02 12:30:00,42.25,42.31,42.21,42.3,45122.0,38.2563,38.3106,38.22,38.3015,45122.0
2020-06-02 12:40:00,42.29,42.44,42.24,42.41,40898.0,38.2925,38.4283,38.2472,38.4011,40898.0
2020-06-02 12:50:00,42.4,42.5,42.4,42.49,38864.0,38.3921,38.4826,38.3921,38.4736,38864.0
2020-06-02 13:00:00,42.49,42.65,42.45,42.51,86388.0,38.4736,38.6185,38.4374,38.4917,86388.0
2020-06-02 13:10:00,42.49,42.51,42.38,42.5,60012.0,38.4736,38.4917,38.374,38.4826,60012.0
2020-06-02 13:20:00,42.49,42.52,42.4,42.47,35056.0,38.4736,38.5007,38.3921,38.4555,35056.0
2020-06-02 13:30:00,42.46,42.52,42.34,42.51,57352.0,38.4464,38.5007,38.3378,38.4917,57352.0
2020-06-02 13:40:00,42.52,42.71,42.52,42.71,65842.0,38.5007,38.6728,38.5007,38.6728,65842.0
2020-06-02 13:50:00,42.7,42.77,42.63,42.74,46936.0,38.6637,38.7271,38.6003,38.6999,46936.0
2020-06-02 14:00:00,42.75,42.76,42.59,42.65,49830.0,38.709,38.7181,38.5641,38.6185,49830.0
2020-06-02 14:10:00,42.65,42.72,42.6,42.72,40086.0,38.6185,38.6818,38.5732,38.6818,40086.0
2020-06-02 14:20:00,42.71,42.71,42.43,42.46,48212.0,38.6728,38.6728,38.4193,38.4464,48212.0
2020-06-02 14:30:00,42.48,42.52,42.37,42.52,46570.0,38.4645,38.5007,38.3649,38.5007,46570.0
2020-06-02 14:40:00,42.52,42.78,42.51,42.74,45192.0,38.5007,38.7362,38.4917,38.6999,45192.0
2020-06-02 14:50:00,42.76,42.77,42.53,42.56,46064.0,38.7181,38.7271,38.5098,38.537,46064.0
2020-06-02 15:00:00,42.57,42.69,42.49,42.69,60232.0,38.546,38.6547,38.4736,38.6547,60232.0
2020-06-02 15:10:00,42.67,42.8,42.65,42.74,105884.0,38.6366,38.7543,38.6185,38.6999,105884.0
2020-06-02 15:20:00,42.73,42.75,42.48,42.6,163240.0,38.6909,38.709,38.4645,38.5732,163240.0
2020-06-02 15:30:00,42.63,42.74,42.63,42.68,78668.0,38.6003,38.6999,38.6003,38.6456,78668.0
2020-06-02 15:40:00,42.68,42.74,42.59,42.74,134416.0,38.6456,38.6999,38.5641,38.6999,134416.0
2020-06-02 15:50:00,42.76,43.01,42.74,43.01,297082.0,38.7181,38.9444,38.6999,38.9444,297082.0
2020-06-03 09:30:00,43.5,43.68,43.19,43.24,119228.0,39.3881,39.5511,39.1074,39.1527,119228.0
2020-06-03 09:40:00,43.24,43.4,43.05,43.13,54790.0,39.1527,39.2976,38.9806,39.0531,54790.0
2020-06-03 09:50:00,43.07,43.22,42.88,42.89,178662.0,38.9988,39.1346,38.8267,38.8358,178662.0
2020-06-03 10:00:00,42.91,42.94,42.74,42.75,105392.0,38.8539,38.881,38.6999,38.709,105392.0
2020-06-03 10:10:00,42.74,43.0,42.68,42.98,111364.0,38.6999,38.9354,38.6456,38.9173,111364.0
2020-06-03 10:20:00,42.98,42.98,42.68,42.8,201318.0,38.9173,38.9173,38.6456,38.7543,201318.0
2020-06-03 10:30:00,42.8,42.92,42.78,42.82,72200.0,38.7543,38.8629,38.7362,38.7724,72200.0
2020-06-03 10:40:00,42.81,42.98,42.81,42.96,97382.0,38.7633,38.9173,38.7633,38.8992,97382.0
2020-06-03 10:50:00,42.97,42.99,42.82,42.82,87088.0,38.9082,38.9263,38.7724,38.7724,87088.0
2020-06-03 11:00:00,42.83,43.01,42.83,42.97,65420.0,38.7814,38.9444,38.7814,38.9082,65420.0
2020-06-03 11:10:00,42.98,43.08,42.76,42.77,130846.0,38.9173,39.0078,38.7181,38.7271,130846.0
2020-06-03 11:20:00,42.77,42.82,42.6,42.73,106930.0,38.7271,38.7724,38.5732,38.6909,106930.0
2020-06-03 11:30:00,42.73,42.9,42.71,42.81,34824.0,38.6909,38.8448,38.6728,38.7633,34824.0
2020-06-03 11:40:00,42.81,42.82,42.63,42.74,45242.0,38.7633,38.7724,38.6003,38.6999,45242.0
2020-06-03 11:50:00,42.75,42.77,42.66,42.77,31018.0,38.709,38.7271,38.6275,38.7271,31018.0
2020-06-03 12:00:00,42.77,42.77,42.64,42.67,56726.0,38.7271,38.7271,38.6094,38.6366,56726.0
2020-06-03 12:10:00,42.66,42.74,42.63,42.69,34722.0,38.6275,38.6999,38.6003,38.6547,34722.0
2020-06-03 12:20:00,42.7,42.88,42.68,42.85,27252.0,38.6637,38.8267,38.6456,38.7995,27252.0
2020-06-03 12:30:00,42.85,42.92,42.83,42.85,34164.0,38.7995,38.8629,38.7814,38.7995,34164.0
2020-06-03 12:40:00,42.86,42.9,42.74,42.74,36604.0,38.8086,38.8448,38.6999,38.6999,36604.0
2020-06-03 12:50:00,42.74,42.91,42.74,42.86,51624.0,38.6999,38.8539,38.6999,38.8086,51624.0
2020-06-03 13:00:00,42.87,42.88,42.79,42.83,49138.0,38.8177,38.8267,38.7452,38.7814,49138.0
2020-06-03 13:10:00,42.83,42.86,42.77,42.79,42010.0,38.7814,38.8086,38.7271,38.7452,42010.0
2020-06-03 13:20:00,42.77,42.94,42.76,42.93,50630.0,38.7271,38.881,38.7181,38.872,50630.0
2020-06-03 13:30:00,42.93,42.94,42.81,42.86,24808.0,38.872,38.881,38.7633,38.8086,24808.0
2020-06-03 13:40:00,42.86,42.9,42.83,42.87,63864.0,38.8086,38.8448,38.7814,38.8177,63864.0
2020-06-03 13:50:00,42.86,42.92,42.81,42.9,40378.0,38.8086,38.8629,38.7633,38.8448,40378.0
2020-06-03 14:00:00,42.88,42.94,42.85,42.88,40370.0,38.8267,38.881,38.7995,38.8267,40370.0
2020-06-03 14:10:00,42.89,42.9,42.87,42.88,29360.0,38.8358,38.8448,38.8177,38.8267,29360.0
2020-06-03 14:20:00,42.88,42.93,42.84,42.84,62972.0,38.8267,38.872,38.7905,38.7905,62972.0
2020-06-03 14:30:00,42.84,42.92,42.8,42.91,53860.0,38.7905,38.8629,38.7543,38.8539,53860.0
2020-06-03 14:40:00,42.91,42.91,42.84,42.85,55556.0,38.8539,38.8539,38.7905,38.7995,55556.0
2020-06-03 14:50:00,42.85,42.92,42.84,42.88,107192.0,38.7995,38.8629,38.7905,38.8267,107192.0
2020-06-03 15:00:00,42.87,42.92,42.82,42.91,152866.0,38.8177,38.8629,38.7724,38.8539,152866.0
2020-06-03 15:10:00,42.91,42.92,42.65,42.71,271856.0,38.8539,38.8629,38.6185,38.6728,271856.0
2020-06-03 15:20:00,42.71,42.78,42.65,42.76,80328.0,38.6728,38.7362,38.6185,38.7181,80328.0
2020-06-03 15:30:00,42.76,42.92,42.73,42.92,130108.0,38.7181,38.8629,38.6909,38.8629,130108.0
2020-06-03 15:40:00,42.92,42.93,42.85,42.91,154020.0,38.8629,38.872,38.7995,38.8539,154020.0
2020-06-03 15:50:00,42.92,42.94,42.65,42.67,319180.0,38.8629,38.881,38.6185,38.6366,319180.0
2020-06-04 09:30:00,42.41,43.14,42.25,43.06,118860.0,38.4011,39.0621,38.2563,38.9897,118860.0
2020-06-04 09:40:00,42.96,43.07,42.65,42.99,51086.0,38.8992,38.9988,38.6185,38.9263,51086.0
2020-06-04 09:50:00,43.02,43.29,43.0,43.24,69270.0,38.9535,39.198,38.9354,39.1527,69270.0
2020-06-04 10:00:00,43.25,43.32,43.03,43.18,59986.0,39.1617,39.2251,38.9625,39.0984,59986.0
2020-06-04 10:10:00,43.19,43.64,43.1,43.59,43100.0,39.1074,39.5149,39.0259,39.4696,43100.0
2020-06-04 10:20:00,43.61,43.62,43.44,43.58,138606.0,39.4877,39.4968,39.3338,39.4605,138606.0
2020-06-04 10:30:00,43.6,43.87,43.57,43.61,94086.0,39.4787,39.7231,39.4515,39.4877,94086.0
2020-06-04 10:40:00,43.61,43.63,43.23,43.34,65184.0,39.4877,39.5058,39.1436,39.2432,65184.0
2020-06-04 10:50:00,43.36,43.36,43.21,43.24,52980.0,39.2613,39.2613,39.1255,39.1527,52980.0
2020-06-04 11:00:00,43.21,43.24,42.93,42.94,44738.0,39.1255,39.1527,38.872,38.881,44738.0
2020-06-04 11:10:00,42.93,42.96,42.76,42.93,113954.0,38.872,38.8992,38.7181,38.872,113954.0
2020-06-04 11:20:00,42.92,43.19,42.92,43.15,65032.0,38.8629,39.1074,38.8629,39.0712,65032.0
2020-06-04 11:30:00,43.15,43.28,43.13,43.27,40214.0,39.0712,39.1889,39.0531,39.1798,40214.0
2020-06-04 11:40:00,43.29,43.35,43.18,43.24,149600.0,39.198,39.2523,39.0984,39.1527,149600.0
2020-06-04 11:50:00,43.23,43.36,43.2,43.25,91160.0,39.1436,39.2613,39.1165,39.1617,91160.0
2020-06-04 12:00:00,43.3,43.41,43.27,43.41,58294.0,39.207,39.3066,39.1798,39.3066,58294.0
2020-06-04 12:10:00,43.38,43.43,43.19,43.19,81486.0,39.2795,39.3247,39.1074,39.1074,81486.0
2020-06-04 12:20:00,43.18,43.18,42.92,42.99,32574.0,39.0984,39.0984,38.8629,38.9263,32574.0
2020-06-04 12:30:00,42.98,42.98,42.67,42.81,75576.0,38.9173,38.9173,38.6366,38.7633,75576.0
2020-06-04 12:40:00,42.8,42.84,42.65,42.67,112540.0,38.7543,38.7905,38.6185,38.6366,112540.0
2020-06-04 12:50:00,42.66,42.67,42.51,42.58,91016.0,38.6275,38.6366,38.4917,38.5551,91016.0
2020-06-04 13:00:00,42.57,42.71,42.55,42.67,55208.0,38.546,38.6728,38.5279,38.6366,55208.0
2020-06-04 13:10:00,42.67,42.69,42.52,42.68,39376.0,38.6366,38.6547,38.5007,38.6456,39376.0
2020-06-04 13:20:00,42.68,42.98,42.67,42.92,49310.0,38.6456,38.9173,38.6366,38.8629,49310.0
2020-06-04 13:30:00,42.93,43.19,42.93,43.16,79240.0,38.872,39.1074,38.872,39.0802,79240.0
2020-06-04 13:40:00,43.15,43.22,43.1,43.1,33322.0,39.0712,39.1346,39.0259,39.0259,33322.0
2020-06-04 13:50:00,43.09,43.09,42.95,43.04,32032.0,39.0169,39.0169,38.8901,38.9716,32032.0
2020-06-04 14:00:00,43.06,43.18,42.97,42.99,36406.0,38.9897,39.0984,38.9082,38.9263,36406.0
2020-06-04 14:10:00,43.0,43.17,42.98,43.13,42150.0,38.9354,39.0893,38.9173,39.0531,42150.0
2020-06-04 14:20:00,43.13,43.27,43.08,43.1,51864.0,39.0531,39.1798,39.0078,39.0259,51864.0
2020-06-04 14:30:00,43.12,43.12,42.8,42.85,72060.0,39.044,39.044,38.7543,38.7995,72060.0
2020-06-04 14:40:00,42.86,42.9,42.84,42.86,59278.0,38.8086,38.8448,38.7905,38.8086,59278.0
2020-06-04 14:50:00,42.85,42.92,42.79,42.85,156524.0,38.7995,38.8629,38.7452,38.7995,156524.0
2020-06-04 15:00:00,42.85,42.89,42.48,42.6,77632.0,38.7995,38.8358,38.4645,38.5732,77632.0
2020-06-04 15:10:00,42.6,42.62,42.3,42.47,60692.0,38.5732,38.5913,38.3015,38.4555,60692.0
2020-06-04 15:20:00,42.45,42.54,42.32,42.35,72068.0,38.4374,38.5189,38.3196,38.3468,72068.0
2020-06-04 15:30:00,42.35,42.46,42.32,42.33,99700.0,38.3468,38.4464,38.3196,38.3287,99700.0
2020-06-04 15:40:00,42.33,42.34,42.18,42.25,130824.0,38.3287,38.3378,38.1929,38.2563,130824.0
2020-06-04 15:50:00,42.27,42.55,42.21,42.5,358724.0,38.2744,38.5279,38.22,38.4826,358724.0
2020-06-05 09:30:00,43.77,43.84,43.03,43.13,81220.0,39.6326,39.696,38.9625,39.0531,81220.0
2020-06-05 09:40:00,43.07,43.53,43.05,43.45,106618.0,38.9988,39.4153,38.9806,39.3428,106618.0
2020-06-05 09:50:00,43.51,43.51,42.79,42.79,55426.0,39.3972,39.3972,38.7452,38.7452,55426.0
2020-06-05 10:00:00,42.77,43.0,42.7,42.82,76198.0,38.7271,38.9354,38.6637,38.7724,76198.0
2020-06-05 10:10:00,42.84,42.97,42.63,42.63,60274.0,38.7905,38.9082,38.6003,38.6003,60274.0
2020-06-05 10:20:00,42.64,42.67,42.46,42.49,39622.0,38.6094,38.6366,38.4464,38.4736,39622.0
2020-06-05 10:30:00,42.44,42.52,42.16,42.29,55890.0,38.4283,38.5007,38.1748,38.2925,55890.0
2020-06-05 10:40:00,42.26,42.35,42.09,42.26,43758.0,38.2653,38.3468,38.1114,38.2653,43758.0
2020-06-05 10:50:00,42.27,42.33,42.01,42.15,77450.0,38.2744,38.3287,38.039,38.1657,77450.0
2020-06-05 11:00:00,42.1,42.15,42.0,42.11,31742.0,38.1204,38.1657,38.0299,38.1295,31742.0
2020-06-05 11:10:00,42.13,42.24,42.07,42.21,59676.0,38.1476,38.2472,38.0933,38.22,59676.0
2020-06-05 11:20:00,42.22,42.69,42.21,42.53,65864.0,38.2291,38.6547,38.22,38.5098,65864.0
2020-06-05 11:30:00,42.53,42.61,42.38,42.44,33514.0,38.5098,38.5822,38.374,38.4283,33514.0
2020-06-05 11:40:00,42.38,42.43,42.32,42.41,20286.0,38.374,38.4193,38.3196,38.4011,20286.0
2020-06-05 11:50:00,42.42,42.55,42.38,42.46,21750.0,38.4102,38.5279,38.374,38.4464,21750.0
2020-06-05 12:00:00,42.51,42.53,42.27,42.3,24908.0,38.4917,38.5098,38.2744,38.3015,24908.0
2020-06-05 12:10:00,42.3,42.33,42.04,42.07,39536.0,38.3015,38.3287,38.0661,38.0933,39536.0
2020-06-05 12:20:00,42.09,42.45,42.06,42.35,107994.0,38.1114,38.4374,38.0842,38.3468,107994.0
2020-06-05 12:30:00,42.37,42.68,42.36,42.68,36600.0,38.3649,38.6456,38.3559,38.6456,36600.0
2020-06-05 12:40:00,42.66,42.75,42.63,42.73,26658.0,38.6275,38.709,38.6003,38.6909,26658.0
2020-06-05 12:50:00,42.74,42.98,42.7,42.98,29182.0,38.6999,38.9173,38.6637,38.9173,29182.0
2020-06-05 13:00:00,42.96,43.03,42.89,42.92,69460.0,38.8992,38.9625,38.8358,38.8629,69460.0
2020-06-05 13:10:00,42.9,43.02,42.9,42.98,33000.0,38.8448,38.9535,38.8448,38.9173,33000.0
2020-06-05 13:20:00,42.98,43.05,42.91,43.02,42558.0,38.9173,38.9806,38.8539,38.9535,42558.0
2020-06-05 13:30:00,43.02,43.06,42.83,42.83,38590.0,38.9535,38.9897,38.7814,38.7814,38590.0
2020-06-05 13:40:00,42.81,42.93,42.8,42.82,39918.0,38.7633,38.872,38.7543,38.7724,39918.0
2020-06-05 13:50:00,42.8,42.81,42.6,42.6,44058.0,38.7543,38.7633,38.5732,38.5732,44058.0
2020-06-05 14:00:00,42.63,42.77,42.63,42.68,227466.0,38.6003,38.7271,38.6003,38.6456,227466.0
2020-06-05 14:10:00,42.7,42.74,42.65,42.72,31596.0,38.6637,38.6999,38.6185,38.6818,31596.0
2020-06-05 14:20:00,42.72,42.83,42.65,42.73,42068.0,38.6818,38.7814,38.6185,38.6909,42068.0
2020-06-05 14:30:00,42.76,42.84,42.65,42.84,43726.0,38.7181,38.7905,38.6185,38.7905,43726.0
2020-06-05 14:40:00,42.87,42.88,42.67,42.67,36812.0,38.8177,38.8267,38.6366,38.6366,36812.0
2020-06-05 14:50:00,42.67,42.71,42.63,42.66,77844.0,38.6366,38.6728,38.6003,38.6275,77844.0
2020-06-05 15:00:00,42.67,42.71,42.62,42.67,48632.0,38.6366,38.6728,38.5913,38.6366,48632.0
2020-06-05 15:10:00,42.68,42.72,42.63,42.71,49684.0,38.6456,38.6818,38.6003,38.6728,49684.0
2020-06-05 15:20:00,42.7,42.81,42.64,42.79,48950.0,38.6637,38.7633,38.6094,38.7452,48950.0
2020-06-05 15:30:00,42.79,42.83,42.74,42.77,96002.0,38.7452,38.7814,38.6999,38.7271,96002.0
2020-06-05 15:40:00,42.76,42.81,42.75,42.77,151920.0,38.7181,38.7633,38.709,38.7271,151920.0
2020-06-05 15:50:00,42.77,42.85,42.69,42.77,231884.0,38.7271,38.7995,38.6547,38.7271,231884.0
2020-06-08 09:30:00,43.0,43.24,42.87,42.9,118194.0,38.9354,39.1527,38.8177,38.8448,118194.0
2020-06-08 09:40:00,42.85,43.19,42.85,43.08,25866.0,38.7995,39.1074,38.7995,39.0078,25866.0
2020-06-08 09:50:00,43.06,43.16,42.88,43.02,50552.0,38.9897,39.0802,38.8267,38.9535,50552.0
2020-06-08 10:00:00,43.05,43.1,42.91,42.95,46510.0,38.9806,39.0259,38.8539,38.8901,46510.0
2020-06-08 10:10:00,42.95,43.17,42.94,43.05,41660.0,38.8901,39.0893,38.881,38.9806,41660.0
2020-06-08 10:20:00,43.06,43.21,43.02,43.07,36066.0,38.9897,39.1255,38.9535,38.9988,36066.0
2020-06-08 10:30:00,43.08,43.09,42.76,42.78,27602.0,39.0078,39.0169,38.7181,38.7362,27602.0
2020-06-08 10:40:00,42.75,42.85,42.6,42.7,48282.0,38.709,38.7995,38.5732,38.6637,48282.0
2020-06-08 10:50:00,42.71,42.8,42.65,42.7,43300.0,38.6728,38.7543,38.6185,38.6637,43300.0
2020-06-08 11:00:00,42.67,42.78,42.63,42.69,20560.0,38.6366,38.7362,38.6003,38.6547,20560.0
2020-06-08 11:10:00,42.69,42.94,42.69,42.94,21964.0,38.6547,38.881,38.6547,38.881,21964.0
2020-06-08 11:20:00,42.94,42.97,42.76,42.77,30304.0,38.881,38.9082,38.7181,38.7271,30304.0
2020-06-08 11:30:00,42.79,42.88,42.67,42.7,26898.0,38.7452,38.8267,38.6366,38.6637,26898.0
2020-06-08 11:40:00,42.73,42.85,42.68,42.85,12674.0,38.6909,38.7995,38.6456,38.7995,12674.0
2020-06-08 11:50:00,42.85,42.91,42.83,42.89,15616.0,38.7995,38.8539,38.7814,38.8358,15616.0
2020-06-08 12:00:00,42.88,43.04,42.8,43.01,43862.0,38.8267,38.9716,38.7543,38.9444,43862.0
2020-06-08 12:10:00,43.02,43.03,42.9,42.9,34972.0,38.9535,38.9625,38.8448,38.8448,34972.0
2020-06-08 12:20:00,42.92,42.98,42.91,42.96,19608.0,38.8629,38.9173,38.8539,38.8992,19608.0
2020-06-08 12:30:00,42.96,43.06,42.96,43.05,11314.0,38.8992,38.9897,38.8992,38.9806,11314.0
2020-06-08 12:40:00,43.04,43.08,42.95,43.01,45646.0,38.9716,39.0078,38.8901,38.9444,45646.0
2020-06-08 12:50:00,43.02,43.15,43.02,43.05,35246.0,38.9535,39.0712,38.9535,38.9806,35246.0
2020-06-08 13:00:00,43.05,43.11,42.98,43.02,35682.0,38.9806,39.035,38.9173,38.9535,35682.0
2020-06-08 13:10:00,43.02,43.15,42.86,43.15,38240.0,38.9535,39.0712,38.8086,39.0712,38240.0
2020-06-08 13:20:00,43.15,43.19,43.06,43.1,21092.0,39.0712,39.1074,38.9897,39.0259,21092.0
2020-06-08 13:30:00,43.11,43.2,43.01,43.17,22446.0,39.035,39.1165,38.9444,39.0893,22446.0
2020-06-08 13:40:00,43.17,43.2,43.02,43.02,21988.0,39.0893,39.1165,38.9535,38.9535,21988.0
2020-06-08 13:50:00,43.01,43.01,42.81,42.83,23332.0,38.9444,38.9444,38.7633,38.7814,23332.0
2020-06-08 14:00:00,42.85,43.0,42.84,42.89,35412.0,38.7995,38.9354,38.7905,38.8358,35412.0
2020-06-08 14:10:00,42.88,42.9,42.79,42.84,20504.0,38.8267,38.8448,38.7452,38.7905,20504.0
2020-06-08 14:20:00,42.85,42.87,42.68,42.7,49750.0,38.7995,38.8177,38.6456,38.6637,49750.0
2020-06-08 14:30:00,42.69,42.8,42.62,42.63,43286.0,38.6547,38.7543,38.5913,38.6003,43286.0
2020-06-08 14:40:00,42.63,42.67,42.52,42.53,52342.0,38.6003,38.6366,38.5007,38.5098,52342.0
2020-06-08 14:50:00,42.52,42.53,42.4,42.43,56360.0,38.5007,38.5098,38.3921,38.4193,56360.0
2020-06-08 15:00:00,42.43,42.63,42.43,42.63,126614.0,38.4193,38.6003,38.4193,38.6003,126614.0
2020-06-08 15:10:00,42.63,42.63,42.47,42.53,62298.0,38.6003,38.6003,38.4555,38.5098,62298.0
2020-06-08 15:20:00,42.56,42.57,42.49,42.49,54736.0,38.537,38.546,38.4736,38.4736,54736.0
2020-06-08 15:30:00,42.5,42.61,42.49,42.59,75788.0,38.4826,38.5822,38.4736,38.5641,75788.0
2020-06-08 15:40:00,42.59,42.62,42.41,42.46,161460.0,38.5641,38.5913,38.4011,38.4464,161460.0
2020-06-08 15:50:00,42.49,42.68,42.46,42.67,247922.0,38.4736,38.6456,38.4464,38.6366,247922.0
2020-06-09 09:30:00,41.9,42.35,41.65,42.12,98348.0,37.9393,38.3468,37.713,38.1386,98348.0
2020-06-09 09:40:00,42.0,42.52,41.93,42.24,38718.0,38.0299,38.5007,37.9665,38.2472,38718.0
2020-06-09 09:50:00,42.27,42.31,41.96,42.29,55834.0,38.2744,38.3106,37.9937,38.2925,55834.0
2020-06-09 10:00:00,42.29,42.44,42.23,42.4,55154.0,38.2925,38.4283,38.2382,38.3921,55154.0
2020-06-09 10:10:00,42.38,42.83,42.38,42.83,38626.0,38.374,38.7814,38.374,38.7814,38626.0
2020-06-09 10:20:00,42.82,43.1,42.81,43.0,69720.0,38.7724,39.0259,38.7633,38.9354,69720.0
2020-06-09 10:30:00,42.96,43.47,42.93,43.41,79856.0,38.8992,39.3609,38.872,39.3066,79856.0
2020-06-09 10:40:00,43.4,43.4,43.24,43.37,42890.0,39.2976,39.2976,39.1527,39.2704,42890.0
2020-06-09 10:50:00,43.33,43.34,43.02,43.02,74520.0,39.2342,39.2432,38.9535,38.9535,74520.0
2020-06-09 11:00:00,43.03,43.13,42.89,43.04,40996.0,38.9625,39.0531,38.8358,38.9716,40996.0
2020-06-09 11:10:00,43.06,43.1,42.85,42.9,38230.0,38.9897,39.0259,38.7995,38.8448,38230.0
2020-06-09 11:20:00,42.87,43.02,42.87,42.95,29362.0,38.8177,38.9535,38.8177,38.8901,29362.0
2020-06-09 11:30:00,42.92,42.99,42.85,42.93,26734.0,38.8629,38.9263,38.7995,38.872,26734.0
2020-06-09 11:40:00,42.93,42.97,42.84,42.92,27746.0,38.872,38.9082,38.7905,38.8629,27746.0
2020-06-09 11:50:00,42.9,42.99,42.87,42.98,14710.0,38.8448,38.9263,38.8177,38.9173,14710.0
2020-06-09 12:00:00,42.96,43.01,42.84,42.93,22304.0,38.8992,38.9444,38.7905,38.872,22304.0
2020-06-09 12:10:00,42.94,43.06,42.94,42.99,22882.0,38.881,38.9897,38.881,38.9263,22882.0
2020-06-09 12:20:00,43.01,43.09,43.01,43.08,61558.0,38.9444,39.0169,38.9444,39.0078,61558.0
2020-06-09 12:30:00,43.1,43.23,43.1,43.22,25872.0,39.0259,39.1436,39.0259,39.1346,25872.0
2020-06-09 12:40:00,43.24,43.24,43.03,43.06,42646.0,39.1527,39.1527,38.9625,38.9897,42646.0
2020-06-09 12:50:00,43.08,43.14,43.08,43.14,16096.0,39.0078,39.0621,39.0078,39.0621,16096.0
2020-06-09 13:00:00,43.13,43.35,43.13,43.34,29980.0,39.0531,39.2523,39.0531,39.2432,29980.0
2020-06-09 13:10:00,43.35,43.37,43.27,43.31,16684.0,39.2523,39.2704,39.1798,39.2161,16684.0
2020-06-09 13:20:00,43.33,43.46,43.31,43.34,47862.0,39.2342,39.3519,39.2161,39.2432,47862.0
2020-06-09 13:30:00,43.34,43.34,43.22,43.23,25228.0,39.2432,39.2432,39.1346,39.1436,25228.0
2020-06-09 13:40:00,43.24,43.25,43.08,43.1,48984.0,39.1527,39.1617,39.0078,39.0259,48984.0
2020-06-09 13:50:00,43.1,43.11,43.04,43.1,37220.0,39.0259,39.035,38.9716,39.0259,37220.0
2020-06-09 14:00:00,43.11,43.16,43.02,43.05,37958.0,39.035,39.0802,38.9535,38.9806,37958.0
2020-06-09 14:10:00,43.06,43.13,43.02,43.02,24794.0,38.9897,39.0531,38.9535,38.9535,24794.0
2020-06-09 14:20:00,43.04,43.12,43.02,43.02,29074.0,38.9716,39.044,38.9535,38.9535,29074.0
2020-06-09 14:30:00,43.02,43.16,43.02,43.16,53992.0,38.9535,39.0802,38.9535,39.0802,53992.0
2020-06-09 14:40:00,43.13,43.27,43.13,43.26,46044.0,39.0531,39.1798,39.0531,39.1708,46044.0
2020-06-09 14:50:00,43.26,43.26,43.1,43.1,41306.0,39.1708,39.1708,39.0259,39.0259,41306.0
2020-06-09 15:00:00,43.09,43.1,43.02,43.04,51288.0,39.0169,39.0259,38.9535,38.9716,51288.0
2020-06-09 15:10:00,43.02,43.09,43.02,43.05,40158.0,38.9535,39.0169,38.9535,38.9806,40158.0
2020-06-09 15:20:00,43.05,43.12,43.02,43.08,59234.0,38.9806,39.044,38.9535,39.0078,59234.0
2020-06-09 15:30:00,43.07,43.1,43.02,43.09,51992.0,38.9988,39.0259,38.9535,39.0169,51992.0
2020-06-09 15:40:00,43.09,43.13,42.94,42.97,66766.0,39.0169,39.0531,38.881,38.9082,66766.0
2020-06-09 15:50:00,42.97,42.98,42.78,42.93,189494.0,38.9082,38.9173,38.7362,38.872,189494.0
2020-06-10 09:30:00,43.13,43.46,42.73,42.73,88622.0,39.0531,39.3519,38.6909,38.6909,88622.0
2020-06-10 09:40:00,42.77,42.97,42.19,42.94,70736.0,38.7271,38.9082,38.2019,38.881,70736.0
2020-06-10 09:50:00,42.9,42.9,42.52,42.52,35120.0,38.8448,38.8448,38.5007,38.5007,35120.0
2020-06-10 10:00:00,42.56,42.62,42.33,42.52,37194.0,38.537,38.5913,38.3287,38.5007,37194.0
2020-06-10 10:10:00,42.59,42.62,42.31,42.37,44800.0,38.5641,38.5913,38.3106,38.3649,44800.0
2020-06-10 10:20:00,42.37,42.65,42.33,42.64,81390.0,38.3649,38.6185,38.3287,38.6094,81390.0
2020-06-10 10:30:00,42.64,42.74,42.52,42.69,47762.0,38.6094,38.6999,38.5007,38.6547,47762.0
2020-06-10 10:40:00,42.72,42.79,42.47,42.47,31334.0,38.6818,38.7452,38.4555,38.4555,31334.0
2020-06-10 10:50:00,42.49,42.49,41.99,41.99,93452.0,38.4736,38.4736,38.0208,38.0208,93452.0
2020-06-10 11:00:00,41.99,42.2,41.94,41.99,97252.0,38.0208,38.211,37.9756,38.0208,97252.0
2020-06-10 11:10:00,41.98,42.26,41.71,42.21,84310.0,38.0118,38.2653,37.7673,38.22,84310.0
2020-06-10 11:20:00,42.21,42.31,42.19,42.24,22476.0,38.22,38.3106,38.2019,38.2472,22476.0
2020-06-10 11:30:00,42.26,42.41,42.18,42.41,22660.0,38.2653,38.4011,38.1929,38.4011,22660.0
2020-06-10 11:40:00,42.42,42.46,42.3,42.35,17756.0,38.4102,38.4464,38.3015,38.3468,17756.0
2020-06-10 11:50:00,42.37,42.44,42.32,42.41,16100.0,38.3649,38.4283,38.3196,38.4011,16100.0
2020-06-10 12:00:00,42.42,42.43,42.13,42.17,23530.0,38.4102,38.4193,38.1476,38.1838,23530.0
2020-06-10 12:10:00,42.13,42.32,42.12,42.3,30232.0,38.1476,38.3196,38.1386,38.3015,30232.0
2020-06-10 12:20:00,42.31,42.34,42.24,42.29,29408.0,38.3106,38.3378,38.2472,38.2925,29408.0
2020-06-10 12:30:00,42.3,42.3,42.15,42.15,18268.0,38.3015,38.3015,38.1657,38.1657,18268.0
2020-06-10 12:40:00,42.15,42.28,42.08,42.22,97706.0,38.1657,38.2834,38.1023,38.2291,97706.0
2020-06-10 12:50:00,42.2,42.24,42.13,42.2,21182.0,38.211,38.2472,38.1476,38.211,21182.0
2020-06-10 13:00:00,42.19,42.23,42.08,42.23,43580.0,38.2019,38.2382,38.1023,38.2382,43580.0
2020-06-10 13:10:00,42.23,42.29,42.19,42.28,29478.0,38.2382,38.2925,38.2019,38.2834,29478.0
2020-06-10 13:20:00,42.27,42.33,42.23,42.23,33704.0,38.2744,38.3287,38.2382,38.2382,33704.0
2020-06-10 13:30:00,42.18,42.22,42.07,42.09,24028.0,38.1929,38.2291,38.0933,38.1114,24028.0
2020-06-10 13:40:00,42.09,42.23,42.08,42.23,37444.0,38.1114,38.2382,38.1023,38.2382,37444.0
2020-06-10 13:50:00,42.21,42.32,42.18,42.18,24496.0,38.22,38.3196,38.1929,38.1929,24496.0
2020-06-10 14:00:00,42.15,42.62,41.99,42.4,41534.0,38.1657,38.5913,38.0208,38.3921,41534.0
2020-06-10 14:10:00,42.37,42.65,42.29,42.58,52276.0,38.3649,38.6185,38.2925,38.5551,52276.0
2020-06-10 14:20:00,42.55,42.56,42.38,42.53,39112.0,38.5279,38.537,38.374,38.5098,39112.0
2020-06-10 14:30:00,42.54,42.55,42.24,42.24,28692.0,38.5189,38.5279,38.2472,38.2472,28692.0
2020-06-10 14:40:00,42.24,42.38,42.08,42.12,27748.0,38.2472,38.374,38.1023,38.1386,27748.0
2020-06-10 14:50:00,42.15,42.19,42.02,42.16,26968.0,38.1657,38.2019,38.048,38.1748,26968.0
2020-06-10 15:00:00,42.15,42.31,42.06,42.27,52114.0,38.1657,38.3106,38.0842,38.2744,52114.0
2020-06-10 15:10:00,42.28,42.43,42.25,42.42,66124.0,38.2834,38.4193,38.2563,38.4102,66124.0
2020-06-10 15:20:00,42.39,42.59,42.29,42.57,39790.0,38.383,38.5641,38.2925,38.546,39790.0
2020-06-10 15:30:00,42.58,42.59,42.4,42.47,42252.0,38.5551,38.5641,38.3921,38.4555,42252.0
2020-06-10 15:40:00,42.47,42.47,42.07,42.16,103666.0,38.4555,38.4555,38.0933,38.1748,103666.0
2020-06-10 15:50:00,42.15,42.3,42.09,42.2,197158.0,38.1657,38.3015,38.1114,38.211,197158.0
2020-06-11 09:30:00,40.65,41.0,40.21,40.9,96320.0,36.8075,37.1244,36.4091,37.0339,96320.0
2020-06-11 09:40:00,41.01,41.41,40.83,41.33,27612.0,37.1335,37.4957,36.9705,37.4232,27612.0
2020-06-11 09:50:00,41.19,41.27,41.08,41.17,15234.0,37.2965,37.3689,37.1969,37.2784,15234.0
2020-06-11 10:00:00,41.18,41.31,40.92,41.15,52332.0,37.2874,37.4051,37.052,37.2602,52332.0
2020-06-11 10:10:00,41.15,41.42,41.11,41.19,35440.0,37.2602,37.5047,37.224,37.2965,35440.0
2020-06-11 10:20:00,41.2,41.38,40.96,41.02,32596.0,37.3055,37.4685,37.0882,37.1425,32596.0
2020-06-11 10:30:00,41.01,41.31,40.99,41.22,19318.0,37.1335,37.4051,37.1154,37.3236,19318.0
2020-06-11 10:40:00,41.21,41.3,40.89,40.99,14178.0,37.3146,37.3961,37.0248,37.1154,14178.0
2020-06-11 10:50:00,40.99,41.12,40.83,40.83,11626.0,37.1154,37.2331,36.9705,36.9705,11626.0
2020-06-11 11:00:00,40.84,41.01,40.74,40.95,33212.0,36.9795,37.1335,36.889,37.0791,33212.0
2020-06-11 11:10:00,40.96,41.26,40.95,41.26,49480.0,37.0882,37.3598,37.0791,37.3598,49480.0
2020-06-11 11:20:00,41.27,41.29,40.94,40.97,26044.0,37.3689,37.387,37.0701,37.0973,26044.0
2020-06-11 11:30:00,40.99,41.03,40.81,40.82,14314.0,37.1154,37.1516,36.9524,36.9614,14314.0
2020-06-11 11:40:00,40.83,40.91,40.74,40.77,53296.0,36.9705,37.0429,36.889,36.9162,53296.0
2020-06-11 11:50:00,40.74,40.84,40.69,40.81,80190.0,36.889,36.9795,36.8437,36.9524,80190.0
2020-06-11 12:00:00,40.81,40.84,40.52,40.52,11672.0,36.9524,36.9795,36.6898,36.6898,11672.0
2020-06-11 12:10:00,40.57,40.57,40.31,40.37,23960.0,36.7351,36.7351,36.4996,36.554,23960.0
2020-06-11 12:20:00,40.37,40.45,40.21,40.31,36324.0,36.554,36.6264,36.4091,36.4996,36324.0
2020-06-11 12:30:00,40.31,40.56,40.31,40.52,24344.0,36.4996,36.726,36.4996,36.6898,24344.0
2020-06-11 12:40:00,40.53,40.59,40.26,40.27,35992.0,36.6989,36.7532,36.4544,36.4634,35992.0
2020-06-11 12:50:00,40.27,40.32,40.08,40.13,36954.0,36.4634,36.5087,36.2914,36.3367,36954.0
2020-06-11 13:00:00,40.09,40.47,40.07,40.47,58182.0,36.3004,36.6445,36.2823,36.6445,58182.0
2020-06-11 13:10:00,40.46,40.68,40.36,40.62,63868.0,36.6355,36.8347,36.5449,36.7803,63868.0
2020-06-11 13:20:00,40.62,40.64,40.43,40.54,48426.0,36.7803,36.7985,36.6083,36.7079,48426.0
2020-06-11 13:30:00,40.54,40.64,40.49,40.56,70162.0,36.7079,36.7985,36.6626,36.726,70162.0
2020-06-11 13:40:00,40.53,40.6,40.49,40.55,74462.0,36.6989,36.7622,36.6626,36.717,74462.0
2020-06-11 13:50:00,40.52,40.63,40.38,40.52,40270.0,36.6898,36.7894,36.563,36.6898,40270.0
2020-06-11 14:00:00,40.49,40.51,40.33,40.41,34728.0,36.6626,36.6807,36.5178,36.5902,34728.0
2020-06-11 14:10:00,40.4,40.44,40.34,40.4,28360.0,36.5811,36.6174,36.5268,36.5811,28360.0
2020-06-11 14:20:00,40.38,40.47,40.36,40.38,19218.0,36.563,36.6445,36.5449,36.563,19218.0
2020-06-11 14:30:00,40.4,40.41,40.13,40.15,27720.0,36.5811,36.5902,36.3367,36.3548,27720.0
2020-06-11 14:40:00,40.15,40.18,39.9,39.9,47960.0,36.3548,36.3819,36.1284,36.1284,47960.0
2020-06-11 14:50:00,39.91,39.95,39.72,39.82,35672.0,36.1375,36.1737,35.9654,36.056,35672.0
2020-06-11 15:00:00,39.82,39.97,39.71,39.81,30106.0,36.056,36.1918,35.9564,36.0469,30106.0
2020-06-11 15:10:00,39.87,39.99,39.62,39.66,48754.0,36.1012,36.2099,35.8749,35.9111,48754.0
2020-06-11 15:20:00,39.66,39.69,39.44,39.52,107710.0,35.9111,35.9383,35.7119,35.7843,107710.0
2020-06-11 15:30:00,39.49,39.66,39.38,39.66,144904.0,35.7572,35.9111,35.6576,35.9111,144904.0
2020-06-11 15:40:00,39.63,40.02,39.63,39.81,77254.0,35.8839,36.2371,35.8839,36.0469,77254.0
2020-06-11 15:50:00,39.76,39.85,39.69,39.76,218600.0,36.0016,36.0831,35.9383,36.0016,218600.0
2020-06-12 09:30:00,41.3,41.35,40.65,41.19,143012.0,37.3961,37.4413,36.8075,37.2965,143012.0
2020-06-12 09:40:00,41.19,41.5,41.19,41.2,8138.0,37.2965,37.5772,37.2965,37.3055,8138.0
2020-06-12 09:50:00,41.3,41.39,40.86,40.99,39178.0,37.3961,37.4776,36.9977,37.1154,39178.0
2020-06-12 10:00:00,40.93,41.16,40.8,40.8,44552.0,37.061,37.2693,36.9433,36.9433,44552.0
2020-06-12 10:10:00,40.8,40.87,40.52,40.56,25864.0,36.9433,37.0067,36.6898,36.726,25864.0
2020-06-12 10:20:00,40.56,40.69,40.18,40.18,22552.0,36.726,36.8437,36.3819,36.3819,22552.0
2020-06-12 10:30:00,40.23,40.41,40.08,40.08,28120.0,36.4272,36.5902,36.2914,36.2914,28120.0
2020-06-12 10:40:00,40.1,40.49,40.1,40.32,18344.0,36.3095,36.6626,36.3095,36.5087,18344.0
2020-06-12 10:50:00,40.33,40.33,39.9,39.9,28466.0,36.5178,36.5178,36.1284,36.1284,28466.0
2020-06-12 11:00:00,39.96,40.08,39.52,39.99,25960.0,36.1827,36.2914,35.7843,36.2099,25960.0
2020-06-12 11:10:00,39.94,40.04,39.68,39.7,42132.0,36.1646,36.2552,35.9292,35.9473,42132.0
2020-06-12 11:20:00,39.74,40.09,39.67,39.92,25968.0,35.9835,36.3004,35.9201,36.1465,25968.0
2020-06-12 11:30:00,39.96,40.31,39.85,40.2,17530.0,36.1827,36.4996,36.0831,36.4,17530.0
2020-06-12 11:40:00,40.18,40.28,40.08,40.19,16446.0,36.3819,36.4725,36.2914,36.391,16446.0
2020-06-12 11:50:00,40.18,40.34,40.09,40.27,20112.0,36.3819,36.5268,36.3004,36.4634,20112.0
2020-06-12 12:00:00,40.32,40.42,40.23,40.38,23954.0,36.5087,36.5992,36.4272,36.563,23954.0
2020-06-12 12:10:00,40.37,40.37,40.1,40.21,15000.0,36.554,36.554,36.3095,36.4091,15000.0
2020-06-12 12:20:00,40.24,40.24,39.98,40.05,16116.0,36.4363,36.4363,36.2008,36.2642,16116.0
2020-06-12 12:30:00,40.07,40.09,39.88,39.98,20840.0,36.2823,36.3004,36.1103,36.2008,20840.0
2020-06-12 12:40:00,39.97,40.08,39.82,39.92,24640.0,36.1918,36.2914,36.056,36.1465,24640.0
2020-06-12 12:50:00,39.94,40.12,39.92,40.03,24650.0,36.1646,36.3276,36.1465,36.2461,24650.0
2020-06-12 13:00:00,40.09,40.09,39.8,39.89,56188.0,36.3004,36.3004,36.0379,36.1193,56188.0
2020-06-12 13:10:00,39.89,39.98,39.76,39.85,20802.0,36.1193,36.2008,36.0016,36.0831,20802.0
2020-06-12 13:20:00,39.84,39.94,39.71,39.77,36242.0,36.0741,36.1646,35.9564,36.0107,36242.0
2020-06-12 13:30:00,39.77,39.82,39.54,39.58,26514.0,36.0107,36.056,35.8024,35.8387,26514.0
2020-06-12 13:40:00,39.57,39.72,39.29,39.34,43788.0,35.8296,35.9654,35.5761,35.6213,43788.0
2020-06-12 13:50:00,39.34,39.45,39.1,39.15,49154.0,35.6213,35.7209,35.404,35.4493,49154.0
2020-06-12 14:00:00,39.19,39.5,39.15,39.25,32918.0,35.4855,35.7662,35.4493,35.5398,32918.0
2020-06-12 14:10:00,39.3,39.72,39.3,39.53,22154.0,35.5851,35.9654,35.5851,35.7934,22154.0
2020-06-12 14:20:00,39.54,39.79,39.44,39.72,16246.0,35.8024,36.0288,35.7119,35.9654,16246.0
2020-06-12 14:30:00,39.72,39.99,39.6,39.6,25284.0,35.9654,36.2099,35.8568,35.8568,25284.0
2020-06-12 14:40:00,39.6,39.74,39.52,39.66,43832.0,35.8568,35.9835,35.7843,35.9111,43832.0
2020-06-12 14:50:00,39.69,39.77,39.62,39.77,35738.0,35.9383,36.0107,35.8749,36.0107,35738.0
2020-06-12 15:00:00,39.84,39.97,39.76,39.8,39662.0,36.0741,36.1918,36.0016,36.0379,39662.0
2020-06-12 15:10:00,39.78,39.85,39.6,39.68,28898.0,36.0197,36.0831,35.8568,35.9292,28898.0
2020-06-12 15:20:00,39.66,39.69,39.49,39.63,46752.0,35.9111,35.9383,35.7572,35.8839,46752.0
2020-06-12 15:30:00,39.66,39.95,39.62,39.95,41846.0,35.9111,36.1737,35.8749,36.1737,41846.0
2020-06-12 15:40:00,39.96,40.2,39.91,40.19,77024.0,36.1827,36.4,36.1375,36.391,77024.0
2020-06-12 15:50:00,40.23,40.24,40.06,40.09,257914.0,36.4272,36.4363,36.2733,36.3004,257914.0
2020-06-15 09:30:00,38.9,39.63,38.9,39.54,66120.0,35.2229,35.8839,35.2229,35.8024,66120.0
2020-06-15 09:40:00,39.56,39.7,39.48,39.55,29798.0,35.8205,35.9473,35.7481,35.8115,29798.0
2020-06-15 09:50:00,39.73,39.99,39.71,39.9,28732.0,35.9745,36.2099,35.9564,36.1284,28732.0
2020-06-15 10:00:00,39.9,40.28,39.77,40.28,43590.0,36.1284,36.4725,36.0107,36.4725,43590.0
2020-06-15 10:10:00,40.26,40.43,40.18,40.27,35308.0,36.4544,36.6083,36.3819,36.4634,35308.0
2020-06-15 10:20:00,40.3,40.3,39.86,39.92,27964.0,36.4906,36.4906,36.0922,36.1465,27964.0
2020-06-15 10:30:00,39.88,40.15,39.76,39.98,44672.0,36.1103,36.3548,36.0016,36.2008,44672.0
2020-06-15 10:40:00,39.95,40.47,39.88,40.41,18300.0,36.1737,36.6445,36.1103,36.5902,18300.0
2020-06-15 10:50:00,40.38,40.72,40.33,40.56,128664.0,36.563,36.8709,36.5178,36.726,128664.0
2020-06-15 11:00:00,40.53,40.93,40.52,40.85,56574.0,36.6989,37.061,36.6898,36.9886,56574.0
2020-06-15 11:10:00,40.88,40.9,40.6,40.72,67264.0,37.0158,37.0339,36.7622,36.8709,67264.0
2020-06-15 11:20:00,40.71,40.78,40.54,40.67,75052.0,36.8618,36.9252,36.7079,36.8256,75052.0
2020-06-15 11:30:00,40.66,40.77,40.66,40.71,44720.0,36.8166,36.9162,36.8166,36.8618,44720.0
2020-06-15 11:40:00,40.73,40.75,40.58,40.7,42326.0,36.8799,36.8981,36.7441,36.8528,42326.0
2020-06-15 11:50:00,40.74,41.1,40.7,41.04,49028.0,36.889,37.215,36.8528,37.1606,49028.0
2020-06-15 12:00:00,41.01,41.15,40.93,41.07,26844.0,37.1335,37.2602,37.061,37.1878,26844.0
2020-06-15 12:10:00,41.06,41.32,41.04,41.3,33538.0,37.1788,37.4142,37.1606,37.3961,33538.0
2020-06-15 12:20:00,41.29,41.31,41.21,41.24,27984.0,37.387,37.4051,37.3146,37.3417,27984.0
2020-06-15 12:30:00,41.23,41.26,41.14,41.24,26446.0,37.3327,37.3598,37.2512,37.3417,26446.0
2020-06-15 12:40:00,41.24,41.43,41.21,41.41,21072.0,37.3417,37.5138,37.3146,37.4957,21072.0
2020-06-15 12:50:00,41.39,41.43,41.33,41.43,27496.0,37.4776,37.5138,37.4232,37.5138,27496.0
2020-06-15 13:00:00,41.41,41.59,41.4,41.53,36324.0,37.4957,37.6587,37.4866,37.6043,36324.0
2020-06-15 13:10:00,41.54,41.6,41.45,41.45,34394.0,37.6134,37.6677,37.5319,37.5319,34394.0
2020-06-15 13:20:00,41.46,41.51,41.32,41.36,28870.0,37.5409,37.5862,37.4142,37.4504,28870.0
2020-06-15 13:30:00,41.35,41.35,41.24,41.32,26506.0,37.4413,37.4413,37.3417,37.4142,26506.0
2020-06-15 13:40:00,41.33,41.33,40.97,40.99,25362.0,37.4232,37.4232,37.0973,37.1154,25362.0
2020-06-15 13:50:00,40.99,41.1,40.96,40.96,33560.0,37.1154,37.215,37.0882,37.0882,33560.0
2020-06-15 14:00:00,40.98,41.55,40.98,41.45,56056.0,37.1063,37.6224,37.1063,37.5319,56056.0
2020-06-15 14:10:00,41.47,41.54,41.35,41.45,27882.0,37.55,37.6134,37.4413,37.5319,27882.0
2020-06-15 14:20:00,41.44,41.44,41.21,41.26,41084.0,37.5228,37.5228,37.3146,37.3598,41084.0
2020-06-15 14:30:00,41.27,41.32,41.1,41.16,32590.0,37.3689,37.4142,37.215,37.2693,32590.0
2020-06-15 14:40:00,41.12,41.23,41.12,41.23,32202.0,37.2331,37.3327,37.2331,37.3327,32202.0
2020-06-15 14:50:00,41.21,41.21,41.03,41.05,34998.0,37.3146,37.3146,37.1516,37.1697,34998.0
2020-06-15 15:00:00,41.03,41.29,41.02,41.24,42730.0,37.1516,37.387,37.1425,37.3417,42730.0
2020-06-15 15:10:00,41.25,41.35,41.23,41.24,42850.0,37.3508,37.4413,37.3327,37.3417,42850.0
2020-06-15 15:20:00,41.24,41.35,41.1,41.12,52892.0,37.3417,37.4413,37.215,37.2331,52892.0
2020-06-15 15:30:00,41.12,41.16,40.91,41.02,52062.0,37.2331,37.2693,37.0429,37.1425,52062.0
2020-06-15 15:40:00,41.01,41.23,40.96,41.15,73050.0,37.1335,37.3327,37.0882,37.2602,73050.0
2020-06-15 15:50:00,41.14,41.35,41.13,41.33,151446.0,37.2512,37.4413,37.2421,37.4232,151446.0
2020-06-16 09:30:00,42.56,42.66,41.7,41.82,91300.0,38.537,38.6275,37.7583,37.8669,91300.0
2020-06-16 09:40:00,41.88,41.88,41.14,41.21,22390.0,37.9212,37.9212,37.2512,37.3146,22390.0
2020-06-16 09:50:00,41.26,41.65,41.08,41.51,30588.0,37.3598,37.713,37.1969,37.5862,30588.0
2020-06-16 10:00:00,41.6,41.95,41.37,41.92,30174.0,37.6677,37.9846,37.4594,37.9575,30174.0
2020-06-16 10:10:00,41.85,41.97,41.74,41.74,35672.0,37.8941,38.0027,37.7945,37.7945,35672.0
2020-06-16 10:20:00,41.69,42.04,41.54,42.01,37896.0,37.7492,38.0661,37.6134,38.039,37896.0
2020-06-16 10:30:00,42.01,42.07,41.58,41.69,29414.0,38.039,38.0933,37.6496,37.7492,29414.0
2020-06-16 10:40:00,41.69,41.69,41.43,41.69,12184.0,37.7492,37.7492,37.5138,37.7492,12184.0
2020-06-16 10:50:00,41.63,41.64,41.1,41.1,26868.0,37.6949,37.7039,37.215,37.215,26868.0
2020-06-16 11:00:00,41.08,41.27,40.88,41.24,19980.0,37.1969,37.3689,37.0158,37.3417,19980.0
2020-06-16 11:10:00,41.32,41.7,41.29,41.65,15958.0,37.4142,37.7583,37.387,37.713,15958.0
2020-06-16 11:20:00,41.6,41.83,41.6,41.7,8184.0,37.6677,37.876,37.6677,37.7583,8184.0
2020-06-16 11:30:00,41.67,41.78,41.56,41.56,20414.0,37.7311,37.8307,37.6315,37.6315,20414.0
2020-06-16 11:40:00,41.52,41.76,41.49,41.7,13178.0,37.5953,37.8126,37.5681,37.7583,13178.0
2020-06-16 11:50:00,41.74,41.82,41.54,41.63,17236.0,37.7945,37.8669,37.6134,37.6949,17236.0
2020-06-16 12:00:00,41.67,41.71,41.44,41.47,19564.0,37.7311,37.7673,37.5228,37.55,19564.0
2020-06-16 12:10:00,41.48,41.71,41.46,41.7,12944.0,37.5591,37.7673,37.5409,37.7583,12944.0
2020-06-16 12:20:00,41.75,41.9,41.7,41.88,14240.0,37.8035,37.9393,37.7583,37.9212,14240.0
2020-06-16 12:30:00,41.88,42.04,41.88,41.95,32744.0,37.9212,38.0661,37.9212,37.9846,32744.0
2020-06-16 12:40:00,41.95,41.98,41.9,41.91,10276.0,37.9846,38.0118,37.9393,37.9484,10276.0
2020-06-16 12:50:00,41.91,41.94,41.77,41.81,16164.0,37.9484,37.9756,37.8216,37.8579,16164.0
2020-06-16 13:00:00,41.83,41.91,41.82,41.88,14250.0,37.876,37.9484,37.8669,37.9212,14250.0
2020-06-16 13:10:00,41.9,41.96,41.84,41.96,14320.0,37.9393,37.9937,37.885,37.9937,14320.0
2020-06-16 13:20:00,41.92,42.12,41.88,42.1,26164.0,37.9575,38.1386,37.9212,38.1204,26164.0
2020-06-16 13:30:00,42.15,42.15,42.02,42.03,22054.0,38.1657,38.1657,38.048,38.0571,22054.0
2020-06-16 13:40:00,42.04,42.19,42.02,42.13,17292.0,38.0661,38.2019,38.048,38.1476,17292.0
2020-06-16 13:50:00,42.13,42.2,42.02,42.18,81048.0,38.1476,38.211,38.048,38.1929,81048.0
2020-06-16 14:00:00,42.21,42.35,42.2,42.33,20934.0,38.22,38.3468,38.211,38.3287,20934.0
2020-06-16 14:10:00,42.35,42.52,42.32,42.51,28032.0,38.3468,38.5007,38.3196,38.4917,28032.0
2020-06-16 14:20:00,42.54,42.55,42.27,42.55,34924.0,38.5189,38.5279,38.2744,38.5279,34924.0
2020-06-16 14:30:00,42.55,42.63,42.39,42.41,29868.0,38.5279,38.6003,38.383,38.4011,29868.0
2020-06-16 14:40:00,42.43,42.56,42.37,42.49,31706.0,38.4193,38.537,38.3649,38.4736,31706.0
2020-06-16 14:50:00,42.49,42.56,42.41,42.56,26474.0,38.4736,38.537,38.4011,38.537,26474.0
2020-06-16 15:00:00,42.57,42.57,42.3,42.32,33740.0,38.546,38.546,38.3015,38.3196,33740.0
2020-06-16 15:10:00,42.33,42.42,42.32,42.36,106228.0,38.3287,38.4102,38.3196,38.3559,106228.0
2020-06-16 15:20:00,42.35,42.62,42.35,42.59,53200.0,38.3468,38.5913,38.3468,38.5641,53200.0
2020-06-16 15:30:00,42.58,42.71,42.49,42.54,63720.0,38.5551,38.6728,38.4736,38.5189,63720.0
2020-06-16 15:40:00,42.54,42.77,42.43,42.75,104318.0,38.5189,38.7271,38.4193,38.709,104318.0
2020-06-16 15:50:00,42.79,42.84,42.58,42.7,409516.0,38.7452,38.7905,38.5551,38.6637,409516.0
2020-06-17 09:30:00,42.64,42.9,42.34,42.65,48876.0,38.6094,38.8448,38.3378,38.6185,48876.0
2020-06-17 09:40:00,42.76,42.82,42.59,42.71,13174.0,38.7181,38.7724,38.5641,38.6728,13174.0
2020-06-17 09:50:00,42.66,42.82,42.57,42.74,14570.0,38.6275,38.7724,38.546,38.6999,14570.0
2020-06-17 10:00:00,42.71,42.95,42.58,42.91,36824.0,38.6728,38.8901,38.5551,38.8539,36824.0
2020-06-17 10:10:00,42.91,43.02,42.71,42.72,29232.0,38.8539,38.9535,38.6728,38.6818,29232.0
2020-06-17 10:20:00,42.68,42.78,42.6,42.77,47854.0,38.6456,38.7362,38.5732,38.7271,47854.0
2020-06-17 10:30:00,42.74,43.05,42.71,42.99,29622.0,38.6999,38.9806,38.6728,38.9263,29622.0
2020-06-17 10:40:00,43.02,43.13,42.93,43.04,42132.0,38.9535,39.0531,38.872,38.9716,42132.0
2020-06-17 10:50:00,42.99,43.13,42.87,42.91,10142.0,38.9263,39.0531,38.8177,38.8539,10142.0
2020-06-17 11:00:00,42.87,42.93,42.74,42.92,19356.0,38.8177,38.872,38.6999,38.8629,19356.0
2020-06-17 11:10:00,42.88,42.98,42.84,42.89,15188.0,38.8267,38.9173,38.7905,38.8358,15188.0
2020-06-17 11:20:00,42.89,42.95,42.85,42.92,21778.0,38.8358,38.8901,38.7995,38.8629,21778.0
2020-06-17 11:30:00,42.9,43.02,42.85,42.96,14376.0,38.8448,38.9535,38.7995,38.8992,14376.0
2020-06-17 11:40:00,42.94,43.05,42.9,42.9,15728.0,38.881,38.9806,38.8448,38.8448,15728.0
2020-06-17 11:50:00,42.87,42.92,42.82,42.92,12348.0,38.8177,38.8629,38.7724,38.8629,12348.0
2020-06-17 12:00:00,42.9,42.95,42.85,42.92,11526.0,38.8448,38.8901,38.7995,38.8629,11526.0
2020-06-17 12:10:00,42.9,42.96,42.85,42.91,15578.0,38.8448,38.8992,38.7995,38.8539,15578.0
2020-06-17 12:20:00,42.85,42.95,42.84,42.88,24958.0,38.7995,38.8901,38.7905,38.8267,24958.0
2020-06-17 12:30:00,42.89,43.05,42.89,43.01,13850.0,38.8358,38.9806,38.8358,38.9444,13850.0
2020-06-17 12:40:00,42.96,43.04,42.93,43.02,39000.0,38.8992,38.9716,38.872,38.9535,39000.0
2020-06-17 12:50:00,43.0,43.05,42.99,43.05,17688.0,38.9354,38.9806,38.9263,38.9806,17688.0
2020-06-17 13:00:00,43.07,43.3,43.06,43.29,36002.0,38.9988,39.207,38.9897,39.198,36002.0
2020-06-17 13:10:00,43.27,43.27,43.04,43.06,31150.0,39.1798,39.1798,38.9716,38.9897,31150.0
2020-06-17 13:20:00,43.1,43.22,43.09,43.15,15562.0,39.0259,39.1346,39.0169,39.0712,15562.0
2020-06-17 13:30:00,43.19,43.23,43.16,43.23,11800.0,39.1074,39.1436,39.0802,39.1436,11800.0
2020-06-17 13:40:00,43.22,43.24,43.09,43.16,22322.0,39.1346,39.1527,39.0169,39.0802,22322.0
2020-06-17 13:50:00,43.17,43.24,43.15,43.16,15430.0,39.0893,39.1527,39.0712,39.0802,15430.0
2020-06-17 14:00:00,43.15,43.21,43.13,43.17,16670.0,39.0712,39.1255,39.0531,39.0893,16670.0
2020-06-17 14:10:00,43.17,43.23,43.01,43.01,22502.0,39.0893,39.1436,38.9444,38.9444,22502.0
2020-06-17 14:20:00,43.02,43.12,43.02,43.1,22506.0,38.9535,39.044,38.9535,39.0259,22506.0
2020-06-17 14:30:00,43.08,43.18,43.04,43.14,16910.0,39.0078,39.0984,38.9716,39.0621,16910.0
2020-06-17 14:40:00,43.14,43.29,43.14,43.29,30086.0,39.0621,39.198,39.0621,39.198,30086.0
2020-06-17 14:50:00,43.3,43.41,43.23,43.27,36548.0,39.207,39.3066,39.1436,39.1798,36548.0
2020-06-17 15:00:00,43.24,43.31,43.19,43.24,37660.0,39.1527,39.2161,39.1074,39.1527,37660.0
2020-06-17 15:10:00,43.25,43.35,43.21,43.27,57766.0,39.1617,39.2523,39.1255,39.1798,57766.0
2020-06-17 15:20:00,43.27,43.29,43.07,43.14,64124.0,39.1798,39.198,38.9988,39.0621,64124.0
2020-06-17 15:30:00,43.14,43.32,43.09,43.29,90690.0,39.0621,39.2251,39.0169,39.198,90690.0
2020-06-17 15:40:00,43.3,43.3,43.12,43.22,130378.0,39.207,39.207,39.044,39.1346,130378.0
2020-06-17 15:50:00,43.2,43.35,43.2,43.34,247978.0,39.1165,39.2523,39.1165,39.2432,247978.0
2020-06-18 09:30:00,42.83,43.26,42.13,43.26,91658.0,38.7814,39.1708,38.1476,39.1708,91658.0
2020-06-18 09:40:00,43.16,43.67,43.13,43.67,48542.0,39.0802,39.542,39.0531,39.542,48542.0
2020-06-18 09:50:00,43.63,43.73,43.55,43.67,65290.0,39.5058,39.5964,39.4334,39.542,65290.0
2020-06-18 10:00:00,43.7,44.02,43.7,44.01,63582.0,39.5692,39.859,39.5692,39.8499,63582.0
2020-06-18 10:10:00,44.03,44.07,43.83,43.93,79060.0,39.868,39.9042,39.6869,39.7775,79060.0
2020-06-18 10:20:00,43.95,43.98,43.71,43.79,43028.0,39.7956,39.8227,39.5783,39.6507,43028.0
2020-06-18 10:30:00,43.85,43.93,43.68,43.83,33590.0,39.705,39.7775,39.5511,39.6869,33590.0
2020-06-18 10:40:00,43.82,43.85,43.68,43.81,290806.0,39.6779,39.705,39.5511,39.6688,290806.0
2020-06-18 10:50:00,43.8,43.8,43.33,43.62,79328.0,39.6597,39.6597,39.2342,39.4968,79328.0
2020-06-18 11:00:00,43.66,43.67,43.52,43.59,33026.0,39.533,39.542,39.4062,39.4696,33026.0
2020-06-18 11:10:00,43.58,43.7,43.55,43.59,31582.0,39.4605,39.5692,39.4334,39.4696,31582.0
2020-06-18 11:20:00,43.58,43.62,43.5,43.62,33794.0,39.4605,39.4968,39.3881,39.4968,33794.0
2020-06-18 11:30:00,43.62,43.66,43.42,43.42,50154.0,39.4968,39.533,39.3157,39.3157,50154.0
2020-06-18 11:40:00,43.41,43.56,43.39,43.55,30864.0,39.3066,39.4424,39.2885,39.4334,30864.0
2020-06-18 11:50:00,43.52,43.55,43.29,43.31,27348.0,39.4062,39.4334,39.198,39.2161,27348.0
2020-06-18 12:00:00,43.31,43.41,43.13,43.16,34792.0,39.2161,39.3066,39.0531,39.0802,34792.0
2020-06-18 12:10:00,43.16,43.3,43.05,43.22,28498.0,39.0802,39.207,38.9806,39.1346,28498.0
2020-06-18 12:20:00,43.22,43.43,43.21,43.34,18012.0,39.1346,39.3247,39.1255,39.2432,18012.0
2020-06-18 12:30:00,43.34,43.37,43.2,43.24,22836.0,39.2432,39.2704,39.1165,39.1527,22836.0
2020-06-18 12:40:00,43.27,43.36,43.13,43.32,25242.0,39.1798,39.2613,39.0531,39.2251,25242.0
2020-06-18 12:50:00,43.32,43.39,43.29,43.37,31572.0,39.2251,39.2885,39.198,39.2704,31572.0
2020-06-18 13:00:00,43.37,43.39,43.31,43.35,52256.0,39.2704,39.2885,39.2161,39.2523,52256.0
2020-06-18 13:10:00,43.35,43.38,43.24,43.38,43608.0,39.2523,39.2795,39.1527,39.2795,43608.0
2020-06-18 13:20:00,43.38,43.38,43.16,43.17,90564.0,39.2795,39.2795,39.0802,39.0893,90564.0
2020-06-18 13:30:00,43.16,43.22,43.08,43.22,26992.0,39.0802,39.1346,39.0078,39.1346,26992.0
2020-06-18 13:40:00,43.22,43.24,43.05,43.07,25466.0,39.1346,39.1527,38.9806,38.9988,25466.0
2020-06-18 13:50:00,43.05,43.05,42.96,43.03,26456.0,38.9806,38.9806,38.8992,38.9625,26456.0
2020-06-18 14:00:00,43.02,43.02,42.78,42.86,37508.0,38.9535,38.9535,38.7362,38.8086,37508.0
2020-06-18 14:10:00,42.84,42.96,42.84,42.96,44910.0,38.7905,38.8992,38.7905,38.8992,44910.0
2020-06-18 14:20:00,42.96,42.98,42.91,42.96,26242.0,38.8992,38.9173,38.8539,38.8992,26242.0
2020-06-18 14:30:00,42.97,43.04,42.93,42.97,27230.0,38.9082,38.9716,38.872,38.9082,27230.0
2020-06-18 14:40:00,42.97,43.02,42.94,42.99,32726.0,38.9082,38.9535,38.881,38.9263,32726.0
2020-06-18 14:50:00,43.01,43.08,42.96,42.97,34058.0,38.9444,39.0078,38.8992,38.9082,34058.0
2020-06-18 15:00:00,42.97,42.99,42.86,42.94,39214.0,38.9082,38.9263,38.8086,38.881,39214.0
2020-06-18 15:10:00,42.95,43.13,42.88,43.08,58604.0,38.8901,39.0531,38.8267,39.0078,58604.0
2020-06-18 15:20:00,43.08,43.22,43.06,43.22,59654.0,39.0078,39.1346,38.9897,39.1346,59654.0
2020-06-18 15:30:00,43.21,43.23,43.09,43.19,87734.0,39.1255,39.1436,39.0169,39.1074,87734.0
2020-06-18 15:40:00,43.19,43.2,43.08,43.13,95574.0,39.1074,39.1165,39.0078,39.0531,95574.0
2020-06-18 15:50:00,43.13,43.23,43.07,43.09,323392.0,39.0531,39.1436,38.9988,39.0169,323392.0
2020-06-19 09:30:00,43.77,43.95,43.52,43.77,152252.0,39.6326,39.7956,39.4062,39.6326,152252.0
2020-06-19 09:40:00,43.7,43.73,43.41,43.48,20060.0,39.5692,39.5964,39.3066,39.37,20060.0
2020-06-19 09:50:00,43.47,43.53,43.38,43.49,20402.0,39.3609,39.4153,39.2795,39.3791,20402.0
2020-06-19 10:00:00,43.51,43.57,43.4,43.46,27896.0,39.3972,39.4515,39.2976,39.3519,27896.0
2020-06-19 10:10:00,43.45,43.88,43.43,43.88,73198.0,39.3428,39.7322,39.3247,39.7322,73198.0
2020-06-19 10:20:00,43.85,43.99,43.81,43.93,29732.0,39.705,39.8318,39.6688,39.7775,29732.0
2020-06-19 10:30:00,43.91,43.93,43.77,43.92,28056.0,39.7594,39.7775,39.6326,39.7684,28056.0
2020-06-19 10:40:00,43.92,44.02,43.77,44.0,48118.0,39.7684,39.859,39.6326,39.8408,48118.0
2020-06-19 10:50:00,43.99,44.1,43.95,44.1,40240.0,39.8318,39.9314,39.7956,39.9314,40240.0
2020-06-19 11:00:00,44.1,44.13,43.99,43.99,31284.0,39.9314,39.9586,39.8318,39.8318,31284.0
2020-06-19 11:10:00,44.04,44.13,43.87,43.87,25476.0,39.8771,39.9586,39.7231,39.7231,25476.0
2020-06-19 11:20:00,43.87,44.1,43.8,44.03,26358.0,39.7231,39.9314,39.6597,39.868,26358.0
2020-06-19 11:30:00,44.03,44.04,43.81,43.85,20278.0,39.868,39.8771,39.6688,39.705,20278.0
2020-06-19 11:40:00,43.85,43.99,43.8,43.94,28728.0,39.705,39.8318,39.6597,39.7865,28728.0
2020-06-19 11:50:00,43.96,44.01,43.91,43.99,15320.0,39.8046,39.8499,39.7594,39.8318,15320.0
2020-06-19 12:00:00,43.98,43.98,43.68,43.73,26614.0,39.8227,39.8227,39.5511,39.5964,26614.0
2020-06-19 12:10:00,43.7,43.76,42.99,42.99,40632.0,39.5692,39.6235,38.9263,38.9263,40632.0
2020-06-19 12:20:00,42.94,43.28,42.91,43.28,29262.0,38.881,39.1889,38.8539,39.1889,29262.0
2020-06-19 12:30:00,43.26,43.45,43.26,43.26,25980.0,39.1708,39.3428,39.1708,39.1708,25980.0
2020-06-19 12:40:00,43.24,43.41,43.23,43.38,20934.0,39.1527,39.3066,39.1436,39.2795,20934.0
2020-06-19 12:50:00,43.41,43.52,43.31,43.52,19836.0,39.3066,39.4062,39.2161,39.4062,19836.0
2020-06-19 13:00:00,43.5,43.5,43.31,43.32,16388.0,39.3881,39.3881,39.2161,39.2251,16388.0
2020-06-19 13:10:00,43.3,43.38,43.19,43.24,19934.0,39.207,39.2795,39.1074,39.1527,19934.0
2020-06-19 13:20:00,43.23,43.3,43.16,43.26,20354.0,39.1436,39.207,39.0802,39.1708,20354.0
2020-06-19 13:30:00,43.24,43.3,43.06,43.3,31848.0,39.1527,39.207,38.9897,39.207,31848.0
2020-06-19 13:40:00,43.31,43.5,43.22,43.27,26246.0,39.2161,39.3881,39.1346,39.1798,26246.0
2020-06-19 13:50:00,43.3,43.33,43.06,43.06,17082.0,39.207,39.2342,38.9897,38.9897,17082.0
2020-06-19 14:00:00,43.08,43.2,42.94,43.05,25858.0,39.0078,39.1165,38.881,38.9806,25858.0
2020-06-19 14:10:00,43.06,43.1,42.96,42.98,20400.0,38.9897,39.0259,38.8992,38.9173,20400.0
2020-06-19 14:20:00,42.99,43.21,42.99,43.08,27214.0,38.9263,39.1255,38.9263,39.0078,27214.0
2020-06-19 14:30:00,43.06,43.34,43.02,43.32,39128.0,38.9897,39.2432,38.9535,39.2251,39128.0
2020-06-19 14:40:00,43.32,43.4,43.28,43.31,35786.0,39.2251,39.2976,39.1889,39.2161,35786.0
2020-06-19 14:50:00,43.33,43.4,43.23,43.38,35694.0,39.2342,39.2976,39.1436,39.2795,35694.0
2020-06-19 15:00:00,43.35,43.4,43.22,43.26,33434.0,39.2523,39.2976,39.1346,39.1708,33434.0
2020-06-19 15:10:00,43.26,43.55,43.21,43.48,41900.0,39.1708,39.4334,39.1255,39.37,41900.0
2020-06-19 15:20:00,43.49,43.51,43.27,43.29,47258.0,39.3791,39.3972,39.1798,39.198,47258.0
2020-06-19 15:30:00,43.28,43.31,43.03,43.05,80348.0,39.1889,39.2161,38.9625,38.9806,80348.0
2020-06-19 15:40:00,43.04,43.07,42.76,42.88,171654.0,38.9716,38.9988,38.7181,38.8267,171654.0
2020-06-19 15:50:00,42.88,42.93,42.74,42.81,328922.0,38.8267,38.872,38.6999,38.7633,328922.0
2020-06-22 09:30:00,43.0,43.0,42.31,42.67,45758.0,38.9354,38.9354,38.3106,38.6366,45758.0
2020-06-22 09:40:00,42.59,43.24,42.58,43.11,29334.0,38.5641,39.1527,38.5551,39.035,29334.0
2020-06-22 09:50:00,43.11,43.2,42.83,42.91,13712.0,39.035,39.1165,38.7814,38.8539,13712.0
2020-06-22 10:00:00,42.95,43.49,42.88,43.4,55910.0,38.8901,39.3791,38.8267,39.2976,55910.0
2020-06-22 10:10:00,43.35,43.38,43.05,43.12,14288.0,39.2523,39.2795,38.9806,39.044,14288.0
2020-06-22 10:20:00,43.17,43.22,43.1,43.22,38082.0,39.0893,39.1346,39.0259,39.1346,38082.0
2020-06-22 10:30:00,43.16,43.22,43.12,43.13,9098.0,39.0802,39.1346,39.044,39.0531,9098.0
2020-06-22 10:40:00,43.09,43.17,42.96,43.07,27530.0,39.0169,39.0893,38.8992,38.9988,27530.0
2020-06-22 10:50:00,43.03,43.1,42.8,42.82,11122.0,38.9625,39.0259,38.7543,38.7724,11122.0
2020-06-22 11:00:00,42.73,42.73,42.62,42.62,17188.0,38.6909,38.6909,38.5913,38.5913,17188.0
2020-06-22 11:10:00,42.65,42.83,42.62,42.74,11104.0,38.6185,38.7814,38.5913,38.6999,11104.0
2020-06-22 11:20:00,42.71,42.77,42.6,42.62,11494.0,38.6728,38.7271,38.5732,38.5913,11494.0
2020-06-22 11:30:00,42.63,42.77,42.53,42.77,7138.0,38.6003,38.7271,38.5098,38.7271,7138.0
2020-06-22 11:40:00,42.75,42.84,42.71,42.82,10182.0,38.709,38.7905,38.6728,38.7724,10182.0
2020-06-22 11:50:00,42.84,42.9,42.74,42.76,5822.0,38.7905,38.8448,38.6999,38.7181,5822.0
2020-06-22 12:00:00,42.87,43.02,42.82,42.98,12464.0,38.8177,38.9535,38.7724,38.9173,12464.0
2020-06-22 12:10:00,42.99,43.09,42.98,43.04,12912.0,38.9263,39.0169,38.9173,38.9716,12912.0
2020-06-22 12:20:00,43.02,43.05,42.95,43.04,9576.0,38.9535,38.9806,38.8901,38.9716,9576.0
2020-06-22 12:30:00,43.05,43.16,42.99,43.14,14458.0,38.9806,39.0802,38.9263,39.0621,14458.0
2020-06-22 12:40:00,43.13,43.27,43.13,43.24,15068.0,39.0531,39.1798,39.0531,39.1527,15068.0
2020-06-22 12:50:00,43.25,43.37,43.21,43.32,12846.0,39.1617,39.2704,39.1255,39.2251,12846.0
2020-06-22 13:00:00,43.31,43.41,43.29,43.29,32560.0,39.2161,39.3066,39.198,39.198,32560.0
2020-06-22 13:10:00,43.29,43.3,43.17,43.19,6602.0,39.198,39.207,39.0893,39.1074,6602.0
2020-06-22 13:20:00,43.21,43.22,43.09,43.09,5428.0,39.1255,39.1346,39.0169,39.0169,5428.0
2020-06-22 13:30:00,43.13,43.16,43.05,43.1,7302.0,39.0531,39.0802,38.9806,39.0259,7302.0
2020-06-22 13:40:00,43.1,43.15,43.07,43.15,4744.0,39.0259,39.0712,38.9988,39.0712,4744.0
2020-06-22 13:50:00,43.1,43.13,43.02,43.02,12076.0,39.0259,39.0531,38.9535,38.9535,12076.0
2020-06-22 14:00:00,43.02,43.02,42.87,42.91,11604.0,38.9535,38.9535,38.8177,38.8539,11604.0
2020-06-22 14:10:00,42.92,42.92,42.82,42.88,7698.0,38.8629,38.8629,38.7724,38.8267,7698.0
2020-06-22 14:20:00,42.9,42.97,42.85,42.95,17816.0,38.8448,38.9082,38.7995,38.8901,17816.0
2020-06-22 14:30:00,42.95,42.96,42.79,42.88,25322.0,38.8901,38.8992,38.7452,38.8267,25322.0
2020-06-22 14:40:00,42.86,42.87,42.68,42.75,22614.0,38.8086,38.8177,38.6456,38.709,22614.0
2020-06-22 14:50:00,42.74,42.85,42.74,42.84,25134.0,38.6999,38.7995,38.6999,38.7905,25134.0
2020-06-22 15:00:00,42.83,42.85,42.68,42.68,22276.0,38.7814,38.7995,38.6456,38.6456,22276.0
2020-06-22 15:10:00,42.69,42.72,42.53,42.56,42826.0,38.6547,38.6818,38.5098,38.537,42826.0
2020-06-22 15:20:00,42.55,42.6,42.46,42.49,42454.0,38.5279,38.5732,38.4464,38.4736,42454.0
2020-06-22 15:30:00,42.49,42.6,42.46,42.59,46196.0,38.4736,38.5732,38.4464,38.5641,46196.0
2020-06-22 15:40:00,42.6,42.63,42.45,42.49,50710.0,38.5732,38.6003,38.4374,38.4736,50710.0
2020-06-22 15:50:00,42.49,42.67,42.4,42.55,325168.0,38.4736,38.6366,38.3921,38.5279,325168.0
2020-06-23 09:30:00,43.2,43.25,42.95,43.15,43518.0,39.1165,39.1617,38.8901,39.0712,43518.0
2020-06-23 09:40:00,43.15,43.47,43.03,43.03,49284.0,39.0712,39.3609,38.9625,38.9625,49284.0
2020-06-23 09:50:00,43.03,43.06,42.95,42.99,14754.0,38.9625,38.9897,38.8901,38.9263,14754.0
2020-06-23 10:00:00,43.05,43.08,42.74,42.74,18166.0,38.9806,39.0078,38.6999,38.6999,18166.0
2020-06-23 10:10:00,42.71,42.82,42.53,42.62,28578.0,38.6728,38.7724,38.5098,38.5913,28578.0
2020-06-23 10:20:00,42.6,42.69,42.56,42.65,24412.0,38.5732,38.6547,38.537,38.6185,24412.0
2020-06-23 10:30:00,42.66,42.88,42.66,42.7,32116.0,38.6275,38.8267,38.6275,38.6637,32116.0
2020-06-23 10:40:00,42.68,42.7,42.38,42.51,31428.0,38.6456,38.6637,38.374,38.4917,31428.0
2020-06-23 10:50:00,42.49,42.56,42.38,42.4,16880.0,38.4736,38.537,38.374,38.3921,16880.0
2020-06-23 11:00:00,42.41,42.75,42.38,42.74,75016.0,38.4011,38.709,38.374,38.6999,75016.0
2020-06-23 11:10:00,42.74,42.88,42.58,42.63,175242.0,38.6999,38.8267,38.5551,38.6003,175242.0
2020-06-23 11:20:00,42.66,42.97,42.62,42.77,105742.0,38.6275,38.9082,38.5913,38.7271,105742.0
2020-06-23 11:30:00,42.77,42.93,42.73,42.86,49012.0,38.7271,38.872,38.6909,38.8086,49012.0
2020-06-23 11:40:00,42.87,42.99,42.83,42.9,46232.0,38.8177,38.9263,38.7814,38.8448,46232.0
2020-06-23 11:50:00,42.9,43.0,42.83,43.0,20154.0,38.8448,38.9354,38.7814,38.9354,20154.0
2020-06-23 12:00:00,43.04,43.08,42.95,42.96,36204.0,38.9716,39.0078,38.8901,38.8992,36204.0
2020-06-23 12:10:00,42.96,43.05,42.93,42.97,44244.0,38.8992,38.9806,38.872,38.9082,44244.0
2020-06-23 12:20:00,42.95,42.95,42.74,42.78,50196.0,38.8901,38.8901,38.6999,38.7362,50196.0
2020-06-23 12:30:00,42.78,42.81,42.72,42.75,27288.0,38.7362,38.7633,38.6818,38.709,27288.0
2020-06-23 12:40:00,42.77,42.92,42.74,42.91,24140.0,38.7271,38.8629,38.6999,38.8539,24140.0
2020-06-23 12:50:00,42.9,42.9,42.77,42.77,20534.0,38.8448,38.8448,38.7271,38.7271,20534.0
2020-06-23 13:00:00,42.76,42.88,42.74,42.88,18314.0,38.7181,38.8267,38.6999,38.8267,18314.0
2020-06-23 13:10:00,42.91,42.92,42.87,42.88,18598.0,38.8539,38.8629,38.8177,38.8267,18598.0
2020-06-23 13:20:00,42.89,42.95,42.88,42.9,29734.0,38.8358,38.8901,38.8267,38.8448,29734.0
2020-06-23 13:30:00,42.91,43.02,42.89,42.98,24186.0,38.8539,38.9535,38.8358,38.9173,24186.0
2020-06-23 13:40:00,42.99,43.0,42.87,42.91,31200.0,38.9263,38.9354,38.8177,38.8539,31200.0
2020-06-23 13:50:00,42.94,42.99,42.84,42.92,44478.0,38.881,38.9263,38.7905,38.8629,44478.0
2020-06-23 14:00:00,42.93,42.93,42.8,42.92,39062.0,38.872,38.872,38.7543,38.8629,39062.0
2020-06-23 14:10:00,42.92,42.93,42.8,42.88,24440.0,38.8629,38.872,38.7543,38.8267,24440.0
2020-06-23 14:20:00,42.89,43.01,42.85,42.96,56004.0,38.8358,38.9444,38.7995,38.8992,56004.0
2020-06-23 14:30:00,42.95,42.99,42.92,42.93,29612.0,38.8901,38.9263,38.8629,38.872,29612.0
2020-06-23 14:40:00,42.94,42.94,42.75,42.76,42588.0,38.881,38.881,38.709,38.7181,42588.0
2020-06-23 14:50:00,42.78,42.8,42.7,42.77,58120.0,38.7362,38.7543,38.6637,38.7271,58120.0
2020-06-23 15:00:00,42.76,42.82,42.65,42.78,56960.0,38.7181,38.7724,38.6185,38.7362,56960.0
2020-06-23 15:10:00,42.79,42.83,42.7,42.79,40284.0,38.7452,38.7814,38.6637,38.7452,40284.0
2020-06-23 15:20:00,42.77,42.77,42.58,42.6,45898.0,38.7271,38.7271,38.5551,38.5732,45898.0
2020-06-23 15:30:00,42.59,42.62,42.56,42.57,129792.0,38.5641,38.5913,38.537,38.546,129792.0
2020-06-23 15:40:00,42.56,42.6,42.44,42.51,122628.0,38.537,38.5732,38.4283,38.4917,122628.0
2020-06-23 15:50:00,42.5,42.5,42.2,42.39,303242.0,38.4826,38.4826,38.211,38.383,303242.0
2020-06-24 09:30:00,42.02,42.37,41.88,42.27,69730.0,38.048,38.3649,37.9212,38.2744,69730.0
2020-06-24 09:40:00,42.35,42.37,41.92,41.92,49644.0,38.3468,38.3649,37.9575,37.9575,49644.0
2020-06-24 09:50:00,41.92,42.07,41.74,41.8,85894.0,37.9575,38.0933,37.7945,37.8488,85894.0
2020-06-24 10:00:00,41.73,41.87,41.52,41.74,71444.0,37.7854,37.9122,37.5953,37.7945,71444.0
2020-06-24 10:10:00,41.71,42.0,41.67,41.87,58826.0,37.7673,38.0299,37.7311,37.9122,58826.0
2020-06-24 10:20:00,41.86,42.0,41.77,41.91,22948.0,37.9031,38.0299,37.8216,37.9484,22948.0
2020-06-24 10:30:00,41.88,41.88,41.49,41.54,39392.0,37.9212,37.9212,37.5681,37.6134,39392.0
2020-06-24 10:40:00,41.54,41.63,41.53,41.58,34236.0,37.6134,37.6949,37.6043,37.6496,34236.0
2020-06-24 10:50:00,41.58,41.69,41.45,41.46,34500.0,37.6496,37.7492,37.5319,37.5409,34500.0
2020-06-24 11:00:00,41.41,41.51,41.3,41.3,36068.0,37.4957,37.5862,37.3961,37.3961,36068.0
2020-06-24 11:10:00,41.35,41.36,41.13,41.2,51090.0,37.4413,37.4504,37.2421,37.3055,51090.0
2020-06-24 11:20:00,41.18,41.29,41.09,41.27,44838.0,37.2874,37.387,37.2059,37.3689,44838.0
2020-06-24 11:30:00,41.31,41.45,41.23,41.24,33228.0,37.4051,37.5319,37.3327,37.3417,33228.0
2020-06-24 11:40:00,41.24,41.26,40.77,40.88,31200.0,37.3417,37.3598,36.9162,37.0158,31200.0
2020-06-24 11:50:00,40.9,41.2,40.88,41.18,24914.0,37.0339,37.3055,37.0158,37.2874,24914.0
2020-06-24 12:00:00,41.16,41.55,41.14,41.22,50450.0,37.2693,37.6224,37.2512,37.3236,50450.0
2020-06-24 12:10:00,41.15,41.41,41.12,41.41,14646.0,37.2602,37.4957,37.2331,37.4957,14646.0
2020-06-24 12:20:00,41.38,41.4,41.16,41.27,17384.0,37.4685,37.4866,37.2693,37.3689,17384.0
2020-06-24 12:30:00,41.29,41.34,41.24,41.3,8508.0,37.387,37.4323,37.3417,37.3961,8508.0
2020-06-24 12:40:00,41.3,41.58,41.3,41.54,24658.0,37.3961,37.6496,37.3961,37.6134,24658.0
2020-06-24 12:50:00,41.52,41.65,41.44,41.62,15304.0,37.5953,37.713,37.5228,37.6858,15304.0
2020-06-24 13:00:00,41.63,41.73,41.59,41.64,16954.0,37.6949,37.7854,37.6587,37.7039,16954.0
2020-06-24 13:10:00,41.66,41.72,41.55,41.69,17768.0,37.722,37.7764,37.6224,37.7492,17768.0
2020-06-24 13:20:00,41.66,41.66,41.49,41.52,13702.0,37.722,37.722,37.5681,37.5953,13702.0
2020-06-24 13:30:00,41.51,41.66,41.49,41.62,16820.0,37.5862,37.722,37.5681,37.6858,16820.0
2020-06-24 13:40:00,41.63,41.66,41.52,41.63,19432.0,37.6949,37.722,37.5953,37.6949,19432.0
2020-06-24 13:50:00,41.63,41.68,41.57,41.67,17014.0,37.6949,37.7401,37.6405,37.7311,17014.0
2020-06-24 14:00:00,41.71,41.71,41.4,41.63,14326.0,37.7673,37.7673,37.4866,37.6949,14326.0
2020-06-24 14:10:00,41.62,41.68,41.55,41.63,13756.0,37.6858,37.7401,37.6224,37.6949,13756.0
2020-06-24 14:20:00,41.65,41.81,41.63,41.79,20126.0,37.713,37.8579,37.6949,37.8397,20126.0
2020-06-24 14:30:00,41.76,41.83,41.71,41.75,18902.0,37.8126,37.876,37.7673,37.8035,18902.0
2020-06-24 14:40:00,41.74,41.76,41.57,41.65,29294.0,37.7945,37.8126,37.6405,37.713,29294.0
2020-06-24 14:50:00,41.64,41.7,41.55,41.58,16106.0,37.7039,37.7583,37.6224,37.6496,16106.0
2020-06-24 15:00:00,41.59,41.75,41.59,41.7,17744.0,37.6587,37.8035,37.6587,37.7583,17744.0
2020-06-24 15:10:00,41.71,42.06,41.63,42.01,40184.0,37.7673,38.0842,37.6949,38.039,40184.0
2020-06-24 15:20:00,42.04,42.04,41.88,41.97,48066.0,38.0661,38.0661,37.9212,38.0027,48066.0
2020-06-24 15:30:00,41.97,42.05,41.87,41.88,49374.0,38.0027,38.0752,37.9122,37.9212,49374.0
2020-06-24 15:40:00,41.88,42.12,41.88,41.95,60074.0,37.9212,38.1386,37.9212,37.9846,60074.0
2020-06-24 15:50:00,41.93,41.93,41.71,41.82,179064.0,37.9665,37.9665,37.7673,37.8669,179064.0
2020-06-25 09:30:00,41.49,41.82,41.02,41.48,40972.0,37.5681,37.8669,37.1425,37.5591,40972.0
2020-06-25 09:40:00,41.36,41.36,40.97,41.12,48070.0,37.4504,37.4504,37.0973,37.2331,48070.0
2020-06-25 09:50:00,41.04,41.43,41.04,41.38,31034.0,37.1606,37.5138,37.1606,37.4685,31034.0
2020-06-25 10:00:00,41.38,41.42,41.22,41.28,36932.0,37.4685,37.5047,37.3236,37.378,36932.0
2020-06-25 10:10:00,41.29,41.68,41.28,41.63,44814.0,37.387,37.7401,37.378,37.6949,44814.0
2020-06-25 10:20:00,41.63,41.87,41.63,41.66,26552.0,37.6949,37.9122,37.6949,37.722,26552.0
2020-06-25 10:30:00,41.6,41.66,41.35,41.38,12800.0,37.6677,37.722,37.4413,37.4685,12800.0
2020-06-25 10:40:00,41.4,41.49,41.26,41.33,14282.0,37.4866,37.5681,37.3598,37.4232,14282.0
2020-06-25 10:50:00,41.35,41.45,41.3,41.35,9346.0,37.4413,37.5319,37.3961,37.4413,9346.0
2020-06-25 11:00:00,41.3,41.33,41.17,41.27,12586.0,37.3961,37.4232,37.2784,37.3689,12586.0
2020-06-25 11:10:00,41.31,41.47,41.22,41.44,11360.0,37.4051,37.55,37.3236,37.5228,11360.0
2020-06-25 11:20:00,41.42,41.43,41.33,41.4,10388.0,37.5047,37.5138,37.4232,37.4866,10388.0
2020-06-25 11:30:00,41.49,41.49,41.22,41.23,5480.0,37.5681,37.5681,37.3236,37.3327,5480.0
2020-06-25 11:40:00,41.23,41.4,41.2,41.35,8898.0,37.3327,37.4866,37.3055,37.4413,8898.0
2020-06-25 11:50:00,41.33,41.43,41.26,41.38,23816.0,37.4232,37.5138,37.3598,37.4685,23816.0
2020-06-25 12:00:00,41.42,41.57,41.38,41.38,12318.0,37.5047,37.6405,37.4685,37.4685,12318.0
2020-06-25 12:10:00,41.4,41.54,41.36,41.53,21744.0,37.4866,37.6134,37.4504,37.6043,21744.0
2020-06-25 12:20:00,41.52,41.58,41.4,41.43,10692.0,37.5953,37.6496,37.4866,37.5138,10692.0
2020-06-25 12:30:00,41.45,41.52,41.43,41.46,11860.0,37.5319,37.5953,37.5138,37.5409,11860.0
2020-06-25 12:40:00,41.46,41.55,41.45,41.47,12986.0,37.5409,37.6224,37.5319,37.55,12986.0
2020-06-25 12:50:00,41.46,41.5,41.4,41.45,9124.0,37.5409,37.5772,37.4866,37.5319,9124.0
2020-06-25 13:00:00,41.42,41.5,41.34,41.48,13260.0,37.5047,37.5772,37.4323,37.5591,13260.0
2020-06-25 13:10:00,41.48,41.49,41.41,41.48,8118.0,37.5591,37.5681,37.4957,37.5591,8118.0
2020-06-25 13:20:00,41.45,41.5,41.37,41.41,8394.0,37.5319,37.5772,37.4594,37.4957,8394.0
2020-06-25 13:30:00,41.38,41.51,41.34,41.47,13552.0,37.4685,37.5862,37.4323,37.55,13552.0
2020-06-25 13:40:00,41.46,41.46,41.4,41.41,10150.0,37.5409,37.5409,37.4866,37.4957,10150.0
2020-06-25 13:50:00,41.38,41.44,41.36,41.38,13314.0,37.4685,37.5228,37.4504,37.4685,13314.0
2020-06-25 14:00:00,41.38,41.45,41.33,41.38,15622.0,37.4685,37.5319,37.4232,37.4685,15622.0
2020-06-25 14:10:00,41.4,41.46,41.35,41.44,6764.0,37.4866,37.5409,37.4413,37.5228,6764.0
2020-06-25 14:20:00,41.43,41.43,41.33,41.4,21742.0,37.5138,37.5138,37.4232,37.4866,21742.0
2020-06-25 14:30:00,41.38,41.38,41.19,41.27,46354.0,37.4685,37.4685,37.2965,37.3689,46354.0
2020-06-25 14:40:00,41.27,41.37,41.26,41.27,11712.0,37.3689,37.4594,37.3598,37.3689,11712.0
2020-06-25 14:50:00,41.29,41.44,41.29,41.34,17556.0,37.387,37.5228,37.387,37.4323,17556.0
2020-06-25 15:00:00,41.33,41.63,41.3,41.58,23332.0,37.4232,37.6949,37.3961,37.6496,23332.0
2020-06-25 15:10:00,41.6,41.71,41.52,41.6,19694.0,37.6677,37.7673,37.5953,37.6677,19694.0
2020-06-25 15:20:00,41.6,41.77,41.6,41.72,29508.0,37.6677,37.8216,37.6677,37.7764,29508.0
2020-06-25 15:30:00,41.69,41.77,41.62,41.68,36930.0,37.7492,37.8216,37.6858,37.7401,36930.0
2020-06-25 15:40:00,41.71,41.79,41.65,41.7,50336.0,37.7673,37.8397,37.713,37.7583,50336.0
2020-06-25 15:50:00,41.71,41.91,41.63,41.84,136306.0,37.7673,37.9484,37.6949,37.885,136306.0
2020-06-26 09:30:00,41.65,42.17,41.59,42.01,43032.0,37.713,38.1838,37.6587,38.039,43032.0
2020-06-26 09:40:00,42.06,42.21,41.79,42.18,20968.0,38.0842,38.22,37.8397,38.1929,20968.0
2020-06-26 09:50:00,42.17,42.33,42.13,42.27,19770.0,38.1838,38.3287,38.1476,38.2744,19770.0
2020-06-26 10:00:00,42.22,42.37,41.94,42.18,27262.0,38.2291,38.3649,37.9756,38.1929,27262.0
2020-06-26 10:10:00,42.23,42.31,42.02,42.06,42616.0,38.2382,38.3106,38.048,38.0842,42616.0
2020-06-26 10:20:00,42.1,42.27,41.99,42.24,62946.0,38.1204,38.2744,38.0208,38.2472,62946.0
2020-06-26 10:30:00,42.28,42.35,41.91,41.93,29792.0,38.2834,38.3468,37.9484,37.9665,29792.0
2020-06-26 10:40:00,41.9,41.99,41.82,41.95,31836.0,37.9393,38.0208,37.8669,37.9846,31836.0
2020-06-26 10:50:00,41.97,42.02,41.85,41.99,33448.0,38.0027,38.048,37.8941,38.0208,33448.0
2020-06-26 11:00:00,42.01,42.16,41.98,42.16,29420.0,38.039,38.1748,38.0118,38.1748,29420.0
2020-06-26 11:10:00,42.16,42.19,41.96,41.99,29752.0,38.1748,38.2019,37.9937,38.0208,29752.0
2020-06-26 11:20:00,41.98,42.02,41.91,41.92,21220.0,38.0118,38.048,37.9484,37.9575,21220.0
2020-06-26 11:30:00,41.98,42.06,41.91,41.98,14814.0,38.0118,38.0842,37.9484,38.0118,14814.0
2020-06-26 11:40:00,41.98,42.04,41.96,42.04,9686.0,38.0118,38.0661,37.9937,38.0661,9686.0
2020-06-26 11:50:00,42.02,42.12,41.96,42.06,14372.0,38.048,38.1386,37.9937,38.0842,14372.0
2020-06-26 12:00:00,42.04,42.04,41.75,41.87,56084.0,38.0661,38.0661,37.8035,37.9122,56084.0
2020-06-26 12:10:00,41.88,41.92,41.58,41.62,20678.0,37.9212,37.9575,37.6496,37.6858,20678.0
2020-06-26 12:20:00,41.62,41.95,41.57,41.91,25576.0,37.6858,37.9846,37.6405,37.9484,25576.0
2020-06-26 12:30:00,41.92,41.98,41.83,41.95,15672.0,37.9575,38.0118,37.876,37.9846,15672.0
2020-06-26 12:40:00,41.94,41.97,41.86,41.92,15396.0,37.9756,38.0027,37.9031,37.9575,15396.0
2020-06-26 12:50:00,41.9,41.95,41.82,41.94,14570.0,37.9393,37.9846,37.8669,37.9756,14570.0
2020-06-26 13:00:00,41.95,42.07,41.9,41.98,13292.0,37.9846,38.0933,37.9393,38.0118,13292.0
2020-06-26 13:10:00,41.98,42.06,41.96,42.06,10314.0,38.0118,38.0842,37.9937,38.0842,10314.0
2020-06-26 13:20:00,42.07,42.08,41.94,41.96,16934.0,38.0933,38.1023,37.9756,37.9937,16934.0
2020-06-26 13:30:00,41.93,41.97,41.86,41.95,17622.0,37.9665,38.0027,37.9031,37.9846,17622.0
2020-06-26 13:40:00,41.92,41.95,41.83,41.92,28058.0,37.9575,37.9846,37.876,37.9575,28058.0
2020-06-26 13:50:00,41.92,41.95,41.75,41.76,31090.0,37.9575,37.9846,37.8035,37.8126,31090.0
2020-06-26 14:00:00,41.74,41.84,41.7,41.82,31828.0,37.7945,37.885,37.7583,37.8669,31828.0
2020-06-26 14:10:00,41.84,41.9,41.77,41.82,18000.0,37.885,37.9393,37.8216,37.8669,18000.0
2020-06-26 14:20:00,41.81,41.85,41.73,41.75,15446.0,37.8579,37.8941,37.7854,37.8035,15446.0
2020-06-26 14:30:00,41.74,41.84,41.7,41.82,26624.0,37.7945,37.885,37.7583,37.8669,26624.0
2020-06-26 14:40:00,41.79,41.85,41.69,41.73,21806.0,37.8397,37.8941,37.7492,37.7854,21806.0
2020-06-26 14:50:00,41.73,41.82,41.69,41.77,16938.0,37.7854,37.8669,37.7492,37.8216,16938.0
2020-06-26 15:00:00,41.77,41.84,41.76,41.77,21574.0,37.8216,37.885,37.8126,37.8216,21574.0
2020-06-26 15:10:00,41.76,41.9,41.74,41.74,23938.0,37.8126,37.9393,37.7945,37.7945,23938.0
2020-06-26 15:20:00,41.76,41.91,41.73,41.9,28380.0,37.8126,37.9484,37.7854,37.9393,28380.0
2020-06-26 15:30:00,41.9,41.9,41.76,41.85,64588.0,37.9393,37.9393,37.8126,37.8941,64588.0
2020-06-26 15:40:00,41.85,42.04,41.83,41.9,66604.0,37.8941,38.0661,37.876,37.9393,66604.0
2020-06-26 15:50:00,41.89,41.93,41.58,41.59,284324.0,37.9303,37.9665,37.6496,37.6587,284324.0
2020-06-29 09:30:00,41.96,42.06,41.33,41.33,51090.0,37.9937,38.0842,37.4232,37.4232,51090.0
2020-06-29 09:40:00,41.29,41.31,41.06,41.26,43576.0,37.387,37.4051,37.1788,37.3598,43576.0
2020-06-29 09:50:00,41.27,41.6,41.16,41.6,35548.0,37.3689,37.6677,37.2693,37.6677,35548.0
2020-06-29 10:00:00,41.58,41.65,41.38,41.62,36078.0,37.6496,37.713,37.4685,37.6858,36078.0
2020-06-29 10:10:00,41.62,41.84,41.5,41.72,34796.0,37.6858,37.885,37.5772,37.7764,34796.0
2020-06-29 10:20:00,41.66,41.71,41.55,41.58,10160.0,37.722,37.7673,37.6224,37.6496,10160.0
2020-06-29 10:30:00,41.58,41.7,41.55,41.68,19926.0,37.6496,37.7583,37.6224,37.7401,19926.0
2020-06-29 10:40:00,41.73,41.76,41.59,41.66,10958.0,37.7854,37.8126,37.6587,37.722,10958.0
2020-06-29 10:50:00,41.67,41.7,41.52,41.55,11696.0,37.7311,37.7583,37.5953,37.6224,11696.0
2020-06-29 11:00:00,41.55,41.62,41.31,41.31,26672.0,37.6224,37.6858,37.4051,37.4051,26672.0
2020-06-29 11:10:00,41.32,41.42,41.3,41.37,12628.0,37.4142,37.5047,37.3961,37.4594,12628.0
2020-06-29 11:20:00,41.35,41.52,41.3,41.43,14300.0,37.4413,37.5953,37.3961,37.5138,14300.0
2020-06-29 11:30:00,41.47,41.56,41.38,41.52,10064.0,37.55,37.6315,37.4685,37.5953,10064.0
2020-06-29 11:40:00,41.55,41.6,41.49,41.55,11392.0,37.6224,37.6677,37.5681,37.6224,11392.0
2020-06-29 11:50:00,41.55,41.6,41.41,41.46,13002.0,37.6224,37.6677,37.4957,37.5409,13002.0
2020-06-29 12:00:00,41.41,41.59,41.41,41.49,13630.0,37.4957,37.6587,37.4957,37.5681,13630.0
2020-06-29 12:10:00,41.49,41.61,41.44,41.5,21552.0,37.5681,37.6768,37.5228,37.5772,21552.0
2020-06-29 12:20:00,41.5,41.5,41.42,41.45,17332.0,37.5772,37.5772,37.5047,37.5319,17332.0
2020-06-29 12:30:00,41.46,41.49,41.38,41.45,25948.0,37.5409,37.5681,37.4685,37.5319,25948.0
2020-06-29 12:40:00,41.46,41.49,41.4,41.42,106832.0,37.5409,37.5681,37.4866,37.5047,106832.0
2020-06-29 12:50:00,41.43,41.49,41.32,41.32,40904.0,37.5138,37.5681,37.4142,37.4142,40904.0
2020-06-29 13:00:00,41.31,41.31,41.12,41.14,37990.0,37.4051,37.4051,37.2331,37.2512,37990.0
2020-06-29 13:10:00,41.17,41.35,41.17,41.26,15890.0,37.2784,37.4413,37.2784,37.3598,15890.0
2020-06-29 13:20:00,41.26,41.38,41.26,41.32,15548.0,37.3598,37.4685,37.3598,37.4142,15548.0
2020-06-29 13:30:00,41.32,41.38,41.28,41.37,15066.0,37.4142,37.4685,37.378,37.4594,15066.0
2020-06-29 13:40:00,41.35,41.35,41.23,41.29,10744.0,37.4413,37.4413,37.3327,37.387,10744.0
2020-06-29 13:50:00,41.28,41.32,41.22,41.23,14608.0,37.378,37.4142,37.3236,37.3327,14608.0
2020-06-29 14:00:00,41.23,41.24,41.1,41.12,14140.0,37.3327,37.3417,37.215,37.2331,14140.0
2020-06-29 14:10:00,41.13,41.24,41.12,41.12,18804.0,37.2421,37.3417,37.2331,37.2331,18804.0
2020-06-29 14:20:00,41.1,41.19,41.03,41.12,25528.0,37.215,37.2965,37.1516,37.2331,25528.0
2020-06-29 14:30:00,41.14,41.2,41.11,41.2,29462.0,37.2512,37.3055,37.224,37.3055,29462.0
2020-06-29 14:40:00,41.18,41.18,41.05,41.06,14906.0,37.2874,37.2874,37.1697,37.1788,14906.0
2020-06-29 14:50:00,41.02,41.02,40.92,40.92,31144.0,37.1425,37.1425,37.052,37.052,31144.0
2020-06-29 15:00:00,40.93,40.95,40.75,40.75,42670.0,37.061,37.0791,36.8981,36.8981,42670.0
2020-06-29 15:10:00,40.74,40.8,40.7,40.73,52752.0,36.889,36.9433,36.8528,36.8799,52752.0
2020-06-29 15:20:00,40.74,40.9,40.74,40.82,38636.0,36.889,37.0339,36.889,36.9614,38636.0
2020-06-29 15:30:00,40.85,40.97,40.85,40.93,39874.0,36.9886,37.0973,36.9886,37.061,39874.0
2020-06-29 15:40:00,40.93,40.95,40.77,40.77,116934.0,37.061,37.0791,36.9162,36.9162,116934.0
2020-06-29 15:50:00,40.78,41.02,40.78,41.01,257392.0,36.9252,37.1425,36.9252,37.1335,257392.0
2020-06-30 09:30:00,40.76,41.04,40.57,41.04,74746.0,36.9071,37.1606,36.7351,37.1606,74746.0
2020-06-30 09:40:00,41.02,41.13,40.58,40.66,31218.0,37.1425,37.2421,36.7441,36.8166,31218.0
2020-06-30 09:50:00,40.69,40.88,40.52,40.88,44716.0,36.8437,37.0158,36.6898,37.0158,44716.0
2020-06-30 10:00:00,40.82,40.88,40.48,40.69,46438.0,36.9614,37.0158,36.6536,36.8437,46438.0
2020-06-30 10:10:00,40.7,40.81,40.56,40.58,37516.0,36.8528,36.9524,36.726,36.7441,37516.0
2020-06-30 10:20:00,40.59,40.74,40.51,40.56,22962.0,36.7532,36.889,36.6807,36.726,22962.0
2020-06-30 10:30:00,40.56,40.58,40.26,40.37,75128.0,36.726,36.7441,36.4544,36.554,75128.0
2020-06-30 10:40:00,40.42,40.74,40.41,40.74,17496.0,36.5992,36.889,36.5902,36.889,17496.0
2020-06-30 10:50:00,40.71,40.84,40.71,40.84,21380.0,36.8618,36.9795,36.8618,36.9795,21380.0
2020-06-30 11:00:00,40.83,40.93,40.76,40.76,26570.0,36.9705,37.061,36.9071,36.9071,26570.0
2020-06-30 11:10:00,40.77,40.96,40.66,40.96,20930.0,36.9162,37.0882,36.8166,37.0882,20930.0
2020-06-30 11:20:00,40.93,41.0,40.88,40.89,15028.0,37.061,37.1244,37.0158,37.0248,15028.0
2020-06-30 11:30:00,40.88,40.88,40.75,40.88,13654.0,37.0158,37.0158,36.8981,37.0158,13654.0
2020-06-30 11:40:00,40.9,40.9,40.73,40.77,14362.0,37.0339,37.0339,36.8799,36.9162,14362.0
2020-06-30 11:50:00,40.77,40.85,40.75,40.77,15024.0,36.9162,36.9886,36.8981,36.9162,15024.0
2020-06-30 12:00:00,40.77,40.99,40.74,40.98,41072.0,36.9162,37.1154,36.889,37.1063,41072.0
2020-06-30 12:10:00,40.98,41.06,40.87,40.98,30004.0,37.1063,37.1788,37.0067,37.1063,30004.0
2020-06-30 12:20:00,40.97,41.04,40.93,40.97,15442.0,37.0973,37.1606,37.061,37.0973,15442.0
2020-06-30 12:30:00,40.94,40.95,40.83,40.9,14084.0,37.0701,37.0791,36.9705,37.0339,14084.0
2020-06-30 12:40:00,40.91,40.91,40.74,40.79,18980.0,37.0429,37.0429,36.889,36.9343,18980.0
2020-06-30 12:50:00,40.75,40.85,40.74,40.85,12562.0,36.8981,36.9886,36.889,36.9886,12562.0
2020-06-30 13:00:00,40.85,40.93,40.76,40.77,20262.0,36.9886,37.061,36.9071,36.9162,20262.0
2020-06-30 13:10:00,40.77,40.85,40.72,40.82,38414.0,36.9162,36.9886,36.8709,36.9614,38414.0
2020-06-30 13:20:00,40.82,40.93,40.82,40.88,12298.0,36.9614,37.061,36.9614,37.0158,12298.0
2020-06-30 13:30:00,40.88,40.92,40.8,40.85,66386.0,37.0158,37.052,36.9433,36.9886,66386.0
2020-06-30 13:40:00,40.82,40.87,40.8,40.86,13400.0,36.9614,37.0067,36.9433,36.9977,13400.0
2020-06-30 13:50:00,40.86,40.87,40.82,40.85,23616.0,36.9977,37.0067,36.9614,36.9886,23616.0
2020-06-30 14:00:00,40.85,40.85,40.73,40.82,23752.0,36.9886,36.9886,36.8799,36.9614,23752.0
2020-06-30 14:10:00,40.82,40.84,40.77,40.82,13070.0,36.9614,36.9795,36.9162,36.9614,13070.0
2020-06-30 14:20:00,40.83,40.84,40.81,40.83,85910.0,36.9705,36.9795,36.9524,36.9705,85910.0
2020-06-30 14:30:00,40.83,40.93,40.82,40.91,207144.0,36.9705,37.061,36.9614,37.0429,207144.0
2020-06-30 14:40:00,40.92,40.92,40.85,40.88,60888.0,37.052,37.052,36.9886,37.0158,60888.0
2020-06-30 14:50:00,40.87,40.88,40.83,40.86,35526.0,37.0067,37.0158,36.9705,36.9977,35526.0
2020-06-30 15:00:00,40.87,40.88,40.77,40.81,23008.0,37.0067,37.0158,36.9162,36.9524,23008.0
2020-06-30 15:10:00,40.8,40.83,40.77,40.81,28424.0,36.9433,36.9705,36.9162,36.9524,28424.0
2020-06-30 15:20:00,40.81,40.83,40.79,40.81,32866.0,36.9524,36.9705,36.9343,36.9524,32866.0
2020-06-30 15:30:00,40.8,40.84,40.68,40.76,98012.0,36.9433,36.9795,36.8347,36.9071,98012.0
2020-06-30 15:40:00,40.77,40.78,40.66,40.77,81528.0,36.9162,36.9252,36.8166,36.9162,81528.0
2020-06-30 15:50:00,40.77,41.04,40.77,41.01,299400.0,36.9162,37.1606,36.9162,37.1335,299400.0
2020-07-01 09:30:00,41.19,41.57,41.02,41.27,254400.0,37.2965,37.6405,37.1425,37.3689,254400.0
2020-07-01 09:40:00,41.38,42.05,41.29,41.93,237012.0,37.4685,38.0752,37.387,37.9665,237012.0
2020-07-01 09:50:00,41.96,42.09,41.7,41.99,66878.0,37.9937,38.1114,37.7583,38.0208,66878.0
2020-07-01 10:00:00,42.0,42.24,41.86,41.86,67624.0,38.0299,38.2472,37.9031,37.9031,67624.0
2020-07-01 10:10:00,41.88,42.01,41.71,41.73,35484.0,37.9212,38.039,37.7673,37.7854,35484.0
2020-07-01 10:20:00,41.73,41.97,41.73,41.95,36638.0,37.7854,38.0027,37.7854,37.9846,36638.0
2020-07-01 10:30:00,41.96,42.01,41.8,41.99,68332.0,37.9937,38.039,37.8488,38.0208,68332.0
2020-07-01 10:40:00,41.99,42.04,41.76,41.76,40276.0,38.0208,38.0661,37.8126,37.8126,40276.0
2020-07-01 10:50:00,41.79,41.81,41.67,41.81,25560.0,37.8397,37.8579,37.7311,37.8579,25560.0
2020-07-01 11:00:00,41.82,41.84,41.65,41.79,33898.0,37.8669,37.885,37.713,37.8397,33898.0
2020-07-01 11:10:00,41.78,41.92,41.67,41.67,33532.0,37.8307,37.9575,37.7311,37.7311,33532.0
2020-07-01 11:20:00,41.65,41.68,41.48,41.48,31796.0,37.713,37.7401,37.5591,37.5591,31796.0
2020-07-01 11:30:00,41.44,41.74,41.4,41.72,43656.0,37.5228,37.7945,37.4866,37.7764,43656.0
2020-07-01 11:40:00,41.71,41.87,41.69,41.75,23800.0,37.7673,37.9122,37.7492,37.8035,23800.0
2020-07-01 11:50:00,41.76,41.85,41.63,41.72,34482.0,37.8126,37.8941,37.6949,37.7764,34482.0
2020-07-01 12:00:00,41.74,41.91,41.71,41.89,27374.0,37.7945,37.9484,37.7673,37.9303,27374.0
2020-07-01 12:10:00,41.89,42.07,41.88,42.07,24882.0,37.9303,38.0933,37.9212,38.0933,24882.0
2020-07-01 12:20:00,42.07,42.17,41.96,41.99,35250.0,38.0933,38.1838,37.9937,38.0208,35250.0
2020-07-01 12:30:00,41.99,42.24,41.99,42.24,36288.0,38.0208,38.2472,38.0208,38.2472,36288.0
2020-07-01 12:40:00,42.24,42.37,42.13,42.27,66934.0,38.2472,38.3649,38.1476,38.2744,66934.0
2020-07-01 12:50:00,42.24,42.31,42.09,42.24,35308.0,38.2472,38.3106,38.1114,38.2472,35308.0
2020-07-01 13:00:00,42.24,42.27,42.04,42.06,17668.0,38.2472,38.2744,38.0661,38.0842,17668.0
2020-07-01 13:10:00,42.05,42.19,42.04,42.16,30952.0,38.0752,38.2019,38.0661,38.1748,30952.0
2020-07-01 13:20:00,42.18,42.23,42.09,42.17,17416.0,38.1929,38.2382,38.1114,38.1838,17416.0
2020-07-01 13:30:00,42.15,42.16,42.08,42.14,14054.0,38.1657,38.1748,38.1023,38.1567,14054.0
2020-07-01 13:40:00,42.14,42.15,41.91,41.93,33794.0,38.1567,38.1657,37.9484,37.9665,33794.0
2020-07-01 13:50:00,41.93,42.05,41.93,42.01,17388.0,37.9665,38.0752,37.9665,38.039,17388.0
2020-07-01 14:00:00,42.01,42.31,41.98,42.27,18628.0,38.039,38.3106,38.0118,38.2744,18628.0
2020-07-01 14:10:00,42.24,42.3,42.2,42.27,15372.0,38.2472,38.3015,38.211,38.2744,15372.0
2020-07-01 14:20:00,42.28,42.33,42.14,42.3,27066.0,38.2834,38.3287,38.1567,38.3015,27066.0
2020-07-01 14:30:00,42.33,42.35,42.15,42.16,18712.0,38.3287,38.3468,38.1657,38.1748,18712.0
2020-07-01 14:40:00,42.19,42.24,42.17,42.23,21970.0,38.2019,38.2472,38.1838,38.2382,21970.0
2020-07-01 14:50:00,42.24,42.36,42.24,42.31,18562.0,38.2472,38.3559,38.2472,38.3106,18562.0
2020-07-01 15:00:00,42.32,42.47,42.32,42.38,42640.0,38.3196,38.4555,38.3196,38.374,42640.0
2020-07-01 15:10:00,42.39,42.4,42.33,42.38,31140.0,38.383,38.3921,38.3287,38.374,31140.0
2020-07-01 15:20:00,42.39,42.47,42.33,42.46,102462.0,38.383,38.4555,38.3287,38.4464,102462.0
2020-07-01 15:30:00,42.45,42.46,42.3,42.33,59800.0,38.4374,38.4464,38.3015,38.3287,59800.0
2020-07-01 15:40:00,42.34,42.48,42.33,42.48,119474.0,38.3378,38.4645,38.3287,38.4645,119474.0
2020-07-01 15:50:00,42.47,42.55,42.38,42.43,306762.0,38.4555,38.5279,38.374,38.4193,306762.0
2020-07-02 09:30:00,43.01,43.24,42.37,42.42,97642.0,38.9444,39.1527,38.3649,38.4102,97642.0
2020-07-02 09:40:00,42.43,42.62,42.16,42.27,35276.0,38.4193,38.5913,38.1748,38.2744,35276.0
2020-07-02 09:50:00,42.25,42.3,42.15,42.24,23238.0,38.2563,38.3015,38.1657,38.2472,23238.0
2020-07-02 10:00:00,42.25,42.25,42.05,42.16,27586.0,38.2563,38.2563,38.0752,38.1748,27586.0
2020-07-02 10:10:00,42.16,42.17,41.98,42.09,33544.0,38.1748,38.1838,38.0118,38.1114,33544.0
2020-07-02 10:20:00,42.09,42.11,41.74,41.74,24556.0,38.1114,38.1295,37.7945,37.7945,24556.0
2020-07-02 10:30:00,41.74,41.85,41.68,41.79,36926.0,37.7945,37.8941,37.7401,37.8397,36926.0
2020-07-02 10:40:00,41.77,42.0,41.74,41.77,37034.0,37.8216,38.0299,37.7945,37.8216,37034.0
2020-07-02 10:50:00,41.74,41.82,41.48,41.49,26748.0,37.7945,37.8669,37.5591,37.5681,26748.0
2020-07-02 11:00:00,41.5,41.51,41.15,41.21,63016.0,37.5772,37.5862,37.2602,37.3146,63016.0
2020-07-02 11:10:00,41.22,41.38,41.22,41.35,30162.0,37.3236,37.4685,37.3236,37.4413,30162.0
2020-07-02 11:20:00,41.39,41.49,41.37,41.47,12960.0,37.4776,37.5681,37.4594,37.55,12960.0
2020-07-02 11:30:00,41.45,41.68,41.45,41.63,26934.0,37.5319,37.7401,37.5319,37.6949,26934.0
2020-07-02 11:40:00,41.63,41.92,41.63,41.92,34270.0,37.6949,37.9575,37.6949,37.9575,34270.0
2020-07-02 11:50:00,41.92,41.95,41.77,41.8,22478.0,37.9575,37.9846,37.8216,37.8488,22478.0
2020-07-02 12:00:00,41.83,41.83,41.7,41.76,16618.0,37.876,37.876,37.7583,37.8126,16618.0
2020-07-02 12:10:00,41.79,41.83,41.64,41.68,17046.0,37.8397,37.876,37.7039,37.7401,17046.0
2020-07-02 12:20:00,41.71,41.73,41.63,41.69,19064.0,37.7673,37.7854,37.6949,37.7492,19064.0
2020-07-02 12:30:00,41.69,41.77,41.63,41.71,14240.0,37.7492,37.8216,37.6949,37.7673,14240.0
2020-07-02 12:40:00,41.67,41.68,41.56,41.57,15092.0,37.7311,37.7401,37.6315,37.6405,15092.0
2020-07-02 12:50:00,41.57,41.62,41.5,41.54,13244.0,37.6405,37.6858,37.5772,37.6134,13244.0
2020-07-02 13:00:00,41.57,41.67,41.56,41.66,12846.0,37.6405,37.7311,37.6315,37.722,12846.0
2020-07-02 13:10:00,41.62,41.73,41.62,41.71,12008.0,37.6858,37.7854,37.6858,37.7673,12008.0
2020-07-02 13:20:00,41.72,41.83,41.68,41.8,20632.0,37.7764,37.876,37.7401,37.8488,20632.0
2020-07-02 13:30:00,41.79,41.85,41.77,41.82,36738.0,37.8397,37.8941,37.8216,37.8669,36738.0
2020-07-02 13:40:00,41.81,42.06,41.81,41.96,94720.0,37.8579,38.0842,37.8579,37.9937,94720.0
2020-07-02 13:50:00,41.96,41.96,41.6,41.61,28728.0,37.9937,37.9937,37.6677,37.6768,28728.0
2020-07-02 14:00:00,41.62,41.71,41.58,41.63,32200.0,37.6858,37.7673,37.6496,37.6949,32200.0
2020-07-02 14:10:00,41.63,41.7,41.61,41.7,20452.0,37.6949,37.7583,37.6768,37.7583,20452.0
2020-07-02 14:20:00,41.68,41.74,41.59,41.7,17938.0,37.7401,37.7945,37.6587,37.7583,17938.0
2020-07-02 14:30:00,41.69,41.81,41.67,41.72,33058.0,37.7492,37.8579,37.7311,37.7764,33058.0
2020-07-02 14:40:00,41.69,41.73,41.6,41.6,41306.0,37.7492,37.7854,37.6677,37.6677,41306.0
2020-07-02 14:50:00,41.61,41.77,41.61,41.77,43142.0,37.6768,37.8216,37.6768,37.8216,43142.0
2020-07-02 15:00:00,41.76,41.77,41.69,41.72,51574.0,37.8126,37.8216,37.7492,37.7764,51574.0
2020-07-02 15:10:00,41.72,41.76,41.66,41.76,127252.0,37.7764,37.8126,37.722,37.8126,127252.0
2020-07-02 15:20:00,41.76,41.95,41.76,41.81,38942.0,37.8126,37.9846,37.8126,37.8579,38942.0
2020-07-02 15:30:00,41.8,41.89,41.77,41.85,58928.0,37.8488,37.9303,37.8216,37.8941,58928.0
2020-07-02 15:40:00,41.85,41.88,41.6,41.63,80550.0,37.8941,37.9212,37.6677,37.6949,80550.0
2020-07-02 15:50:00,41.62,41.63,41.49,41.6,195934.0,37.6858,37.6949,37.5681,37.6677,195934.0
2020-07-06 09:30:00,42.42,42.44,42.08,42.12,53588.0,38.4102,38.4283,38.1023,38.1386,53588.0
2020-07-06 09:40:00,42.13,42.26,42.1,42.18,27660.0,38.1476,38.2653,38.1204,38.1929,27660.0
2020-07-06 09:50:00,42.13,42.13,41.88,41.91,24430.0,38.1476,38.1476,37.9212,37.9484,24430.0
2020-07-06 10:00:00,41.94,42.06,41.86,42.05,38418.0,37.9756,38.0842,37.9031,38.0752,38418.0
2020-07-06 10:10:00,42.02,42.09,41.87,42.06,37326.0,38.048,38.1114,37.9122,38.0842,37326.0
2020-07-06 10:20:00,42.05,42.05,41.83,41.95,19888.0,38.0752,38.0752,37.876,37.9846,19888.0
2020-07-06 10:30:00,41.89,42.02,41.87,42.02,23906.0,37.9303,38.048,37.9122,38.048,23906.0
2020-07-06 10:40:00,42.02,42.08,41.79,42.08,78314.0,38.048,38.1023,37.8397,38.1023,78314.0
2020-07-06 10:50:00,42.04,42.05,41.87,41.88,32116.0,38.0661,38.0752,37.9122,37.9212,32116.0
2020-07-06 11:00:00,41.9,42.18,41.88,42.18,23736.0,37.9393,38.1929,37.9212,38.1929,23736.0
2020-07-06 11:10:00,42.22,42.37,42.22,42.29,33806.0,38.2291,38.3649,38.2291,38.2925,33806.0
2020-07-06 11:20:00,42.3,42.38,42.25,42.26,15108.0,38.3015,38.374,38.2563,38.2653,15108.0
2020-07-06 11:30:00,42.24,42.3,42.15,42.24,24588.0,38.2472,38.3015,38.1657,38.2472,24588.0
2020-07-06 11:40:00,42.26,42.36,42.22,42.35,18122.0,38.2653,38.3559,38.2291,38.3468,18122.0
2020-07-06 11:50:00,42.36,42.36,42.19,42.22,12120.0,38.3559,38.3559,38.2019,38.2291,12120.0
2020-07-06 12:00:00,42.2,42.24,42.06,42.07,14238.0,38.211,38.2472,38.0842,38.0933,14238.0
2020-07-06 12:10:00,42.05,42.07,42.01,42.02,15530.0,38.0752,38.0933,38.039,38.048,15530.0
2020-07-06 12:20:00,42.02,42.1,41.99,42.09,16998.0,38.048,38.1204,38.0208,38.1114,16998.0
2020-07-06 12:30:00,42.09,42.09,41.99,42.03,18832.0,38.1114,38.1114,38.0208,38.0571,18832.0
2020-07-06 12:40:00,42.03,42.09,42.02,42.09,18520.0,38.0571,38.1114,38.048,38.1114,18520.0
2020-07-06 12:50:00,42.09,42.24,42.09,42.24,13562.0,38.1114,38.2472,38.1114,38.2472,13562.0
2020-07-06 13:00:00,42.27,42.29,42.16,42.17,16276.0,38.2744,38.2925,38.1748,38.1838,16276.0
2020-07-06 13:10:00,42.17,42.22,42.1,42.1,13722.0,38.1838,38.2291,38.1204,38.1204,13722.0
2020-07-06 13:20:00,42.11,42.17,42.05,42.17,18696.0,38.1295,38.1838,38.0752,38.1838,18696.0
2020-07-06 13:30:00,42.17,42.17,42.12,42.17,17880.0,38.1838,38.1838,38.1386,38.1838,17880.0
2020-07-06 13:40:00,42.15,42.17,42.13,42.15,19534.0,38.1657,38.1838,38.1476,38.1657,19534.0
2020-07-06 13:50:00,42.16,42.24,42.12,42.23,31602.0,38.1748,38.2472,38.1386,38.2382,31602.0
2020-07-06 14:00:00,42.23,42.24,42.01,42.07,23116.0,38.2382,38.2472,38.039,38.0933,23116.0
2020-07-06 14:10:00,42.08,42.1,41.91,41.93,21972.0,38.1023,38.1204,37.9484,37.9665,21972.0
2020-07-06 14:20:00,41.9,41.95,41.84,41.91,19628.0,37.9393,37.9846,37.885,37.9484,19628.0
2020-07-06 14:30:00,41.9,41.96,41.77,41.93,26126.0,37.9393,37.9937,37.8216,37.9665,26126.0
2020-07-06 14:40:00,41.92,41.92,41.84,41.89,16796.0,37.9575,37.9575,37.885,37.9303,16796.0
2020-07-06 14:50:00,41.9,41.96,41.88,41.94,24880.0,37.9393,37.9937,37.9212,37.9756,24880.0
2020-07-06 15:00:00,41.91,41.96,41.85,41.87,25714.0,37.9484,37.9937,37.8941,37.9122,25714.0
2020-07-06 15:10:00,41.87,41.96,41.86,41.91,28670.0,37.9122,37.9937,37.9031,37.9484,28670.0
2020-07-06 15:20:00,41.91,41.96,41.86,41.96,21258.0,37.9484,37.9937,37.9031,37.9937,21258.0
2020-07-06 15:30:00,41.96,41.96,41.83,41.83,41502.0,37.9937,37.9937,37.876,37.876,41502.0
2020-07-06 15:40:00,41.83,41.96,41.81,41.96,51724.0,37.876,37.9937,37.8579,37.9937,51724.0
2020-07-06 15:50:00,41.98,42.02,41.91,42.01,133880.0,38.0118,38.048,37.9484,38.039,133880.0
2020-07-07 09:30:00,41.79,42.01,41.6,41.74,39396.0,37.8397,38.039,37.6677,37.7945,39396.0
2020-07-07 09:40:00,41.66,41.82,41.65,41.79,10134.0,37.722,37.8669,37.713,37.8397,10134.0
2020-07-07 09:50:00,41.69,41.76,41.63,41.65,5498.0,37.7492,37.8126,37.6949,37.713,5498.0
2020-07-07 10:00:00,41.68,41.9,41.61,41.7,14082.0,37.7401,37.9393,37.6768,37.7583,14082.0
2020-07-07 10:10:00,41.73,41.99,41.71,41.92,11854.0,37.7854,38.0208,37.7673,37.9575,11854.0
2020-07-07 10:20:00,41.95,41.95,41.87,41.9,12414.0,37.9846,37.9846,37.9122,37.9393,12414.0
2020-07-07 10:30:00,41.91,41.99,41.81,41.85,12184.0,37.9484,38.0208,37.8579,37.8941,12184.0
2020-07-07 10:40:00,41.83,41.88,41.63,41.77,21412.0,37.876,37.9212,37.6949,37.8216,21412.0
2020-07-07 10:50:00,41.78,42.05,41.78,42.05,15164.0,37.8307,38.0752,37.8307,38.0752,15164.0
2020-07-07 11:00:00,42.07,42.09,42.0,42.06,15930.0,38.0933,38.1114,38.0299,38.0842,15930.0
2020-07-07 11:10:00,42.06,42.27,42.06,42.23,12812.0,38.0842,38.2744,38.0842,38.2382,12812.0
2020-07-07 11:20:00,42.26,42.28,42.16,42.17,14568.0,38.2653,38.2834,38.1748,38.1838,14568.0
2020-07-07 11:30:00,42.18,42.22,42.12,42.16,20124.0,38.1929,38.2291,38.1386,38.1748,20124.0
2020-07-07 11:40:00,42.14,42.23,42.12,42.23,8660.0,38.1567,38.2382,38.1386,38.2382,8660.0
2020-07-07 11:50:00,42.2,42.24,42.1,42.1,9190.0,38.211,38.2472,38.1204,38.1204,9190.0
2020-07-07 12:00:00,42.1,42.13,42.06,42.07,11428.0,38.1204,38.1476,38.0842,38.0933,11428.0
2020-07-07 12:10:00,42.09,42.09,41.98,42.07,17712.0,38.1114,38.1114,38.0118,38.0933,17712.0
2020-07-07 12:20:00,42.07,42.09,42.04,42.06,13420.0,38.0933,38.1114,38.0661,38.0842,13420.0
2020-07-07 12:30:00,42.04,42.13,42.04,42.04,11740.0,38.0661,38.1476,38.0661,38.0661,11740.0
2020-07-07 12:40:00,42.04,42.07,41.94,42.03,18834.0,38.0661,38.0933,37.9756,38.0571,18834.0
2020-07-07 12:50:00,42.02,42.03,41.89,41.98,11450.0,38.048,38.0571,37.9303,38.0118,11450.0
2020-07-07 13:00:00,41.98,42.08,41.97,41.99,14904.0,38.0118,38.1023,38.0027,38.0208,14904.0
2020-07-07 13:10:00,41.99,42.09,41.95,42.09,14176.0,38.0208,38.1114,37.9846,38.1114,14176.0
2020-07-07 13:20:00,42.06,42.17,42.04,42.17,19886.0,38.0842,38.1838,38.0661,38.1838,19886.0
2020-07-07 13:30:00,42.13,42.22,42.13,42.19,15468.0,38.1476,38.2291,38.1476,38.2019,15468.0
2020-07-07 13:40:00,42.17,42.2,42.13,42.15,9000.0,38.1838,38.211,38.1476,38.1657,9000.0
2020-07-07 13:50:00,42.15,42.19,42.09,42.17,23282.0,38.1657,38.2019,38.1114,38.1838,23282.0
2020-07-07 14:00:00,42.15,42.17,42.1,42.13,12878.0,38.1657,38.1838,38.1204,38.1476,12878.0
2020-07-07 14:10:00,42.13,42.17,42.1,42.11,13200.0,38.1476,38.1838,38.1204,38.1295,13200.0
2020-07-07 14:20:00,42.12,42.13,41.96,41.98,18244.0,38.1386,38.1476,37.9937,38.0118,18244.0
2020-07-07 14:30:00,41.97,41.98,41.88,41.9,20012.0,38.0027,38.0118,37.9212,37.9393,20012.0
2020-07-07 14:40:00,41.88,41.99,41.88,41.92,25404.0,37.9212,38.0208,37.9212,37.9575,25404.0
2020-07-07 14:50:00,41.92,42.04,41.91,42.02,25366.0,37.9575,38.0661,37.9484,38.048,25366.0
2020-07-07 15:00:00,42.0,42.01,41.91,41.93,27514.0,38.0299,38.039,37.9484,37.9665,27514.0
2020-07-07 15:10:00,41.93,41.93,41.83,41.83,24006.0,37.9665,37.9665,37.876,37.876,24006.0
2020-07-07 15:20:00,41.84,41.94,41.79,41.9,31742.0,37.885,37.9756,37.8397,37.9393,31742.0
2020-07-07 15:30:00,41.9,41.95,41.86,41.93,51442.0,37.9393,37.9846,37.9031,37.9665,51442.0
2020-07-07 15:40:00,41.92,41.98,41.82,41.87,102234.0,37.9575,38.0118,37.8669,37.9122,102234.0
2020-07-07 15:50:00,41.88,41.9,41.76,41.83,240890.0,37.9212,37.9393,37.8126,37.876,240890.0
2020-07-08 09:30:00,42.05,42.24,41.76,42.11,25710.0,38.0752,38.2472,37.8126,38.1295,25710.0
2020-07-08 09:40:00,42.1,42.34,42.04,42.33,12658.0,38.1204,38.3378,38.0661,38.3287,12658.0
2020-07-08 09:50:00,42.38,42.4,42.22,42.34,70830.0,38.374,38.3921,38.2291,38.3378,70830.0
2020-07-08 10:00:00,42.38,42.58,42.34,42.41,39898.0,38.374,38.5551,38.3378,38.4011,39898.0
2020-07-08 10:10:00,42.35,42.56,42.35,42.49,35024.0,38.3468,38.537,38.3468,38.4736,35024.0
2020-07-08 10:20:00,42.51,42.57,42.44,42.45,78504.0,38.4917,38.546,38.4283,38.4374,78504.0
2020-07-08 10:30:00,42.44,42.77,42.42,42.75,22076.0,38.4283,38.7271,38.4102,38.709,22076.0
2020-07-08 10:40:00,42.76,42.91,42.74,42.83,62728.0,38.7181,38.8539,38.6999,38.7814,62728.0
2020-07-08 10:50:00,42.81,42.85,42.73,42.85,27320.0,38.7633,38.7995,38.6909,38.7995,27320.0
2020-07-08 11:00:00,42.85,42.85,42.47,42.54,69872.0,38.7995,38.7995,38.4555,38.5189,69872.0
2020-07-08 11:10:00,42.53,42.64,42.47,42.54,34182.0,38.5098,38.6094,38.4555,38.5189,34182.0
2020-07-08 11:20:00,42.52,42.62,42.44,42.61,121076.0,38.5007,38.5913,38.4283,38.5822,121076.0
2020-07-08 11:30:00,42.63,42.75,42.61,42.74,21160.0,38.6003,38.709,38.5822,38.6999,21160.0
2020-07-08 11:40:00,42.73,42.8,42.61,42.68,40404.0,38.6909,38.7543,38.5822,38.6456,40404.0
2020-07-08 11:50:00,42.7,42.77,42.61,42.68,18848.0,38.6637,38.7271,38.5822,38.6456,18848.0
2020-07-08 12:00:00,42.72,42.72,42.6,42.68,14332.0,38.6818,38.6818,38.5732,38.6456,14332.0
2020-07-08 12:10:00,42.69,42.76,42.68,42.73,25638.0,38.6547,38.7181,38.6456,38.6909,25638.0
2020-07-08 12:20:00,42.72,42.73,42.65,42.71,19436.0,38.6818,38.6909,38.6185,38.6728,19436.0
2020-07-08 12:30:00,42.71,42.76,42.65,42.71,27460.0,38.6728,38.7181,38.6185,38.6728,27460.0
2020-07-08 12:40:00,42.72,42.73,42.6,42.61,22610.0,38.6818,38.6909,38.5732,38.5822,22610.0
2020-07-08 12:50:00,42.62,42.75,42.6,42.74,20584.0,38.5913,38.709,38.5732,38.6999,20584.0
2020-07-08 13:00:00,42.74,42.81,42.74,42.77,22574.0,38.6999,38.7633,38.6999,38.7271,22574.0
2020-07-08 13:10:00,42.77,42.79,42.6,42.64,29536.0,38.7271,38.7452,38.5732,38.6094,29536.0
2020-07-08 13:20:00,42.65,42.66,42.52,42.6,35764.0,38.6185,38.6275,38.5007,38.5732,35764.0
2020-07-08 13:30:00,42.61,42.7,42.6,42.64,15874.0,38.5822,38.6637,38.5732,38.6094,15874.0
2020-07-08 13:40:00,42.65,42.65,42.58,42.63,24592.0,38.6185,38.6185,38.5551,38.6003,24592.0
2020-07-08 13:50:00,42.63,42.64,42.55,42.59,24070.0,38.6003,38.6094,38.5279,38.5641,24070.0
2020-07-08 14:00:00,42.59,42.7,42.5,42.52,32194.0,38.5641,38.6637,38.4826,38.5007,32194.0
2020-07-08 14:10:00,42.51,42.58,42.51,42.58,15840.0,38.4917,38.5551,38.4917,38.5551,15840.0
2020-07-08 14:20:00,42.56,42.58,42.48,42.49,45624.0,38.537,38.5551,38.4645,38.4736,45624.0
2020-07-08 14:30:00,42.48,42.56,42.45,42.56,37268.0,38.4645,38.537,38.4374,38.537,37268.0
2020-07-08 14:40:00,42.55,42.65,42.5,42.58,43900.0,38.5279,38.6185,38.4826,38.5551,43900.0
2020-07-08 14:50:00,42.58,42.66,42.5,42.63,39906.0,38.5551,38.6275,38.4826,38.6003,39906.0
2020-07-08 15:00:00,42.65,42.71,42.65,42.7,36036.0,38.6185,38.6728,38.6185,38.6637,36036.0
2020-07-08 15:10:00,42.71,42.83,42.7,42.8,33878.0,38.6728,38.7814,38.6637,38.7543,33878.0
2020-07-08 15:20:00,42.81,42.84,42.7,42.72,57736.0,38.7633,38.7905,38.6637,38.6818,57736.0
2020-07-08 15:30:00,42.73,42.84,42.71,42.79,48100.0,38.6909,38.7905,38.6728,38.7452,48100.0
2020-07-08 15:40:00,42.81,43.0,42.8,42.82,126188.0,38.7633,38.9354,38.7543,38.7724,126188.0
2020-07-08 15:50:00,42.82,43.0,42.78,43.0,176782.0,38.7724,38.9354,38.7362,38.9354,176782.0
2020-07-09 09:30:00,43.0,43.22,42.72,42.77,41436.0,38.9354,39.1346,38.6818,38.7271,41436.0
2020-07-09 09:40:00,42.77,42.9,42.46,42.6,97602.0,38.7271,38.8448,38.4464,38.5732,97602.0
2020-07-09 09:50:00,42.6,42.68,42.51,42.62,39070.0,38.5732,38.6456,38.4917,38.5913,39070.0
2020-07-09 10:00:00,42.66,42.96,42.66,42.8,32442.0,38.6275,38.8992,38.6275,38.7543,32442.0
2020-07-09 10:10:00,42.78,42.85,42.54,42.58,32216.0,38.7362,38.7995,38.5189,38.5551,32216.0
2020-07-09 10:20:00,42.6,42.79,42.54,42.79,37568.0,38.5732,38.7452,38.5189,38.7452,37568.0
2020-07-09 10:30:00,42.77,42.83,42.71,42.74,33498.0,38.7271,38.7814,38.6728,38.6999,33498.0
2020-07-09 10:40:00,42.71,42.72,42.15,42.33,73064.0,38.6728,38.6818,38.1657,38.3287,73064.0
2020-07-09 10:50:00,42.28,42.35,41.8,41.88,83348.0,38.2834,38.3468,37.8488,37.9212,83348.0
2020-07-09 11:00:00,41.85,42.09,41.75,42.05,22690.0,37.8941,38.1114,37.8035,38.0752,22690.0
2020-07-09 11:10:00,42.11,42.12,41.68,41.68,64896.0,38.1295,38.1386,37.7401,37.7401,64896.0
2020-07-09 11:20:00,41.71,42.07,41.71,42.07,16034.0,37.7673,38.0933,37.7673,38.0933,16034.0
2020-07-09 11:30:00,42.08,42.27,42.02,42.27,41562.0,38.1023,38.2744,38.048,38.2744,41562.0
2020-07-09 11:40:00,42.31,42.31,42.03,42.03,24140.0,38.3106,38.3106,38.0571,38.0571,24140.0
2020-07-09 11:50:00,42.01,42.08,41.95,42.02,20520.0,38.039,38.1023,37.9846,38.048,20520.0
2020-07-09 12:00:00,41.99,42.17,41.97,42.13,81910.0,38.0208,38.1838,38.0027,38.1476,81910.0
2020-07-09 12:10:00,42.16,42.27,42.13,42.27,26288.0,38.1748,38.2744,38.1476,38.2744,26288.0
2020-07-09 12:20:00,42.25,42.29,42.1,42.1,13752.0,38.2563,38.2925,38.1204,38.1204,13752.0
2020-07-09 12:30:00,42.1,42.13,41.99,42.0,10488.0,38.1204,38.1476,38.0208,38.0299,10488.0
2020-07-09 12:40:00,41.99,42.19,41.99,42.16,12598.0,38.0208,38.2019,38.0208,38.1748,12598.0
2020-07-09 12:50:00,42.16,42.29,42.12,42.29,13176.0,38.1748,38.2925,38.1386,38.2925,13176.0
2020-07-09 13:00:00,42.29,42.4,42.29,42.34,8800.0,38.2925,38.3921,38.2925,38.3378,8800.0
2020-07-09 13:10:00,42.37,42.43,42.33,42.38,10000.0,38.3649,38.4193,38.3287,38.374,10000.0
2020-07-09 13:20:00,42.39,42.39,42.29,42.32,7106.0,38.383,38.383,38.2925,38.3196,7106.0
2020-07-09 13:30:00,42.33,42.37,42.32,42.35,8582.0,38.3287,38.3649,38.3196,38.3468,8582.0
2020-07-09 13:40:00,42.37,42.38,42.21,42.23,15336.0,38.3649,38.374,38.22,38.2382,15336.0
2020-07-09 13:50:00,42.22,42.23,42.14,42.18,26362.0,38.2291,38.2382,38.1567,38.1929,26362.0
2020-07-09 14:00:00,42.16,42.38,42.16,42.31,47480.0,38.1748,38.374,38.1748,38.3106,47480.0
2020-07-09 14:10:00,42.31,42.35,42.25,42.34,42348.0,38.3106,38.3468,38.2563,38.3378,42348.0
2020-07-09 14:20:00,42.35,42.38,42.2,42.24,21748.0,38.3468,38.374,38.211,38.2472,21748.0
2020-07-09 14:30:00,42.24,42.24,42.09,42.11,54982.0,38.2472,38.2472,38.1114,38.1295,54982.0
2020-07-09 14:40:00,42.11,42.16,42.06,42.14,43878.0,38.1295,38.1748,38.0842,38.1567,43878.0
2020-07-09 14:50:00,42.14,42.14,42.03,42.13,41602.0,38.1567,38.1567,38.0571,38.1476,41602.0
2020-07-09 15:00:00,42.13,42.24,42.13,42.23,24012.0,38.1476,38.2472,38.1476,38.2382,24012.0
2020-07-09 15:10:00,42.21,42.31,42.16,42.22,26134.0,38.22,38.3106,38.1748,38.2291,26134.0
2020-07-09 15:20:00,42.21,42.21,42.03,42.05,34896.0,38.22,38.22,38.0571,38.0752,34896.0
2020-07-09 15:30:00,42.03,42.11,41.95,42.09,41296.0,38.0571,38.1295,37.9846,38.1114,41296.0
2020-07-09 15:40:00,42.08,42.34,42.04,42.31,58960.0,38.1023,38.3378,38.0661,38.3106,58960.0
2020-07-09 15:50:00,42.29,42.34,42.18,42.32,196536.0,38.2925,38.3378,38.1929,38.3196,196536.0
2020-07-10 09:30:00,42.51,42.51,41.97,42.27,24750.0,38.4917,38.4917,38.0027,38.2744,24750.0
2020-07-10 09:40:00,42.3,42.49,42.24,42.36,5640.0,38.3015,38.4736,38.2472,38.3559,5640.0
2020-07-10 09:50:00,42.42,42.42,42.16,42.34,26030.0,38.4102,38.4102,38.1748,38.3378,26030.0
2020-07-10 10:00:00,42.43,42.62,42.23,42.62,37834.0,38.4193,38.5913,38.2382,38.5913,37834.0
2020-07-10 10:10:00,42.66,42.71,42.44,42.44,9864.0,38.6275,38.6728,38.4283,38.4283,9864.0
2020-07-10 10:20:00,42.4,42.54,42.36,42.48,10984.0,38.3921,38.5189,38.3559,38.4645,10984.0
2020-07-10 10:30:00,42.47,42.67,42.44,42.63,8550.0,38.4555,38.6366,38.4283,38.6003,8550.0
2020-07-10 10:40:00,42.66,42.82,42.6,42.64,21582.0,38.6275,38.7724,38.5732,38.6094,21582.0
2020-07-10 10:50:00,42.63,42.67,42.57,42.58,6700.0,38.6003,38.6366,38.546,38.5551,6700.0
2020-07-10 11:00:00,42.6,42.6,42.39,42.52,9454.0,38.5732,38.5732,38.383,38.5007,9454.0
2020-07-10 11:10:00,42.53,42.56,42.42,42.46,14324.0,38.5098,38.537,38.4102,38.4464,14324.0
2020-07-10 11:20:00,42.46,42.48,42.38,42.48,9378.0,38.4464,38.4645,38.374,38.4645,9378.0
2020-07-10 11:30:00,42.49,42.51,42.41,42.49,7676.0,38.4736,38.4917,38.4011,38.4736,7676.0
2020-07-10 11:40:00,42.47,42.54,42.44,42.48,6344.0,38.4555,38.5189,38.4283,38.4645,6344.0
2020-07-10 11:50:00,42.43,42.52,42.42,42.5,12230.0,38.4193,38.5007,38.4102,38.4826,12230.0
2020-07-10 12:00:00,42.48,42.64,42.46,42.64,12108.0,38.4645,38.6094,38.4464,38.6094,12108.0
2020-07-10 12:10:00,42.63,42.64,42.55,42.55,9022.0,38.6003,38.6094,38.5279,38.5279,9022.0
2020-07-10 12:20:00,42.58,42.58,42.47,42.52,21444.0,38.5551,38.5551,38.4555,38.5007,21444.0
2020-07-10 12:30:00,42.53,42.67,42.52,42.61,16180.0,38.5098,38.6366,38.5007,38.5822,16180.0
2020-07-10 12:40:00,42.6,42.66,42.52,42.58,38518.0,38.5732,38.6275,38.5007,38.5551,38518.0
2020-07-10 12:50:00,42.61,42.64,42.59,42.64,9362.0,38.5822,38.6094,38.5641,38.6094,9362.0
2020-07-10 13:00:00,42.59,42.59,42.52,42.59,11324.0,38.5641,38.5641,38.5007,38.5641,11324.0
2020-07-10 13:10:00,42.6,42.63,42.58,42.58,15618.0,38.5732,38.6003,38.5551,38.5551,15618.0
2020-07-10 13:20:00,42.59,42.63,42.51,42.6,16152.0,38.5641,38.6003,38.4917,38.5732,16152.0
2020-07-10 13:30:00,42.61,42.63,42.52,42.55,16440.0,38.5822,38.6003,38.5007,38.5279,16440.0
2020-07-10 13:40:00,42.55,42.63,42.54,42.63,30092.0,38.5279,38.6003,38.5189,38.6003,30092.0
2020-07-10 13:50:00,42.67,42.7,42.63,42.63,10124.0,38.6366,38.6637,38.6003,38.6003,10124.0
2020-07-10 14:00:00,42.62,42.65,42.56,42.56,12650.0,38.5913,38.6185,38.537,38.537,12650.0
2020-07-10 14:10:00,42.54,42.57,42.49,42.52,25744.0,38.5189,38.546,38.4736,38.5007,25744.0
2020-07-10 14:20:00,42.55,42.6,42.49,42.55,51400.0,38.5279,38.5732,38.4736,38.5279,51400.0
2020-07-10 14:30:00,42.52,42.54,42.47,42.48,63274.0,38.5007,38.5189,38.4555,38.4645,63274.0
2020-07-10 14:40:00,42.46,42.47,42.32,42.33,44194.0,38.4464,38.4555,38.3196,38.3287,44194.0
2020-07-10 14:50:00,42.32,42.33,42.24,42.26,35490.0,38.3196,38.3287,38.2472,38.2653,35490.0
2020-07-10 15:00:00,42.24,42.4,42.23,42.4,15978.0,38.2472,38.3921,38.2382,38.3921,15978.0
2020-07-10 15:10:00,42.4,42.59,42.39,42.54,24424.0,38.3921,38.5641,38.383,38.5189,24424.0
2020-07-10 15:20:00,42.54,42.57,42.49,42.51,19652.0,38.5189,38.546,38.4736,38.4917,19652.0
2020-07-10 15:30:00,42.49,42.63,42.48,42.57,28672.0,38.4736,38.6003,38.4645,38.546,28672.0
2020-07-10 15:40:00,42.58,42.6,42.48,42.6,51170.0,38.5551,38.5732,38.4645,38.5732,51170.0
2020-07-10 15:50:00,42.63,42.65,42.47,42.51,113216.0,38.6003,38.6185,38.4555,38.4917,113216.0
2020-07-13 09:30:00,42.55,42.9,42.5,42.65,62058.0,38.5279,38.8448,38.4826,38.6185,62058.0
2020-07-13 09:40:00,42.65,42.8,42.52,42.52,6820.0,38.6185,38.7543,38.5007,38.5007,6820.0
2020-07-13 09:50:00,42.56,42.76,42.52,42.55,19078.0,38.537,38.7181,38.5007,38.5279,19078.0
2020-07-13 10:00:00,42.55,42.57,42.33,42.54,33780.0,38.5279,38.546,38.3287,38.5189,33780.0
2020-07-13 10:10:00,42.63,42.74,42.55,42.66,7690.0,38.6003,38.6999,38.5279,38.6275,7690.0
2020-07-13 10:20:00,42.65,42.69,42.58,42.69,47806.0,38.6185,38.6547,38.5551,38.6547,47806.0
2020-07-13 10:30:00,42.69,42.7,42.45,42.58,18422.0,38.6547,38.6637,38.4374,38.5551,18422.0
2020-07-13 10:40:00,42.58,42.66,42.51,42.66,42862.0,38.5551,38.6275,38.4917,38.6275,42862.0
2020-07-13 10:50:00,42.69,42.85,42.62,42.85,9336.0,38.6547,38.7995,38.5913,38.7995,9336.0
2020-07-13 11:00:00,42.81,42.91,42.73,42.73,11434.0,38.7633,38.8539,38.6909,38.6909,11434.0
2020-07-13 11:10:00,42.75,42.85,42.72,42.82,9024.0,38.709,38.7995,38.6818,38.7724,9024.0
2020-07-13 11:20:00,42.81,42.87,42.78,42.83,6400.0,38.7633,38.8177,38.7362,38.7814,6400.0
2020-07-13 11:30:00,42.83,42.86,42.75,42.85,12596.0,38.7814,38.8086,38.709,38.7995,12596.0
2020-07-13 11:40:00,42.84,42.85,42.67,42.72,16466.0,38.7905,38.7995,38.6366,38.6818,16466.0
2020-07-13 11:50:00,42.74,42.83,42.7,42.78,10212.0,38.6999,38.7814,38.6637,38.7362,10212.0
2020-07-13 12:00:00,42.78,42.85,42.78,42.8,8168.0,38.7362,38.7995,38.7362,38.7543,8168.0
2020-07-13 12:10:00,42.81,42.81,42.67,42.69,12008.0,38.7633,38.7633,38.6366,38.6547,12008.0
2020-07-13 12:20:00,42.71,42.76,42.67,42.74,11698.0,38.6728,38.7181,38.6366,38.6999,11698.0
2020-07-13 12:30:00,42.73,42.74,42.66,42.68,9368.0,38.6909,38.6999,38.6275,38.6456,9368.0
2020-07-13 12:40:00,42.68,42.71,42.59,42.63,12534.0,38.6456,38.6728,38.5641,38.6003,12534.0
2020-07-13 12:50:00,42.63,42.7,42.63,42.67,24910.0,38.6003,38.6637,38.6003,38.6366,24910.0
2020-07-13 13:00:00,42.66,42.69,42.6,42.65,13036.0,38.6275,38.6547,38.5732,38.6185,13036.0
2020-07-13 13:10:00,42.68,42.88,42.66,42.84,82358.0,38.6456,38.8267,38.6275,38.7905,82358.0
2020-07-13 13:20:00,42.84,43.0,42.84,42.99,19952.0,38.7905,38.9354,38.7905,38.9263,19952.0
2020-07-13 13:30:00,42.99,43.2,42.99,43.19,23892.0,38.9263,39.1165,38.9263,39.1074,23892.0
2020-07-13 13:40:00,43.15,43.15,43.01,43.02,7098.0,39.0712,39.0712,38.9444,38.9535,7098.0
2020-07-13 13:50:00,43.02,43.06,42.96,42.96,9058.0,38.9535,38.9897,38.8992,38.8992,9058.0
2020-07-13 14:00:00,42.97,42.99,42.58,42.58,23302.0,38.9082,38.9263,38.5551,38.5551,23302.0
2020-07-13 14:10:00,42.6,42.67,42.48,42.65,28628.0,38.5732,38.6366,38.4645,38.6185,28628.0
2020-07-13 14:20:00,42.65,42.65,42.22,42.26,33882.0,38.6185,38.6185,38.2291,38.2653,33882.0
2020-07-13 14:30:00,42.24,42.33,42.13,42.23,23590.0,38.2472,38.3287,38.1476,38.2382,23590.0
2020-07-13 14:40:00,42.31,42.52,42.3,42.49,15820.0,38.3106,38.5007,38.3015,38.4736,15820.0
2020-07-13 14:50:00,42.49,42.62,42.48,42.55,23000.0,38.4736,38.5913,38.4645,38.5279,23000.0
2020-07-13 15:00:00,42.55,42.55,42.13,42.18,35586.0,38.5279,38.5279,38.1476,38.1929,35586.0
2020-07-13 15:10:00,42.17,42.3,42.12,42.12,27618.0,38.1838,38.3015,38.1386,38.1386,27618.0
2020-07-13 15:20:00,42.12,42.15,41.85,41.86,38852.0,38.1386,38.1657,37.8941,37.9031,38852.0
2020-07-13 15:30:00,41.87,41.92,41.57,41.65,41408.0,37.9122,37.9575,37.6405,37.713,41408.0
2020-07-13 15:40:00,41.65,41.85,41.59,41.63,43318.0,37.713,37.8941,37.6587,37.6949,43318.0
2020-07-13 15:50:00,41.62,41.63,41.44,41.45,143342.0,37.6858,37.6949,37.5228,37.5319,143342.0
2020-07-14 09:30:00,41.21,41.47,41.13,41.26,28220.0,37.3146,37.55,37.2421,37.3598,28220.0
2020-07-14 09:40:00,41.25,41.3,41.16,41.23,20678.0,37.3508,37.3961,37.2693,37.3327,20678.0
2020-07-14 09:50:00,41.29,41.59,41.12,41.59,93754.0,37.387,37.6587,37.2331,37.6587,93754.0
2020-07-14 10:00:00,41.59,41.59,41.01,41.02,56396.0,37.6587,37.6587,37.1335,37.1425,56396.0
2020-07-14 10:10:00,41.05,41.08,40.57,40.6,49898.0,37.1697,37.1969,36.7351,36.7622,49898.0
2020-07-14 10:20:00,40.61,40.97,40.57,40.94,59584.0,36.7713,37.0973,36.7351,37.0701,59584.0
2020-07-14 10:30:00,40.97,41.21,40.92,41.13,43432.0,37.0973,37.3146,37.052,37.2421,43432.0
2020-07-14 10:40:00,41.1,41.33,41.1,41.2,22696.0,37.215,37.4232,37.215,37.3055,22696.0
2020-07-14 10:50:00,41.18,41.38,41.08,41.1,30324.0,37.2874,37.4685,37.1969,37.215,30324.0
2020-07-14 11:00:00,41.1,41.17,40.91,41.07,31356.0,37.215,37.2784,37.0429,37.1878,31356.0
2020-07-14 11:10:00,41.02,41.11,40.85,41.02,22762.0,37.1425,37.224,36.9886,37.1425,22762.0
2020-07-14 11:20:00,41.01,41.07,40.9,40.92,14940.0,37.1335,37.1878,37.0339,37.052,14940.0
2020-07-14 11:30:00,40.9,41.07,40.88,41.03,21964.0,37.0339,37.1878,37.0158,37.1516,21964.0
2020-07-14 11:40:00,40.95,41.13,40.93,41.09,23444.0,37.0791,37.2421,37.061,37.2059,23444.0
2020-07-14 11:50:00,41.07,41.1,40.85,40.92,22064.0,37.1878,37.215,36.9886,37.052,22064.0
2020-07-14 12:00:00,40.92,40.96,40.8,40.84,49678.0,37.052,37.0882,36.9433,36.9795,49678.0
2020-07-14 12:10:00,40.82,41.07,40.82,41.07,19352.0,36.9614,37.1878,36.9614,37.1878,19352.0
2020-07-14 12:20:00,41.06,41.13,41.02,41.02,18890.0,37.1788,37.2421,37.1425,37.1425,18890.0
2020-07-14 12:30:00,41.02,41.19,41.02,41.12,11126.0,37.1425,37.2965,37.1425,37.2331,11126.0
2020-07-14 12:40:00,41.15,41.28,41.15,41.28,25924.0,37.2602,37.378,37.2602,37.378,25924.0
2020-07-14 12:50:00,41.26,41.26,41.1,41.18,20986.0,37.3598,37.3598,37.215,37.2874,20986.0
2020-07-14 13:00:00,41.18,41.2,41.05,41.09,17828.0,37.2874,37.3055,37.1697,37.2059,17828.0
2020-07-14 13:10:00,41.1,41.24,41.1,41.2,8826.0,37.215,37.3417,37.215,37.3055,8826.0
2020-07-14 13:20:00,41.21,41.24,41.17,41.18,10164.0,37.3146,37.3417,37.2784,37.2874,10164.0
2020-07-14 13:30:00,41.17,41.31,41.11,41.31,26858.0,37.2784,37.4051,37.224,37.4051,26858.0
2020-07-14 13:40:00,41.29,41.36,41.24,41.35,10150.0,37.387,37.4504,37.3417,37.4413,10150.0
2020-07-14 13:50:00,41.34,41.43,41.3,41.34,20266.0,37.4323,37.5138,37.3961,37.4323,20266.0
2020-07-14 14:00:00,41.35,41.47,41.31,41.31,12060.0,37.4413,37.55,37.4051,37.4051,12060.0
2020-07-14 14:10:00,41.32,41.45,41.3,41.45,22964.0,37.4142,37.5319,37.3961,37.5319,22964.0
2020-07-14 14:20:00,41.46,41.55,41.43,41.46,35744.0,37.5409,37.6224,37.5138,37.5409,35744.0
2020-07-14 14:30:00,41.46,41.49,41.35,41.38,22780.0,37.5409,37.5681,37.4413,37.4685,22780.0
2020-07-14 14:40:00,41.37,41.43,41.24,41.24,33518.0,37.4594,37.5138,37.3417,37.3417,33518.0
2020-07-14 14:50:00,41.26,41.39,41.22,41.37,23562.0,37.3598,37.4776,37.3236,37.4594,23562.0
2020-07-14 15:00:00,41.39,41.4,41.12,41.15,30314.0,37.4776,37.4866,37.2331,37.2602,30314.0
2020-07-14 15:10:00,41.14,41.21,41.04,41.1,31094.0,37.2512,37.3146,37.1606,37.215,31094.0
2020-07-14 15:20:00,41.1,41.27,41.09,41.25,32332.0,37.215,37.3689,37.2059,37.3508,32332.0
2020-07-14 15:30:00,41.26,41.32,41.19,41.3,51996.0,37.3598,37.4142,37.2965,37.3961,51996.0
2020-07-14 15:40:00,41.3,41.47,41.29,41.44,60178.0,37.3961,37.55,37.387,37.5228,60178.0
2020-07-14 15:50:00,41.47,41.71,41.47,41.66,167700.0,37.55,37.7673,37.55,37.722,167700.0
2020-07-15 09:30:00,42.65,42.66,42.2,42.2,78724.0,38.6185,38.6275,38.211,38.211,78724.0
2020-07-15 09:40:00,42.08,42.57,42.07,42.32,18462.0,38.1023,38.546,38.0933,38.3196,18462.0
2020-07-15 09:50:00,42.29,42.64,42.29,42.46,17608.0,38.2925,38.6094,38.2925,38.4464,17608.0
2020-07-15 10:00:00,42.5,42.57,41.97,41.99,52224.0,38.4826,38.546,38.0027,38.0208,52224.0
2020-07-15 10:10:00,41.99,42.04,41.77,41.95,25376.0,38.0208,38.0661,37.8216,37.9846,25376.0
2020-07-15 10:20:00,41.95,42.05,41.92,41.92,21708.0,37.9846,38.0752,37.9575,37.9575,21708.0
2020-07-15 10:30:00,41.95,42.03,41.85,42.01,21452.0,37.9846,38.0571,37.8941,38.039,21452.0
2020-07-15 10:40:00,42.02,42.19,42.02,42.1,20946.0,38.048,38.2019,38.048,38.1204,20946.0
2020-07-15 10:50:00,42.17,42.18,41.96,42.04,32952.0,38.1838,38.1929,37.9937,38.0661,32952.0
2020-07-15 11:00:00,42.05,42.1,41.84,42.0,63308.0,38.0752,38.1204,37.885,38.0299,63308.0
2020-07-15 11:10:00,42.04,42.09,41.9,41.95,8894.0,38.0661,38.1114,37.9393,37.9846,8894.0
2020-07-15 11:20:00,41.95,41.99,41.79,41.99,14660.0,37.9846,38.0208,37.8397,38.0208,14660.0
2020-07-15 11:30:00,41.99,41.99,41.93,41.94,14416.0,38.0208,38.0208,37.9665,37.9756,14416.0
2020-07-15 11:40:00,41.94,41.99,41.79,41.89,16136.0,37.9756,38.0208,37.8397,37.9303,16136.0
2020-07-15 11:50:00,41.9,42.01,41.82,41.82,12300.0,37.9393,38.039,37.8669,37.8669,12300.0
2020-07-15 12:00:00,41.83,41.84,41.72,41.84,11206.0,37.876,37.885,37.7764,37.885,11206.0
2020-07-15 12:10:00,41.81,42.06,41.77,42.03,13988.0,37.8579,38.0842,37.8216,38.0571,13988.0
2020-07-15 12:20:00,42.05,42.18,42.01,42.16,15088.0,38.0752,38.1929,38.039,38.1748,15088.0
2020-07-15 12:30:00,42.15,42.15,41.98,42.0,35600.0,38.1657,38.1657,38.0118,38.0299,35600.0
2020-07-15 12:40:00,42.0,42.15,41.98,42.15,15184.0,38.0299,38.1657,38.0118,38.1657,15184.0
2020-07-15 12:50:00,42.1,42.19,42.09,42.18,18392.0,38.1204,38.2019,38.1114,38.1929,18392.0
2020-07-15 13:00:00,42.18,42.19,42.09,42.16,16702.0,38.1929,38.2019,38.1114,38.1748,16702.0
2020-07-15 13:10:00,42.19,42.2,42.05,42.1,44690.0,38.2019,38.211,38.0752,38.1204,44690.0
2020-07-15 13:20:00,42.11,42.13,42.03,42.06,12116.0,38.1295,38.1476,38.0571,38.0842,12116.0
2020-07-15 13:30:00,42.08,42.23,42.06,42.2,13790.0,38.1023,38.2382,38.0842,38.211,13790.0
2020-07-15 13:40:00,42.19,42.24,42.17,42.24,11406.0,38.2019,38.2472,38.1838,38.2472,11406.0
2020-07-15 13:50:00,42.24,42.27,42.18,42.24,32324.0,38.2472,38.2744,38.1929,38.2472,32324.0
2020-07-15 14:00:00,42.24,42.43,42.2,42.38,11206.0,38.2472,38.4193,38.211,38.374,11206.0
2020-07-15 14:10:00,42.39,42.49,42.38,42.46,14178.0,38.383,38.4736,38.374,38.4464,14178.0
2020-07-15 14:20:00,42.45,42.46,42.41,42.43,12880.0,38.4374,38.4464,38.4011,38.4193,12880.0
2020-07-15 14:30:00,42.43,42.49,42.38,42.43,16000.0,38.4193,38.4736,38.374,38.4193,16000.0
2020-07-15 14:40:00,42.44,42.53,42.44,42.53,19316.0,38.4283,38.5098,38.4283,38.5098,19316.0
2020-07-15 14:50:00,42.52,42.56,42.31,42.34,39142.0,38.5007,38.537,38.3106,38.3378,39142.0
2020-07-15 15:00:00,42.32,42.49,42.32,42.34,11774.0,38.3196,38.4736,38.3196,38.3378,11774.0
2020-07-15 15:10:00,42.33,42.4,42.29,42.38,28596.0,38.3287,38.3921,38.2925,38.374,28596.0
2020-07-15 15:20:00,42.4,42.49,42.3,42.48,17794.0,38.3921,38.4736,38.3015,38.4645,17794.0
2020-07-15 15:30:00,42.49,42.54,42.39,42.41,33546.0,38.4736,38.5189,38.383,38.4011,33546.0
2020-07-15 15:40:00,42.41,42.56,42.35,42.51,53546.0,38.4011,38.537,38.3468,38.4917,53546.0
2020-07-15 15:50:00,42.51,42.51,42.38,42.43,129866.0,38.4917,38.4917,38.374,38.4193,129866.0
2020-07-16 09:30:00,42.1,42.47,41.87,42.43,43038.0,38.1204,38.4555,37.9122,38.4193,43038.0
2020-07-16 09:40:00,42.56,42.56,42.26,42.34,22526.0,38.537,38.537,38.2653,38.3378,22526.0
2020-07-16 09:50:00,42.3,42.45,42.23,42.29,13566.0,38.3015,38.4374,38.2382,38.2925,13566.0
2020-07-16 10:00:00,42.26,42.38,42.22,42.31,11156.0,38.2653,38.374,38.2291,38.3106,11156.0
2020-07-16 10:10:00,42.33,42.45,42.3,42.39,11210.0,38.3287,38.4374,38.3015,38.383,11210.0
2020-07-16 10:20:00,42.35,42.54,42.32,42.45,10800.0,38.3468,38.5189,38.3196,38.4374,10800.0
2020-07-16 10:30:00,42.43,42.48,42.33,42.38,11840.0,38.4193,38.4645,38.3287,38.374,11840.0
2020-07-16 10:40:00,42.37,42.5,42.35,42.39,15070.0,38.3649,38.4826,38.3468,38.383,15070.0
2020-07-16 10:50:00,42.39,42.44,42.26,42.31,27638.0,38.383,38.4283,38.2653,38.3106,27638.0
2020-07-16 11:00:00,42.31,42.31,41.98,42.02,26394.0,38.3106,38.3106,38.0118,38.048,26394.0
2020-07-16 11:10:00,42.02,42.16,42.02,42.1,16212.0,38.048,38.1748,38.048,38.1204,16212.0
2020-07-16 11:20:00,42.08,42.17,42.02,42.06,21572.0,38.1023,38.1838,38.048,38.0842,21572.0
2020-07-16 11:30:00,42.07,42.2,42.05,42.17,21982.0,38.0933,38.211,38.0752,38.1838,21982.0
2020-07-16 11:40:00,42.18,42.2,42.02,42.02,18268.0,38.1929,38.211,38.048,38.048,18268.0
2020-07-16 11:50:00,42.03,42.13,42.02,42.09,11746.0,38.0571,38.1476,38.048,38.1114,11746.0
2020-07-16 12:00:00,42.08,42.2,42.07,42.2,16438.0,38.1023,38.211,38.0933,38.211,16438.0
2020-07-16 12:10:00,42.19,42.21,42.12,42.16,14348.0,38.2019,38.22,38.1386,38.1748,14348.0
2020-07-16 12:20:00,42.15,42.21,42.09,42.16,8252.0,38.1657,38.22,38.1114,38.1748,8252.0
2020-07-16 12:30:00,42.15,42.17,42.1,42.15,10336.0,38.1657,38.1838,38.1204,38.1657,10336.0
2020-07-16 12:40:00,42.17,42.26,42.17,42.22,9600.0,38.1838,38.2653,38.1838,38.2291,9600.0
2020-07-16 12:50:00,42.21,42.21,42.1,42.13,11218.0,38.22,38.22,38.1204,38.1476,11218.0
2020-07-16 13:00:00,42.13,42.2,42.13,42.18,8800.0,38.1476,38.211,38.1476,38.1929,8800.0
2020-07-16 13:10:00,42.18,42.3,42.18,42.29,9434.0,38.1929,38.3015,38.1929,38.2925,9434.0
2020-07-16 13:20:00,42.27,42.27,42.18,42.21,8518.0,38.2744,38.2744,38.1929,38.22,8518.0
2020-07-16 13:30:00,42.21,42.21,42.07,42.08,21346.0,38.22,38.22,38.0933,38.1023,21346.0
2020-07-16 13:40:00,42.08,42.21,42.07,42.21,9800.0,38.1023,38.22,38.0933,38.22,9800.0
2020-07-16 13:50:00,42.22,42.22,42.04,42.06,45812.0,38.2291,38.2291,38.0661,38.0842,45812.0
2020-07-16 14:00:00,42.05,42.19,42.05,42.13,29458.0,38.0752,38.2019,38.0752,38.1476,29458.0
2020-07-16 14:10:00,42.15,42.2,42.13,42.14,16452.0,38.1657,38.211,38.1476,38.1567,16452.0
2020-07-16 14:20:00,42.15,42.22,42.15,42.19,10202.0,38.1657,38.2291,38.1657,38.2019,10202.0
2020-07-16 14:30:00,42.2,42.23,42.19,42.21,14842.0,38.211,38.2382,38.2019,38.22,14842.0
2020-07-16 14:40:00,42.21,42.26,42.13,42.15,19430.0,38.22,38.2653,38.1476,38.1657,19430.0
2020-07-16 14:50:00,42.16,42.21,42.12,42.12,21338.0,38.1748,38.22,38.1386,38.1386,21338.0
2020-07-16 15:00:00,42.12,42.14,41.99,42.08,65954.0,38.1386,38.1567,38.0208,38.1023,65954.0
2020-07-16 15:10:00,42.06,42.09,41.99,42.05,37042.0,38.0842,38.1114,38.0208,38.0752,37042.0
2020-07-16 15:20:00,42.06,42.19,42.04,42.19,27308.0,38.0842,38.2019,38.0661,38.2019,27308.0
2020-07-16 15:30:00,42.18,42.26,42.14,42.25,27350.0,38.1929,38.2653,38.1567,38.2563,27350.0
2020-07-16 15:40:00,42.25,42.27,42.16,42.18,42556.0,38.2563,38.2744,38.1748,38.1929,42556.0
2020-07-16 15:50:00,42.18,42.28,42.13,42.19,233314.0,38.1929,38.2834,38.1476,38.2019,233314.0
2020-07-17 09:30:00,42.54,42.56,42.35,42.42,42844.0,38.5189,38.537,38.3468,38.4102,42844.0
2020-07-17 09:40:00,42.45,42.49,42.26,42.33,136650.0,38.4374,38.4736,38.2653,38.3287,136650.0
2020-07-17 09:50:00,42.37,42.5,42.37,42.49,35640.0,38.3649,38.4826,38.3649,38.4736,35640.0
2020-07-17 10:00:00,42.5,42.51,42.09,42.12,59874.0,38.4826,38.4917,38.1114,38.1386,59874.0
2020-07-17 10:10:00,42.06,42.08,41.84,41.84,22770.0,38.0842,38.1023,37.885,37.885,22770.0
2020-07-17 10:20:00,41.9,41.93,41.64,41.69,15204.0,37.9393,37.9665,37.7039,37.7492,15204.0
2020-07-17 10:30:00,41.72,41.85,41.62,41.83,9520.0,37.7764,37.8941,37.6858,37.876,9520.0
2020-07-17 10:40:00,41.8,41.88,41.77,41.82,35934.0,37.8488,37.9212,37.8216,37.8669,35934.0
2020-07-17 10:50:00,41.85,41.9,41.82,41.86,19810.0,37.8941,37.9393,37.8669,37.9031,19810.0
2020-07-17 11:00:00,41.84,41.99,41.84,41.98,12330.0,37.885,38.0208,37.885,38.0118,12330.0
2020-07-17 11:10:00,41.99,42.01,41.93,41.93,11924.0,38.0208,38.039,37.9665,37.9665,11924.0
2020-07-17 11:20:00,41.94,41.97,41.86,41.88,36400.0,37.9756,38.0027,37.9031,37.9212,36400.0
2020-07-17 11:30:00,41.89,41.94,41.86,41.9,100608.0,37.9303,37.9756,37.9031,37.9393,100608.0
2020-07-17 11:40:00,41.94,41.95,41.52,41.54,31082.0,37.9756,37.9846,37.5953,37.6134,31082.0
2020-07-17 11:50:00,41.55,41.69,41.55,41.63,11034.0,37.6224,37.7492,37.6224,37.6949,11034.0
2020-07-17 12:00:00,41.65,41.81,41.65,41.79,5256.0,37.713,37.8579,37.713,37.8397,5256.0
2020-07-17 12:10:00,41.77,41.77,41.68,41.68,13810.0,37.8216,37.8216,37.7401,37.7401,13810.0
2020-07-17 12:20:00,41.68,41.71,41.64,41.71,9846.0,37.7401,37.7673,37.7039,37.7673,9846.0
2020-07-17 12:30:00,41.73,41.76,41.7,41.74,7310.0,37.7854,37.8126,37.7583,37.7945,7310.0
2020-07-17 12:40:00,41.74,41.79,41.73,41.74,9202.0,37.7945,37.8397,37.7854,37.7945,9202.0
2020-07-17 12:50:00,41.74,41.84,41.74,41.77,9400.0,37.7945,37.885,37.7945,37.8216,9400.0
2020-07-17 13:00:00,41.77,41.8,41.71,41.76,10192.0,37.8216,37.8488,37.7673,37.8126,10192.0
2020-07-17 13:10:00,41.77,41.78,41.71,41.74,15828.0,37.8216,37.8307,37.7673,37.7945,15828.0
2020-07-17 13:20:00,41.75,41.79,41.72,41.77,57652.0,37.8035,37.8397,37.7764,37.8216,57652.0
2020-07-17 13:30:00,41.77,41.8,41.63,41.64,16364.0,37.8216,37.8488,37.6949,37.7039,16364.0
2020-07-17 13:40:00,41.66,41.69,41.6,41.66,14392.0,37.722,37.7492,37.6677,37.722,14392.0
2020-07-17 13:50:00,41.66,41.68,41.61,41.63,8522.0,37.722,37.7401,37.6768,37.6949,8522.0
2020-07-17 14:00:00,41.62,41.79,41.62,41.79,10950.0,37.6858,37.8397,37.6858,37.8397,10950.0
2020-07-17 14:10:00,41.8,41.87,41.8,41.84,10594.0,37.8488,37.9122,37.8488,37.885,10594.0
2020-07-17 14:20:00,41.84,41.84,41.77,41.81,11506.0,37.885,37.885,37.8216,37.8579,11506.0
2020-07-17 14:30:00,41.8,41.87,41.78,41.87,12780.0,37.8488,37.9122,37.8307,37.9122,12780.0
2020-07-17 14:40:00,41.85,41.88,41.83,41.85,13246.0,37.8941,37.9212,37.876,37.8941,13246.0
2020-07-17 14:50:00,41.86,41.92,41.86,41.88,15766.0,37.9031,37.9575,37.9031,37.9212,15766.0
2020-07-17 15:00:00,41.88,41.9,41.83,41.88,14486.0,37.9212,37.9393,37.876,37.9212,14486.0
2020-07-17 15:10:00,41.87,41.93,41.83,41.93,21716.0,37.9122,37.9665,37.876,37.9665,21716.0
2020-07-17 15:20:00,41.91,41.94,41.88,41.89,21902.0,37.9484,37.9756,37.9212,37.9303,21902.0
2020-07-17 15:30:00,41.88,41.99,41.86,41.95,45680.0,37.9212,38.0208,37.9031,37.9846,45680.0
2020-07-17 15:40:00,41.95,41.96,41.84,41.88,34360.0,37.9846,37.9937,37.885,37.9212,34360.0
2020-07-17 15:50:00,41.87,41.93,41.8,41.89,130306.0,37.9122,37.9665,37.8488,37.9303,130306.0
2020-07-20 09:30:00,41.87,41.87,41.31,41.54,71436.0,37.9122,37.9122,37.4051,37.6134,71436.0
2020-07-20 09:40:00,41.49,41.49,41.22,41.34,28534.0,37.5681,37.5681,37.3236,37.4323,28534.0
2020-07-20 09:50:00,41.35,41.67,41.33,41.45,31600.0,37.4413,37.7311,37.4232,37.5319,31600.0
2020-07-20 10:00:00,41.51,41.51,41.01,41.07,34952.0,37.5862,37.5862,37.1335,37.1878,34952.0
2020-07-20 10:10:00,41.01,41.03,40.77,40.88,109150.0,37.1335,37.1516,36.9162,37.0158,109150.0
2020-07-20 10:20:00,40.88,41.06,40.85,41.06,27430.0,37.0158,37.1788,36.9886,37.1788,27430.0
2020-07-20 10:30:00,41.04,41.1,40.9,40.92,69684.0,37.1606,37.215,37.0339,37.052,69684.0
2020-07-20 10:40:00,40.92,40.92,40.65,40.65,52778.0,37.052,37.052,36.8075,36.8075,52778.0
2020-07-20 10:50:00,40.69,40.69,40.56,40.68,58148.0,36.8437,36.8437,36.726,36.8347,58148.0
2020-07-20 11:00:00,40.68,40.78,40.63,40.68,13652.0,36.8347,36.9252,36.7894,36.8347,13652.0
2020-07-20 11:10:00,40.62,40.77,40.6,40.69,20280.0,36.7803,36.9162,36.7622,36.8437,20280.0
2020-07-20 11:20:00,40.7,40.73,40.56,40.62,26708.0,36.8528,36.8799,36.726,36.7803,26708.0
2020-07-20 11:30:00,40.62,40.81,40.49,40.8,26478.0,36.7803,36.9524,36.6626,36.9433,26478.0
2020-07-20 11:40:00,40.75,40.84,40.72,40.84,7040.0,36.8981,36.9795,36.8709,36.9795,7040.0
2020-07-20 11:50:00,40.84,40.85,40.73,40.74,10816.0,36.9795,36.9886,36.8799,36.889,10816.0
2020-07-20 12:00:00,40.74,40.76,40.59,40.68,19748.0,36.889,36.9071,36.7532,36.8347,19748.0
2020-07-20 12:10:00,40.72,40.8,40.67,40.77,9228.0,36.8709,36.9433,36.8256,36.9162,9228.0
2020-07-20 12:20:00,40.78,40.78,40.63,40.64,12312.0,36.9252,36.9252,36.7894,36.7985,12312.0
2020-07-20 12:30:00,40.63,40.7,40.59,40.7,13744.0,36.7894,36.8528,36.7532,36.8528,13744.0
2020-07-20 12:40:00,40.68,40.75,40.68,40.74,13918.0,36.8347,36.8981,36.8347,36.889,13918.0
2020-07-20 12:50:00,40.73,40.76,40.69,40.76,11304.0,36.8799,36.9071,36.8437,36.9071,11304.0
2020-07-20 13:00:00,40.76,40.77,40.71,40.74,11446.0,36.9071,36.9162,36.8618,36.889,11446.0
2020-07-20 13:10:00,40.74,40.78,40.73,40.76,10956.0,36.889,36.9252,36.8799,36.9071,10956.0
2020-07-20 13:20:00,40.75,40.81,40.7,40.81,11722.0,36.8981,36.9524,36.8528,36.9524,11722.0
2020-07-20 13:30:00,40.82,40.88,40.8,40.84,32754.0,36.9614,37.0158,36.9433,36.9795,32754.0
2020-07-20 13:40:00,40.83,40.92,40.83,40.87,10416.0,36.9705,37.052,36.9705,37.0067,10416.0
2020-07-20 13:50:00,40.87,40.9,40.8,40.81,11934.0,37.0067,37.0339,36.9433,36.9524,11934.0
2020-07-20 14:00:00,40.8,40.92,40.77,40.9,25538.0,36.9433,37.052,36.9162,37.0339,25538.0
2020-07-20 14:10:00,40.9,40.95,40.85,40.85,16886.0,37.0339,37.0791,36.9886,36.9886,16886.0
2020-07-20 14:20:00,40.86,40.88,40.77,40.79,9204.0,36.9977,37.0158,36.9162,36.9343,9204.0
2020-07-20 14:30:00,40.79,40.88,40.77,40.87,16948.0,36.9343,37.0158,36.9162,37.0067,16948.0
2020-07-20 14:40:00,40.92,40.92,40.87,40.88,11662.0,37.052,37.052,37.0067,37.0158,11662.0
2020-07-20 14:50:00,40.87,40.88,40.79,40.79,22914.0,37.0067,37.0158,36.9343,36.9343,22914.0
2020-07-20 15:00:00,40.77,40.78,40.69,40.74,27512.0,36.9162,36.9252,36.8437,36.889,27512.0
2020-07-20 15:10:00,40.72,40.79,40.66,40.73,23546.0,36.8709,36.9343,36.8166,36.8799,23546.0
2020-07-20 15:20:00,40.74,40.81,40.72,40.8,16044.0,36.889,36.9524,36.8709,36.9433,16044.0
2020-07-20 15:30:00,40.82,40.91,40.81,40.88,23276.0,36.9614,37.0429,36.9524,37.0158,23276.0
2020-07-20 15:40:00,40.88,40.88,40.74,40.87,146364.0,37.0158,37.0158,36.889,37.0067,146364.0
2020-07-20 15:50:00,40.93,40.95,40.76,40.77,144388.0,37.061,37.0791,36.9071,36.9162,144388.0
2020-07-21 09:30:00,41.0,41.21,40.84,40.84,58066.0,37.1244,37.3146,36.9795,36.9795,58066.0
2020-07-21 09:40:00,40.77,40.88,40.76,40.85,10998.0,36.9162,37.0158,36.9071,36.9886,10998.0
2020-07-21 09:50:00,40.85,41.16,40.82,41.16,87442.0,36.9886,37.2693,36.9614,37.2693,87442.0
2020-07-21 10:00:00,41.17,41.31,41.01,41.1,41012.0,37.2784,37.4051,37.1335,37.215,41012.0
2020-07-21 10:10:00,41.01,41.12,41.01,41.06,17390.0,37.1335,37.2331,37.1335,37.1788,17390.0
2020-07-21 10:20:00,41.05,41.09,40.88,40.98,9014.0,37.1697,37.2059,37.0158,37.1063,9014.0
2020-07-21 10:30:00,40.98,41.01,40.85,40.99,17500.0,37.1063,37.1335,36.9886,37.1154,17500.0
2020-07-21 10:40:00,40.98,41.02,40.82,41.0,34918.0,37.1063,37.1425,36.9614,37.1244,34918.0
2020-07-21 10:50:00,41.01,41.1,40.99,41.1,24512.0,37.1335,37.215,37.1154,37.215,24512.0
2020-07-21 11:00:00,41.11,41.34,41.1,41.24,26380.0,37.224,37.4323,37.215,37.3417,26380.0
2020-07-21 11:10:00,41.24,41.35,41.1,41.33,45202.0,37.3417,37.4413,37.215,37.4232,45202.0
2020-07-21 11:20:00,41.31,41.43,41.29,41.37,13222.0,37.4051,37.5138,37.387,37.4594,13222.0
2020-07-21 11:30:00,41.42,41.42,41.31,41.34,9604.0,37.5047,37.5047,37.4051,37.4323,9604.0
2020-07-21 11:40:00,41.33,41.39,41.28,41.33,14218.0,37.4232,37.4776,37.378,37.4232,14218.0
2020-07-21 11:50:00,41.34,41.35,41.17,41.24,14088.0,37.4323,37.4413,37.2784,37.3417,14088.0
2020-07-21 12:00:00,41.24,41.29,41.2,41.2,8512.0,37.3417,37.387,37.3055,37.3055,8512.0
2020-07-21 12:10:00,41.19,41.22,41.16,41.16,9066.0,37.2965,37.3236,37.2693,37.2693,9066.0
2020-07-21 12:20:00,41.16,41.27,41.13,41.27,13240.0,37.2693,37.3689,37.2421,37.3689,13240.0
2020-07-21 12:30:00,41.27,41.34,41.25,41.27,9902.0,37.3689,37.4323,37.3508,37.3689,9902.0
2020-07-21 12:40:00,41.27,41.44,41.27,41.4,12548.0,37.3689,37.5228,37.3689,37.4866,12548.0
2020-07-21 12:50:00,41.41,41.54,41.39,41.54,16002.0,37.4957,37.6134,37.4776,37.6134,16002.0
2020-07-21 13:00:00,41.52,41.58,41.5,41.56,12602.0,37.5953,37.6496,37.5772,37.6315,12602.0
2020-07-21 13:10:00,41.55,41.57,41.48,41.57,6380.0,37.6224,37.6405,37.5591,37.6405,6380.0
2020-07-21 13:20:00,41.57,41.69,41.55,41.66,12236.0,37.6405,37.7492,37.6224,37.722,12236.0
2020-07-21 13:30:00,41.64,41.71,41.62,41.67,17202.0,37.7039,37.7673,37.6858,37.7311,17202.0
2020-07-21 13:40:00,41.67,41.77,41.65,41.66,13764.0,37.7311,37.8216,37.713,37.722,13764.0
2020-07-21 13:50:00,41.63,41.68,41.63,41.63,7102.0,37.6949,37.7401,37.6949,37.6949,7102.0
2020-07-21 14:00:00,41.63,41.69,41.63,41.66,7894.0,37.6949,37.7492,37.6949,37.722,7894.0
2020-07-21 14:10:00,41.64,41.67,41.56,41.63,20786.0,37.7039,37.7311,37.6315,37.6949,20786.0
2020-07-21 14:20:00,41.65,41.67,41.61,41.67,11712.0,37.713,37.7311,37.6768,37.7311,11712.0
2020-07-21 14:30:00,41.67,41.67,41.56,41.56,13194.0,37.7311,37.7311,37.6315,37.6315,13194.0
2020-07-21 14:40:00,41.57,41.59,41.56,41.57,12048.0,37.6405,37.6587,37.6315,37.6405,12048.0
2020-07-21 14:50:00,41.57,41.6,41.56,41.59,7488.0,37.6405,37.6677,37.6315,37.6587,7488.0
2020-07-21 15:00:00,41.59,41.59,41.49,41.5,14208.0,37.6587,37.6587,37.5681,37.5772,14208.0
2020-07-21 15:10:00,41.49,41.49,41.25,41.29,20162.0,37.5681,37.5681,37.3508,37.387,20162.0
2020-07-21 15:20:00,41.3,41.38,41.27,41.32,17364.0,37.3961,37.4685,37.3689,37.4142,17364.0
2020-07-21 15:30:00,41.34,41.35,41.23,41.23,20356.0,37.4323,37.4413,37.3327,37.3327,20356.0
2020-07-21 15:40:00,41.22,41.42,41.22,41.38,51540.0,37.3236,37.5047,37.3236,37.4685,51540.0
2020-07-21 15:50:00,41.37,41.37,41.21,41.27,114674.0,37.4594,37.4594,37.3146,37.3689,114674.0
2020-07-22 09:30:00,41.27,41.77,41.26,41.72,49328.0,37.3689,37.8216,37.3598,37.7764,49328.0
2020-07-22 09:40:00,41.73,42.33,41.73,42.33,40336.0,37.7854,38.3287,37.7854,38.3287,40336.0
2020-07-22 09:50:00,42.29,42.72,42.29,42.6,85330.0,38.2925,38.6818,38.2925,38.5732,85330.0
2020-07-22 10:00:00,42.57,42.85,42.49,42.74,66954.0,38.546,38.7995,38.4736,38.6999,66954.0
2020-07-22 10:10:00,42.77,42.88,42.71,42.73,46078.0,38.7271,38.8267,38.6728,38.6909,46078.0
2020-07-22 10:20:00,42.73,42.97,42.72,42.88,167300.0,38.6909,38.9082,38.6818,38.8267,167300.0
2020-07-22 10:30:00,42.88,43.21,42.87,43.13,101424.0,38.8267,39.1255,38.8177,39.0531,101424.0
2020-07-22 10:40:00,43.13,43.19,43.1,43.15,125348.0,39.0531,39.1074,39.0259,39.0712,125348.0
2020-07-22 10:50:00,43.13,43.21,42.98,43.2,192554.0,39.0531,39.1255,38.9173,39.1165,192554.0
2020-07-22 11:00:00,43.22,43.67,43.22,43.22,239948.0,39.1346,39.542,39.1346,39.1346,239948.0
2020-07-22 11:10:00,43.24,43.46,43.23,43.42,23560.0,39.1527,39.3519,39.1436,39.3157,23560.0
2020-07-22 11:20:00,43.42,43.48,43.27,43.34,48862.0,39.3157,39.37,39.1798,39.2432,48862.0
2020-07-22 11:30:00,43.35,43.4,43.26,43.37,19432.0,39.2523,39.2976,39.1708,39.2704,19432.0
2020-07-22 11:40:00,43.37,43.53,43.27,43.28,57748.0,39.2704,39.4153,39.1798,39.1889,57748.0
2020-07-22 11:50:00,43.3,43.38,43.23,43.29,19136.0,39.207,39.2795,39.1436,39.198,19136.0
2020-07-22 12:00:00,43.3,43.47,43.3,43.43,24224.0,39.207,39.3609,39.207,39.3247,24224.0
2020-07-22 12:10:00,43.41,43.44,43.34,43.34,20512.0,39.3066,39.3338,39.2432,39.2432,20512.0
2020-07-22 12:20:00,43.31,43.34,43.11,43.12,112456.0,39.2161,39.2432,39.035,39.044,112456.0
2020-07-22 12:30:00,43.13,43.24,43.12,43.19,20270.0,39.0531,39.1527,39.044,39.1074,20270.0
2020-07-22 12:40:00,43.19,43.27,43.16,43.27,23364.0,39.1074,39.1798,39.0802,39.1798,23364.0
2020-07-22 12:50:00,43.27,43.27,43.02,43.02,29384.0,39.1798,39.1798,38.9535,38.9535,29384.0
2020-07-22 13:00:00,43.02,43.07,42.95,42.99,21442.0,38.9535,38.9988,38.8901,38.9263,21442.0
2020-07-22 13:10:00,42.97,43.07,42.96,43.01,13044.0,38.9082,38.9988,38.8992,38.9444,13044.0
2020-07-22 13:20:00,43.07,43.08,42.88,42.93,11430.0,38.9988,39.0078,38.8267,38.872,11430.0
2020-07-22 13:30:00,42.94,42.95,42.88,42.88,5720.0,38.881,38.8901,38.8267,38.8267,5720.0
2020-07-22 13:40:00,42.89,42.93,42.87,42.9,12150.0,38.8358,38.872,38.8177,38.8448,12150.0
2020-07-22 13:50:00,42.88,42.9,42.81,42.81,14530.0,38.8267,38.8448,38.7633,38.7633,14530.0
2020-07-22 14:00:00,42.8,42.98,42.8,42.96,19858.0,38.7543,38.9173,38.7543,38.8992,19858.0
2020-07-22 14:10:00,42.95,42.97,42.9,42.91,16454.0,38.8901,38.9082,38.8448,38.8539,16454.0
2020-07-22 14:20:00,42.91,42.95,42.88,42.93,25032.0,38.8539,38.8901,38.8267,38.872,25032.0
2020-07-22 14:30:00,42.91,42.96,42.89,42.95,22494.0,38.8539,38.8992,38.8358,38.8901,22494.0
2020-07-22 14:40:00,42.94,42.99,42.91,42.97,29448.0,38.881,38.9263,38.8539,38.9082,29448.0
2020-07-22 14:50:00,42.99,43.06,42.98,43.01,28248.0,38.9263,38.9897,38.9173,38.9444,28248.0
2020-07-22 15:00:00,43.02,43.07,42.98,43.07,23752.0,38.9535,38.9988,38.9173,38.9988,23752.0
2020-07-22 15:10:00,43.1,43.2,43.08,43.12,32642.0,39.0259,39.1165,39.0078,39.044,32642.0
2020-07-22 15:20:00,43.12,43.18,43.1,43.12,36500.0,39.044,39.0984,39.0259,39.044,36500.0
2020-07-22 15:30:00,43.12,43.22,43.11,43.22,61288.0,39.044,39.1346,39.035,39.1346,61288.0
2020-07-22 15:40:00,43.23,43.33,43.21,43.33,60454.0,39.1436,39.2342,39.1255,39.2342,60454.0
2020-07-22 15:50:00,43.38,43.4,43.25,43.39,239864.0,39.2795,39.2976,39.1617,39.2885,239864.0
2020-07-23 09:30:00,42.93,43.34,42.79,42.93,44852.0,39.0907,39.464,38.9632,39.0907,44852.0
2020-07-23 09:40:00,42.87,43.2,42.8,43.07,26616.0,39.0361,39.3366,38.9723,39.2182,26616.0
2020-07-23 09:50:00,43.13,43.15,42.71,42.87,50800.0,39.2728,39.291,38.8904,39.0361,50800.0
2020-07-23 10:00:00,42.87,43.13,42.87,43.07,31700.0,39.0361,39.2728,39.0361,39.2182,31700.0
2020-07-23 10:10:00,43.07,43.39,42.92,43.31,65370.0,39.2182,39.5096,39.0816,39.4367,65370.0
2020-07-23 10:20:00,43.31,43.6,43.31,43.6,54926.0,39.4367,39.7008,39.4367,39.7008,54926.0
2020-07-23 10:30:00,43.63,43.96,43.63,43.8,146752.0,39.7281,40.0286,39.7281,39.8829,146752.0
2020-07-23 10:40:00,43.81,44.16,43.78,44.03,83716.0,39.892,40.2107,39.8647,40.0923,83716.0
2020-07-23 10:50:00,44.03,44.13,43.72,43.76,61640.0,40.0923,40.1834,39.8101,39.8465,61640.0
2020-07-23 11:00:00,43.75,43.82,43.62,43.73,61930.0,39.8374,39.9011,39.719,39.8192,61930.0
2020-07-23 11:10:00,43.77,43.96,43.74,43.91,37716.0,39.8556,40.0286,39.8283,39.9831,37716.0
2020-07-23 11:20:00,43.89,43.92,43.8,43.84,14880.0,39.9648,39.9922,39.8829,39.9193,14880.0
2020-07-23 11:30:00,43.86,44.0,43.81,43.98,23738.0,39.9375,40.065,39.892,40.0468,23738.0
2020-07-23 11:40:00,43.98,44.02,43.91,44.02,21922.0,40.0468,40.0832,39.9831,40.0832,21922.0
2020-07-23 11:50:00,44.02,44.02,43.87,43.95,16826.0,40.0832,40.0832,39.9466,40.0195,16826.0
2020-07-23 12:00:00,43.94,43.94,43.55,43.56,17074.0,40.0104,40.0104,39.6553,39.6644,17074.0
2020-07-23 12:10:00,43.56,43.73,43.56,43.63,27524.0,39.6644,39.8192,39.6644,39.7281,27524.0
2020-07-23 12:20:00,43.6,43.71,43.46,43.48,39038.0,39.7008,39.8009,39.5733,39.5915,39038.0
2020-07-23 12:30:00,43.46,43.54,43.37,43.37,45634.0,39.5733,39.6461,39.4914,39.4914,45634.0
2020-07-23 12:40:00,43.34,43.49,43.33,43.48,17230.0,39.464,39.6006,39.4549,39.5915,17230.0
2020-07-23 12:50:00,43.48,43.48,43.2,43.2,19674.0,39.5915,39.5915,39.3366,39.3366,19674.0
2020-07-23 13:00:00,43.18,43.31,43.15,43.24,22938.0,39.3183,39.4367,39.291,39.373,22938.0
2020-07-23 13:10:00,43.24,43.24,43.08,43.08,16932.0,39.373,39.373,39.2273,39.2273,16932.0
2020-07-23 13:20:00,43.02,43.05,42.94,43.02,13178.0,39.1727,39.2,39.0998,39.1727,13178.0
2020-07-23 13:30:00,43.02,43.02,42.84,42.95,26860.0,39.1727,39.1727,39.0088,39.1089,26860.0
2020-07-23 13:40:00,42.9,42.91,42.65,42.65,20460.0,39.0634,39.0725,38.8357,38.8357,20460.0
2020-07-23 13:50:00,42.66,42.78,42.6,42.78,10268.0,38.8448,38.9541,38.7902,38.9541,10268.0
2020-07-23 14:00:00,42.74,42.77,42.59,42.63,15240.0,38.9177,38.945,38.7811,38.8175,15240.0
2020-07-23 14:10:00,42.6,42.62,42.37,42.49,47106.0,38.7902,38.8084,38.5808,38.6901,47106.0
2020-07-23 14:20:00,42.52,42.77,42.49,42.71,27824.0,38.7174,38.945,38.6901,38.8904,27824.0
2020-07-23 14:30:00,42.75,42.88,42.65,42.73,37016.0,38.9268,39.0452,38.8357,38.9086,37016.0
2020-07-23 14:40:00,42.67,42.82,42.67,42.81,17940.0,38.854,38.9905,38.854,38.9814,17940.0
2020-07-23 14:50:00,42.81,42.88,42.73,42.75,25512.0,38.9814,39.0452,38.9086,38.9268,25512.0
2020-07-23 15:00:00,42.77,42.85,42.62,42.65,20192.0,38.945,39.0179,38.8084,38.8357,20192.0
2020-07-23 15:10:00,42.6,42.75,42.57,42.73,29440.0,38.7902,38.9268,38.7629,38.9086,29440.0
2020-07-23 15:20:00,42.72,42.77,42.56,42.63,39936.0,38.8995,38.945,38.7538,38.8175,39936.0
2020-07-23 15:30:00,42.65,42.65,42.51,42.54,74156.0,38.8357,38.8357,38.7083,38.7356,74156.0
2020-07-23 15:40:00,42.53,42.54,42.34,42.4,131094.0,38.7265,38.7356,38.5535,38.6081,131094.0
2020-07-23 15:50:00,42.39,42.66,42.29,42.66,294084.0,38.599,38.8448,38.5079,38.8448,294084.0
2020-07-24 09:30:00,42.22,42.4,41.9,42.03,51002.0,38.4442,38.6081,38.1528,38.2712,51002.0
2020-07-24 09:40:00,42.03,42.34,41.95,42.24,13358.0,38.2712,38.5535,38.1983,38.4624,13358.0
2020-07-24 09:50:00,42.2,42.21,41.9,41.9,22308.0,38.426,38.4351,38.1528,38.1528,22308.0
2020-07-24 10:00:00,41.91,42.01,41.84,41.97,24260.0,38.1619,38.253,38.0982,38.2166,24260.0
2020-07-24 10:10:00,41.97,42.01,41.91,41.98,15296.0,38.2166,38.253,38.1619,38.2257,15296.0
2020-07-24 10:20:00,41.96,42.13,41.95,42.13,20140.0,38.2075,38.3622,38.1983,38.3622,20140.0
2020-07-24 10:30:00,42.16,42.24,42.02,42.13,9508.0,38.3896,38.4624,38.2621,38.3622,9508.0
2020-07-24 10:40:00,42.18,42.46,42.17,42.46,10470.0,38.4078,38.6627,38.3987,38.6627,10470.0
2020-07-24 10:50:00,42.49,42.7,42.47,42.65,13934.0,38.6901,38.8813,38.6718,38.8357,13934.0
2020-07-24 11:00:00,42.67,42.7,42.59,42.6,10218.0,38.854,38.8813,38.7811,38.7902,10218.0
2020-07-24 11:10:00,42.66,42.66,42.46,42.46,8710.0,38.8448,38.8448,38.6627,38.6627,8710.0
2020-07-24 11:20:00,42.45,42.66,42.45,42.6,16716.0,38.6536,38.8448,38.6536,38.7902,16716.0
2020-07-24 11:30:00,42.57,42.63,42.54,42.57,12374.0,38.7629,38.8175,38.7356,38.7629,12374.0
2020-07-24 11:40:00,42.55,42.59,42.5,42.54,10978.0,38.7447,38.7811,38.6992,38.7356,10978.0
2020-07-24 11:50:00,42.52,42.6,42.51,42.56,7436.0,38.7174,38.7902,38.7083,38.7538,7436.0
2020-07-24 12:00:00,42.59,42.6,42.48,42.48,15012.0,38.7811,38.7902,38.6809,38.6809,15012.0
2020-07-24 12:10:00,42.48,42.5,42.43,42.49,25524.0,38.6809,38.6992,38.6354,38.6901,25524.0
2020-07-24 12:20:00,42.52,42.6,42.52,42.58,8254.0,38.7174,38.7902,38.7174,38.772,8254.0
2020-07-24 12:30:00,42.57,42.6,42.54,42.54,9014.0,38.7629,38.7902,38.7356,38.7356,9014.0
2020-07-24 12:40:00,42.58,42.58,42.49,42.51,9350.0,38.772,38.772,38.6901,38.7083,9350.0
2020-07-24 12:50:00,42.54,42.55,42.46,42.5,18830.0,38.7356,38.7447,38.6627,38.6992,18830.0
2020-07-24 13:00:00,42.5,42.55,42.31,42.31,20752.0,38.6992,38.7447,38.5262,38.5262,20752.0
2020-07-24 13:10:00,42.29,42.3,42.1,42.11,25736.0,38.5079,38.517,38.3349,38.344,25736.0
2020-07-24 13:20:00,42.1,42.18,42.07,42.18,14494.0,38.3349,38.4078,38.3076,38.4078,14494.0
2020-07-24 13:30:00,42.16,42.18,42.09,42.14,12442.0,38.3896,38.4078,38.3258,38.3714,12442.0
2020-07-24 13:40:00,42.15,42.29,42.13,42.28,12608.0,38.3805,38.5079,38.3622,38.4988,12608.0
2020-07-24 13:50:00,42.27,42.29,42.22,42.27,15252.0,38.4897,38.5079,38.4442,38.4897,15252.0
2020-07-24 14:00:00,42.27,42.37,42.25,42.35,10188.0,38.4897,38.5808,38.4715,38.5626,10188.0
2020-07-24 14:10:00,42.37,42.37,42.28,42.28,12764.0,38.5808,38.5808,38.4988,38.4988,12764.0
2020-07-24 14:20:00,42.27,42.35,42.27,42.34,16370.0,38.4897,38.5626,38.4897,38.5535,16370.0
2020-07-24 14:30:00,42.33,42.35,42.25,42.35,15066.0,38.5444,38.5626,38.4715,38.5626,15066.0
2020-07-24 14:40:00,42.35,42.35,42.26,42.27,28120.0,38.5626,38.5626,38.4806,38.4897,28120.0
2020-07-24 14:50:00,42.29,42.31,42.23,42.31,21372.0,38.5079,38.5262,38.4533,38.5262,21372.0
2020-07-24 15:00:00,42.3,42.42,42.26,42.39,18444.0,38.517,38.6263,38.4806,38.599,18444.0
2020-07-24 15:10:00,42.4,42.55,42.37,42.39,62706.0,38.6081,38.7447,38.5808,38.599,62706.0
2020-07-24 15:20:00,42.38,42.44,42.35,42.37,34764.0,38.5899,38.6445,38.5626,38.5808,34764.0
2020-07-24 15:30:00,42.37,42.53,42.35,42.52,48478.0,38.5808,38.7265,38.5626,38.7174,48478.0
2020-07-24 15:40:00,42.52,42.52,42.31,42.35,46938.0,38.7174,38.7174,38.5262,38.5626,46938.0
2020-07-24 15:50:00,42.33,42.5,42.3,42.43,270504.0,38.5444,38.6992,38.517,38.6354,270504.0
2020-07-27 09:30:00,42.53,42.53,42.12,42.26,26198.0,38.7265,38.7265,38.3531,38.4806,26198.0
2020-07-27 09:40:00,42.15,42.54,42.13,42.35,8676.0,38.3805,38.7356,38.3622,38.5626,8676.0
2020-07-27 09:50:00,42.35,42.55,42.25,42.52,27832.0,38.5626,38.7447,38.4715,38.7174,27832.0
2020-07-27 10:00:00,42.52,42.75,42.51,42.58,21158.0,38.7174,38.9268,38.7083,38.772,21158.0
2020-07-27 10:10:00,42.65,42.91,42.64,42.87,15222.0,38.8357,39.0725,38.8266,39.0361,15222.0
2020-07-27 10:20:00,42.86,42.96,42.8,42.81,30562.0,39.027,39.118,38.9723,38.9814,30562.0
2020-07-27 10:30:00,42.81,42.9,42.71,42.89,17274.0,38.9814,39.0634,38.8904,39.0543,17274.0
2020-07-27 10:40:00,42.93,42.93,42.82,42.85,12322.0,39.0907,39.0907,38.9905,39.0179,12322.0
2020-07-27 10:50:00,42.83,42.87,42.8,42.84,11462.0,38.9996,39.0361,38.9723,39.0088,11462.0
2020-07-27 11:00:00,42.88,42.88,42.81,42.81,19706.0,39.0452,39.0452,38.9814,38.9814,19706.0
2020-07-27 11:10:00,42.8,42.8,42.54,42.63,21434.0,38.9723,38.9723,38.7356,38.8175,21434.0
2020-07-27 11:20:00,42.63,42.66,42.46,42.5,19506.0,38.8175,38.8448,38.6627,38.6992,19506.0
2020-07-27 11:30:00,42.53,42.61,42.43,42.45,12420.0,38.7265,38.7993,38.6354,38.6536,12420.0
2020-07-27 11:40:00,42.48,42.58,42.48,42.55,16954.0,38.6809,38.772,38.6809,38.7447,16954.0
2020-07-27 11:50:00,42.55,42.6,42.49,42.52,17686.0,38.7447,38.7902,38.6901,38.7174,17686.0
2020-07-27 12:00:00,42.53,42.53,42.44,42.5,13600.0,38.7265,38.7265,38.6445,38.6992,13600.0
2020-07-27 12:10:00,42.5,42.55,42.49,42.52,29806.0,38.6992,38.7447,38.6901,38.7174,29806.0
2020-07-27 12:20:00,42.51,42.81,42.51,42.74,13370.0,38.7083,38.9814,38.7083,38.9177,13370.0
2020-07-27 12:30:00,42.74,42.8,42.72,42.72,8552.0,38.9177,38.9723,38.8995,38.8995,8552.0
2020-07-27 12:40:00,42.73,42.76,42.71,42.72,11162.0,38.9086,38.9359,38.8904,38.8995,11162.0
2020-07-27 12:50:00,42.7,42.82,42.7,42.81,10194.0,38.8813,38.9905,38.8813,38.9814,10194.0
2020-07-27 13:00:00,42.84,42.86,42.76,42.76,15016.0,39.0088,39.027,38.9359,38.9359,15016.0
2020-07-27 13:10:00,42.78,42.83,42.74,42.82,6784.0,38.9541,38.9996,38.9177,38.9905,6784.0
2020-07-27 13:20:00,42.82,42.92,42.82,42.92,11966.0,38.9905,39.0816,38.9905,39.0816,11966.0
2020-07-27 13:30:00,42.92,42.97,42.91,42.96,14940.0,39.0816,39.1271,39.0725,39.118,14940.0
2020-07-27 13:40:00,42.96,42.96,42.83,42.85,15102.0,39.118,39.118,38.9996,39.0179,15102.0
2020-07-27 13:50:00,42.9,42.93,42.84,42.91,7800.0,39.0634,39.0907,39.0088,39.0725,7800.0
2020-07-27 14:00:00,42.91,42.97,42.85,42.95,12810.0,39.0725,39.1271,39.0179,39.1089,12810.0
2020-07-27 14:10:00,42.95,42.97,42.93,42.95,7212.0,39.1089,39.1271,39.0907,39.1089,7212.0
2020-07-27 14:20:00,42.99,43.09,42.99,43.04,11192.0,39.1453,39.2364,39.1453,39.1909,11192.0
2020-07-27 14:30:00,43.06,43.06,42.99,43.06,11454.0,39.2091,39.2091,39.1453,39.2091,11454.0
2020-07-27 14:40:00,43.05,43.05,42.93,42.93,12832.0,39.2,39.2,39.0907,39.0907,12832.0
2020-07-27 14:50:00,42.93,42.95,42.83,42.86,18836.0,39.0907,39.1089,38.9996,39.027,18836.0
2020-07-27 15:00:00,42.87,42.99,42.87,42.99,17310.0,39.0361,39.1453,39.0361,39.1453,17310.0
2020-07-27 15:10:00,43.01,43.09,42.99,43.05,20838.0,39.1635,39.2364,39.1453,39.2,20838.0
2020-07-27 15:20:00,43.05,43.08,42.96,43.04,32710.0,39.2,39.2273,39.118,39.1909,32710.0
2020-07-27 15:30:00,43.08,43.16,43.08,43.16,34946.0,39.2273,39.3001,39.2273,39.3001,34946.0
2020-07-27 15:40:00,43.16,43.24,43.16,43.24,53026.0,39.3001,39.373,39.3001,39.373,53026.0
2020-07-27 15:50:00,43.24,43.31,43.19,43.3,141008.0,39.373,39.4367,39.3275,39.4276,141008.0
2020-07-28 09:30:00,43.27,43.34,43.05,43.06,10468.0,39.4003,39.464,39.2,39.2091,10468.0
2020-07-28 09:40:00,43.03,43.1,42.69,42.97,45354.0,39.1818,39.2455,38.8722,39.1271,45354.0
2020-07-28 09:50:00,42.85,42.88,42.58,42.78,16612.0,39.0179,39.0452,38.772,38.9541,16612.0
2020-07-28 10:00:00,42.77,42.96,42.67,42.77,19708.0,38.945,39.118,38.854,38.945,19708.0
2020-07-28 10:10:00,42.81,42.82,42.59,42.73,8074.0,38.9814,38.9905,38.7811,38.9086,8074.0
2020-07-28 10:20:00,42.74,42.79,42.67,42.75,5578.0,38.9177,38.9632,38.854,38.9268,5578.0
2020-07-28 10:30:00,42.75,42.84,42.58,42.66,16314.0,38.9268,39.0088,38.772,38.8448,16314.0
2020-07-28 10:40:00,42.65,42.67,42.57,42.63,14028.0,38.8357,38.854,38.7629,38.8175,14028.0
2020-07-28 10:50:00,42.6,42.6,42.46,42.49,19710.0,38.7902,38.7902,38.6627,38.6901,19710.0
2020-07-28 11:00:00,42.48,42.49,42.31,42.41,23956.0,38.6809,38.6901,38.5262,38.6172,23956.0
2020-07-28 11:10:00,42.42,42.57,42.38,42.49,10660.0,38.6263,38.7629,38.5899,38.6901,10660.0
2020-07-28 11:20:00,42.49,42.76,42.48,42.74,20666.0,38.6901,38.9359,38.6809,38.9177,20666.0
2020-07-28 11:30:00,42.76,42.78,42.72,42.76,17014.0,38.9359,38.9541,38.8995,38.9359,17014.0
2020-07-28 11:40:00,42.76,42.79,42.72,42.74,6040.0,38.9359,38.9632,38.8995,38.9177,6040.0
2020-07-28 11:50:00,42.73,42.73,42.58,42.58,7830.0,38.9086,38.9086,38.772,38.772,7830.0
2020-07-28 12:00:00,42.59,42.6,42.49,42.57,19900.0,38.7811,38.7902,38.6901,38.7629,19900.0
2020-07-28 12:10:00,42.58,42.67,42.54,42.58,12294.0,38.772,38.854,38.7356,38.772,12294.0
2020-07-28 12:20:00,42.55,42.6,42.52,42.58,10390.0,38.7447,38.7902,38.7174,38.772,10390.0
2020-07-28 12:30:00,42.61,42.61,42.54,42.58,10840.0,38.7993,38.7993,38.7356,38.772,10840.0
2020-07-28 12:40:00,42.57,42.57,42.49,42.54,8002.0,38.7629,38.7629,38.6901,38.7356,8002.0
2020-07-28 12:50:00,42.52,42.52,42.45,42.47,8136.0,38.7174,38.7174,38.6536,38.6718,8136.0
2020-07-28 13:00:00,42.46,42.49,42.36,42.38,15960.0,38.6627,38.6901,38.5717,38.5899,15960.0
2020-07-28 13:10:00,42.38,42.41,42.32,42.41,23760.0,38.5899,38.6172,38.5353,38.6172,23760.0
2020-07-28 13:20:00,42.44,42.51,42.41,42.43,9108.0,38.6445,38.7083,38.6172,38.6354,9108.0
2020-07-28 13:30:00,42.43,42.48,42.43,42.46,9796.0,38.6354,38.6809,38.6354,38.6627,9796.0
2020-07-28 13:40:00,42.46,42.55,42.45,42.55,8610.0,38.6627,38.7447,38.6536,38.7447,8610.0
2020-07-28 13:50:00,42.55,42.58,42.54,42.55,16518.0,38.7447,38.772,38.7356,38.7447,16518.0
2020-07-28 14:00:00,42.53,42.57,42.51,42.54,9908.0,38.7265,38.7629,38.7083,38.7356,9908.0
2020-07-28 14:10:00,42.55,42.57,42.45,42.45,7920.0,38.7447,38.7629,38.6536,38.6536,7920.0
2020-07-28 14:20:00,42.45,42.46,42.29,42.29,17978.0,38.6536,38.6627,38.5079,38.5079,17978.0
2020-07-28 14:30:00,42.31,42.31,42.14,42.23,31432.0,38.5262,38.5262,38.3714,38.4533,31432.0
2020-07-28 14:40:00,42.24,42.29,42.13,42.13,19194.0,38.4624,38.5079,38.3622,38.3622,19194.0
2020-07-28 14:50:00,42.11,42.14,42.01,42.02,29190.0,38.344,38.3714,38.253,38.2621,29190.0
2020-07-28 15:00:00,42.04,42.06,41.93,41.94,18954.0,38.2803,38.2985,38.1801,38.1892,18954.0
2020-07-28 15:10:00,41.94,41.99,41.82,41.89,45856.0,38.1892,38.2348,38.08,38.1437,45856.0
2020-07-28 15:20:00,41.89,41.91,41.77,41.84,41308.0,38.1437,38.1619,38.0344,38.0982,41308.0
2020-07-28 15:30:00,41.83,41.96,41.8,41.87,38940.0,38.0891,38.2075,38.0618,38.1255,38940.0
2020-07-28 15:40:00,41.88,41.9,41.83,41.83,37904.0,38.1346,38.1528,38.0891,38.0891,37904.0
2020-07-28 15:50:00,41.81,41.83,41.69,41.81,194152.0,38.0709,38.0891,37.9616,38.0709,194152.0
2020-07-29 09:30:00,42.02,42.43,41.83,42.34,28664.0,38.2621,38.6354,38.0891,38.5535,28664.0
2020-07-29 09:40:00,42.25,42.49,42.23,42.48,231094.0,38.4715,38.6901,38.4533,38.6809,231094.0
2020-07-29 09:50:00,42.49,42.98,42.48,42.81,59952.0,38.6901,39.1362,38.6809,38.9814,59952.0
2020-07-29 10:00:00,42.81,42.93,42.66,42.7,53076.0,38.9814,39.0907,38.8448,38.8813,53076.0
2020-07-29 10:10:00,42.71,43.09,42.67,42.91,84912.0,38.8904,39.2364,38.854,39.0725,84912.0
2020-07-29 10:20:00,42.91,42.99,42.84,42.94,24990.0,39.0725,39.1453,39.0088,39.0998,24990.0
2020-07-29 10:30:00,42.94,43.01,42.77,42.93,25386.0,39.0998,39.1635,38.945,39.0907,25386.0
2020-07-29 10:40:00,42.94,42.99,42.85,42.9,24708.0,39.0998,39.1453,39.0179,39.0634,24708.0
2020-07-29 10:50:00,42.89,42.98,42.84,42.87,19944.0,39.0543,39.1362,39.0088,39.0361,19944.0
2020-07-29 11:00:00,42.88,42.91,42.69,42.77,19136.0,39.0452,39.0725,38.8722,38.945,19136.0
2020-07-29 11:10:00,42.77,42.84,42.7,42.71,14282.0,38.945,39.0088,38.8813,38.8904,14282.0
2020-07-29 11:20:00,42.69,42.78,42.63,42.74,84434.0,38.8722,38.9541,38.8175,38.9177,84434.0
2020-07-29 11:30:00,42.74,42.74,42.49,42.52,16014.0,38.9177,38.9177,38.6901,38.7174,16014.0
2020-07-29 11:40:00,42.51,42.58,42.45,42.58,12270.0,38.7083,38.772,38.6536,38.772,12270.0
2020-07-29 11:50:00,42.55,42.62,42.54,42.6,10062.0,38.7447,38.8084,38.7356,38.7902,10062.0
2020-07-29 12:00:00,42.59,42.59,42.48,42.49,11412.0,38.7811,38.7811,38.6809,38.6901,11412.0
2020-07-29 12:10:00,42.48,42.61,42.44,42.61,10500.0,38.6809,38.7993,38.6445,38.7993,10500.0
2020-07-29 12:20:00,42.62,42.74,42.62,42.67,12962.0,38.8084,38.9177,38.8084,38.854,12962.0
2020-07-29 12:30:00,42.69,42.81,42.66,42.74,19802.0,38.8722,38.9814,38.8448,38.9177,19802.0
2020-07-29 12:40:00,42.74,42.75,42.66,42.66,7622.0,38.9177,38.9268,38.8448,38.8448,7622.0
2020-07-29 12:50:00,42.67,42.73,42.66,42.7,12626.0,38.854,38.9086,38.8448,38.8813,12626.0
2020-07-29 13:00:00,42.7,42.7,42.52,42.52,6264.0,38.8813,38.8813,38.7174,38.7174,6264.0
2020-07-29 13:10:00,42.55,42.59,42.51,42.56,7578.0,38.7447,38.7811,38.7083,38.7538,7578.0
2020-07-29 13:20:00,42.56,42.78,42.54,42.76,15950.0,38.7538,38.9541,38.7356,38.9359,15950.0
2020-07-29 13:30:00,42.75,42.77,42.65,42.76,14146.0,38.9268,38.945,38.8357,38.9359,14146.0
2020-07-29 13:40:00,42.74,42.81,42.71,42.76,9698.0,38.9177,38.9814,38.8904,38.9359,9698.0
2020-07-29 13:50:00,42.74,42.76,42.68,42.7,11642.0,38.9177,38.9359,38.8631,38.8813,11642.0
2020-07-29 14:00:00,42.71,42.83,42.7,42.82,18804.0,38.8904,38.9996,38.8813,38.9905,18804.0
2020-07-29 14:10:00,42.81,42.85,42.77,42.83,13682.0,38.9814,39.0179,38.945,38.9996,13682.0
2020-07-29 14:20:00,42.85,43.01,42.85,42.99,33718.0,39.0179,39.1635,39.0179,39.1453,33718.0
2020-07-29 14:30:00,42.99,43.08,42.98,43.04,22858.0,39.1453,39.2273,39.1362,39.1909,22858.0
2020-07-29 14:40:00,43.05,43.05,42.88,42.95,27062.0,39.2,39.2,39.0452,39.1089,27062.0
2020-07-29 14:50:00,42.95,42.95,42.62,42.62,32638.0,39.1089,39.1089,38.8084,38.8084,32638.0
2020-07-29 15:00:00,42.61,42.64,42.52,42.59,29806.0,38.7993,38.8266,38.7174,38.7811,29806.0
2020-07-29 15:10:00,42.59,42.73,42.59,42.69,18692.0,38.7811,38.9086,38.7811,38.8722,18692.0
2020-07-29 15:20:00,42.72,42.78,42.71,42.77,22658.0,38.8995,38.9541,38.8904,38.945,22658.0
2020-07-29 15:30:00,42.78,42.87,42.75,42.8,20798.0,38.9541,39.0361,38.9268,38.9723,20798.0
2020-07-29 15:40:00,42.81,42.83,42.66,42.72,39700.0,38.9814,38.9996,38.8448,38.8995,39700.0
2020-07-29 15:50:00,42.7,42.82,42.65,42.76,151568.0,38.8813,38.9905,38.8357,38.9359,151568.0
2020-07-30 09:30:00,42.54,43.45,42.4,43.45,109126.0,38.7356,39.5642,38.6081,39.5642,109126.0
2020-07-30 09:40:00,43.37,43.77,43.37,43.55,53228.0,39.4914,39.8556,39.4914,39.6553,53228.0
2020-07-30 09:50:00,43.51,43.6,43.13,43.25,80164.0,39.6188,39.7008,39.2728,39.3821,80164.0
2020-07-30 10:00:00,43.26,43.6,43.2,43.6,50146.0,39.3912,39.7008,39.3366,39.7008,50146.0
2020-07-30 10:10:00,43.54,43.57,43.29,43.32,43722.0,39.6461,39.6735,39.4185,39.4458,43722.0
2020-07-30 10:20:00,43.3,43.42,43.08,43.28,48258.0,39.4276,39.5369,39.2273,39.4094,48258.0
2020-07-30 10:30:00,43.26,43.45,43.24,43.39,40680.0,39.3912,39.5642,39.373,39.5096,40680.0
2020-07-30 10:40:00,43.41,43.47,43.04,43.06,45230.0,39.5278,39.5824,39.1909,39.2091,45230.0
2020-07-30 10:50:00,43.01,43.07,42.91,42.99,14008.0,39.1635,39.2182,39.0725,39.1453,14008.0
2020-07-30 11:00:00,42.97,43.1,42.95,42.95,27952.0,39.1271,39.2455,39.1089,39.1089,27952.0
2020-07-30 11:10:00,42.96,42.99,42.78,42.93,24462.0,39.118,39.1453,38.9541,39.0907,24462.0
2020-07-30 11:20:00,42.96,43.12,42.93,43.05,11898.0,39.118,39.2637,39.0907,39.2,11898.0
2020-07-30 11:30:00,43.05,43.17,42.94,43.17,20638.0,39.2,39.3092,39.0998,39.3092,20638.0
2020-07-30 11:40:00,43.17,43.31,43.15,43.22,48768.0,39.3092,39.4367,39.291,39.3548,48768.0
2020-07-30 11:50:00,43.24,43.4,43.2,43.3,37690.0,39.373,39.5187,39.3366,39.4276,37690.0
2020-07-30 12:00:00,43.35,43.4,43.23,43.25,21702.0,39.4731,39.5187,39.3639,39.3821,21702.0
2020-07-30 12:10:00,43.27,43.45,43.23,43.36,30770.0,39.4003,39.5642,39.3639,39.4822,30770.0
2020-07-30 12:20:00,43.34,43.34,43.27,43.31,9736.0,39.464,39.464,39.4003,39.4367,9736.0
2020-07-30 12:30:00,43.36,43.36,43.28,43.31,17894.0,39.4822,39.4822,39.4094,39.4367,17894.0
2020-07-30 12:40:00,43.32,43.39,43.28,43.28,22578.0,39.4458,39.5096,39.4094,39.4094,22578.0
2020-07-30 12:50:00,43.27,43.32,43.24,43.32,31204.0,39.4003,39.4458,39.373,39.4458,31204.0
2020-07-30 13:00:00,43.3,43.35,43.27,43.35,11458.0,39.4276,39.4731,39.4003,39.4731,11458.0
2020-07-30 13:10:00,43.35,43.38,43.3,43.36,13580.0,39.4731,39.5005,39.4276,39.4822,13580.0
2020-07-30 13:20:00,43.35,43.35,43.26,43.34,16416.0,39.4731,39.4731,39.3912,39.464,16416.0
2020-07-30 13:30:00,43.32,43.32,43.2,43.26,45106.0,39.4458,39.4458,39.3366,39.3912,45106.0
2020-07-30 13:40:00,43.26,43.43,43.26,43.36,19200.0,39.3912,39.546,39.3912,39.4822,19200.0
2020-07-30 13:50:00,43.38,43.67,43.38,43.58,93846.0,39.5005,39.7645,39.5005,39.6826,93846.0
2020-07-30 14:00:00,43.58,43.59,43.45,43.58,10846.0,39.6826,39.6917,39.5642,39.6826,10846.0
2020-07-30 14:10:00,43.55,43.57,43.49,43.56,15558.0,39.6553,39.6735,39.6006,39.6644,15558.0
2020-07-30 14:20:00,43.54,43.57,43.43,43.44,18868.0,39.6461,39.6735,39.546,39.5551,18868.0
2020-07-30 14:30:00,43.47,43.6,43.47,43.59,32856.0,39.5824,39.7008,39.5824,39.6917,32856.0
2020-07-30 14:40:00,43.6,43.69,43.6,43.65,30220.0,39.7008,39.7827,39.7008,39.7463,30220.0
2020-07-30 14:50:00,43.67,43.69,43.56,43.64,41794.0,39.7645,39.7827,39.6644,39.7372,41794.0
2020-07-30 15:00:00,43.66,43.69,43.6,43.61,32106.0,39.7554,39.7827,39.7008,39.7099,32106.0
2020-07-30 15:10:00,43.61,43.79,43.6,43.74,79748.0,39.7099,39.8738,39.7008,39.8283,79748.0
2020-07-30 15:20:00,43.76,43.93,43.72,43.76,62008.0,39.8465,40.0013,39.8101,39.8465,62008.0
2020-07-30 15:30:00,43.75,43.84,43.67,43.67,51692.0,39.8374,39.9193,39.7645,39.7645,51692.0
2020-07-30 15:40:00,43.69,43.76,43.65,43.74,70450.0,39.7827,39.8465,39.7463,39.8283,70450.0
2020-07-30 15:50:00,43.75,43.84,43.7,43.83,204604.0,39.8374,39.9193,39.7918,39.9102,204604.0
2020-07-31 09:30:00,44.01,44.16,43.38,43.43,63006.0,40.0741,40.2107,39.5005,39.546,63006.0
2020-07-31 09:40:00,43.42,43.55,43.35,43.43,24874.0,39.5369,39.6553,39.4731,39.546,24874.0
2020-07-31 09:50:00,43.42,43.57,43.41,43.56,26072.0,39.5369,39.6735,39.5278,39.6644,26072.0
2020-07-31 10:00:00,43.59,43.66,43.48,43.49,25284.0,39.6917,39.7554,39.5915,39.6006,25284.0
2020-07-31 10:10:00,43.48,43.48,43.04,43.11,55970.0,39.5915,39.5915,39.1909,39.2546,55970.0
2020-07-31 10:20:00,43.1,43.42,43.06,43.35,36064.0,39.2455,39.5369,39.2091,39.4731,36064.0
2020-07-31 10:30:00,43.37,43.49,43.32,43.44,19668.0,39.4914,39.6006,39.4458,39.5551,19668.0
2020-07-31 10:40:00,43.43,43.43,43.2,43.35,32828.0,39.546,39.546,39.3366,39.4731,32828.0
2020-07-31 10:50:00,43.31,43.38,43.2,43.38,18830.0,39.4367,39.5005,39.3366,39.5005,18830.0
2020-07-31 11:00:00,43.34,43.54,43.33,43.46,18244.0,39.464,39.6461,39.4549,39.5733,18244.0
2020-07-31 11:10:00,43.46,43.47,43.29,43.35,25396.0,39.5733,39.5824,39.4185,39.4731,25396.0
2020-07-31 11:20:00,43.37,43.38,43.24,43.24,14896.0,39.4914,39.5005,39.373,39.373,14896.0
2020-07-31 11:30:00,43.26,43.34,43.19,43.21,14256.0,39.3912,39.464,39.3275,39.3457,14256.0
2020-07-31 11:40:00,43.19,43.41,43.17,43.39,11664.0,39.3275,39.5278,39.3092,39.5096,11664.0
2020-07-31 11:50:00,43.37,43.37,43.1,43.2,23850.0,39.4914,39.4914,39.2455,39.3366,23850.0
2020-07-31 12:00:00,43.2,43.23,43.08,43.1,11014.0,39.3366,39.3639,39.2273,39.2455,11014.0
2020-07-31 12:10:00,43.13,43.18,43.0,43.08,22396.0,39.2728,39.3183,39.1544,39.2273,22396.0
2020-07-31 12:20:00,43.08,43.24,43.07,43.24,10632.0,39.2273,39.373,39.2182,39.373,10632.0
2020-07-31 12:30:00,43.22,43.22,42.87,42.89,19522.0,39.3548,39.3548,39.0361,39.0543,19522.0
2020-07-31 12:40:00,42.92,42.96,42.83,42.84,11382.0,39.0816,39.118,38.9996,39.0088,11382.0
2020-07-31 12:50:00,42.84,42.89,42.82,42.88,11138.0,39.0088,39.0543,38.9905,39.0452,11138.0
2020-07-31 13:00:00,42.86,43.01,42.85,42.99,13228.0,39.027,39.1635,39.0179,39.1453,13228.0
2020-07-31 13:10:00,43.0,43.05,42.92,43.0,16000.0,39.1544,39.2,39.0816,39.1544,16000.0
2020-07-31 13:20:00,43.02,43.16,43.02,43.08,13000.0,39.1727,39.3001,39.1727,39.2273,13000.0
2020-07-31 13:30:00,43.09,43.1,43.01,43.01,13032.0,39.2364,39.2455,39.1635,39.1635,13032.0
2020-07-31 13:40:00,43.02,43.05,42.92,42.96,14534.0,39.1727,39.2,39.0816,39.118,14534.0
2020-07-31 13:50:00,42.98,42.98,42.79,42.79,12282.0,39.1362,39.1362,38.9632,38.9632,12282.0
2020-07-31 14:00:00,42.8,42.86,42.71,42.72,20616.0,38.9723,39.027,38.8904,38.8995,20616.0
2020-07-31 14:10:00,42.73,42.88,42.73,42.88,8088.0,38.9086,39.0452,38.9086,39.0452,8088.0
2020-07-31 14:20:00,42.88,42.98,42.88,42.97,11036.0,39.0452,39.1362,39.0452,39.1271,11036.0
2020-07-31 14:30:00,42.98,43.05,42.94,42.99,26636.0,39.1362,39.2,39.0998,39.1453,26636.0
2020-07-31 14:40:00,42.99,43.11,42.97,43.06,17552.0,39.1453,39.2546,39.1271,39.2091,17552.0
2020-07-31 14:50:00,43.07,43.09,43.02,43.09,31632.0,39.2182,39.2364,39.1727,39.2364,31632.0
2020-07-31 15:00:00,43.09,43.24,43.09,43.17,19778.0,39.2364,39.373,39.2364,39.3092,19778.0
2020-07-31 15:10:00,43.17,43.24,43.1,43.23,21456.0,39.3092,39.373,39.2455,39.3639,21456.0
2020-07-31 15:20:00,43.23,43.38,43.23,43.37,25796.0,39.3639,39.5005,39.3639,39.4914,25796.0
2020-07-31 15:30:00,43.36,43.38,43.27,43.3,44020.0,39.4822,39.5005,39.4003,39.4276,44020.0
2020-07-31 15:40:00,43.31,43.45,43.29,43.44,79962.0,39.4367,39.5642,39.4185,39.5551,79962.0
2020-07-31 15:50:00,43.43,43.59,43.4,43.59,217538.0,39.546,39.6917,39.5187,39.6917,217538.0
2020-08-03 09:30:00,43.75,44.41,43.75,44.31,69410.0,39.8374,40.4383,39.8374,40.3473,69410.0
2020-08-03 09:40:00,44.26,44.88,44.19,44.74,171118.0,40.3018,40.8663,40.238,40.7388,171118.0
2020-08-03 09:50:00,44.72,44.83,44.6,44.81,141888.0,40.7206,40.8208,40.6114,40.8026,141888.0
2020-08-03 10:00:00,44.78,45.37,44.78,45.16,213394.0,40.7753,41.3125,40.7753,41.1213,213394.0
2020-08-03 10:10:00,45.14,45.2,45.07,45.15,117154.0,41.1031,41.1577,41.0393,41.1122,117154.0
2020-08-03 10:20:00,45.21,45.52,45.2,45.28,111994.0,41.1668,41.4491,41.1577,41.2305,111994.0
2020-08-03 10:30:00,45.28,45.49,45.26,45.3,94726.0,41.2305,41.4218,41.2123,41.2487,94726.0
2020-08-03 10:40:00,45.32,45.34,44.88,44.99,159866.0,41.267,41.2852,40.8663,40.9665,159866.0
2020-08-03 10:50:00,44.99,45.0,44.73,44.77,37554.0,40.9665,40.9756,40.7297,40.7661,37554.0
2020-08-03 11:00:00,44.79,44.81,44.6,44.73,54578.0,40.7844,40.8026,40.6114,40.7297,54578.0
2020-08-03 11:10:00,44.73,44.73,44.43,44.44,29700.0,40.7297,40.7297,40.4566,40.4657,29700.0
2020-08-03 11:20:00,44.45,44.55,44.29,44.29,19442.0,40.4748,40.5658,40.3291,40.3291,19442.0
2020-08-03 11:30:00,44.27,44.38,44.2,44.24,22476.0,40.3109,40.411,40.2471,40.2835,22476.0
2020-08-03 11:40:00,44.28,44.37,44.17,44.29,87740.0,40.32,40.4019,40.2198,40.3291,87740.0
2020-08-03 11:50:00,44.29,44.31,44.19,44.2,20354.0,40.3291,40.3473,40.238,40.2471,20354.0
2020-08-03 12:00:00,44.21,44.21,44.01,44.02,12994.0,40.2562,40.2562,40.0741,40.0832,12994.0
2020-08-03 12:10:00,44.02,44.09,43.98,44.08,12648.0,40.0832,40.147,40.0468,40.1379,12648.0
2020-08-03 12:20:00,44.09,44.22,44.05,44.1,73326.0,40.147,40.2653,40.1105,40.1561,73326.0
2020-08-03 12:30:00,44.1,44.23,44.1,44.19,32780.0,40.1561,40.2744,40.1561,40.238,32780.0
2020-08-03 12:40:00,44.18,44.34,44.17,44.28,18230.0,40.2289,40.3746,40.2198,40.32,18230.0
2020-08-03 12:50:00,44.27,44.32,44.2,44.24,24772.0,40.3109,40.3564,40.2471,40.2835,24772.0
2020-08-03 13:00:00,44.24,44.24,44.05,44.1,6194.0,40.2835,40.2835,40.1105,40.1561,6194.0
2020-08-03 13:10:00,44.13,44.13,43.99,44.04,11960.0,40.1834,40.1834,40.0559,40.1014,11960.0
2020-08-03 13:20:00,44.02,44.06,43.95,43.98,12870.0,40.0832,40.1196,40.0195,40.0468,12870.0
2020-08-03 13:30:00,43.96,44.0,43.76,43.78,21606.0,40.0286,40.065,39.8465,39.8647,21606.0
2020-08-03 13:40:00,43.78,43.96,43.78,43.9,18000.0,39.8647,40.0286,39.8647,39.974,18000.0
2020-08-03 13:50:00,43.93,43.94,43.86,43.91,13902.0,40.0013,40.0104,39.9375,39.9831,13902.0
2020-08-03 14:00:00,43.92,43.92,43.81,43.84,13010.0,39.9922,39.9922,39.892,39.9193,13010.0
2020-08-03 14:10:00,43.87,43.95,43.84,43.92,21624.0,39.9466,40.0195,39.9193,39.9922,21624.0
2020-08-03 14:20:00,43.94,44.1,43.76,43.82,85284.0,40.0104,40.1561,39.8465,39.9011,85284.0
2020-08-03 14:30:00,43.84,43.92,43.82,43.85,14224.0,39.9193,39.9922,39.9011,39.9284,14224.0
2020-08-03 14:40:00,43.85,43.88,43.81,43.81,22110.0,39.9284,39.9557,39.892,39.892,22110.0
2020-08-03 14:50:00,43.8,43.86,43.72,43.85,38112.0,39.8829,39.9375,39.8101,39.9284,38112.0
2020-08-03 15:00:00,43.85,43.9,43.78,43.84,21818.0,39.9284,39.974,39.8647,39.9193,21818.0
2020-08-03 15:10:00,43.84,43.86,43.63,43.63,30160.0,39.9193,39.9375,39.7281,39.7281,30160.0
2020-08-03 15:20:00,43.66,43.71,43.55,43.58,33042.0,39.7554,39.8009,39.6553,39.6826,33042.0
2020-08-03 15:30:00,43.57,43.64,43.51,43.59,53162.0,39.6735,39.7372,39.6188,39.6917,53162.0
2020-08-03 15:40:00,43.6,43.68,43.58,43.66,79938.0,39.7008,39.7736,39.6826,39.7554,79938.0
2020-08-03 15:50:00,43.63,43.67,43.48,43.48,259416.0,39.7281,39.7645,39.5915,39.5915,259416.0
2020-08-04 09:30:00,43.22,43.49,42.56,42.62,57940.0,39.3548,39.6006,38.7538,38.8084,57940.0
2020-08-04 09:40:00,42.62,42.82,42.47,42.73,82560.0,38.8084,38.9905,38.6718,38.9086,82560.0
2020-08-04 09:50:00,42.77,43.04,42.76,42.87,45500.0,38.945,39.1909,38.9359,39.0361,45500.0
2020-08-04 10:00:00,42.85,43.16,42.79,43.16,59698.0,39.0179,39.3001,38.9632,39.3001,59698.0
2020-08-04 10:10:00,43.15,43.31,43.12,43.13,19688.0,39.291,39.4367,39.2637,39.2728,19688.0
2020-08-04 10:20:00,43.14,43.27,43.1,43.17,13478.0,39.2819,39.4003,39.2455,39.3092,13478.0
2020-08-04 10:30:00,43.2,43.27,43.04,43.11,18120.0,39.3366,39.4003,39.1909,39.2546,18120.0
2020-08-04 10:40:00,43.14,43.34,43.13,43.27,8000.0,39.2819,39.464,39.2728,39.4003,8000.0
2020-08-04 10:50:00,43.33,43.42,43.28,43.34,50040.0,39.4549,39.5369,39.4094,39.464,50040.0
2020-08-04 11:00:00,43.32,43.42,43.3,43.42,10672.0,39.4458,39.5369,39.4276,39.5369,10672.0
2020-08-04 11:10:00,43.41,43.45,43.35,43.39,15684.0,39.5278,39.5642,39.4731,39.5096,15684.0
2020-08-04 11:20:00,43.37,43.38,43.26,43.37,21602.0,39.4914,39.5005,39.3912,39.4914,21602.0
2020-08-04 11:30:00,43.41,43.48,43.29,43.29,10886.0,39.5278,39.5915,39.4185,39.4185,10886.0
2020-08-04 11:40:00,43.3,43.44,43.3,43.38,5768.0,39.4276,39.5551,39.4276,39.5005,5768.0
2020-08-04 11:50:00,43.43,43.62,43.43,43.6,41120.0,39.546,39.719,39.546,39.7008,41120.0
2020-08-04 12:00:00,43.62,43.63,43.26,43.27,48354.0,39.719,39.7281,39.3912,39.4003,48354.0
2020-08-04 12:10:00,43.24,43.27,43.2,43.23,12410.0,39.373,39.4003,39.3366,39.3639,12410.0
2020-08-04 12:20:00,43.24,43.38,43.24,43.36,6520.0,39.373,39.5005,39.373,39.4822,6520.0
2020-08-04 12:30:00,43.38,43.45,43.37,43.44,5254.0,39.5005,39.5642,39.4914,39.5551,5254.0
2020-08-04 12:40:00,43.43,43.43,43.23,43.23,10382.0,39.546,39.546,39.3639,39.3639,10382.0
2020-08-04 12:50:00,43.23,43.29,43.21,43.29,6568.0,39.3639,39.4185,39.3457,39.4185,6568.0
2020-08-04 13:00:00,43.32,43.34,43.27,43.32,9858.0,39.4458,39.464,39.4003,39.4458,9858.0
2020-08-04 13:10:00,43.34,43.46,43.34,43.42,5780.0,39.464,39.5733,39.464,39.5369,5780.0
2020-08-04 13:20:00,43.43,43.43,43.3,43.34,42462.0,39.546,39.546,39.4276,39.464,42462.0
2020-08-04 13:30:00,43.35,43.35,43.19,43.2,8216.0,39.4731,39.4731,39.3275,39.3366,8216.0
2020-08-04 13:40:00,43.21,43.29,43.19,43.23,8044.0,39.3457,39.4185,39.3275,39.3639,8044.0
2020-08-04 13:50:00,43.22,43.33,43.22,43.33,7230.0,39.3548,39.4549,39.3548,39.4549,7230.0
2020-08-04 14:00:00,43.33,43.35,43.24,43.32,9228.0,39.4549,39.4731,39.373,39.4458,9228.0
2020-08-04 14:10:00,43.34,43.37,43.32,43.33,8080.0,39.464,39.4914,39.4458,39.4549,8080.0
2020-08-04 14:20:00,43.35,43.37,43.24,43.3,31872.0,39.4731,39.4914,39.373,39.4276,31872.0
2020-08-04 14:30:00,43.28,43.3,43.01,43.02,24526.0,39.4094,39.4276,39.1635,39.1727,24526.0
2020-08-04 14:40:00,43.02,43.21,43.01,43.21,19652.0,39.1727,39.3457,39.1635,39.3457,19652.0
2020-08-04 14:50:00,43.23,43.42,43.21,43.42,19214.0,39.3639,39.5369,39.3457,39.5369,19214.0
2020-08-04 15:00:00,43.44,43.45,43.37,43.4,27376.0,39.5551,39.5642,39.4914,39.5187,27376.0
2020-08-04 15:10:00,43.41,43.62,43.4,43.59,19554.0,39.5278,39.719,39.5187,39.6917,19554.0
2020-08-04 15:20:00,43.59,43.79,43.58,43.66,48934.0,39.6917,39.8738,39.6826,39.7554,48934.0
2020-08-04 15:30:00,43.66,43.81,43.63,43.81,33952.0,39.7554,39.892,39.7281,39.892,33952.0
2020-08-04 15:40:00,43.8,43.86,43.69,43.85,112478.0,39.8829,39.9375,39.7827,39.9284,112478.0
2020-08-04 15:50:00,43.85,43.98,43.83,43.98,191742.0,39.9284,40.0468,39.9102,40.0468,191742.0
2020-08-05 09:30:00,44.1,44.39,44.04,44.19,45658.0,40.1561,40.4201,40.1014,40.238,45658.0
2020-08-05 09:40:00,44.19,44.19,43.73,43.74,53412.0,40.238,40.238,39.8192,39.8283,53412.0
2020-08-05 09:50:00,43.71,43.97,43.66,43.97,47638.0,39.8009,40.0377,39.7554,40.0377,47638.0
2020-08-05 10:00:00,43.96,44.07,43.88,43.88,9658.0,40.0286,40.1288,39.9557,39.9557,9658.0
2020-08-05 10:10:00,43.88,43.91,43.68,43.73,17292.0,39.9557,39.9831,39.7736,39.8192,17292.0
2020-08-05 10:20:00,43.74,43.79,43.65,43.66,8878.0,39.8283,39.8738,39.7463,39.7554,8878.0
2020-08-05 10:30:00,43.68,43.69,43.56,43.65,12356.0,39.7736,39.7827,39.6644,39.7463,12356.0
2020-08-05 10:40:00,43.64,43.71,43.6,43.66,17722.0,39.7372,39.8009,39.7008,39.7554,17722.0
2020-08-05 10:50:00,43.67,43.77,43.65,43.75,24328.0,39.7645,39.8556,39.7463,39.8374,24328.0
2020-08-05 11:00:00,43.77,43.93,43.77,43.88,18296.0,39.8556,40.0013,39.8556,39.9557,18296.0
2020-08-05 11:10:00,43.9,43.91,43.73,43.9,13102.0,39.974,39.9831,39.8192,39.974,13102.0
2020-08-05 11:20:00,43.92,44.03,43.9,44.0,11246.0,39.9922,40.0923,39.974,40.065,11246.0
2020-08-05 11:30:00,44.03,44.03,43.95,43.99,11016.0,40.0923,40.0923,40.0195,40.0559,11016.0
2020-08-05 11:40:00,43.95,43.97,43.87,43.97,13798.0,40.0195,40.0377,39.9466,40.0377,13798.0
2020-08-05 11:50:00,43.99,44.02,43.94,44.02,68356.0,40.0559,40.0832,40.0104,40.0832,68356.0
2020-08-05 12:00:00,44.02,44.02,43.95,44.0,17156.0,40.0832,40.0832,40.0195,40.065,17156.0
2020-08-05 12:10:00,43.97,44.02,43.97,44.0,6922.0,40.0377,40.0832,40.0377,40.065,6922.0
2020-08-05 12:20:00,44.0,44.02,43.97,43.99,3536.0,40.065,40.0832,40.0377,40.0559,3536.0
2020-08-05 12:30:00,43.91,44.02,43.91,44.02,5874.0,39.9831,40.0832,39.9831,40.0832,5874.0
2020-08-05 12:40:00,44.02,44.19,44.0,44.14,8086.0,40.0832,40.238,40.065,40.1925,8086.0
2020-08-05 12:50:00,44.16,44.24,44.15,44.18,9632.0,40.2107,40.2835,40.2016,40.2289,9632.0
2020-08-05 13:00:00,44.2,44.27,44.18,44.27,23554.0,40.2471,40.3109,40.2289,40.3109,23554.0
2020-08-05 13:10:00,44.27,44.38,44.25,44.34,15274.0,40.3109,40.411,40.2927,40.3746,15274.0
2020-08-05 13:20:00,44.33,44.41,44.24,44.4,27074.0,40.3655,40.4383,40.2835,40.4292,27074.0
2020-08-05 13:30:00,44.44,44.48,44.4,44.48,20034.0,40.4657,40.5021,40.4292,40.5021,20034.0
2020-08-05 13:40:00,44.5,44.52,44.44,44.49,48552.0,40.5203,40.5385,40.4657,40.5112,48552.0
2020-08-05 13:50:00,44.51,44.52,44.47,44.51,10286.0,40.5294,40.5385,40.493,40.5294,10286.0
2020-08-05 14:00:00,44.52,44.52,44.45,44.45,8980.0,40.5385,40.5385,40.4748,40.4748,8980.0
2020-08-05 14:10:00,44.45,44.51,44.45,44.48,4802.0,40.4748,40.5294,40.4748,40.5021,4802.0
2020-08-05 14:20:00,44.48,44.52,44.48,44.5,20738.0,40.5021,40.5385,40.5021,40.5203,20738.0
2020-08-05 14:30:00,44.49,44.54,44.46,44.49,12464.0,40.5112,40.5567,40.4839,40.5112,12464.0
2020-08-05 14:40:00,44.49,44.52,44.47,44.5,14018.0,40.5112,40.5385,40.493,40.5203,14018.0
2020-08-05 14:50:00,44.5,44.51,44.48,44.48,12364.0,40.5203,40.5294,40.5021,40.5021,12364.0
2020-08-05 15:00:00,44.49,44.55,44.4,44.41,33628.0,40.5112,40.5658,40.4292,40.4383,33628.0
2020-08-05 15:10:00,44.41,44.47,44.38,44.46,11104.0,40.4383,40.493,40.411,40.4839,11104.0
2020-08-05 15:20:00,44.44,44.45,44.3,44.32,24744.0,40.4657,40.4748,40.3382,40.3564,24744.0
2020-08-05 15:30:00,44.32,44.38,44.27,44.27,35764.0,40.3564,40.411,40.3109,40.3109,35764.0
2020-08-05 15:40:00,44.27,44.31,44.16,44.24,76024.0,40.3109,40.3473,40.2107,40.2835,76024.0
2020-08-05 15:50:00,44.24,44.4,44.21,44.31,224138.0,40.2835,40.4292,40.2562,40.3473,224138.0
2020-08-06 09:30:00,44.59,44.77,44.34,44.37,50516.0,40.6022,40.7661,40.3746,40.4019,50516.0
2020-08-06 09:40:00,44.34,44.6,44.34,44.4,9522.0,40.3746,40.6114,40.3746,40.4292,9522.0
2020-08-06 09:50:00,44.45,44.63,44.45,44.54,22074.0,40.4748,40.6387,40.4748,40.5567,22074.0
2020-08-06 10:00:00,44.56,44.58,44.47,44.48,53504.0,40.5749,40.5931,40.493,40.5021,53504.0
2020-08-06 10:10:00,44.47,44.5,44.33,44.33,9668.0,40.493,40.5203,40.3655,40.3655,9668.0
2020-08-06 10:20:00,44.32,44.52,44.2,44.37,16538.0,40.3564,40.5385,40.2471,40.4019,16538.0
2020-08-06 10:30:00,44.35,44.58,44.35,44.44,8964.0,40.3837,40.5931,40.3837,40.4657,8964.0
2020-08-06 10:40:00,44.38,44.4,44.19,44.23,19862.0,40.411,40.4292,40.238,40.2744,19862.0
2020-08-06 10:50:00,44.19,44.34,44.12,44.33,9118.0,40.238,40.3746,40.1743,40.3655,9118.0
2020-08-06 11:00:00,44.35,44.37,44.27,44.33,8668.0,40.3837,40.4019,40.3109,40.3655,8668.0
2020-08-06 11:10:00,44.35,44.35,44.22,44.22,11554.0,40.3837,40.3837,40.2653,40.2653,11554.0
2020-08-06 11:20:00,44.23,44.27,44.16,44.2,9358.0,40.2744,40.3109,40.2107,40.2471,9358.0
2020-08-06 11:30:00,44.2,44.3,44.16,44.22,13902.0,40.2471,40.3382,40.2107,40.2653,13902.0
2020-08-06 11:40:00,44.23,44.24,44.19,44.2,8104.0,40.2744,40.2835,40.238,40.2471,8104.0
2020-08-06 11:50:00,44.19,44.19,44.06,44.09,8482.0,40.238,40.238,40.1196,40.147,8482.0
2020-08-06 12:00:00,44.09,44.15,44.07,44.15,11588.0,40.147,40.2016,40.1288,40.2016,11588.0
2020-08-06 12:10:00,44.14,44.41,44.13,44.35,73514.0,40.1925,40.4383,40.1834,40.3837,73514.0
2020-08-06 12:20:00,44.35,44.38,44.25,44.3,13326.0,40.3837,40.411,40.2927,40.3382,13326.0
2020-08-06 12:30:00,44.29,44.35,44.27,44.31,43878.0,40.3291,40.3837,40.3109,40.3473,43878.0
2020-08-06 12:40:00,44.31,44.42,44.29,44.42,5826.0,40.3473,40.4474,40.3291,40.4474,5826.0
2020-08-06 12:50:00,44.43,44.54,44.38,44.52,19432.0,40.4566,40.5567,40.411,40.5385,19432.0
2020-08-06 13:00:00,44.51,44.52,44.44,44.44,9738.0,40.5294,40.5385,40.4657,40.4657,9738.0
2020-08-06 13:10:00,44.46,44.47,44.45,44.47,4360.0,40.4839,40.493,40.4748,40.493,4360.0
2020-08-06 13:20:00,44.49,44.52,44.43,44.44,10318.0,40.5112,40.5385,40.4566,40.4657,10318.0
2020-08-06 13:30:00,44.44,44.52,44.44,44.52,9842.0,40.4657,40.5385,40.4657,40.5385,9842.0
2020-08-06 13:40:00,44.55,44.55,44.44,44.51,12600.0,40.5658,40.5658,40.4657,40.5294,12600.0
2020-08-06 13:50:00,44.49,44.49,44.44,44.48,8162.0,40.5112,40.5112,40.4657,40.5021,8162.0
2020-08-06 14:00:00,44.49,44.57,44.49,44.51,30260.0,40.5112,40.584,40.5112,40.5294,30260.0
2020-08-06 14:10:00,44.51,44.71,44.49,44.62,22750.0,40.5294,40.7115,40.5112,40.6296,22750.0
2020-08-06 14:20:00,44.61,44.73,44.59,44.73,19538.0,40.6205,40.7297,40.6022,40.7297,19538.0
2020-08-06 14:30:00,44.74,44.76,44.68,44.75,16504.0,40.7388,40.757,40.6842,40.7479,16504.0
2020-08-06 14:40:00,44.76,44.88,44.76,44.84,24422.0,40.757,40.8663,40.757,40.8299,24422.0
2020-08-06 14:50:00,44.85,44.89,44.84,44.84,31852.0,40.839,40.8754,40.8299,40.8299,31852.0
2020-08-06 15:00:00,44.85,45.0,44.83,44.94,58722.0,40.839,40.9756,40.8208,40.9209,58722.0
2020-08-06 15:10:00,44.94,45.0,44.92,44.96,36852.0,40.9209,40.9756,40.9027,40.9392,36852.0
2020-08-06 15:20:00,44.96,44.97,44.82,44.89,30382.0,40.9392,40.9483,40.8117,40.8754,30382.0
2020-08-06 15:30:00,44.89,44.93,44.85,44.86,32784.0,40.8754,40.9118,40.839,40.8481,32784.0
2020-08-06 15:40:00,44.85,44.86,44.75,44.77,63874.0,40.839,40.8481,40.7479,40.7661,63874.0
2020-08-06 15:50:00,44.76,44.93,44.76,44.87,142218.0,40.757,40.9118,40.757,40.8572,142218.0
2020-08-07 09:30:00,44.73,44.97,44.62,44.63,61378.0,40.7297,40.9483,40.6296,40.6387,61378.0
2020-08-07 09:40:00,44.6,44.92,44.6,44.92,22974.0,40.6114,40.9027,40.6114,40.9027,22974.0
2020-08-07 09:50:00,44.9,44.99,44.85,44.89,6112.0,40.8845,40.9665,40.839,40.8754,6112.0
2020-08-07 10:00:00,44.85,45.18,44.83,45.05,27206.0,40.839,41.1395,40.8208,41.0211,27206.0
2020-08-07 10:10:00,45.08,45.37,45.08,45.31,19252.0,41.0484,41.3125,41.0484,41.2579,19252.0
2020-08-07 10:20:00,45.33,45.44,45.19,45.44,41426.0,41.2761,41.3762,41.1486,41.3762,41426.0
2020-08-07 10:30:00,45.42,45.63,45.37,45.6,45282.0,41.358,41.5492,41.3125,41.5219,45282.0
2020-08-07 10:40:00,45.63,45.83,45.6,45.74,39774.0,41.5492,41.7314,41.5219,41.6494,39774.0
2020-08-07 10:50:00,45.74,45.83,45.71,45.71,48360.0,41.6494,41.7314,41.6221,41.6221,48360.0
2020-08-07 11:00:00,45.7,45.97,45.54,45.96,43932.0,41.613,41.8588,41.4673,41.8497,43932.0
2020-08-07 11:10:00,45.97,46.13,45.68,45.92,77338.0,41.8588,42.0045,41.5948,41.8133,77338.0
2020-08-07 11:20:00,45.94,46.03,45.89,45.93,50960.0,41.8315,41.9135,41.786,41.8224,50960.0
2020-08-07 11:30:00,45.91,46.02,45.85,45.91,60656.0,41.8042,41.9044,41.7496,41.8042,60656.0
2020-08-07 11:40:00,45.91,46.13,45.88,45.9,98680.0,41.8042,42.0045,41.7769,41.7951,98680.0
2020-08-07 11:50:00,45.91,45.93,45.8,45.87,64068.0,41.8042,41.8224,41.704,41.7678,64068.0
2020-08-07 12:00:00,45.87,45.93,45.82,45.92,48572.0,41.7678,41.8224,41.7222,41.8133,48572.0
2020-08-07 12:10:00,45.9,46.0,45.9,45.96,57232.0,41.7951,41.8861,41.7951,41.8497,57232.0
2020-08-07 12:20:00,45.96,46.02,45.9,45.98,84976.0,41.8497,41.9044,41.7951,41.8679,84976.0
2020-08-07 12:30:00,45.97,46.2,45.96,46.13,72716.0,41.8588,42.0683,41.8497,42.0045,72716.0
2020-08-07 12:40:00,46.13,46.29,46.04,46.1,75488.0,42.0045,42.1502,41.9226,41.9772,75488.0
2020-08-07 12:50:00,46.07,46.13,45.95,45.97,42592.0,41.9499,42.0045,41.8406,41.8588,42592.0
2020-08-07 13:00:00,45.95,45.95,45.77,45.87,40102.0,41.8406,41.8406,41.6767,41.7678,40102.0
2020-08-07 13:10:00,45.85,46.02,45.77,45.94,157956.0,41.7496,41.9044,41.6767,41.8315,157956.0
2020-08-07 13:20:00,45.94,46.05,45.88,46.01,56120.0,41.8315,41.9317,41.7769,41.8953,56120.0
2020-08-07 13:30:00,45.99,46.09,45.93,46.04,34626.0,41.877,41.9681,41.8224,41.9226,34626.0
2020-08-07 13:40:00,46.02,46.05,45.85,45.95,26000.0,41.9044,41.9317,41.7496,41.8406,26000.0
2020-08-07 13:50:00,45.94,45.94,45.8,45.87,30664.0,41.8315,41.8315,41.704,41.7678,30664.0
2020-08-07 14:00:00,45.85,45.97,45.83,45.86,46128.0,41.7496,41.8588,41.7314,41.7587,46128.0
2020-08-07 14:10:00,45.89,45.98,45.89,45.96,15480.0,41.786,41.8679,41.786,41.8497,15480.0
2020-08-07 14:20:00,45.95,45.96,45.6,45.63,127290.0,41.8406,41.8497,41.5219,41.5492,127290.0
2020-08-07 14:30:00,45.61,46.12,45.58,46.1,51472.0,41.531,41.9954,41.5037,41.9772,51472.0
2020-08-07 14:40:00,46.09,46.3,46.06,46.3,30286.0,41.9681,42.1593,41.9408,42.1593,30286.0
2020-08-07 14:50:00,46.27,46.35,46.19,46.24,43112.0,42.132,42.2048,42.0592,42.1047,43112.0
2020-08-07 15:00:00,46.21,46.47,46.2,46.45,57716.0,42.0774,42.3141,42.0683,42.2959,57716.0
2020-08-07 15:10:00,46.44,46.67,46.34,46.66,68082.0,42.2868,42.4962,42.1957,42.4871,68082.0
2020-08-07 15:20:00,46.63,46.65,46.32,46.42,90004.0,42.4598,42.478,42.1775,42.2686,90004.0
2020-08-07 15:30:00,46.42,46.48,46.38,46.46,111602.0,42.2686,42.3232,42.2322,42.305,111602.0
2020-08-07 15:40:00,46.46,46.49,46.42,46.47,142898.0,42.305,42.3323,42.2686,42.3141,142898.0
2020-08-07 15:50:00,46.48,46.58,46.38,46.56,191634.0,42.3232,42.4143,42.2322,42.3961,191634.0
2020-08-10 09:30:00,46.84,47.24,46.77,46.77,30582.0,42.651,43.0153,42.5873,42.5873,30582.0
2020-08-10 09:40:00,46.82,47.3,46.82,47.02,28976.0,42.6328,43.0699,42.6328,42.8149,28976.0
2020-08-10 09:50:00,47.02,47.06,46.46,46.64,25694.0,42.8149,42.8514,42.305,42.4689,25694.0
2020-08-10 10:00:00,46.67,46.67,46.27,46.43,27778.0,42.4962,42.4962,42.132,42.2777,27778.0
2020-08-10 10:10:00,46.4,46.74,46.4,46.6,15698.0,42.2504,42.56,42.2504,42.4325,15698.0
2020-08-10 10:20:00,46.61,46.7,46.58,46.69,15892.0,42.4416,42.5235,42.4143,42.5144,15892.0
2020-08-10 10:30:00,46.69,46.8,46.63,46.7,15208.0,42.5144,42.6146,42.4598,42.5235,15208.0
2020-08-10 10:40:00,46.67,46.69,46.38,46.49,26270.0,42.4962,42.5144,42.2322,42.3323,26270.0
2020-08-10 10:50:00,46.44,46.44,46.06,46.06,19640.0,42.2868,42.2868,41.9408,41.9408,19640.0
2020-08-10 11:00:00,46.06,46.77,46.05,46.65,36786.0,41.9408,42.5873,41.9317,42.478,36786.0
2020-08-10 11:10:00,46.65,46.74,46.55,46.7,14368.0,42.478,42.56,42.387,42.5235,14368.0
2020-08-10 11:20:00,46.71,46.78,46.66,46.71,18834.0,42.5327,42.5964,42.4871,42.5327,18834.0
2020-08-10 11:30:00,46.69,46.73,46.56,46.72,15030.0,42.5144,42.5509,42.3961,42.5418,15030.0
2020-08-10 11:40:00,46.7,46.74,46.52,46.68,18024.0,42.5235,42.56,42.3596,42.5053,18024.0
2020-08-10 11:50:00,46.7,47.05,46.68,47.01,44898.0,42.5235,42.8422,42.5053,42.8058,44898.0
2020-08-10 12:00:00,46.97,47.02,46.88,46.92,14352.0,42.7694,42.8149,42.6874,42.7239,14352.0
2020-08-10 12:10:00,46.9,47.06,46.87,46.96,22724.0,42.7057,42.8514,42.6783,42.7603,22724.0
2020-08-10 12:20:00,46.95,46.99,46.89,46.91,13440.0,42.7512,42.7876,42.6966,42.7148,13440.0
2020-08-10 12:30:00,46.88,46.98,46.81,46.92,9340.0,42.6874,42.7785,42.6237,42.7239,9340.0
2020-08-10 12:40:00,46.88,46.9,46.75,46.76,11338.0,42.6874,42.7057,42.5691,42.5782,11338.0
2020-08-10 12:50:00,46.74,46.89,46.74,46.84,20480.0,42.56,42.6966,42.56,42.651,20480.0
2020-08-10 13:00:00,46.87,46.92,46.79,46.9,9600.0,42.6783,42.7239,42.6055,42.7057,9600.0
2020-08-10 13:10:00,46.88,46.92,46.66,46.68,9320.0,42.6874,42.7239,42.4871,42.5053,9320.0
2020-08-10 13:20:00,46.69,46.83,46.69,46.77,17978.0,42.5144,42.6419,42.5144,42.5873,17978.0
2020-08-10 13:30:00,46.8,47.03,46.78,47.01,31662.0,42.6146,42.824,42.5964,42.8058,31662.0
2020-08-10 13:40:00,46.99,47.01,46.83,46.84,11098.0,42.7876,42.8058,42.6419,42.651,11098.0
2020-08-10 13:50:00,46.83,47.01,46.83,46.95,14054.0,42.6419,42.8058,42.6419,42.7512,14054.0
2020-08-10 14:00:00,46.95,47.05,46.92,47.0,14950.0,42.7512,42.8422,42.7239,42.7967,14950.0
2020-08-10 14:10:00,47.01,47.12,46.96,47.07,27676.0,42.8058,42.906,42.7603,42.8605,27676.0
2020-08-10 14:20:00,47.1,47.13,46.92,46.98,26092.0,42.8878,42.9151,42.7239,42.7785,26092.0
2020-08-10 14:30:00,46.97,47.06,46.92,46.92,14748.0,42.7694,42.8514,42.7239,42.7239,14748.0
2020-08-10 14:40:00,46.93,46.93,46.84,46.88,17000.0,42.733,42.733,42.651,42.6874,17000.0
2020-08-10 14:50:00,46.89,46.97,46.87,46.87,20974.0,42.6966,42.7694,42.6783,42.6783,20974.0
2020-08-10 15:00:00,46.85,46.97,46.83,46.91,22346.0,42.6601,42.7694,42.6419,42.7148,22346.0
2020-08-10 15:10:00,46.88,46.95,46.86,46.91,16352.0,42.6874,42.7512,42.6692,42.7148,16352.0
2020-08-10 15:20:00,46.91,46.96,46.73,46.76,22072.0,42.7148,42.7603,42.5509,42.5782,22072.0
2020-08-10 15:30:00,46.76,46.87,46.74,46.79,30740.0,42.5782,42.6783,42.56,42.6055,30740.0
2020-08-10 15:40:00,46.81,46.84,46.7,46.74,79524.0,42.6237,42.651,42.5235,42.56,79524.0
2020-08-10 15:50:00,46.76,46.95,46.71,46.92,165164.0,42.5782,42.7512,42.5327,42.7239,165164.0
2020-08-11 09:30:00,47.38,47.38,47.02,47.17,43042.0,43.1427,43.1427,42.8149,42.9515,43042.0
2020-08-11 09:40:00,47.11,47.11,46.84,46.96,14920.0,42.8969,42.8969,42.651,42.7603,14920.0
2020-08-11 09:50:00,46.95,46.95,46.63,46.63,12868.0,42.7512,42.7512,42.4598,42.4598,12868.0
2020-08-11 10:00:00,46.6,46.6,46.04,46.04,38832.0,42.4325,42.4325,41.9226,41.9226,38832.0
2020-08-11 10:10:00,46.1,46.47,46.08,46.47,28054.0,41.9772,42.3141,41.959,42.3141,28054.0
2020-08-11 10:20:00,46.41,46.59,46.39,46.52,14836.0,42.2595,42.4234,42.2413,42.3596,14836.0
2020-08-11 10:30:00,46.53,46.67,46.4,46.62,14186.0,42.3687,42.4962,42.2504,42.4507,14186.0
2020-08-11 10:40:00,46.6,46.7,46.48,46.54,33548.0,42.4325,42.5235,42.3232,42.3779,33548.0
2020-08-11 10:50:00,46.55,46.61,46.47,46.53,36032.0,42.387,42.4416,42.3141,42.3687,36032.0
2020-08-11 11:00:00,46.58,46.77,46.49,46.74,60006.0,42.4143,42.5873,42.3323,42.56,60006.0
2020-08-11 11:10:00,46.74,46.81,46.63,46.72,41390.0,42.56,42.6237,42.4598,42.5418,41390.0
2020-08-11 11:20:00,46.72,46.82,46.7,46.8,15664.0,42.5418,42.6328,42.5235,42.6146,15664.0
2020-08-11 11:30:00,46.74,46.81,46.65,46.65,9638.0,42.56,42.6237,42.478,42.478,9638.0
2020-08-11 11:40:00,46.67,46.72,46.59,46.6,8510.0,42.4962,42.5418,42.4234,42.4325,8510.0
2020-08-11 11:50:00,46.56,46.61,46.52,46.56,11776.0,42.3961,42.4416,42.3596,42.3961,11776.0
2020-08-11 12:00:00,46.55,46.65,46.54,46.65,9424.0,42.387,42.478,42.3779,42.478,9424.0
2020-08-11 12:10:00,46.64,46.79,46.63,46.77,14800.0,42.4689,42.6055,42.4598,42.5873,14800.0
2020-08-11 12:20:00,46.78,46.88,46.74,46.85,11560.0,42.5964,42.6874,42.56,42.6601,11560.0
2020-08-11 12:30:00,46.86,47.05,46.85,47.02,31982.0,42.6692,42.8422,42.6601,42.8149,31982.0
2020-08-11 12:40:00,47.02,47.19,47.0,47.08,14268.0,42.8149,42.9697,42.7967,42.8696,14268.0
2020-08-11 12:50:00,47.1,47.13,46.98,47.07,15132.0,42.8878,42.9151,42.7785,42.8605,15132.0
2020-08-11 13:00:00,47.05,47.1,46.98,46.98,11806.0,42.8422,42.8878,42.7785,42.7785,11806.0
2020-08-11 13:10:00,46.97,47.01,46.91,46.95,13092.0,42.7694,42.8058,42.7148,42.7512,13092.0
2020-08-11 13:20:00,46.98,47.13,46.96,47.1,19764.0,42.7785,42.9151,42.7603,42.8878,19764.0
2020-08-11 13:30:00,47.1,47.1,46.97,47.02,30396.0,42.8878,42.8878,42.7694,42.8149,30396.0
2020-08-11 13:40:00,47.02,47.13,46.93,47.03,55858.0,42.8149,42.9151,42.733,42.824,55858.0
2020-08-11 13:50:00,47.02,47.06,46.98,47.06,26294.0,42.8149,42.8514,42.7785,42.8514,26294.0
2020-08-11 14:00:00,47.07,47.07,46.85,46.97,48610.0,42.8605,42.8605,42.6601,42.7694,48610.0
2020-08-11 14:10:00,46.95,47.13,46.95,47.03,61908.0,42.7512,42.9151,42.7512,42.824,61908.0
2020-08-11 14:20:00,47.04,47.06,46.9,46.92,16948.0,42.8331,42.8514,42.7057,42.7239,16948.0
2020-08-11 14:30:00,46.9,47.16,46.84,47.11,86244.0,42.7057,42.9424,42.651,42.8969,86244.0
2020-08-11 14:40:00,47.09,47.16,47.04,47.1,37428.0,42.8787,42.9424,42.8331,42.8878,37428.0
2020-08-11 14:50:00,47.12,47.44,47.12,47.43,55316.0,42.906,43.1974,42.906,43.1883,55316.0
2020-08-11 15:00:00,47.43,47.43,47.16,47.16,16400.0,43.1883,43.1883,42.9424,42.9424,16400.0
2020-08-11 15:10:00,47.14,47.22,46.79,46.85,28260.0,42.9242,42.997,42.6055,42.6601,28260.0
2020-08-11 15:20:00,46.84,47.03,46.77,47.02,36414.0,42.651,42.824,42.5873,42.8149,36414.0
2020-08-11 15:30:00,47.02,47.09,46.83,46.88,42612.0,42.8149,42.8787,42.6419,42.6874,42612.0
2020-08-11 15:40:00,46.92,46.92,46.59,46.74,63422.0,42.7239,42.7239,42.4234,42.56,63422.0
2020-08-11 15:50:00,46.72,46.72,46.44,46.47,185104.0,42.5418,42.5418,42.2868,42.3141,185104.0
2020-08-12 09:30:00,47.05,47.05,46.62,46.77,17744.0,42.8422,42.8422,42.4507,42.5873,17744.0
2020-08-12 09:40:00,46.52,46.68,46.45,46.51,11830.0,42.3596,42.5053,42.2959,42.3505,11830.0
2020-08-12 09:50:00,46.48,46.48,46.33,46.39,11638.0,42.3232,42.3232,42.1866,42.2413,11638.0
2020-08-12 10:00:00,46.44,46.44,46.13,46.19,18336.0,42.2868,42.2868,42.0045,42.0592,18336.0
2020-08-12 10:10:00,46.2,46.3,46.1,46.24,41104.0,42.0683,42.1593,41.9772,42.1047,41104.0
2020-08-12 10:20:00,46.3,46.35,46.26,46.31,14194.0,42.1593,42.2048,42.1229,42.1684,14194.0
2020-08-12 10:30:00,46.29,46.3,46.12,46.12,30848.0,42.1502,42.1593,41.9954,41.9954,30848.0
2020-08-12 10:40:00,46.13,46.21,46.1,46.13,9162.0,42.0045,42.0774,41.9772,42.0045,9162.0
2020-08-12 10:50:00,46.15,46.7,46.12,46.6,66904.0,42.0227,42.5235,41.9954,42.4325,66904.0
2020-08-12 11:00:00,46.6,46.82,46.6,46.82,41118.0,42.4325,42.6328,42.4325,42.6328,41118.0
2020-08-12 11:10:00,46.84,46.85,46.56,46.74,38908.0,42.651,42.6601,42.3961,42.56,38908.0
2020-08-12 11:20:00,46.7,46.95,46.69,46.74,20416.0,42.5235,42.7512,42.5144,42.56,20416.0
2020-08-12 11:30:00,46.72,46.75,46.51,46.52,7322.0,42.5418,42.5691,42.3505,42.3596,7322.0
2020-08-12 11:40:00,46.48,46.49,46.38,46.38,10854.0,42.3232,42.3323,42.2322,42.2322,10854.0
2020-08-12 11:50:00,46.38,46.4,46.25,46.33,9598.0,42.2322,42.2504,42.1138,42.1866,9598.0
2020-08-12 12:00:00,46.35,46.47,46.35,46.46,12216.0,42.2048,42.3141,42.2048,42.305,12216.0
2020-08-12 12:10:00,46.48,46.51,46.47,46.51,26418.0,42.3232,42.3505,42.3141,42.3505,26418.0
2020-08-12 12:20:00,46.49,46.52,46.45,46.47,9204.0,42.3323,42.3596,42.2959,42.3141,9204.0
2020-08-12 12:30:00,46.46,46.74,46.44,46.74,56664.0,42.305,42.56,42.2868,42.56,56664.0
2020-08-12 12:40:00,46.77,47.16,46.77,47.14,35196.0,42.5873,42.9424,42.5873,42.9242,35196.0
2020-08-12 12:50:00,47.17,47.25,47.13,47.17,24364.0,42.9515,43.0244,42.9151,42.9515,24364.0
2020-08-12 13:00:00,47.2,47.2,46.87,46.91,21428.0,42.9788,42.9788,42.6783,42.7148,21428.0
2020-08-12 13:10:00,46.92,46.93,46.86,46.88,21942.0,42.7239,42.733,42.6692,42.6874,21942.0
2020-08-12 13:20:00,46.88,46.89,46.6,46.6,18770.0,42.6874,42.6966,42.4325,42.4325,18770.0
2020-08-12 13:30:00,46.62,46.69,46.58,46.58,13566.0,42.4507,42.5144,42.4143,42.4143,13566.0
2020-08-12 13:40:00,46.56,46.6,46.47,46.6,12464.0,42.3961,42.4325,42.3141,42.4325,12464.0
2020-08-12 13:50:00,46.59,46.67,46.58,46.65,13056.0,42.4234,42.4962,42.4143,42.478,13056.0
2020-08-12 14:00:00,46.63,46.68,46.6,46.62,12478.0,42.4598,42.5053,42.4325,42.4507,12478.0
2020-08-12 14:10:00,46.61,46.69,46.6,46.69,7200.0,42.4416,42.5144,42.4325,42.5144,7200.0
2020-08-12 14:20:00,46.66,46.66,46.59,46.65,9086.0,42.4871,42.4871,42.4234,42.478,9086.0
2020-08-12 14:30:00,46.63,46.66,46.56,46.59,7680.0,42.4598,42.4871,42.3961,42.4234,7680.0
2020-08-12 14:40:00,46.57,46.68,46.57,46.67,7646.0,42.4052,42.5053,42.4052,42.4962,7646.0
2020-08-12 14:50:00,46.68,46.68,46.6,46.66,10380.0,42.5053,42.5053,42.4325,42.4871,10380.0
2020-08-12 15:00:00,46.64,46.68,46.63,46.66,5000.0,42.4689,42.5053,42.4598,42.4871,5000.0
2020-08-12 15:10:00,46.64,46.81,46.64,46.81,11800.0,42.4689,42.6237,42.4689,42.6237,11800.0
2020-08-12 15:20:00,46.83,46.88,46.78,46.88,21770.0,42.6419,42.6874,42.5964,42.6874,21770.0
2020-08-12 15:30:00,46.88,46.9,46.66,46.74,38654.0,42.6874,42.7057,42.4871,42.56,38654.0
2020-08-12 15:40:00,46.73,46.85,46.71,46.83,69550.0,42.5509,42.6601,42.5327,42.6419,69550.0
2020-08-12 15:50:00,46.87,46.88,46.76,46.85,97358.0,42.6783,42.6874,42.5782,42.6601,97358.0
2020-08-13 09:30:00,46.54,46.96,46.54,46.65,47486.0,42.3779,42.7603,42.3779,42.478,47486.0
2020-08-13 09:40:00,46.65,46.65,46.45,46.51,11780.0,42.478,42.478,42.2959,42.3505,11780.0
2020-08-13 09:50:00,46.52,46.81,46.45,46.81,9486.0,42.3596,42.6237,42.2959,42.6237,9486.0
2020-08-13 10:00:00,46.82,46.86,46.74,46.86,5652.0,42.6328,42.6692,42.56,42.6692,5652.0
2020-08-13 10:10:00,46.84,46.94,46.76,46.88,13270.0,42.651,42.7421,42.5782,42.6874,13270.0
2020-08-13 10:20:00,46.86,46.86,46.72,46.79,4802.0,42.6692,42.6692,42.5418,42.6055,4802.0
2020-08-13 10:30:00,46.74,46.88,46.74,46.88,8800.0,42.56,42.6874,42.56,42.6874,8800.0
2020-08-13 10:40:00,46.9,47.05,46.9,46.94,23820.0,42.7057,42.8422,42.7057,42.7421,23820.0
2020-08-13 10:50:00,46.95,47.0,46.92,46.99,6742.0,42.7512,42.7967,42.7239,42.7876,6742.0
2020-08-13 11:00:00,46.99,47.1,46.99,47.08,8614.0,42.7876,42.8878,42.7876,42.8696,8614.0
2020-08-13 11:10:00,47.02,47.02,46.98,47.01,7034.0,42.8149,42.8149,42.7785,42.8058,7034.0
2020-08-13 11:20:00,46.99,47.04,46.96,46.99,7722.0,42.7876,42.8331,42.7603,42.7876,7722.0
2020-08-13 11:30:00,46.99,47.07,46.99,47.04,11592.0,42.7876,42.8605,42.7876,42.8331,11592.0
2020-08-13 11:40:00,47.04,47.11,47.04,47.07,6698.0,42.8331,42.8969,42.8331,42.8605,6698.0
2020-08-13 11:50:00,47.07,47.18,47.07,47.17,6254.0,42.8605,42.9606,42.8605,42.9515,6254.0
2020-08-13 12:00:00,47.2,47.27,47.15,47.25,11768.0,42.9788,43.0426,42.9333,43.0244,11768.0
2020-08-13 12:10:00,47.23,47.29,47.21,47.29,14154.0,43.0061,43.0608,42.9879,43.0608,14154.0
2020-08-13 12:20:00,47.27,47.3,47.24,47.24,6024.0,43.0426,43.0699,43.0153,43.0153,6024.0
2020-08-13 12:30:00,47.24,47.26,47.16,47.16,12200.0,43.0153,43.0335,42.9424,42.9424,12200.0
2020-08-13 12:40:00,47.13,47.14,47.07,47.1,10628.0,42.9151,42.9242,42.8605,42.8878,10628.0
2020-08-13 12:50:00,47.09,47.13,47.08,47.13,7232.0,42.8787,42.9151,42.8696,42.9151,7232.0
2020-08-13 13:00:00,47.14,47.17,46.97,46.97,4618.0,42.9242,42.9515,42.7694,42.7694,4618.0
2020-08-13 13:10:00,46.95,47.0,46.9,46.98,14666.0,42.7512,42.7967,42.7057,42.7785,14666.0
2020-08-13 13:20:00,46.96,47.0,46.87,46.87,11026.0,42.7603,42.7967,42.6783,42.6783,11026.0
2020-08-13 13:30:00,46.89,46.89,46.74,46.84,8688.0,42.6966,42.6966,42.56,42.651,8688.0
2020-08-13 13:40:00,46.85,47.05,46.84,47.05,7078.0,42.6601,42.8422,42.651,42.8422,7078.0
2020-08-13 13:50:00,47.02,47.04,46.96,46.97,8082.0,42.8149,42.8331,42.7603,42.7694,8082.0
2020-08-13 14:00:00,46.98,47.02,46.91,46.96,11132.0,42.7785,42.8149,42.7148,42.7603,11132.0
2020-08-13 14:10:00,46.96,46.98,46.88,46.88,13526.0,42.7603,42.7785,42.6874,42.6874,13526.0
2020-08-13 14:20:00,46.88,46.88,46.71,46.83,23816.0,42.6874,42.6874,42.5327,42.6419,23816.0
2020-08-13 14:30:00,46.82,46.85,46.69,46.73,11530.0,42.6328,42.6601,42.5144,42.5509,11530.0
2020-08-13 14:40:00,46.7,46.8,46.69,46.7,7402.0,42.5235,42.6146,42.5144,42.5235,7402.0
2020-08-13 14:50:00,46.64,46.67,46.56,46.63,13080.0,42.4689,42.4962,42.3961,42.4598,13080.0
2020-08-13 15:00:00,46.69,46.69,46.63,46.66,8666.0,42.5144,42.5144,42.4598,42.4871,8666.0
2020-08-13 15:10:00,46.64,46.79,46.63,46.79,15386.0,42.4689,42.6055,42.4598,42.6055,15386.0
2020-08-13 15:20:00,46.8,46.8,46.73,46.74,30626.0,42.6146,42.6146,42.5509,42.56,30626.0
2020-08-13 15:30:00,46.74,46.88,46.72,46.85,28350.0,42.56,42.6874,42.5418,42.6601,28350.0
2020-08-13 15:40:00,46.84,46.87,46.73,46.74,39832.0,42.651,42.6783,42.5509,42.56,39832.0
2020-08-13 15:50:00,46.76,46.88,46.74,46.85,134660.0,42.5782,42.6874,42.56,42.6601,134660.0
2020-08-14 09:30:00,46.99,47.07,46.65,46.89,21534.0,42.7876,42.8605,42.478,42.6966,21534.0
2020-08-14 09:40:00,46.8,47.01,46.8,46.97,23854.0,42.6146,42.8058,42.6146,42.7694,23854.0
2020-08-14 09:50:00,46.99,47.3,46.99,47.3,15992.0,42.7876,43.0699,42.7876,43.0699,15992.0
2020-08-14 10:00:00,47.31,47.38,47.22,47.36,15226.0,43.079,43.1427,42.997,43.1245,15226.0
2020-08-14 10:10:00,47.34,47.47,47.25,47.35,67142.0,43.1063,43.2247,43.0244,43.1154,67142.0
2020-08-14 10:20:00,47.35,47.43,47.3,47.33,15576.0,43.1154,43.1883,43.0699,43.0972,15576.0
2020-08-14 10:30:00,47.37,47.63,47.3,47.6,52730.0,43.1336,43.3704,43.0699,43.3431,52730.0
2020-08-14 10:40:00,47.63,47.65,47.47,47.57,30816.0,43.3704,43.3886,43.2247,43.3157,30816.0
2020-08-14 10:50:00,47.58,47.73,47.56,47.6,23222.0,43.3248,43.4614,43.3066,43.3431,23222.0
2020-08-14 11:00:00,47.55,47.55,47.32,47.43,13186.0,43.2975,43.2975,43.0881,43.1883,13186.0
2020-08-14 11:10:00,47.39,47.52,47.38,47.45,11446.0,43.1518,43.2702,43.1427,43.2065,11446.0
2020-08-14 11:20:00,47.38,47.45,47.38,47.45,10200.0,43.1427,43.2065,43.1427,43.2065,10200.0
2020-08-14 11:30:00,47.4,47.52,47.37,47.47,11172.0,43.1609,43.2702,43.1336,43.2247,11172.0
2020-08-14 11:40:00,47.46,47.52,47.42,47.44,6000.0,43.2156,43.2702,43.1792,43.1974,6000.0
2020-08-14 11:50:00,47.42,47.52,47.42,47.49,15720.0,43.1792,43.2702,43.1792,43.2429,15720.0
2020-08-14 12:00:00,47.48,47.68,47.48,47.63,29204.0,43.2338,43.4159,43.2338,43.3704,29204.0
2020-08-14 12:10:00,47.65,47.74,47.62,47.65,25442.0,43.3886,43.4705,43.3613,43.3886,25442.0
2020-08-14 12:20:00,47.66,47.8,47.65,47.8,35392.0,43.3977,43.5252,43.3886,43.5252,35392.0
2020-08-14 12:30:00,47.77,47.91,47.6,47.87,152106.0,43.4979,43.6253,43.3431,43.5889,152106.0
2020-08-14 12:40:00,47.84,47.9,47.58,47.59,60254.0,43.5616,43.6162,43.3248,43.334,60254.0
2020-08-14 12:50:00,47.55,47.62,47.43,47.55,20074.0,43.2975,43.3613,43.1883,43.2975,20074.0
2020-08-14 13:00:00,47.48,47.66,47.48,47.61,35390.0,43.2338,43.3977,43.2338,43.3522,35390.0
2020-08-14 13:10:00,47.59,47.72,47.55,47.57,73062.0,43.334,43.4523,43.2975,43.3157,73062.0
2020-08-14 13:20:00,47.53,47.61,47.52,47.6,10214.0,43.2793,43.3522,43.2702,43.3431,10214.0
2020-08-14 13:30:00,47.6,47.61,47.53,47.58,13332.0,43.3431,43.3522,43.2793,43.3248,13332.0
2020-08-14 13:40:00,47.58,47.69,47.58,47.69,20488.0,43.3248,43.425,43.3248,43.425,20488.0
2020-08-14 13:50:00,47.71,47.79,47.7,47.77,31116.0,43.4432,43.5161,43.4341,43.4979,31116.0
2020-08-14 14:00:00,47.76,47.85,47.7,47.7,27404.0,43.4887,43.5707,43.4341,43.4341,27404.0
2020-08-14 14:10:00,47.65,47.77,47.48,47.51,74614.0,43.3886,43.4979,43.2338,43.2611,74614.0
2020-08-14 14:20:00,47.49,47.6,47.49,47.59,10682.0,43.2429,43.3431,43.2429,43.334,10682.0
2020-08-14 14:30:00,47.6,47.63,47.55,47.55,7116.0,43.3431,43.3704,43.2975,43.2975,7116.0
2020-08-14 14:40:00,47.55,47.68,47.5,47.62,53774.0,43.2975,43.4159,43.252,43.3613,53774.0
2020-08-14 14:50:00,47.62,47.75,47.31,47.33,80134.0,43.3613,43.4796,43.079,43.0972,80134.0
2020-08-14 15:00:00,47.31,47.46,47.31,47.46,15502.0,43.079,43.2156,43.079,43.2156,15502.0
2020-08-14 15:10:00,47.43,47.45,47.35,47.37,13496.0,43.1883,43.2065,43.1154,43.1336,13496.0
2020-08-14 15:20:00,47.4,47.43,47.33,47.37,13928.0,43.1609,43.1883,43.0972,43.1336,13928.0
2020-08-14 15:30:00,47.37,47.41,47.27,47.27,27602.0,43.1336,43.17,43.0426,43.0426,27602.0
2020-08-14 15:40:00,47.27,47.46,47.23,47.23,89586.0,43.0426,43.2156,43.0061,43.0061,89586.0
2020-08-14 15:50:00,47.21,47.38,47.19,47.29,145344.0,42.9879,43.1427,42.9697,43.0608,145344.0
2020-08-17 09:30:00,47.82,47.87,47.5,47.73,54886.0,43.5434,43.5889,43.252,43.4614,54886.0
2020-08-17 09:40:00,47.67,47.95,47.63,47.85,43326.0,43.4068,43.6618,43.3704,43.5707,43326.0
2020-08-17 09:50:00,47.93,47.93,47.69,47.77,28244.0,43.6435,43.6435,43.425,43.4979,28244.0
2020-08-17 10:00:00,47.77,47.9,47.75,47.82,31846.0,43.4979,43.6162,43.4796,43.5434,31846.0
2020-08-17 10:10:00,47.85,47.87,47.62,47.62,119712.0,43.5707,43.5889,43.3613,43.3613,119712.0
2020-08-17 10:20:00,47.65,47.83,47.62,47.79,9008.0,43.3886,43.5525,43.3613,43.5161,9008.0
2020-08-17 10:30:00,47.82,47.87,47.79,47.82,9224.0,43.5434,43.5889,43.5161,43.5434,9224.0
2020-08-17 10:40:00,47.81,47.84,47.73,47.81,18176.0,43.5343,43.5616,43.4614,43.5343,18176.0
2020-08-17 10:50:00,47.83,48.01,47.83,48.01,29876.0,43.5525,43.7164,43.5525,43.7164,29876.0
2020-08-17 11:00:00,47.99,48.01,47.88,47.91,19560.0,43.6982,43.7164,43.598,43.6253,19560.0
2020-08-17 11:10:00,47.91,48.12,47.91,48.04,22638.0,43.6253,43.8166,43.6253,43.7437,22638.0
2020-08-17 11:20:00,48.06,48.22,48.04,48.18,13120.0,43.7619,43.9076,43.7437,43.8712,13120.0
2020-08-17 11:30:00,48.21,48.22,48.1,48.16,6660.0,43.8985,43.9076,43.7983,43.853,6660.0
2020-08-17 11:40:00,48.16,48.23,48.13,48.23,7190.0,43.853,43.9167,43.8257,43.9167,7190.0
2020-08-17 11:50:00,48.21,48.27,48.2,48.27,7690.0,43.8985,43.9531,43.8894,43.9531,7690.0
2020-08-17 12:00:00,48.32,48.33,48.26,48.31,13680.0,43.9987,44.0078,43.944,43.9896,13680.0
2020-08-17 12:10:00,48.31,48.34,48.27,48.31,12310.0,43.9896,44.0169,43.9531,43.9896,12310.0
2020-08-17 12:20:00,48.32,48.38,48.29,48.35,13200.0,43.9987,44.0533,43.9713,44.026,13200.0
2020-08-17 12:30:00,48.35,48.35,48.27,48.27,11982.0,44.026,44.026,43.9531,43.9531,11982.0
2020-08-17 12:40:00,48.23,48.26,48.16,48.21,13802.0,43.9167,43.944,43.853,43.8985,13802.0
2020-08-17 12:50:00,48.2,48.37,48.2,48.37,19162.0,43.8894,44.0442,43.8894,44.0442,19162.0
2020-08-17 13:00:00,48.37,48.39,48.25,48.27,12398.0,44.0442,44.0624,43.9349,43.9531,12398.0
2020-08-17 13:10:00,48.26,48.4,48.25,48.38,5844.0,43.944,44.0715,43.9349,44.0533,5844.0
2020-08-17 13:20:00,48.41,48.42,48.3,48.34,9558.0,44.0806,44.0897,43.9805,44.0169,9558.0
2020-08-17 13:30:00,48.33,48.35,48.1,48.13,12386.0,44.0078,44.026,43.7983,43.8257,12386.0
2020-08-17 13:40:00,48.14,48.21,48.1,48.21,29882.0,43.8348,43.8985,43.7983,43.8985,29882.0
2020-08-17 13:50:00,48.2,48.26,48.15,48.24,22336.0,43.8894,43.944,43.8439,43.9258,22336.0
2020-08-17 14:00:00,48.24,48.33,48.22,48.29,13980.0,43.9258,44.0078,43.9076,43.9713,13980.0
2020-08-17 14:10:00,48.27,48.33,48.21,48.31,5008.0,43.9531,44.0078,43.8985,43.9896,5008.0
2020-08-17 14:20:00,48.34,48.36,48.31,48.33,9818.0,44.0169,44.0351,43.9896,44.0078,9818.0
2020-08-17 14:30:00,48.35,48.43,48.33,48.37,16422.0,44.026,44.0988,44.0078,44.0442,16422.0
2020-08-17 14:40:00,48.37,48.43,48.33,48.4,11654.0,44.0442,44.0988,44.0078,44.0715,11654.0
2020-08-17 14:50:00,48.39,48.46,48.3,48.44,43538.0,44.0624,44.1261,43.9805,44.1079,43538.0
2020-08-17 15:00:00,48.44,48.52,48.4,48.52,14332.0,44.1079,44.1808,44.0715,44.1808,14332.0
2020-08-17 15:10:00,48.52,48.55,48.47,48.52,23412.0,44.1808,44.2081,44.1353,44.1808,23412.0
2020-08-17 15:20:00,48.53,48.65,48.52,48.62,34328.0,44.1899,44.2992,44.1808,44.2718,34328.0
2020-08-17 15:30:00,48.6,48.73,48.59,48.67,42284.0,44.2536,44.372,44.2445,44.3174,42284.0
2020-08-17 15:40:00,48.67,48.72,48.6,48.63,41428.0,44.3174,44.3629,44.2536,44.2809,41428.0
2020-08-17 15:50:00,48.63,48.75,48.57,48.75,219526.0,44.2809,44.3902,44.2263,44.3902,219526.0
2020-08-18 09:30:00,48.88,48.88,47.99,48.05,44728.0,44.5086,44.5086,43.6982,43.7528,44728.0
2020-08-18 09:40:00,48.07,48.4,48.0,48.25,30798.0,43.771,44.0715,43.7073,43.9349,30798.0
2020-08-18 09:50:00,48.23,48.43,48.23,48.23,21518.0,43.9167,44.0988,43.9167,43.9167,21518.0
2020-08-18 10:00:00,48.32,48.61,48.32,48.39,29024.0,43.9987,44.2627,43.9987,44.0624,29024.0
2020-08-18 10:10:00,48.38,48.66,48.33,48.49,47868.0,44.0533,44.3083,44.0078,44.1535,47868.0
2020-08-18 10:20:00,48.52,48.56,48.22,48.41,80174.0,44.1808,44.2172,43.9076,44.0806,80174.0
2020-08-18 10:30:00,48.3,48.32,47.92,48.18,48934.0,43.9805,43.9987,43.6344,43.8712,48934.0
2020-08-18 10:40:00,48.2,48.52,48.2,48.52,29098.0,43.8894,44.1808,43.8894,44.1808,29098.0
2020-08-18 10:50:00,48.51,48.57,48.35,48.52,33370.0,44.1717,44.2263,44.026,44.1808,33370.0
2020-08-18 11:00:00,48.56,48.98,48.56,48.92,37690.0,44.2172,44.5996,44.2172,44.545,37690.0
2020-08-18 11:10:00,48.95,48.99,48.92,48.92,14346.0,44.5723,44.6087,44.545,44.545,14346.0
2020-08-18 11:20:00,48.89,49.09,48.82,49.06,17394.0,44.5177,44.6998,44.454,44.6725,17394.0
2020-08-18 11:30:00,49.06,49.08,48.91,48.93,37994.0,44.6725,44.6907,44.5359,44.5541,37994.0
2020-08-18 11:40:00,48.92,48.95,48.8,48.83,11642.0,44.545,44.5723,44.4357,44.4631,11642.0
2020-08-18 11:50:00,48.83,48.83,48.72,48.79,15274.0,44.4631,44.4631,44.3629,44.4266,15274.0
2020-08-18 12:00:00,48.82,48.84,48.77,48.79,15566.0,44.454,44.4722,44.4084,44.4266,15566.0
2020-08-18 12:10:00,48.79,48.8,48.59,48.7,20114.0,44.4266,44.4357,44.2445,44.3447,20114.0
2020-08-18 12:20:00,48.7,48.93,48.67,48.82,18766.0,44.3447,44.5541,44.3174,44.454,18766.0
2020-08-18 12:30:00,48.8,48.85,48.8,48.82,10366.0,44.4357,44.4813,44.4357,44.454,10366.0
2020-08-18 12:40:00,48.81,48.81,48.72,48.77,12680.0,44.4448,44.4448,44.3629,44.4084,12680.0
2020-08-18 12:50:00,48.76,48.82,48.72,48.82,5200.0,44.3993,44.454,44.3629,44.454,5200.0
2020-08-18 13:00:00,48.79,48.93,48.79,48.93,11408.0,44.4266,44.5541,44.4266,44.5541,11408.0
2020-08-18 13:10:00,48.93,48.96,48.85,48.85,7684.0,44.5541,44.5814,44.4813,44.4813,7684.0
2020-08-18 13:20:00,48.85,48.87,48.74,48.81,8582.0,44.4813,44.4995,44.3811,44.4448,8582.0
2020-08-18 13:30:00,48.81,48.83,48.67,48.73,9200.0,44.4448,44.4631,44.3174,44.372,9200.0
2020-08-18 13:40:00,48.73,48.74,48.6,48.65,8594.0,44.372,44.3811,44.2536,44.2992,8594.0
2020-08-18 13:50:00,48.68,48.69,48.6,48.66,7424.0,44.3265,44.3356,44.2536,44.3083,7424.0
2020-08-18 14:00:00,48.65,48.71,48.55,48.62,19190.0,44.2992,44.3538,44.2081,44.2718,19190.0
2020-08-18 14:10:00,48.63,48.63,48.51,48.54,7650.0,44.2809,44.2809,44.1717,44.199,7650.0
2020-08-18 14:20:00,48.54,48.58,48.39,48.43,15582.0,44.199,44.2354,44.0624,44.0988,15582.0
2020-08-18 14:30:00,48.44,48.51,48.44,48.45,8636.0,44.1079,44.1717,44.1079,44.117,8636.0
2020-08-18 14:40:00,48.46,48.49,48.35,48.37,12326.0,44.1261,44.1535,44.026,44.0442,12326.0
2020-08-18 14:50:00,48.37,48.49,48.35,48.38,13058.0,44.0442,44.1535,44.026,44.0533,13058.0
2020-08-18 15:00:00,48.38,48.41,48.27,48.32,26526.0,44.0533,44.0806,43.9531,43.9987,26526.0
2020-08-18 15:10:00,48.33,48.39,48.27,48.33,11946.0,44.0078,44.0624,43.9531,44.0078,11946.0
2020-08-18 15:20:00,48.32,48.42,48.24,48.26,23296.0,43.9987,44.0897,43.9258,43.944,23296.0
2020-08-18 15:30:00,48.26,48.31,48.23,48.28,19082.0,43.944,43.9896,43.9167,43.9622,19082.0
2020-08-18 15:40:00,48.29,48.3,48.17,48.19,46076.0,43.9713,43.9805,43.8621,43.8803,46076.0
2020-08-18 15:50:00,48.17,48.28,48.13,48.28,111764.0,43.8621,43.9622,43.8257,43.9622,111764.0
2020-08-19 09:30:00,48.3,48.5,48.18,48.27,57658.0,43.9805,44.1626,43.8712,43.9531,57658.0
2020-08-19 09:40:00,48.19,48.32,47.88,47.91,22954.0,43.8803,43.9987,43.598,43.6253,22954.0
2020-08-19 09:50:00,47.83,48.12,47.81,48.12,44314.0,43.5525,43.8166,43.5343,43.8166,44314.0
2020-08-19 10:00:00,48.12,48.2,47.69,47.73,46506.0,43.8166,43.8894,43.425,43.4614,46506.0
2020-08-19 10:10:00,47.7,47.85,47.62,47.83,90132.0,43.4341,43.5707,43.3613,43.5525,90132.0
2020-08-19 10:20:00,47.83,47.97,47.74,47.97,49442.0,43.5525,43.68,43.4705,43.68,49442.0
2020-08-19 10:30:00,47.98,48.02,47.88,47.92,68836.0,43.6891,43.7255,43.598,43.6344,68836.0
2020-08-19 10:40:00,47.92,48.09,47.84,48.03,48548.0,43.6344,43.7892,43.5616,43.7346,48548.0
2020-08-19 10:50:00,48.01,48.05,47.9,47.92,48706.0,43.7164,43.7528,43.6162,43.6344,48706.0
2020-08-19 11:00:00,47.89,48.12,47.88,47.92,52568.0,43.6071,43.8166,43.598,43.6344,52568.0
2020-08-19 11:10:00,47.92,48.03,47.91,47.98,25740.0,43.6344,43.7346,43.6253,43.6891,25740.0
2020-08-19 11:20:00,47.98,48.07,47.86,48.04,26912.0,43.6891,43.771,43.5798,43.7437,26912.0
2020-08-19 11:30:00,48.04,48.13,48.03,48.09,31250.0,43.7437,43.8257,43.7346,43.7892,31250.0
2020-08-19 11:40:00,48.08,48.1,47.95,47.99,16250.0,43.7801,43.7983,43.6618,43.6982,16250.0
2020-08-19 11:50:00,47.96,48.1,47.88,48.02,24926.0,43.6709,43.7983,43.598,43.7255,24926.0
2020-08-19 12:00:00,48.02,48.04,47.91,47.97,40348.0,43.7255,43.7437,43.6253,43.68,40348.0
2020-08-19 12:10:00,47.98,48.01,47.95,47.98,12154.0,43.6891,43.7164,43.6618,43.6891,12154.0
2020-08-19 12:20:00,47.97,48.11,47.95,48.08,34564.0,43.68,43.8074,43.6618,43.7801,34564.0
2020-08-19 12:30:00,48.07,48.08,47.91,47.98,21410.0,43.771,43.7801,43.6253,43.6891,21410.0
2020-08-19 12:40:00,47.98,47.99,47.76,47.78,20490.0,43.6891,43.6982,43.4887,43.507,20490.0
2020-08-19 12:50:00,47.76,47.77,47.7,47.77,21842.0,43.4887,43.4979,43.4341,43.4979,21842.0
2020-08-19 13:00:00,47.78,47.78,47.59,47.65,26488.0,43.507,43.507,43.334,43.3886,26488.0
2020-08-19 13:10:00,47.68,47.79,47.6,47.79,16078.0,43.4159,43.5161,43.3431,43.5161,16078.0
2020-08-19 13:20:00,47.84,47.93,47.8,47.85,11498.0,43.5616,43.6435,43.5252,43.5707,11498.0
2020-08-19 13:30:00,47.87,47.9,47.77,47.88,18554.0,43.5889,43.6162,43.4979,43.598,18554.0
2020-08-19 13:40:00,47.86,47.95,47.84,47.92,18278.0,43.5798,43.6618,43.5616,43.6344,18278.0
2020-08-19 13:50:00,47.92,47.99,47.82,47.97,14382.0,43.6344,43.6982,43.5434,43.68,14382.0
2020-08-19 14:00:00,47.97,48.02,47.81,47.93,21010.0,43.68,43.7255,43.5343,43.6435,21010.0
2020-08-19 14:10:00,47.88,47.88,47.52,47.52,23944.0,43.598,43.598,43.2702,43.2702,23944.0
2020-08-19 14:20:00,47.52,47.83,47.43,47.62,51248.0,43.2702,43.5525,43.1883,43.3613,51248.0
2020-08-19 14:30:00,47.63,47.69,47.57,47.63,32786.0,43.3704,43.425,43.3157,43.3704,32786.0
2020-08-19 14:40:00,47.65,47.72,47.6,47.68,35852.0,43.3886,43.4523,43.3431,43.4159,35852.0
2020-08-19 14:50:00,47.66,47.74,47.6,47.71,26084.0,43.3977,43.4705,43.3431,43.4432,26084.0
2020-08-19 15:00:00,47.71,47.78,47.65,47.76,15738.0,43.4432,43.507,43.3886,43.4887,15738.0
2020-08-19 15:10:00,47.74,47.85,47.72,47.83,23058.0,43.4705,43.5707,43.4523,43.5525,23058.0
2020-08-19 15:20:00,47.85,47.9,47.8,47.82,30378.0,43.5707,43.6162,43.5252,43.5434,30378.0
2020-08-19 15:30:00,47.82,47.97,47.82,47.9,52706.0,43.5434,43.68,43.5434,43.6162,52706.0
2020-08-19 15:40:00,47.88,48.02,47.88,47.9,57148.0,43.598,43.7255,43.598,43.6162,57148.0
2020-08-19 15:50:00,47.88,47.93,47.81,47.91,170698.0,43.598,43.6435,43.5343,43.6253,170698.0
2020-08-20 09:30:00,47.49,47.82,47.2,47.74,17034.0,43.2429,43.5434,42.9788,43.4705,17034.0
2020-08-20 09:40:00,47.62,47.67,47.57,47.57,7972.0,43.3613,43.4068,43.3157,43.3157,7972.0
2020-08-20 09:50:00,47.61,47.71,47.52,47.58,7502.0,43.3522,43.4432,43.2702,43.3248,7502.0
2020-08-20 10:00:00,47.54,47.56,47.37,47.45,16412.0,43.2884,43.3066,43.1336,43.2065,16412.0
2020-08-20 10:10:00,47.48,47.83,47.46,47.81,12150.0,43.2338,43.5525,43.2156,43.5343,12150.0
2020-08-20 10:20:00,47.77,47.81,47.59,47.67,25526.0,43.4979,43.5343,43.334,43.4068,25526.0
2020-08-20 10:30:00,47.63,47.67,47.5,47.63,13846.0,43.3704,43.4068,43.252,43.3704,13846.0
2020-08-20 10:40:00,47.62,47.64,47.52,47.64,18382.0,43.3613,43.3795,43.2702,43.3795,18382.0
2020-08-20 10:50:00,47.64,47.77,47.63,47.67,14134.0,43.3795,43.4979,43.3704,43.4068,14134.0
2020-08-20 11:00:00,47.69,47.81,47.68,47.72,11768.0,43.425,43.5343,43.4159,43.4523,11768.0
2020-08-20 11:10:00,47.7,47.76,47.56,47.56,11318.0,43.4341,43.4887,43.3066,43.3066,11318.0
2020-08-20 11:20:00,47.51,47.55,47.46,47.53,16520.0,43.2611,43.2975,43.2156,43.2793,16520.0
2020-08-20 11:30:00,47.48,47.58,47.44,47.58,12032.0,43.2338,43.3248,43.1974,43.3248,12032.0
2020-08-20 11:40:00,47.57,47.6,47.52,47.58,37054.0,43.3157,43.3431,43.2702,43.3248,37054.0
2020-08-20 11:50:00,47.57,47.66,47.56,47.65,8208.0,43.3157,43.3977,43.3066,43.3886,8208.0
2020-08-20 12:00:00,47.64,47.69,47.57,47.67,6200.0,43.3795,43.425,43.3157,43.4068,6200.0
2020-08-20 12:10:00,47.65,47.66,47.49,47.52,8300.0,43.3886,43.3977,43.2429,43.2702,8300.0
2020-08-20 12:20:00,47.51,47.57,47.49,47.5,10654.0,43.2611,43.3157,43.2429,43.252,10654.0
2020-08-20 12:30:00,47.51,47.64,47.5,47.63,8656.0,43.2611,43.3795,43.252,43.3704,8656.0
2020-08-20 12:40:00,47.63,47.71,47.63,47.69,9480.0,43.3704,43.4432,43.3704,43.425,9480.0
2020-08-20 12:50:00,47.65,47.75,47.65,47.71,14536.0,43.3886,43.4796,43.3886,43.4432,14536.0
2020-08-20 13:00:00,47.72,47.74,47.58,47.63,13102.0,43.4523,43.4705,43.3248,43.3704,13102.0
2020-08-20 13:10:00,47.61,47.66,47.52,47.52,12906.0,43.3522,43.3977,43.2702,43.2702,12906.0
2020-08-20 13:20:00,47.52,47.54,47.46,47.53,17764.0,43.2702,43.2884,43.2156,43.2793,17764.0
2020-08-20 13:30:00,47.54,47.6,47.52,47.6,11924.0,43.2884,43.3431,43.2702,43.3431,11924.0
2020-08-20 13:40:00,47.6,47.68,47.57,47.63,12728.0,43.3431,43.4159,43.3157,43.3704,12728.0
2020-08-20 13:50:00,47.66,47.66,47.59,47.6,11304.0,43.3977,43.3977,43.334,43.3431,11304.0
2020-08-20 14:00:00,47.6,47.62,47.55,47.58,14070.0,43.3431,43.3613,43.2975,43.3248,14070.0
2020-08-20 14:10:00,47.58,47.58,47.52,47.54,15494.0,43.3248,43.3248,43.2702,43.2884,15494.0
2020-08-20 14:20:00,47.54,47.67,47.54,47.63,15094.0,43.2884,43.4068,43.2884,43.3704,15094.0
2020-08-20 14:30:00,47.63,47.65,47.58,47.65,12924.0,43.3704,43.3886,43.3248,43.3886,12924.0
2020-08-20 14:40:00,47.63,47.64,47.58,47.62,11868.0,43.3704,43.3795,43.3248,43.3613,11868.0
2020-08-20 14:50:00,47.63,47.7,47.61,47.69,16158.0,43.3704,43.4341,43.3522,43.425,16158.0
2020-08-20 15:00:00,47.68,47.84,47.68,47.8,21448.0,43.4159,43.5616,43.4159,43.5252,21448.0
2020-08-20 15:10:00,47.8,47.82,47.74,47.77,15702.0,43.5252,43.5434,43.4705,43.4979,15702.0
2020-08-20 15:20:00,47.77,47.83,47.69,47.73,31846.0,43.4979,43.5525,43.425,43.4614,31846.0
2020-08-20 15:30:00,47.74,47.74,47.63,47.69,27630.0,43.4705,43.4705,43.3704,43.425,27630.0
2020-08-20 15:40:00,47.69,47.8,47.69,47.73,53542.0,43.425,43.5252,43.425,43.4614,53542.0
2020-08-20 15:50:00,47.71,47.77,47.63,47.64,125312.0,43.4432,43.4979,43.3704,43.3795,125312.0
2020-08-21 09:30:00,49.08,49.08,47.94,48.06,129986.0,44.6907,44.6907,43.6527,43.7619,129986.0
2020-08-21 09:40:00,48.02,48.3,48.02,48.22,33410.0,43.7255,43.9805,43.7255,43.9076,33410.0
2020-08-21 09:50:00,48.29,48.37,48.01,48.29,48496.0,43.9713,44.0442,43.7164,43.9713,48496.0
2020-08-21 10:00:00,48.22,48.52,48.13,48.49,60538.0,43.9076,44.1808,43.8257,44.1535,60538.0
2020-08-21 10:10:00,48.47,48.62,48.38,48.62,50526.0,44.1353,44.2718,44.0533,44.2718,50526.0
2020-08-21 10:20:00,48.62,48.65,48.31,48.4,37058.0,44.2718,44.2992,43.9896,44.0715,37058.0
2020-08-21 10:30:00,48.41,48.55,48.33,48.54,13648.0,44.0806,44.2081,44.0078,44.199,13648.0
2020-08-21 10:40:00,48.57,48.79,48.55,48.66,36688.0,44.2263,44.4266,44.2081,44.3083,36688.0
2020-08-21 10:50:00,48.68,48.79,48.6,48.79,12660.0,44.3265,44.4266,44.2536,44.4266,12660.0
2020-08-21 11:00:00,48.83,49.01,48.8,48.9,20278.0,44.4631,44.627,44.4357,44.5268,20278.0
2020-08-21 11:10:00,48.96,49.21,48.96,49.17,27728.0,44.5814,44.8091,44.5814,44.7726,27728.0
2020-08-21 11:20:00,49.21,49.32,49.16,49.31,51856.0,44.8091,44.9092,44.7635,44.9001,51856.0
2020-08-21 11:30:00,49.27,49.27,49.15,49.24,53020.0,44.8637,44.8637,44.7544,44.8364,53020.0
2020-08-21 11:40:00,49.25,49.27,48.83,48.84,28776.0,44.8455,44.8637,44.4631,44.4722,28776.0
2020-08-21 11:50:00,48.85,49.06,48.79,49.02,29508.0,44.4813,44.6725,44.4266,44.6361,29508.0
2020-08-21 12:00:00,49.02,49.13,48.98,49.13,17914.0,44.6361,44.7362,44.5996,44.7362,17914.0
2020-08-21 12:10:00,49.12,49.29,49.09,49.29,15292.0,44.7271,44.8819,44.6998,44.8819,15292.0
2020-08-21 12:20:00,49.24,49.35,49.2,49.32,12578.0,44.8364,44.9366,44.8,44.9092,12578.0
2020-08-21 12:30:00,49.29,49.35,49.25,49.25,13416.0,44.8819,44.9366,44.8455,44.8455,13416.0
2020-08-21 12:40:00,49.23,49.24,49.07,49.11,16722.0,44.8273,44.8364,44.6816,44.718,16722.0
2020-08-21 12:50:00,49.13,49.13,49.03,49.08,14960.0,44.7362,44.7362,44.6452,44.6907,14960.0
2020-08-21 13:00:00,49.08,49.1,49.05,49.08,16956.0,44.6907,44.7089,44.6634,44.6907,16956.0
2020-08-21 13:10:00,49.07,49.21,49.01,49.21,26012.0,44.6816,44.8091,44.627,44.8091,26012.0
2020-08-21 13:20:00,49.18,49.42,49.1,49.42,40666.0,44.7818,45.0003,44.7089,45.0003,40666.0
2020-08-21 13:30:00,49.4,49.41,49.23,49.34,32476.0,44.9821,44.9912,44.8273,44.9274,32476.0
2020-08-21 13:40:00,49.35,49.35,49.3,49.35,15856.0,44.9366,44.9366,44.891,44.9366,15856.0
2020-08-21 13:50:00,49.36,49.46,49.32,49.46,38640.0,44.9457,45.0367,44.9092,45.0367,38640.0
2020-08-21 14:00:00,49.46,49.47,49.3,49.31,23024.0,45.0367,45.0458,44.891,44.9001,23024.0
2020-08-21 14:10:00,49.3,49.48,49.3,49.46,28000.0,44.891,45.0549,44.891,45.0367,28000.0
2020-08-21 14:20:00,49.48,49.54,49.47,49.51,32478.0,45.0549,45.1096,45.0458,45.0822,32478.0
2020-08-21 14:30:00,49.51,49.57,49.49,49.56,29084.0,45.0822,45.1369,45.064,45.1278,29084.0
2020-08-21 14:40:00,49.56,49.63,49.51,49.59,28482.0,45.1278,45.1915,45.0822,45.1551,28482.0
2020-08-21 14:50:00,49.6,49.68,49.6,49.62,32140.0,45.1642,45.237,45.1642,45.1824,32140.0
2020-08-21 15:00:00,49.62,49.7,49.55,49.69,49134.0,45.1824,45.2553,45.1187,45.2461,49134.0
2020-08-21 15:10:00,49.69,49.7,49.56,49.6,55884.0,45.2461,45.2553,45.1278,45.1642,55884.0
2020-08-21 15:20:00,49.6,49.74,49.6,49.63,55312.0,45.1642,45.2917,45.1642,45.1915,55312.0
2020-08-21 15:30:00,49.62,49.62,49.47,49.55,99738.0,45.1824,45.1824,45.0458,45.1187,99738.0
2020-08-21 15:40:00,49.55,49.63,49.53,49.62,98340.0,45.1187,45.1915,45.1005,45.1824,98340.0
2020-08-21 15:50:00,49.62,49.72,49.55,49.55,240624.0,45.1824,45.2735,45.1187,45.1187,240624.0
2020-08-24 09:30:00,50.2,50.87,50.05,50.66,89242.0,45.7105,46.3206,45.5739,46.1294,89242.0
2020-08-24 09:40:00,50.68,50.68,49.98,49.99,55734.0,46.1476,46.1476,45.5102,45.5193,55734.0
2020-08-24 09:50:00,49.99,49.99,49.1,49.43,92128.0,45.5193,45.5193,44.7089,45.0094,92128.0
2020-08-24 10:00:00,49.46,49.56,49.1,49.22,77554.0,45.0367,45.1278,44.7089,44.8182,77554.0
2020-08-24 10:10:00,49.21,49.68,49.17,49.44,69842.0,44.8091,45.237,44.7726,45.0185,69842.0
2020-08-24 10:20:00,49.46,49.6,49.32,49.32,79008.0,45.0367,45.1642,44.9092,44.9092,79008.0
2020-08-24 10:30:00,49.35,49.47,49.16,49.45,57488.0,44.9366,45.0458,44.7635,45.0276,57488.0
2020-08-24 10:40:00,49.45,49.49,49.36,49.43,28790.0,45.0276,45.064,44.9457,45.0094,28790.0
2020-08-24 10:50:00,49.45,49.48,49.24,49.35,24376.0,45.0276,45.0549,44.8364,44.9366,24376.0
2020-08-24 11:00:00,49.35,49.63,49.27,49.58,23742.0,44.9366,45.1915,44.8637,45.146,23742.0
2020-08-24 11:10:00,49.58,49.63,49.47,49.55,20438.0,45.146,45.1915,45.0458,45.1187,20438.0
2020-08-24 11:20:00,49.53,49.59,49.51,49.55,35180.0,45.1005,45.1551,45.0822,45.1187,35180.0
2020-08-24 11:30:00,49.57,49.6,49.46,49.49,42276.0,45.1369,45.1642,45.0367,45.064,42276.0
2020-08-24 11:40:00,49.49,49.56,49.46,49.5,24008.0,45.064,45.1278,45.0367,45.0731,24008.0
2020-08-24 11:50:00,49.5,49.81,49.48,49.53,36186.0,45.0731,45.3554,45.0549,45.1005,36186.0
2020-08-24 12:00:00,49.53,49.71,49.52,49.7,14176.0,45.1005,45.2644,45.0913,45.2553,14176.0
2020-08-24 12:10:00,49.74,49.8,49.63,49.8,10970.0,45.2917,45.3463,45.1915,45.3463,10970.0
2020-08-24 12:20:00,49.8,49.8,49.56,49.6,12174.0,45.3463,45.3463,45.1278,45.1642,12174.0
2020-08-24 12:30:00,49.63,49.76,49.63,49.68,11200.0,45.1915,45.3099,45.1915,45.237,11200.0
2020-08-24 12:40:00,49.71,49.71,49.6,49.62,9958.0,45.2644,45.2644,45.1642,45.1824,9958.0
2020-08-24 12:50:00,49.62,49.66,49.52,49.54,15302.0,45.1824,45.2188,45.0913,45.1096,15302.0
2020-08-24 13:00:00,49.53,49.6,49.52,49.54,13114.0,45.1005,45.1642,45.0913,45.1096,13114.0
2020-08-24 13:10:00,49.57,49.63,49.57,49.62,4800.0,45.1369,45.1915,45.1369,45.1824,4800.0
2020-08-24 13:20:00,49.62,49.63,49.53,49.63,6442.0,45.1824,45.1915,45.1005,45.1915,6442.0
2020-08-24 13:30:00,49.62,49.65,49.57,49.63,13802.0,45.1824,45.2097,45.1369,45.1915,13802.0
2020-08-24 13:40:00,49.65,49.66,49.55,49.56,9082.0,45.2097,45.2188,45.1187,45.1278,9082.0
2020-08-24 13:50:00,49.57,49.71,49.57,49.63,7768.0,45.1369,45.2644,45.1369,45.1915,7768.0
2020-08-24 14:00:00,49.63,49.78,49.62,49.73,16204.0,45.1915,45.3281,45.1824,45.2826,16204.0
2020-08-24 14:10:00,49.74,49.74,49.51,49.65,18696.0,45.2917,45.2917,45.0822,45.2097,18696.0
2020-08-24 14:20:00,49.67,49.67,49.49,49.57,45440.0,45.2279,45.2279,45.064,45.1369,45440.0
2020-08-24 14:30:00,49.56,49.67,49.51,49.67,17252.0,45.1278,45.2279,45.0822,45.2279,17252.0
2020-08-24 14:40:00,49.64,49.74,49.57,49.7,20286.0,45.2006,45.2917,45.1369,45.2553,20286.0
2020-08-24 14:50:00,49.7,49.7,49.53,49.53,24092.0,45.2553,45.2553,45.1005,45.1005,24092.0
2020-08-24 15:00:00,49.54,49.56,49.48,49.49,31684.0,45.1096,45.1278,45.0549,45.064,31684.0
2020-08-24 15:10:00,49.49,49.52,49.35,49.48,33434.0,45.064,45.0913,44.9366,45.0549,33434.0
2020-08-24 15:20:00,49.48,49.59,49.42,49.42,102032.0,45.0549,45.1551,45.0003,45.0003,102032.0
2020-08-24 15:30:00,49.38,49.6,49.35,49.48,80640.0,44.9639,45.1642,44.9366,45.0549,80640.0
2020-08-24 15:40:00,49.48,49.62,49.48,49.6,77770.0,45.0549,45.1824,45.0549,45.1642,77770.0
2020-08-24 15:50:00,49.62,49.68,49.57,49.64,192890.0,45.1824,45.237,45.1369,45.2006,192890.0
2020-08-25 09:30:00,49.84,50.0,48.81,49.02,147860.0,45.3827,45.5284,44.4448,44.6361,147860.0
2020-08-25 09:40:00,49.04,49.04,48.61,48.67,51344.0,44.6543,44.6543,44.2627,44.3174,51344.0
2020-08-25 09:50:00,48.68,48.72,48.13,48.65,78542.0,44.3265,44.3629,43.8257,44.2992,78542.0
2020-08-25 10:00:00,48.63,48.66,48.02,48.17,43180.0,44.2809,44.3083,43.7255,43.8621,43180.0
2020-08-25 10:10:00,48.11,48.31,47.88,48.22,123692.0,43.8074,43.9896,43.598,43.9076,123692.0
2020-08-25 10:20:00,48.18,48.22,47.95,48.17,43268.0,43.8712,43.9076,43.6618,43.8621,43268.0
2020-08-25 10:30:00,48.17,48.22,48.0,48.05,33010.0,43.8621,43.9076,43.7073,43.7528,33010.0
2020-08-25 10:40:00,48.04,48.04,47.72,47.85,46458.0,43.7437,43.7437,43.4523,43.5707,46458.0
2020-08-25 10:50:00,47.91,47.95,47.8,47.93,25034.0,43.6253,43.6618,43.5252,43.6435,25034.0
2020-08-25 11:00:00,47.92,48.12,47.91,47.99,40366.0,43.6344,43.8166,43.6253,43.6982,40366.0
2020-08-25 11:10:00,47.99,48.07,47.6,47.6,46072.0,43.6982,43.771,43.3431,43.3431,46072.0
2020-08-25 11:20:00,47.65,47.77,47.57,47.75,38762.0,43.3886,43.4979,43.3157,43.4796,38762.0
2020-08-25 11:30:00,47.77,47.77,47.61,47.62,48342.0,43.4979,43.4979,43.3522,43.3613,48342.0
2020-08-25 11:40:00,47.6,47.67,47.35,47.44,47958.0,43.3431,43.4068,43.1154,43.1974,47958.0
2020-08-25 11:50:00,47.45,47.76,47.43,47.68,37736.0,43.2065,43.4887,43.1883,43.4159,37736.0
2020-08-25 12:00:00,47.69,47.97,47.66,47.92,197282.0,43.425,43.68,43.3977,43.6344,197282.0
2020-08-25 12:10:00,47.93,47.94,47.61,47.64,73530.0,43.6435,43.6527,43.3522,43.3795,73530.0
2020-08-25 12:20:00,47.64,47.68,47.48,47.56,83248.0,43.3795,43.4159,43.2338,43.3066,83248.0
2020-08-25 12:30:00,47.56,47.64,47.47,47.58,56738.0,43.3066,43.3795,43.2247,43.3248,56738.0
2020-08-25 12:40:00,47.58,47.58,47.47,47.52,50248.0,43.3248,43.3248,43.2247,43.2702,50248.0
2020-08-25 12:50:00,47.54,47.58,47.52,47.53,17832.0,43.2884,43.3248,43.2702,43.2793,17832.0
2020-08-25 13:00:00,47.52,47.6,47.31,47.37,65966.0,43.2702,43.3431,43.079,43.1336,65966.0
2020-08-25 13:10:00,47.34,47.38,47.29,47.33,20476.0,43.1063,43.1427,43.0608,43.0972,20476.0
2020-08-25 13:20:00,47.33,47.54,47.33,47.5,99648.0,43.0972,43.2884,43.0972,43.252,99648.0
2020-08-25 13:30:00,47.49,47.59,47.47,47.53,33734.0,43.2429,43.334,43.2247,43.2793,33734.0
2020-08-25 13:40:00,47.53,47.62,47.37,47.37,68474.0,43.2793,43.3613,43.1336,43.1336,68474.0
2020-08-25 13:50:00,47.36,47.36,47.22,47.22,14936.0,43.1245,43.1245,42.997,42.997,14936.0
2020-08-25 14:00:00,47.22,47.33,47.22,47.29,20990.0,42.997,43.0972,42.997,43.0608,20990.0
2020-08-25 14:10:00,47.31,47.45,47.31,47.38,29780.0,43.079,43.2065,43.079,43.1427,29780.0
2020-08-25 14:20:00,47.39,47.44,47.35,47.35,31232.0,43.1518,43.1974,43.1154,43.1154,31232.0
2020-08-25 14:30:00,47.34,47.44,47.32,47.34,37082.0,43.1063,43.1974,43.0881,43.1063,37082.0
2020-08-25 14:40:00,47.34,47.66,47.32,47.5,190124.0,43.1063,43.3977,43.0881,43.252,190124.0
2020-08-25 14:50:00,47.48,47.56,47.43,47.55,64374.0,43.2338,43.3066,43.1883,43.2975,64374.0
2020-08-25 15:00:00,47.56,47.63,47.49,47.52,100262.0,43.3066,43.3704,43.2429,43.2702,100262.0
2020-08-25 15:10:00,47.53,47.57,47.48,47.56,45352.0,43.2793,43.3157,43.2338,43.3066,45352.0
2020-08-25 15:20:00,47.56,47.56,47.49,47.52,59388.0,43.3066,43.3066,43.2429,43.2702,59388.0
2020-08-25 15:30:00,47.52,47.55,47.48,47.52,57488.0,43.2702,43.2975,43.2338,43.2702,57488.0
2020-08-25 15:40:00,47.52,47.62,47.5,47.56,130424.0,43.2702,43.3613,43.252,43.3066,130424.0
2020-08-25 15:50:00,47.53,47.78,47.52,47.68,280312.0,43.2793,43.507,43.2702,43.4159,280312.0
2020-08-26 09:30:00,48.25,48.61,48.06,48.51,155710.0,43.9349,44.2627,43.7619,44.1717,155710.0
2020-08-26 09:40:00,48.47,48.6,48.21,48.46,278512.0,44.1353,44.2536,43.8985,44.1261,278512.0
2020-08-26 09:50:00,48.45,48.53,47.91,48.13,111380.0,44.117,44.1899,43.6253,43.8257,111380.0
2020-08-26 10:00:00,48.15,48.46,47.76,47.88,168530.0,43.8439,44.1261,43.4887,43.598,168530.0
2020-08-26 10:10:00,47.88,48.03,47.77,47.9,144266.0,43.598,43.7346,43.4979,43.6162,144266.0
2020-08-26 10:20:00,47.88,48.22,47.88,48.15,410310.0,43.598,43.9076,43.598,43.8439,410310.0
2020-08-26 10:30:00,48.13,48.25,47.96,48.02,43770.0,43.8257,43.9349,43.6709,43.7255,43770.0
2020-08-26 10:40:00,47.99,48.13,47.78,47.98,57958.0,43.6982,43.8257,43.507,43.6891,57958.0
2020-08-26 10:50:00,47.97,48.05,47.9,47.91,24956.0,43.68,43.7528,43.6162,43.6253,24956.0
2020-08-26 11:00:00,47.93,47.94,47.66,47.83,66000.0,43.6435,43.6527,43.3977,43.5525,66000.0
2020-08-26 11:10:00,47.85,48.2,47.85,48.1,97388.0,43.5707,43.8894,43.5707,43.7983,97388.0
2020-08-26 11:20:00,48.09,48.12,48.03,48.08,44906.0,43.7892,43.8166,43.7346,43.7801,44906.0
2020-08-26 11:30:00,48.09,48.13,48.02,48.08,45082.0,43.7892,43.8257,43.7255,43.7801,45082.0
2020-08-26 11:40:00,48.09,48.12,48.04,48.09,89198.0,43.7892,43.8166,43.7437,43.7892,89198.0
2020-08-26 11:50:00,48.08,48.44,48.08,48.42,93082.0,43.7801,44.1079,43.7801,44.0897,93082.0
2020-08-26 12:00:00,48.4,48.4,48.2,48.26,26800.0,44.0715,44.0715,43.8894,43.944,26800.0
2020-08-26 12:10:00,48.24,48.34,48.22,48.32,16666.0,43.9258,44.0169,43.9076,43.9987,16666.0
2020-08-26 12:20:00,48.29,48.35,48.26,48.32,22976.0,43.9713,44.026,43.944,43.9987,22976.0
2020-08-26 12:30:00,48.32,48.43,48.25,48.43,33166.0,43.9987,44.0988,43.9349,44.0988,33166.0
2020-08-26 12:40:00,48.41,48.66,48.41,48.55,71182.0,44.0806,44.3083,44.0806,44.2081,71182.0
2020-08-26 12:50:00,48.57,48.57,48.49,48.55,23768.0,44.2263,44.2263,44.1535,44.2081,23768.0
2020-08-26 13:00:00,48.56,48.62,48.53,48.58,23214.0,44.2172,44.2718,44.1899,44.2354,23214.0
2020-08-26 13:10:00,48.59,48.65,48.49,48.54,71728.0,44.2445,44.2992,44.1535,44.199,71728.0
2020-08-26 13:20:00,48.54,48.63,48.53,48.6,23322.0,44.199,44.2809,44.1899,44.2536,23322.0
2020-08-26 13:30:00,48.63,48.67,48.52,48.58,44032.0,44.2809,44.3174,44.1808,44.2354,44032.0
2020-08-26 13:40:00,48.59,48.76,48.58,48.69,34038.0,44.2445,44.3993,44.2354,44.3356,34038.0
2020-08-26 13:50:00,48.68,48.74,48.59,48.65,34794.0,44.3265,44.3811,44.2445,44.2992,34794.0
2020-08-26 14:00:00,48.65,48.7,48.48,48.53,51326.0,44.2992,44.3447,44.1444,44.1899,51326.0
2020-08-26 14:10:00,48.51,48.65,48.49,48.65,63530.0,44.1717,44.2992,44.1535,44.2992,63530.0
2020-08-26 14:20:00,48.64,48.93,48.63,48.92,57192.0,44.29,44.5541,44.2809,44.545,57192.0
2020-08-26 14:30:00,48.91,49.02,48.84,48.94,97048.0,44.5359,44.6361,44.4722,44.5632,97048.0
2020-08-26 14:40:00,48.93,49.15,48.92,49.15,83652.0,44.5541,44.7544,44.545,44.7544,83652.0
2020-08-26 14:50:00,49.15,49.27,49.02,49.13,85504.0,44.7544,44.8637,44.6361,44.7362,85504.0
2020-08-26 15:00:00,49.14,49.49,49.13,49.47,101756.0,44.7453,45.064,44.7362,45.0458,101756.0
2020-08-26 15:10:00,49.47,49.49,49.32,49.38,155664.0,45.0458,45.064,44.9092,44.9639,155664.0
2020-08-26 15:20:00,49.38,49.42,49.24,49.39,168542.0,44.9639,45.0003,44.8364,44.973,168542.0
2020-08-26 15:30:00,49.42,49.48,49.09,49.23,170768.0,45.0003,45.0549,44.6998,44.8273,170768.0
2020-08-26 15:40:00,49.24,49.65,49.24,49.62,225678.0,44.8364,45.2097,44.8364,45.1824,225678.0
2020-08-26 15:50:00,49.63,49.7,49.42,49.49,450820.0,45.1915,45.2553,45.0003,45.064,450820.0
2020-08-27 09:30:00,46.19,46.5,45.16,45.4,683856.0,42.0592,42.3414,41.1213,41.3398,683856.0
2020-08-27 09:40:00,45.4,45.92,45.26,45.9,296356.0,41.3398,41.8133,41.2123,41.7951,296356.0
2020-08-27 09:50:00,45.85,46.7,45.81,46.46,315912.0,41.7496,42.5235,41.7131,42.305,315912.0
2020-08-27 10:00:00,46.49,46.6,45.86,45.98,225522.0,42.3323,42.4325,41.7587,41.8679,225522.0
2020-08-27 10:10:00,45.96,46.2,45.81,46.01,170958.0,41.8497,42.0683,41.7131,41.8953,170958.0
2020-08-27 10:20:00,45.97,46.3,45.6,46.27,142188.0,41.8588,42.1593,41.5219,42.132,142188.0
2020-08-27 10:30:00,46.3,47.18,46.05,46.99,305882.0,42.1593,42.9606,41.9317,42.7876,305882.0
2020-08-27 10:40:00,46.95,47.04,46.47,46.69,124936.0,42.7512,42.8331,42.3141,42.5144,124936.0
2020-08-27 10:50:00,46.69,47.08,46.66,46.71,110358.0,42.5144,42.8696,42.4871,42.5327,110358.0
2020-08-27 11:00:00,46.76,47.04,46.65,46.96,135076.0,42.5782,42.8331,42.478,42.7603,135076.0
2020-08-27 11:10:00,46.97,46.99,46.35,46.51,175874.0,42.7694,42.7876,42.2048,42.3505,175874.0
2020-08-27 11:20:00,46.56,46.95,46.49,46.64,65918.0,42.3961,42.7512,42.3323,42.4689,65918.0
2020-08-27 11:30:00,46.6,46.85,46.44,46.6,77418.0,42.4325,42.6601,42.2868,42.4325,77418.0
2020-08-27 11:40:00,46.52,47.0,46.44,46.79,135222.0,42.3596,42.7967,42.2868,42.6055,135222.0
2020-08-27 11:50:00,46.82,46.93,46.68,46.81,50886.0,42.6328,42.733,42.5053,42.6237,50886.0
2020-08-27 12:00:00,46.81,46.91,46.35,46.45,135326.0,42.6237,42.7148,42.2048,42.2959,135326.0
2020-08-27 12:10:00,46.45,46.49,46.01,46.18,163320.0,42.2959,42.3323,41.8953,42.05,163320.0
2020-08-27 12:20:00,46.22,46.26,46.0,46.22,95284.0,42.0865,42.1229,41.8861,42.0865,95284.0
2020-08-27 12:30:00,46.24,46.32,45.98,46.13,95224.0,42.1047,42.1775,41.8679,42.0045,95224.0
2020-08-27 12:40:00,46.13,46.17,45.85,46.05,265602.0,42.0045,42.0409,41.7496,41.9317,265602.0
2020-08-27 12:50:00,46.05,46.1,45.88,45.91,99058.0,41.9317,41.9772,41.7769,41.8042,99058.0
2020-08-27 13:00:00,45.91,46.32,45.9,46.32,69752.0,41.8042,42.1775,41.7951,42.1775,69752.0
2020-08-27 13:10:00,46.31,46.46,46.27,46.28,40740.0,42.1684,42.305,42.132,42.1411,40740.0
2020-08-27 13:20:00,46.27,46.57,46.27,46.48,73708.0,42.132,42.4052,42.132,42.3232,73708.0
2020-08-27 13:30:00,46.48,46.57,46.44,46.51,54442.0,42.3232,42.4052,42.2868,42.3505,54442.0
2020-08-27 13:40:00,46.53,46.56,46.2,46.2,48786.0,42.3687,42.3961,42.0683,42.0683,48786.0
2020-08-27 13:50:00,46.17,46.27,46.1,46.21,57434.0,42.0409,42.132,41.9772,42.0774,57434.0
2020-08-27 14:00:00,46.19,46.41,46.1,46.15,79636.0,42.0592,42.2595,41.9772,42.0227,79636.0
2020-08-27 14:10:00,46.17,46.26,46.13,46.18,63806.0,42.0409,42.1229,42.0045,42.05,63806.0
2020-08-27 14:20:00,46.17,46.24,46.16,46.17,58600.0,42.0409,42.1047,42.0318,42.0409,58600.0
2020-08-27 14:30:00,46.17,46.28,45.82,45.82,82952.0,42.0409,42.1411,41.7222,41.7222,82952.0
2020-08-27 14:40:00,45.83,45.9,45.74,45.82,95838.0,41.7314,41.7951,41.6494,41.7222,95838.0
2020-08-27 14:50:00,45.81,45.98,45.75,45.98,88764.0,41.7131,41.8679,41.6585,41.8679,88764.0
2020-08-27 15:00:00,45.99,46.0,45.57,45.75,108414.0,41.877,41.8861,41.4946,41.6585,108414.0
2020-08-27 15:10:00,45.73,46.02,45.7,46.01,131898.0,41.6403,41.9044,41.613,41.8953,131898.0
2020-08-27 15:20:00,46.0,46.19,45.74,45.79,180554.0,41.8861,42.0592,41.6494,41.6949,180554.0
2020-08-27 15:30:00,45.79,46.05,45.76,46.0,142408.0,41.6949,41.9317,41.6676,41.8861,142408.0
2020-08-27 15:40:00,45.99,46.02,45.68,45.68,196676.0,41.877,41.9044,41.5948,41.5948,196676.0
2020-08-27 15:50:00,45.67,45.79,45.54,45.57,441492.0,41.5857,41.6949,41.4673,41.4946,441492.0
2020-08-28 09:30:00,46.11,46.21,45.7,45.99,137824.0,41.9863,42.0774,41.613,41.877,137824.0
2020-08-28 09:40:00,46.01,46.63,45.95,46.09,163312.0,41.8953,42.4598,41.8406,41.9681,163312.0
2020-08-28 09:50:00,46.17,46.38,46.08,46.22,91436.0,42.0409,42.2322,41.959,42.0865,91436.0
2020-08-28 10:00:00,46.27,46.37,46.16,46.3,95444.0,42.132,42.2231,42.0318,42.1593,95444.0
2020-08-28 10:10:00,46.37,46.77,45.82,45.99,135828.0,42.2231,42.5873,41.7222,41.877,135828.0
2020-08-28 10:20:00,46.02,46.1,45.77,45.77,50412.0,41.9044,41.9772,41.6767,41.6767,50412.0
2020-08-28 10:30:00,45.8,45.92,45.57,45.7,53644.0,41.704,41.8133,41.4946,41.613,53644.0
2020-08-28 10:40:00,45.72,45.89,45.67,45.69,52770.0,41.6312,41.786,41.5857,41.6039,52770.0
2020-08-28 10:50:00,45.66,45.66,45.21,45.21,83072.0,41.5766,41.5766,41.1668,41.1668,83072.0
2020-08-28 11:00:00,45.22,45.74,45.22,45.48,41352.0,41.1759,41.6494,41.1759,41.4127,41352.0
2020-08-28 11:10:00,45.48,45.58,45.35,45.56,23352.0,41.4127,41.5037,41.2943,41.4855,23352.0
2020-08-28 11:20:00,45.56,45.64,45.4,45.41,22762.0,41.4855,41.5583,41.3398,41.3489,22762.0
2020-08-28 11:30:00,45.38,45.43,45.16,45.16,77782.0,41.3216,41.3671,41.1213,41.1213,77782.0
2020-08-28 11:40:00,45.13,45.17,45.04,45.15,45324.0,41.094,41.1304,41.012,41.1122,45324.0
2020-08-28 11:50:00,45.16,45.46,45.13,45.13,32484.0,41.1213,41.3944,41.094,41.094,32484.0
2020-08-28 12:00:00,45.17,45.24,45.13,45.18,27112.0,41.1304,41.1941,41.094,41.1395,27112.0
2020-08-28 12:10:00,45.15,45.22,45.06,45.18,38616.0,41.1122,41.1759,41.0302,41.1395,38616.0
2020-08-28 12:20:00,45.18,45.29,45.09,45.09,26096.0,41.1395,41.2396,41.0575,41.0575,26096.0
2020-08-28 12:30:00,45.08,45.09,44.91,45.0,59356.0,41.0484,41.0575,40.8936,40.9756,59356.0
2020-08-28 12:40:00,45.01,45.07,44.87,44.99,83478.0,40.9847,41.0393,40.8572,40.9665,83478.0
2020-08-28 12:50:00,44.98,45.04,44.92,45.04,33200.0,40.9574,41.012,40.9027,41.012,33200.0
2020-08-28 13:00:00,45.02,45.08,44.96,44.96,31650.0,40.9938,41.0484,40.9392,40.9392,31650.0
2020-08-28 13:10:00,44.94,44.99,44.79,44.96,87908.0,40.9209,40.9665,40.7844,40.9392,87908.0
2020-08-28 13:20:00,44.97,45.07,44.97,45.0,38004.0,40.9483,41.0393,40.9483,40.9756,38004.0
2020-08-28 13:30:00,44.98,44.98,44.91,44.96,26576.0,40.9574,40.9574,40.8936,40.9392,26576.0
2020-08-28 13:40:00,44.96,44.98,44.88,44.88,24560.0,40.9392,40.9574,40.8663,40.8663,24560.0
2020-08-28 13:50:00,44.87,45.03,44.87,44.96,40292.0,40.8572,41.0029,40.8572,40.9392,40292.0
2020-08-28 14:00:00,44.94,44.99,44.89,44.94,24670.0,40.9209,40.9665,40.8754,40.9209,24670.0
2020-08-28 14:10:00,44.95,44.97,44.89,44.95,21856.0,40.9301,40.9483,40.8754,40.9301,21856.0
2020-08-28 14:20:00,44.91,45.01,44.91,44.93,22512.0,40.8936,40.9847,40.8936,40.9118,22512.0
2020-08-28 14:30:00,44.89,44.98,44.88,44.94,60294.0,40.8754,40.9574,40.8663,40.9209,60294.0
2020-08-28 14:40:00,44.94,44.95,44.86,44.91,32790.0,40.9209,40.9301,40.8481,40.8936,32790.0
2020-08-28 14:50:00,44.91,44.93,44.69,44.73,49528.0,40.8936,40.9118,40.6933,40.7297,49528.0
2020-08-28 15:00:00,44.73,44.87,44.73,44.84,46944.0,40.7297,40.8572,40.7297,40.8299,46944.0
2020-08-28 15:10:00,44.84,44.9,44.72,44.82,42802.0,40.8299,40.8845,40.7206,40.8117,42802.0
2020-08-28 15:20:00,44.84,44.96,44.79,44.82,95958.0,40.8299,40.9392,40.7844,40.8117,95958.0
2020-08-28 15:30:00,44.83,44.87,44.75,44.79,58380.0,40.8208,40.8572,40.7479,40.7844,58380.0
2020-08-28 15:40:00,44.79,44.87,44.62,44.62,113276.0,40.7844,40.8572,40.6296,40.6296,113276.0
2020-08-28 15:50:00,44.62,44.84,44.62,44.84,219964.0,40.6296,40.8299,40.6296,40.8299,219964.0
2020-08-31 09:30:00,44.81,44.9,44.07,44.22,79736.0,40.8026,40.8845,40.1288,40.2653,79736.0
2020-08-31 09:40:00,44.19,44.32,43.96,44.04,47986.0,40.238,40.3564,40.0286,40.1014,47986.0
2020-08-31 09:50:00,44.08,44.2,44.01,44.07,56062.0,40.1379,40.2471,40.0741,40.1288,56062.0
2020-08-31 10:00:00,44.08,44.15,43.97,44.02,22956.0,40.1379,40.2016,40.0377,40.0832,22956.0
2020-08-31 10:10:00,44.04,44.05,43.83,43.94,64912.0,40.1014,40.1105,39.9102,40.0104,64912.0
2020-08-31 10:20:00,43.97,44.03,43.85,43.91,35036.0,40.0377,40.0923,39.9284,39.9831,35036.0
2020-08-31 10:30:00,43.93,43.99,43.76,43.78,54054.0,40.0013,40.0559,39.8465,39.8647,54054.0
2020-08-31 10:40:00,43.81,43.96,43.78,43.83,62822.0,39.892,40.0286,39.8647,39.9102,62822.0
2020-08-31 10:50:00,43.83,43.85,43.76,43.82,37742.0,39.9102,39.9284,39.8465,39.9011,37742.0
2020-08-31 11:00:00,43.82,43.9,43.73,43.74,74832.0,39.9011,39.974,39.8192,39.8283,74832.0
2020-08-31 11:10:00,43.75,43.76,43.67,43.68,31870.0,39.8374,39.8465,39.7645,39.7736,31870.0
2020-08-31 11:20:00,43.67,43.77,43.61,43.72,44546.0,39.7645,39.8556,39.7099,39.8101,44546.0
2020-08-31 11:30:00,43.73,43.78,43.71,43.76,80138.0,39.8192,39.8647,39.8009,39.8465,80138.0
2020-08-31 11:40:00,43.77,44.05,43.76,43.88,174548.0,39.8556,40.1105,39.8465,39.9557,174548.0
2020-08-31 11:50:00,43.86,44.02,43.84,43.97,73754.0,39.9375,40.0832,39.9193,40.0377,73754.0
2020-08-31 12:00:00,43.97,44.0,43.9,43.96,33368.0,40.0377,40.065,39.974,40.0286,33368.0
2020-08-31 12:10:00,43.96,43.99,43.85,43.87,42392.0,40.0286,40.0559,39.9284,39.9466,42392.0
2020-08-31 12:20:00,43.86,43.87,43.68,43.74,94396.0,39.9375,39.9466,39.7736,39.8283,94396.0
2020-08-31 12:30:00,43.74,43.93,43.73,43.88,184432.0,39.8283,40.0013,39.8192,39.9557,184432.0
2020-08-31 12:40:00,43.88,43.88,43.66,43.68,44394.0,39.9557,39.9557,39.7554,39.7736,44394.0
2020-08-31 12:50:00,43.68,43.83,43.68,43.83,48310.0,39.7736,39.9102,39.7736,39.9102,48310.0
2020-08-31 13:00:00,43.83,43.83,43.72,43.72,47822.0,39.9102,39.9102,39.8101,39.8101,47822.0
2020-08-31 13:10:00,43.71,43.82,43.68,43.74,29840.0,39.8009,39.9011,39.7736,39.8283,29840.0
2020-08-31 13:20:00,43.74,43.76,43.7,43.72,18048.0,39.8283,39.8465,39.7918,39.8101,18048.0
2020-08-31 13:30:00,43.73,43.75,43.69,43.74,20914.0,39.8192,39.8374,39.7827,39.8283,20914.0
2020-08-31 13:40:00,43.73,43.76,43.67,43.71,60638.0,39.8192,39.8465,39.7645,39.8009,60638.0
2020-08-31 13:50:00,43.67,43.71,43.67,43.69,54694.0,39.7645,39.8009,39.7645,39.7827,54694.0
2020-08-31 14:00:00,43.7,43.71,43.62,43.62,61502.0,39.7918,39.8009,39.719,39.719,61502.0
2020-08-31 14:10:00,43.62,43.65,43.61,43.63,52156.0,39.719,39.7463,39.7099,39.7281,52156.0
2020-08-31 14:20:00,43.63,43.68,43.6,43.64,52500.0,39.7281,39.7736,39.7008,39.7372,52500.0
2020-08-31 14:30:00,43.64,43.77,43.6,43.72,148596.0,39.7372,39.8556,39.7008,39.8101,148596.0
2020-08-31 14:40:00,43.71,43.77,43.71,43.75,41456.0,39.8009,39.8556,39.8009,39.8374,41456.0
2020-08-31 14:50:00,43.76,43.76,43.71,43.76,47650.0,39.8465,39.8465,39.8009,39.8465,47650.0
2020-08-31 15:00:00,43.74,43.77,43.68,43.74,137750.0,39.8283,39.8556,39.7736,39.8283,137750.0
2020-08-31 15:10:00,43.74,43.78,43.72,43.72,53580.0,39.8283,39.8647,39.8101,39.8101,53580.0
2020-08-31 15:20:00,43.73,43.82,43.7,43.8,55890.0,39.8192,39.9011,39.7918,39.8829,55890.0
2020-08-31 15:30:00,43.8,43.81,43.72,43.78,92988.0,39.8829,39.892,39.8101,39.8647,92988.0
2020-08-31 15:40:00,43.79,43.98,43.77,43.94,149208.0,39.8738,40.0468,39.8556,40.0104,149208.0
2020-08-31 15:50:00,43.94,44.03,43.83,43.88,333794.0,40.0104,40.0923,39.9102,39.9557,333794.0
2020-09-01 09:30:00,44.06,44.2,43.72,43.95,91950.0,40.1196,40.2471,39.8101,40.0195,91950.0
2020-09-01 09:40:00,44.1,44.49,43.82,44.29,138906.0,40.1561,40.5112,39.9011,40.3291,138906.0
2020-09-01 09:50:00,44.26,44.44,44.01,44.2,121364.0,40.3018,40.4657,40.0741,40.2471,121364.0
2020-09-01 10:00:00,44.21,44.51,44.13,44.19,84540.0,40.2562,40.5294,40.1834,40.238,84540.0
2020-09-01 10:10:00,44.19,44.27,43.88,44.12,67990.0,40.238,40.3109,39.9557,40.1743,67990.0
2020-09-01 10:20:00,44.13,44.35,44.06,44.35,35142.0,40.1834,40.3837,40.1196,40.3837,35142.0
2020-09-01 10:30:00,44.33,44.35,44.13,44.13,52660.0,40.3655,40.3837,40.1834,40.1834,52660.0
2020-09-01 10:40:00,44.15,44.2,44.05,44.08,27746.0,40.2016,40.2471,40.1105,40.1379,27746.0
2020-09-01 10:50:00,44.07,44.11,43.98,44.01,20078.0,40.1288,40.1652,40.0468,40.0741,20078.0
2020-09-01 11:00:00,44.05,44.19,43.96,44.08,67922.0,40.1105,40.238,40.0286,40.1379,67922.0
2020-09-01 11:10:00,44.1,44.24,44.0,44.24,28642.0,40.1561,40.2835,40.065,40.2835,28642.0
2020-09-01 11:20:00,44.24,44.27,44.1,44.16,31742.0,40.2835,40.3109,40.1561,40.2107,31742.0
2020-09-01 11:30:00,44.15,44.35,44.07,44.32,31662.0,40.2016,40.3837,40.1288,40.3564,31662.0
2020-09-01 11:40:00,44.31,44.38,44.19,44.36,23348.0,40.3473,40.411,40.238,40.3928,23348.0
2020-09-01 11:50:00,44.34,44.4,44.16,44.16,28606.0,40.3746,40.4292,40.2107,40.2107,28606.0
2020-09-01 12:00:00,44.19,44.23,44.03,44.03,35548.0,40.238,40.2744,40.0923,40.0923,35548.0
2020-09-01 12:10:00,44.05,44.12,44.03,44.1,26140.0,40.1105,40.1743,40.0923,40.1561,26140.0
2020-09-01 12:20:00,44.12,44.12,43.93,43.98,28080.0,40.1743,40.1743,40.0013,40.0468,28080.0
2020-09-01 12:30:00,43.98,44.1,43.98,44.05,51162.0,40.0468,40.1561,40.0468,40.1105,51162.0
2020-09-01 12:40:00,44.1,44.1,44.02,44.05,15356.0,40.1561,40.1561,40.0832,40.1105,15356.0
2020-09-01 12:50:00,44.04,44.2,44.04,44.18,19252.0,40.1014,40.2471,40.1014,40.2289,19252.0
2020-09-01 13:00:00,44.18,44.19,44.1,44.19,16200.0,40.2289,40.238,40.1561,40.238,16200.0
2020-09-01 13:10:00,44.19,44.19,44.08,44.1,35656.0,40.238,40.238,40.1379,40.1561,35656.0
2020-09-01 13:20:00,44.11,44.12,44.01,44.01,22418.0,40.1652,40.1743,40.0741,40.0741,22418.0
2020-09-01 13:30:00,43.99,44.0,43.87,43.95,27624.0,40.0559,40.065,39.9466,40.0195,27624.0
2020-09-01 13:40:00,43.98,44.16,43.93,44.09,117092.0,40.0468,40.2107,40.0013,40.147,117092.0
2020-09-01 13:50:00,44.1,44.13,43.91,43.93,75388.0,40.1561,40.1834,39.9831,40.0013,75388.0
2020-09-01 14:00:00,43.95,43.95,43.79,43.81,27260.0,40.0195,40.0195,39.8738,39.892,27260.0
2020-09-01 14:10:00,43.8,43.85,43.76,43.79,23520.0,39.8829,39.9284,39.8465,39.8738,23520.0
2020-09-01 14:20:00,43.77,43.85,43.74,43.82,19676.0,39.8556,39.9284,39.8283,39.9011,19676.0
2020-09-01 14:30:00,43.81,43.9,43.77,43.85,24156.0,39.892,39.974,39.8556,39.9284,24156.0
2020-09-01 14:40:00,43.84,43.86,43.77,43.82,19806.0,39.9193,39.9375,39.8556,39.9011,19806.0
2020-09-01 14:50:00,43.8,43.87,43.78,43.83,90258.0,39.8829,39.9466,39.8647,39.9102,90258.0
2020-09-01 15:00:00,43.86,44.08,43.83,44.02,53190.0,39.9375,40.1379,39.9102,40.0832,53190.0
2020-09-01 15:10:00,44.01,44.02,43.87,43.9,70390.0,40.0741,40.0832,39.9466,39.974,70390.0
2020-09-01 15:20:00,43.9,44.01,43.89,43.93,35000.0,39.974,40.0741,39.9648,40.0013,35000.0
2020-09-01 15:30:00,43.95,44.01,43.93,43.97,38620.0,40.0195,40.0741,40.0013,40.0377,38620.0
2020-09-01 15:40:00,43.98,44.01,43.91,43.91,63690.0,40.0468,40.0741,39.9831,39.9831,63690.0
2020-09-01 15:50:00,43.94,44.06,43.9,44.04,136996.0,40.0104,40.1196,39.974,40.1014,136996.0
2020-09-02 09:30:00,44.18,44.43,44.01,44.01,77572.0,40.2289,40.4566,40.0741,40.0741,77572.0
2020-09-02 09:40:00,43.94,43.94,43.7,43.74,40292.0,40.0104,40.0104,39.7918,39.8283,40292.0
2020-09-02 09:50:00,43.7,43.74,43.26,43.3,121476.0,39.7918,39.8283,39.3912,39.4276,121476.0
2020-09-02 10:00:00,43.34,43.58,43.01,43.37,117284.0,39.464,39.6826,39.1635,39.4914,117284.0
2020-09-02 10:10:00,43.39,44.02,43.34,44.01,30988.0,39.5096,40.0832,39.464,40.0741,30988.0
2020-09-02 10:20:00,43.99,44.1,43.85,44.09,21028.0,40.0559,40.1561,39.9284,40.147,21028.0
2020-09-02 10:30:00,44.08,44.14,43.98,44.05,30572.0,40.1379,40.1925,40.0468,40.1105,30572.0
2020-09-02 10:40:00,44.04,44.04,43.86,43.92,13612.0,40.1014,40.1014,39.9375,39.9922,13612.0
2020-09-02 10:50:00,43.93,43.93,43.55,43.69,46980.0,40.0013,40.0013,39.6553,39.7827,46980.0
2020-09-02 11:00:00,43.7,43.7,43.46,43.51,20216.0,39.7918,39.7918,39.5733,39.6188,20216.0
2020-09-02 11:10:00,43.49,43.73,43.49,43.67,32648.0,39.6006,39.8192,39.6006,39.7645,32648.0
2020-09-02 11:20:00,43.68,43.7,43.52,43.56,24150.0,39.7736,39.7918,39.6279,39.6644,24150.0
2020-09-02 11:30:00,43.57,43.59,43.42,43.44,47116.0,39.6735,39.6917,39.5369,39.5551,47116.0
2020-09-02 11:40:00,43.44,43.54,43.4,43.52,24052.0,39.5551,39.6461,39.5187,39.6279,24052.0
2020-09-02 11:50:00,43.55,43.81,43.55,43.81,26688.0,39.6553,39.892,39.6553,39.892,26688.0
2020-09-02 12:00:00,43.79,43.87,43.67,43.69,15182.0,39.8738,39.9466,39.7645,39.7827,15182.0
2020-09-02 12:10:00,43.71,43.86,43.71,43.86,17406.0,39.8009,39.9375,39.8009,39.9375,17406.0
2020-09-02 12:20:00,43.85,43.93,43.85,43.89,17676.0,39.9284,40.0013,39.9284,39.9648,17676.0
2020-09-02 12:30:00,43.93,44.01,43.93,43.99,19934.0,40.0013,40.0741,40.0013,40.0559,19934.0
2020-09-02 12:40:00,43.98,43.99,43.85,43.85,12510.0,40.0468,40.0559,39.9284,39.9284,12510.0
2020-09-02 12:50:00,43.85,43.88,43.75,43.75,19290.0,39.9284,39.9557,39.8374,39.8374,19290.0
2020-09-02 13:00:00,43.76,43.85,43.7,43.85,30856.0,39.8465,39.9284,39.7918,39.9284,30856.0
2020-09-02 13:10:00,43.84,43.88,43.8,43.81,14802.0,39.9193,39.9557,39.8829,39.892,14802.0
2020-09-02 13:20:00,43.84,43.92,43.8,43.88,17442.0,39.9193,39.9922,39.8829,39.9557,17442.0
2020-09-02 13:30:00,43.87,43.96,43.87,43.96,16318.0,39.9466,40.0286,39.9466,40.0286,16318.0
2020-09-02 13:40:00,43.96,43.97,43.9,43.91,23568.0,40.0286,40.0377,39.974,39.9831,23568.0
2020-09-02 13:50:00,43.91,43.93,43.86,43.87,12864.0,39.9831,40.0013,39.9375,39.9466,12864.0
2020-09-02 14:00:00,43.88,43.9,43.79,43.88,17836.0,39.9557,39.974,39.8738,39.9557,17836.0
2020-09-02 14:10:00,43.89,43.92,43.82,43.85,19892.0,39.9648,39.9922,39.9011,39.9284,19892.0
2020-09-02 14:20:00,43.88,44.01,43.87,43.99,22072.0,39.9557,40.0741,39.9466,40.0559,22072.0
2020-09-02 14:30:00,43.95,44.05,43.94,44.02,14468.0,40.0195,40.1105,40.0104,40.0832,14468.0
2020-09-02 14:40:00,44.02,44.13,44.02,44.1,18422.0,40.0832,40.1834,40.0832,40.1561,18422.0
2020-09-02 14:50:00,44.09,44.16,44.05,44.14,21892.0,40.147,40.2107,40.1105,40.1925,21892.0
2020-09-02 15:00:00,44.14,44.14,44.06,44.13,139850.0,40.1925,40.1925,40.1196,40.1834,139850.0
2020-09-02 15:10:00,44.11,44.24,44.1,44.24,42040.0,40.1652,40.2835,40.1561,40.2835,42040.0
2020-09-02 15:20:00,44.24,44.34,44.12,44.12,36432.0,40.2835,40.3746,40.1743,40.1743,36432.0
2020-09-02 15:30:00,44.13,44.26,44.12,44.26,41636.0,40.1834,40.3018,40.1743,40.3018,41636.0
2020-09-02 15:40:00,44.25,44.31,44.24,44.31,46880.0,40.2927,40.3473,40.2835,40.3473,46880.0
2020-09-02 15:50:00,44.31,44.34,44.16,44.17,140300.0,40.3473,40.3746,40.2107,40.2198,140300.0
2020-09-03 09:30:00,43.88,43.88,43.63,43.81,63928.0,39.9557,39.9557,39.7281,39.892,63928.0
2020-09-03 09:40:00,43.77,43.77,43.51,43.7,30266.0,39.8556,39.8556,39.6188,39.7918,30266.0
2020-09-03 09:50:00,43.63,43.85,43.54,43.75,52512.0,39.7281,39.9284,39.6461,39.8374,52512.0
2020-09-03 10:00:00,43.73,43.88,43.67,43.82,35350.0,39.8192,39.9557,39.7645,39.9011,35350.0
2020-09-03 10:10:00,43.81,43.88,43.69,43.7,52458.0,39.892,39.9557,39.7827,39.7918,52458.0
2020-09-03 10:20:00,43.73,43.96,43.67,43.92,51588.0,39.8192,40.0286,39.7645,39.9922,51588.0
2020-09-03 10:30:00,43.94,44.08,43.85,43.98,34714.0,40.0104,40.1379,39.9284,40.0468,34714.0
2020-09-03 10:40:00,44.01,44.04,43.58,43.65,29854.0,40.0741,40.1014,39.6826,39.7463,29854.0
2020-09-03 10:50:00,43.63,43.82,43.63,43.74,23516.0,39.7281,39.9011,39.7281,39.8283,23516.0
2020-09-03 11:00:00,43.73,43.75,43.42,43.49,65856.0,39.8192,39.8374,39.5369,39.6006,65856.0
2020-09-03 11:10:00,43.54,43.58,42.89,42.91,76862.0,39.6461,39.6826,39.0543,39.0725,76862.0
2020-09-03 11:20:00,42.95,43.23,42.76,43.23,64862.0,39.1089,39.3639,38.9359,39.3639,64862.0
2020-09-03 11:30:00,43.22,43.4,43.1,43.35,37732.0,39.3548,39.5187,39.2455,39.4731,37732.0
2020-09-03 11:40:00,43.43,43.63,43.41,43.62,28206.0,39.546,39.7281,39.5278,39.719,28206.0
2020-09-03 11:50:00,43.61,43.83,43.6,43.83,32942.0,39.7099,39.9102,39.7008,39.9102,32942.0
2020-09-03 12:00:00,43.81,43.85,43.54,43.74,44964.0,39.892,39.9284,39.6461,39.8283,44964.0
2020-09-03 12:10:00,43.77,43.85,43.76,43.84,20180.0,39.8556,39.9284,39.8465,39.9193,20180.0
2020-09-03 12:20:00,43.81,43.81,43.63,43.64,29706.0,39.892,39.892,39.7281,39.7372,29706.0
2020-09-03 12:30:00,43.61,43.63,43.43,43.53,20354.0,39.7099,39.7281,39.546,39.637,20354.0
2020-09-03 12:40:00,43.55,43.58,43.37,43.38,27636.0,39.6553,39.6826,39.4914,39.5005,27636.0
2020-09-03 12:50:00,43.37,43.49,43.33,43.35,19944.0,39.4914,39.6006,39.4549,39.4731,19944.0
2020-09-03 13:00:00,43.35,43.41,43.24,43.41,39668.0,39.4731,39.5278,39.373,39.5278,39668.0
2020-09-03 13:10:00,43.41,43.64,43.4,43.47,19398.0,39.5278,39.7372,39.5187,39.5824,19398.0
2020-09-03 13:20:00,43.5,43.74,43.42,43.72,26492.0,39.6097,39.8283,39.5369,39.8101,26492.0
2020-09-03 13:30:00,43.71,43.72,43.58,43.65,47196.0,39.8009,39.8101,39.6826,39.7463,47196.0
2020-09-03 13:40:00,43.69,43.77,43.43,43.43,30964.0,39.7827,39.8556,39.546,39.546,30964.0
2020-09-03 13:50:00,43.41,43.49,43.38,43.38,29670.0,39.5278,39.6006,39.5005,39.5005,29670.0
2020-09-03 14:00:00,43.37,43.58,43.32,43.48,21406.0,39.4914,39.6826,39.4458,39.5915,21406.0
2020-09-03 14:10:00,43.49,43.57,43.27,43.29,26776.0,39.6006,39.6735,39.4003,39.4185,26776.0
2020-09-03 14:20:00,43.29,43.36,43.11,43.22,43864.0,39.4185,39.4822,39.2546,39.3548,43864.0
2020-09-03 14:30:00,43.21,43.39,43.19,43.24,38276.0,39.3457,39.5096,39.3275,39.373,38276.0
2020-09-03 14:40:00,43.24,43.28,43.06,43.09,27004.0,39.373,39.4094,39.2091,39.2364,27004.0
2020-09-03 14:50:00,43.08,43.13,42.93,42.93,35468.0,39.2273,39.2728,39.0907,39.0907,35468.0
2020-09-03 15:00:00,42.92,43.01,42.88,42.93,28398.0,39.0816,39.1635,39.0452,39.0907,28398.0
2020-09-03 15:10:00,42.95,42.95,42.85,42.9,34788.0,39.1089,39.1089,39.0179,39.0634,34788.0
2020-09-03 15:20:00,42.88,42.92,42.77,42.82,36540.0,39.0452,39.0816,38.945,38.9905,36540.0
2020-09-03 15:30:00,42.81,42.98,42.71,42.94,50866.0,38.9814,39.1362,38.8904,39.0998,50866.0
2020-09-03 15:40:00,42.92,42.98,42.72,42.72,79480.0,39.0816,39.1362,38.8995,38.8995,79480.0
2020-09-03 15:50:00,42.69,42.92,42.66,42.88,217734.0,38.8722,39.0816,38.8448,39.0452,217734.0
2020-09-04 09:30:00,43.01,43.18,42.66,42.66,41382.0,39.1635,39.3183,38.8448,38.8448,41382.0
2020-09-04 09:40:00,42.76,42.79,42.24,42.38,33346.0,38.9359,38.9632,38.4624,38.5899,33346.0
2020-09-04 09:50:00,42.41,42.42,41.9,42.1,79008.0,38.6172,38.6263,38.1528,38.3349,79008.0
2020-09-04 10:00:00,42.04,42.35,41.99,42.11,32424.0,38.2803,38.5626,38.2348,38.344,32424.0
2020-09-04 10:10:00,42.04,42.14,41.72,41.74,73894.0,38.2803,38.3714,37.9889,38.0071,73894.0
2020-09-04 10:20:00,41.77,42.0,41.74,41.82,56700.0,38.0344,38.2439,38.0071,38.08,56700.0
2020-09-04 10:30:00,41.77,41.9,41.26,41.33,93066.0,38.0344,38.1528,37.5701,37.6338,93066.0
2020-09-04 10:40:00,41.31,41.47,40.88,41.47,37278.0,37.6156,37.7613,37.224,37.7613,37278.0
2020-09-04 10:50:00,41.39,41.74,41.28,41.68,24536.0,37.6884,38.0071,37.5883,37.9525,24536.0
2020-09-04 11:00:00,41.65,41.77,41.57,41.62,10790.0,37.9252,38.0344,37.8523,37.8979,10790.0
2020-09-04 11:10:00,41.59,41.81,41.55,41.77,21890.0,37.8705,38.0709,37.8341,38.0344,21890.0
2020-09-04 11:20:00,41.74,41.81,41.52,41.74,21300.0,38.0071,38.0709,37.8068,38.0071,21300.0
2020-09-04 11:30:00,41.81,42.05,41.8,41.99,25446.0,38.0709,38.2894,38.0618,38.2348,25446.0
2020-09-04 11:40:00,41.95,42.08,41.91,42.06,29916.0,38.1983,38.3167,38.1619,38.2985,29916.0
2020-09-04 11:50:00,42.04,42.27,41.99,42.27,22530.0,38.2803,38.4897,38.2348,38.4897,22530.0
2020-09-04 12:00:00,42.24,42.32,42.03,42.05,20702.0,38.4624,38.5353,38.2712,38.2894,20702.0
2020-09-04 12:10:00,42.07,42.19,42.02,42.09,16838.0,38.3076,38.4169,38.2621,38.3258,16838.0
2020-09-04 12:20:00,42.09,42.31,42.09,42.31,24500.0,38.3258,38.5262,38.3258,38.5262,24500.0
2020-09-04 12:30:00,42.33,42.45,42.27,42.43,17188.0,38.5444,38.6536,38.4897,38.6354,17188.0
2020-09-04 12:40:00,42.43,42.49,42.26,42.26,14018.0,38.6354,38.6901,38.4806,38.4806,14018.0
2020-09-04 12:50:00,42.26,42.27,42.08,42.08,28148.0,38.4806,38.4897,38.3167,38.3167,28148.0
2020-09-04 13:00:00,42.05,42.07,41.85,41.93,27266.0,38.2894,38.3076,38.1073,38.1801,27266.0
2020-09-04 13:10:00,41.92,41.93,41.67,41.71,13962.0,38.171,38.1801,37.9434,37.9798,13962.0
2020-09-04 13:20:00,41.72,41.9,41.72,41.83,13252.0,37.9889,38.1528,37.9889,38.0891,13252.0
2020-09-04 13:30:00,41.82,42.01,41.78,42.01,14978.0,38.08,38.253,38.0435,38.253,14978.0
2020-09-04 13:40:00,42.06,42.13,42.0,42.08,11488.0,38.2985,38.3622,38.2439,38.3167,11488.0
2020-09-04 13:50:00,42.08,42.19,42.04,42.13,13902.0,38.3167,38.4169,38.2803,38.3622,13902.0
2020-09-04 14:00:00,42.12,42.23,42.09,42.14,9272.0,38.3531,38.4533,38.3258,38.3714,9272.0
2020-09-04 14:10:00,42.1,42.12,41.99,42.1,13866.0,38.3349,38.3531,38.2348,38.3349,13866.0
2020-09-04 14:20:00,42.08,42.2,42.02,42.16,11220.0,38.3167,38.426,38.2621,38.3896,11220.0
2020-09-04 14:30:00,42.16,42.42,42.12,42.42,13222.0,38.3896,38.6263,38.3531,38.6263,13222.0
2020-09-04 14:40:00,42.41,42.46,42.37,42.4,12390.0,38.6172,38.6627,38.5808,38.6081,12390.0
2020-09-04 14:50:00,42.37,42.56,42.32,42.53,11912.0,38.5808,38.7538,38.5353,38.7265,11912.0
2020-09-04 15:00:00,42.47,42.52,42.44,42.48,11840.0,38.6718,38.7174,38.6445,38.6809,11840.0
2020-09-04 15:10:00,42.43,42.47,42.3,42.42,46150.0,38.6354,38.6718,38.517,38.6263,46150.0
2020-09-04 15:20:00,42.43,42.54,42.41,42.47,23318.0,38.6354,38.7356,38.6172,38.6718,23318.0
2020-09-04 15:30:00,42.42,42.45,42.24,42.32,31434.0,38.6263,38.6536,38.4624,38.5353,31434.0
2020-09-04 15:40:00,42.3,42.39,42.24,42.27,49866.0,38.517,38.599,38.4624,38.4897,49866.0
2020-09-04 15:50:00,42.27,42.36,42.23,42.28,148150.0,38.4897,38.5717,38.4533,38.4988,148150.0
2020-09-08 09:30:00,41.7,41.96,41.25,41.74,36018.0,37.9707,38.2075,37.5609,38.0071,36018.0
2020-09-08 09:40:00,41.66,41.66,41.37,41.46,15354.0,37.9343,37.9343,37.6702,37.7522,15354.0
2020-09-08 09:50:00,41.41,42.12,41.4,41.96,33420.0,37.7066,38.3531,37.6975,38.2075,33420.0
2020-09-08 10:00:00,41.96,42.14,41.75,42.02,25092.0,38.2075,38.3714,38.0162,38.2621,25092.0
2020-09-08 10:10:00,42.01,42.47,41.95,42.31,29222.0,38.253,38.6718,38.1983,38.5262,29222.0
2020-09-08 10:20:00,42.34,42.69,42.2,42.63,23124.0,38.5535,38.8722,38.426,38.8175,23124.0
2020-09-08 10:30:00,42.63,42.76,42.48,42.76,22108.0,38.8175,38.9359,38.6809,38.9359,22108.0
2020-09-08 10:40:00,42.76,42.79,42.47,42.54,26112.0,38.9359,38.9632,38.6718,38.7356,26112.0
2020-09-08 10:50:00,42.56,42.99,42.51,42.91,65036.0,38.7538,39.1453,38.7083,39.0725,65036.0
2020-09-08 11:00:00,42.91,43.24,42.85,43.16,69456.0,39.0725,39.373,39.0179,39.3001,69456.0
2020-09-08 11:10:00,43.2,43.38,43.16,43.36,40526.0,39.3366,39.5005,39.3001,39.4822,40526.0
2020-09-08 11:20:00,43.31,43.33,42.95,42.99,38646.0,39.4367,39.4549,39.1089,39.1453,38646.0
2020-09-08 11:30:00,42.99,43.05,42.81,42.92,38550.0,39.1453,39.2,38.9814,39.0816,38550.0
2020-09-08 11:40:00,42.85,42.96,42.68,42.93,22670.0,39.0179,39.118,38.8631,39.0907,22670.0
2020-09-08 11:50:00,42.95,43.15,42.89,43.13,25704.0,39.1089,39.291,39.0543,39.2728,25704.0
2020-09-08 12:00:00,43.1,43.25,43.1,43.16,27944.0,39.2455,39.3821,39.2455,39.3001,27944.0
2020-09-08 12:10:00,43.17,43.24,43.06,43.16,58698.0,39.3092,39.373,39.2091,39.3001,58698.0
2020-09-08 12:20:00,43.16,43.34,43.16,43.28,35714.0,39.3001,39.464,39.3001,39.4094,35714.0
2020-09-08 12:30:00,43.3,43.38,43.24,43.33,46330.0,39.4276,39.5005,39.373,39.4549,46330.0
2020-09-08 12:40:00,43.3,43.56,43.29,43.56,35134.0,39.4276,39.6644,39.4185,39.6644,35134.0
2020-09-08 12:50:00,43.55,43.6,43.48,43.57,54190.0,39.6553,39.7008,39.5915,39.6735,54190.0
2020-09-08 13:00:00,43.56,43.56,43.27,43.28,33586.0,39.6644,39.6644,39.4003,39.4094,33586.0
2020-09-08 13:10:00,43.29,43.58,43.29,43.56,47688.0,39.4185,39.6826,39.4185,39.6644,47688.0
2020-09-08 13:20:00,43.56,43.6,43.49,43.54,27148.0,39.6644,39.7008,39.6006,39.6461,27148.0
2020-09-08 13:30:00,43.52,43.7,43.45,43.68,38196.0,39.6279,39.7918,39.5642,39.7736,38196.0
2020-09-08 13:40:00,43.68,43.72,43.57,43.69,32832.0,39.7736,39.8101,39.6735,39.7827,32832.0
2020-09-08 13:50:00,43.7,43.72,43.63,43.66,28748.0,39.7918,39.8101,39.7281,39.7554,28748.0
2020-09-08 14:00:00,43.67,43.73,43.53,43.54,32850.0,39.7645,39.8192,39.637,39.6461,32850.0
2020-09-08 14:10:00,43.54,43.59,43.38,43.4,24662.0,39.6461,39.6917,39.5005,39.5187,24662.0
2020-09-08 14:20:00,43.4,43.42,43.17,43.19,70484.0,39.5187,39.5369,39.3092,39.3275,70484.0
2020-09-08 14:30:00,43.18,43.24,42.99,42.99,107368.0,39.3183,39.373,39.1453,39.1453,107368.0
2020-09-08 14:40:00,43.0,43.19,42.99,43.12,42818.0,39.1544,39.3275,39.1453,39.2637,42818.0
2020-09-08 14:50:00,43.1,43.29,42.97,43.23,75220.0,39.2455,39.4185,39.1271,39.3639,75220.0
2020-09-08 15:00:00,43.22,43.22,42.94,42.98,34820.0,39.3548,39.3548,39.0998,39.1362,34820.0
2020-09-08 15:10:00,42.99,43.14,42.99,43.13,53650.0,39.1453,39.2819,39.1453,39.2728,53650.0
2020-09-08 15:20:00,43.15,43.4,43.13,43.36,38676.0,39.291,39.5187,39.2728,39.4822,38676.0
2020-09-08 15:30:00,43.39,43.46,43.23,43.32,81604.0,39.5096,39.5733,39.3639,39.4458,81604.0
2020-09-08 15:40:00,43.32,43.35,43.13,43.28,98240.0,39.4458,39.4731,39.2728,39.4094,98240.0
2020-09-08 15:50:00,43.27,43.27,43.14,43.19,224518.0,39.4003,39.4003,39.2819,39.3275,224518.0
2020-09-09 09:30:00,43.64,43.99,43.33,43.6,46662.0,39.7372,40.0559,39.4549,39.7008,46662.0
2020-09-09 09:40:00,43.61,43.67,43.19,43.22,32216.0,39.7099,39.7645,39.3275,39.3548,32216.0
2020-09-09 09:50:00,43.25,43.65,43.23,43.65,103970.0,39.3821,39.7463,39.3639,39.7463,103970.0
2020-09-09 10:00:00,43.7,43.74,43.43,43.56,21844.0,39.7918,39.8283,39.546,39.6644,21844.0
2020-09-09 10:10:00,43.57,43.98,43.57,43.86,39046.0,39.6735,40.0468,39.6735,39.9375,39046.0
2020-09-09 10:20:00,43.9,44.13,43.84,44.08,21442.0,39.974,40.1834,39.9193,40.1379,21442.0
2020-09-09 10:30:00,44.06,44.15,44.0,44.1,15692.0,40.1196,40.2016,40.065,40.1561,15692.0
2020-09-09 10:40:00,44.05,44.19,44.02,44.1,22182.0,40.1105,40.238,40.0832,40.1561,22182.0
2020-09-09 10:50:00,44.08,44.19,44.05,44.13,24772.0,40.1379,40.238,40.1105,40.1834,24772.0
2020-09-09 11:00:00,44.17,44.35,43.99,44.05,27602.0,40.2198,40.3837,40.0559,40.1105,27602.0
2020-09-09 11:10:00,44.04,44.22,44.02,44.1,64104.0,40.1014,40.2653,40.0832,40.1561,64104.0
2020-09-09 11:20:00,44.13,44.42,44.12,44.38,38418.0,40.1834,40.4474,40.1743,40.411,38418.0
2020-09-09 11:30:00,44.38,44.42,44.22,44.35,15452.0,40.411,40.4474,40.2653,40.3837,15452.0
2020-09-09 11:40:00,44.32,44.42,44.2,44.33,69020.0,40.3564,40.4474,40.2471,40.3655,69020.0
2020-09-09 11:50:00,44.33,44.34,44.12,44.32,32124.0,40.3655,40.3746,40.1743,40.3564,32124.0
2020-09-09 12:00:00,44.32,44.32,44.18,44.29,16816.0,40.3564,40.3564,40.2289,40.3291,16816.0
2020-09-09 12:10:00,44.31,44.42,44.3,44.4,10604.0,40.3473,40.4474,40.3382,40.4292,10604.0
2020-09-09 12:20:00,44.37,44.46,44.29,44.41,18868.0,40.4019,40.4839,40.3291,40.4383,18868.0
2020-09-09 12:30:00,44.41,44.49,44.4,44.45,23238.0,40.4383,40.5112,40.4292,40.4748,23238.0
2020-09-09 12:40:00,44.46,44.65,44.46,44.65,19390.0,40.4839,40.6569,40.4839,40.6569,19390.0
2020-09-09 12:50:00,44.65,44.72,44.6,44.71,16028.0,40.6569,40.7206,40.6114,40.7115,16028.0
2020-09-09 13:00:00,44.74,44.81,44.72,44.78,15792.0,40.7388,40.8026,40.7206,40.7753,15792.0
2020-09-09 13:10:00,44.8,44.84,44.67,44.74,57172.0,40.7935,40.8299,40.6751,40.7388,57172.0
2020-09-09 13:20:00,44.76,44.82,44.66,44.7,57162.0,40.757,40.8117,40.666,40.7024,57162.0
2020-09-09 13:30:00,44.71,44.8,44.58,44.63,33614.0,40.7115,40.7935,40.5931,40.6387,33614.0
2020-09-09 13:40:00,44.66,44.73,44.56,44.61,64018.0,40.666,40.7297,40.5749,40.6205,64018.0
2020-09-09 13:50:00,44.59,44.66,44.56,44.6,15026.0,40.6022,40.666,40.5749,40.6114,15026.0
2020-09-09 14:00:00,44.61,44.74,44.6,44.74,37048.0,40.6205,40.7388,40.6114,40.7388,37048.0
2020-09-09 14:10:00,44.75,44.78,44.67,44.7,13586.0,40.7479,40.7753,40.6751,40.7024,13586.0
2020-09-09 14:20:00,44.72,44.73,44.54,44.54,55490.0,40.7206,40.7297,40.5567,40.5567,55490.0
2020-09-09 14:30:00,44.54,44.68,44.5,44.54,51492.0,40.5567,40.6842,40.5203,40.5567,51492.0
2020-09-09 14:40:00,44.53,44.54,44.43,44.43,54524.0,40.5476,40.5567,40.4566,40.4566,54524.0
2020-09-09 14:50:00,44.42,44.67,44.4,44.66,37356.0,40.4474,40.6751,40.4292,40.666,37356.0
2020-09-09 15:00:00,44.66,44.7,44.63,44.67,31840.0,40.666,40.7024,40.6387,40.6751,31840.0
2020-09-09 15:10:00,44.67,44.88,44.63,44.85,98014.0,40.6751,40.8663,40.6387,40.839,98014.0
2020-09-09 15:20:00,44.85,44.88,44.77,44.77,40004.0,40.839,40.8663,40.7661,40.7661,40004.0
2020-09-09 15:30:00,44.77,44.88,44.7,44.73,79866.0,40.7661,40.8663,40.7024,40.7297,79866.0
2020-09-09 15:40:00,44.73,44.87,44.72,44.85,113528.0,40.7297,40.8572,40.7206,40.839,113528.0
2020-09-09 15:50:00,44.85,45.07,44.81,44.94,308468.0,40.839,41.0393,40.8026,40.9209,308468.0
2020-09-10 09:30:00,46.15,48.1,46.01,47.68,497800.0,42.0227,43.7983,41.8953,43.4159,497800.0
2020-09-10 09:40:00,47.75,48.04,46.94,47.24,544352.0,43.4796,43.7437,42.7421,43.0153,544352.0
2020-09-10 09:50:00,47.4,47.4,46.63,46.99,258908.0,43.1609,43.1609,42.4598,42.7876,258908.0
2020-09-10 10:00:00,47.02,47.43,47.0,47.12,69886.0,42.8149,43.1883,42.7967,42.906,69886.0
2020-09-10 10:10:00,47.08,47.21,47.02,47.04,39308.0,42.8696,42.9879,42.8149,42.8331,39308.0
2020-09-10 10:20:00,47.03,47.09,46.65,46.65,57834.0,42.824,42.8787,42.478,42.478,57834.0
2020-09-10 10:30:00,46.61,46.9,46.61,46.74,42360.0,42.4416,42.7057,42.4416,42.56,42360.0
2020-09-10 10:40:00,46.72,46.77,46.23,46.24,69486.0,42.5418,42.5873,42.0956,42.1047,69486.0
2020-09-10 10:50:00,46.26,46.47,46.01,46.14,58506.0,42.1229,42.3141,41.8953,42.0136,58506.0
2020-09-10 11:00:00,46.1,46.44,45.96,46.37,52894.0,41.9772,42.2868,41.8497,42.2231,52894.0
2020-09-10 11:10:00,46.4,46.77,46.28,46.62,35006.0,42.2504,42.5873,42.1411,42.4507,35006.0
2020-09-10 11:20:00,46.69,46.69,46.49,46.6,37422.0,42.5144,42.5144,42.3323,42.4325,37422.0
2020-09-10 11:30:00,46.6,46.6,46.24,46.35,50940.0,42.4325,42.4325,42.1047,42.2048,50940.0
2020-09-10 11:40:00,46.37,46.45,46.27,46.42,23492.0,42.2231,42.2959,42.132,42.2686,23492.0
2020-09-10 11:50:00,46.45,46.49,46.22,46.26,29356.0,42.2959,42.3323,42.0865,42.1229,29356.0
2020-09-10 12:00:00,46.26,46.44,46.23,46.38,25234.0,42.1229,42.2868,42.0956,42.2322,25234.0
2020-09-10 12:10:00,46.37,46.58,46.37,46.38,29910.0,42.2231,42.4143,42.2231,42.2322,29910.0
2020-09-10 12:20:00,46.38,46.45,46.21,46.44,26660.0,42.2322,42.2959,42.0774,42.2868,26660.0
2020-09-10 12:30:00,46.41,46.67,46.35,46.4,43698.0,42.2595,42.4962,42.2048,42.2504,43698.0
2020-09-10 12:40:00,46.4,46.43,46.27,46.28,18638.0,42.2504,42.2777,42.132,42.1411,18638.0
2020-09-10 12:50:00,46.31,46.49,46.26,46.46,19208.0,42.1684,42.3323,42.1229,42.305,19208.0
2020-09-10 13:00:00,46.44,46.47,46.37,46.43,33052.0,42.2868,42.3141,42.2231,42.2777,33052.0
2020-09-10 13:10:00,46.44,46.54,46.36,46.53,16228.0,42.2868,42.3779,42.214,42.3687,16228.0
2020-09-10 13:20:00,46.55,46.55,46.31,46.33,22084.0,42.387,42.387,42.1684,42.1866,22084.0
2020-09-10 13:30:00,46.34,46.44,46.27,46.27,21446.0,42.1957,42.2868,42.132,42.132,21446.0
2020-09-10 13:40:00,46.27,46.27,46.19,46.21,18032.0,42.132,42.132,42.0592,42.0774,18032.0
2020-09-10 13:50:00,46.22,46.26,45.99,46.06,37458.0,42.0865,42.1229,41.877,41.9408,37458.0
2020-09-10 14:00:00,46.06,46.22,46.06,46.09,18804.0,41.9408,42.0865,41.9408,41.9681,18804.0
2020-09-10 14:10:00,46.11,46.13,45.89,45.96,65494.0,41.9863,42.0045,41.786,41.8497,65494.0
2020-09-10 14:20:00,45.98,46.02,45.59,45.59,57562.0,41.8679,41.9044,41.5128,41.5128,57562.0
2020-09-10 14:30:00,45.6,45.85,45.6,45.85,30586.0,41.5219,41.7496,41.5219,41.7496,30586.0
2020-09-10 14:40:00,45.83,45.83,45.46,45.77,45382.0,41.7314,41.7314,41.3944,41.6767,45382.0
2020-09-10 14:50:00,45.75,45.8,45.65,45.76,26884.0,41.6585,41.704,41.5674,41.6676,26884.0
2020-09-10 15:00:00,45.74,45.78,45.42,45.44,37976.0,41.6494,41.6858,41.358,41.3762,37976.0
2020-09-10 15:10:00,45.42,45.46,45.22,45.24,34530.0,41.358,41.3944,41.1759,41.1941,34530.0
2020-09-10 15:20:00,45.26,45.37,45.08,45.31,114576.0,41.2123,41.3125,41.0484,41.2579,114576.0
2020-09-10 15:30:00,45.3,45.42,45.2,45.42,80916.0,41.2487,41.358,41.1577,41.358,80916.0
2020-09-10 15:40:00,45.42,45.59,45.33,45.38,143452.0,41.358,41.5128,41.2761,41.3216,143452.0
2020-09-10 15:50:00,45.38,45.49,45.28,45.34,236820.0,41.3216,41.4218,41.2305,41.2852,236820.0
2020-09-11 09:30:00,45.78,45.78,45.3,45.4,53800.0,41.6858,41.6858,41.2487,41.3398,53800.0
2020-09-11 09:40:00,45.36,45.49,45.23,45.48,31456.0,41.3034,41.4218,41.185,41.4127,31456.0
2020-09-11 09:50:00,45.49,45.53,45.21,45.25,33576.0,41.4218,41.4582,41.1668,41.2032,33576.0
2020-09-11 10:00:00,45.28,45.95,45.27,45.79,48762.0,41.2305,41.8406,41.2214,41.6949,48762.0
2020-09-11 10:10:00,45.8,46.22,45.65,46.17,81432.0,41.704,42.0865,41.5674,42.0409,81432.0
2020-09-11 10:20:00,46.21,46.37,46.16,46.31,28984.0,42.0774,42.2231,42.0318,42.1684,28984.0
2020-09-11 10:30:00,46.37,46.44,46.09,46.1,38928.0,42.2231,42.2868,41.9681,41.9772,38928.0
2020-09-11 10:40:00,46.13,46.3,46.12,46.25,27806.0,42.0045,42.1593,41.9954,42.1138,27806.0
2020-09-11 10:50:00,46.22,46.35,46.09,46.13,216474.0,42.0865,42.2048,41.9681,42.0045,216474.0
2020-09-11 11:00:00,46.15,46.28,46.08,46.22,28308.0,42.0227,42.1411,41.959,42.0865,28308.0
2020-09-11 11:10:00,46.2,46.22,46.1,46.19,17768.0,42.0683,42.0865,41.9772,42.0592,17768.0
2020-09-11 11:20:00,46.17,46.18,45.87,45.96,57640.0,42.0409,42.05,41.7678,41.8497,57640.0
2020-09-11 11:30:00,45.94,45.98,45.73,45.8,24254.0,41.8315,41.8679,41.6403,41.704,24254.0
2020-09-11 11:40:00,45.79,45.81,45.68,45.72,17046.0,41.6949,41.7131,41.5948,41.6312,17046.0
2020-09-11 11:50:00,45.71,45.74,45.64,45.65,23914.0,41.6221,41.6494,41.5583,41.5674,23914.0
2020-09-11 12:00:00,45.65,45.65,45.49,45.52,39486.0,41.5674,41.5674,41.4218,41.4491,39486.0
2020-09-11 12:10:00,45.51,45.74,45.49,45.69,50664.0,41.44,41.6494,41.4218,41.6039,50664.0
2020-09-11 12:20:00,45.73,45.77,45.66,45.7,17522.0,41.6403,41.6767,41.5766,41.613,17522.0
2020-09-11 12:30:00,45.69,45.7,45.45,45.52,17278.0,41.6039,41.613,41.3853,41.4491,17278.0
2020-09-11 12:40:00,45.5,45.52,45.37,45.49,20378.0,41.4309,41.4491,41.3125,41.4218,20378.0
2020-09-11 12:50:00,45.49,45.59,45.4,45.41,15654.0,41.4218,41.5128,41.3398,41.3489,15654.0
2020-09-11 13:00:00,45.42,45.44,45.23,45.26,8208.0,41.358,41.3762,41.185,41.2123,8208.0
2020-09-11 13:10:00,45.25,45.26,45.07,45.13,18768.0,41.2032,41.2123,41.0393,41.094,18768.0
2020-09-11 13:20:00,45.18,45.22,45.07,45.12,19408.0,41.1395,41.1759,41.0393,41.0848,19408.0
2020-09-11 13:30:00,45.12,45.34,44.95,45.34,30498.0,41.0848,41.2852,40.9301,41.2852,30498.0
2020-09-11 13:40:00,45.31,45.45,45.27,45.4,16812.0,41.2579,41.3853,41.2214,41.3398,16812.0
2020-09-11 13:50:00,45.42,45.57,45.29,45.29,27360.0,41.358,41.4946,41.2396,41.2396,27360.0
2020-09-11 14:00:00,45.33,45.5,45.2,45.46,14596.0,41.2761,41.4309,41.1577,41.3944,14596.0
2020-09-11 14:10:00,45.46,45.54,45.4,45.51,18568.0,41.3944,41.4673,41.3398,41.44,18568.0
2020-09-11 14:20:00,45.48,45.49,45.4,45.41,17394.0,41.4127,41.4218,41.3398,41.3489,17394.0
2020-09-11 14:30:00,45.4,45.67,45.4,45.67,17930.0,41.3398,41.5857,41.3398,41.5857,17930.0
2020-09-11 14:40:00,45.65,45.77,45.6,45.6,19052.0,41.5674,41.6767,41.5219,41.5219,19052.0
2020-09-11 14:50:00,45.62,45.73,45.61,45.67,22180.0,41.5401,41.6403,41.531,41.5857,22180.0
2020-09-11 15:00:00,45.65,45.66,45.45,45.46,25306.0,41.5674,41.5766,41.3853,41.3944,25306.0
2020-09-11 15:10:00,45.48,45.73,45.41,45.7,28382.0,41.4127,41.6403,41.3489,41.613,28382.0
2020-09-11 15:20:00,45.7,45.74,45.6,45.69,45596.0,41.613,41.6494,41.5219,41.6039,45596.0
2020-09-11 15:30:00,45.7,45.79,45.52,45.54,64492.0,41.613,41.6949,41.4491,41.4673,64492.0
2020-09-11 15:40:00,45.53,45.67,45.53,45.63,52028.0,41.4582,41.5857,41.4582,41.5492,52028.0
2020-09-11 15:50:00,45.57,45.78,45.56,45.74,194194.0,41.4946,41.6858,41.4855,41.6494,194194.0
2020-09-14 09:30:00,46.42,46.49,46.0,46.11,21808.0,42.2686,42.3323,41.8861,41.9863,21808.0
2020-09-14 09:40:00,46.19,46.25,46.05,46.18,13564.0,42.0592,42.1138,41.9317,42.05,13564.0
2020-09-14 09:50:00,46.22,46.47,46.16,46.18,56144.0,42.0865,42.3141,42.0318,42.05,56144.0
2020-09-14 10:00:00,46.18,46.19,46.04,46.16,51190.0,42.05,42.0592,41.9226,42.0318,51190.0
2020-09-14 10:10:00,46.24,46.43,46.18,46.2,135200.0,42.1047,42.2777,42.05,42.0683,135200.0
2020-09-14 10:20:00,46.2,46.25,46.04,46.05,32680.0,42.0683,42.1138,41.9226,41.9317,32680.0
2020-09-14 10:30:00,46.07,46.07,45.69,45.69,16168.0,41.9499,41.9499,41.6039,41.6039,16168.0
2020-09-14 10:40:00,45.69,45.77,45.56,45.68,29178.0,41.6039,41.6767,41.4855,41.5948,29178.0
2020-09-14 10:50:00,45.76,45.87,45.76,45.81,19460.0,41.6676,41.7678,41.6676,41.7131,19460.0
2020-09-14 11:00:00,45.85,45.99,45.82,45.85,19060.0,41.7496,41.877,41.7222,41.7496,19060.0
2020-09-14 11:10:00,45.85,45.89,45.77,45.85,13536.0,41.7496,41.786,41.6767,41.7496,13536.0
2020-09-14 11:20:00,45.9,46.04,45.87,45.97,12250.0,41.7951,41.9226,41.7678,41.8588,12250.0
2020-09-14 11:30:00,45.94,46.02,45.85,45.96,18228.0,41.8315,41.9044,41.7496,41.8497,18228.0
2020-09-14 11:40:00,45.95,46.01,45.91,46.01,13890.0,41.8406,41.8953,41.8042,41.8953,13890.0
2020-09-14 11:50:00,46.02,46.2,46.02,46.18,15180.0,41.9044,42.0683,41.9044,42.05,15180.0
2020-09-14 12:00:00,46.17,46.35,46.15,46.35,17318.0,42.0409,42.2048,42.0227,42.2048,17318.0
2020-09-14 12:10:00,46.32,46.35,46.18,46.2,16202.0,42.1775,42.2048,42.05,42.0683,16202.0
2020-09-14 12:20:00,46.19,46.2,46.1,46.16,9346.0,42.0592,42.0683,41.9772,42.0318,9346.0
2020-09-14 12:30:00,46.18,46.2,46.1,46.15,13538.0,42.05,42.0683,41.9772,42.0227,13538.0
2020-09-14 12:40:00,46.18,46.29,46.18,46.27,16856.0,42.05,42.1502,42.05,42.132,16856.0
2020-09-14 12:50:00,46.29,46.3,46.17,46.24,9978.0,42.1502,42.1593,42.0409,42.1047,9978.0
2020-09-14 13:00:00,46.25,46.34,46.23,46.24,18132.0,42.1138,42.1957,42.0956,42.1047,18132.0
2020-09-14 13:10:00,46.26,46.31,46.21,46.24,21284.0,42.1229,42.1684,42.0774,42.1047,21284.0
2020-09-14 13:20:00,46.24,46.27,46.21,46.24,23764.0,42.1047,42.132,42.0774,42.1047,23764.0
2020-09-14 13:30:00,46.24,46.27,46.2,46.27,37928.0,42.1047,42.132,42.0683,42.132,37928.0
2020-09-14 13:40:00,46.29,46.33,46.22,46.31,20920.0,42.1502,42.1866,42.0865,42.1684,20920.0
2020-09-14 13:50:00,46.34,46.35,46.27,46.3,15714.0,42.1957,42.2048,42.132,42.1593,15714.0
2020-09-14 14:00:00,46.31,46.41,46.27,46.38,17184.0,42.1684,42.2595,42.132,42.2322,17184.0
2020-09-14 14:10:00,46.39,46.48,46.39,46.46,20518.0,42.2413,42.3232,42.2413,42.305,20518.0
2020-09-14 14:20:00,46.47,46.55,46.38,46.43,43030.0,42.3141,42.387,42.2322,42.2777,43030.0
2020-09-14 14:30:00,46.44,46.52,46.41,46.44,41928.0,42.2868,42.3596,42.2595,42.2868,41928.0
2020-09-14 14:40:00,46.44,46.49,46.43,46.46,23276.0,42.2868,42.3323,42.2777,42.305,23276.0
2020-09-14 14:50:00,46.45,46.59,46.4,46.59,26902.0,42.2959,42.4234,42.2504,42.4234,26902.0
2020-09-14 15:00:00,46.59,46.7,46.59,46.64,48474.0,42.4234,42.5235,42.4234,42.4689,48474.0
2020-09-14 15:10:00,46.64,46.74,46.58,46.74,63176.0,42.4689,42.56,42.4143,42.56,63176.0
2020-09-14 15:20:00,46.74,46.74,46.52,46.63,57464.0,42.56,42.56,42.3596,42.4598,57464.0
2020-09-14 15:30:00,46.63,46.69,46.52,46.6,89146.0,42.4598,42.5144,42.3596,42.4325,89146.0
2020-09-14 15:40:00,46.6,46.71,46.56,46.69,116264.0,42.4325,42.5327,42.3961,42.5144,116264.0
2020-09-14 15:50:00,46.68,46.82,46.59,46.71,399728.0,42.5053,42.6328,42.4234,42.5327,399728.0
2020-09-15 09:30:00,47.13,47.13,46.51,46.72,56794.0,42.9151,42.9151,42.3505,42.5418,56794.0
2020-09-15 09:40:00,46.67,46.82,46.57,46.6,27608.0,42.4962,42.6328,42.4052,42.4325,27608.0
2020-09-15 09:50:00,46.69,46.86,46.6,46.82,20264.0,42.5144,42.6692,42.4325,42.6328,20264.0
2020-09-15 10:00:00,46.74,46.87,46.62,46.67,36470.0,42.56,42.6783,42.4507,42.4962,36470.0
2020-09-15 10:10:00,46.73,46.85,46.7,46.77,32566.0,42.5509,42.6601,42.5235,42.5873,32566.0
2020-09-15 10:20:00,46.77,46.91,46.67,46.84,19504.0,42.5873,42.7148,42.4962,42.651,19504.0
2020-09-15 10:30:00,46.86,46.86,46.69,46.74,64064.0,42.6692,42.6692,42.5144,42.56,64064.0
2020-09-15 10:40:00,46.74,46.89,46.69,46.87,41970.0,42.56,42.6966,42.5144,42.6783,41970.0
2020-09-15 10:50:00,46.87,47.15,46.87,47.15,17100.0,42.6783,42.9333,42.6783,42.9333,17100.0
2020-09-15 11:00:00,47.12,47.12,46.98,47.04,15416.0,42.906,42.906,42.7785,42.8331,15416.0
2020-09-15 11:10:00,47.04,47.16,47.04,47.16,19500.0,42.8331,42.9424,42.8331,42.9424,19500.0
2020-09-15 11:20:00,47.16,47.16,47.04,47.13,12408.0,42.9424,42.9424,42.8331,42.9151,12408.0
2020-09-15 11:30:00,47.12,47.2,47.11,47.14,14594.0,42.906,42.9788,42.8969,42.9242,14594.0
2020-09-15 11:40:00,47.13,47.14,46.99,46.99,18954.0,42.9151,42.9242,42.7876,42.7876,18954.0
2020-09-15 11:50:00,46.94,46.96,46.84,46.92,14990.0,42.7421,42.7603,42.651,42.7239,14990.0
2020-09-15 12:00:00,46.9,46.98,46.85,46.85,6806.0,42.7057,42.7785,42.6601,42.6601,6806.0
2020-09-15 12:10:00,46.85,46.9,46.82,46.87,13122.0,42.6601,42.7057,42.6328,42.6783,13122.0
2020-09-15 12:20:00,46.87,46.91,46.87,46.91,3650.0,42.6783,42.7148,42.6783,42.7148,3650.0
2020-09-15 12:30:00,46.89,46.92,46.86,46.87,34742.0,42.6966,42.7239,42.6692,42.6783,34742.0
2020-09-15 12:40:00,46.89,46.98,46.87,46.88,15480.0,42.6966,42.7785,42.6783,42.6874,15480.0
2020-09-15 12:50:00,46.9,46.93,46.85,46.88,11360.0,42.7057,42.733,42.6601,42.6874,11360.0
2020-09-15 13:00:00,46.89,46.9,46.85,46.9,7324.0,42.6966,42.7057,42.6601,42.7057,7324.0
2020-09-15 13:10:00,46.88,46.94,46.77,46.77,28074.0,42.6874,42.7421,42.5873,42.5873,28074.0
2020-09-15 13:20:00,46.73,46.73,46.58,46.58,4220.0,42.5509,42.5509,42.4143,42.4143,4220.0
2020-09-15 13:30:00,46.58,46.58,46.51,46.52,7472.0,42.4143,42.4143,42.3505,42.3596,7472.0
2020-09-15 13:40:00,46.52,46.6,46.49,46.57,24040.0,42.3596,42.4325,42.3323,42.4052,24040.0
2020-09-15 13:50:00,46.56,46.6,46.51,46.54,17314.0,42.3961,42.4325,42.3505,42.3779,17314.0
2020-09-15 14:00:00,46.52,46.56,46.51,46.52,13886.0,42.3596,42.3961,42.3505,42.3596,13886.0
2020-09-15 14:10:00,46.52,46.58,46.52,46.58,8730.0,42.3596,42.4143,42.3596,42.4143,8730.0
2020-09-15 14:20:00,46.61,46.61,46.52,46.52,14096.0,42.4416,42.4416,42.3596,42.3596,14096.0
2020-09-15 14:30:00,46.52,46.57,46.49,46.54,29184.0,42.3596,42.4052,42.3323,42.3779,29184.0
2020-09-15 14:40:00,46.55,46.6,46.55,46.59,4800.0,42.387,42.4325,42.387,42.4234,4800.0
2020-09-15 14:50:00,46.58,46.6,46.55,46.57,7838.0,42.4143,42.4325,42.387,42.4052,7838.0
2020-09-15 15:00:00,46.55,46.58,46.52,46.56,26778.0,42.387,42.4143,42.3596,42.3961,26778.0
2020-09-15 15:10:00,46.6,46.64,46.56,46.58,7840.0,42.4325,42.4689,42.3961,42.4143,7840.0
2020-09-15 15:20:00,46.59,46.6,46.41,46.43,48892.0,42.4234,42.4325,42.2595,42.2777,48892.0
2020-09-15 15:30:00,46.42,46.51,46.2,46.25,115624.0,42.2686,42.3505,42.0683,42.1138,115624.0
2020-09-15 15:40:00,46.26,46.35,46.18,46.35,89614.0,42.1229,42.2048,42.05,42.2048,89614.0
2020-09-15 15:50:00,46.34,46.53,46.32,46.52,110604.0,42.1957,42.3687,42.1775,42.3596,110604.0
2020-09-16 09:30:00,46.78,46.9,46.57,46.85,35298.0,42.5964,42.7057,42.4052,42.6601,35298.0
2020-09-16 09:40:00,46.82,46.82,46.57,46.57,19366.0,42.6328,42.6328,42.4052,42.4052,19366.0
2020-09-16 09:50:00,46.56,46.75,46.52,46.71,13334.0,42.3961,42.5691,42.3596,42.5327,13334.0
2020-09-16 10:00:00,46.73,47.05,46.7,47.05,13640.0,42.5509,42.8422,42.5235,42.8422,13640.0
2020-09-16 10:10:00,47.06,47.09,46.85,46.94,20534.0,42.8514,42.8787,42.6601,42.7421,20534.0
2020-09-16 10:20:00,46.98,47.19,46.96,47.14,36322.0,42.7785,42.9697,42.7603,42.9242,36322.0
2020-09-16 10:30:00,47.1,47.1,46.66,46.66,32646.0,42.8878,42.8878,42.4871,42.4871,32646.0
2020-09-16 10:40:00,46.73,46.73,46.41,46.41,17952.0,42.5509,42.5509,42.2595,42.2595,17952.0
2020-09-16 10:50:00,46.42,46.52,46.39,46.44,28766.0,42.2686,42.3596,42.2413,42.2868,28766.0
2020-09-16 11:00:00,46.47,46.71,46.44,46.68,24266.0,42.3141,42.5327,42.2868,42.5053,24266.0
2020-09-16 11:10:00,46.74,46.89,46.7,46.89,11790.0,42.56,42.6966,42.5235,42.6966,11790.0
2020-09-16 11:20:00,46.9,46.9,46.79,46.86,18542.0,42.7057,42.7057,42.6055,42.6692,18542.0
2020-09-16 11:30:00,46.88,46.88,46.76,46.76,6824.0,42.6874,42.6874,42.5782,42.5782,6824.0
2020-09-16 11:40:00,46.76,46.77,46.72,46.76,8714.0,42.5782,42.5873,42.5418,42.5782,8714.0
2020-09-16 11:50:00,46.76,46.85,46.76,46.76,8228.0,42.5782,42.6601,42.5782,42.5782,8228.0
2020-09-16 12:00:00,46.75,46.84,46.74,46.83,7600.0,42.5691,42.651,42.56,42.6419,7600.0
2020-09-16 12:10:00,46.84,46.87,46.82,46.85,14282.0,42.651,42.6783,42.6328,42.6601,14282.0
2020-09-16 12:20:00,46.9,46.9,46.71,46.74,10600.0,42.7057,42.7057,42.5327,42.56,10600.0
2020-09-16 12:30:00,46.74,46.87,46.67,46.87,11804.0,42.56,42.6783,42.4962,42.6783,11804.0
2020-09-16 12:40:00,46.86,46.86,46.79,46.83,19816.0,42.6692,42.6692,42.6055,42.6419,19816.0
2020-09-16 12:50:00,46.81,46.95,46.81,46.94,10206.0,42.6237,42.7512,42.6237,42.7421,10206.0
2020-09-16 13:00:00,46.93,46.94,46.76,46.76,16954.0,42.733,42.7421,42.5782,42.5782,16954.0
2020-09-16 13:10:00,46.74,46.76,46.5,46.56,74488.0,42.56,42.5782,42.3414,42.3961,74488.0
2020-09-16 13:20:00,46.54,46.54,46.45,46.47,4000.0,42.3779,42.3779,42.2959,42.3141,4000.0
2020-09-16 13:30:00,46.45,46.5,46.36,46.38,12034.0,42.2959,42.3414,42.214,42.2322,12034.0
2020-09-16 13:40:00,46.37,46.43,46.35,46.4,14814.0,42.2231,42.2777,42.2048,42.2504,14814.0
2020-09-16 13:50:00,46.41,46.49,46.38,46.49,8386.0,42.2595,42.3323,42.2322,42.3323,8386.0
2020-09-16 14:00:00,46.49,46.58,46.41,46.44,18794.0,42.3323,42.4143,42.2595,42.2868,18794.0
2020-09-16 14:10:00,46.46,46.65,46.46,46.55,19102.0,42.305,42.478,42.305,42.387,19102.0
2020-09-16 14:20:00,46.56,46.56,46.41,46.49,30514.0,42.3961,42.3961,42.2595,42.3323,30514.0
2020-09-16 14:30:00,46.51,46.56,46.36,46.48,39564.0,42.3505,42.3961,42.214,42.3232,39564.0
2020-09-16 14:40:00,46.49,46.49,46.26,46.3,41854.0,42.3323,42.3323,42.1229,42.1593,41854.0
2020-09-16 14:50:00,46.33,46.33,46.12,46.18,31164.0,42.1866,42.1866,41.9954,42.05,31164.0
2020-09-16 15:00:00,46.2,46.27,46.08,46.1,69340.0,42.0683,42.132,41.959,41.9772,69340.0
2020-09-16 15:10:00,46.07,46.09,45.95,46.09,12144.0,41.9499,41.9681,41.8406,41.9681,12144.0
2020-09-16 15:20:00,46.09,46.09,45.89,45.93,31324.0,41.9681,41.9681,41.786,41.8224,31324.0
2020-09-16 15:30:00,45.9,45.92,45.72,45.78,43454.0,41.7951,41.8133,41.6312,41.6858,43454.0
2020-09-16 15:40:00,45.76,46.06,45.72,45.94,69004.0,41.6676,41.9408,41.6312,41.8315,69004.0
2020-09-16 15:50:00,45.96,45.99,45.73,45.73,171650.0,41.8497,41.877,41.6403,41.6403,171650.0
2020-09-17 09:30:00,45.16,45.31,44.86,45.11,35246.0,41.1213,41.2579,40.8481,41.0757,35246.0
2020-09-17 09:40:00,45.19,45.42,45.06,45.35,19952.0,41.1486,41.358,41.0302,41.2943,19952.0
2020-09-17 09:50:00,45.39,45.68,45.27,45.6,11800.0,41.3307,41.5948,41.2214,41.5219,11800.0
2020-09-17 10:00:00,45.66,45.75,45.52,45.52,10758.0,41.5766,41.6585,41.4491,41.4491,10758.0
2020-09-17 10:10:00,45.56,45.68,45.37,45.48,21432.0,41.4855,41.5948,41.3125,41.4127,21432.0
2020-09-17 10:20:00,45.41,45.56,45.19,45.37,15976.0,41.3489,41.4855,41.1486,41.3125,15976.0
2020-09-17 10:30:00,45.38,45.49,45.31,45.35,10950.0,41.3216,41.4218,41.2579,41.2943,10950.0
2020-09-17 10:40:00,45.35,45.49,45.26,45.35,14348.0,41.2943,41.4218,41.2123,41.2943,14348.0
2020-09-17 10:50:00,45.42,45.57,45.42,45.47,10094.0,41.358,41.4946,41.358,41.4035,10094.0
2020-09-17 11:00:00,45.46,45.78,45.46,45.76,10554.0,41.3944,41.6858,41.3944,41.6676,10554.0
2020-09-17 11:10:00,45.72,45.79,45.43,45.43,26766.0,41.6312,41.6949,41.3671,41.3671,26766.0
2020-09-17 11:20:00,45.47,45.49,45.35,45.41,5478.0,41.4035,41.4218,41.2943,41.3489,5478.0
2020-09-17 11:30:00,45.35,45.43,45.27,45.27,7020.0,41.2943,41.3671,41.2214,41.2214,7020.0
2020-09-17 11:40:00,45.31,45.35,45.08,45.09,9200.0,41.2579,41.2943,41.0484,41.0575,9200.0
2020-09-17 11:50:00,45.07,45.07,44.79,44.82,23296.0,41.0393,41.0393,40.7844,40.8117,23296.0
2020-09-17 12:00:00,44.8,44.89,44.8,44.88,17264.0,40.7935,40.8754,40.7935,40.8663,17264.0
2020-09-17 12:10:00,44.9,44.9,44.73,44.84,40634.0,40.8845,40.8845,40.7297,40.8299,40634.0
2020-09-17 12:20:00,44.83,45.01,44.83,44.99,14490.0,40.8208,40.9847,40.8208,40.9665,14490.0
2020-09-17 12:30:00,44.96,45.09,44.96,45.06,8416.0,40.9392,41.0575,40.9392,41.0302,8416.0
2020-09-17 12:40:00,45.05,45.07,44.96,45.0,23946.0,41.0211,41.0393,40.9392,40.9756,23946.0
2020-09-17 12:50:00,45.0,45.14,44.98,45.11,8582.0,40.9756,41.1031,40.9574,41.0757,8582.0
2020-09-17 13:00:00,45.13,45.19,45.06,45.12,7678.0,41.094,41.1486,41.0302,41.0848,7678.0
2020-09-17 13:10:00,45.13,45.17,44.96,44.99,11698.0,41.094,41.1304,40.9392,40.9665,11698.0
2020-09-17 13:20:00,44.95,45.05,44.88,45.01,18092.0,40.9301,41.0211,40.8663,40.9847,18092.0
2020-09-17 13:30:00,44.98,45.11,44.97,45.09,7600.0,40.9574,41.0757,40.9483,41.0575,7600.0
2020-09-17 13:40:00,45.1,45.23,45.08,45.2,9824.0,41.0666,41.185,41.0484,41.1577,9824.0
2020-09-17 13:50:00,45.22,45.26,45.15,45.16,6924.0,41.1759,41.2123,41.1122,41.1213,6924.0
2020-09-17 14:00:00,45.17,45.32,45.17,45.29,7020.0,41.1304,41.267,41.1304,41.2396,7020.0
2020-09-17 14:10:00,45.27,45.38,45.27,45.29,13142.0,41.2214,41.3216,41.2214,41.2396,13142.0
2020-09-17 14:20:00,45.29,45.29,45.07,45.08,15774.0,41.2396,41.2396,41.0393,41.0484,15774.0
2020-09-17 14:30:00,45.02,45.08,44.94,44.95,21340.0,40.9938,41.0484,40.9209,40.9301,21340.0
2020-09-17 14:40:00,44.95,45.06,44.94,45.02,19932.0,40.9301,41.0302,40.9209,40.9938,19932.0
2020-09-17 14:50:00,45.02,45.08,44.91,45.02,19644.0,40.9938,41.0484,40.8936,40.9938,19644.0
2020-09-17 15:00:00,45.04,45.05,44.76,44.83,21966.0,41.012,41.0211,40.757,40.8208,21966.0
2020-09-17 15:10:00,44.83,45.07,44.82,44.96,25902.0,40.8208,41.0393,40.8117,40.9392,25902.0
2020-09-17 15:20:00,44.97,45.02,44.79,44.85,25122.0,40.9483,40.9938,40.7844,40.839,25122.0
2020-09-17 15:30:00,44.84,45.02,44.8,44.99,104314.0,40.8299,40.9938,40.7935,40.9665,104314.0
2020-09-17 15:40:00,45.0,45.02,44.76,44.78,105736.0,40.9756,40.9938,40.757,40.7753,105736.0
2020-09-17 15:50:00,44.77,44.85,44.69,44.8,215012.0,40.7661,40.839,40.6933,40.7935,215012.0
2020-09-18 09:30:00,44.88,45.02,44.56,44.59,130230.0,40.8663,40.9938,40.5749,40.6022,130230.0
2020-09-18 09:40:00,44.65,44.88,44.58,44.7,20646.0,40.6569,40.8663,40.5931,40.7024,20646.0
2020-09-18 09:50:00,44.64,44.71,44.54,44.71,12074.0,40.6478,40.7115,40.5567,40.7115,12074.0
2020-09-18 10:00:00,44.76,44.93,44.73,44.93,17962.0,40.757,40.9118,40.7297,40.9118,17962.0
2020-09-18 10:10:00,44.85,44.99,44.79,44.87,16822.0,40.839,40.9665,40.7844,40.8572,16822.0
2020-09-18 10:20:00,44.83,44.9,44.69,44.8,42410.0,40.8208,40.8845,40.6933,40.7935,42410.0
2020-09-18 10:30:00,44.8,44.8,44.41,44.55,14094.0,40.7935,40.7935,40.4383,40.5658,14094.0
2020-09-18 10:40:00,44.51,44.53,44.28,44.31,37726.0,40.5294,40.5476,40.32,40.3473,37726.0
2020-09-18 10:50:00,44.29,44.33,44.13,44.21,13610.0,40.3291,40.3655,40.1834,40.2562,13610.0
2020-09-18 11:00:00,44.22,44.29,44.08,44.29,31086.0,40.2653,40.3291,40.1379,40.3291,31086.0
2020-09-18 11:10:00,44.27,44.27,44.17,44.22,8022.0,40.3109,40.3109,40.2198,40.2653,8022.0
2020-09-18 11:20:00,44.22,44.4,44.22,44.25,15450.0,40.2653,40.4292,40.2653,40.2927,15450.0
2020-09-18 11:30:00,44.26,44.3,44.08,44.1,19534.0,40.3018,40.3382,40.1379,40.1561,19534.0
2020-09-18 11:40:00,44.11,44.3,44.06,44.3,32372.0,40.1652,40.3382,40.1196,40.3382,32372.0
2020-09-18 11:50:00,44.29,44.31,44.19,44.19,47690.0,40.3291,40.3473,40.238,40.238,47690.0
2020-09-18 12:00:00,44.18,44.24,44.15,44.18,22558.0,40.2289,40.2835,40.2016,40.2289,22558.0
2020-09-18 12:10:00,44.17,44.19,43.91,43.91,52650.0,40.2198,40.238,39.9831,39.9831,52650.0
2020-09-18 12:20:00,43.92,43.99,43.77,43.84,26184.0,39.9922,40.0559,39.8556,39.9193,26184.0
2020-09-18 12:30:00,43.83,43.83,43.58,43.6,35292.0,39.9102,39.9102,39.6826,39.7008,35292.0
2020-09-18 12:40:00,43.6,43.71,43.57,43.58,30808.0,39.7008,39.8009,39.6735,39.6826,30808.0
2020-09-18 12:50:00,43.58,43.58,43.48,43.55,28376.0,39.6826,39.6826,39.5915,39.6553,28376.0
2020-09-18 13:00:00,43.6,43.73,43.58,43.58,19600.0,39.7008,39.8192,39.6826,39.6826,19600.0
2020-09-18 13:10:00,43.57,43.66,43.54,43.56,24354.0,39.6735,39.7554,39.6461,39.6644,24354.0
2020-09-18 13:20:00,43.55,43.56,43.24,43.24,40110.0,39.6553,39.6644,39.373,39.373,40110.0
2020-09-18 13:30:00,43.24,43.31,43.08,43.17,42782.0,39.373,39.4367,39.2273,39.3092,42782.0
2020-09-18 13:40:00,43.19,43.3,43.15,43.21,18520.0,39.3275,39.4276,39.291,39.3457,18520.0
2020-09-18 13:50:00,43.22,43.48,43.18,43.46,17506.0,39.3548,39.5915,39.3183,39.5733,17506.0
2020-09-18 14:00:00,43.49,43.49,43.31,43.31,29156.0,39.6006,39.6006,39.4367,39.4367,29156.0
2020-09-18 14:10:00,43.31,43.4,43.26,43.27,15496.0,39.4367,39.5187,39.3912,39.4003,15496.0
2020-09-18 14:20:00,43.3,43.44,43.28,43.34,17356.0,39.4276,39.5551,39.4094,39.464,17356.0
2020-09-18 14:30:00,43.32,43.35,43.27,43.35,17138.0,39.4458,39.4731,39.4003,39.4731,17138.0
2020-09-18 14:40:00,43.38,43.39,43.27,43.32,17426.0,39.5005,39.5096,39.4003,39.4458,17426.0
2020-09-18 14:50:00,43.32,43.37,43.25,43.35,27854.0,39.4458,39.4914,39.3821,39.4731,27854.0
2020-09-18 15:00:00,43.35,43.44,43.33,43.44,13864.0,39.4731,39.5551,39.4549,39.5551,13864.0
2020-09-18 15:10:00,43.44,43.45,43.27,43.31,41610.0,39.5551,39.5642,39.4003,39.4367,41610.0
2020-09-18 15:20:00,43.32,43.35,43.17,43.34,55238.0,39.4458,39.4731,39.3092,39.464,55238.0
2020-09-18 15:30:00,43.31,43.38,43.27,43.38,69876.0,39.4367,39.5005,39.4003,39.5005,69876.0
2020-09-18 15:40:00,43.37,43.52,43.34,43.52,76326.0,39.4914,39.6279,39.464,39.6279,76326.0
2020-09-18 15:50:00,43.49,43.7,43.45,43.59,200230.0,39.6006,39.7918,39.5642,39.6917,200230.0
2020-09-21 09:30:00,42.8,43.09,42.2,42.23,75982.0,38.9723,39.2364,38.426,38.4533,75982.0
2020-09-21 09:40:00,42.16,43.01,42.12,42.99,41576.0,38.3896,39.1635,38.3531,39.1453,41576.0
2020-09-21 09:50:00,42.99,42.99,42.71,42.97,23054.0,39.1453,39.1453,38.8904,39.1271,23054.0
2020-09-21 10:00:00,42.9,42.9,42.34,42.55,22286.0,39.0634,39.0634,38.5535,38.7447,22286.0
2020-09-21 10:10:00,42.6,42.81,42.49,42.57,20394.0,38.7902,38.9814,38.6901,38.7629,20394.0
2020-09-21 10:20:00,42.57,42.58,42.38,42.44,17456.0,38.7629,38.772,38.5899,38.6445,17456.0
2020-09-21 10:30:00,42.44,42.47,42.17,42.23,54806.0,38.6445,38.6718,38.3987,38.4533,54806.0
2020-09-21 10:40:00,42.2,42.52,42.13,42.47,47212.0,38.426,38.7174,38.3622,38.6718,47212.0
2020-09-21 10:50:00,42.46,42.8,42.45,42.57,69710.0,38.6627,38.9723,38.6536,38.7629,69710.0
2020-09-21 11:00:00,42.57,42.79,42.52,42.79,15162.0,38.7629,38.9632,38.7174,38.9632,15162.0
2020-09-21 11:10:00,42.77,42.81,42.47,42.51,28546.0,38.945,38.9814,38.6718,38.7083,28546.0
2020-09-21 11:20:00,42.54,42.71,42.52,42.71,16140.0,38.7356,38.8904,38.7174,38.8904,16140.0
2020-09-21 11:30:00,42.71,42.85,42.58,42.82,14730.0,38.8904,39.0179,38.772,38.9905,14730.0
2020-09-21 11:40:00,42.79,42.95,42.77,42.95,11644.0,38.9632,39.1089,38.945,39.1089,11644.0
2020-09-21 11:50:00,42.93,42.93,42.7,42.74,30932.0,39.0907,39.0907,38.8813,38.9177,30932.0
2020-09-21 12:00:00,42.79,42.88,42.73,42.76,25058.0,38.9632,39.0452,38.9086,38.9359,25058.0
2020-09-21 12:10:00,42.77,42.83,42.63,42.71,37462.0,38.945,38.9996,38.8175,38.8904,37462.0
2020-09-21 12:20:00,42.71,42.74,42.58,42.62,28272.0,38.8904,38.9177,38.772,38.8084,28272.0
2020-09-21 12:30:00,42.62,42.69,42.52,42.69,17162.0,38.8084,38.8722,38.7174,38.8722,17162.0
2020-09-21 12:40:00,42.69,42.77,42.67,42.7,18948.0,38.8722,38.945,38.854,38.8813,18948.0
2020-09-21 12:50:00,42.68,42.79,42.63,42.73,17290.0,38.8631,38.9632,38.8175,38.9086,17290.0
2020-09-21 13:00:00,42.74,42.88,42.7,42.83,10942.0,38.9177,39.0452,38.8813,38.9996,10942.0
2020-09-21 13:10:00,42.82,42.86,42.78,42.79,12120.0,38.9905,39.027,38.9541,38.9632,12120.0
2020-09-21 13:20:00,42.8,42.93,42.8,42.85,13686.0,38.9723,39.0907,38.9723,39.0179,13686.0
2020-09-21 13:30:00,42.87,42.98,42.81,42.88,17274.0,39.0361,39.1362,38.9814,39.0452,17274.0
2020-09-21 13:40:00,42.88,42.88,42.73,42.76,45422.0,39.0452,39.0452,38.9086,38.9359,45422.0
2020-09-21 13:50:00,42.76,42.82,42.72,42.79,28136.0,38.9359,38.9905,38.8995,38.9632,28136.0
2020-09-21 14:00:00,42.8,42.95,42.8,42.85,18644.0,38.9723,39.1089,38.9723,39.0179,18644.0
2020-09-21 14:10:00,42.84,42.91,42.76,42.8,22290.0,39.0088,39.0725,38.9359,38.9723,22290.0
2020-09-21 14:20:00,42.83,42.92,42.76,42.87,37892.0,38.9996,39.0816,38.9359,39.0361,37892.0
2020-09-21 14:30:00,42.87,42.87,42.72,42.79,18500.0,39.0361,39.0361,38.8995,38.9632,18500.0
2020-09-21 14:40:00,42.8,42.8,42.66,42.71,19262.0,38.9723,38.9723,38.8448,38.8904,19262.0
2020-09-21 14:50:00,42.69,42.92,42.68,42.85,25504.0,38.8722,39.0816,38.8631,39.0179,25504.0
2020-09-21 15:00:00,42.85,42.96,42.82,42.94,33172.0,39.0179,39.118,38.9905,39.0998,33172.0
2020-09-21 15:10:00,42.95,42.95,42.77,42.83,28694.0,39.1089,39.1089,38.945,38.9996,28694.0
2020-09-21 15:20:00,42.83,42.96,42.81,42.88,47928.0,38.9996,39.118,38.9814,39.0452,47928.0
2020-09-21 15:30:00,42.9,42.93,42.76,42.86,48998.0,39.0634,39.0907,38.9359,39.027,48998.0
2020-09-21 15:40:00,42.87,42.95,42.79,42.92,57056.0,39.0361,39.1089,38.9632,39.0816,57056.0
2020-09-21 15:50:00,42.92,43.09,42.88,43.06,205452.0,39.0816,39.2364,39.0452,39.2091,205452.0
2020-09-22 09:30:00,43.2,43.46,43.14,43.14,23790.0,39.3366,39.5733,39.2819,39.2819,23790.0
2020-09-22 09:40:00,43.12,43.35,43.05,43.22,9576.0,39.2637,39.4731,39.2,39.3548,9576.0
2020-09-22 09:50:00,43.18,43.32,42.99,43.21,28320.0,39.3183,39.4458,39.1453,39.3457,28320.0
2020-09-22 10:00:00,43.21,43.48,43.2,43.44,16900.0,39.3457,39.5915,39.3366,39.5551,16900.0
2020-09-22 10:10:00,43.49,43.64,43.42,43.58,53238.0,39.6006,39.7372,39.5369,39.6826,53238.0
2020-09-22 10:20:00,43.57,43.7,43.55,43.66,11300.0,39.6735,39.7918,39.6553,39.7554,11300.0
2020-09-22 10:30:00,43.63,43.68,43.5,43.56,10780.0,39.7281,39.7736,39.6097,39.6644,10780.0
2020-09-22 10:40:00,43.58,43.62,43.39,43.43,10244.0,39.6826,39.719,39.5096,39.546,10244.0
2020-09-22 10:50:00,43.44,43.61,43.4,43.4,13140.0,39.5551,39.7099,39.5187,39.5187,13140.0
2020-09-22 11:00:00,43.38,43.39,43.21,43.32,27656.0,39.5005,39.5096,39.3457,39.4458,27656.0
2020-09-22 11:10:00,43.37,43.52,43.33,43.52,9450.0,39.4914,39.6279,39.4549,39.6279,9450.0
2020-09-22 11:20:00,43.51,43.62,43.46,43.57,12632.0,39.6188,39.719,39.5733,39.6735,12632.0
2020-09-22 11:30:00,43.6,43.61,43.38,43.53,13028.0,39.7008,39.7099,39.5005,39.637,13028.0
2020-09-22 11:40:00,43.54,43.65,43.51,43.52,18516.0,39.6461,39.7463,39.6188,39.6279,18516.0
2020-09-22 11:50:00,43.51,43.68,43.46,43.61,12200.0,39.6188,39.7736,39.5733,39.7099,12200.0
2020-09-22 12:00:00,43.6,43.74,43.6,43.67,19598.0,39.7008,39.8283,39.7008,39.7645,19598.0
2020-09-22 12:10:00,43.66,43.74,43.63,43.66,16244.0,39.7554,39.8283,39.7281,39.7554,16244.0
2020-09-22 12:20:00,43.63,43.77,43.6,43.76,9400.0,39.7281,39.8556,39.7008,39.8465,9400.0
2020-09-22 12:30:00,43.76,43.77,43.7,43.7,10552.0,39.8465,39.8556,39.7918,39.7918,10552.0
2020-09-22 12:40:00,43.7,43.71,43.52,43.55,12900.0,39.7918,39.8009,39.6279,39.6553,12900.0
2020-09-22 12:50:00,43.54,43.58,43.49,43.54,8434.0,39.6461,39.6826,39.6006,39.6461,8434.0
2020-09-22 13:00:00,43.63,43.73,43.61,43.73,8400.0,39.7281,39.8192,39.7099,39.8192,8400.0
2020-09-22 13:10:00,43.76,43.76,43.67,43.74,9646.0,39.8465,39.8465,39.7645,39.8283,9646.0
2020-09-22 13:20:00,43.75,43.75,43.6,43.65,12946.0,39.8374,39.8374,39.7008,39.7463,12946.0
2020-09-22 13:30:00,43.63,43.65,43.52,43.63,10214.0,39.7281,39.7463,39.6279,39.7281,10214.0
2020-09-22 13:40:00,43.65,43.74,43.63,43.7,9858.0,39.7463,39.8283,39.7281,39.7918,9858.0
2020-09-22 13:50:00,43.74,43.82,43.7,43.78,6220.0,39.8283,39.9011,39.7918,39.8647,6220.0
2020-09-22 14:00:00,43.8,43.85,43.77,43.83,14402.0,39.8829,39.9284,39.8556,39.9102,14402.0
2020-09-22 14:10:00,43.82,43.87,43.79,43.87,16000.0,39.9011,39.9466,39.8738,39.9466,16000.0
2020-09-22 14:20:00,43.85,43.88,43.77,43.85,35032.0,39.9284,39.9557,39.8556,39.9284,35032.0
2020-09-22 14:30:00,43.85,43.91,43.77,43.85,25466.0,39.9284,39.9831,39.8556,39.9284,25466.0
2020-09-22 14:40:00,43.85,43.94,43.84,43.88,10610.0,39.9284,40.0104,39.9193,39.9557,10610.0
2020-09-22 14:50:00,43.86,43.92,43.85,43.88,10804.0,39.9375,39.9922,39.9284,39.9557,10804.0
2020-09-22 15:00:00,43.84,43.91,43.8,43.91,14598.0,39.9193,39.9831,39.8829,39.9831,14598.0
2020-09-22 15:10:00,43.91,43.95,43.81,43.88,14904.0,39.9831,40.0195,39.892,39.9557,14904.0
2020-09-22 15:20:00,43.89,43.97,43.87,43.94,17798.0,39.9648,40.0377,39.9466,40.0104,17798.0
2020-09-22 15:30:00,43.94,43.94,43.82,43.86,40154.0,40.0104,40.0104,39.9011,39.9375,40154.0
2020-09-22 15:40:00,43.85,44.05,43.85,44.01,38898.0,39.9284,40.1105,39.9284,40.0741,38898.0
2020-09-22 15:50:00,43.81,44.0,43.74,43.94,130984.0,39.892,40.065,39.8283,40.0104,130984.0
2020-09-23 09:30:00,44.07,44.4,44.02,44.22,37834.0,40.1288,40.4292,40.0832,40.2653,37834.0
2020-09-23 09:40:00,44.33,44.54,44.29,44.47,362986.0,40.3655,40.5567,40.3291,40.493,362986.0
2020-09-23 09:50:00,44.42,44.6,44.22,44.22,20272.0,40.4474,40.6114,40.2653,40.2653,20272.0
2020-09-23 10:00:00,44.26,44.58,44.24,44.27,27342.0,40.3018,40.5931,40.2835,40.3109,27342.0
2020-09-23 10:10:00,44.27,44.32,43.94,44.03,67624.0,40.3109,40.3564,40.0104,40.0923,67624.0
2020-09-23 10:20:00,44.01,44.28,43.95,44.26,27174.0,40.0741,40.32,40.0195,40.3018,27174.0
2020-09-23 10:30:00,44.26,44.35,44.1,44.14,21102.0,40.3018,40.3837,40.1561,40.1925,21102.0
2020-09-23 10:40:00,44.16,44.49,44.16,44.48,15188.0,40.2107,40.5112,40.2107,40.5021,15188.0
2020-09-23 10:50:00,44.51,44.66,44.4,44.45,14084.0,40.5294,40.666,40.4292,40.4748,14084.0
2020-09-23 11:00:00,44.49,44.52,44.26,44.33,18498.0,40.5112,40.5385,40.3018,40.3655,18498.0
2020-09-23 11:10:00,44.32,44.34,44.24,44.26,16266.0,40.3564,40.3746,40.2835,40.3018,16266.0
2020-09-23 11:20:00,44.3,44.31,44.18,44.21,15896.0,40.3382,40.3473,40.2289,40.2562,15896.0
2020-09-23 11:30:00,44.19,44.24,44.15,44.22,13230.0,40.238,40.2835,40.2016,40.2653,13230.0
2020-09-23 11:40:00,44.29,44.36,44.15,44.19,8486.0,40.3291,40.3928,40.2016,40.238,8486.0
2020-09-23 11:50:00,44.17,44.17,44.08,44.11,12610.0,40.2198,40.2198,40.1379,40.1652,12610.0
2020-09-23 12:00:00,44.11,44.18,44.03,44.06,140368.0,40.1652,40.2289,40.0923,40.1196,140368.0
2020-09-23 12:10:00,44.07,44.12,43.91,43.99,44292.0,40.1288,40.1743,39.9831,40.0559,44292.0
2020-09-23 12:20:00,44.02,44.09,43.88,44.08,10300.0,40.0832,40.147,39.9557,40.1379,10300.0
2020-09-23 12:30:00,44.05,44.1,44.03,44.09,12950.0,40.1105,40.1561,40.0923,40.147,12950.0
2020-09-23 12:40:00,44.12,44.18,44.1,44.15,59130.0,40.1743,40.2289,40.1561,40.2016,59130.0
2020-09-23 12:50:00,44.16,44.32,44.09,44.32,67094.0,40.2107,40.3564,40.147,40.3564,67094.0
2020-09-23 13:00:00,44.33,44.51,44.32,44.5,36618.0,40.3655,40.5294,40.3564,40.5203,36618.0
2020-09-23 13:10:00,44.52,44.62,44.51,44.6,34766.0,40.5385,40.6296,40.5294,40.6114,34766.0
2020-09-23 13:20:00,44.6,44.68,44.55,44.55,8700.0,40.6114,40.6842,40.5658,40.5658,8700.0
2020-09-23 13:30:00,44.56,44.6,44.48,44.52,18806.0,40.5749,40.6114,40.5021,40.5385,18806.0
2020-09-23 13:40:00,44.5,44.52,44.37,44.38,16196.0,40.5203,40.5385,40.4019,40.411,16196.0
2020-09-23 13:50:00,44.33,44.38,44.23,44.25,29868.0,40.3655,40.411,40.2744,40.2927,29868.0
2020-09-23 14:00:00,44.25,44.33,44.13,44.31,21078.0,40.2927,40.3655,40.1834,40.3473,21078.0
2020-09-23 14:10:00,44.3,44.33,44.13,44.16,53512.0,40.3382,40.3655,40.1834,40.2107,53512.0
2020-09-23 14:20:00,44.19,44.2,43.9,44.05,85982.0,40.238,40.2471,39.974,40.1105,85982.0
2020-09-23 14:30:00,44.05,44.29,43.95,44.26,79528.0,40.1105,40.3291,40.0195,40.3018,79528.0
2020-09-23 14:40:00,44.24,44.33,44.18,44.27,32398.0,40.2835,40.3655,40.2289,40.3109,32398.0
2020-09-23 14:50:00,44.28,44.37,44.22,44.3,28846.0,40.32,40.4019,40.2653,40.3382,28846.0
2020-09-23 15:00:00,44.32,44.34,43.99,44.1,107790.0,40.3564,40.3746,40.0559,40.1561,107790.0
2020-09-23 15:10:00,44.09,44.24,44.04,44.18,78834.0,40.147,40.2835,40.1014,40.2289,78834.0
2020-09-23 15:20:00,44.17,44.23,44.01,44.23,46874.0,40.2198,40.2744,40.0741,40.2744,46874.0
2020-09-23 15:30:00,44.19,44.29,44.15,44.18,60784.0,40.238,40.3291,40.2016,40.2289,60784.0
2020-09-23 15:40:00,44.19,44.25,44.1,44.21,65850.0,40.238,40.2927,40.1561,40.2562,65850.0
2020-09-23 15:50:00,44.2,44.27,44.13,44.23,300858.0,40.2471,40.3109,40.1834,40.2744,300858.0
2020-09-24 09:30:00,43.85,43.85,43.2,43.33,36824.0,39.9284,39.9284,39.3366,39.4549,36824.0
2020-09-24 09:40:00,43.31,43.97,43.28,43.97,23062.0,39.4367,40.0377,39.4094,40.0377,23062.0
2020-09-24 09:50:00,43.95,44.14,43.66,43.7,25586.0,40.0195,40.1925,39.7554,39.7918,25586.0
2020-09-24 10:00:00,43.74,44.05,43.74,43.92,19158.0,39.8283,40.1105,39.8283,39.9922,19158.0
2020-09-24 10:10:00,43.88,44.21,43.87,44.06,28356.0,39.9557,40.2562,39.9466,40.1196,28356.0
2020-09-24 10:20:00,44.02,44.02,43.55,43.58,13162.0,40.0832,40.0832,39.6553,39.6826,13162.0
2020-09-24 10:30:00,43.59,43.59,43.37,43.42,41264.0,39.6917,39.6917,39.4914,39.5369,41264.0
2020-09-24 10:40:00,43.42,43.8,43.42,43.7,166600.0,39.5369,39.8829,39.5369,39.7918,166600.0
2020-09-24 10:50:00,43.68,43.86,43.6,43.81,143264.0,39.7736,39.9375,39.7008,39.892,143264.0
2020-09-24 11:00:00,43.77,43.8,43.58,43.66,254610.0,39.8556,39.8829,39.6826,39.7554,254610.0
2020-09-24 11:10:00,43.67,43.88,43.62,43.71,52410.0,39.7645,39.9557,39.719,39.8009,52410.0
2020-09-24 11:20:00,43.71,43.91,43.71,43.75,27994.0,39.8009,39.9831,39.8009,39.8374,27994.0
2020-09-24 11:30:00,43.79,43.99,43.74,43.85,11796.0,39.8738,40.0559,39.8283,39.9284,11796.0
2020-09-24 11:40:00,43.88,43.96,43.7,43.76,22710.0,39.9557,40.0286,39.7918,39.8465,22710.0
2020-09-24 11:50:00,43.78,43.83,43.68,43.74,29536.0,39.8647,39.9102,39.7736,39.8283,29536.0
2020-09-24 12:00:00,43.77,43.88,43.73,43.76,18906.0,39.8556,39.9557,39.8192,39.8465,18906.0
2020-09-24 12:10:00,43.79,43.81,43.68,43.75,44280.0,39.8738,39.892,39.7736,39.8374,44280.0
2020-09-24 12:20:00,43.76,43.86,43.71,43.74,29786.0,39.8465,39.9375,39.8009,39.8283,29786.0
2020-09-24 12:30:00,43.73,43.8,43.7,43.73,100920.0,39.8192,39.8829,39.7918,39.8192,100920.0
2020-09-24 12:40:00,43.73,43.82,43.73,43.8,35688.0,39.8192,39.9011,39.8192,39.8829,35688.0
2020-09-24 12:50:00,43.82,43.96,43.8,43.94,12840.0,39.9011,40.0286,39.8829,40.0104,12840.0
2020-09-24 13:00:00,43.94,44.02,43.92,44.01,12714.0,40.0104,40.0832,39.9922,40.0741,12714.0
2020-09-24 13:10:00,44.02,44.13,44.0,44.02,24356.0,40.0832,40.1834,40.065,40.0832,24356.0
2020-09-24 13:20:00,44.03,44.2,43.99,44.16,27758.0,40.0923,40.2471,40.0559,40.2107,27758.0
2020-09-24 13:30:00,44.18,44.32,44.12,44.32,23530.0,40.2289,40.3564,40.1743,40.3564,23530.0
2020-09-24 13:40:00,44.33,44.4,44.22,44.35,18228.0,40.3655,40.4292,40.2653,40.3837,18228.0
2020-09-24 13:50:00,44.31,44.32,44.15,44.16,10478.0,40.3473,40.3564,40.2016,40.2107,10478.0
2020-09-24 14:00:00,44.17,44.25,44.05,44.21,14042.0,40.2198,40.2927,40.1105,40.2562,14042.0
2020-09-24 14:10:00,44.2,44.23,44.02,44.02,10868.0,40.2471,40.2744,40.0832,40.0832,10868.0
2020-09-24 14:20:00,44.02,44.04,43.94,44.01,24076.0,40.0832,40.1014,40.0104,40.0741,24076.0
2020-09-24 14:30:00,43.99,44.1,43.98,44.07,15032.0,40.0559,40.1561,40.0468,40.1288,15032.0
2020-09-24 14:40:00,44.08,44.16,43.97,43.98,27880.0,40.1379,40.2107,40.0377,40.0468,27880.0
2020-09-24 14:50:00,43.97,44.02,43.76,43.77,118540.0,40.0377,40.0832,39.8465,39.8556,118540.0
2020-09-24 15:00:00,43.76,43.88,43.73,43.86,48878.0,39.8465,39.9557,39.8192,39.9375,48878.0
2020-09-24 15:10:00,43.84,43.9,43.77,43.77,20276.0,39.9193,39.974,39.8556,39.8556,20276.0
2020-09-24 15:20:00,43.76,43.76,43.43,43.49,39056.0,39.8465,39.8465,39.546,39.6006,39056.0
2020-09-24 15:30:00,43.46,43.49,43.29,43.49,56172.0,39.5733,39.6006,39.4185,39.6006,56172.0
2020-09-24 15:40:00,43.49,43.61,43.39,43.39,51610.0,39.6006,39.7099,39.5096,39.5096,51610.0
2020-09-24 15:50:00,43.4,43.55,43.38,43.38,163630.0,39.5187,39.6553,39.5005,39.5005,163630.0
2020-09-25 09:30:00,43.15,43.19,42.76,42.83,24512.0,39.291,39.3275,38.9359,38.9996,24512.0
2020-09-25 09:40:00,42.87,43.07,42.82,42.88,6704.0,39.0361,39.2182,38.9905,39.0452,6704.0
2020-09-25 09:50:00,42.96,43.19,42.71,43.19,24400.0,39.118,39.3275,38.8904,39.3275,24400.0
2020-09-25 10:00:00,43.2,43.2,43.07,43.08,13140.0,39.3366,39.3366,39.2182,39.2273,13140.0
2020-09-25 10:10:00,43.04,43.2,42.87,43.11,51796.0,39.1909,39.3366,39.0361,39.2546,51796.0
2020-09-25 10:20:00,43.08,43.23,43.02,43.02,50660.0,39.2273,39.3639,39.1727,39.1727,50660.0
2020-09-25 10:30:00,43.04,43.08,42.94,43.04,42706.0,39.1909,39.2273,39.0998,39.1909,42706.0
2020-09-25 10:40:00,43.04,43.1,42.88,42.92,27258.0,39.1909,39.2455,39.0452,39.0816,27258.0
2020-09-25 10:50:00,42.94,42.97,42.69,42.69,22756.0,39.0998,39.1271,38.8722,38.8722,22756.0
2020-09-25 11:00:00,42.73,42.82,42.65,42.81,42072.0,38.9086,38.9905,38.8357,38.9814,42072.0
2020-09-25 11:10:00,42.75,43.04,42.73,43.0,37648.0,38.9268,39.1909,38.9086,39.1544,37648.0
2020-09-25 11:20:00,42.99,43.06,42.92,42.93,12274.0,39.1453,39.2091,39.0816,39.0907,12274.0
2020-09-25 11:30:00,42.92,43.08,42.88,42.99,38410.0,39.0816,39.2273,39.0452,39.1453,38410.0
2020-09-25 11:40:00,42.99,43.02,42.8,42.8,35006.0,39.1453,39.1727,38.9723,38.9723,35006.0
2020-09-25 11:50:00,42.83,42.92,42.82,42.84,23518.0,38.9996,39.0816,38.9905,39.0088,23518.0
2020-09-25 12:00:00,42.84,43.04,42.82,43.04,87694.0,39.0088,39.1909,38.9905,39.1909,87694.0
2020-09-25 12:10:00,43.02,43.02,42.87,42.87,24618.0,39.1727,39.1727,39.0361,39.0361,24618.0
2020-09-25 12:20:00,42.87,43.03,42.84,43.02,28292.0,39.0361,39.1818,39.0088,39.1727,28292.0
2020-09-25 12:30:00,43.04,43.14,42.94,43.12,38024.0,39.1909,39.2819,39.0998,39.2637,38024.0
2020-09-25 12:40:00,43.14,43.2,43.04,43.15,34102.0,39.2819,39.3366,39.1909,39.291,34102.0
2020-09-25 12:50:00,43.16,43.29,43.15,43.28,13516.0,39.3001,39.4185,39.291,39.4094,13516.0
2020-09-25 13:00:00,43.27,43.32,43.24,43.31,24702.0,39.4003,39.4458,39.373,39.4367,24702.0
2020-09-25 13:10:00,43.31,43.32,43.22,43.23,31644.0,39.4367,39.4458,39.3548,39.3639,31644.0
2020-09-25 13:20:00,43.23,43.3,43.2,43.28,29346.0,39.3639,39.4276,39.3366,39.4094,29346.0
2020-09-25 13:30:00,43.3,43.3,43.2,43.21,14888.0,39.4276,39.4276,39.3366,39.3457,14888.0
2020-09-25 13:40:00,43.21,43.27,43.21,43.24,31580.0,39.3457,39.4003,39.3457,39.373,31580.0
2020-09-25 13:50:00,43.24,43.38,43.24,43.37,33834.0,39.373,39.5005,39.373,39.4914,33834.0
2020-09-25 14:00:00,43.38,43.48,43.38,43.44,37030.0,39.5005,39.5915,39.5005,39.5551,37030.0
2020-09-25 14:10:00,43.44,43.46,43.37,43.4,9350.0,39.5551,39.5733,39.4914,39.5187,9350.0
2020-09-25 14:20:00,43.37,43.44,43.33,43.34,11546.0,39.4914,39.5551,39.4549,39.464,11546.0
2020-09-25 14:30:00,43.32,43.42,43.29,43.42,22048.0,39.4458,39.5369,39.4185,39.5369,22048.0
2020-09-25 14:40:00,43.4,43.45,43.35,43.45,12260.0,39.5187,39.5642,39.4731,39.5642,12260.0
2020-09-25 14:50:00,43.43,43.48,43.4,43.4,15726.0,39.546,39.5915,39.5187,39.5187,15726.0
2020-09-25 15:00:00,43.43,43.54,43.43,43.54,16158.0,39.546,39.6461,39.546,39.6461,16158.0
2020-09-25 15:10:00,43.53,43.57,43.44,43.52,22742.0,39.637,39.6735,39.5551,39.6279,22742.0
2020-09-25 15:20:00,43.52,43.56,43.49,43.52,25154.0,39.6279,39.6644,39.6006,39.6279,25154.0
2020-09-25 15:30:00,43.5,43.51,43.38,43.44,37430.0,39.6097,39.6188,39.5005,39.5551,37430.0
2020-09-25 15:40:00,43.45,43.54,43.44,43.52,45554.0,39.5642,39.6461,39.5551,39.6279,45554.0
2020-09-25 15:50:00,43.49,43.53,43.43,43.43,241734.0,39.6006,39.637,39.546,39.546,241734.0
2020-09-28 09:30:00,43.93,44.3,43.85,44.14,55698.0,40.0013,40.3382,39.9284,40.1925,55698.0
2020-09-28 09:40:00,44.13,44.18,43.94,44.04,24018.0,40.1834,40.2289,40.0104,40.1014,24018.0
2020-09-28 09:50:00,43.99,44.08,43.93,44.02,11642.0,40.0559,40.1379,40.0013,40.0832,11642.0
2020-09-28 10:00:00,44.09,44.12,43.93,43.98,20136.0,40.147,40.1743,40.0013,40.0468,20136.0
2020-09-28 10:10:00,43.98,44.04,43.88,44.02,19234.0,40.0468,40.1014,39.9557,40.0832,19234.0
2020-09-28 10:20:00,44.02,44.27,44.01,44.2,26158.0,40.0832,40.3109,40.0741,40.2471,26158.0
2020-09-28 10:30:00,44.17,44.36,44.13,44.15,30430.0,40.2198,40.3928,40.1834,40.2016,30430.0
2020-09-28 10:40:00,44.16,44.3,44.15,44.27,22140.0,40.2107,40.3382,40.2016,40.3109,22140.0
2020-09-28 10:50:00,44.27,44.31,44.14,44.19,17862.0,40.3109,40.3473,40.1925,40.238,17862.0
2020-09-28 11:00:00,44.19,44.42,44.16,44.23,21628.0,40.238,40.4474,40.2107,40.2744,21628.0
2020-09-28 11:10:00,44.23,44.3,44.2,44.24,24130.0,40.2744,40.3382,40.2471,40.2835,24130.0
2020-09-28 11:20:00,44.24,44.25,44.1,44.13,18340.0,40.2835,40.2927,40.1561,40.1834,18340.0
2020-09-28 11:30:00,44.14,44.25,44.11,44.22,10080.0,40.1925,40.2927,40.1652,40.2653,10080.0
2020-09-28 11:40:00,44.23,44.23,43.99,44.02,11702.0,40.2744,40.2744,40.0559,40.0832,11702.0
2020-09-28 11:50:00,44.01,44.05,43.96,44.03,8244.0,40.0741,40.1105,40.0286,40.0923,8244.0
2020-09-28 12:00:00,44.02,44.02,43.88,44.01,19466.0,40.0832,40.0832,39.9557,40.0741,19466.0
2020-09-28 12:10:00,44.01,44.09,43.94,43.94,10416.0,40.0741,40.147,40.0104,40.0104,10416.0
2020-09-28 12:20:00,43.97,44.02,43.91,44.01,13748.0,40.0377,40.0832,39.9831,40.0741,13748.0
2020-09-28 12:30:00,44.02,44.09,43.99,44.04,7776.0,40.0832,40.147,40.0559,40.1014,7776.0
2020-09-28 12:40:00,44.06,44.08,43.95,43.96,18882.0,40.1196,40.1379,40.0195,40.0286,18882.0
2020-09-28 12:50:00,43.97,44.06,43.96,44.02,19576.0,40.0377,40.1196,40.0286,40.0832,19576.0
2020-09-28 13:00:00,44.02,44.02,43.92,43.92,12246.0,40.0832,40.0832,39.9922,39.9922,12246.0
2020-09-28 13:10:00,43.92,43.99,43.91,43.98,16804.0,39.9922,40.0559,39.9831,40.0468,16804.0
2020-09-28 13:20:00,43.98,44.02,43.97,43.98,17980.0,40.0468,40.0832,40.0377,40.0468,17980.0
2020-09-28 13:30:00,43.98,44.02,43.93,43.97,23198.0,40.0468,40.0832,40.0013,40.0377,23198.0
2020-09-28 13:40:00,43.97,43.99,43.83,43.85,12386.0,40.0377,40.0559,39.9102,39.9284,12386.0
2020-09-28 13:50:00,43.85,43.96,43.85,43.9,13576.0,39.9284,40.0286,39.9284,39.974,13576.0
2020-09-28 14:00:00,43.9,43.98,43.85,43.96,10568.0,39.974,40.0468,39.9284,40.0286,10568.0
2020-09-28 14:10:00,43.96,44.02,43.95,44.0,10946.0,40.0286,40.0832,40.0195,40.065,10946.0
2020-09-28 14:20:00,43.99,43.99,43.88,43.94,35148.0,40.0559,40.0559,39.9557,40.0104,35148.0
2020-09-28 14:30:00,43.92,43.99,43.91,43.94,9342.0,39.9922,40.0559,39.9831,40.0104,9342.0
2020-09-28 14:40:00,43.94,43.99,43.93,43.94,24166.0,40.0104,40.0559,40.0013,40.0104,24166.0
2020-09-28 14:50:00,43.96,43.98,43.89,43.92,16000.0,40.0286,40.0468,39.9648,39.9922,16000.0
2020-09-28 15:00:00,43.93,43.96,43.88,43.89,12242.0,40.0013,40.0286,39.9557,39.9648,12242.0
2020-09-28 15:10:00,43.9,44.04,43.9,44.02,17070.0,39.974,40.1014,39.974,40.0832,17070.0
2020-09-28 15:20:00,44.03,44.18,44.02,44.17,26718.0,40.0923,40.2289,40.0832,40.2198,26718.0
2020-09-28 15:30:00,44.17,44.17,44.01,44.13,40874.0,40.2198,40.2198,40.0741,40.1834,40874.0
2020-09-28 15:40:00,44.13,44.31,44.06,44.27,67102.0,40.1834,40.3473,40.1196,40.3109,67102.0
2020-09-28 15:50:00,44.26,44.27,44.14,44.24,118306.0,40.3018,40.3109,40.1925,40.2835,118306.0
2020-09-29 09:30:00,44.41,45.01,44.01,44.84,26048.0,40.4383,40.9847,40.0741,40.8299,26048.0
2020-09-29 09:40:00,44.76,44.82,44.62,44.78,20222.0,40.757,40.8117,40.6296,40.7753,20222.0
2020-09-29 09:50:00,44.75,44.79,44.56,44.72,14858.0,40.7479,40.7844,40.5749,40.7206,14858.0
2020-09-29 10:00:00,44.68,44.91,44.67,44.88,18148.0,40.6842,40.8936,40.6751,40.8663,18148.0
2020-09-29 10:10:00,44.9,45.02,44.74,44.74,39390.0,40.8845,40.9938,40.7388,40.7388,39390.0
2020-09-29 10:20:00,44.77,44.85,44.65,44.82,36708.0,40.7661,40.839,40.6569,40.8117,36708.0
2020-09-29 10:30:00,44.77,44.79,44.49,44.57,9186.0,40.7661,40.7844,40.5112,40.584,9186.0
2020-09-29 10:40:00,44.59,44.63,44.44,44.5,14950.0,40.6022,40.6387,40.4657,40.5203,14950.0
2020-09-29 10:50:00,44.52,44.59,44.49,44.51,16206.0,40.5385,40.6022,40.5112,40.5294,16206.0
2020-09-29 11:00:00,44.52,44.55,44.41,44.49,14628.0,40.5385,40.5658,40.4383,40.5112,14628.0
2020-09-29 11:10:00,44.49,44.61,44.49,44.58,18282.0,40.5112,40.6205,40.5112,40.5931,18282.0
2020-09-29 11:20:00,44.6,44.63,44.54,44.56,21050.0,40.6114,40.6387,40.5567,40.5749,21050.0
2020-09-29 11:30:00,44.57,44.6,44.49,44.53,13746.0,40.584,40.6114,40.5112,40.5476,13746.0
2020-09-29 11:40:00,44.52,44.52,44.33,44.33,7402.0,40.5385,40.5385,40.3655,40.3655,7402.0
2020-09-29 11:50:00,44.35,44.41,44.33,44.33,6200.0,40.3837,40.4383,40.3655,40.3655,6200.0
2020-09-29 12:00:00,44.33,44.37,44.23,44.35,13422.0,40.3655,40.4019,40.2744,40.3837,13422.0
2020-09-29 12:10:00,44.35,44.49,44.34,44.48,30430.0,40.3837,40.5112,40.3746,40.5021,30430.0
2020-09-29 12:20:00,44.48,44.6,44.47,44.58,5862.0,40.5021,40.6114,40.493,40.5931,5862.0
2020-09-29 12:30:00,44.53,44.74,44.53,44.7,16936.0,40.5476,40.7388,40.5476,40.7024,16936.0
2020-09-29 12:40:00,44.7,44.7,44.59,44.65,8300.0,40.7024,40.7024,40.6022,40.6569,8300.0
2020-09-29 12:50:00,44.65,44.73,44.63,44.73,7486.0,40.6569,40.7297,40.6387,40.7297,7486.0
2020-09-29 13:00:00,44.73,44.74,44.61,44.63,7290.0,40.7297,40.7388,40.6205,40.6387,7290.0
2020-09-29 13:10:00,44.63,44.74,44.62,44.74,13198.0,40.6387,40.7388,40.6296,40.7388,13198.0
2020-09-29 13:20:00,44.73,44.82,44.72,44.82,21768.0,40.7297,40.8117,40.7206,40.8117,21768.0
2020-09-29 13:30:00,44.83,44.94,44.8,44.91,11660.0,40.8208,40.9209,40.7935,40.8936,11660.0
2020-09-29 13:40:00,44.91,44.92,44.86,44.88,6100.0,40.8936,40.9027,40.8481,40.8663,6100.0
2020-09-29 13:50:00,44.91,44.97,44.85,44.93,9676.0,40.8936,40.9483,40.839,40.9118,9676.0
2020-09-29 14:00:00,44.93,44.93,44.77,44.82,8000.0,40.9118,40.9118,40.7661,40.8117,8000.0
2020-09-29 14:10:00,44.84,44.9,44.79,44.9,17526.0,40.8299,40.8845,40.7844,40.8845,17526.0
2020-09-29 14:20:00,44.9,44.97,44.87,44.97,11430.0,40.8845,40.9483,40.8572,40.9483,11430.0
2020-09-29 14:30:00,44.97,45.08,44.97,45.02,33686.0,40.9483,41.0484,40.9483,40.9938,33686.0
2020-09-29 14:40:00,45.03,45.04,44.94,44.95,12454.0,41.0029,41.012,40.9209,40.9301,12454.0
2020-09-29 14:50:00,44.95,45.02,44.94,44.97,16356.0,40.9301,40.9938,40.9209,40.9483,16356.0
2020-09-29 15:00:00,44.96,45.01,44.89,45.01,18186.0,40.9392,40.9847,40.8754,40.9847,18186.0
2020-09-29 15:10:00,45.02,45.2,45.01,45.19,17480.0,40.9938,41.1577,40.9847,41.1486,17480.0
2020-09-29 15:20:00,45.19,45.19,44.99,45.06,38006.0,41.1486,41.1486,40.9665,41.0302,38006.0
2020-09-29 15:30:00,45.05,45.07,44.81,44.81,44408.0,41.0211,41.0393,40.8026,40.8026,44408.0
2020-09-29 15:40:00,44.8,44.88,44.8,44.83,66984.0,40.7935,40.8663,40.7935,40.8208,66984.0
2020-09-29 15:50:00,44.83,44.88,44.62,44.63,248282.0,40.8208,40.8663,40.6296,40.6387,248282.0
2020-09-30 09:30:00,44.86,44.97,44.65,44.71,34690.0,40.8481,40.9483,40.6569,40.7115,34690.0
2020-09-30 09:40:00,44.66,44.82,44.63,44.82,8332.0,40.666,40.8117,40.6387,40.8117,8332.0
2020-09-30 09:50:00,44.77,44.97,44.77,44.81,38440.0,40.7661,40.9483,40.7661,40.8026,38440.0
2020-09-30 10:00:00,44.83,44.97,44.77,44.89,16706.0,40.8208,40.9483,40.7661,40.8754,16706.0
2020-09-30 10:10:00,44.88,44.95,44.77,44.81,10750.0,40.8663,40.9301,40.7661,40.8026,10750.0
2020-09-30 10:20:00,44.77,45.09,44.7,45.04,19632.0,40.7661,41.0575,40.7024,41.012,19632.0
2020-09-30 10:30:00,45.08,45.16,45.02,45.1,10186.0,41.0484,41.1213,40.9938,41.0666,10186.0
2020-09-30 10:40:00,45.13,45.24,45.05,45.21,20470.0,41.094,41.1941,41.0211,41.1668,20470.0
2020-09-30 10:50:00,45.19,45.19,45.01,45.02,32758.0,41.1486,41.1486,40.9847,40.9938,32758.0
2020-09-30 11:00:00,45.03,45.05,44.81,44.93,13892.0,41.0029,41.0211,40.8026,40.9118,13892.0
2020-09-30 11:10:00,44.94,45.05,44.93,45.01,28346.0,40.9209,41.0211,40.9118,40.9847,28346.0
2020-09-30 11:20:00,45.0,45.0,44.88,44.92,5942.0,40.9756,40.9756,40.8663,40.9027,5942.0
2020-09-30 11:30:00,44.89,44.94,44.76,44.76,11690.0,40.8754,40.9209,40.757,40.757,11690.0
2020-09-30 11:40:00,44.77,44.82,44.63,44.8,127898.0,40.7661,40.8117,40.6387,40.7935,127898.0
2020-09-30 11:50:00,44.79,44.85,44.72,44.84,23248.0,40.7844,40.839,40.7206,40.8299,23248.0
2020-09-30 12:00:00,44.85,45.08,44.85,45.08,7838.0,40.839,41.0484,40.839,41.0484,7838.0
2020-09-30 12:10:00,45.06,45.06,44.85,44.85,25050.0,41.0302,41.0302,40.839,40.839,25050.0
2020-09-30 12:20:00,44.81,44.95,44.78,44.85,16356.0,40.8026,40.9301,40.7753,40.839,16356.0
2020-09-30 12:30:00,44.85,44.91,44.81,44.91,56556.0,40.839,40.8936,40.8026,40.8936,56556.0
2020-09-30 12:40:00,44.91,45.23,44.91,45.19,52092.0,40.8936,41.185,40.8936,41.1486,52092.0
2020-09-30 12:50:00,45.22,45.34,45.2,45.34,21692.0,41.1759,41.2852,41.1577,41.2852,21692.0
2020-09-30 13:00:00,45.35,45.35,45.17,45.19,16148.0,41.2943,41.2943,41.1304,41.1486,16148.0
2020-09-30 13:10:00,45.19,45.28,45.19,45.23,16274.0,41.1486,41.2305,41.1486,41.185,16274.0
2020-09-30 13:20:00,45.25,45.25,45.13,45.21,13020.0,41.2032,41.2032,41.094,41.1668,13020.0
2020-09-30 13:30:00,45.2,45.5,45.2,45.4,28516.0,41.1577,41.4309,41.1577,41.3398,28516.0
2020-09-30 13:40:00,45.42,45.55,45.41,45.52,25282.0,41.358,41.4764,41.3489,41.4491,25282.0
2020-09-30 13:50:00,45.52,45.53,45.46,45.53,14484.0,41.4491,41.4582,41.3944,41.4582,14484.0
2020-09-30 14:00:00,45.54,45.7,45.52,45.66,36998.0,41.4673,41.613,41.4491,41.5766,36998.0
2020-09-30 14:10:00,45.65,45.7,45.48,45.48,20966.0,41.5674,41.613,41.4127,41.4127,20966.0
2020-09-30 14:20:00,45.52,45.52,45.09,45.17,45162.0,41.4491,41.4491,41.0575,41.1304,45162.0
2020-09-30 14:30:00,45.17,45.17,45.01,45.02,49158.0,41.1304,41.1304,40.9847,40.9938,49158.0
2020-09-30 14:40:00,45.02,45.17,44.77,44.87,80770.0,40.9938,41.1304,40.7661,40.8572,80770.0
2020-09-30 14:50:00,44.83,45.15,44.81,45.15,27544.0,40.8208,41.1122,40.8026,41.1122,27544.0
2020-09-30 15:00:00,45.1,45.22,45.07,45.19,27298.0,41.0666,41.1759,41.0393,41.1486,27298.0
2020-09-30 15:10:00,45.17,45.23,44.87,44.92,47034.0,41.1304,41.185,40.8572,40.9027,47034.0
2020-09-30 15:20:00,44.92,45.09,44.85,45.06,51494.0,40.9027,41.0575,40.839,41.0302,51494.0
2020-09-30 15:30:00,45.06,45.15,44.99,45.01,55506.0,41.0302,41.1122,40.9665,40.9847,55506.0
2020-09-30 15:40:00,45.02,45.32,45.0,45.28,76034.0,40.9938,41.267,40.9756,41.2305,76034.0
2020-09-30 15:50:00,45.26,45.28,45.13,45.19,171166.0,41.2123,41.2305,41.094,41.1486,171166.0
2020-10-01 09:30:00,45.9,46.38,45.5,46.33,92040.0,41.7951,42.2322,41.4309,42.1866,92040.0
2020-10-01 09:40:00,46.33,46.52,46.04,46.1,61008.0,42.1866,42.3596,41.9226,41.9772,61008.0
2020-10-01 09:50:00,46.09,46.15,45.9,45.9,47428.0,41.9681,42.0227,41.7951,41.7951,47428.0
2020-10-01 10:00:00,45.88,46.05,45.74,45.78,35208.0,41.7769,41.9317,41.6494,41.6858,35208.0
2020-10-01 10:10:00,45.81,45.98,45.77,45.87,22948.0,41.7131,41.8679,41.6767,41.7678,22948.0
2020-10-01 10:20:00,45.87,45.92,45.69,45.77,24012.0,41.7678,41.8133,41.6039,41.6767,24012.0
2020-10-01 10:30:00,45.77,46.13,45.74,46.1,30982.0,41.6767,42.0045,41.6494,41.9772,30982.0
2020-10-01 10:40:00,46.1,46.48,46.1,46.44,77762.0,41.9772,42.3232,41.9772,42.2868,77762.0
2020-10-01 10:50:00,46.45,46.65,46.37,46.65,30784.0,42.2959,42.478,42.2231,42.478,30784.0
2020-10-01 11:00:00,46.68,46.7,46.32,46.49,54150.0,42.5053,42.5235,42.1775,42.3323,54150.0
2020-10-01 11:10:00,46.46,46.57,46.35,46.47,24112.0,42.305,42.4052,42.2048,42.3141,24112.0
2020-10-01 11:20:00,46.48,46.52,46.44,46.51,20912.0,42.3232,42.3596,42.2868,42.3505,20912.0
2020-10-01 11:30:00,46.54,46.56,46.44,46.45,24200.0,42.3779,42.3961,42.2868,42.2959,24200.0
2020-10-01 11:40:00,46.45,46.49,46.38,46.45,39600.0,42.2959,42.3323,42.2322,42.2959,39600.0
2020-10-01 11:50:00,46.43,46.61,46.37,46.55,31350.0,42.2777,42.4416,42.2231,42.387,31350.0
2020-10-01 12:00:00,46.53,46.58,46.35,46.52,106250.0,42.3687,42.4143,42.2048,42.3596,106250.0
2020-10-01 12:10:00,46.52,46.61,46.47,46.54,78482.0,42.3596,42.4416,42.3141,42.3779,78482.0
2020-10-01 12:20:00,46.56,46.73,46.52,46.66,109916.0,42.3961,42.5509,42.3596,42.4871,109916.0
2020-10-01 12:30:00,46.65,46.7,46.52,46.57,87662.0,42.478,42.5235,42.3596,42.4052,87662.0
2020-10-01 12:40:00,46.56,46.71,46.54,46.59,81252.0,42.3961,42.5327,42.3779,42.4234,81252.0
2020-10-01 12:50:00,46.56,46.58,46.47,46.49,25932.0,42.3961,42.4143,42.3141,42.3323,25932.0
2020-10-01 13:00:00,46.51,46.67,46.51,46.66,42606.0,42.3505,42.4962,42.3505,42.4871,42606.0
2020-10-01 13:10:00,46.67,46.76,46.63,46.76,34168.0,42.4962,42.5782,42.4598,42.5782,34168.0
2020-10-01 13:20:00,46.77,46.82,46.69,46.72,51650.0,42.5873,42.6328,42.5144,42.5418,51650.0
2020-10-01 13:30:00,46.72,46.94,46.71,46.93,32682.0,42.5418,42.7421,42.5327,42.733,32682.0
2020-10-01 13:40:00,46.93,46.97,46.83,46.94,25152.0,42.733,42.7694,42.6419,42.7421,25152.0
2020-10-01 13:50:00,46.94,47.15,46.93,46.99,49878.0,42.7421,42.9333,42.733,42.7876,49878.0
2020-10-01 14:00:00,46.99,47.08,46.69,46.77,43182.0,42.7876,42.8696,42.5144,42.5873,43182.0
2020-10-01 14:10:00,46.74,46.85,46.64,46.68,29068.0,42.56,42.6601,42.4689,42.5053,29068.0
2020-10-01 14:20:00,46.66,46.87,46.63,46.87,23122.0,42.4871,42.6783,42.4598,42.6783,23122.0
2020-10-01 14:30:00,46.87,46.94,46.84,46.9,27656.0,42.6783,42.7421,42.651,42.7057,27656.0
2020-10-01 14:40:00,46.87,46.91,46.62,46.67,53890.0,42.6783,42.7148,42.4507,42.4962,53890.0
2020-10-01 14:50:00,46.62,46.74,46.62,46.63,23964.0,42.4507,42.56,42.4507,42.4598,23964.0
2020-10-01 15:00:00,46.63,46.84,46.63,46.81,32000.0,42.4598,42.651,42.4598,42.6237,32000.0
2020-10-01 15:10:00,46.83,46.91,46.77,46.91,28006.0,42.6419,42.7148,42.5873,42.7148,28006.0
2020-10-01 15:20:00,46.91,46.91,46.72,46.74,66782.0,42.7148,42.7148,42.5418,42.56,66782.0
2020-10-01 15:30:00,46.73,46.85,46.62,46.84,79920.0,42.5509,42.6601,42.4507,42.651,79920.0
2020-10-01 15:40:00,46.84,46.85,46.77,46.82,70308.0,42.651,42.6601,42.5873,42.6328,70308.0
2020-10-01 15:50:00,46.83,46.94,46.82,46.86,225760.0,42.6419,42.7421,42.6328,42.6692,225760.0
2020-10-02 09:30:00,45.67,46.83,45.5,46.83,53798.0,41.5857,42.6419,41.4309,42.6419,53798.0
2020-10-02 09:40:00,46.76,46.88,46.59,46.88,20492.0,42.5782,42.6874,42.4234,42.6874,20492.0
2020-10-02 09:50:00,46.81,46.84,46.45,46.72,37406.0,42.6237,42.651,42.2959,42.5418,37406.0
2020-10-02 10:00:00,46.79,46.96,46.78,46.82,22410.0,42.6055,42.7603,42.5964,42.6328,22410.0
2020-10-02 10:10:00,46.82,47.19,46.82,47.17,42884.0,42.6328,42.9697,42.6328,42.9515,42884.0
2020-10-02 10:20:00,47.15,47.16,46.92,47.07,155750.0,42.9333,42.9424,42.7239,42.8605,155750.0
2020-10-02 10:30:00,47.05,47.24,47.02,47.05,15608.0,42.8422,43.0153,42.8149,42.8422,15608.0
2020-10-02 10:40:00,47.11,47.27,46.99,47.27,17178.0,42.8969,43.0426,42.7876,43.0426,17178.0
2020-10-02 10:50:00,47.24,47.47,47.23,47.27,44160.0,43.0153,43.2247,43.0061,43.0426,44160.0
2020-10-02 11:00:00,47.25,47.52,47.15,47.49,33232.0,43.0244,43.2702,42.9333,43.2429,33232.0
2020-10-02 11:10:00,47.49,47.89,47.44,47.83,47978.0,43.2429,43.6071,43.1974,43.5525,47978.0
2020-10-02 11:20:00,47.83,47.89,47.7,47.8,36348.0,43.5525,43.6071,43.4341,43.5252,36348.0
2020-10-02 11:30:00,47.77,47.79,47.45,47.45,23700.0,43.4979,43.5161,43.2065,43.2065,23700.0
2020-10-02 11:40:00,47.49,47.75,47.44,47.74,42042.0,43.2429,43.4796,43.1974,43.4705,42042.0
2020-10-02 11:50:00,47.72,47.72,47.41,47.47,59152.0,43.4523,43.4523,43.17,43.2247,59152.0
2020-10-02 12:00:00,47.47,47.61,47.28,47.56,38792.0,43.2247,43.3522,43.0517,43.3066,38792.0
2020-10-02 12:10:00,47.63,47.99,47.6,47.96,26328.0,43.3704,43.6982,43.3431,43.6709,26328.0
2020-10-02 12:20:00,47.98,48.03,47.77,47.91,35708.0,43.6891,43.7346,43.4979,43.6253,35708.0
2020-10-02 12:30:00,47.85,48.03,47.78,48.03,35374.0,43.5707,43.7346,43.507,43.7346,35374.0
2020-10-02 12:40:00,48.02,48.16,48.01,48.01,65536.0,43.7255,43.853,43.7164,43.7164,65536.0
2020-10-02 12:50:00,48.01,48.12,47.86,47.92,53440.0,43.7164,43.8166,43.5798,43.6344,53440.0
2020-10-02 13:00:00,47.92,48.06,47.79,47.79,32256.0,43.6344,43.7619,43.5161,43.5161,32256.0
2020-10-02 13:10:00,47.81,47.97,47.79,47.91,43450.0,43.5343,43.68,43.5161,43.6253,43450.0
2020-10-02 13:20:00,47.91,47.91,47.75,47.75,25548.0,43.6253,43.6253,43.4796,43.4796,25548.0
2020-10-02 13:30:00,47.78,47.82,47.64,47.8,32088.0,43.507,43.5434,43.3795,43.5252,32088.0
2020-10-02 13:40:00,47.8,47.81,47.42,47.45,73050.0,43.5252,43.5343,43.1792,43.2065,73050.0
2020-10-02 13:50:00,47.46,47.52,47.42,47.46,32430.0,43.2156,43.2702,43.1792,43.2156,32430.0
2020-10-02 14:00:00,47.48,47.86,47.48,47.83,20564.0,43.2338,43.5798,43.2338,43.5525,20564.0
2020-10-02 14:10:00,47.82,47.87,47.74,47.86,12816.0,43.5434,43.5889,43.4705,43.5798,12816.0
2020-10-02 14:20:00,47.85,47.92,47.83,47.85,18024.0,43.5707,43.6344,43.5525,43.5707,18024.0
2020-10-02 14:30:00,47.84,47.85,47.74,47.8,16526.0,43.5616,43.5707,43.4705,43.5252,16526.0
2020-10-02 14:40:00,47.76,47.84,47.7,47.82,34948.0,43.4887,43.5616,43.4341,43.5434,34948.0
2020-10-02 14:50:00,47.8,47.87,47.69,47.8,28158.0,43.5252,43.5889,43.425,43.5252,28158.0
2020-10-02 15:00:00,47.81,47.83,47.69,47.73,72172.0,43.5343,43.5525,43.425,43.4614,72172.0
2020-10-02 15:10:00,47.72,47.77,47.55,47.65,43188.0,43.4523,43.4979,43.2975,43.3886,43188.0
2020-10-02 15:20:00,47.63,47.76,47.6,47.75,38698.0,43.3704,43.4887,43.3431,43.4796,38698.0
2020-10-02 15:30:00,47.73,47.75,47.65,47.67,40566.0,43.4614,43.4796,43.3886,43.4068,40566.0
2020-10-02 15:40:00,47.67,47.7,47.59,47.66,83366.0,43.4068,43.4341,43.334,43.3977,83366.0
2020-10-02 15:50:00,47.66,47.66,47.23,47.26,237830.0,43.3977,43.3977,43.0061,43.0335,237830.0
2020-10-05 09:30:00,47.38,47.76,47.38,47.55,30496.0,43.1427,43.4887,43.1427,43.2975,30496.0
2020-10-05 09:40:00,47.58,47.76,47.58,47.71,6804.0,43.3248,43.4887,43.3248,43.4432,6804.0
2020-10-05 09:50:00,47.74,47.9,47.67,47.78,20810.0,43.4705,43.6162,43.4068,43.507,20810.0
2020-10-05 10:00:00,47.8,47.88,47.44,47.48,31208.0,43.5252,43.598,43.1974,43.2338,31208.0
2020-10-05 10:10:00,47.48,47.65,47.43,47.63,21818.0,43.2338,43.3886,43.1883,43.3704,21818.0
2020-10-05 10:20:00,47.6,47.69,47.52,47.61,13732.0,43.3431,43.425,43.2702,43.3522,13732.0
2020-10-05 10:30:00,47.61,47.78,47.58,47.69,23030.0,43.3522,43.507,43.3248,43.425,23030.0
2020-10-05 10:40:00,47.71,47.88,47.55,47.88,51476.0,43.4432,43.598,43.2975,43.598,51476.0
2020-10-05 10:50:00,47.91,48.19,47.88,48.09,60520.0,43.6253,43.8803,43.598,43.7892,60520.0
2020-10-05 11:00:00,48.09,48.47,48.04,48.45,47232.0,43.7892,44.1353,43.7437,44.117,47232.0
2020-10-05 11:10:00,48.45,48.6,48.42,48.49,84896.0,44.117,44.2536,44.0897,44.1535,84896.0
2020-10-05 11:20:00,48.49,48.65,48.38,48.6,56022.0,44.1535,44.2992,44.0533,44.2536,56022.0
2020-10-05 11:30:00,48.6,48.6,48.47,48.49,57322.0,44.2536,44.2536,44.1353,44.1535,57322.0
2020-10-05 11:40:00,48.49,48.79,48.49,48.75,24810.0,44.1535,44.4266,44.1535,44.3902,24810.0
2020-10-05 11:50:00,48.73,48.95,48.71,48.79,36840.0,44.372,44.5723,44.3538,44.4266,36840.0
2020-10-05 12:00:00,48.78,48.94,48.68,48.92,48420.0,44.4175,44.5632,44.3265,44.545,48420.0
2020-10-05 12:10:00,48.91,48.95,48.88,48.88,20958.0,44.5359,44.5723,44.5086,44.5086,20958.0
2020-10-05 12:20:00,48.87,48.9,48.76,48.76,28910.0,44.4995,44.5268,44.3993,44.3993,28910.0
2020-10-05 12:30:00,48.75,48.77,48.69,48.76,18082.0,44.3902,44.4084,44.3356,44.3993,18082.0
2020-10-05 12:40:00,48.78,48.98,48.78,48.98,15336.0,44.4175,44.5996,44.4175,44.5996,15336.0
2020-10-05 12:50:00,48.98,49.22,48.98,49.16,30044.0,44.5996,44.8182,44.5996,44.7635,30044.0
2020-10-05 13:00:00,49.19,49.24,49.1,49.2,20216.0,44.7909,44.8364,44.7089,44.8,20216.0
2020-10-05 13:10:00,49.21,49.21,48.98,49.1,21086.0,44.8091,44.8091,44.5996,44.7089,21086.0
2020-10-05 13:20:00,49.12,49.27,49.07,49.23,23498.0,44.7271,44.8637,44.6816,44.8273,23498.0
2020-10-05 13:30:00,49.22,49.23,48.96,49.0,33652.0,44.8182,44.8273,44.5814,44.6179,33652.0
2020-10-05 13:40:00,49.02,49.04,48.77,48.89,54270.0,44.6361,44.6543,44.4084,44.5177,54270.0
2020-10-05 13:50:00,48.9,48.99,48.85,48.92,23360.0,44.5268,44.6087,44.4813,44.545,23360.0
2020-10-05 14:00:00,48.94,49.05,48.85,49.05,16320.0,44.5632,44.6634,44.4813,44.6634,16320.0
2020-10-05 14:10:00,49.07,49.15,48.96,49.14,23456.0,44.6816,44.7544,44.5814,44.7453,23456.0
2020-10-05 14:20:00,49.13,49.24,49.13,49.21,24058.0,44.7362,44.8364,44.7362,44.8091,24058.0
2020-10-05 14:30:00,49.21,49.34,49.18,49.24,31024.0,44.8091,44.9274,44.7818,44.8364,31024.0
2020-10-05 14:40:00,49.23,49.27,49.18,49.24,28826.0,44.8273,44.8637,44.7818,44.8364,28826.0
2020-10-05 14:50:00,49.24,49.3,49.17,49.3,22346.0,44.8364,44.891,44.7726,44.891,22346.0
2020-10-05 15:00:00,49.32,49.37,49.25,49.34,33464.0,44.9092,44.9548,44.8455,44.9274,33464.0
2020-10-05 15:10:00,49.35,49.49,49.32,49.49,35028.0,44.9366,45.064,44.9092,45.064,35028.0
2020-10-05 15:20:00,49.49,49.54,49.45,49.49,49338.0,45.064,45.1096,45.0276,45.064,49338.0
2020-10-05 15:30:00,49.49,49.58,49.33,49.58,77738.0,45.064,45.146,44.9183,45.146,77738.0
2020-10-05 15:40:00,49.57,49.66,49.55,49.64,155228.0,45.1369,45.2188,45.1187,45.2006,155228.0
2020-10-05 15:50:00,49.63,49.65,49.44,49.52,202980.0,45.1915,45.2097,45.0185,45.0913,202980.0
2020-10-06 09:30:00,49.99,49.99,49.44,49.52,57050.0,45.5193,45.5193,45.0185,45.0913,57050.0
2020-10-06 09:40:00,49.53,49.57,49.35,49.52,39264.0,45.1005,45.1369,44.9366,45.0913,39264.0
2020-10-06 09:50:00,49.47,49.95,49.45,49.72,46338.0,45.0458,45.4829,45.0276,45.2735,46338.0
2020-10-06 10:00:00,49.72,50.11,49.72,50.02,68762.0,45.2735,45.6286,45.2735,45.5466,68762.0
2020-10-06 10:10:00,50.07,50.28,49.96,50.16,34960.0,45.5922,45.7834,45.492,45.6741,34960.0
2020-10-06 10:20:00,50.16,50.25,50.0,50.02,17518.0,45.6741,45.7561,45.5284,45.5466,17518.0
2020-10-06 10:30:00,50.02,50.02,49.77,49.84,36350.0,45.5466,45.5466,45.319,45.3827,36350.0
2020-10-06 10:40:00,49.85,49.91,49.6,49.72,49230.0,45.3918,45.4465,45.1642,45.2735,49230.0
2020-10-06 10:50:00,49.72,49.85,49.56,49.79,80784.0,45.2735,45.3918,45.1278,45.3372,80784.0
2020-10-06 11:00:00,49.81,49.96,49.74,49.87,42288.0,45.3554,45.492,45.2917,45.41,42288.0
2020-10-06 11:10:00,49.92,49.93,49.62,49.67,46640.0,45.4556,45.4647,45.1824,45.2279,46640.0
2020-10-06 11:20:00,49.68,49.8,49.57,49.58,55094.0,45.237,45.3463,45.1369,45.146,55094.0
2020-10-06 11:30:00,49.55,49.55,49.47,49.52,40386.0,45.1187,45.1187,45.0458,45.0913,40386.0
2020-10-06 11:40:00,49.52,49.52,49.4,49.4,24188.0,45.0913,45.0913,44.9821,44.9821,24188.0
2020-10-06 11:50:00,49.32,49.4,49.13,49.31,51648.0,44.9092,44.9821,44.7362,44.9001,51648.0
2020-10-06 12:00:00,49.31,49.53,49.26,49.5,21808.0,44.9001,45.1005,44.8546,45.0731,21808.0
2020-10-06 12:10:00,49.48,49.67,49.45,49.67,21740.0,45.0549,45.2279,45.0276,45.2279,21740.0
2020-10-06 12:20:00,49.67,49.83,49.63,49.72,24266.0,45.2279,45.3736,45.1915,45.2735,24266.0
2020-10-06 12:30:00,49.65,49.7,49.52,49.58,38230.0,45.2097,45.2553,45.0913,45.146,38230.0
2020-10-06 12:40:00,49.57,49.76,49.53,49.76,18324.0,45.1369,45.3099,45.1005,45.3099,18324.0
2020-10-06 12:50:00,49.76,49.9,49.67,49.73,49262.0,45.3099,45.4374,45.2279,45.2826,49262.0
2020-10-06 13:00:00,49.74,50.01,49.71,49.97,25076.0,45.2917,45.5375,45.2644,45.5011,25076.0
2020-10-06 13:10:00,49.98,50.08,49.93,50.03,10934.0,45.5102,45.6013,45.4647,45.5557,10934.0
2020-10-06 13:20:00,50.07,50.07,49.9,49.9,17376.0,45.5922,45.5922,45.4374,45.4374,17376.0
2020-10-06 13:30:00,49.91,49.99,49.85,49.97,18104.0,45.4465,45.5193,45.3918,45.5011,18104.0
2020-10-06 13:40:00,49.96,49.99,49.84,49.85,25962.0,45.492,45.5193,45.3827,45.3918,25962.0
2020-10-06 13:50:00,49.87,49.89,49.81,49.88,51046.0,45.41,45.4283,45.3554,45.4192,51046.0
2020-10-06 14:00:00,49.86,49.89,49.74,49.74,19208.0,45.4009,45.4283,45.2917,45.2917,19208.0
2020-10-06 14:10:00,49.72,49.8,49.72,49.79,32436.0,45.2735,45.3463,45.2735,45.3372,32436.0
2020-10-06 14:20:00,49.79,49.99,49.79,49.91,26370.0,45.3372,45.5193,45.3372,45.4465,26370.0
2020-10-06 14:30:00,49.92,50.03,49.92,50.03,58956.0,45.4556,45.5557,45.4556,45.5557,58956.0
2020-10-06 14:40:00,50.01,50.24,49.83,49.83,30168.0,45.5375,45.747,45.3736,45.3736,30168.0
2020-10-06 14:50:00,49.84,49.84,48.83,49.12,99350.0,45.3827,45.3827,44.4631,44.7271,99350.0
2020-10-06 15:00:00,49.11,49.11,48.56,48.72,35526.0,44.718,44.718,44.2172,44.3629,35526.0
2020-10-06 15:10:00,48.84,49.01,48.76,48.81,26940.0,44.4722,44.627,44.3993,44.4448,26940.0
2020-10-06 15:20:00,48.85,48.99,48.68,48.96,43974.0,44.4813,44.6087,44.3265,44.5814,43974.0
2020-10-06 15:30:00,48.97,49.13,48.91,48.95,45080.0,44.5905,44.7362,44.5359,44.5723,45080.0
2020-10-06 15:40:00,48.94,48.95,48.62,48.75,50986.0,44.5632,44.5723,44.2718,44.3902,50986.0
2020-10-06 15:50:00,48.75,48.75,48.48,48.55,135492.0,44.3902,44.3902,44.1444,44.2081,135492.0
2020-10-07 09:30:00,49.27,49.76,49.27,49.35,43034.0,44.8637,45.3099,44.8637,44.9366,43034.0
2020-10-07 09:40:00,49.37,49.74,49.13,49.65,21674.0,44.9548,45.2917,44.7362,45.2097,21674.0
2020-10-07 09:50:00,49.66,49.77,49.44,49.55,31194.0,45.2188,45.319,45.0185,45.1187,31194.0
2020-10-07 10:00:00,49.51,49.68,49.41,49.66,23288.0,45.0822,45.237,44.9912,45.2188,23288.0
2020-10-07 10:10:00,49.63,49.68,49.46,49.68,28416.0,45.1915,45.237,45.0367,45.237,28416.0
2020-10-07 10:20:00,49.74,49.83,49.69,49.83,12440.0,45.2917,45.3736,45.2461,45.3736,12440.0
2020-10-07 10:30:00,49.85,49.98,49.66,49.66,34502.0,45.3918,45.5102,45.2188,45.2188,34502.0
2020-10-07 10:40:00,49.69,49.84,49.65,49.79,32758.0,45.2461,45.3827,45.2097,45.3372,32758.0
2020-10-07 10:50:00,49.79,49.85,49.6,49.62,59528.0,45.3372,45.3918,45.1642,45.1824,59528.0
2020-10-07 11:00:00,49.61,49.68,49.58,49.65,18586.0,45.1733,45.237,45.146,45.2097,18586.0
2020-10-07 11:10:00,49.68,49.7,49.63,49.67,18464.0,45.237,45.2553,45.1915,45.2279,18464.0
2020-10-07 11:20:00,49.65,49.71,49.56,49.68,15642.0,45.2097,45.2644,45.1278,45.237,15642.0
2020-10-07 11:30:00,49.7,49.72,49.57,49.61,13592.0,45.2553,45.2735,45.1369,45.1733,13592.0
2020-10-07 11:40:00,49.6,49.7,49.58,49.66,14420.0,45.1642,45.2553,45.146,45.2188,14420.0
2020-10-07 11:50:00,49.64,49.68,49.5,49.52,10358.0,45.2006,45.237,45.0731,45.0913,10358.0
2020-10-07 12:00:00,49.52,49.57,49.42,49.42,68576.0,45.0913,45.1369,45.0003,45.0003,68576.0
2020-10-07 12:10:00,49.42,49.44,49.38,49.4,12800.0,45.0003,45.0185,44.9639,44.9821,12800.0
2020-10-07 12:20:00,49.38,49.38,49.13,49.31,24514.0,44.9639,44.9639,44.7362,44.9001,24514.0
2020-10-07 12:30:00,49.32,49.37,49.2,49.22,15078.0,44.9092,44.9548,44.8,44.8182,15078.0
2020-10-07 12:40:00,49.22,49.23,49.11,49.21,12254.0,44.8182,44.8273,44.718,44.8091,12254.0
2020-10-07 12:50:00,49.21,49.22,49.12,49.16,11122.0,44.8091,44.8182,44.7271,44.7635,11122.0
2020-10-07 13:00:00,49.21,49.23,48.93,48.96,33124.0,44.8091,44.8273,44.5541,44.5814,33124.0
2020-10-07 13:10:00,48.96,49.06,48.83,49.06,30526.0,44.5814,44.6725,44.4631,44.6725,30526.0
2020-10-07 13:20:00,49.06,49.1,48.99,49.09,11502.0,44.6725,44.7089,44.6087,44.6998,11502.0
2020-10-07 13:30:00,49.09,49.09,48.99,49.05,33392.0,44.6998,44.6998,44.6087,44.6634,33392.0
2020-10-07 13:40:00,49.05,49.06,48.91,48.97,20214.0,44.6634,44.6725,44.5359,44.5905,20214.0
2020-10-07 13:50:00,48.95,49.16,48.94,49.06,52816.0,44.5723,44.7635,44.5632,44.6725,52816.0
2020-10-07 14:00:00,48.99,49.13,48.96,49.0,27696.0,44.6087,44.7362,44.5814,44.6179,27696.0
2020-10-07 14:10:00,49.0,49.06,48.98,49.02,29552.0,44.6179,44.6725,44.5996,44.6361,29552.0
2020-10-07 14:20:00,49.0,49.04,48.85,48.93,70854.0,44.6179,44.6543,44.4813,44.5541,70854.0
2020-10-07 14:30:00,48.93,49.01,48.9,48.93,38024.0,44.5541,44.627,44.5268,44.5541,38024.0
2020-10-07 14:40:00,48.91,48.93,48.81,48.93,20172.0,44.5359,44.5541,44.4448,44.5541,20172.0
2020-10-07 14:50:00,48.94,48.99,48.91,48.98,19708.0,44.5632,44.6087,44.5359,44.5996,19708.0
2020-10-07 15:00:00,48.99,49.01,48.94,48.98,28116.0,44.6087,44.627,44.5632,44.5996,28116.0
2020-10-07 15:10:00,48.99,48.99,48.81,48.85,29674.0,44.6087,44.6087,44.4448,44.4813,29674.0
2020-10-07 15:20:00,48.85,48.85,48.54,48.56,74410.0,44.4813,44.4813,44.199,44.2172,74410.0
2020-10-07 15:30:00,48.56,48.58,48.38,48.54,131964.0,44.2172,44.2354,44.0533,44.199,131964.0
2020-10-07 15:40:00,48.54,48.55,48.47,48.49,159256.0,44.199,44.2081,44.1353,44.1535,159256.0
2020-10-07 15:50:00,48.5,48.56,48.37,48.37,242390.0,44.1626,44.2172,44.0442,44.0442,242390.0
2020-10-08 09:30:00,48.8,48.99,48.48,48.59,35056.0,44.4357,44.6087,44.1444,44.2445,35056.0
2020-10-08 09:40:00,48.69,48.74,48.29,48.46,86710.0,44.3356,44.3811,43.9713,44.1261,86710.0
2020-10-08 09:50:00,48.49,48.57,48.4,48.44,44650.0,44.1535,44.2263,44.0715,44.1079,44650.0
2020-10-08 10:00:00,48.49,48.53,48.35,48.49,42962.0,44.1535,44.1899,44.026,44.1535,42962.0
2020-10-08 10:10:00,48.51,48.6,48.45,48.45,61056.0,44.1717,44.2536,44.117,44.117,61056.0
2020-10-08 10:20:00,48.48,48.6,48.34,48.42,52590.0,44.1444,44.2536,44.0169,44.0897,52590.0
2020-10-08 10:30:00,48.46,48.59,48.35,48.56,44566.0,44.1261,44.2445,44.026,44.2172,44566.0
2020-10-08 10:40:00,48.57,48.58,48.45,48.49,24250.0,44.2263,44.2354,44.117,44.1535,24250.0
2020-10-08 10:50:00,48.48,48.5,48.4,48.44,26638.0,44.1444,44.1626,44.0715,44.1079,26638.0
2020-10-08 11:00:00,48.44,48.49,48.42,48.48,8964.0,44.1079,44.1535,44.0897,44.1444,8964.0
2020-10-08 11:10:00,48.47,48.52,48.44,48.52,18950.0,44.1353,44.1808,44.1079,44.1808,18950.0
2020-10-08 11:20:00,48.56,48.63,48.47,48.59,28892.0,44.2172,44.2809,44.1353,44.2445,28892.0
2020-10-08 11:30:00,48.62,48.68,48.47,48.51,49810.0,44.2718,44.3265,44.1353,44.1717,49810.0
2020-10-08 11:40:00,48.51,48.67,48.51,48.56,24686.0,44.1717,44.3174,44.1717,44.2172,24686.0
2020-10-08 11:50:00,48.52,48.63,48.52,48.62,25066.0,44.1808,44.2809,44.1808,44.2718,25066.0
2020-10-08 12:00:00,48.59,48.59,48.5,48.58,47802.0,44.2445,44.2445,44.1626,44.2354,47802.0
2020-10-08 12:10:00,48.59,48.79,48.59,48.68,28606.0,44.2445,44.4266,44.2445,44.3265,28606.0
2020-10-08 12:20:00,48.67,48.81,48.67,48.79,15470.0,44.3174,44.4448,44.3174,44.4266,15470.0
2020-10-08 12:30:00,48.79,48.83,48.77,48.8,16650.0,44.4266,44.4631,44.4084,44.4357,16650.0
2020-10-08 12:40:00,48.81,48.88,48.78,48.82,19076.0,44.4448,44.5086,44.4175,44.454,19076.0
2020-10-08 12:50:00,48.83,48.86,48.77,48.8,15060.0,44.4631,44.4904,44.4084,44.4357,15060.0
2020-10-08 13:00:00,48.8,48.84,48.76,48.82,7974.0,44.4357,44.4722,44.3993,44.454,7974.0
2020-10-08 13:10:00,48.79,48.82,48.77,48.8,15680.0,44.4266,44.454,44.4084,44.4357,15680.0
2020-10-08 13:20:00,48.78,48.8,48.68,48.71,6958.0,44.4175,44.4357,44.3265,44.3538,6958.0
2020-10-08 13:30:00,48.7,48.97,48.7,48.97,15048.0,44.3447,44.5905,44.3447,44.5905,15048.0
2020-10-08 13:40:00,48.97,49.13,48.96,49.01,16836.0,44.5905,44.7362,44.5814,44.627,16836.0
2020-10-08 13:50:00,49.05,49.12,49.02,49.02,15898.0,44.6634,44.7271,44.6361,44.6361,15898.0
2020-10-08 14:00:00,49.01,49.1,48.94,48.99,31506.0,44.627,44.7089,44.5632,44.6087,31506.0
2020-10-08 14:10:00,48.99,49.1,48.98,48.98,49988.0,44.6087,44.7089,44.5996,44.5996,49988.0
2020-10-08 14:20:00,49.01,49.18,48.99,49.09,80226.0,44.627,44.7818,44.6087,44.6998,80226.0
2020-10-08 14:30:00,49.1,49.13,49.0,49.09,23608.0,44.7089,44.7362,44.6179,44.6998,23608.0
2020-10-08 14:40:00,49.09,49.17,49.07,49.17,11454.0,44.6998,44.7726,44.6816,44.7726,11454.0
2020-10-08 14:50:00,49.19,49.2,49.13,49.16,8004.0,44.7909,44.8,44.7362,44.7635,8004.0
2020-10-08 15:00:00,49.15,49.16,49.02,49.1,17846.0,44.7544,44.7635,44.6361,44.7089,17846.0
2020-10-08 15:10:00,49.09,49.2,49.09,49.17,11448.0,44.6998,44.8,44.6998,44.7726,11448.0
2020-10-08 15:20:00,49.17,49.21,49.15,49.19,11388.0,44.7726,44.8091,44.7544,44.7909,11388.0
2020-10-08 15:30:00,49.21,49.37,49.21,49.32,42504.0,44.8091,44.9548,44.8091,44.9092,42504.0
2020-10-08 15:40:00,49.33,49.35,49.25,49.27,47860.0,44.9183,44.9366,44.8455,44.8637,47860.0
2020-10-08 15:50:00,49.27,49.43,49.25,49.42,107582.0,44.8637,45.0094,44.8455,45.0003,107582.0
2020-10-09 09:30:00,49.63,49.85,49.52,49.52,56926.0,45.1915,45.3918,45.0913,45.0913,56926.0
2020-10-09 09:40:00,49.57,49.78,49.38,49.78,25028.0,45.1369,45.3281,44.9639,45.3281,25028.0
2020-10-09 09:50:00,49.81,50.09,49.65,49.74,24416.0,45.3554,45.6104,45.2097,45.2917,24416.0
2020-10-09 10:00:00,49.66,49.74,49.26,49.35,20436.0,45.2188,45.2917,44.8546,44.9366,20436.0
2020-10-09 10:10:00,49.35,49.52,49.2,49.5,27436.0,44.9366,45.0913,44.8,45.0731,27436.0
2020-10-09 10:20:00,49.52,49.53,49.23,49.24,8130.0,45.0913,45.1005,44.8273,44.8364,8130.0
2020-10-09 10:30:00,49.24,49.38,49.24,49.3,30322.0,44.8364,44.9639,44.8364,44.891,30322.0
2020-10-09 10:40:00,49.3,49.32,49.25,49.27,28468.0,44.891,44.9092,44.8455,44.8637,28468.0
2020-10-09 10:50:00,49.27,49.34,49.2,49.34,32122.0,44.8637,44.9274,44.8,44.9274,32122.0
2020-10-09 11:00:00,49.35,49.56,49.34,49.47,35566.0,44.9366,45.1278,44.9274,45.0458,35566.0
2020-10-09 11:10:00,49.48,49.79,49.46,49.71,81532.0,45.0549,45.3372,45.0367,45.2644,81532.0
2020-10-09 11:20:00,49.74,49.74,49.4,49.4,48156.0,45.2917,45.2917,44.9821,44.9821,48156.0
2020-10-09 11:30:00,49.34,49.59,49.33,49.59,32234.0,44.9274,45.1551,44.9183,45.1551,32234.0
2020-10-09 11:40:00,49.58,49.73,49.5,49.72,32236.0,45.146,45.2826,45.0731,45.2735,32236.0
2020-10-09 11:50:00,49.74,49.79,49.7,49.74,18440.0,45.2917,45.3372,45.2553,45.2917,18440.0
2020-10-09 12:00:00,49.74,50.04,49.72,49.98,20572.0,45.2917,45.5648,45.2735,45.5102,20572.0
2020-10-09 12:10:00,49.99,50.02,49.96,49.99,12760.0,45.5193,45.5466,45.492,45.5193,12760.0
2020-10-09 12:20:00,49.99,50.22,49.99,50.08,41246.0,45.5193,45.7287,45.5193,45.6013,41246.0
2020-10-09 12:30:00,50.08,50.3,50.06,50.3,31010.0,45.6013,45.8016,45.5831,45.8016,31010.0
2020-10-09 12:40:00,50.31,50.31,50.0,50.0,52258.0,45.8107,45.8107,45.5284,45.5284,52258.0
2020-10-09 12:50:00,50.0,50.03,49.87,49.97,45442.0,45.5284,45.5557,45.41,45.5011,45442.0
2020-10-09 13:00:00,49.97,50.13,49.92,50.12,17286.0,45.5011,45.6468,45.4556,45.6377,17286.0
2020-10-09 13:10:00,50.12,50.12,49.96,49.96,15716.0,45.6377,45.6377,45.492,45.492,15716.0
2020-10-09 13:20:00,49.98,49.99,49.86,49.97,6796.0,45.5102,45.5193,45.4009,45.5011,6796.0
2020-10-09 13:30:00,49.98,50.01,49.94,49.97,6174.0,45.5102,45.5375,45.4738,45.5011,6174.0
2020-10-09 13:40:00,49.94,49.98,49.88,49.9,53178.0,45.4738,45.5102,45.4192,45.4374,53178.0
2020-10-09 13:50:00,49.9,50.13,49.9,50.06,31028.0,45.4374,45.6468,45.4374,45.5831,31028.0
2020-10-09 14:00:00,50.06,50.06,49.95,49.97,15434.0,45.5831,45.5831,45.4829,45.5011,15434.0
2020-10-09 14:10:00,49.94,50.02,49.91,49.97,16732.0,45.4738,45.5466,45.4465,45.5011,16732.0
2020-10-09 14:20:00,49.99,50.02,49.84,49.94,47754.0,45.5193,45.5466,45.3827,45.4738,47754.0
2020-10-09 14:30:00,49.96,50.09,49.94,50.0,48240.0,45.492,45.6104,45.4738,45.5284,48240.0
2020-10-09 14:40:00,49.97,50.04,49.93,49.93,9078.0,45.5011,45.5648,45.4647,45.4647,9078.0
2020-10-09 14:50:00,49.96,50.01,49.95,49.99,21750.0,45.492,45.5375,45.4829,45.5193,21750.0
2020-10-09 15:00:00,49.97,50.02,49.92,49.99,23842.0,45.5011,45.5466,45.4556,45.5193,23842.0
2020-10-09 15:10:00,49.98,50.19,49.98,50.16,52856.0,45.5102,45.7014,45.5102,45.6741,52856.0
2020-10-09 15:20:00,50.16,50.19,49.97,49.97,22806.0,45.6741,45.7014,45.5011,45.5011,22806.0
2020-10-09 15:30:00,49.97,50.02,49.9,50.01,41628.0,45.5011,45.5466,45.4374,45.5375,41628.0
2020-10-09 15:40:00,50.01,50.18,50.01,50.08,39210.0,45.5375,45.6923,45.5375,45.6013,39210.0
2020-10-09 15:50:00,50.04,50.13,49.81,50.08,320460.0,45.5648,45.6468,45.3554,45.6013,320460.0
2020-10-12 09:30:00,50.42,50.98,50.25,50.6,61528.0,45.9109,46.4208,45.7561,46.0748,61528.0
2020-10-12 09:40:00,50.52,50.52,49.45,49.63,60016.0,46.0019,46.0019,45.0276,45.1915,60016.0
2020-10-12 09:50:00,49.66,49.67,49.35,49.51,39438.0,45.2188,45.2279,44.9366,45.0822,39438.0
2020-10-12 10:00:00,49.56,49.94,49.44,49.87,17688.0,45.1278,45.4738,45.0185,45.41,17688.0
2020-10-12 10:10:00,49.88,49.88,49.65,49.66,7944.0,45.4192,45.4192,45.2097,45.2188,7944.0
2020-10-12 10:20:00,49.63,49.63,49.44,49.57,12886.0,45.1915,45.1915,45.0185,45.1369,12886.0
2020-10-12 10:30:00,49.58,49.97,49.57,49.85,24148.0,45.146,45.5011,45.1369,45.3918,24148.0
2020-10-12 10:40:00,49.87,50.0,49.84,49.84,8996.0,45.41,45.5284,45.3827,45.3827,8996.0
2020-10-12 10:50:00,49.76,49.76,49.54,49.63,8226.0,45.3099,45.3099,45.1096,45.1915,8226.0
2020-10-12 11:00:00,49.6,49.72,49.57,49.62,12088.0,45.1642,45.2735,45.1369,45.1824,12088.0
2020-10-12 11:10:00,49.66,49.81,49.62,49.75,15492.0,45.2188,45.3554,45.1824,45.3008,15492.0
2020-10-12 11:20:00,49.76,49.85,49.69,49.85,12898.0,45.3099,45.3918,45.2461,45.3918,12898.0
2020-10-12 11:30:00,49.87,49.99,49.87,49.96,20982.0,45.41,45.5193,45.41,45.492,20982.0
2020-10-12 11:40:00,49.94,50.05,49.93,49.94,11162.0,45.4738,45.5739,45.4647,45.4738,11162.0
2020-10-12 11:50:00,49.92,49.96,49.84,49.93,15078.0,45.4556,45.492,45.3827,45.4647,15078.0
2020-10-12 12:00:00,49.93,50.16,49.93,50.16,20006.0,45.4647,45.6741,45.4647,45.6741,20006.0
2020-10-12 12:10:00,50.13,50.31,50.13,50.21,11830.0,45.6468,45.8107,45.6468,45.7196,11830.0
2020-10-12 12:20:00,50.21,50.24,50.15,50.21,16558.0,45.7196,45.747,45.665,45.7196,16558.0
2020-10-12 12:30:00,50.18,50.25,50.15,50.25,9922.0,45.6923,45.7561,45.665,45.7561,9922.0
2020-10-12 12:40:00,50.24,50.35,50.23,50.35,8262.0,45.747,45.8471,45.7379,45.8471,8262.0
2020-10-12 12:50:00,50.31,50.32,50.19,50.25,7848.0,45.8107,45.8198,45.7014,45.7561,7848.0
2020-10-12 13:00:00,50.17,50.22,50.04,50.04,7600.0,45.6832,45.7287,45.5648,45.5648,7600.0
2020-10-12 13:10:00,49.99,50.19,49.98,50.19,11922.0,45.5193,45.7014,45.5102,45.7014,11922.0
2020-10-12 13:20:00,50.15,50.21,50.14,50.19,5194.0,45.665,45.7196,45.6559,45.7014,5194.0
2020-10-12 13:30:00,50.15,50.16,50.01,50.05,12926.0,45.665,45.6741,45.5375,45.5739,12926.0
2020-10-12 13:40:00,50.02,50.02,49.81,49.88,11994.0,45.5466,45.5466,45.3554,45.4192,11994.0
2020-10-12 13:50:00,49.88,49.95,49.83,49.85,7086.0,45.4192,45.4829,45.3736,45.3918,7086.0
2020-10-12 14:00:00,49.84,49.95,49.84,49.89,12738.0,45.3827,45.4829,45.3827,45.4283,12738.0
2020-10-12 14:10:00,49.92,49.93,49.9,49.93,3800.0,45.4556,45.4647,45.4374,45.4647,3800.0
2020-10-12 14:20:00,49.93,49.98,49.84,49.97,10008.0,45.4647,45.5102,45.3827,45.5011,10008.0
2020-10-12 14:30:00,49.98,50.04,49.92,49.94,12984.0,45.5102,45.5648,45.4556,45.4738,12984.0
2020-10-12 14:40:00,49.92,49.92,49.81,49.86,9348.0,45.4556,45.4556,45.3554,45.4009,9348.0
2020-10-12 14:50:00,49.86,49.88,49.84,49.87,7594.0,45.4009,45.4192,45.3827,45.41,7594.0
2020-10-12 15:00:00,49.87,49.93,49.79,49.79,15170.0,45.41,45.4647,45.3372,45.3372,15170.0
2020-10-12 15:10:00,49.8,49.8,49.66,49.73,11008.0,45.3463,45.3463,45.2188,45.2826,11008.0
2020-10-12 15:20:00,49.76,49.79,49.67,49.79,13918.0,45.3099,45.3372,45.2279,45.3372,13918.0
2020-10-12 15:30:00,49.8,49.84,49.76,49.83,23254.0,45.3463,45.3827,45.3099,45.3736,23254.0
2020-10-12 15:40:00,49.84,50.02,49.82,49.83,46132.0,45.3827,45.5466,45.3645,45.3736,46132.0
2020-10-12 15:50:00,49.81,49.93,49.79,49.87,68546.0,45.3554,45.4647,45.3372,45.41,68546.0
2020-10-13 09:30:00,51.5,51.99,51.11,51.85,118766.0,46.8943,47.3405,46.5392,47.213,118766.0
2020-10-13 09:40:00,51.75,52.08,51.01,51.08,58864.0,47.1219,47.4224,46.4481,46.5118,58864.0
2020-10-13 09:50:00,51.02,51.1,50.68,51.0,171708.0,46.4572,46.53,46.1476,46.439,171708.0
2020-10-13 10:00:00,50.99,51.15,50.94,51.02,73180.0,46.4299,46.5756,46.3844,46.4572,73180.0
2020-10-13 10:10:00,51.08,51.27,50.98,51.1,37382.0,46.5118,46.6848,46.4208,46.53,37382.0
2020-10-13 10:20:00,51.13,51.64,51.07,51.56,69546.0,46.5574,47.0218,46.5027,46.9489,69546.0
2020-10-13 10:30:00,51.54,52.47,51.5,52.41,50382.0,46.9307,47.7775,46.8943,47.7229,50382.0
2020-10-13 10:40:00,52.44,52.46,52.22,52.27,23542.0,47.7502,47.7684,47.5499,47.5954,23542.0
2020-10-13 10:50:00,52.27,52.69,52.27,52.69,53684.0,47.5954,47.9779,47.5954,47.9779,53684.0
2020-10-13 11:00:00,52.69,52.82,52.6,52.7,48418.0,47.9779,48.0962,47.8959,47.987,48418.0
2020-10-13 11:10:00,52.66,52.85,52.65,52.65,33470.0,47.9505,48.1235,47.9414,47.9414,33470.0
2020-10-13 11:20:00,52.65,52.65,52.29,52.29,43936.0,47.9414,47.9414,47.6136,47.6136,43936.0
2020-10-13 11:30:00,52.29,52.45,52.28,52.37,22178.0,47.6136,47.7593,47.6045,47.6865,22178.0
2020-10-13 11:40:00,52.37,52.48,52.3,52.41,21070.0,47.6865,47.7866,47.6227,47.7229,21070.0
2020-10-13 11:50:00,52.41,52.88,52.38,52.83,37410.0,47.7229,48.1509,47.6956,48.1053,37410.0
2020-10-13 12:00:00,52.83,52.92,52.79,52.85,21202.0,48.1053,48.1873,48.0689,48.1235,21202.0
2020-10-13 12:10:00,52.88,52.88,52.77,52.78,17364.0,48.1509,48.1509,48.0507,48.0598,17364.0
2020-10-13 12:20:00,52.81,52.97,52.8,52.91,31978.0,48.0871,48.2328,48.078,48.1782,31978.0
2020-10-13 12:30:00,52.92,52.97,52.85,52.9,24544.0,48.1873,48.2328,48.1235,48.1691,24544.0
2020-10-13 12:40:00,52.92,53.13,52.91,53.12,9608.0,48.1873,48.3785,48.1782,48.3694,9608.0
2020-10-13 12:50:00,53.1,53.29,53.1,53.24,20750.0,48.3512,48.5242,48.3512,48.4787,20750.0
2020-10-13 13:00:00,53.32,53.37,52.89,52.91,43804.0,48.5515,48.597,48.16,48.1782,43804.0
2020-10-13 13:10:00,52.91,53.07,52.88,53.0,15070.0,48.1782,48.3239,48.1509,48.2601,15070.0
2020-10-13 13:20:00,52.99,53.3,52.98,53.3,14614.0,48.251,48.5333,48.2419,48.5333,14614.0
2020-10-13 13:30:00,53.24,53.26,53.13,53.24,19904.0,48.4787,48.4969,48.3785,48.4787,19904.0
2020-10-13 13:40:00,53.25,53.41,53.24,53.39,69472.0,48.4878,48.6335,48.4787,48.6152,69472.0
2020-10-13 13:50:00,53.4,53.4,52.68,52.68,44292.0,48.6244,48.6244,47.9687,47.9687,44292.0
2020-10-13 14:00:00,52.65,52.74,52.58,52.59,30862.0,47.9414,48.0234,47.8777,47.8868,30862.0
2020-10-13 14:10:00,52.63,52.76,52.46,52.7,61240.0,47.9232,48.0416,47.7684,47.987,61240.0
2020-10-13 14:20:00,52.7,52.78,52.6,52.62,33620.0,47.987,48.0598,47.8959,47.9141,33620.0
2020-10-13 14:30:00,52.6,52.76,52.59,52.73,21268.0,47.8959,48.0416,47.8868,48.0143,21268.0
2020-10-13 14:40:00,52.71,52.84,52.7,52.84,14692.0,47.9961,48.1144,47.987,48.1144,14692.0
2020-10-13 14:50:00,52.83,52.98,52.71,52.71,26914.0,48.1053,48.2419,47.9961,47.9961,26914.0
2020-10-13 15:00:00,52.74,52.82,52.68,52.73,34942.0,48.0234,48.0962,47.9687,48.0143,34942.0
2020-10-13 15:10:00,52.72,53.1,52.72,53.08,14872.0,48.0052,48.3512,48.0052,48.333,14872.0
2020-10-13 15:20:00,53.07,53.37,53.06,53.37,53256.0,48.3239,48.597,48.3148,48.597,53256.0
2020-10-13 15:30:00,53.36,53.38,53.06,53.18,52974.0,48.5879,48.6061,48.3148,48.424,52974.0
2020-10-13 15:40:00,53.18,53.24,53.03,53.03,54956.0,48.424,48.4787,48.2874,48.2874,54956.0
2020-10-13 15:50:00,53.06,53.13,52.77,52.87,253322.0,48.3148,48.3785,48.0507,48.1418,253322.0
2020-10-14 09:30:00,52.95,53.55,52.95,53.03,36250.0,48.2146,48.7609,48.2146,48.2874,36250.0
2020-10-14 09:40:00,53.03,53.32,53.01,53.1,34526.0,48.2874,48.5515,48.2692,48.3512,34526.0
2020-10-14 09:50:00,53.02,53.38,52.76,53.38,51492.0,48.2783,48.6061,48.0416,48.6061,51492.0
2020-10-14 10:00:00,53.38,53.38,53.0,53.16,14914.0,48.6061,48.6061,48.2601,48.4058,14914.0
2020-10-14 10:10:00,53.13,53.3,52.94,52.94,41338.0,48.3785,48.5333,48.2055,48.2055,41338.0
2020-10-14 10:20:00,52.98,53.06,52.6,52.74,20098.0,48.2419,48.3148,47.8959,48.0234,20098.0
2020-10-14 10:30:00,52.7,52.73,52.49,52.6,31450.0,47.987,48.0143,47.7957,47.8959,31450.0
2020-10-14 10:40:00,52.64,52.66,52.5,52.5,8550.0,47.9323,47.9505,47.8048,47.8048,8550.0
2020-10-14 10:50:00,52.44,52.44,51.99,51.99,115892.0,47.7502,47.7502,47.3405,47.3405,115892.0
2020-10-14 11:00:00,52.05,52.26,51.87,52.26,28196.0,47.3951,47.5863,47.2312,47.5863,28196.0
2020-10-14 11:10:00,52.31,52.31,51.98,52.08,14830.0,47.6318,47.6318,47.3313,47.4224,14830.0
2020-10-14 11:20:00,52.08,52.19,52.04,52.1,13254.0,47.4224,47.5226,47.386,47.4406,13254.0
2020-10-14 11:30:00,52.13,52.13,51.78,51.95,61662.0,47.4679,47.4679,47.1492,47.304,61662.0
2020-10-14 11:40:00,51.99,52.17,51.84,51.84,26108.0,47.3405,47.5044,47.2039,47.2039,26108.0
2020-10-14 11:50:00,51.89,52.15,51.69,52.1,281926.0,47.2494,47.4861,47.0673,47.4406,281926.0
2020-10-14 12:00:00,52.09,52.35,52.09,52.25,48454.0,47.4315,47.6683,47.4315,47.5772,48454.0
2020-10-14 12:10:00,52.25,52.34,52.23,52.25,48216.0,47.5772,47.6592,47.559,47.5772,48216.0
2020-10-14 12:20:00,52.25,52.49,52.24,52.49,32214.0,47.5772,47.7957,47.5681,47.7957,32214.0
2020-10-14 12:30:00,52.45,52.59,52.43,52.49,21664.0,47.7593,47.8868,47.7411,47.7957,21664.0
2020-10-14 12:40:00,52.47,52.55,52.38,52.41,10012.0,47.7775,47.8504,47.6956,47.7229,10012.0
2020-10-14 12:50:00,52.39,52.52,52.39,52.4,10140.0,47.7047,47.8231,47.7047,47.7138,10140.0
2020-10-14 13:00:00,52.38,52.42,52.33,52.42,15814.0,47.6956,47.732,47.65,47.732,15814.0
2020-10-14 13:10:00,52.49,52.49,52.38,52.41,10408.0,47.7957,47.7957,47.6956,47.7229,10408.0
2020-10-14 13:20:00,52.43,52.46,52.37,52.39,7630.0,47.7411,47.7684,47.6865,47.7047,7630.0
2020-10-14 13:30:00,52.38,52.41,52.24,52.24,14280.0,47.6956,47.7229,47.5681,47.5681,14280.0
2020-10-14 13:40:00,52.27,52.38,52.25,52.38,13774.0,47.5954,47.6956,47.5772,47.6956,13774.0
2020-10-14 13:50:00,52.39,52.4,52.25,52.3,11594.0,47.7047,47.7138,47.5772,47.6227,11594.0
2020-10-14 14:00:00,52.26,52.43,52.24,52.33,15744.0,47.5863,47.7411,47.5681,47.65,15744.0
2020-10-14 14:10:00,52.3,52.33,52.24,52.24,18214.0,47.6227,47.65,47.5681,47.5681,18214.0
2020-10-14 14:20:00,52.26,52.3,52.24,52.3,49668.0,47.5863,47.6227,47.5681,47.6227,49668.0
2020-10-14 14:30:00,52.3,52.37,52.23,52.25,25578.0,47.6227,47.6865,47.559,47.5772,25578.0
2020-10-14 14:40:00,52.27,52.37,52.24,52.36,23228.0,47.5954,47.6865,47.5681,47.6774,23228.0
2020-10-14 14:50:00,52.38,52.38,52.26,52.27,24008.0,47.6956,47.6956,47.5863,47.5954,24008.0
2020-10-14 15:00:00,52.31,52.43,52.24,52.38,20038.0,47.6318,47.7411,47.5681,47.6956,20038.0
2020-10-14 15:10:00,52.4,52.53,52.4,52.42,22114.0,47.7138,47.8322,47.7138,47.732,22114.0
2020-10-14 15:20:00,52.4,52.44,52.31,52.33,28514.0,47.7138,47.7502,47.6318,47.65,28514.0
2020-10-14 15:30:00,52.34,52.51,52.32,52.38,52892.0,47.6592,47.8139,47.6409,47.6956,52892.0
2020-10-14 15:40:00,52.37,52.48,52.31,52.42,72544.0,47.6865,47.7866,47.6318,47.732,72544.0
2020-10-14 15:50:00,52.42,52.49,52.15,52.15,217370.0,47.732,47.7957,47.4861,47.4861,217370.0
2020-10-15 09:30:00,51.27,51.84,51.14,51.77,41502.0,46.6848,47.2039,46.5665,47.1401,41502.0
2020-10-15 09:40:00,51.74,51.97,51.66,51.77,28728.0,47.1128,47.3222,47.04,47.1401,28728.0
2020-10-15 09:50:00,51.73,51.9,51.72,51.75,40638.0,47.1037,47.2585,47.0946,47.1219,40638.0
2020-10-15 10:00:00,51.79,52.23,51.77,52.08,31694.0,47.1583,47.559,47.1401,47.4224,31694.0
2020-10-15 10:10:00,52.02,52.38,51.96,52.31,33990.0,47.3678,47.6956,47.3131,47.6318,33990.0
2020-10-15 10:20:00,52.32,52.41,52.06,52.13,17078.0,47.6409,47.7229,47.4042,47.4679,17078.0
2020-10-15 10:30:00,52.13,52.15,51.68,51.68,16076.0,47.4679,47.4861,47.0582,47.0582,16076.0
2020-10-15 10:40:00,51.68,51.85,51.6,51.84,14686.0,47.0582,47.213,46.9853,47.2039,14686.0
2020-10-15 10:50:00,51.81,51.89,51.69,51.89,18496.0,47.1766,47.2494,47.0673,47.2494,18496.0
2020-10-15 11:00:00,51.91,52.12,51.85,52.11,17538.0,47.2676,47.4588,47.213,47.4497,17538.0
2020-10-15 11:10:00,52.12,52.21,51.98,52.08,19290.0,47.4588,47.5408,47.3313,47.4224,19290.0
2020-10-15 11:20:00,52.07,52.15,52.01,52.05,11962.0,47.4133,47.4861,47.3587,47.3951,11962.0
2020-10-15 11:30:00,52.07,52.3,52.01,52.3,12110.0,47.4133,47.6227,47.3587,47.6227,12110.0
2020-10-15 11:40:00,52.3,52.41,52.27,52.38,20600.0,47.6227,47.7229,47.5954,47.6956,20600.0
2020-10-15 11:50:00,52.39,52.57,52.26,52.35,18446.0,47.7047,47.8686,47.5863,47.6683,18446.0
2020-10-15 12:00:00,52.29,52.43,52.24,52.35,15918.0,47.6136,47.7411,47.5681,47.6683,15918.0
2020-10-15 12:10:00,52.36,52.45,52.36,52.38,14496.0,47.6774,47.7593,47.6774,47.6956,14496.0
2020-10-15 12:20:00,52.38,52.45,52.35,52.35,17904.0,47.6956,47.7593,47.6683,47.6683,17904.0
2020-10-15 12:30:00,52.34,52.35,52.29,52.31,13750.0,47.6592,47.6683,47.6136,47.6318,13750.0
2020-10-15 12:40:00,52.29,52.29,52.1,52.17,7120.0,47.6136,47.6136,47.4406,47.5044,7120.0
2020-10-15 12:50:00,52.19,52.35,52.15,52.31,11112.0,47.5226,47.6683,47.4861,47.6318,11112.0
2020-10-15 13:00:00,52.33,52.35,52.25,52.32,6730.0,47.65,47.6683,47.5772,47.6409,6730.0
2020-10-15 13:10:00,52.34,52.54,52.31,52.51,25860.0,47.6592,47.8413,47.6318,47.8139,25860.0
2020-10-15 13:20:00,52.56,52.58,52.45,52.45,14826.0,47.8595,47.8777,47.7593,47.7593,14826.0
2020-10-15 13:30:00,52.45,52.56,52.35,52.56,9610.0,47.7593,47.8595,47.6683,47.8595,9610.0
2020-10-15 13:40:00,52.56,52.59,52.48,52.51,20172.0,47.8595,47.8868,47.7866,47.8139,20172.0
2020-10-15 13:50:00,52.45,52.49,52.31,52.33,12268.0,47.7593,47.7957,47.6318,47.65,12268.0
2020-10-15 14:00:00,52.34,52.37,52.29,52.32,17798.0,47.6592,47.6865,47.6136,47.6409,17798.0
2020-10-15 14:10:00,52.31,52.37,52.23,52.3,14272.0,47.6318,47.6865,47.559,47.6227,14272.0
2020-10-15 14:20:00,52.29,52.39,52.27,52.33,21168.0,47.6136,47.7047,47.5954,47.65,21168.0
2020-10-15 14:30:00,52.34,52.35,52.2,52.21,10590.0,47.6592,47.6683,47.5317,47.5408,10590.0
2020-10-15 14:40:00,52.23,52.26,52.13,52.21,22798.0,47.559,47.5863,47.4679,47.5408,22798.0
2020-10-15 14:50:00,52.23,52.42,52.17,52.42,18096.0,47.559,47.732,47.5044,47.732,18096.0
2020-10-15 15:00:00,52.47,52.54,52.43,52.46,17074.0,47.7775,47.8413,47.7411,47.7684,17074.0
2020-10-15 15:10:00,52.49,52.56,52.44,52.51,16908.0,47.7957,47.8595,47.7502,47.8139,16908.0
2020-10-15 15:20:00,52.51,52.71,52.49,52.71,21388.0,47.8139,47.9961,47.7957,47.9961,21388.0
2020-10-15 15:30:00,52.73,52.74,52.66,52.69,22938.0,48.0143,48.0234,47.9505,47.9779,22938.0
2020-10-15 15:40:00,52.68,52.76,52.6,52.62,25746.0,47.9687,48.0416,47.8959,47.9141,25746.0
2020-10-15 15:50:00,52.63,52.69,52.6,52.63,109298.0,47.9232,47.9779,47.8959,47.9232,109298.0
2020-10-16 09:30:00,52.88,53.27,52.76,52.89,44134.0,48.1509,48.506,48.0416,48.16,44134.0
2020-10-16 09:40:00,53.02,53.04,52.66,52.96,85388.0,48.2783,48.2965,47.9505,48.2237,85388.0
2020-10-16 09:50:00,52.93,53.05,52.45,52.6,38980.0,48.1964,48.3057,47.7593,47.8959,38980.0
2020-10-16 10:00:00,52.69,52.96,52.63,52.73,15214.0,47.9779,48.2237,47.9232,48.0143,15214.0
2020-10-16 10:10:00,52.73,52.96,52.71,52.96,23290.0,48.0143,48.2237,47.9961,48.2237,23290.0
2020-10-16 10:20:00,52.96,53.08,52.88,53.07,29738.0,48.2237,48.333,48.1509,48.3239,29738.0
2020-10-16 10:30:00,53.11,53.23,53.07,53.23,24694.0,48.3603,48.4696,48.3239,48.4696,24694.0
2020-10-16 10:40:00,53.24,53.31,53.02,53.06,42856.0,48.4787,48.5424,48.2783,48.3148,42856.0
2020-10-16 10:50:00,53.02,53.06,52.84,53.01,16034.0,48.2783,48.3148,48.1144,48.2692,16034.0
2020-10-16 11:00:00,53.01,53.06,52.8,52.85,15930.0,48.2692,48.3148,48.078,48.1235,15930.0
2020-10-16 11:10:00,52.85,52.85,52.5,52.64,46912.0,48.1235,48.1235,47.8048,47.9323,46912.0
2020-10-16 11:20:00,52.64,52.64,52.46,52.56,55122.0,47.9323,47.9323,47.7684,47.8595,55122.0
2020-10-16 11:30:00,52.54,52.74,52.54,52.72,8428.0,47.8413,48.0234,47.8413,48.0052,8428.0
2020-10-16 11:40:00,52.72,52.88,52.61,52.88,12774.0,48.0052,48.1509,47.905,48.1509,12774.0
2020-10-16 11:50:00,52.85,52.98,52.82,52.98,9998.0,48.1235,48.2419,48.0962,48.2419,9998.0
2020-10-16 12:00:00,52.98,53.01,52.93,52.97,15922.0,48.2419,48.2692,48.1964,48.2328,15922.0
2020-10-16 12:10:00,52.98,53.22,52.93,53.16,47200.0,48.2419,48.4605,48.1964,48.4058,47200.0
2020-10-16 12:20:00,53.16,53.32,53.12,53.32,18316.0,48.4058,48.5515,48.3694,48.5515,18316.0
2020-10-16 12:30:00,53.3,53.34,53.22,53.22,19380.0,48.5333,48.5697,48.4605,48.4605,19380.0
2020-10-16 12:40:00,53.21,53.22,53.08,53.16,11640.0,48.4513,48.4605,48.333,48.4058,11640.0
2020-10-16 12:50:00,53.19,53.28,53.06,53.26,17702.0,48.4331,48.5151,48.3148,48.4969,17702.0
2020-10-16 13:00:00,53.24,53.47,53.24,53.42,25292.0,48.4787,48.6881,48.4787,48.6426,25292.0
2020-10-16 13:10:00,53.42,53.51,53.39,53.4,17254.0,48.6426,48.7245,48.6152,48.6244,17254.0
2020-10-16 13:20:00,53.4,53.45,53.3,53.38,5400.0,48.6244,48.6699,48.5333,48.6061,5400.0
2020-10-16 13:30:00,53.37,53.37,53.29,53.32,7496.0,48.597,48.597,48.5242,48.5515,7496.0
2020-10-16 13:40:00,53.3,53.34,53.24,53.27,13200.0,48.5333,48.5697,48.4787,48.506,13200.0
2020-10-16 13:50:00,53.31,53.37,53.29,53.29,4034.0,48.5424,48.597,48.5242,48.5242,4034.0
2020-10-16 14:00:00,53.34,53.35,53.17,53.17,13540.0,48.5697,48.5788,48.4149,48.4149,13540.0
2020-10-16 14:10:00,53.17,53.22,53.04,53.07,17096.0,48.4149,48.4605,48.2965,48.3239,17096.0
2020-10-16 14:20:00,53.05,53.08,52.95,53.02,16728.0,48.3057,48.333,48.2146,48.2783,16728.0
2020-10-16 14:30:00,53.06,53.08,52.95,52.96,6800.0,48.3148,48.333,48.2146,48.2237,6800.0
2020-10-16 14:40:00,52.93,52.99,52.92,52.97,8670.0,48.1964,48.251,48.1873,48.2328,8670.0
2020-10-16 14:50:00,52.97,53.02,52.97,52.99,8890.0,48.2328,48.2783,48.2328,48.251,8890.0
2020-10-16 15:00:00,52.98,52.98,52.84,52.9,17104.0,48.2419,48.2419,48.1144,48.1691,17104.0
2020-10-16 15:10:00,52.88,52.91,52.82,52.88,10958.0,48.1509,48.1782,48.0962,48.1509,10958.0
2020-10-16 15:20:00,52.89,52.89,52.82,52.84,14492.0,48.16,48.16,48.0962,48.1144,14492.0
2020-10-16 15:30:00,52.85,52.85,52.7,52.71,24354.0,48.1235,48.1235,47.987,47.9961,24354.0
2020-10-16 15:40:00,52.7,52.72,52.56,52.62,20196.0,47.987,48.0052,47.8595,47.9141,20196.0
2020-10-16 15:50:00,52.61,52.62,52.42,52.5,74070.0,47.905,47.9141,47.732,47.8048,74070.0
2020-10-19 09:30:00,52.65,53.08,52.51,53.08,28004.0,47.9414,48.333,47.8139,48.333,28004.0
2020-10-19 09:40:00,53.01,53.46,53.0,53.04,26514.0,48.2692,48.679,48.2601,48.2965,26514.0
2020-10-19 09:50:00,53.07,53.22,52.5,52.5,107102.0,48.3239,48.4605,47.8048,47.8048,107102.0
2020-10-19 10:00:00,52.5,52.95,52.39,52.66,57130.0,47.8048,48.2146,47.7047,47.9505,57130.0
2020-10-19 10:10:00,52.66,52.74,52.55,52.67,27406.0,47.9505,48.0234,47.8504,47.9596,27406.0
2020-10-19 10:20:00,52.68,52.9,52.65,52.85,30760.0,47.9687,48.1691,47.9414,48.1235,30760.0
2020-10-19 10:30:00,52.86,52.9,52.6,52.64,9100.0,48.1326,48.1691,47.8959,47.9323,9100.0
2020-10-19 10:40:00,52.68,52.76,52.43,52.48,33782.0,47.9687,48.0416,47.7411,47.7866,33782.0
2020-10-19 10:50:00,52.5,52.83,52.5,52.67,17278.0,47.8048,48.1053,47.8048,47.9596,17278.0
2020-10-19 11:00:00,52.68,52.75,52.63,52.7,17056.0,47.9687,48.0325,47.9232,47.987,17056.0
2020-10-19 11:10:00,52.7,52.88,52.67,52.74,35472.0,47.987,48.1509,47.9596,48.0234,35472.0
2020-10-19 11:20:00,52.74,52.74,52.52,52.65,22214.0,48.0234,48.0234,47.8231,47.9414,22214.0
2020-10-19 11:30:00,52.68,52.73,52.49,52.55,42612.0,47.9687,48.0143,47.7957,47.8504,42612.0
2020-10-19 11:40:00,52.6,52.78,52.57,52.78,11030.0,47.8959,48.0598,47.8686,48.0598,11030.0
2020-10-19 11:50:00,52.79,52.91,52.76,52.79,16128.0,48.0689,48.1782,48.0416,48.0689,16128.0
2020-10-19 12:00:00,52.73,52.91,52.73,52.88,12322.0,48.0143,48.1782,48.0143,48.1509,12322.0
2020-10-19 12:10:00,52.88,53.07,52.8,52.97,13842.0,48.1509,48.3239,48.078,48.2328,13842.0
2020-10-19 12:20:00,52.97,53.04,52.81,53.04,20366.0,48.2328,48.2965,48.0871,48.2965,20366.0
2020-10-19 12:30:00,52.98,53.02,52.89,52.89,11142.0,48.2419,48.2783,48.16,48.16,11142.0
2020-10-19 12:40:00,52.91,53.12,52.91,53.11,39936.0,48.1782,48.3694,48.1782,48.3603,39936.0
2020-10-19 12:50:00,53.1,53.12,52.97,53.06,16520.0,48.3512,48.3694,48.2328,48.3148,16520.0
2020-10-19 13:00:00,53.07,53.18,53.0,53.1,17424.0,48.3239,48.424,48.2601,48.3512,17424.0
2020-10-19 13:10:00,53.13,53.18,53.04,53.09,14334.0,48.3785,48.424,48.2965,48.3421,14334.0
2020-10-19 13:20:00,53.09,53.21,53.05,53.12,15288.0,48.3421,48.4513,48.3057,48.3694,15288.0
2020-10-19 13:30:00,53.1,53.1,52.85,52.91,51372.0,48.3512,48.3512,48.1235,48.1782,51372.0
2020-10-19 13:40:00,52.93,53.1,52.86,52.96,83674.0,48.1964,48.3512,48.1326,48.2237,83674.0
2020-10-19 13:50:00,52.98,53.23,52.95,53.15,102920.0,48.2419,48.4696,48.2146,48.3967,102920.0
2020-10-19 14:00:00,53.15,53.15,52.97,52.98,13052.0,48.3967,48.3967,48.2328,48.2419,13052.0
2020-10-19 14:10:00,52.95,53.13,52.93,53.07,15478.0,48.2146,48.3785,48.1964,48.3239,15478.0
2020-10-19 14:20:00,53.09,53.17,52.95,53.12,114250.0,48.3421,48.4149,48.2146,48.3694,114250.0
2020-10-19 14:30:00,53.09,53.19,52.84,52.87,17010.0,48.3421,48.4331,48.1144,48.1418,17010.0
2020-10-19 14:40:00,52.88,52.89,52.77,52.77,19030.0,48.1509,48.16,48.0507,48.0507,19030.0
2020-10-19 14:50:00,52.76,52.79,52.63,52.63,14984.0,48.0416,48.0689,47.9232,47.9232,14984.0
2020-10-19 15:00:00,52.62,52.62,52.27,52.35,32324.0,47.9141,47.9141,47.5954,47.6683,32324.0
2020-10-19 15:10:00,52.44,52.63,52.37,52.49,29838.0,47.7502,47.9232,47.6865,47.7957,29838.0
2020-10-19 15:20:00,52.51,52.55,52.35,52.53,23608.0,47.8139,47.8504,47.6683,47.8322,23608.0
2020-10-19 15:30:00,52.54,52.9,52.54,52.9,53802.0,47.8413,48.1691,47.8413,48.1691,53802.0
2020-10-19 15:40:00,52.92,52.94,52.57,52.61,52168.0,48.1873,48.2055,47.8686,47.905,52168.0
2020-10-19 15:50:00,52.57,52.58,52.35,52.52,129304.0,47.8686,47.8777,47.6683,47.8231,129304.0
2020-10-20 09:30:00,52.44,52.52,51.92,52.01,48370.0,47.7502,47.8231,47.2767,47.3587,48370.0
2020-10-20 09:40:00,52.01,52.32,51.94,52.19,13522.0,47.3587,47.6409,47.2949,47.5226,13522.0
2020-10-20 09:50:00,52.27,52.31,51.95,52.3,29172.0,47.5954,47.6318,47.304,47.6227,29172.0
2020-10-20 10:00:00,52.27,52.3,51.96,52.12,18944.0,47.5954,47.6227,47.3131,47.4588,18944.0
2020-10-20 10:10:00,52.09,52.36,51.94,51.95,21960.0,47.4315,47.6774,47.2949,47.304,21960.0
2020-10-20 10:20:00,51.96,52.03,51.84,51.99,30180.0,47.3131,47.3769,47.2039,47.3405,30180.0
2020-10-20 10:30:00,52.02,52.26,51.99,52.22,20012.0,47.3678,47.5863,47.3405,47.5499,20012.0
2020-10-20 10:40:00,52.22,52.29,52.1,52.15,19708.0,47.5499,47.6136,47.4406,47.4861,19708.0
2020-10-20 10:50:00,52.15,52.2,51.81,51.81,18252.0,47.4861,47.5317,47.1766,47.1766,18252.0
2020-10-20 11:00:00,51.78,51.78,51.58,51.74,23210.0,47.1492,47.1492,46.9671,47.1128,23210.0
2020-10-20 11:10:00,51.73,51.77,51.6,51.67,13988.0,47.1037,47.1401,46.9853,47.0491,13988.0
2020-10-20 11:20:00,51.67,51.91,51.59,51.88,20040.0,47.0491,47.2676,46.9762,47.2403,20040.0
2020-10-20 11:30:00,51.92,52.01,51.91,51.91,10200.0,47.2767,47.3587,47.2676,47.2676,10200.0
2020-10-20 11:40:00,51.98,52.1,51.91,52.1,9974.0,47.3313,47.4406,47.2676,47.4406,9974.0
2020-10-20 11:50:00,52.04,52.12,51.95,52.06,15194.0,47.386,47.4588,47.304,47.4042,15194.0
2020-10-20 12:00:00,52.11,52.11,52.01,52.09,27806.0,47.4497,47.4497,47.3587,47.4315,27806.0
2020-10-20 12:10:00,52.1,52.33,52.1,52.18,15400.0,47.4406,47.65,47.4406,47.5135,15400.0
2020-10-20 12:20:00,52.15,52.25,52.15,52.24,11296.0,47.4861,47.5772,47.4861,47.5681,11296.0
2020-10-20 12:30:00,52.23,52.43,52.18,52.24,13118.0,47.559,47.7411,47.5135,47.5681,13118.0
2020-10-20 12:40:00,52.28,52.4,52.22,52.36,31052.0,47.6045,47.7138,47.5499,47.6774,31052.0
2020-10-20 12:50:00,52.33,52.42,52.26,52.35,42484.0,47.65,47.732,47.5863,47.6683,42484.0
2020-10-20 13:00:00,52.42,52.47,52.31,52.38,17546.0,47.732,47.7775,47.6318,47.6956,17546.0
2020-10-20 13:10:00,52.35,52.37,52.23,52.23,12730.0,47.6683,47.6865,47.559,47.559,12730.0
2020-10-20 13:20:00,52.18,52.31,52.17,52.17,10822.0,47.5135,47.6318,47.5044,47.5044,10822.0
2020-10-20 13:30:00,52.09,52.18,52.0,52.08,11400.0,47.4315,47.5135,47.3496,47.4224,11400.0
2020-10-20 13:40:00,52.08,52.21,52.04,52.17,15854.0,47.4224,47.5408,47.386,47.5044,15854.0
2020-10-20 13:50:00,52.14,52.15,51.92,51.99,17922.0,47.477,47.4861,47.2767,47.3405,17922.0
2020-10-20 14:00:00,51.97,52.1,51.95,52.05,13122.0,47.3222,47.4406,47.304,47.3951,13122.0
2020-10-20 14:10:00,52.04,52.08,51.94,51.95,39942.0,47.386,47.4224,47.2949,47.304,39942.0
2020-10-20 14:20:00,51.92,51.95,51.73,51.73,25578.0,47.2767,47.304,47.1037,47.1037,25578.0
2020-10-20 14:30:00,51.76,51.83,51.72,51.77,12846.0,47.131,47.1948,47.0946,47.1401,12846.0
2020-10-20 14:40:00,51.8,51.81,51.66,51.67,17956.0,47.1674,47.1766,47.04,47.0491,17956.0
2020-10-20 14:50:00,51.63,51.64,51.53,51.55,23198.0,47.0126,47.0218,46.9216,46.9398,23198.0
2020-10-20 15:00:00,51.57,51.62,51.34,51.34,26838.0,46.958,47.0035,46.7486,46.7486,26838.0
2020-10-20 15:10:00,51.35,51.48,51.27,51.48,26442.0,46.7577,46.8761,46.6848,46.8761,26442.0
2020-10-20 15:20:00,51.45,51.56,51.38,51.56,15964.0,46.8487,46.9489,46.785,46.9489,15964.0
2020-10-20 15:30:00,51.52,51.53,51.31,51.35,20652.0,46.9125,46.9216,46.7213,46.7577,20652.0
2020-10-20 15:40:00,51.37,51.61,51.37,51.46,44796.0,46.7759,46.9944,46.7759,46.8579,44796.0
2020-10-20 15:50:00,51.39,51.53,51.37,51.39,105008.0,46.7941,46.9216,46.7759,46.7941,105008.0
2020-10-21 09:30:00,51.86,51.99,51.62,51.69,25096.0,47.2221,47.3405,47.0035,47.0673,25096.0
2020-10-21 09:40:00,51.7,51.86,51.54,51.76,17658.0,47.0764,47.2221,46.9307,47.131,17658.0
2020-10-21 09:50:00,51.76,51.84,51.56,51.78,27880.0,47.131,47.2039,46.9489,47.1492,27880.0
2020-10-21 10:00:00,51.77,51.95,51.66,51.85,9962.0,47.1401,47.304,47.04,47.213,9962.0
2020-10-21 10:10:00,51.89,51.9,51.73,51.73,26858.0,47.2494,47.2585,47.1037,47.1037,26858.0
2020-10-21 10:20:00,51.73,51.77,51.52,51.56,9996.0,47.1037,47.1401,46.9125,46.9489,9996.0
2020-10-21 10:30:00,51.54,51.55,51.25,51.3,25362.0,46.9307,46.9398,46.6666,46.7122,25362.0
2020-10-21 10:40:00,51.35,51.35,50.75,50.75,38904.0,46.7577,46.7577,46.2113,46.2113,38904.0
2020-10-21 10:50:00,50.77,50.96,50.63,50.88,26254.0,46.2296,46.4026,46.1021,46.3297,26254.0
2020-10-21 11:00:00,50.9,50.9,50.54,50.64,13704.0,46.3479,46.3479,46.0201,46.1112,13704.0
2020-10-21 11:10:00,50.63,50.63,50.36,50.36,17256.0,46.1021,46.1021,45.8562,45.8562,17256.0
2020-10-21 11:20:00,50.38,50.49,50.19,50.36,25894.0,45.8744,45.9746,45.7014,45.8562,25894.0
2020-10-21 11:30:00,50.36,50.55,50.32,50.51,28464.0,45.8562,46.0292,45.8198,45.9928,28464.0
2020-10-21 11:40:00,50.45,50.66,50.43,50.44,38298.0,45.9382,46.1294,45.92,45.9291,38298.0
2020-10-21 11:50:00,50.46,50.51,50.23,50.31,18610.0,45.9473,45.9928,45.7379,45.8107,18610.0
2020-10-21 12:00:00,50.24,50.3,50.15,50.24,17824.0,45.747,45.8016,45.665,45.747,17824.0
2020-10-21 12:10:00,50.22,50.24,50.08,50.19,14196.0,45.7287,45.747,45.6013,45.7014,14196.0
2020-10-21 12:20:00,50.18,50.39,50.15,50.16,31208.0,45.6923,45.8835,45.665,45.6741,31208.0
2020-10-21 12:30:00,50.17,50.19,49.96,50.13,26096.0,45.6832,45.7014,45.492,45.6468,26096.0
2020-10-21 12:40:00,50.11,50.17,49.94,49.99,25612.0,45.6286,45.6832,45.4738,45.5193,25612.0
2020-10-21 12:50:00,49.99,50.06,49.77,49.83,33044.0,45.5193,45.5831,45.319,45.3736,33044.0
2020-10-21 13:00:00,49.78,50.01,49.76,49.9,32962.0,45.3281,45.5375,45.3099,45.4374,32962.0
2020-10-21 13:10:00,49.94,50.11,49.84,50.1,23162.0,45.4738,45.6286,45.3827,45.6195,23162.0
2020-10-21 13:20:00,50.08,50.1,49.97,50.02,19060.0,45.6013,45.6195,45.5011,45.5466,19060.0
2020-10-21 13:30:00,50.05,50.1,49.85,49.86,16776.0,45.5739,45.6195,45.3918,45.4009,16776.0
2020-10-21 13:40:00,49.9,49.99,49.89,49.98,11700.0,45.4374,45.5193,45.4283,45.5102,11700.0
2020-10-21 13:50:00,49.99,50.1,49.98,49.99,11124.0,45.5193,45.6195,45.5102,45.5193,11124.0
2020-10-21 14:00:00,49.98,50.12,49.98,50.05,14570.0,45.5102,45.6377,45.5102,45.5739,14570.0
2020-10-21 14:10:00,50.05,50.13,50.02,50.09,9836.0,45.5739,45.6468,45.5466,45.6104,9836.0
2020-10-21 14:20:00,50.09,50.09,49.95,49.95,14142.0,45.6104,45.6104,45.4829,45.4829,14142.0
2020-10-21 14:30:00,49.93,50.23,49.91,50.18,27914.0,45.4647,45.7379,45.4465,45.6923,27914.0
2020-10-21 14:40:00,50.23,50.27,50.15,50.24,13560.0,45.7379,45.7743,45.665,45.747,13560.0
2020-10-21 14:50:00,50.27,50.27,49.99,50.0,19042.0,45.7743,45.7743,45.5193,45.5284,19042.0
2020-10-21 15:00:00,50.05,50.08,49.79,49.82,25438.0,45.5739,45.6013,45.3372,45.3645,25438.0
2020-10-21 15:10:00,49.79,49.86,49.74,49.75,35070.0,45.3372,45.4009,45.2917,45.3008,35070.0
2020-10-21 15:20:00,49.76,49.81,49.7,49.74,29402.0,45.3099,45.3554,45.2553,45.2917,29402.0
2020-10-21 15:30:00,49.76,49.76,49.26,49.43,116022.0,45.3099,45.3099,44.8546,45.0094,116022.0
2020-10-21 15:40:00,49.41,49.41,49.13,49.19,72950.0,44.9912,44.9912,44.7362,44.7909,72950.0
2020-10-21 15:50:00,49.19,49.35,49.16,49.29,218894.0,44.7909,44.9366,44.7635,44.8819,218894.0
2020-10-22 09:30:00,49.27,49.46,48.74,48.85,39222.0,45.1072,45.2811,44.622,44.7227,39222.0
2020-10-22 09:40:00,48.85,49.35,48.78,49.23,33674.0,44.7227,45.1804,44.6586,45.0706,33674.0
2020-10-22 09:50:00,49.21,49.48,48.91,48.91,54184.0,45.0523,45.2994,44.7776,44.7776,54184.0
2020-10-22 10:00:00,48.82,49.14,48.79,48.81,29098.0,44.6952,44.9882,44.6677,44.686,29098.0
2020-10-22 10:10:00,48.91,49.17,48.82,48.9,46508.0,44.7776,45.0156,44.6952,44.7684,46508.0
2020-10-22 10:20:00,48.87,48.93,48.65,48.92,25936.0,44.741,44.7959,44.5396,44.7868,25936.0
2020-10-22 10:30:00,49.07,49.13,48.79,48.8,28754.0,44.9241,44.979,44.6677,44.6769,28754.0
2020-10-22 10:40:00,48.77,48.77,48.4,48.46,48994.0,44.6494,44.6494,44.3107,44.3656,48994.0
2020-10-22 10:50:00,48.47,48.55,48.33,48.42,72024.0,44.3748,44.448,44.2466,44.329,72024.0
2020-10-22 11:00:00,48.4,48.55,48.3,48.33,58978.0,44.3107,44.448,44.2191,44.2466,58978.0
2020-10-22 11:10:00,48.33,48.56,48.33,48.38,66520.0,44.2466,44.4572,44.2466,44.2924,66520.0
2020-10-22 11:20:00,48.38,48.61,48.34,48.38,35026.0,44.2924,44.5029,44.2558,44.2924,35026.0
2020-10-22 11:30:00,48.38,48.49,48.3,48.33,32096.0,44.2924,44.3931,44.2191,44.2466,32096.0
2020-10-22 11:40:00,48.32,48.37,48.13,48.18,31308.0,44.2374,44.2832,44.0635,44.1093,31308.0
2020-10-22 11:50:00,48.22,48.45,48.15,48.37,47480.0,44.1459,44.3565,44.0818,44.2832,47480.0
2020-10-22 12:00:00,48.38,48.52,48.34,48.51,45036.0,44.2924,44.4205,44.2558,44.4114,45036.0
2020-10-22 12:10:00,48.53,48.59,48.4,48.49,43192.0,44.4297,44.4846,44.3107,44.3931,43192.0
2020-10-22 12:20:00,48.47,48.73,48.45,48.73,39882.0,44.3748,44.6128,44.3565,44.6128,39882.0
2020-10-22 12:30:00,48.73,48.79,48.56,48.56,21736.0,44.6128,44.6677,44.4572,44.4572,21736.0
2020-10-22 12:40:00,48.56,48.7,48.56,48.7,39076.0,44.4572,44.5853,44.4572,44.5853,39076.0
2020-10-22 12:50:00,48.73,48.85,48.7,48.74,39932.0,44.6128,44.7227,44.5853,44.622,39932.0
2020-10-22 13:00:00,48.74,48.81,48.63,48.66,28338.0,44.622,44.686,44.5213,44.5487,28338.0
2020-10-22 13:10:00,48.67,48.88,48.67,48.77,28760.0,44.5579,44.7501,44.5579,44.6494,28760.0
2020-10-22 13:20:00,48.71,48.81,48.69,48.8,14768.0,44.5945,44.686,44.5762,44.6769,14768.0
2020-10-22 13:30:00,48.82,48.98,48.82,48.92,11496.0,44.6952,44.8417,44.6952,44.7868,11496.0
2020-10-22 13:40:00,48.96,49.02,48.88,48.92,9458.0,44.8234,44.8783,44.7501,44.7868,9458.0
2020-10-22 13:50:00,48.94,48.96,48.87,48.88,10128.0,44.8051,44.8234,44.741,44.7501,10128.0
2020-10-22 14:00:00,48.87,48.93,48.82,48.84,14138.0,44.741,44.7959,44.6952,44.7135,14138.0
2020-10-22 14:10:00,48.83,48.95,48.76,48.9,7362.0,44.7044,44.8142,44.6403,44.7684,7362.0
2020-10-22 14:20:00,48.94,49.07,48.94,48.97,15858.0,44.8051,44.9241,44.8051,44.8325,15858.0
2020-10-22 14:30:00,48.99,49.04,48.97,48.99,11690.0,44.8508,44.8966,44.8325,44.8508,11690.0
2020-10-22 14:40:00,49.04,49.08,48.98,49.02,24054.0,44.8966,44.9332,44.8417,44.8783,24054.0
2020-10-22 14:50:00,49.02,49.17,48.98,49.13,17710.0,44.8783,45.0156,44.8417,44.979,17710.0
2020-10-22 15:00:00,49.13,49.15,48.95,48.98,19800.0,44.979,44.9973,44.8142,44.8417,19800.0
2020-10-22 15:10:00,48.96,48.97,48.8,48.8,26646.0,44.8234,44.8325,44.6769,44.6769,26646.0
2020-10-22 15:20:00,48.8,48.87,48.73,48.83,28018.0,44.6769,44.741,44.6128,44.7044,28018.0
2020-10-22 15:30:00,48.85,48.95,48.82,48.82,33100.0,44.7227,44.8142,44.6952,44.6952,33100.0
2020-10-22 15:40:00,48.8,48.94,48.71,48.8,44008.0,44.6769,44.8051,44.5945,44.6769,44008.0
2020-10-22 15:50:00,48.81,48.92,48.74,48.89,190144.0,44.686,44.7868,44.622,44.7593,190144.0
2020-10-23 09:30:00,48.97,49.13,48.61,49.0,37484.0,44.8325,44.979,44.5029,44.86,37484.0
2020-10-23 09:40:00,49.01,49.05,48.83,49.02,7130.0,44.8691,44.9058,44.7044,44.8783,7130.0
2020-10-23 09:50:00,48.93,48.98,48.4,48.57,31536.0,44.7959,44.8417,44.3107,44.4663,31536.0
2020-10-23 10:00:00,48.51,48.71,48.43,48.56,80766.0,44.4114,44.5945,44.3382,44.4572,80766.0
2020-10-23 10:10:00,48.63,48.74,48.52,48.73,19474.0,44.5213,44.622,44.4205,44.6128,19474.0
2020-10-23 10:20:00,48.67,48.92,48.63,48.91,46856.0,44.5579,44.7868,44.5213,44.7776,46856.0
2020-10-23 10:30:00,48.93,49.12,48.85,49.11,22640.0,44.7959,44.9699,44.7227,44.9607,22640.0
2020-10-23 10:40:00,49.13,49.3,49.12,49.2,22490.0,44.979,45.1346,44.9699,45.0431,22490.0
2020-10-23 10:50:00,49.23,49.24,49.12,49.17,18704.0,45.0706,45.0797,44.9699,45.0156,18704.0
2020-10-23 11:00:00,49.2,49.37,49.19,49.36,10800.0,45.0431,45.1987,45.0339,45.1896,10800.0
2020-10-23 11:10:00,49.41,49.46,49.36,49.42,27574.0,45.2354,45.2811,45.1896,45.2445,27574.0
2020-10-23 11:20:00,49.4,49.47,49.34,49.43,34098.0,45.2262,45.2903,45.1713,45.2537,34098.0
2020-10-23 11:30:00,49.39,49.43,49.33,49.37,24742.0,45.217,45.2537,45.1621,45.1987,24742.0
2020-10-23 11:40:00,49.35,49.46,49.31,49.33,17250.0,45.1804,45.2811,45.1438,45.1621,17250.0
2020-10-23 11:50:00,49.33,49.38,49.22,49.23,15560.0,45.1621,45.2079,45.0614,45.0706,15560.0
2020-10-23 12:00:00,49.24,49.24,49.13,49.16,10800.0,45.0797,45.0797,44.979,45.0065,10800.0
2020-10-23 12:10:00,49.14,49.14,48.9,48.9,6620.0,44.9882,44.9882,44.7684,44.7684,6620.0
2020-10-23 12:20:00,48.85,48.87,48.75,48.81,10404.0,44.7227,44.741,44.6311,44.686,10404.0
2020-10-23 12:30:00,48.78,48.91,48.77,48.91,4214.0,44.6586,44.7776,44.6494,44.7776,4214.0
2020-10-23 12:40:00,48.92,49.02,48.85,49.01,5110.0,44.7868,44.8783,44.7227,44.8691,5110.0
2020-10-23 12:50:00,49.05,49.05,48.93,48.93,6400.0,44.9058,44.9058,44.7959,44.7959,6400.0
2020-10-23 13:00:00,48.88,49.26,48.83,49.21,6418.0,44.7501,45.098,44.7044,45.0523,6418.0
2020-10-23 13:10:00,49.17,49.26,49.16,49.16,4204.0,45.0156,45.098,45.0065,45.0065,4204.0
2020-10-23 13:20:00,49.24,49.27,49.2,49.27,5960.0,45.0797,45.1072,45.0431,45.1072,5960.0
2020-10-23 13:30:00,49.3,49.38,49.25,49.35,10084.0,45.1346,45.2079,45.0889,45.1804,10084.0
2020-10-23 13:40:00,49.33,49.35,49.29,49.33,3912.0,45.1621,45.1804,45.1255,45.1621,3912.0
2020-10-23 13:50:00,49.32,49.33,49.27,49.31,8708.0,45.153,45.1621,45.1072,45.1438,8708.0
2020-10-23 14:00:00,49.3,49.33,49.26,49.31,12232.0,45.1346,45.1621,45.098,45.1438,12232.0
2020-10-23 14:10:00,49.3,49.44,49.3,49.43,5346.0,45.1346,45.2628,45.1346,45.2537,5346.0
2020-10-23 14:20:00,49.43,49.64,49.42,49.61,17388.0,45.2537,45.4459,45.2445,45.4185,17388.0
2020-10-23 14:30:00,49.6,49.67,49.53,49.53,8044.0,45.4093,45.4734,45.3452,45.3452,8044.0
2020-10-23 14:40:00,49.56,49.57,49.47,49.54,9584.0,45.3727,45.3818,45.2903,45.3544,9584.0
2020-10-23 14:50:00,49.52,49.54,49.43,49.5,6914.0,45.3361,45.3544,45.2537,45.3177,6914.0
2020-10-23 15:00:00,49.51,49.6,49.5,49.59,11192.0,45.3269,45.4093,45.3177,45.4001,11192.0
2020-10-23 15:10:00,49.6,49.72,49.57,49.63,11576.0,45.4093,45.5192,45.3818,45.4368,11576.0
2020-10-23 15:20:00,49.63,49.65,49.58,49.58,14146.0,45.4368,45.4551,45.391,45.391,14146.0
2020-10-23 15:30:00,49.6,49.63,49.55,49.63,26626.0,45.4093,45.4368,45.3635,45.4368,26626.0
2020-10-23 15:40:00,49.63,49.76,49.61,49.72,24414.0,45.4368,45.5558,45.4185,45.5192,24414.0
2020-10-23 15:50:00,49.74,49.8,49.63,49.7,115040.0,45.5375,45.5924,45.4368,45.5009,115040.0
2020-10-26 09:30:00,48.88,49.4,48.88,49.13,42408.0,44.7501,45.2262,44.7501,44.979,42408.0
2020-10-26 09:40:00,49.07,49.24,49.01,49.13,11530.0,44.9241,45.0797,44.8691,44.979,11530.0
2020-10-26 09:50:00,49.15,49.2,48.83,48.88,23450.0,44.9973,45.0431,44.7044,44.7501,23450.0
2020-10-26 10:00:00,48.88,48.88,48.57,48.57,12960.0,44.7501,44.7501,44.4663,44.4663,12960.0
2020-10-26 10:10:00,48.61,48.62,48.27,48.54,33714.0,44.5029,44.5121,44.1917,44.4389,33714.0
2020-10-26 10:20:00,48.53,48.58,48.45,48.45,8550.0,44.4297,44.4755,44.3565,44.3565,8550.0
2020-10-26 10:30:00,48.38,48.74,48.35,48.74,56194.0,44.2924,44.622,44.2649,44.622,56194.0
2020-10-26 10:40:00,48.74,48.78,48.54,48.6,18498.0,44.622,44.6586,44.4389,44.4938,18498.0
2020-10-26 10:50:00,48.55,48.58,48.4,48.54,33662.0,44.448,44.4755,44.3107,44.4389,33662.0
2020-10-26 11:00:00,48.55,48.63,48.35,48.63,18578.0,44.448,44.5213,44.2649,44.5213,18578.0
2020-10-26 11:10:00,48.62,48.72,48.4,48.48,10400.0,44.5121,44.6037,44.3107,44.3839,10400.0
2020-10-26 11:20:00,48.45,48.77,48.45,48.65,30562.0,44.3565,44.6494,44.3565,44.5396,30562.0
2020-10-26 11:30:00,48.63,48.68,48.37,48.48,17624.0,44.5213,44.567,44.2832,44.3839,17624.0
2020-10-26 11:40:00,48.43,48.63,48.34,48.62,16084.0,44.3382,44.5213,44.2558,44.5121,16084.0
2020-10-26 11:50:00,48.6,48.63,48.39,48.39,14548.0,44.4938,44.5213,44.3015,44.3015,14548.0
2020-10-26 12:00:00,48.38,48.39,48.27,48.31,16220.0,44.2924,44.3015,44.1917,44.2283,16220.0
2020-10-26 12:10:00,48.34,48.34,48.11,48.27,17594.0,44.2558,44.2558,44.0452,44.1917,17594.0
2020-10-26 12:20:00,48.27,48.36,48.23,48.33,18894.0,44.1917,44.2741,44.1551,44.2466,18894.0
2020-10-26 12:30:00,48.27,48.27,48.02,48.04,8276.0,44.1917,44.1917,43.9628,43.9811,8276.0
2020-10-26 12:40:00,48.02,48.1,47.9,47.92,14874.0,43.9628,44.036,43.8529,43.8712,14874.0
2020-10-26 12:50:00,47.9,47.91,47.81,47.91,8638.0,43.8529,43.8621,43.7705,43.8621,8638.0
2020-10-26 13:00:00,47.92,47.97,47.75,47.83,17332.0,43.8712,43.917,43.7156,43.7888,17332.0
2020-10-26 13:10:00,47.84,47.94,47.68,47.68,11030.0,43.798,43.8896,43.6515,43.6515,11030.0
2020-10-26 13:20:00,47.73,47.82,47.66,47.66,42360.0,43.6973,43.7797,43.6332,43.6332,42360.0
2020-10-26 13:30:00,47.64,47.73,47.53,47.73,15498.0,43.6149,43.6973,43.5142,43.6973,15498.0
2020-10-26 13:40:00,47.73,47.85,47.68,47.75,17134.0,43.6973,43.8072,43.6515,43.7156,17134.0
2020-10-26 13:50:00,47.83,47.99,47.75,47.99,20944.0,43.7888,43.9353,43.7156,43.9353,20944.0
2020-10-26 14:00:00,47.99,48.09,47.95,48.0,11166.0,43.9353,44.0269,43.8987,43.9445,11166.0
2020-10-26 14:10:00,48.02,48.02,47.88,47.94,8398.0,43.9628,43.9628,43.8346,43.8896,8398.0
2020-10-26 14:20:00,47.93,48.17,47.91,48.14,12610.0,43.8804,44.1001,43.8621,44.0727,12610.0
2020-10-26 14:30:00,48.14,48.18,48.09,48.13,13246.0,44.0727,44.1093,44.0269,44.0635,13246.0
2020-10-26 14:40:00,48.13,48.16,47.92,48.02,15554.0,44.0635,44.091,43.8712,43.9628,15554.0
2020-10-26 14:50:00,48.05,48.23,48.02,48.18,14038.0,43.9903,44.1551,43.9628,44.1093,14038.0
2020-10-26 15:00:00,48.17,48.3,48.13,48.17,17538.0,44.1001,44.2191,44.0635,44.1001,17538.0
2020-10-26 15:10:00,48.19,48.21,48.06,48.13,16282.0,44.1184,44.1367,43.9994,44.0635,16282.0
2020-10-26 15:20:00,48.13,48.32,48.13,48.27,13572.0,44.0635,44.2374,44.0635,44.1917,13572.0
2020-10-26 15:30:00,48.27,48.38,48.24,48.36,20506.0,44.1917,44.2924,44.1642,44.2741,20506.0
2020-10-26 15:40:00,48.38,48.46,48.18,48.18,29124.0,44.2924,44.3656,44.1093,44.1093,29124.0
2020-10-26 15:50:00,48.17,48.43,48.17,48.4,82284.0,44.1001,44.3382,44.1001,44.3107,82284.0
2020-10-27 09:30:00,48.57,48.7,48.3,48.64,11044.0,44.4663,44.5853,44.2191,44.5304,11044.0
2020-10-27 09:40:00,48.51,48.57,48.31,48.47,21010.0,44.4114,44.4663,44.2283,44.3748,21010.0
2020-10-27 09:50:00,48.43,48.61,48.38,48.55,7490.0,44.3382,44.5029,44.2924,44.448,7490.0
2020-10-27 10:00:00,48.58,48.66,48.38,48.63,12410.0,44.4755,44.5487,44.2924,44.5213,12410.0
2020-10-27 10:10:00,48.59,48.67,48.35,48.41,15488.0,44.4846,44.5579,44.2649,44.3198,15488.0
2020-10-27 10:20:00,48.35,48.52,48.33,48.49,7310.0,44.2649,44.4205,44.2466,44.3931,7310.0
2020-10-27 10:30:00,48.54,48.56,48.44,48.46,9420.0,44.4389,44.4572,44.3473,44.3656,9420.0
2020-10-27 10:40:00,48.49,48.49,48.29,48.46,7210.0,44.3931,44.3931,44.21,44.3656,7210.0
2020-10-27 10:50:00,48.44,48.49,48.32,48.47,14436.0,44.3473,44.3931,44.2374,44.3748,14436.0
2020-10-27 11:00:00,48.5,48.63,48.35,48.36,16192.0,44.4022,44.5213,44.2649,44.2741,16192.0
2020-10-27 11:10:00,48.35,48.38,48.13,48.23,12380.0,44.2649,44.2924,44.0635,44.1551,12380.0
2020-10-27 11:20:00,48.23,48.49,48.23,48.49,9392.0,44.1551,44.3931,44.1551,44.3931,9392.0
2020-10-27 11:30:00,48.47,48.49,48.27,48.47,15696.0,44.3748,44.3931,44.1917,44.3748,15696.0
2020-10-27 11:40:00,48.47,48.52,48.38,48.45,10036.0,44.3748,44.4205,44.2924,44.3565,10036.0
2020-10-27 11:50:00,48.39,48.57,48.38,48.42,14710.0,44.3015,44.4663,44.2924,44.329,14710.0
2020-10-27 12:00:00,48.43,48.43,48.33,48.35,5342.0,44.3382,44.3382,44.2466,44.2649,5342.0
2020-10-27 12:10:00,48.37,48.41,48.22,48.41,8584.0,44.2832,44.3198,44.1459,44.3198,8584.0
2020-10-27 12:20:00,48.37,48.38,48.18,48.21,7692.0,44.2832,44.2924,44.1093,44.1367,7692.0
2020-10-27 12:30:00,48.24,48.25,48.15,48.24,7870.0,44.1642,44.1734,44.0818,44.1642,7870.0
2020-10-27 12:40:00,48.28,48.39,48.18,48.32,6816.0,44.2008,44.3015,44.1093,44.2374,6816.0
2020-10-27 12:50:00,48.24,48.29,48.19,48.23,4436.0,44.1642,44.21,44.1184,44.1551,4436.0
2020-10-27 13:00:00,48.21,48.23,48.17,48.17,2200.0,44.1367,44.1551,44.1001,44.1001,2200.0
2020-10-27 13:10:00,48.18,48.29,48.12,48.21,10908.0,44.1093,44.21,44.0543,44.1367,10908.0
2020-10-27 13:20:00,48.21,48.27,48.18,48.26,3560.0,44.1367,44.1917,44.1093,44.1825,3560.0
2020-10-27 13:30:00,48.21,48.3,48.17,48.29,8322.0,44.1367,44.2191,44.1001,44.21,8322.0
2020-10-27 13:40:00,48.29,48.35,48.29,48.32,7216.0,44.21,44.2649,44.21,44.2374,7216.0
2020-10-27 13:50:00,48.35,48.4,48.23,48.38,11232.0,44.2649,44.3107,44.1551,44.2924,11232.0
2020-10-27 14:00:00,48.41,48.57,48.41,48.52,14354.0,44.3198,44.4663,44.3198,44.4205,14354.0
2020-10-27 14:10:00,48.52,48.52,48.38,48.38,4846.0,44.4205,44.4205,44.2924,44.2924,4846.0
2020-10-27 14:20:00,48.4,48.4,48.31,48.34,4786.0,44.3107,44.3107,44.2283,44.2558,4786.0
2020-10-27 14:30:00,48.38,48.4,48.25,48.25,7766.0,44.2924,44.3107,44.1734,44.1734,7766.0
2020-10-27 14:40:00,48.26,48.27,48.15,48.2,4572.0,44.1825,44.1917,44.0818,44.1276,4572.0
2020-10-27 14:50:00,48.24,48.26,48.1,48.26,9868.0,44.1642,44.1825,44.036,44.1825,9868.0
2020-10-27 15:00:00,48.24,48.27,48.09,48.09,8304.0,44.1642,44.1917,44.0269,44.0269,8304.0
2020-10-27 15:10:00,48.11,48.22,48.11,48.15,9526.0,44.0452,44.1459,44.0452,44.0818,9526.0
2020-10-27 15:20:00,48.17,48.3,48.17,48.28,7400.0,44.1001,44.2191,44.1001,44.2008,7400.0
2020-10-27 15:30:00,48.23,48.31,48.18,48.26,20590.0,44.1551,44.2283,44.1093,44.1825,20590.0
2020-10-27 15:40:00,48.32,48.39,48.17,48.24,14714.0,44.2374,44.3015,44.1001,44.1642,14714.0
2020-10-27 15:50:00,48.21,48.24,48.02,48.09,75756.0,44.1367,44.1642,43.9628,44.0269,75756.0
2020-10-28 09:30:00,47.06,47.32,46.85,47.02,41118.0,43.0839,43.3219,42.8916,43.0473,41118.0
2020-10-28 09:40:00,47.02,47.36,47.01,47.03,18566.0,43.0473,43.3586,43.0381,43.0564,18566.0
2020-10-28 09:50:00,47.03,47.03,46.52,46.69,29386.0,43.0564,43.0564,42.5895,42.7452,29386.0
2020-10-28 10:00:00,46.73,47.32,46.72,47.26,37782.0,42.7818,43.3219,42.7726,43.267,37782.0
2020-10-28 10:10:00,47.23,47.48,46.97,47.04,39116.0,43.2395,43.4684,43.0015,43.0656,39116.0
2020-10-28 10:20:00,46.97,47.19,46.89,47.06,45262.0,43.0015,43.2029,42.9283,43.0839,45262.0
2020-10-28 10:30:00,47.08,47.77,47.06,47.55,44160.0,43.1022,43.7339,43.0839,43.5325,44160.0
2020-10-28 10:40:00,47.55,47.56,47.24,47.24,21688.0,43.5325,43.5417,43.2487,43.2487,21688.0
2020-10-28 10:50:00,47.21,47.51,47.21,47.51,17128.0,43.2212,43.4959,43.2212,43.4959,17128.0
2020-10-28 11:00:00,47.47,47.55,47.18,47.22,65292.0,43.4593,43.5325,43.1938,43.2304,65292.0
2020-10-28 11:10:00,47.24,47.34,47.18,47.27,9180.0,43.2487,43.3402,43.1938,43.2762,9180.0
2020-10-28 11:20:00,47.27,47.31,47.17,47.21,9572.0,43.2762,43.3128,43.1846,43.2212,9572.0
2020-10-28 11:30:00,47.22,47.25,47.08,47.25,7136.0,43.2304,43.2579,43.1022,43.2579,7136.0
2020-10-28 11:40:00,47.26,47.49,47.21,47.45,10320.0,43.267,43.4776,43.2212,43.441,10320.0
2020-10-28 11:50:00,47.41,48.32,47.33,47.89,64414.0,43.4043,44.2374,43.3311,43.8438,64414.0
2020-10-28 12:00:00,47.88,47.94,47.68,47.85,28074.0,43.8346,43.8896,43.6515,43.8072,28074.0
2020-10-28 12:10:00,47.73,48.05,47.71,47.97,20424.0,43.6973,43.9903,43.679,43.917,20424.0
2020-10-28 12:20:00,47.96,48.02,47.63,47.65,7652.0,43.9079,43.9628,43.6057,43.6241,7652.0
2020-10-28 12:30:00,47.64,47.71,47.5,47.52,6656.0,43.6149,43.679,43.4867,43.505,6656.0
2020-10-28 12:40:00,47.49,47.62,47.45,47.45,12960.0,43.4776,43.5966,43.441,43.441,12960.0
2020-10-28 12:50:00,47.33,47.51,47.32,47.48,9084.0,43.3311,43.4959,43.3219,43.4684,9084.0
2020-10-28 13:00:00,47.47,47.54,47.36,47.38,9798.0,43.4593,43.5233,43.3586,43.3769,9798.0
2020-10-28 13:10:00,47.29,47.42,47.24,47.42,10710.0,43.2945,43.4135,43.2487,43.4135,10710.0
2020-10-28 13:20:00,47.32,47.47,47.2,47.41,39558.0,43.3219,43.4593,43.2121,43.4043,39558.0
2020-10-28 13:30:00,47.42,47.67,47.38,47.55,17164.0,43.4135,43.6424,43.3769,43.5325,17164.0
2020-10-28 13:40:00,47.51,47.62,47.49,47.6,13630.0,43.4959,43.5966,43.4776,43.5783,13630.0
2020-10-28 13:50:00,47.63,47.63,47.5,47.5,15512.0,43.6057,43.6057,43.4867,43.4867,15512.0
2020-10-28 14:00:00,47.48,47.49,47.31,47.37,20542.0,43.4684,43.4776,43.3128,43.3677,20542.0
2020-10-28 14:10:00,47.4,47.4,47.25,47.27,13554.0,43.3952,43.3952,43.2579,43.2762,13554.0
2020-10-28 14:20:00,47.37,47.45,47.34,47.4,7288.0,43.3677,43.441,43.3402,43.3952,7288.0
2020-10-28 14:30:00,47.43,47.46,47.31,47.38,16372.0,43.4226,43.4501,43.3128,43.3769,16372.0
2020-10-28 14:40:00,47.4,47.49,47.3,47.3,24176.0,43.3952,43.4776,43.3036,43.3036,24176.0
2020-10-28 14:50:00,47.35,47.38,47.16,47.31,27436.0,43.3494,43.3769,43.1755,43.3128,27436.0
2020-10-28 15:00:00,47.33,47.38,47.06,47.15,58910.0,43.3311,43.3769,43.0839,43.1663,58910.0
2020-10-28 15:10:00,47.15,47.32,47.1,47.31,28506.0,43.1663,43.3219,43.1205,43.3128,28506.0
2020-10-28 15:20:00,47.33,47.44,47.23,47.38,25310.0,43.3311,43.4318,43.2395,43.3769,25310.0
2020-10-28 15:30:00,47.35,47.61,47.35,47.56,42582.0,43.3494,43.5874,43.3494,43.5417,42582.0
2020-10-28 15:40:00,47.55,47.72,47.42,47.5,53534.0,43.5325,43.6881,43.4135,43.4867,53534.0
2020-10-28 15:50:00,47.47,47.51,47.29,47.37,148602.0,43.4593,43.4959,43.2945,43.3677,148602.0
2020-10-29 09:30:00,47.35,47.55,47.18,47.22,28176.0,43.3494,43.5325,43.1938,43.2304,28176.0
2020-10-29 09:40:00,47.22,47.52,47.01,47.31,18268.0,43.2304,43.505,43.0381,43.3128,18268.0
2020-10-29 09:50:00,47.36,47.99,47.35,47.77,30890.0,43.3586,43.9353,43.3494,43.7339,30890.0
2020-10-29 10:00:00,47.76,47.76,47.17,47.29,21914.0,43.7248,43.7248,43.1846,43.2945,21914.0
2020-10-29 10:10:00,47.3,47.52,47.29,47.48,61418.0,43.3036,43.505,43.2945,43.4684,61418.0
2020-10-29 10:20:00,47.51,47.57,47.34,47.52,45664.0,43.4959,43.5508,43.3402,43.505,45664.0
2020-10-29 10:30:00,47.52,47.81,47.49,47.77,63250.0,43.505,43.7705,43.4776,43.7339,63250.0
2020-10-29 10:40:00,47.81,47.92,47.72,47.86,92886.0,43.7705,43.8712,43.6881,43.8163,92886.0
2020-10-29 10:50:00,47.85,47.9,47.74,47.84,48700.0,43.8072,43.8529,43.7065,43.798,48700.0
2020-10-29 11:00:00,47.9,47.94,47.81,47.9,19642.0,43.8529,43.8896,43.7705,43.8529,19642.0
2020-10-29 11:10:00,47.87,48.0,47.86,47.98,28846.0,43.8255,43.9445,43.8163,43.9262,28846.0
2020-10-29 11:20:00,47.98,48.17,47.91,48.02,28890.0,43.9262,44.1001,43.8621,43.9628,28890.0
2020-10-29 11:30:00,48.02,48.07,47.85,47.98,111352.0,43.9628,44.0086,43.8072,43.9262,111352.0
2020-10-29 11:40:00,48.01,48.12,47.89,47.96,32642.0,43.9536,44.0543,43.8438,43.9079,32642.0
2020-10-29 11:50:00,47.99,48.2,47.92,47.92,25586.0,43.9353,44.1276,43.8712,43.8712,25586.0
2020-10-29 12:00:00,47.95,47.99,47.38,47.41,100374.0,43.8987,43.9353,43.3769,43.4043,100374.0
2020-10-29 12:10:00,47.38,47.52,47.29,47.38,16560.0,43.3769,43.505,43.2945,43.3769,16560.0
2020-10-29 12:20:00,47.35,47.39,47.14,47.23,27580.0,43.3494,43.386,43.1571,43.2395,27580.0
2020-10-29 12:30:00,47.24,47.45,47.21,47.45,8636.0,43.2487,43.441,43.2212,43.441,8636.0
2020-10-29 12:40:00,47.43,47.49,47.34,47.45,14476.0,43.4226,43.4776,43.3402,43.441,14476.0
2020-10-29 12:50:00,47.42,47.43,47.24,47.34,10800.0,43.4135,43.4226,43.2487,43.3402,10800.0
2020-10-29 13:00:00,47.28,47.34,47.19,47.19,14122.0,43.2853,43.3402,43.2029,43.2029,14122.0
2020-10-29 13:10:00,47.18,47.27,47.06,47.21,25310.0,43.1938,43.2762,43.0839,43.2212,25310.0
2020-10-29 13:20:00,47.22,47.31,47.11,47.31,13686.0,43.2304,43.3128,43.1297,43.3128,13686.0
2020-10-29 13:30:00,47.27,47.45,47.27,47.45,14410.0,43.2762,43.441,43.2762,43.441,14410.0
2020-10-29 13:40:00,47.49,47.58,47.38,47.38,19922.0,43.4776,43.56,43.3769,43.3769,19922.0
2020-10-29 13:50:00,47.41,47.66,47.41,47.64,19382.0,43.4043,43.6332,43.4043,43.6149,19382.0
2020-10-29 14:00:00,47.65,47.71,47.52,47.61,19656.0,43.6241,43.679,43.505,43.5874,19656.0
2020-10-29 14:10:00,47.62,47.75,47.58,47.71,5432.0,43.5966,43.7156,43.56,43.679,5432.0
2020-10-29 14:20:00,47.68,47.73,47.63,47.65,10458.0,43.6515,43.6973,43.6057,43.6241,10458.0
2020-10-29 14:30:00,47.66,47.7,47.52,47.56,10748.0,43.6332,43.6698,43.505,43.5417,10748.0
2020-10-29 14:40:00,47.56,47.6,47.38,47.38,9532.0,43.5417,43.5783,43.3769,43.3769,9532.0
2020-10-29 14:50:00,47.38,47.49,47.35,47.43,16754.0,43.3769,43.4776,43.3494,43.4226,16754.0
2020-10-29 15:00:00,47.44,47.61,47.43,47.51,19682.0,43.4318,43.5874,43.4226,43.4959,19682.0
2020-10-29 15:10:00,47.51,47.51,47.31,47.46,24146.0,43.4959,43.4959,43.3128,43.4501,24146.0
2020-10-29 15:20:00,47.46,47.53,47.37,47.37,22640.0,43.4501,43.5142,43.3677,43.3677,22640.0
2020-10-29 15:30:00,47.4,47.43,47.3,47.36,29800.0,43.3952,43.4226,43.3036,43.3586,29800.0
2020-10-29 15:40:00,47.38,47.51,47.33,47.43,22076.0,43.3769,43.4959,43.3311,43.4226,22076.0
2020-10-29 15:50:00,47.38,47.46,47.09,47.15,102716.0,43.3769,43.4501,43.1114,43.1663,102716.0
2020-10-30 09:30:00,46.82,47.01,46.53,46.54,29072.0,42.8642,43.0381,42.5987,42.6078,29072.0
2020-10-30 09:40:00,46.46,46.48,45.41,45.64,110756.0,42.5346,42.5529,41.5733,41.7839,110756.0
2020-10-30 09:50:00,45.62,46.43,45.62,46.29,64720.0,41.7656,42.5071,41.7656,42.379,64720.0
2020-10-30 10:00:00,46.29,46.62,46.24,46.36,22300.0,42.379,42.6811,42.3332,42.443,22300.0
2020-10-30 10:10:00,46.34,46.42,46.21,46.39,62342.0,42.4247,42.498,42.3057,42.4705,62342.0
2020-10-30 10:20:00,46.35,46.38,45.78,45.85,61090.0,42.4339,42.4614,41.9121,41.9761,61090.0
2020-10-30 10:30:00,45.9,45.92,45.61,45.77,33766.0,42.0219,42.0402,41.7564,41.9029,33766.0
2020-10-30 10:40:00,45.75,45.75,45.21,45.21,67364.0,41.8846,41.8846,41.3902,41.3902,67364.0
2020-10-30 10:50:00,45.13,45.31,44.95,44.95,26118.0,41.317,41.4818,41.1522,41.1522,26118.0
2020-10-30 11:00:00,45.01,45.5,44.98,45.44,43910.0,41.2071,41.6557,41.1796,41.6008,43910.0
2020-10-30 11:10:00,45.38,45.63,45.34,45.52,32114.0,41.5458,41.7747,41.5092,41.674,32114.0
2020-10-30 11:20:00,45.51,45.66,45.27,45.27,39614.0,41.6649,41.8022,41.4451,41.4451,39614.0
2020-10-30 11:30:00,45.27,45.35,45.17,45.24,20834.0,41.4451,41.5184,41.3536,41.4177,20834.0
2020-10-30 11:40:00,45.21,45.47,45.16,45.47,58566.0,41.3902,41.6282,41.3444,41.6282,58566.0
2020-10-30 11:50:00,45.45,45.52,45.19,45.23,27806.0,41.6099,41.674,41.3719,41.4085,27806.0
2020-10-30 12:00:00,45.22,45.52,45.22,45.37,26840.0,41.3994,41.674,41.3994,41.5367,26840.0
2020-10-30 12:10:00,45.42,45.63,45.37,45.63,16966.0,41.5825,41.7747,41.5367,41.7747,16966.0
2020-10-30 12:20:00,45.63,46.06,45.55,45.83,70896.0,41.7747,42.1684,41.7015,41.9578,70896.0
2020-10-30 12:30:00,45.82,45.84,45.63,45.71,11460.0,41.9487,41.967,41.7747,41.848,11460.0
2020-10-30 12:40:00,45.7,45.84,45.67,45.83,21276.0,41.8388,41.967,41.8113,41.9578,21276.0
2020-10-30 12:50:00,45.81,45.83,45.59,45.59,51796.0,41.9395,41.9578,41.7381,41.7381,51796.0
2020-10-30 13:00:00,45.57,45.86,45.55,45.69,27376.0,41.7198,41.9853,41.7015,41.8297,27376.0
2020-10-30 13:10:00,45.65,45.65,45.49,45.55,9130.0,41.793,41.793,41.6466,41.7015,9130.0
2020-10-30 13:20:00,45.59,45.73,45.48,45.73,21740.0,41.7381,41.8663,41.6374,41.8663,21740.0
2020-10-30 13:30:00,45.7,45.7,45.49,45.58,9368.0,41.8388,41.8388,41.6466,41.7289,9368.0
2020-10-30 13:40:00,45.54,45.6,45.44,45.52,15500.0,41.6923,41.7473,41.6008,41.674,15500.0
2020-10-30 13:50:00,45.54,45.65,45.44,45.65,16798.0,41.6923,41.793,41.6008,41.793,16798.0
2020-10-30 14:00:00,45.61,45.95,45.57,45.91,36342.0,41.7564,42.0677,41.7198,42.0311,36342.0
2020-10-30 14:10:00,45.94,45.97,45.7,45.7,43722.0,42.0585,42.086,41.8388,41.8388,43722.0
2020-10-30 14:20:00,45.74,45.8,45.35,45.43,17664.0,41.8754,41.9304,41.5184,41.5916,17664.0
2020-10-30 14:30:00,45.37,45.61,45.33,45.59,31252.0,41.5367,41.7564,41.5001,41.7381,31252.0
2020-10-30 14:40:00,45.56,45.56,45.35,45.52,13174.0,41.7106,41.7106,41.5184,41.674,13174.0
2020-10-30 14:50:00,45.52,45.58,45.4,45.49,27816.0,41.674,41.7289,41.5642,41.6466,27816.0
2020-10-30 15:00:00,45.48,45.5,45.36,45.43,27030.0,41.6374,41.6557,41.5275,41.5916,27030.0
2020-10-30 15:10:00,45.42,45.54,45.42,45.52,24758.0,41.5825,41.6923,41.5825,41.674,24758.0
2020-10-30 15:20:00,45.52,45.59,45.28,45.35,37616.0,41.674,41.7381,41.4543,41.5184,37616.0
2020-10-30 15:30:00,45.4,45.47,45.22,45.29,53496.0,41.5642,41.6282,41.3994,41.4635,53496.0
2020-10-30 15:40:00,45.29,45.35,45.15,45.23,109474.0,41.4635,41.5184,41.3353,41.4085,109474.0
2020-10-30 15:50:00,45.24,45.67,45.24,45.59,216776.0,41.4177,41.8113,41.4177,41.7381,216776.0
2020-11-02 09:30:00,46.09,46.85,46.09,46.74,31190.0,42.1959,42.8916,42.1959,42.7909,31190.0
2020-11-02 09:40:00,46.71,46.83,46.02,46.33,69324.0,42.7635,42.8733,42.1318,42.4156,69324.0
2020-11-02 09:50:00,46.34,46.79,46.34,46.52,39580.0,42.4247,42.8367,42.4247,42.5895,39580.0
2020-11-02 10:00:00,46.59,46.63,46.3,46.35,44658.0,42.6536,42.6902,42.3881,42.4339,44658.0
2020-11-02 10:10:00,46.31,46.58,46.26,46.56,37900.0,42.3973,42.6445,42.3515,42.6261,37900.0
2020-11-02 10:20:00,46.53,46.58,46.32,46.49,18098.0,42.5987,42.6445,42.4064,42.5621,18098.0
2020-11-02 10:30:00,46.48,46.56,46.15,46.2,38480.0,42.5529,42.6261,42.2508,42.2966,38480.0
2020-11-02 10:40:00,46.18,46.23,45.9,46.13,32914.0,42.2783,42.324,42.0219,42.2325,32914.0
2020-11-02 10:50:00,46.15,46.25,46.04,46.12,100900.0,42.2508,42.3423,42.1501,42.2233,100900.0
2020-11-02 11:00:00,46.12,46.13,45.97,46.05,48254.0,42.2233,42.2325,42.086,42.1592,48254.0
2020-11-02 11:10:00,46.06,46.08,45.7,45.71,28634.0,42.1684,42.1867,41.8388,41.848,28634.0
2020-11-02 11:20:00,45.71,45.89,45.6,45.82,34752.0,41.848,42.0128,41.7473,41.9487,34752.0
2020-11-02 11:30:00,45.82,45.82,45.49,45.58,19464.0,41.9487,41.9487,41.6466,41.7289,19464.0
2020-11-02 11:40:00,45.57,46.01,45.57,46.0,37346.0,41.7198,42.1226,41.7198,42.1135,37346.0
2020-11-02 11:50:00,45.96,45.96,45.75,45.84,18896.0,42.0768,42.0768,41.8846,41.967,18896.0
2020-11-02 12:00:00,45.82,45.83,45.7,45.81,13528.0,41.9487,41.9578,41.8388,41.9395,13528.0
2020-11-02 12:10:00,45.81,45.98,45.81,45.92,21310.0,41.9395,42.0952,41.9395,42.0402,21310.0
2020-11-02 12:20:00,45.93,46.02,45.93,45.94,19628.0,42.0494,42.1318,42.0494,42.0585,19628.0
2020-11-02 12:30:00,45.97,45.98,45.73,45.77,9078.0,42.086,42.0952,41.8663,41.9029,9078.0
2020-11-02 12:40:00,45.76,45.76,45.62,45.69,24692.0,41.8937,41.8937,41.7656,41.8297,24692.0
2020-11-02 12:50:00,45.69,45.87,45.65,45.8,33936.0,41.8297,41.9944,41.793,41.9304,33936.0
2020-11-02 13:00:00,45.82,45.85,45.69,45.79,20600.0,41.9487,41.9761,41.8297,41.9212,20600.0
2020-11-02 13:10:00,45.77,45.77,45.43,45.47,20560.0,41.9029,41.9029,41.5916,41.6282,20560.0
2020-11-02 13:20:00,45.49,45.57,45.45,45.57,12588.0,41.6466,41.7198,41.6099,41.7198,12588.0
2020-11-02 13:30:00,45.61,45.61,45.38,45.45,11348.0,41.7564,41.7564,41.5458,41.6099,11348.0
2020-11-02 13:40:00,45.45,45.52,45.3,45.31,20720.0,41.6099,41.674,41.4726,41.4818,20720.0
2020-11-02 13:50:00,45.29,45.33,45.16,45.18,27406.0,41.4635,41.5001,41.3444,41.3627,27406.0
2020-11-02 14:00:00,45.16,45.42,45.16,45.23,19934.0,41.3444,41.5825,41.3444,41.4085,19934.0
2020-11-02 14:10:00,45.25,45.28,45.2,45.26,7534.0,41.4268,41.4543,41.3811,41.436,7534.0
2020-11-02 14:20:00,45.26,45.38,45.25,45.38,30512.0,41.436,41.5458,41.4268,41.5458,30512.0
2020-11-02 14:30:00,45.4,45.45,45.29,45.39,21500.0,41.5642,41.6099,41.4635,41.555,21500.0
2020-11-02 14:40:00,45.38,45.55,45.36,45.46,14860.0,41.5458,41.7015,41.5275,41.6191,14860.0
2020-11-02 14:50:00,45.46,45.52,45.4,45.5,18214.0,41.6191,41.674,41.5642,41.6557,18214.0
2020-11-02 15:00:00,45.49,45.59,45.48,45.59,13898.0,41.6466,41.7381,41.6374,41.7381,13898.0
2020-11-02 15:10:00,45.62,45.95,45.62,45.9,54062.0,41.7656,42.0677,41.7656,42.0219,54062.0
2020-11-02 15:20:00,45.91,45.99,45.84,45.86,26222.0,42.0311,42.1043,41.967,41.9853,26222.0
2020-11-02 15:30:00,45.91,45.97,45.77,45.77,26358.0,42.0311,42.086,41.9029,41.9029,26358.0
2020-11-02 15:40:00,45.77,45.99,45.77,45.98,46312.0,41.9029,42.1043,41.9029,42.0952,46312.0
2020-11-02 15:50:00,45.99,46.11,45.88,46.06,113756.0,42.1043,42.2142,42.0036,42.1684,113756.0
2020-11-03 09:30:00,46.59,46.69,46.29,46.55,28924.0,42.6536,42.7452,42.379,42.617,28924.0
2020-11-03 09:40:00,46.62,47.32,46.62,47.2,54354.0,42.6811,43.3219,42.6811,43.2121,54354.0
2020-11-03 09:50:00,47.24,47.49,47.21,47.3,37554.0,43.2487,43.4776,43.2212,43.3036,37554.0
2020-11-03 10:00:00,47.35,47.43,47.09,47.41,39022.0,43.3494,43.4226,43.1114,43.4043,39022.0
2020-11-03 10:10:00,47.38,47.41,47.16,47.25,22740.0,43.3769,43.4043,43.1755,43.2579,22740.0
2020-11-03 10:20:00,47.23,47.49,47.18,47.24,34808.0,43.2395,43.4776,43.1938,43.2487,34808.0
2020-11-03 10:30:00,47.27,47.4,47.21,47.4,11084.0,43.2762,43.3952,43.2212,43.3952,11084.0
2020-11-03 10:40:00,47.34,47.62,47.3,47.48,18716.0,43.3402,43.5966,43.3036,43.4684,18716.0
2020-11-03 10:50:00,47.48,47.57,47.41,47.57,41290.0,43.4684,43.5508,43.4043,43.5508,41290.0
2020-11-03 11:00:00,47.65,47.71,47.46,47.65,54880.0,43.6241,43.679,43.4501,43.6241,54880.0
2020-11-03 11:10:00,47.63,47.85,47.61,47.77,36856.0,43.6057,43.8072,43.5874,43.7339,36856.0
2020-11-03 11:20:00,47.8,47.93,47.71,47.73,25864.0,43.7614,43.8804,43.679,43.6973,25864.0
2020-11-03 11:30:00,47.73,47.91,47.73,47.84,27848.0,43.6973,43.8621,43.6973,43.798,27848.0
2020-11-03 11:40:00,47.85,48.04,47.83,48.01,40158.0,43.8072,43.9811,43.7888,43.9536,40158.0
2020-11-03 11:50:00,48.02,48.08,47.94,48.01,36942.0,43.9628,44.0177,43.8896,43.9536,36942.0
2020-11-03 12:00:00,47.97,48.19,47.97,48.19,42686.0,43.917,44.1184,43.917,44.1184,42686.0
2020-11-03 12:10:00,48.2,48.24,48.06,48.12,28856.0,44.1276,44.1642,43.9994,44.0543,28856.0
2020-11-03 12:20:00,48.15,48.24,48.1,48.19,24028.0,44.0818,44.1642,44.036,44.1184,24028.0
2020-11-03 12:30:00,48.21,48.3,48.04,48.08,47928.0,44.1367,44.2191,43.9811,44.0177,47928.0
2020-11-03 12:40:00,48.05,48.13,47.98,48.13,23718.0,43.9903,44.0635,43.9262,44.0635,23718.0
2020-11-03 12:50:00,48.12,48.15,47.98,48.06,19842.0,44.0543,44.0818,43.9262,43.9994,19842.0
2020-11-03 13:00:00,48.1,48.12,48.02,48.12,12452.0,44.036,44.0543,43.9628,44.0543,12452.0
2020-11-03 13:10:00,48.11,48.15,47.99,48.13,15916.0,44.0452,44.0818,43.9353,44.0635,15916.0
2020-11-03 13:20:00,48.13,48.18,48.02,48.09,15718.0,44.0635,44.1093,43.9628,44.0269,15718.0
2020-11-03 13:30:00,48.15,48.16,47.99,48.04,15444.0,44.0818,44.091,43.9353,43.9811,15444.0
2020-11-03 13:40:00,48.06,48.13,48.04,48.05,18964.0,43.9994,44.0635,43.9811,43.9903,18964.0
2020-11-03 13:50:00,48.03,48.04,47.88,47.96,19610.0,43.9719,43.9811,43.8346,43.9079,19610.0
2020-11-03 14:00:00,47.98,48.01,47.96,47.99,29116.0,43.9262,43.9536,43.9079,43.9353,29116.0
2020-11-03 14:10:00,47.99,48.34,47.99,48.12,23114.0,43.9353,44.2558,43.9353,44.0543,23114.0
2020-11-03 14:20:00,48.13,48.15,48.05,48.08,20082.0,44.0635,44.0818,43.9903,44.0177,20082.0
2020-11-03 14:30:00,48.12,48.28,48.08,48.22,25132.0,44.0543,44.2008,44.0177,44.1459,25132.0
2020-11-03 14:40:00,48.24,48.35,48.23,48.35,21920.0,44.1642,44.2649,44.1551,44.2649,21920.0
2020-11-03 14:50:00,48.35,48.36,48.2,48.24,31464.0,44.2649,44.2741,44.1276,44.1642,31464.0
2020-11-03 15:00:00,48.2,48.27,48.06,48.24,30454.0,44.1276,44.1917,43.9994,44.1642,30454.0
2020-11-03 15:10:00,48.2,48.26,48.13,48.24,20964.0,44.1276,44.1825,44.0635,44.1642,20964.0
2020-11-03 15:20:00,48.27,48.28,48.12,48.27,22016.0,44.1917,44.2008,44.0543,44.1917,22016.0
2020-11-03 15:30:00,48.27,48.34,48.21,48.32,38042.0,44.1917,44.2558,44.1367,44.2374,38042.0
2020-11-03 15:40:00,48.31,48.38,48.2,48.24,48206.0,44.2283,44.2924,44.1276,44.1642,48206.0
2020-11-03 15:50:00,48.24,48.32,48.1,48.1,124206.0,44.1642,44.2374,44.036,44.036,124206.0
2020-11-04 09:30:00,48.24,49.17,48.24,48.86,38790.0,44.1642,45.0156,44.1642,44.7318,38790.0
2020-11-04 09:40:00,48.86,49.38,48.71,49.29,35562.0,44.7318,45.2079,44.5945,45.1255,35562.0
2020-11-04 09:50:00,49.18,49.31,48.76,48.99,82664.0,45.0248,45.1438,44.6403,44.8508,82664.0
2020-11-04 10:00:00,48.94,48.98,48.58,48.77,30462.0,44.8051,44.8417,44.4755,44.6494,30462.0
2020-11-04 10:10:00,48.74,49.14,48.74,49.03,34120.0,44.622,44.9882,44.622,44.8875,34120.0
2020-11-04 10:20:00,49.0,49.16,48.68,48.68,18310.0,44.86,45.0065,44.567,44.567,18310.0
2020-11-04 10:30:00,48.84,49.07,48.84,48.98,75038.0,44.7135,44.9241,44.7135,44.8417,75038.0
2020-11-04 10:40:00,48.98,49.09,48.93,48.99,15704.0,44.8417,44.9424,44.7959,44.8508,15704.0
2020-11-04 10:50:00,49.03,49.21,48.97,49.01,25214.0,44.8875,45.0523,44.8325,44.8691,25214.0
2020-11-04 11:00:00,48.99,49.12,48.89,49.02,33552.0,44.8508,44.9699,44.7593,44.8783,33552.0
2020-11-04 11:10:00,49.01,49.07,48.98,49.07,22420.0,44.8691,44.9241,44.8417,44.9241,22420.0
2020-11-04 11:20:00,49.1,49.34,49.06,49.15,94850.0,44.9515,45.1713,44.9149,44.9973,94850.0
2020-11-04 11:30:00,49.13,49.23,48.96,49.08,20572.0,44.979,45.0706,44.8234,44.9332,20572.0
2020-11-04 11:40:00,49.09,49.15,48.99,49.08,18050.0,44.9424,44.9973,44.8508,44.9332,18050.0
2020-11-04 11:50:00,49.13,49.13,48.91,49.08,29854.0,44.979,44.979,44.7776,44.9332,29854.0
2020-11-04 12:00:00,49.06,49.31,49.06,49.25,10380.0,44.9149,45.1438,44.9149,45.0889,10380.0
2020-11-04 12:10:00,49.24,49.37,49.2,49.37,11996.0,45.0797,45.1987,45.0431,45.1987,11996.0
2020-11-04 12:20:00,49.38,49.38,49.21,49.21,4400.0,45.2079,45.2079,45.0523,45.0523,4400.0
2020-11-04 12:30:00,49.26,49.35,49.23,49.24,8834.0,45.098,45.1804,45.0706,45.0797,8834.0
2020-11-04 12:40:00,49.21,49.3,49.16,49.25,16826.0,45.0523,45.1346,45.0065,45.0889,16826.0
2020-11-04 12:50:00,49.27,49.28,49.13,49.19,17554.0,45.1072,45.1163,44.979,45.0339,17554.0
2020-11-04 13:00:00,49.13,49.29,49.13,49.27,26952.0,44.979,45.1255,44.979,45.1072,26952.0
2020-11-04 13:10:00,49.27,49.35,49.25,49.32,11382.0,45.1072,45.1804,45.0889,45.153,11382.0
2020-11-04 13:20:00,49.27,49.38,49.26,49.32,9834.0,45.1072,45.2079,45.098,45.153,9834.0
2020-11-04 13:30:00,49.31,49.52,49.31,49.44,11142.0,45.1438,45.3361,45.1438,45.2628,11142.0
2020-11-04 13:40:00,49.42,49.42,49.2,49.29,43794.0,45.2445,45.2445,45.0431,45.1255,43794.0
2020-11-04 13:50:00,49.29,49.59,49.28,49.57,13702.0,45.1255,45.4001,45.1163,45.3818,13702.0
2020-11-04 14:00:00,49.53,49.59,49.47,49.55,15650.0,45.3452,45.4001,45.2903,45.3635,15650.0
2020-11-04 14:10:00,49.57,49.57,49.45,49.48,10362.0,45.3818,45.3818,45.272,45.2994,10362.0
2020-11-04 14:20:00,49.45,49.57,49.4,49.41,9286.0,45.272,45.3818,45.2262,45.2354,9286.0
2020-11-04 14:30:00,49.41,49.56,49.35,49.52,24506.0,45.2354,45.3727,45.1804,45.3361,24506.0
2020-11-04 14:40:00,49.51,49.6,49.42,49.52,29780.0,45.3269,45.4093,45.2445,45.3361,29780.0
2020-11-04 14:50:00,49.52,49.84,49.52,49.79,33252.0,45.3361,45.629,45.3361,45.5832,33252.0
2020-11-04 15:00:00,49.8,49.8,49.47,49.57,69282.0,45.5924,45.5924,45.2903,45.3818,69282.0
2020-11-04 15:10:00,49.55,49.6,49.41,49.52,45230.0,45.3635,45.4093,45.2354,45.3361,45230.0
2020-11-04 15:20:00,49.52,49.57,49.39,49.4,77964.0,45.3361,45.3818,45.217,45.2262,77964.0
2020-11-04 15:30:00,49.41,49.58,49.39,49.5,184528.0,45.2354,45.391,45.217,45.3177,184528.0
2020-11-04 15:40:00,49.51,49.64,49.49,49.53,92456.0,45.3269,45.4459,45.3086,45.3452,92456.0
2020-11-04 15:50:00,49.49,49.59,49.35,49.4,189396.0,45.3086,45.4001,45.1804,45.2262,189396.0
2020-11-05 09:30:00,50.04,50.34,49.71,50.24,31426.0,45.8121,46.0868,45.51,45.9952,31426.0
2020-11-05 09:40:00,50.35,50.47,50.29,50.33,24040.0,46.0959,46.2058,46.041,46.0776,24040.0
2020-11-05 09:50:00,50.34,50.44,50.17,50.34,100122.0,46.0868,46.1783,45.9311,46.0868,100122.0
2020-11-05 10:00:00,50.34,50.83,50.33,50.83,131078.0,46.0868,46.5354,46.0776,46.5354,131078.0
2020-11-05 10:10:00,50.83,50.99,50.74,50.99,25856.0,46.5354,46.6819,46.453,46.6819,25856.0
2020-11-05 10:20:00,50.99,51.06,50.52,50.67,40642.0,46.6819,46.7459,46.2516,46.3889,40642.0
2020-11-05 10:30:00,50.62,50.76,50.47,50.49,61234.0,46.3431,46.4713,46.2058,46.2241,61234.0
2020-11-05 10:40:00,50.48,50.66,50.47,50.66,20000.0,46.2149,46.3797,46.2058,46.3797,20000.0
2020-11-05 10:50:00,50.62,50.65,50.46,50.65,24524.0,46.3431,46.3706,46.1966,46.3706,24524.0
2020-11-05 11:00:00,50.62,50.74,50.57,50.7,15730.0,46.3431,46.453,46.2973,46.4164,15730.0
2020-11-05 11:10:00,50.71,50.93,50.65,50.85,14358.0,46.4255,46.6269,46.3706,46.5537,14358.0
2020-11-05 11:20:00,50.88,50.92,50.66,50.73,17638.0,46.5812,46.6178,46.3797,46.4438,17638.0
2020-11-05 11:30:00,50.71,50.74,50.43,50.48,11004.0,46.4255,46.453,46.1692,46.2149,11004.0
2020-11-05 11:40:00,50.48,50.57,50.38,50.54,21276.0,46.2149,46.2973,46.1234,46.2699,21276.0
2020-11-05 11:50:00,50.52,50.55,50.42,50.49,26042.0,46.2516,46.279,46.16,46.2241,26042.0
2020-11-05 12:00:00,50.5,50.51,50.38,50.39,8008.0,46.2333,46.2424,46.1234,46.1326,8008.0
2020-11-05 12:10:00,50.44,50.48,50.26,50.26,33138.0,46.1783,46.2149,46.0135,46.0135,33138.0
2020-11-05 12:20:00,50.25,50.26,50.03,50.07,10566.0,46.0044,46.0135,45.803,45.8396,10566.0
2020-11-05 12:30:00,50.06,50.19,50.05,50.19,50784.0,45.8304,45.9495,45.8213,45.9495,50784.0
2020-11-05 12:40:00,50.2,50.29,50.09,50.09,58666.0,45.9586,46.041,45.8579,45.8579,58666.0
2020-11-05 12:50:00,50.09,50.16,50.04,50.04,11668.0,45.8579,45.922,45.8121,45.8121,11668.0
2020-11-05 13:00:00,50.02,50.16,50.02,50.11,16296.0,45.7938,45.922,45.7938,45.8762,16296.0
2020-11-05 13:10:00,50.08,50.13,49.91,49.95,11704.0,45.8487,45.8945,45.6931,45.7297,11704.0
2020-11-05 13:20:00,49.95,50.06,49.85,49.88,9212.0,45.7297,45.8304,45.6382,45.6656,9212.0
2020-11-05 13:30:00,49.89,50.18,49.84,50.13,20174.0,45.6748,45.9403,45.629,45.8945,20174.0
2020-11-05 13:40:00,50.08,50.16,50.05,50.1,14044.0,45.8487,45.922,45.8213,45.8671,14044.0
2020-11-05 13:50:00,50.1,50.1,49.89,50.01,19982.0,45.8671,45.8671,45.6748,45.7847,19982.0
2020-11-05 14:00:00,50.05,50.11,49.99,50.11,18270.0,45.8213,45.8762,45.7663,45.8762,18270.0
2020-11-05 14:10:00,50.1,50.1,50.0,50.02,9274.0,45.8671,45.8671,45.7755,45.7938,9274.0
2020-11-05 14:20:00,50.0,50.06,49.97,50.03,31328.0,45.7755,45.8304,45.748,45.803,31328.0
2020-11-05 14:30:00,50.01,50.07,49.99,49.99,22516.0,45.7847,45.8396,45.7663,45.7663,22516.0
2020-11-05 14:40:00,49.97,50.04,49.93,50.01,26054.0,45.748,45.8121,45.7114,45.7847,26054.0
2020-11-05 14:50:00,50.01,50.01,49.8,49.92,154152.0,45.7847,45.7847,45.5924,45.7023,154152.0
2020-11-05 15:00:00,49.91,49.91,49.65,49.71,41144.0,45.6931,45.6931,45.4551,45.51,41144.0
2020-11-05 15:10:00,49.7,49.74,49.59,49.66,31412.0,45.5009,45.5375,45.4001,45.4642,31412.0
2020-11-05 15:20:00,49.65,49.76,49.59,49.59,31928.0,45.4551,45.5558,45.4001,45.4001,31928.0
2020-11-05 15:30:00,49.62,49.7,49.29,49.43,67600.0,45.4276,45.5009,45.1255,45.2537,67600.0
2020-11-05 15:40:00,49.43,49.56,49.42,49.53,73260.0,45.2537,45.3727,45.2445,45.3452,73260.0
2020-11-05 15:50:00,49.55,49.65,49.46,49.48,205434.0,45.3635,45.4551,45.2811,45.2994,205434.0
2020-11-06 09:30:00,49.58,49.84,48.95,49.42,37408.0,45.391,45.629,44.8142,45.2445,37408.0
2020-11-06 09:40:00,49.38,49.71,49.3,49.71,10412.0,45.2079,45.51,45.1346,45.51,10412.0
2020-11-06 09:50:00,49.7,49.77,49.42,49.62,20206.0,45.5009,45.5649,45.2445,45.4276,20206.0
2020-11-06 10:00:00,49.63,49.64,49.46,49.5,11196.0,45.4368,45.4459,45.2811,45.3177,11196.0
2020-11-06 10:10:00,49.55,49.82,49.5,49.82,7686.0,45.3635,45.6107,45.3177,45.6107,7686.0
2020-11-06 10:20:00,49.78,50.02,49.62,49.77,31954.0,45.5741,45.7938,45.4276,45.5649,31954.0
2020-11-06 10:30:00,49.72,49.76,49.54,49.68,16766.0,45.5192,45.5558,45.3544,45.4825,16766.0
2020-11-06 10:40:00,49.62,49.64,49.51,49.61,8578.0,45.4276,45.4459,45.3269,45.4185,8578.0
2020-11-06 10:50:00,49.57,49.69,49.22,49.27,22984.0,45.3818,45.4917,45.0614,45.1072,22984.0
2020-11-06 11:00:00,49.32,49.58,49.27,49.58,15208.0,45.153,45.391,45.1072,45.391,15208.0
2020-11-06 11:10:00,49.61,49.64,49.23,49.35,16602.0,45.4185,45.4459,45.0706,45.1804,16602.0
2020-11-06 11:20:00,49.3,49.34,49.12,49.22,14372.0,45.1346,45.1713,44.9699,45.0614,14372.0
2020-11-06 11:30:00,49.24,49.43,49.1,49.27,9212.0,45.0797,45.2537,44.9515,45.1072,9212.0
2020-11-06 11:40:00,49.32,49.55,49.3,49.45,20798.0,45.153,45.3635,45.1346,45.272,20798.0
2020-11-06 11:50:00,49.49,49.63,49.37,49.39,16334.0,45.3086,45.4368,45.1987,45.217,16334.0
2020-11-06 12:00:00,49.36,49.54,49.35,49.5,38374.0,45.1896,45.3544,45.1804,45.3177,38374.0
2020-11-06 12:10:00,49.48,49.59,49.39,49.55,9120.0,45.2994,45.4001,45.217,45.3635,9120.0
2020-11-06 12:20:00,49.5,49.5,49.29,49.35,18838.0,45.3177,45.3177,45.1255,45.1804,18838.0
2020-11-06 12:30:00,49.38,49.49,49.35,49.44,39748.0,45.2079,45.3086,45.1804,45.2628,39748.0
2020-11-06 12:40:00,49.42,49.49,49.41,49.49,21148.0,45.2445,45.3086,45.2354,45.3086,21148.0
2020-11-06 12:50:00,49.44,49.58,49.43,49.49,14100.0,45.2628,45.391,45.2537,45.3086,14100.0
2020-11-06 13:00:00,49.49,49.68,49.49,49.58,17646.0,45.3086,45.4825,45.3086,45.391,17646.0
2020-11-06 13:10:00,49.56,49.71,49.53,49.69,7822.0,45.3727,45.51,45.3452,45.4917,7822.0
2020-11-06 13:20:00,49.69,49.69,49.6,49.64,10728.0,45.4917,45.4917,45.4093,45.4459,10728.0
2020-11-06 13:30:00,49.63,49.72,49.62,49.72,14678.0,45.4368,45.5192,45.4276,45.5192,14678.0
2020-11-06 13:40:00,49.71,49.89,49.71,49.86,14600.0,45.51,45.6748,45.51,45.6473,14600.0
2020-11-06 13:50:00,49.87,49.88,49.84,49.87,10574.0,45.6565,45.6656,45.629,45.6565,10574.0
2020-11-06 14:00:00,49.88,49.92,49.83,49.91,9854.0,45.6656,45.7023,45.6199,45.6931,9854.0
2020-11-06 14:10:00,49.9,49.91,49.84,49.85,12180.0,45.684,45.6931,45.629,45.6382,12180.0
2020-11-06 14:20:00,49.85,49.99,49.84,49.99,26484.0,45.6382,45.7663,45.629,45.7663,26484.0
2020-11-06 14:30:00,49.99,50.08,49.97,49.99,29990.0,45.7663,45.8487,45.748,45.7663,29990.0
2020-11-06 14:40:00,49.98,50.05,49.91,49.96,39722.0,45.7572,45.8213,45.6931,45.7389,39722.0
2020-11-06 14:50:00,49.97,50.0,49.85,49.88,29428.0,45.748,45.7755,45.6382,45.6656,29428.0
2020-11-06 15:00:00,49.88,49.95,49.84,49.95,37130.0,45.6656,45.7297,45.629,45.7297,37130.0
2020-11-06 15:10:00,49.96,49.97,49.83,49.94,20774.0,45.7389,45.748,45.6199,45.7206,20774.0
2020-11-06 15:20:00,49.94,49.98,49.8,49.82,31274.0,45.7206,45.7572,45.5924,45.6107,31274.0
2020-11-06 15:30:00,49.81,49.85,49.73,49.78,49398.0,45.6016,45.6382,45.5283,45.5741,49398.0
2020-11-06 15:40:00,49.79,50.0,49.78,49.98,61696.0,45.5832,45.7755,45.5741,45.7572,61696.0
2020-11-06 15:50:00,49.99,49.99,49.88,49.89,236402.0,45.7663,45.7663,45.6656,45.6748,236402.0
2020-11-09 09:30:00,48.66,48.66,45.84,46.06,789864.0,44.5487,44.5487,41.967,42.1684,789864.0
2020-11-09 09:40:00,46.04,46.35,43.97,44.0,340482.0,42.1501,42.4339,40.255,40.2824,340482.0
2020-11-09 09:50:00,44.02,45.08,43.98,44.9,315278.0,40.3008,41.2712,40.2641,41.1064,315278.0
2020-11-09 10:00:00,44.9,45.16,44.62,44.81,137552.0,41.1064,41.3444,40.8501,41.024,137552.0
2020-11-09 10:10:00,44.81,45.65,44.79,45.59,135854.0,41.024,41.793,41.0057,41.7381,135854.0
2020-11-09 10:20:00,45.6,46.88,45.58,46.85,124346.0,41.7473,42.9191,41.7289,42.8916,124346.0
2020-11-09 10:30:00,46.82,47.58,46.82,46.94,129774.0,42.8642,43.56,42.8642,42.974,129774.0
2020-11-09 10:40:00,46.92,47.02,46.79,46.79,51350.0,42.9557,43.0473,42.8367,42.8367,51350.0
2020-11-09 10:50:00,46.79,47.18,46.49,47.15,102110.0,42.8367,43.1938,42.5621,43.1663,102110.0
2020-11-09 11:00:00,47.15,47.49,47.12,47.46,37468.0,43.1663,43.4776,43.1388,43.4501,37468.0
2020-11-09 11:10:00,47.47,47.47,45.9,45.94,117646.0,43.4593,43.4593,42.0219,42.0585,117646.0
2020-11-09 11:20:00,46.01,46.08,45.52,45.71,109598.0,42.1226,42.1867,41.674,41.848,109598.0
2020-11-09 11:30:00,45.74,45.88,45.41,45.69,56582.0,41.8754,42.0036,41.5733,41.8297,56582.0
2020-11-09 11:40:00,45.68,45.68,45.45,45.48,30858.0,41.8205,41.8205,41.6099,41.6374,30858.0
2020-11-09 11:50:00,45.48,45.48,45.07,45.14,99264.0,41.6374,41.6374,41.262,41.3261,99264.0
2020-11-09 12:00:00,45.16,45.21,44.81,44.92,123096.0,41.3444,41.3902,41.024,41.1247,123096.0
2020-11-09 12:10:00,44.89,45.07,44.82,44.87,107196.0,41.0972,41.262,41.0332,41.0789,107196.0
2020-11-09 12:20:00,44.87,45.47,44.82,45.35,186950.0,41.0789,41.6282,41.0332,41.5184,186950.0
2020-11-09 12:30:00,45.35,45.4,45.23,45.35,74118.0,41.5184,41.5642,41.4085,41.5184,74118.0
2020-11-09 12:40:00,45.31,45.95,45.22,45.78,87306.0,41.4818,42.0677,41.3994,41.9121,87306.0
2020-11-09 12:50:00,45.84,46.08,45.65,45.66,55922.0,41.967,42.1867,41.793,41.8022,55922.0
2020-11-09 13:00:00,45.68,45.88,45.63,45.65,47980.0,41.8205,42.0036,41.7747,41.793,47980.0
2020-11-09 13:10:00,45.65,45.85,45.37,45.44,57922.0,41.793,41.9761,41.5367,41.6008,57922.0
2020-11-09 13:20:00,45.42,45.42,45.0,45.02,36526.0,41.5825,41.5825,41.198,41.2163,36526.0
2020-11-09 13:30:00,45.04,45.18,44.94,45.14,56526.0,41.2346,41.3627,41.143,41.3261,56526.0
2020-11-09 13:40:00,45.15,45.49,44.99,45.46,63902.0,41.3353,41.6466,41.1888,41.6191,63902.0
2020-11-09 13:50:00,45.49,46.0,45.49,45.86,54534.0,41.6466,42.1135,41.6466,41.9853,54534.0
2020-11-09 14:00:00,45.86,45.9,45.45,45.47,47418.0,41.9853,42.0219,41.6099,41.6282,47418.0
2020-11-09 14:10:00,45.47,45.47,45.26,45.38,55292.0,41.6282,41.6282,41.436,41.5458,55292.0
2020-11-09 14:20:00,45.38,45.58,45.23,45.52,57796.0,41.5458,41.7289,41.4085,41.674,57796.0
2020-11-09 14:30:00,45.55,45.82,45.5,45.74,87984.0,41.7015,41.9487,41.6557,41.8754,87984.0
2020-11-09 14:40:00,45.73,46.23,45.72,46.18,93358.0,41.8663,42.324,41.8571,42.2783,93358.0
2020-11-09 14:50:00,46.16,46.46,45.99,46.0,95684.0,42.2599,42.5346,42.1043,42.1135,95684.0
2020-11-09 15:00:00,45.99,46.17,45.83,46.08,102542.0,42.1043,42.2691,41.9578,42.1867,102542.0
2020-11-09 15:10:00,46.08,46.08,45.94,45.97,73010.0,42.1867,42.1867,42.0585,42.086,73010.0
2020-11-09 15:20:00,45.97,45.97,45.54,45.54,104572.0,42.086,42.086,41.6923,41.6923,104572.0
2020-11-09 15:30:00,45.54,45.6,45.35,45.55,163358.0,41.6923,41.7473,41.5184,41.7015,163358.0
2020-11-09 15:40:00,45.54,45.56,45.41,45.45,123512.0,41.6923,41.7106,41.5733,41.6099,123512.0
2020-11-09 15:50:00,45.45,45.45,44.88,44.89,328878.0,41.6099,41.6099,41.0881,41.0972,328878.0
2020-11-10 09:30:00,44.81,45.08,44.54,44.56,68538.0,41.024,41.2712,40.7768,40.7951,68538.0
2020-11-10 09:40:00,44.51,44.73,44.48,44.64,53462.0,40.7494,40.9508,40.7219,40.8684,53462.0
2020-11-10 09:50:00,44.6,44.64,44.5,44.55,63312.0,40.8317,40.8684,40.7402,40.786,63312.0
2020-11-10 10:00:00,44.51,44.7,44.44,44.66,72862.0,40.7494,40.9233,40.6853,40.8867,72862.0
2020-11-10 10:10:00,44.67,45.01,44.52,44.99,58404.0,40.8958,41.2071,40.7585,41.1888,58404.0
2020-11-10 10:20:00,45.02,45.02,44.85,44.85,33168.0,41.2163,41.2163,41.0606,41.0606,33168.0
2020-11-10 10:30:00,44.93,44.93,44.16,44.42,86794.0,41.1339,41.1339,40.4289,40.667,86794.0
2020-11-10 10:40:00,44.41,44.71,44.4,44.7,66950.0,40.6578,40.9325,40.6486,40.9233,66950.0
2020-11-10 10:50:00,44.74,44.86,44.68,44.74,29908.0,40.9599,41.0698,40.905,40.9599,29908.0
2020-11-10 11:00:00,44.79,45.24,44.74,45.22,37850.0,41.0057,41.4177,40.9599,41.3994,37850.0
2020-11-10 11:10:00,45.22,45.79,45.21,45.77,68740.0,41.3994,41.9212,41.3902,41.9029,68740.0
2020-11-10 11:20:00,45.77,46.25,45.76,46.17,62926.0,41.9029,42.3423,41.8937,42.2691,62926.0
2020-11-10 11:30:00,46.17,46.91,46.12,46.85,99486.0,42.2691,42.9466,42.2233,42.8916,99486.0
2020-11-10 11:40:00,46.82,46.97,46.43,46.78,126320.0,42.8642,43.0015,42.5071,42.8276,126320.0
2020-11-10 11:50:00,46.8,46.8,46.41,46.42,37788.0,42.8459,42.8459,42.4888,42.498,37788.0
2020-11-10 12:00:00,46.46,47.02,46.42,46.68,34994.0,42.5346,43.0473,42.498,42.736,34994.0
2020-11-10 12:10:00,46.68,46.69,46.21,46.24,47024.0,42.736,42.7452,42.3057,42.3332,47024.0
2020-11-10 12:20:00,46.23,46.37,46.04,46.06,63296.0,42.324,42.4522,42.1501,42.1684,63296.0
2020-11-10 12:30:00,46.06,46.08,45.56,45.8,32538.0,42.1684,42.1867,41.7106,41.9304,32538.0
2020-11-10 12:40:00,45.8,45.96,45.74,45.9,26476.0,41.9304,42.0768,41.8754,42.0219,26476.0
2020-11-10 12:50:00,45.87,46.03,45.67,46.03,42212.0,41.9944,42.1409,41.8113,42.1409,42212.0
2020-11-10 13:00:00,46.0,46.13,45.85,45.85,32900.0,42.1135,42.2325,41.9761,41.9761,32900.0
2020-11-10 13:10:00,45.87,45.98,45.81,45.83,30884.0,41.9944,42.0952,41.9395,41.9578,30884.0
2020-11-10 13:20:00,45.87,45.87,45.63,45.67,46588.0,41.9944,41.9944,41.7747,41.8113,46588.0
2020-11-10 13:30:00,45.63,45.67,45.43,45.62,31868.0,41.7747,41.8113,41.5916,41.7656,31868.0
2020-11-10 13:40:00,45.63,45.8,45.55,45.63,24130.0,41.7747,41.9304,41.7015,41.7747,24130.0
2020-11-10 13:50:00,45.62,45.7,45.52,45.6,19694.0,41.7656,41.8388,41.674,41.7473,19694.0
2020-11-10 14:00:00,45.63,45.74,45.55,45.55,23390.0,41.7747,41.8754,41.7015,41.7015,23390.0
2020-11-10 14:10:00,45.54,45.62,45.37,45.6,25974.0,41.6923,41.7656,41.5367,41.7473,25974.0
2020-11-10 14:20:00,45.59,45.7,45.48,45.6,29798.0,41.7381,41.8388,41.6374,41.7473,29798.0
2020-11-10 14:30:00,45.62,45.73,45.52,45.71,34120.0,41.7656,41.8663,41.674,41.848,34120.0
2020-11-10 14:40:00,45.72,45.8,45.68,45.71,21866.0,41.8571,41.9304,41.8205,41.848,21866.0
2020-11-10 14:50:00,45.7,46.15,45.7,46.13,69154.0,41.8388,42.2508,41.8388,42.2325,69154.0
2020-11-10 15:00:00,46.1,46.11,45.58,45.6,21688.0,42.205,42.2142,41.7289,41.7473,21688.0
2020-11-10 15:10:00,45.62,45.62,45.45,45.61,29674.0,41.7656,41.7656,41.6099,41.7564,29674.0
2020-11-10 15:20:00,45.61,45.66,45.6,45.65,20334.0,41.7564,41.8022,41.7473,41.793,20334.0
2020-11-10 15:30:00,45.65,45.69,45.45,45.48,45806.0,41.793,41.8297,41.6099,41.6374,45806.0
2020-11-10 15:40:00,45.47,45.65,45.45,45.6,74848.0,41.6282,41.793,41.6099,41.7473,74848.0
2020-11-10 15:50:00,45.61,45.65,45.42,45.51,206524.0,41.7564,41.793,41.5825,41.6649,206524.0
2020-11-11 09:30:00,46.0,46.0,45.38,45.94,38670.0,42.1135,42.1135,41.5458,42.0585,38670.0
2020-11-11 09:40:00,45.94,46.6,45.66,46.47,32316.0,42.0585,42.6628,41.8022,42.5438,32316.0
2020-11-11 09:50:00,46.48,46.74,46.3,46.49,44756.0,42.5529,42.7909,42.3881,42.5621,44756.0
2020-11-11 10:00:00,46.5,46.92,46.45,46.88,26096.0,42.5712,42.9557,42.5254,42.9191,26096.0
2020-11-11 10:10:00,46.88,46.97,46.65,46.65,24912.0,42.9191,43.0015,42.7085,42.7085,24912.0
2020-11-11 10:20:00,46.6,46.61,46.12,46.15,78472.0,42.6628,42.6719,42.2233,42.2508,78472.0
2020-11-11 10:30:00,46.26,46.72,46.25,46.59,27846.0,42.3515,42.7726,42.3423,42.6536,27846.0
2020-11-11 10:40:00,46.63,46.71,46.49,46.64,26432.0,42.6902,42.7635,42.5621,42.6994,26432.0
2020-11-11 10:50:00,46.63,46.84,46.57,46.83,7022.0,42.6902,42.8825,42.6353,42.8733,7022.0
2020-11-11 11:00:00,46.83,46.95,46.76,46.87,16688.0,42.8733,42.9832,42.8093,42.91,16688.0
2020-11-11 11:10:00,46.85,46.98,46.84,46.91,14138.0,42.8916,43.0107,42.8825,42.9466,14138.0
2020-11-11 11:20:00,46.95,47.07,46.9,46.93,22422.0,42.9832,43.0931,42.9374,42.9649,22422.0
2020-11-11 11:30:00,46.97,47.14,46.91,47.11,7784.0,43.0015,43.1571,42.9466,43.1297,7784.0
2020-11-11 11:40:00,47.12,47.19,46.99,47.06,28274.0,43.1388,43.2029,43.0198,43.0839,28274.0
2020-11-11 11:50:00,47.06,47.25,47.02,47.24,13056.0,43.0839,43.2579,43.0473,43.2487,13056.0
2020-11-11 12:00:00,47.26,47.42,47.18,47.38,21092.0,43.267,43.4135,43.1938,43.3769,21092.0
2020-11-11 12:10:00,47.41,47.44,47.22,47.24,43942.0,43.4043,43.4318,43.2304,43.2487,43942.0
2020-11-11 12:20:00,47.22,47.31,47.1,47.13,24778.0,43.2304,43.3128,43.1205,43.148,24778.0
2020-11-11 12:30:00,47.13,47.2,47.04,47.09,21734.0,43.148,43.2121,43.0656,43.1114,21734.0
2020-11-11 12:40:00,47.08,47.19,47.01,47.12,16378.0,43.1022,43.2029,43.0381,43.1388,16378.0
2020-11-11 12:50:00,47.12,47.27,47.1,47.15,35838.0,43.1388,43.2762,43.1205,43.1663,35838.0
2020-11-11 13:00:00,47.13,47.33,47.12,47.33,21232.0,43.148,43.3311,43.1388,43.3311,21232.0
2020-11-11 13:10:00,47.33,47.42,47.27,47.37,21938.0,43.3311,43.4135,43.2762,43.3677,21938.0
2020-11-11 13:20:00,47.42,47.47,47.35,47.38,23576.0,43.4135,43.4593,43.3494,43.3769,23576.0
2020-11-11 13:30:00,47.39,47.45,47.17,47.36,62710.0,43.386,43.441,43.1846,43.3586,62710.0
2020-11-11 13:40:00,47.36,47.4,47.23,47.35,36420.0,43.3586,43.3952,43.2395,43.3494,36420.0
2020-11-11 13:50:00,47.35,47.35,47.2,47.22,17500.0,43.3494,43.3494,43.2121,43.2304,17500.0
2020-11-11 14:00:00,47.22,47.41,47.22,47.41,10366.0,43.2304,43.4043,43.2304,43.4043,10366.0
2020-11-11 14:10:00,47.37,47.45,47.3,47.31,23390.0,43.3677,43.441,43.3036,43.3128,23390.0
2020-11-11 14:20:00,47.34,47.42,47.33,47.36,17818.0,43.3402,43.4135,43.3311,43.3586,17818.0
2020-11-11 14:30:00,47.34,47.54,47.34,47.49,26788.0,43.3402,43.5233,43.3402,43.4776,26788.0
2020-11-11 14:40:00,47.48,47.74,47.45,47.56,43696.0,43.4684,43.7065,43.441,43.5417,43696.0
2020-11-11 14:50:00,47.59,47.67,47.58,47.62,25114.0,43.5691,43.6424,43.56,43.5966,25114.0
2020-11-11 15:00:00,47.64,47.7,47.61,47.69,34806.0,43.6149,43.6698,43.5874,43.6607,34806.0
2020-11-11 15:10:00,47.7,47.96,47.69,47.83,66646.0,43.6698,43.9079,43.6607,43.7888,66646.0
2020-11-11 15:20:00,47.84,47.85,47.66,47.74,78064.0,43.798,43.8072,43.6332,43.7065,78064.0
2020-11-11 15:30:00,47.74,47.92,47.73,47.92,51694.0,43.7065,43.8712,43.6973,43.8712,51694.0
2020-11-11 15:40:00,47.91,48.05,47.88,48.05,89434.0,43.8621,43.9903,43.8346,43.9903,89434.0
2020-11-11 15:50:00,48.05,48.08,47.8,47.89,217846.0,43.9903,44.0177,43.7614,43.8438,217846.0
2020-11-12 09:30:00,47.22,48.22,47.22,47.43,110400.0,43.2304,44.1459,43.2304,43.4226,110400.0
2020-11-12 09:40:00,47.52,47.56,47.2,47.35,28060.0,43.505,43.5417,43.2121,43.3494,28060.0
2020-11-12 09:50:00,47.35,47.52,46.87,47.42,71320.0,43.3494,43.505,42.91,43.4135,71320.0
2020-11-12 10:00:00,47.42,47.63,47.22,47.29,64544.0,43.4135,43.6057,43.2304,43.2945,64544.0
2020-11-12 10:10:00,47.29,47.7,47.29,47.51,40560.0,43.2945,43.6698,43.2945,43.4959,40560.0
2020-11-12 10:20:00,47.54,47.54,47.12,47.21,24672.0,43.5233,43.5233,43.1388,43.2212,24672.0
2020-11-12 10:30:00,47.26,47.43,47.25,47.31,18242.0,43.267,43.4226,43.2579,43.3128,18242.0
2020-11-12 10:40:00,47.35,47.43,47.09,47.1,18034.0,43.3494,43.4226,43.1114,43.1205,18034.0
2020-11-12 10:50:00,47.11,47.18,47.01,47.15,19444.0,43.1297,43.1938,43.0381,43.1663,19444.0
2020-11-12 11:00:00,47.17,47.18,46.84,46.9,19272.0,43.1846,43.1938,42.8825,42.9374,19272.0
2020-11-12 11:10:00,46.9,46.92,46.64,46.65,22096.0,42.9374,42.9557,42.6994,42.7085,22096.0
2020-11-12 11:20:00,46.66,46.68,46.41,46.63,53980.0,42.7177,42.736,42.4888,42.6902,53980.0
2020-11-12 11:30:00,46.65,46.67,46.45,46.49,30234.0,42.7085,42.7269,42.5254,42.5621,30234.0
2020-11-12 11:40:00,46.43,46.6,46.16,46.55,37846.0,42.5071,42.6628,42.2599,42.617,37846.0
2020-11-12 11:50:00,46.6,46.71,46.47,46.71,41676.0,42.6628,42.7635,42.5438,42.7635,41676.0
2020-11-12 12:00:00,46.74,46.78,46.67,46.69,15290.0,42.7909,42.8276,42.7269,42.7452,15290.0
2020-11-12 12:10:00,46.69,46.8,46.62,46.66,16142.0,42.7452,42.8459,42.6811,42.7177,16142.0
2020-11-12 12:20:00,46.69,46.7,46.44,46.49,29050.0,42.7452,42.7543,42.5163,42.5621,29050.0
2020-11-12 12:30:00,46.5,46.55,46.44,46.48,24306.0,42.5712,42.617,42.5163,42.5529,24306.0
2020-11-12 12:40:00,46.42,46.42,46.12,46.12,20618.0,42.498,42.498,42.2233,42.2233,20618.0
2020-11-12 12:50:00,46.18,46.18,45.91,46.12,34570.0,42.2783,42.2783,42.0311,42.2233,34570.0
2020-11-12 13:00:00,46.14,46.23,46.01,46.06,26674.0,42.2416,42.324,42.1226,42.1684,26674.0
2020-11-12 13:10:00,46.06,46.24,45.95,46.13,69262.0,42.1684,42.3332,42.0677,42.2325,69262.0
2020-11-12 13:20:00,46.16,46.19,45.93,45.95,28512.0,42.2599,42.2874,42.0494,42.0677,28512.0
2020-11-12 13:30:00,45.91,46.31,45.87,46.21,34304.0,42.0311,42.3973,41.9944,42.3057,34304.0
2020-11-12 13:40:00,46.22,46.38,46.15,46.34,23242.0,42.3149,42.4614,42.2508,42.4247,23242.0
2020-11-12 13:50:00,46.34,46.38,46.22,46.24,18852.0,42.4247,42.4614,42.3149,42.3332,18852.0
2020-11-12 14:00:00,46.24,46.27,46.17,46.24,27408.0,42.3332,42.3607,42.2691,42.3332,27408.0
2020-11-12 14:10:00,46.24,46.25,46.05,46.17,30388.0,42.3332,42.3423,42.1592,42.2691,30388.0
2020-11-12 14:20:00,46.17,46.26,46.11,46.14,26074.0,42.2691,42.3515,42.2142,42.2416,26074.0
2020-11-12 14:30:00,46.13,46.2,46.07,46.09,27816.0,42.2325,42.2966,42.1775,42.1959,27816.0
2020-11-12 14:40:00,46.1,46.1,45.88,45.95,24890.0,42.205,42.205,42.0036,42.0677,24890.0
2020-11-12 14:50:00,45.95,46.23,45.9,46.02,36212.0,42.0677,42.324,42.0219,42.1318,36212.0
2020-11-12 15:00:00,46.04,46.13,45.87,46.02,43526.0,42.1501,42.2325,41.9944,42.1318,43526.0
2020-11-12 15:10:00,46.05,46.16,45.96,46.15,42494.0,42.1592,42.2599,42.0768,42.2508,42494.0
2020-11-12 15:20:00,46.15,46.21,46.07,46.2,58726.0,42.2508,42.3057,42.1775,42.2966,58726.0
2020-11-12 15:30:00,46.21,46.21,45.99,46.13,40964.0,42.3057,42.3057,42.1043,42.2325,40964.0
2020-11-12 15:40:00,46.14,46.15,45.93,46.0,84186.0,42.2416,42.2508,42.0494,42.1135,84186.0
2020-11-12 15:50:00,46.05,46.19,45.97,46.18,219204.0,42.1592,42.2874,42.086,42.2783,219204.0
2020-11-13 09:30:00,46.55,46.89,45.85,46.5,121334.0,42.617,42.9283,41.9761,42.5712,121334.0
2020-11-13 09:40:00,46.56,46.9,46.4,46.87,68212.0,42.6261,42.9374,42.4797,42.91,68212.0
2020-11-13 09:50:00,46.87,47.02,46.78,46.89,26238.0,42.91,43.0473,42.8276,42.9283,26238.0
2020-11-13 10:00:00,46.95,46.97,46.77,46.87,34040.0,42.9832,43.0015,42.8184,42.91,34040.0
2020-11-13 10:10:00,46.83,46.83,46.09,46.13,81478.0,42.8733,42.8733,42.1959,42.2325,81478.0
2020-11-13 10:20:00,46.11,46.21,45.79,46.08,96882.0,42.2142,42.3057,41.9212,42.1867,96882.0
2020-11-13 10:30:00,46.15,46.71,46.1,46.6,139190.0,42.2508,42.7635,42.205,42.6628,139190.0
2020-11-13 10:40:00,46.6,46.89,46.49,46.71,46142.0,42.6628,42.9283,42.5621,42.7635,46142.0
2020-11-13 10:50:00,46.76,46.93,46.69,46.69,23556.0,42.8093,42.9649,42.7452,42.7452,23556.0
2020-11-13 11:00:00,46.7,46.8,46.66,46.77,23186.0,42.7543,42.8459,42.7177,42.8184,23186.0
2020-11-13 11:10:00,46.75,46.9,46.68,46.73,29840.0,42.8001,42.9374,42.736,42.7818,29840.0
2020-11-13 11:20:00,46.75,46.88,46.42,46.42,49920.0,42.8001,42.9191,42.498,42.498,49920.0
2020-11-13 11:30:00,46.4,46.61,46.37,46.49,58110.0,42.4797,42.6719,42.4522,42.5621,58110.0
2020-11-13 11:40:00,46.49,46.55,46.29,46.51,47006.0,42.5621,42.617,42.379,42.5804,47006.0
2020-11-13 11:50:00,46.51,46.76,46.51,46.67,20262.0,42.5804,42.8093,42.5804,42.7269,20262.0
2020-11-13 12:00:00,46.66,46.88,46.65,46.85,14668.0,42.7177,42.9191,42.7085,42.8916,14668.0
2020-11-13 12:10:00,46.86,46.9,46.81,46.87,15362.0,42.9008,42.9374,42.855,42.91,15362.0
2020-11-13 12:20:00,46.85,46.89,46.76,46.76,15000.0,42.8916,42.9283,42.8093,42.8093,15000.0
2020-11-13 12:30:00,46.76,46.85,46.76,46.83,12180.0,42.8093,42.8916,42.8093,42.8733,12180.0
2020-11-13 12:40:00,46.83,46.88,46.77,46.83,16866.0,42.8733,42.9191,42.8184,42.8733,16866.0
2020-11-13 12:50:00,46.85,46.85,46.73,46.82,11718.0,42.8916,42.8916,42.7818,42.8642,11718.0
2020-11-13 13:00:00,46.82,46.82,46.7,46.74,18880.0,42.8642,42.8642,42.7543,42.7909,18880.0
2020-11-13 13:10:00,46.77,46.91,46.77,46.87,24268.0,42.8184,42.9466,42.8184,42.91,24268.0
2020-11-13 13:20:00,46.87,47.04,46.81,47.04,12040.0,42.91,43.0656,42.855,43.0656,12040.0
2020-11-13 13:30:00,47.02,47.19,46.97,47.19,32752.0,43.0473,43.2029,43.0015,43.2029,32752.0
2020-11-13 13:40:00,47.13,47.18,46.82,46.82,17214.0,43.148,43.1938,42.8642,42.8642,17214.0
2020-11-13 13:50:00,46.83,46.92,46.81,46.91,15964.0,42.8733,42.9557,42.855,42.9466,15964.0
2020-11-13 14:00:00,46.92,46.95,46.8,46.81,15648.0,42.9557,42.9832,42.8459,42.855,15648.0
2020-11-13 14:10:00,46.84,46.84,46.68,46.79,30476.0,42.8825,42.8825,42.736,42.8367,30476.0
2020-11-13 14:20:00,46.81,46.85,46.69,46.85,14468.0,42.855,42.8916,42.7452,42.8916,14468.0
2020-11-13 14:30:00,46.81,46.96,46.77,46.92,13622.0,42.855,42.9924,42.8184,42.9557,13622.0
2020-11-13 14:40:00,46.89,46.96,46.83,46.87,25906.0,42.9283,42.9924,42.8733,42.91,25906.0
2020-11-13 14:50:00,46.86,47.06,46.86,47.02,20090.0,42.9008,43.0839,42.9008,43.0473,20090.0
2020-11-13 15:00:00,46.98,47.02,46.92,46.99,17426.0,43.0107,43.0473,42.9557,43.0198,17426.0
2020-11-13 15:10:00,46.99,47.2,46.95,47.17,27662.0,43.0198,43.2121,42.9832,43.1846,27662.0
2020-11-13 15:20:00,47.17,47.22,47.07,47.07,33382.0,43.1846,43.2304,43.0931,43.0931,33382.0
2020-11-13 15:30:00,47.08,47.1,46.98,47.0,45066.0,43.1022,43.1205,43.0107,43.029,45066.0
2020-11-13 15:40:00,47.01,47.07,46.82,46.86,71684.0,43.0381,43.0931,42.8642,42.9008,71684.0
2020-11-13 15:50:00,46.82,46.91,46.7,46.78,199828.0,42.8642,42.9466,42.7543,42.8276,199828.0
2020-11-16 09:30:00,46.65,47.13,46.01,46.17,105788.0,42.7085,43.148,42.1226,42.2691,105788.0
2020-11-16 09:40:00,46.02,46.55,45.56,46.07,134364.0,42.1318,42.617,41.7106,42.1775,134364.0
2020-11-16 09:50:00,46.17,46.66,46.13,46.52,79600.0,42.2691,42.7177,42.2325,42.5895,79600.0
2020-11-16 10:00:00,46.58,47.13,46.46,46.98,66952.0,42.6445,43.148,42.5346,43.0107,66952.0
2020-11-16 10:10:00,46.98,47.01,46.63,46.73,46090.0,43.0107,43.0381,42.6902,42.7818,46090.0
2020-11-16 10:20:00,46.67,47.1,46.67,46.92,58242.0,42.7269,43.1205,42.7269,42.9557,58242.0
2020-11-16 10:30:00,46.9,47.24,46.9,47.23,35248.0,42.9374,43.2487,42.9374,43.2395,35248.0
2020-11-16 10:40:00,47.21,47.51,47.21,47.38,44356.0,43.2212,43.4959,43.2212,43.3769,44356.0
2020-11-16 10:50:00,47.37,47.56,47.24,47.49,26318.0,43.3677,43.5417,43.2487,43.4776,26318.0
2020-11-16 11:00:00,47.55,47.73,47.48,47.48,33876.0,43.5325,43.6973,43.4684,43.4684,33876.0
2020-11-16 11:10:00,47.49,47.61,47.37,47.48,28124.0,43.4776,43.5874,43.3677,43.4684,28124.0
2020-11-16 11:20:00,47.45,47.45,47.02,47.05,49912.0,43.441,43.441,43.0473,43.0747,49912.0
2020-11-16 11:30:00,47.06,47.27,47.01,47.27,39302.0,43.0839,43.2762,43.0381,43.2762,39302.0
2020-11-16 11:40:00,47.27,47.3,46.99,47.02,31320.0,43.2762,43.3036,43.0198,43.0473,31320.0
2020-11-16 11:50:00,46.97,47.18,46.96,47.07,35352.0,43.0015,43.1938,42.9924,43.0931,35352.0
2020-11-16 12:00:00,47.1,47.38,47.05,47.3,27590.0,43.1205,43.3769,43.0747,43.3036,27590.0
2020-11-16 12:10:00,47.3,47.31,47.1,47.26,21640.0,43.3036,43.3128,43.1205,43.267,21640.0
2020-11-16 12:20:00,47.28,47.32,47.13,47.16,24950.0,43.2853,43.3219,43.148,43.1755,24950.0
2020-11-16 12:30:00,47.15,47.15,47.05,47.1,22434.0,43.1663,43.1663,43.0747,43.1205,22434.0
2020-11-16 12:40:00,47.1,47.13,47.06,47.06,31570.0,43.1205,43.148,43.0839,43.0839,31570.0
2020-11-16 12:50:00,47.07,47.1,46.96,47.02,26198.0,43.0931,43.1205,42.9924,43.0473,26198.0
2020-11-16 13:00:00,47.02,47.05,46.94,47.04,17064.0,43.0473,43.0747,42.974,43.0656,17064.0
2020-11-16 13:10:00,47.02,47.11,46.97,47.06,23582.0,43.0473,43.1297,43.0015,43.0839,23582.0
2020-11-16 13:20:00,47.06,47.08,46.79,46.9,24360.0,43.0839,43.1022,42.8367,42.9374,24360.0
2020-11-16 13:30:00,46.91,47.05,46.87,46.97,23204.0,42.9466,43.0747,42.91,43.0015,23204.0
2020-11-16 13:40:00,46.97,46.97,46.67,46.7,35744.0,43.0015,43.0015,42.7269,42.7543,35744.0
2020-11-16 13:50:00,46.7,46.85,46.65,46.8,84772.0,42.7543,42.8916,42.7085,42.8459,84772.0
2020-11-16 14:00:00,46.85,46.88,46.67,46.88,20912.0,42.8916,42.9191,42.7269,42.9191,20912.0
2020-11-16 14:10:00,46.88,46.88,46.78,46.88,45514.0,42.9191,42.9191,42.8276,42.9191,45514.0
2020-11-16 14:20:00,46.88,47.09,46.83,47.09,72780.0,42.9191,43.1114,42.8733,43.1114,72780.0
2020-11-16 14:30:00,47.13,47.37,47.13,47.35,30136.0,43.148,43.3677,43.148,43.3494,30136.0
2020-11-16 14:40:00,47.34,47.55,47.34,47.39,44476.0,43.3402,43.5325,43.3402,43.386,44476.0
2020-11-16 14:50:00,47.38,47.49,47.32,47.37,38930.0,43.3769,43.4776,43.3219,43.3677,38930.0
2020-11-16 15:00:00,47.37,47.47,47.3,47.47,43402.0,43.3677,43.4593,43.3036,43.4593,43402.0
2020-11-16 15:10:00,47.48,47.59,47.43,47.59,44098.0,43.4684,43.5691,43.4226,43.5691,44098.0
2020-11-16 15:20:00,47.59,47.77,47.55,47.77,62412.0,43.5691,43.7339,43.5325,43.7339,62412.0
2020-11-16 15:30:00,47.77,47.78,47.64,47.67,68670.0,43.7339,43.7431,43.6149,43.6424,68670.0
2020-11-16 15:40:00,47.67,47.94,47.67,47.8,115002.0,43.6424,43.8896,43.6424,43.7614,115002.0
2020-11-16 15:50:00,47.8,48.01,47.68,47.96,366920.0,43.7614,43.9536,43.6515,43.9079,366920.0
2020-11-17 09:30:00,47.29,47.98,47.16,47.98,81698.0,43.2945,43.9262,43.1755,43.9262,81698.0
2020-11-17 09:40:00,48.1,48.12,47.57,47.86,25786.0,44.036,44.0543,43.5508,43.8163,25786.0
2020-11-17 09:50:00,47.9,47.93,47.5,47.56,22596.0,43.8529,43.8804,43.4867,43.5417,22596.0
2020-11-17 10:00:00,47.55,47.85,47.55,47.6,29962.0,43.5325,43.8072,43.5325,43.5783,29962.0
2020-11-17 10:10:00,47.6,47.7,47.43,47.5,42054.0,43.5783,43.6698,43.4226,43.4867,42054.0
2020-11-17 10:20:00,47.48,47.51,47.23,47.39,19494.0,43.4684,43.4959,43.2395,43.386,19494.0
2020-11-17 10:30:00,47.37,47.61,47.35,47.54,14644.0,43.3677,43.5874,43.3494,43.5233,14644.0
2020-11-17 10:40:00,47.57,47.66,47.4,47.65,22364.0,43.5508,43.6332,43.3952,43.6241,22364.0
2020-11-17 10:50:00,47.61,48.0,47.6,48.0,35088.0,43.5874,43.9445,43.5783,43.9445,35088.0
2020-11-17 11:00:00,47.99,48.03,47.78,47.99,22930.0,43.9353,43.9719,43.7431,43.9353,22930.0
2020-11-17 11:10:00,47.97,48.22,47.91,48.22,33816.0,43.917,44.1459,43.8621,44.1459,33816.0
2020-11-17 11:20:00,48.19,48.27,48.05,48.26,26880.0,44.1184,44.1917,43.9903,44.1825,26880.0
2020-11-17 11:30:00,48.23,48.23,47.92,47.98,18832.0,44.1551,44.1551,43.8712,43.9262,18832.0
2020-11-17 11:40:00,47.92,48.04,47.87,48.04,27330.0,43.8712,43.9811,43.8255,43.9811,27330.0
2020-11-17 11:50:00,48.02,48.16,47.97,48.03,24962.0,43.9628,44.091,43.917,43.9719,24962.0
2020-11-17 12:00:00,48.07,48.22,48.05,48.17,26384.0,44.0086,44.1459,43.9903,44.1001,26384.0
2020-11-17 12:10:00,48.17,48.37,48.16,48.33,12914.0,44.1001,44.2832,44.091,44.2466,12914.0
2020-11-17 12:20:00,48.33,48.38,48.2,48.35,33124.0,44.2466,44.2924,44.1276,44.2649,33124.0
2020-11-17 12:30:00,48.33,48.61,48.33,48.59,30550.0,44.2466,44.5029,44.2466,44.4846,30550.0
2020-11-17 12:40:00,48.57,48.68,48.52,48.62,31834.0,44.4663,44.567,44.4205,44.5121,31834.0
2020-11-17 12:50:00,48.64,48.81,48.61,48.78,30502.0,44.5304,44.686,44.5029,44.6586,30502.0
2020-11-17 13:00:00,48.76,48.83,48.75,48.81,40784.0,44.6403,44.7044,44.6311,44.686,40784.0
2020-11-17 13:10:00,48.81,48.87,48.67,48.8,15028.0,44.686,44.741,44.5579,44.6769,15028.0
2020-11-17 13:20:00,48.76,48.92,48.76,48.78,17418.0,44.6403,44.7868,44.6403,44.6586,17418.0
2020-11-17 13:30:00,48.76,48.87,48.73,48.83,30418.0,44.6403,44.741,44.6128,44.7044,30418.0
2020-11-17 13:40:00,48.81,48.87,48.61,48.61,18646.0,44.686,44.741,44.5029,44.5029,18646.0
2020-11-17 13:50:00,48.61,48.66,48.55,48.58,16074.0,44.5029,44.5487,44.448,44.4755,16074.0
2020-11-17 14:00:00,48.59,48.72,48.58,48.7,18928.0,44.4846,44.6037,44.4755,44.5853,18928.0
2020-11-17 14:10:00,48.7,48.9,48.69,48.86,19290.0,44.5853,44.7684,44.5762,44.7318,19290.0
2020-11-17 14:20:00,48.85,48.91,48.76,48.8,17830.0,44.7227,44.7776,44.6403,44.6769,17830.0
2020-11-17 14:30:00,48.82,48.93,48.82,48.87,24734.0,44.6952,44.7959,44.6952,44.741,24734.0
2020-11-17 14:40:00,48.87,48.89,48.79,48.79,26974.0,44.741,44.7593,44.6677,44.6677,26974.0
2020-11-17 14:50:00,48.78,48.89,48.7,48.85,55160.0,44.6586,44.7593,44.5853,44.7227,55160.0
2020-11-17 15:00:00,48.85,48.87,48.52,48.52,29352.0,44.7227,44.741,44.4205,44.4205,29352.0
2020-11-17 15:10:00,48.52,48.55,48.32,48.41,28404.0,44.4205,44.448,44.2374,44.3198,28404.0
2020-11-17 15:20:00,48.41,48.44,48.28,48.4,35032.0,44.3198,44.3473,44.2008,44.3107,35032.0
2020-11-17 15:30:00,48.39,48.53,48.31,48.4,60996.0,44.3015,44.4297,44.2283,44.3107,60996.0
2020-11-17 15:40:00,48.38,48.55,48.38,48.51,71562.0,44.2924,44.448,44.2924,44.4114,71562.0
2020-11-17 15:50:00,48.51,48.51,48.24,48.35,347490.0,44.4114,44.4114,44.1642,44.2649,347490.0
2020-11-18 09:30:00,48.47,48.95,48.34,48.58,78952.0,44.3748,44.8142,44.2558,44.4755,78952.0
2020-11-18 09:40:00,48.68,49.17,48.59,48.7,19820.0,44.567,45.0156,44.4846,44.5853,19820.0
2020-11-18 09:50:00,48.69,48.92,48.26,48.67,56446.0,44.5762,44.7868,44.1825,44.5579,56446.0
2020-11-18 10:00:00,48.67,49.0,48.66,48.99,47716.0,44.5579,44.86,44.5487,44.8508,47716.0
2020-11-18 10:10:00,49.0,49.04,48.67,48.82,74680.0,44.86,44.8966,44.5579,44.6952,74680.0
2020-11-18 10:20:00,48.82,48.95,48.74,48.78,37108.0,44.6952,44.8142,44.622,44.6586,37108.0
2020-11-18 10:30:00,48.77,48.88,48.75,48.77,36344.0,44.6494,44.7501,44.6311,44.6494,36344.0
2020-11-18 10:40:00,48.77,48.88,48.77,48.84,11196.0,44.6494,44.7501,44.6494,44.7135,11196.0
2020-11-18 10:50:00,48.84,48.85,48.6,48.72,103556.0,44.7135,44.7227,44.4938,44.6037,103556.0
2020-11-18 11:00:00,48.74,49.16,48.72,49.16,46544.0,44.622,45.0065,44.6037,45.0065,46544.0
2020-11-18 11:10:00,49.13,49.16,48.51,48.52,108308.0,44.979,45.0065,44.4114,44.4205,108308.0
2020-11-18 11:20:00,48.59,48.81,48.53,48.65,57840.0,44.4846,44.686,44.4297,44.5396,57840.0
2020-11-18 11:30:00,48.69,48.69,48.49,48.56,75114.0,44.5762,44.5762,44.3931,44.4572,75114.0
2020-11-18 11:40:00,48.54,48.66,48.41,48.46,46332.0,44.4389,44.5487,44.3198,44.3656,46332.0
2020-11-18 11:50:00,48.47,48.51,48.39,48.51,57514.0,44.3748,44.4114,44.3015,44.4114,57514.0
2020-11-18 12:00:00,48.5,48.6,48.42,48.47,19790.0,44.4022,44.4938,44.329,44.3748,19790.0
2020-11-18 12:10:00,48.49,48.7,48.42,48.69,64968.0,44.3931,44.5853,44.329,44.5762,64968.0
2020-11-18 12:20:00,48.71,49.08,48.71,48.95,31964.0,44.5945,44.9332,44.5945,44.8142,31964.0
2020-11-18 12:30:00,48.99,48.99,48.81,48.91,8244.0,44.8508,44.8508,44.686,44.7776,8244.0
2020-11-18 12:40:00,48.88,48.9,48.77,48.9,20138.0,44.7501,44.7684,44.6494,44.7684,20138.0
2020-11-18 12:50:00,48.91,48.92,48.74,48.76,25384.0,44.7776,44.7868,44.622,44.6403,25384.0
2020-11-18 13:00:00,48.76,48.87,48.76,48.83,13056.0,44.6403,44.741,44.6403,44.7044,13056.0
2020-11-18 13:10:00,48.8,48.83,48.66,48.68,11828.0,44.6769,44.7044,44.5487,44.567,11828.0
2020-11-18 13:20:00,48.66,48.67,48.35,48.35,40792.0,44.5487,44.5579,44.2649,44.2649,40792.0
2020-11-18 13:30:00,48.35,48.56,48.33,48.56,31976.0,44.2649,44.4572,44.2466,44.4572,31976.0
2020-11-18 13:40:00,48.53,48.56,48.35,48.35,32132.0,44.4297,44.4572,44.2649,44.2649,32132.0
2020-11-18 13:50:00,48.35,48.44,48.31,48.4,45020.0,44.2649,44.3473,44.2283,44.3107,45020.0
2020-11-18 14:00:00,48.37,48.92,48.34,48.78,74066.0,44.2832,44.7868,44.2558,44.6586,74066.0
2020-11-18 14:10:00,48.78,48.83,48.65,48.72,28156.0,44.6586,44.7044,44.5396,44.6037,28156.0
2020-11-18 14:20:00,48.7,48.84,48.68,48.84,44834.0,44.5853,44.7135,44.567,44.7135,44834.0
2020-11-18 14:30:00,48.83,48.92,48.73,48.82,27278.0,44.7044,44.7868,44.6128,44.6952,27278.0
2020-11-18 14:40:00,48.82,48.85,48.74,48.78,28982.0,44.6952,44.7227,44.622,44.6586,28982.0
2020-11-18 14:50:00,48.78,48.92,48.74,48.85,37866.0,44.6586,44.7868,44.622,44.7227,37866.0
2020-11-18 15:00:00,48.82,48.85,48.67,48.83,38270.0,44.6952,44.7227,44.5579,44.7044,38270.0
2020-11-18 15:10:00,48.82,48.88,48.72,48.77,24484.0,44.6952,44.7501,44.6037,44.6494,24484.0
2020-11-18 15:20:00,48.74,48.83,48.7,48.76,36762.0,44.622,44.7044,44.5853,44.6403,36762.0
2020-11-18 15:30:00,48.77,48.91,48.66,48.78,50758.0,44.6494,44.7776,44.5487,44.6586,50758.0
2020-11-18 15:40:00,48.79,48.86,48.68,48.8,101242.0,44.6677,44.7318,44.567,44.6769,101242.0
2020-11-18 15:50:00,48.84,48.84,48.47,48.58,234690.0,44.7135,44.7135,44.3748,44.4755,234690.0
2020-11-19 09:30:00,49.15,49.65,48.96,49.24,95596.0,44.9973,45.4551,44.8234,45.0797,95596.0
2020-11-19 09:40:00,49.38,49.5,49.19,49.38,57632.0,45.2079,45.3177,45.0339,45.2079,57632.0
2020-11-19 09:50:00,49.43,49.8,49.42,49.68,49112.0,45.2537,45.5924,45.2445,45.4825,49112.0
2020-11-19 10:00:00,49.62,49.62,49.29,49.43,38506.0,45.4276,45.4276,45.1255,45.2537,38506.0
2020-11-19 10:10:00,49.54,49.67,49.34,49.43,39550.0,45.3544,45.4734,45.1713,45.2537,39550.0
2020-11-19 10:20:00,49.42,49.47,49.29,49.42,56190.0,45.2445,45.2903,45.1255,45.2445,56190.0
2020-11-19 10:30:00,49.44,49.56,49.41,49.43,40108.0,45.2628,45.3727,45.2354,45.2537,40108.0
2020-11-19 10:40:00,49.44,49.98,49.44,49.95,46908.0,45.2628,45.7572,45.2628,45.7297,46908.0
2020-11-19 10:50:00,49.92,49.95,49.74,49.76,39732.0,45.7023,45.7297,45.5375,45.5558,39732.0
2020-11-19 11:00:00,49.74,49.83,49.6,49.62,40146.0,45.5375,45.6199,45.4093,45.4276,40146.0
2020-11-19 11:10:00,49.63,49.85,49.46,49.77,32848.0,45.4368,45.6382,45.2811,45.5649,32848.0
2020-11-19 11:20:00,49.79,50.09,49.76,50.08,85794.0,45.5832,45.8579,45.5558,45.8487,85794.0
2020-11-19 11:30:00,50.08,50.38,49.79,49.92,152278.0,45.8487,46.1234,45.5832,45.7023,152278.0
2020-11-19 11:40:00,49.93,49.99,49.62,49.7,76416.0,45.7114,45.7663,45.4276,45.5009,76416.0
2020-11-19 11:50:00,49.67,50.17,49.54,49.97,55292.0,45.4734,45.9311,45.3544,45.748,55292.0
2020-11-19 12:00:00,49.92,50.02,49.67,49.82,29560.0,45.7023,45.7938,45.4734,45.6107,29560.0
2020-11-19 12:10:00,49.81,49.96,49.81,49.85,26894.0,45.6016,45.7389,45.6016,45.6382,26894.0
2020-11-19 12:20:00,49.9,49.94,49.8,49.94,46924.0,45.684,45.7206,45.5924,45.7206,46924.0
2020-11-19 12:30:00,49.92,50.18,49.92,50.11,43504.0,45.7023,45.9403,45.7023,45.8762,43504.0
2020-11-19 12:40:00,50.12,50.27,50.0,50.09,60348.0,45.8854,46.0227,45.7755,45.8579,60348.0
2020-11-19 12:50:00,50.06,50.09,49.82,49.84,23998.0,45.8304,45.8579,45.6107,45.629,23998.0
2020-11-19 13:00:00,49.91,50.01,49.79,49.84,28022.0,45.6931,45.7847,45.5832,45.629,28022.0
2020-11-19 13:10:00,49.8,49.84,49.6,49.61,29450.0,45.5924,45.629,45.4093,45.4185,29450.0
2020-11-19 13:20:00,49.6,49.83,49.58,49.83,71088.0,45.4093,45.6199,45.391,45.6199,71088.0
2020-11-19 13:30:00,49.83,49.99,49.74,49.93,31500.0,45.6199,45.7663,45.5375,45.7114,31500.0
2020-11-19 13:40:00,49.85,50.13,49.83,50.08,66268.0,45.6382,45.8945,45.6199,45.8487,66268.0
2020-11-19 13:50:00,50.06,50.25,50.06,50.1,32442.0,45.8304,46.0044,45.8304,45.8671,32442.0
2020-11-19 14:00:00,50.1,50.46,50.1,50.35,76104.0,45.8671,46.1966,45.8671,46.0959,76104.0
2020-11-19 14:10:00,50.35,50.42,50.28,50.41,30614.0,46.0959,46.16,46.0318,46.1509,30614.0
2020-11-19 14:20:00,50.38,50.65,50.38,50.6,67486.0,46.1234,46.3706,46.1234,46.3248,67486.0
2020-11-19 14:30:00,50.58,50.79,50.45,50.72,129132.0,46.3065,46.4988,46.1875,46.4347,129132.0
2020-11-19 14:40:00,50.74,50.77,50.55,50.64,54794.0,46.453,46.4804,46.279,46.3614,54794.0
2020-11-19 14:50:00,50.61,50.68,50.33,50.49,55938.0,46.334,46.3981,46.0776,46.2241,55938.0
2020-11-19 15:00:00,50.46,50.58,50.38,50.54,44498.0,46.1966,46.3065,46.1234,46.2699,44498.0
2020-11-19 15:10:00,50.55,50.74,50.51,50.52,54762.0,46.279,46.453,46.2424,46.2516,54762.0
2020-11-19 15:20:00,50.52,50.85,50.52,50.65,142062.0,46.2516,46.5537,46.2516,46.3706,142062.0
2020-11-19 15:30:00,50.65,50.78,50.45,50.63,142274.0,46.3706,46.4896,46.1875,46.3523,142274.0
2020-11-19 15:40:00,50.61,50.72,50.46,50.5,149996.0,46.334,46.4347,46.1966,46.2333,149996.0
2020-11-19 15:50:00,50.47,50.73,50.47,50.61,503596.0,46.2058,46.4438,46.2058,46.334,503596.0
2020-11-20 09:30:00,55.85,57.0,54.44,54.57,2018646.0,51.1312,52.1841,49.8404,49.9594,2018646.0
2020-11-20 09:40:00,54.62,55.87,54.44,55.6,691658.0,50.0052,51.1495,49.8404,50.9024,691658.0
2020-11-20 09:50:00,55.52,55.58,54.25,54.67,485690.0,50.8291,50.884,49.6664,50.0509,485690.0
2020-11-20 10:00:00,54.7,54.81,54.05,54.15,370832.0,50.0784,50.1791,49.4833,49.5749,370832.0
2020-11-20 10:10:00,54.05,54.46,53.78,54.09,397150.0,49.4833,49.8587,49.2361,49.5199,397150.0
2020-11-20 10:20:00,54.12,54.6,54.05,54.36,304134.0,49.5474,49.9868,49.4833,49.7671,304134.0
2020-11-20 10:30:00,54.36,54.6,54.13,54.38,104594.0,49.7671,49.9868,49.5566,49.7854,104594.0
2020-11-20 10:40:00,54.36,54.55,53.95,54.11,292638.0,49.7671,49.9411,49.3918,49.5382,292638.0
2020-11-20 10:50:00,54.1,54.2,53.8,53.91,212986.0,49.5291,49.6206,49.2544,49.3551,212986.0
2020-11-20 11:00:00,53.96,54.19,53.85,53.99,130162.0,49.4009,49.6115,49.3002,49.4284,130162.0
2020-11-20 11:10:00,53.94,54.34,53.87,54.33,86782.0,49.3826,49.7488,49.3185,49.7397,86782.0
2020-11-20 11:20:00,54.33,54.4,54.2,54.21,82462.0,49.7397,49.8037,49.6206,49.6298,82462.0
2020-11-20 11:30:00,54.24,54.48,54.17,54.4,117086.0,49.6573,49.877,49.5932,49.8037,117086.0
2020-11-20 11:40:00,54.4,54.49,54.15,54.41,80086.0,49.8037,49.8861,49.5749,49.8129,80086.0
2020-11-20 11:50:00,54.38,54.43,53.92,53.99,85766.0,49.7854,49.8312,49.3643,49.4284,85766.0
2020-11-20 12:00:00,53.99,54.27,53.81,54.24,143666.0,49.4284,49.6847,49.2636,49.6573,143666.0
2020-11-20 12:10:00,54.25,54.38,53.95,54.34,63868.0,49.6664,49.7854,49.3918,49.7488,63868.0
2020-11-20 12:20:00,54.35,54.38,53.95,54.07,122148.0,49.758,49.7854,49.3918,49.5016,122148.0
2020-11-20 12:30:00,54.1,54.27,54.0,54.26,53200.0,49.5291,49.6847,49.4375,49.6756,53200.0
2020-11-20 12:40:00,54.24,54.52,54.2,54.46,145322.0,49.6573,49.9136,49.6206,49.8587,145322.0
2020-11-20 12:50:00,54.46,54.54,54.32,54.5,101894.0,49.8587,49.9319,49.7305,49.8953,101894.0
2020-11-20 13:00:00,54.49,54.51,54.23,54.28,87382.0,49.8861,49.9045,49.6481,49.6939,87382.0
2020-11-20 13:10:00,54.32,54.46,54.27,54.32,45296.0,49.7305,49.8587,49.6847,49.7305,45296.0
2020-11-20 13:20:00,54.35,54.36,54.16,54.28,69852.0,49.758,49.7671,49.584,49.6939,69852.0
2020-11-20 13:30:00,54.26,54.34,54.02,54.29,80782.0,49.6756,49.7488,49.4559,49.703,80782.0
2020-11-20 13:40:00,54.23,54.5,54.21,54.47,50388.0,49.6481,49.8953,49.6298,49.8678,50388.0
2020-11-20 13:50:00,54.47,54.52,54.02,54.05,58694.0,49.8678,49.9136,49.4559,49.4833,58694.0
2020-11-20 14:00:00,54.06,54.1,53.7,54.02,161098.0,49.4925,49.5291,49.1629,49.4559,161098.0
2020-11-20 14:10:00,54.02,54.2,53.75,53.8,84210.0,49.4559,49.6206,49.2087,49.2544,84210.0
2020-11-20 14:20:00,53.81,53.93,53.25,53.31,201238.0,49.2636,49.3735,48.7509,48.8058,201238.0
2020-11-20 14:30:00,53.26,53.32,52.83,52.85,225020.0,48.7601,48.815,48.3664,48.3847,225020.0
2020-11-20 14:40:00,52.88,53.55,52.56,53.51,233350.0,48.4122,49.0256,48.1192,48.9889,233350.0
2020-11-20 14:50:00,53.48,53.54,53.01,53.42,114162.0,48.9615,49.0164,48.5312,48.9065,114162.0
2020-11-20 15:00:00,53.38,53.54,53.2,53.36,107692.0,48.8699,49.0164,48.7051,48.8516,107692.0
2020-11-20 15:10:00,53.38,53.41,53.02,53.07,100424.0,48.8699,48.8974,48.5403,48.5861,100424.0
2020-11-20 15:20:00,53.1,53.26,53.03,53.21,110148.0,48.6136,48.7601,48.5495,48.7143,110148.0
2020-11-20 15:30:00,53.19,53.19,52.86,53.01,235980.0,48.696,48.696,48.3939,48.5312,235980.0
2020-11-20 15:40:00,53.01,54.28,52.99,54.26,332686.0,48.5312,49.6939,48.5129,49.6756,332686.0
2020-11-20 15:50:00,54.26,54.37,53.76,53.85,793414.0,49.6756,49.7763,49.2178,49.3002,793414.0
2020-11-23 09:30:00,53.65,54.4,53.3,53.63,148092.0,49.1171,49.8037,48.7967,49.0988,148092.0
2020-11-23 09:40:00,53.73,54.19,53.3,53.98,91430.0,49.1904,49.6115,48.7967,49.4192,91430.0
2020-11-23 09:50:00,53.98,54.32,53.92,54.12,57492.0,49.4192,49.7305,49.3643,49.5474,57492.0
2020-11-23 10:00:00,54.13,54.6,53.93,54.3,99094.0,49.5566,49.9868,49.3735,49.7122,99094.0
2020-11-23 10:10:00,54.33,54.88,54.25,54.82,131150.0,49.7397,50.2432,49.6664,50.1883,131150.0
2020-11-23 10:20:00,54.85,54.9,54.6,54.74,100986.0,50.2157,50.2615,49.9868,50.115,100986.0
2020-11-23 10:30:00,54.77,55.13,54.74,55.08,115884.0,50.1425,50.4721,50.115,50.4263,115884.0
2020-11-23 10:40:00,55.12,55.24,55.05,55.21,73854.0,50.4629,50.5728,50.3988,50.5453,73854.0
2020-11-23 10:50:00,55.23,55.45,55.17,55.44,98038.0,50.5636,50.765,50.5087,50.7559,98038.0
2020-11-23 11:00:00,55.45,55.72,55.41,55.59,75194.0,50.765,51.0122,50.7284,50.8932,75194.0
2020-11-23 11:10:00,55.58,55.6,55.22,55.47,53452.0,50.884,50.9024,50.5545,50.7833,53452.0
2020-11-23 11:20:00,55.47,55.68,55.41,55.64,50800.0,50.7833,50.9756,50.7284,50.939,50800.0
2020-11-23 11:30:00,55.65,55.68,55.37,55.59,50628.0,50.9481,50.9756,50.6918,50.8932,50628.0
2020-11-23 11:40:00,55.57,55.79,55.53,55.63,38314.0,50.8749,51.0763,50.8383,50.9298,38314.0
2020-11-23 11:50:00,55.62,55.65,55.46,55.55,34944.0,50.9207,50.9481,50.7742,50.8566,34944.0
2020-11-23 12:00:00,55.55,55.7,55.42,55.7,42384.0,50.8566,50.9939,50.7376,50.9939,42384.0
2020-11-23 12:10:00,55.71,55.96,55.67,55.85,68038.0,51.0031,51.2319,50.9664,51.1312,68038.0
2020-11-23 12:20:00,55.86,56.02,55.65,55.73,42372.0,51.1404,51.2869,50.9481,51.0214,42372.0
2020-11-23 12:30:00,55.73,55.94,55.68,55.83,36428.0,51.0214,51.2136,50.9756,51.1129,36428.0
2020-11-23 12:40:00,55.8,56.04,55.77,56.02,38626.0,51.0855,51.3052,51.058,51.2869,38626.0
2020-11-23 12:50:00,56.0,56.28,56.0,56.07,46608.0,51.2686,51.5249,51.2686,51.3326,46608.0
2020-11-23 13:00:00,56.07,56.25,55.99,56.13,45728.0,51.3326,51.4974,51.2594,51.3876,45728.0
2020-11-23 13:10:00,56.17,56.2,56.02,56.15,33746.0,51.4242,51.4517,51.2869,51.4059,33746.0
2020-11-23 13:20:00,56.13,56.15,55.85,55.88,33872.0,51.3876,51.4059,51.1312,51.1587,33872.0
2020-11-23 13:30:00,55.85,56.23,55.84,56.18,36688.0,51.1312,51.4791,51.1221,51.4334,36688.0
2020-11-23 13:40:00,56.19,56.22,56.03,56.19,33586.0,51.4425,51.47,51.296,51.4425,33586.0
2020-11-23 13:50:00,56.15,56.55,56.12,56.5,90780.0,51.4059,51.7721,51.3784,51.7263,90780.0
2020-11-23 14:00:00,56.52,56.53,56.22,56.34,61660.0,51.7446,51.7538,51.47,51.5798,61660.0
2020-11-23 14:10:00,56.35,56.59,56.32,56.42,45914.0,51.589,51.8087,51.5615,51.6531,45914.0
2020-11-23 14:20:00,56.42,56.42,56.19,56.26,33362.0,51.6531,51.6531,51.4425,51.5066,33362.0
2020-11-23 14:30:00,56.26,56.59,56.26,56.59,44940.0,51.5066,51.8087,51.5066,51.8087,44940.0
2020-11-23 14:40:00,56.58,56.72,56.47,56.54,54184.0,51.7996,51.9277,51.6989,51.7629,54184.0
2020-11-23 14:50:00,56.54,56.72,56.35,56.37,50002.0,51.7629,51.9277,51.589,51.6073,50002.0
2020-11-23 15:00:00,56.37,56.57,56.37,56.54,54166.0,51.6073,51.7904,51.6073,51.7629,54166.0
2020-11-23 15:10:00,56.5,56.63,56.47,56.48,69826.0,51.7263,51.8453,51.6989,51.708,69826.0
2020-11-23 15:20:00,56.49,56.58,56.41,56.41,136324.0,51.7172,51.7996,51.6439,51.6439,136324.0
2020-11-23 15:30:00,56.4,56.47,56.26,56.34,109498.0,51.6348,51.6989,51.5066,51.5798,109498.0
2020-11-23 15:40:00,56.34,56.43,56.13,56.29,158956.0,51.5798,51.6622,51.3876,51.5341,158956.0
2020-11-23 15:50:00,56.27,56.59,56.24,56.38,382466.0,51.5158,51.8087,51.4883,51.6165,382466.0
2020-11-24 09:30:00,57.12,57.33,56.5,56.81,109976.0,52.2939,52.4862,51.7263,52.0101,109976.0
2020-11-24 09:40:00,56.88,57.15,56.7,56.85,43076.0,52.0742,52.3214,51.9094,52.0467,43076.0
2020-11-24 09:50:00,56.85,57.19,56.74,56.91,26248.0,52.0467,52.358,51.946,52.1017,26248.0
2020-11-24 10:00:00,56.91,57.0,56.73,56.9,20162.0,52.1017,52.1841,51.9369,52.0925,20162.0
2020-11-24 10:10:00,56.84,57.12,56.6,56.69,71276.0,52.0376,52.2939,51.8179,51.9003,71276.0
2020-11-24 10:20:00,56.68,56.83,56.04,56.29,60778.0,51.8911,52.0284,51.3052,51.5341,60778.0
2020-11-24 10:30:00,56.28,56.47,56.16,56.16,20812.0,51.5249,51.6989,51.415,51.415,20812.0
2020-11-24 10:40:00,56.17,56.2,55.74,56.06,63376.0,51.4242,51.4517,51.0305,51.3235,63376.0
2020-11-24 10:50:00,56.07,56.24,56.05,56.13,18082.0,51.3326,51.4883,51.3143,51.3876,18082.0
2020-11-24 11:00:00,56.18,56.36,56.08,56.17,11312.0,51.4334,51.5981,51.3418,51.4242,11312.0
2020-11-24 11:10:00,56.15,56.27,56.06,56.24,59678.0,51.4059,51.5158,51.3235,51.4883,59678.0
2020-11-24 11:20:00,56.28,56.6,56.22,56.55,45524.0,51.5249,51.8179,51.47,51.7721,45524.0
2020-11-24 11:30:00,56.55,56.55,56.29,56.35,12400.0,51.7721,51.7721,51.5341,51.589,12400.0
2020-11-24 11:40:00,56.25,56.35,56.06,56.07,17666.0,51.4974,51.589,51.3235,51.3326,17666.0
2020-11-24 11:50:00,56.06,56.12,55.86,55.93,36812.0,51.3235,51.3784,51.1404,51.2045,36812.0
2020-11-24 12:00:00,55.96,56.21,55.88,56.1,14338.0,51.2319,51.4608,51.1587,51.3601,14338.0
2020-11-24 12:10:00,56.11,56.37,56.1,56.26,19074.0,51.3693,51.6073,51.3601,51.5066,19074.0
2020-11-24 12:20:00,56.22,56.3,55.93,56.01,25504.0,51.47,51.5432,51.2045,51.2777,25504.0
2020-11-24 12:30:00,56.02,56.14,55.9,55.94,23872.0,51.2869,51.3967,51.177,51.2136,23872.0
2020-11-24 12:40:00,55.95,56.2,55.87,56.07,37884.0,51.2228,51.4517,51.1495,51.3326,37884.0
2020-11-24 12:50:00,56.09,56.46,56.02,56.46,26432.0,51.351,51.6897,51.2869,51.6897,26432.0
2020-11-24 13:00:00,56.49,56.78,56.49,56.68,93758.0,51.7172,51.9827,51.7172,51.8911,93758.0
2020-11-24 13:10:00,56.76,56.93,56.69,56.88,16688.0,51.9644,52.12,51.9003,52.0742,16688.0
2020-11-24 13:20:00,56.9,56.9,56.52,56.57,28640.0,52.0925,52.0925,51.7446,51.7904,28640.0
2020-11-24 13:30:00,56.58,56.71,56.5,56.7,53706.0,51.7996,51.9186,51.7263,51.9094,53706.0
2020-11-24 13:40:00,56.67,56.75,56.52,56.56,17682.0,51.882,51.9552,51.7446,51.7812,17682.0
2020-11-24 13:50:00,56.6,56.62,56.3,56.4,13764.0,51.8179,51.8362,51.5432,51.6348,13764.0
2020-11-24 14:00:00,56.43,56.5,56.23,56.43,20094.0,51.6622,51.7263,51.4791,51.6622,20094.0
2020-11-24 14:10:00,56.35,56.44,56.31,56.31,13596.0,51.589,51.6714,51.5524,51.5524,13596.0
2020-11-24 14:20:00,56.35,56.38,56.14,56.23,16062.0,51.589,51.6165,51.3967,51.4791,16062.0
2020-11-24 14:30:00,56.24,56.24,56.02,56.19,59176.0,51.4883,51.4883,51.2869,51.4425,59176.0
2020-11-24 14:40:00,56.16,56.41,56.14,56.36,19194.0,51.415,51.6439,51.3967,51.5981,19194.0
2020-11-24 14:50:00,56.35,56.7,56.35,56.62,19172.0,51.589,51.9094,51.589,51.8362,19172.0
2020-11-24 15:00:00,56.6,56.63,56.44,56.57,38118.0,51.8179,51.8453,51.6714,51.7904,38118.0
2020-11-24 15:10:00,56.54,56.6,56.32,56.38,32232.0,51.7629,51.8179,51.5615,51.6165,32232.0
2020-11-24 15:20:00,56.41,56.59,56.4,56.55,30894.0,51.6439,51.8087,51.6348,51.7721,30894.0
2020-11-24 15:30:00,56.52,56.64,56.43,56.44,45024.0,51.7446,51.8545,51.6622,51.6714,45024.0
2020-11-24 15:40:00,56.47,56.71,56.44,56.66,61062.0,51.6989,51.9186,51.6714,51.8728,61062.0
2020-11-24 15:50:00,56.65,56.65,56.29,56.48,231798.0,51.8636,51.8636,51.5341,51.708,231798.0
2020-11-25 09:30:00,56.84,57.0,56.29,56.29,42372.0,52.0376,52.1841,51.5341,51.5341,42372.0
2020-11-25 09:40:00,56.29,56.68,56.02,56.02,58744.0,51.5341,51.8911,51.2869,51.2869,58744.0
2020-11-25 09:50:00,56.15,56.16,55.61,55.94,38006.0,51.4059,51.415,50.9115,51.2136,38006.0
2020-11-25 10:00:00,56.01,56.02,55.47,55.56,31538.0,51.2777,51.2869,50.7833,50.8657,31538.0
2020-11-25 10:10:00,55.58,55.74,55.29,55.4,28248.0,50.884,51.0305,50.6186,50.7193,28248.0
2020-11-25 10:20:00,55.45,55.45,55.01,55.2,44578.0,50.765,50.765,50.3622,50.5362,44578.0
2020-11-25 10:30:00,55.19,55.47,55.1,55.44,196382.0,50.527,50.7833,50.4446,50.7559,196382.0
2020-11-25 10:40:00,55.32,55.32,54.9,54.94,24152.0,50.646,50.646,50.2615,50.2981,24152.0
2020-11-25 10:50:00,55.0,55.15,54.9,55.01,29322.0,50.3531,50.4904,50.2615,50.3622,29322.0
2020-11-25 11:00:00,55.01,55.2,54.88,55.1,32826.0,50.3622,50.5362,50.2432,50.4446,32826.0
2020-11-25 11:10:00,55.04,55.08,54.9,55.07,16402.0,50.3897,50.4263,50.2615,50.4171,16402.0
2020-11-25 11:20:00,55.17,55.42,55.07,55.37,25876.0,50.5087,50.7376,50.4171,50.6918,25876.0
2020-11-25 11:30:00,55.34,55.34,55.06,55.1,29290.0,50.6643,50.6643,50.408,50.4446,29290.0
2020-11-25 11:40:00,55.08,55.12,54.95,55.05,29550.0,50.4263,50.4629,50.3073,50.3988,29550.0
2020-11-25 11:50:00,55.08,55.08,54.84,54.9,39956.0,50.4263,50.4263,50.2066,50.2615,39956.0
2020-11-25 12:00:00,54.92,55.25,54.92,55.15,35150.0,50.2798,50.5819,50.2798,50.4904,35150.0
2020-11-25 12:10:00,55.17,55.17,54.99,54.99,66014.0,50.5087,50.5087,50.3439,50.3439,66014.0
2020-11-25 12:20:00,55.01,55.03,54.87,55.0,24486.0,50.3622,50.3805,50.234,50.3531,24486.0
2020-11-25 12:30:00,55.0,55.14,54.99,55.13,17408.0,50.3531,50.4812,50.3439,50.4721,17408.0
2020-11-25 12:40:00,55.1,55.24,55.1,55.21,14988.0,50.4446,50.5728,50.4446,50.5453,14988.0
2020-11-25 12:50:00,55.21,55.35,55.17,55.23,9864.0,50.5453,50.6735,50.5087,50.5636,9864.0
2020-11-25 13:00:00,55.12,55.5,55.11,55.42,67108.0,50.4629,50.8108,50.4538,50.7376,67108.0
2020-11-25 13:10:00,55.42,55.57,55.36,55.57,28200.0,50.7376,50.8749,50.6826,50.8749,28200.0
2020-11-25 13:20:00,55.58,55.9,55.51,55.77,69114.0,50.884,51.177,50.82,51.058,69114.0
2020-11-25 13:30:00,55.78,55.82,55.65,55.71,10566.0,51.0672,51.1038,50.9481,51.0031,10566.0
2020-11-25 13:40:00,55.74,55.76,55.44,55.61,10556.0,51.0305,51.0488,50.7559,50.9115,10556.0
2020-11-25 13:50:00,55.63,55.67,55.52,55.63,10256.0,50.9298,50.9664,50.8291,50.9298,10256.0
2020-11-25 14:00:00,55.62,55.7,55.58,55.59,8688.0,50.9207,50.9939,50.884,50.8932,8688.0
2020-11-25 14:10:00,55.6,55.63,55.58,55.63,3518.0,50.9024,50.9298,50.884,50.9298,3518.0
2020-11-25 14:20:00,55.66,55.79,55.65,55.66,17438.0,50.9573,51.0763,50.9481,50.9573,17438.0
2020-11-25 14:30:00,55.63,55.88,55.63,55.76,11544.0,50.9298,51.1587,50.9298,51.0488,11544.0
2020-11-25 14:40:00,55.7,55.86,55.68,55.86,12814.0,50.9939,51.1404,50.9756,51.1404,12814.0
2020-11-25 14:50:00,55.85,55.98,55.85,55.9,15110.0,51.1312,51.2503,51.1312,51.177,15110.0
2020-11-25 15:00:00,55.89,56.16,55.89,56.14,39212.0,51.1679,51.415,51.1679,51.3967,39212.0
2020-11-25 15:10:00,56.15,56.41,56.15,56.22,18774.0,51.4059,51.6439,51.4059,51.47,18774.0
2020-11-25 15:20:00,56.22,56.24,56.02,56.07,20300.0,51.47,51.4883,51.2869,51.3326,20300.0
2020-11-25 15:30:00,56.06,56.17,55.99,56.05,21014.0,51.3235,51.4242,51.2594,51.3143,21014.0
2020-11-25 15:40:00,56.05,56.16,56.04,56.15,22750.0,51.3143,51.415,51.3052,51.4059,22750.0
2020-11-25 15:50:00,56.16,56.17,55.95,56.01,156744.0,51.415,51.4242,51.2228,51.2777,156744.0
2020-11-27 09:30:00,55.88,56.5,55.8,56.4,37270.0,51.1587,51.7263,51.0855,51.6348,37270.0
2020-11-27 09:40:00,56.49,57.0,56.27,56.85,57724.0,51.7172,52.1841,51.5158,52.0467,57724.0
2020-11-27 09:50:00,56.85,56.91,56.12,56.19,25688.0,52.0467,52.1017,51.3784,51.4425,25688.0
2020-11-27 10:00:00,56.17,56.22,55.84,55.84,30584.0,51.4242,51.47,51.1221,51.1221,30584.0
2020-11-27 10:10:00,55.88,55.88,55.38,55.63,40436.0,51.1587,51.1587,50.7009,50.9298,40436.0
2020-11-27 10:20:00,55.62,55.65,55.43,55.47,18688.0,50.9207,50.9481,50.7467,50.7833,18688.0
2020-11-27 10:30:00,55.43,55.48,55.12,55.13,29068.0,50.7467,50.7925,50.4629,50.4721,29068.0
2020-11-27 10:40:00,55.17,55.31,55.08,55.31,61648.0,50.5087,50.6369,50.4263,50.6369,61648.0
2020-11-27 10:50:00,55.3,55.79,55.3,55.56,22680.0,50.6277,51.0763,50.6277,50.8657,22680.0
2020-11-27 11:00:00,55.56,55.56,55.37,55.45,29332.0,50.8657,50.8657,50.6918,50.765,29332.0
2020-11-27 11:10:00,55.47,55.77,55.38,55.77,45704.0,50.7833,51.058,50.7009,51.058,45704.0
2020-11-27 11:20:00,55.69,55.77,55.5,55.51,16834.0,50.9848,51.058,50.8108,50.82,16834.0
2020-11-27 11:30:00,55.54,55.63,55.51,55.53,15930.0,50.8474,50.9298,50.82,50.8383,15930.0
2020-11-27 11:40:00,55.54,55.56,55.13,55.13,31778.0,50.8474,50.8657,50.4721,50.4721,31778.0
2020-11-27 11:50:00,55.07,55.27,54.76,55.06,60698.0,50.4171,50.6002,50.1333,50.408,60698.0
2020-11-27 12:00:00,55.06,55.06,54.73,54.82,40398.0,50.408,50.408,50.1059,50.1883,40398.0
2020-11-27 12:10:00,54.82,54.86,54.56,54.69,30652.0,50.1883,50.2249,49.9502,50.0692,30652.0
2020-11-27 12:20:00,54.73,54.99,54.6,54.95,35930.0,50.1059,50.3439,49.9868,50.3073,35930.0
2020-11-27 12:30:00,54.99,54.99,54.77,54.91,31220.0,50.3439,50.3439,50.1425,50.2707,31220.0
2020-11-27 12:40:00,54.91,55.07,54.87,55.02,36792.0,50.2707,50.4171,50.234,50.3714,36792.0
2020-11-27 12:50:00,54.99,55.04,54.84,54.99,83808.0,50.3439,50.3897,50.2066,50.3439,83808.0
2020-11-30 09:30:00,54.76,54.91,53.8,53.8,116206.0,50.1333,50.2707,49.2544,49.2544,116206.0
2020-11-30 09:40:00,53.8,54.07,53.35,54.0,57770.0,49.2544,49.5016,48.8425,49.4375,57770.0
2020-11-30 09:50:00,54.08,54.18,53.93,53.94,36778.0,49.5108,49.6023,49.3735,49.3826,36778.0
2020-11-30 10:00:00,53.94,54.06,53.17,53.33,66806.0,49.3826,49.4925,48.6777,48.8242,66806.0
2020-11-30 10:10:00,53.31,53.7,53.18,53.38,46420.0,48.8058,49.1629,48.6868,48.8699,46420.0
2020-11-30 10:20:00,53.38,53.53,53.16,53.37,30224.0,48.8699,49.0073,48.6685,48.8608,30224.0
2020-11-30 10:30:00,53.42,53.51,53.18,53.21,44074.0,48.9065,48.9889,48.6868,48.7143,44074.0
2020-11-30 10:40:00,53.2,53.31,52.92,53.27,38476.0,48.7051,48.8058,48.4488,48.7692,38476.0
2020-11-30 10:50:00,53.33,53.93,53.33,53.87,39770.0,48.8242,49.3735,48.8242,49.3185,39770.0
2020-11-30 11:00:00,53.83,54.17,53.77,54.03,46876.0,49.2819,49.5932,49.227,49.465,46876.0
2020-11-30 11:10:00,54.03,54.12,53.59,53.63,33088.0,49.465,49.5474,49.0622,49.0988,33088.0
2020-11-30 11:20:00,53.66,53.68,53.4,53.46,38380.0,49.1263,49.1446,48.8882,48.9432,38380.0
2020-11-30 11:30:00,53.44,53.51,53.24,53.42,54606.0,48.9249,48.9889,48.7418,48.9065,54606.0
2020-11-30 11:40:00,53.44,53.74,53.42,53.5,34340.0,48.9249,49.1995,48.9065,48.9798,34340.0
2020-11-30 11:50:00,53.51,53.72,53.43,53.63,18732.0,48.9889,49.1812,48.9157,49.0988,18732.0
2020-11-30 12:00:00,53.66,53.67,53.55,53.61,12494.0,49.1263,49.1354,49.0256,49.0805,12494.0
2020-11-30 12:10:00,53.66,53.95,53.64,53.9,17428.0,49.1263,49.3918,49.108,49.346,17428.0
2020-11-30 12:20:00,53.83,53.98,53.74,53.94,20086.0,49.2819,49.4192,49.1995,49.3826,20086.0
2020-11-30 12:30:00,53.98,54.08,53.8,53.9,14742.0,49.4192,49.5108,49.2544,49.346,14742.0
2020-11-30 12:40:00,53.93,54.07,53.82,54.04,26826.0,49.3735,49.5016,49.2728,49.4742,26826.0
2020-11-30 12:50:00,54.06,54.17,54.05,54.12,19280.0,49.4925,49.5932,49.4833,49.5474,19280.0
2020-11-30 13:00:00,54.13,54.25,54.1,54.23,31758.0,49.5566,49.6664,49.5291,49.6481,31758.0
2020-11-30 13:10:00,54.22,54.22,54.04,54.12,16500.0,49.639,49.639,49.4742,49.5474,16500.0
2020-11-30 13:20:00,54.1,54.16,54.06,54.09,17954.0,49.5291,49.584,49.4925,49.5199,17954.0
2020-11-30 13:30:00,54.1,54.18,54.02,54.1,20822.0,49.5291,49.6023,49.4559,49.5291,20822.0
2020-11-30 13:40:00,54.14,54.19,54.09,54.17,18240.0,49.5657,49.6115,49.5199,49.5932,18240.0
2020-11-30 13:50:00,54.21,54.24,54.13,54.13,10136.0,49.6298,49.6573,49.5566,49.5566,10136.0
2020-11-30 14:00:00,54.15,54.33,54.07,54.31,16586.0,49.5749,49.7397,49.5016,49.7214,16586.0
2020-11-30 14:10:00,54.3,54.4,54.24,54.28,19634.0,49.7122,49.8037,49.6573,49.6939,19634.0
2020-11-30 14:20:00,54.25,54.28,54.17,54.21,19200.0,49.6664,49.6939,49.5932,49.6298,19200.0
2020-11-30 14:30:00,54.16,54.24,54.11,54.22,18500.0,49.584,49.6573,49.5382,49.639,18500.0
2020-11-30 14:40:00,54.24,54.38,54.21,54.29,16180.0,49.6573,49.7854,49.6298,49.703,16180.0
2020-11-30 14:50:00,54.34,54.59,54.34,54.59,16980.0,49.7488,49.9777,49.7488,49.9777,16980.0
2020-11-30 15:00:00,54.61,54.64,54.47,54.48,22590.0,49.996,50.0235,49.8678,49.877,22590.0
2020-11-30 15:10:00,54.49,54.51,54.15,54.24,65446.0,49.8861,49.9045,49.5749,49.6573,65446.0
2020-11-30 15:20:00,54.24,54.24,54.0,54.05,44474.0,49.6573,49.6573,49.4375,49.4833,44474.0
2020-11-30 15:30:00,54.05,54.35,54.05,54.26,39800.0,49.4833,49.758,49.4833,49.6756,39800.0
2020-11-30 15:40:00,54.24,54.53,54.24,54.52,49922.0,49.6573,49.9228,49.6573,49.9136,49922.0
2020-11-30 15:50:00,54.48,54.77,54.42,54.74,318918.0,49.877,50.1425,49.8221,50.115,318918.0
2020-12-01 09:30:00,55.27,55.63,54.92,55.44,61138.0,50.6002,50.9298,50.2798,50.7559,61138.0
2020-12-01 09:40:00,55.35,55.85,55.08,55.32,94794.0,50.6735,51.1312,50.4263,50.646,94794.0
2020-12-01 09:50:00,55.13,55.35,54.69,54.74,56742.0,50.4721,50.6735,50.0692,50.115,56742.0
2020-12-01 10:00:00,54.82,55.58,54.75,55.3,42038.0,50.1883,50.884,50.1242,50.6277,42038.0
2020-12-01 10:10:00,55.3,55.34,54.82,55.01,36178.0,50.6277,50.6643,50.1883,50.3622,36178.0
2020-12-01 10:20:00,55.05,55.15,54.85,55.13,24112.0,50.3988,50.4904,50.2157,50.4721,24112.0
2020-12-01 10:30:00,55.13,55.23,54.78,54.84,25010.0,50.4721,50.5636,50.1516,50.2066,25010.0
2020-12-01 10:40:00,54.87,54.88,54.74,54.79,21920.0,50.234,50.2432,50.115,50.1608,21920.0
2020-12-01 10:50:00,54.8,55.22,54.79,55.16,36078.0,50.17,50.5545,50.1608,50.4995,36078.0
2020-12-01 11:00:00,55.13,55.37,55.13,55.37,32306.0,50.4721,50.6918,50.4721,50.6918,32306.0
2020-12-01 11:10:00,55.37,55.55,55.26,55.52,29044.0,50.6918,50.8566,50.5911,50.8291,29044.0
2020-12-01 11:20:00,55.49,55.53,55.35,55.38,23844.0,50.8017,50.8383,50.6735,50.7009,23844.0
2020-12-01 11:30:00,55.38,55.52,55.21,55.25,23138.0,50.7009,50.8291,50.5453,50.5819,23138.0
2020-12-01 11:40:00,55.27,55.49,55.27,55.48,23660.0,50.6002,50.8017,50.6002,50.7925,23660.0
2020-12-01 11:50:00,55.49,55.57,55.42,55.51,17594.0,50.8017,50.8749,50.7376,50.82,17594.0
2020-12-01 12:00:00,55.48,55.72,55.47,55.72,16020.0,50.7925,51.0122,50.7833,51.0122,16020.0
2020-12-01 12:10:00,55.7,55.85,55.6,55.66,41358.0,50.9939,51.1312,50.9024,50.9573,41358.0
2020-12-01 12:20:00,55.68,55.82,55.62,55.65,45306.0,50.9756,51.1038,50.9207,50.9481,45306.0
2020-12-01 12:30:00,55.65,55.65,55.48,55.59,30804.0,50.9481,50.9481,50.7925,50.8932,30804.0
2020-12-01 12:40:00,55.54,55.67,55.5,55.65,34582.0,50.8474,50.9664,50.8108,50.9481,34582.0
2020-12-01 12:50:00,55.66,55.67,55.48,55.49,28292.0,50.9573,50.9664,50.7925,50.8017,28292.0
2020-12-01 13:00:00,55.49,55.56,55.47,55.51,17376.0,50.8017,50.8657,50.7833,50.82,17376.0
2020-12-01 13:10:00,55.52,55.52,55.24,55.25,21352.0,50.8291,50.8291,50.5728,50.5819,21352.0
2020-12-01 13:20:00,55.23,55.3,55.13,55.24,25062.0,50.5636,50.6277,50.4721,50.5728,25062.0
2020-12-01 13:30:00,55.28,55.32,55.22,55.26,18748.0,50.6094,50.646,50.5545,50.5911,18748.0
2020-12-01 13:40:00,55.26,55.52,55.22,55.43,22640.0,50.5911,50.8291,50.5545,50.7467,22640.0
2020-12-01 13:50:00,55.41,55.41,55.29,55.33,11644.0,50.7284,50.7284,50.6186,50.6552,11644.0
2020-12-01 14:00:00,55.29,55.4,55.26,55.28,26748.0,50.6186,50.7193,50.5911,50.6094,26748.0
2020-12-01 14:10:00,55.27,55.41,55.27,55.38,17260.0,50.6002,50.7284,50.6002,50.7009,17260.0
2020-12-01 14:20:00,55.32,55.44,55.29,55.4,28752.0,50.646,50.7559,50.6186,50.7193,28752.0
2020-12-01 14:30:00,55.42,55.46,55.33,55.4,30386.0,50.7376,50.7742,50.6552,50.7193,30386.0
2020-12-01 14:40:00,55.38,55.57,55.38,55.53,24670.0,50.7009,50.8749,50.7009,50.8383,24670.0
2020-12-01 14:50:00,55.47,55.53,55.35,55.41,24884.0,50.7833,50.8383,50.6735,50.7284,24884.0
2020-12-01 15:00:00,55.42,55.45,55.19,55.21,28158.0,50.7376,50.765,50.527,50.5453,28158.0
2020-12-01 15:10:00,55.21,55.4,55.19,55.4,32074.0,50.5453,50.7193,50.527,50.7193,32074.0
2020-12-01 15:20:00,55.34,55.36,55.2,55.31,42272.0,50.6643,50.6826,50.5362,50.6369,42272.0
2020-12-01 15:30:00,55.27,55.35,55.12,55.27,52470.0,50.6002,50.6735,50.4629,50.6002,52470.0
2020-12-01 15:40:00,55.27,55.37,55.2,55.34,75772.0,50.6002,50.6918,50.5362,50.6643,75772.0
2020-12-01 15:50:00,55.34,55.57,55.31,55.36,187192.0,50.6643,50.8749,50.6369,50.6826,187192.0
2020-12-02 09:30:00,54.98,55.12,54.6,54.64,17316.0,50.3347,50.4629,49.9868,50.0235,17316.0
2020-12-02 09:40:00,54.56,54.88,54.39,54.52,11036.0,49.9502,50.2432,49.7946,49.9136,11036.0
2020-12-02 09:50:00,54.54,54.9,54.47,54.85,18712.0,49.9319,50.2615,49.8678,50.2157,18712.0
2020-12-02 10:00:00,54.77,55.02,54.65,54.99,23650.0,50.1425,50.3714,50.0326,50.3439,23650.0
2020-12-02 10:10:00,54.88,55.21,54.85,55.06,46140.0,50.2432,50.5453,50.2157,50.408,46140.0
2020-12-02 10:20:00,55.1,55.17,54.74,54.78,16350.0,50.4446,50.5087,50.115,50.1516,16350.0
2020-12-02 10:30:00,54.79,55.21,54.78,55.07,19900.0,50.1608,50.5453,50.1516,50.4171,19900.0
2020-12-02 10:40:00,55.04,55.06,54.66,54.67,13182.0,50.3897,50.408,50.0418,50.0509,13182.0
2020-12-02 10:50:00,54.64,54.69,54.49,54.59,16736.0,50.0235,50.0692,49.8861,49.9777,16736.0
2020-12-02 11:00:00,54.58,54.74,54.58,54.62,10496.0,49.9685,50.115,49.9685,50.0052,10496.0
2020-12-02 11:10:00,54.62,54.76,54.48,54.69,18540.0,50.0052,50.1333,49.877,50.0692,18540.0
2020-12-02 11:20:00,54.65,54.84,54.63,54.77,16124.0,50.0326,50.2066,50.0143,50.1425,16124.0
2020-12-02 11:30:00,54.87,54.87,54.68,54.7,14480.0,50.234,50.234,50.0601,50.0784,14480.0
2020-12-02 11:40:00,54.71,54.71,54.49,54.62,24366.0,50.0876,50.0876,49.8861,50.0052,24366.0
2020-12-02 11:50:00,54.61,54.86,54.59,54.74,13358.0,49.996,50.2249,49.9777,50.115,13358.0
2020-12-02 12:00:00,54.73,55.01,54.73,54.94,18118.0,50.1059,50.3622,50.1059,50.2981,18118.0
2020-12-02 12:10:00,54.94,55.02,54.88,54.99,6670.0,50.2981,50.3714,50.2432,50.3439,6670.0
2020-12-02 12:20:00,55.06,55.13,54.96,55.09,7322.0,50.408,50.4721,50.3164,50.4354,7322.0
2020-12-02 12:30:00,55.08,55.08,54.83,54.9,11364.0,50.4263,50.4263,50.1974,50.2615,11364.0
2020-12-02 12:40:00,54.87,54.93,54.81,54.92,9348.0,50.234,50.289,50.1791,50.2798,9348.0
2020-12-02 12:50:00,54.92,54.93,54.8,54.87,9192.0,50.2798,50.289,50.17,50.234,9192.0
2020-12-02 13:00:00,54.9,55.02,54.87,54.99,10878.0,50.2615,50.3714,50.234,50.3439,10878.0
2020-12-02 13:10:00,55.01,55.14,54.98,55.02,7448.0,50.3622,50.4812,50.3347,50.3714,7448.0
2020-12-02 13:20:00,54.97,55.09,54.95,55.06,6498.0,50.3256,50.4354,50.3073,50.408,6498.0
2020-12-02 13:30:00,55.1,55.1,54.92,54.93,12250.0,50.4446,50.4446,50.2798,50.289,12250.0
2020-12-02 13:40:00,54.92,54.98,54.81,54.96,25274.0,50.2798,50.3347,50.1791,50.3164,25274.0
2020-12-02 13:50:00,55.03,55.03,54.9,54.99,9298.0,50.3805,50.3805,50.2615,50.3439,9298.0
2020-12-02 14:00:00,54.94,55.12,54.88,55.09,35934.0,50.2981,50.4629,50.2432,50.4354,35934.0
2020-12-02 14:10:00,55.13,55.21,55.02,55.19,11080.0,50.4721,50.5453,50.3714,50.527,11080.0
2020-12-02 14:20:00,55.17,55.27,55.14,55.17,11310.0,50.5087,50.6002,50.4812,50.5087,11310.0
2020-12-02 14:30:00,55.17,55.38,55.16,55.29,16698.0,50.5087,50.7009,50.4995,50.6186,16698.0
2020-12-02 14:40:00,55.27,55.33,55.24,55.29,14106.0,50.6002,50.6552,50.5728,50.6186,14106.0
2020-12-02 14:50:00,55.26,55.31,55.2,55.31,12572.0,50.5911,50.6369,50.5362,50.6369,12572.0
2020-12-02 15:00:00,55.29,55.35,55.24,55.29,13960.0,50.6186,50.6735,50.5728,50.6186,13960.0
2020-12-02 15:10:00,55.33,55.47,55.33,55.45,21264.0,50.6552,50.7833,50.6552,50.765,21264.0
2020-12-02 15:20:00,55.42,55.44,55.25,55.25,24222.0,50.7376,50.7559,50.5819,50.5819,24222.0
2020-12-02 15:30:00,55.27,55.42,55.24,55.3,30028.0,50.6002,50.7376,50.5728,50.6277,30028.0
2020-12-02 15:40:00,55.27,55.33,55.12,55.21,46920.0,50.6002,50.6552,50.4629,50.5453,46920.0
2020-12-02 15:50:00,55.18,55.27,55.06,55.08,129078.0,50.5178,50.6002,50.408,50.4263,129078.0
2020-12-03 09:30:00,54.9,55.28,54.76,55.23,26314.0,50.2615,50.6094,50.1333,50.5636,26314.0
2020-12-03 09:40:00,55.08,55.64,55.04,55.62,46290.0,50.4263,50.939,50.3897,50.9207,46290.0
2020-12-03 09:50:00,55.62,55.79,55.39,55.79,39176.0,50.9207,51.0763,50.7101,51.0763,39176.0
2020-12-03 10:00:00,55.74,56.16,55.69,56.03,61828.0,51.0305,51.415,50.9848,51.296,61828.0
2020-12-03 10:10:00,55.97,56.25,55.97,56.05,25402.0,51.2411,51.4974,51.2411,51.3143,25402.0
2020-12-03 10:20:00,56.08,56.41,56.07,56.25,49102.0,51.3418,51.6439,51.3326,51.4974,49102.0
2020-12-03 10:30:00,56.25,56.25,55.8,55.89,31008.0,51.4974,51.4974,51.0855,51.1679,31008.0
2020-12-03 10:40:00,55.93,56.1,55.92,56.07,26900.0,51.2045,51.3601,51.1953,51.3326,26900.0
2020-12-03 10:50:00,56.04,56.09,55.93,56.02,22280.0,51.3052,51.351,51.2045,51.2869,22280.0
2020-12-03 11:00:00,56.03,56.07,55.93,56.06,18728.0,51.296,51.3326,51.2045,51.3235,18728.0
2020-12-03 11:10:00,56.02,56.23,56.0,56.23,49112.0,51.2869,51.4791,51.2686,51.4791,49112.0
2020-12-03 11:20:00,56.2,56.25,56.12,56.16,92064.0,51.4517,51.4974,51.3784,51.415,92064.0
2020-12-03 11:30:00,56.13,56.23,55.99,56.09,27054.0,51.3876,51.4791,51.2594,51.351,27054.0
2020-12-03 11:40:00,56.13,56.13,55.91,56.05,21132.0,51.3876,51.3876,51.1862,51.3143,21132.0
2020-12-03 11:50:00,56.05,56.35,56.0,56.31,41854.0,51.3143,51.589,51.2686,51.5524,41854.0
2020-12-03 12:00:00,56.33,56.48,56.28,56.42,38034.0,51.5707,51.708,51.5249,51.6531,38034.0
2020-12-03 12:10:00,56.4,56.4,56.18,56.24,22100.0,51.6348,51.6348,51.4334,51.4883,22100.0
2020-12-03 12:20:00,56.24,56.29,56.19,56.27,15334.0,51.4883,51.5341,51.4425,51.5158,15334.0
2020-12-03 12:30:00,56.24,56.41,56.21,56.27,22910.0,51.4883,51.6439,51.4608,51.5158,22910.0
2020-12-03 12:40:00,56.27,56.35,56.18,56.35,28774.0,51.5158,51.589,51.4334,51.589,28774.0
2020-12-03 12:50:00,56.36,56.36,56.17,56.22,15708.0,51.5981,51.5981,51.4242,51.47,15708.0
2020-12-03 13:00:00,56.23,56.29,56.13,56.13,15022.0,51.4791,51.5341,51.3876,51.3876,15022.0
2020-12-03 13:10:00,56.1,56.4,56.1,56.23,75812.0,51.3601,51.6348,51.3601,51.4791,75812.0
2020-12-03 13:20:00,56.25,56.25,55.99,56.04,21372.0,51.4974,51.4974,51.2594,51.3052,21372.0
2020-12-03 13:30:00,56.02,56.14,55.99,55.99,11038.0,51.2869,51.3967,51.2594,51.2594,11038.0
2020-12-03 13:40:00,55.99,56.07,55.98,56.04,15468.0,51.2594,51.3326,51.2503,51.3052,15468.0
2020-12-03 13:50:00,56.02,56.12,55.88,55.9,31120.0,51.2869,51.3784,51.1587,51.177,31120.0
2020-12-03 14:00:00,55.88,55.88,55.73,55.81,24266.0,51.1587,51.1587,51.0214,51.0946,24266.0
2020-12-03 14:10:00,55.78,55.92,55.76,55.78,21150.0,51.0672,51.1953,51.0488,51.0672,21150.0
2020-12-03 14:20:00,55.78,55.8,55.52,55.6,32450.0,51.0672,51.0855,50.8291,50.9024,32450.0
2020-12-03 14:30:00,55.58,55.69,55.52,55.65,17004.0,50.884,50.9848,50.8291,50.9481,17004.0
2020-12-03 14:40:00,55.65,55.72,55.57,55.58,12324.0,50.9481,51.0122,50.8749,50.884,12324.0
2020-12-03 14:50:00,55.57,55.65,55.48,55.57,25790.0,50.8749,50.9481,50.7925,50.8749,25790.0
2020-12-03 15:00:00,55.53,55.55,55.37,55.42,34838.0,50.8383,50.8566,50.6918,50.7376,34838.0
2020-12-03 15:10:00,55.43,55.72,55.4,55.7,21298.0,50.7467,51.0122,50.7193,50.9939,21298.0
2020-12-03 15:20:00,55.7,55.73,55.59,55.67,24242.0,50.9939,51.0214,50.8932,50.9664,24242.0
2020-12-03 15:30:00,55.67,55.69,55.57,55.61,36996.0,50.9664,50.9848,50.8749,50.9115,36996.0
2020-12-03 15:40:00,55.6,55.66,55.38,55.65,50698.0,50.9024,50.9573,50.7009,50.9481,50698.0
2020-12-03 15:50:00,55.62,55.73,55.46,55.54,177380.0,50.9207,51.0214,50.7742,50.8474,177380.0
2020-12-04 09:30:00,55.72,55.94,55.18,55.24,16716.0,51.0122,51.2136,50.5178,50.5728,16716.0
2020-12-04 09:40:00,55.3,55.65,55.16,55.65,8396.0,50.6277,50.9481,50.4995,50.9481,8396.0
2020-12-04 09:50:00,55.69,55.81,55.4,55.49,22696.0,50.9848,51.0946,50.7193,50.8017,22696.0
2020-12-04 10:00:00,55.3,55.46,55.13,55.41,13660.0,50.6277,50.7742,50.4721,50.7284,13660.0
2020-12-04 10:10:00,55.45,55.45,55.1,55.24,16748.0,50.765,50.765,50.4446,50.5728,16748.0
2020-12-04 10:20:00,55.32,55.47,55.26,55.47,8798.0,50.646,50.7833,50.5911,50.7833,8798.0
2020-12-04 10:30:00,55.48,55.6,55.43,55.45,26000.0,50.7925,50.9024,50.7467,50.765,26000.0
2020-12-04 10:40:00,55.41,55.52,55.29,55.39,15202.0,50.7284,50.8291,50.6186,50.7101,15202.0
2020-12-04 10:50:00,55.4,55.4,55.12,55.12,19410.0,50.7193,50.7193,50.4629,50.4629,19410.0
2020-12-04 11:00:00,55.18,55.31,55.12,55.31,23182.0,50.5178,50.6369,50.4629,50.6369,23182.0
2020-12-04 11:10:00,55.29,55.41,55.24,55.3,9828.0,50.6186,50.7284,50.5728,50.6277,9828.0
2020-12-04 11:20:00,55.22,55.38,55.21,55.35,8710.0,50.5545,50.7009,50.5453,50.6735,8710.0
2020-12-04 11:30:00,55.37,55.38,55.24,55.24,24994.0,50.6918,50.7009,50.5728,50.5728,24994.0
2020-12-04 11:40:00,55.26,55.48,55.2,55.48,34222.0,50.5911,50.7925,50.5362,50.7925,34222.0
2020-12-04 11:50:00,55.47,55.61,55.44,55.52,10904.0,50.7833,50.9115,50.7559,50.8291,10904.0
2020-12-04 12:00:00,55.52,55.63,55.49,55.63,13598.0,50.8291,50.9298,50.8017,50.9298,13598.0
2020-12-04 12:10:00,55.66,55.83,55.61,55.83,11296.0,50.9573,51.1129,50.9115,51.1129,11296.0
2020-12-04 12:20:00,55.8,55.92,55.79,55.82,10426.0,51.0855,51.1953,51.0763,51.1038,10426.0
2020-12-04 12:30:00,55.83,55.93,55.8,55.82,12474.0,51.1129,51.2045,51.0855,51.1038,12474.0
2020-12-04 12:40:00,55.84,55.87,55.49,55.56,17272.0,51.1221,51.1495,50.8017,50.8657,17272.0
2020-12-04 12:50:00,55.54,55.55,55.33,55.41,22354.0,50.8474,50.8566,50.6552,50.7284,22354.0
2020-12-04 13:00:00,55.45,55.45,55.31,55.42,9942.0,50.765,50.765,50.6369,50.7376,9942.0
2020-12-04 13:10:00,55.43,55.44,55.35,55.44,12814.0,50.7467,50.7559,50.6735,50.7559,12814.0
2020-12-04 13:20:00,55.47,55.47,55.37,55.42,8994.0,50.7833,50.7833,50.6918,50.7376,8994.0
2020-12-04 13:30:00,55.46,55.62,55.46,55.54,8746.0,50.7742,50.9207,50.7742,50.8474,8746.0
2020-12-04 13:40:00,55.58,55.58,55.44,55.48,18438.0,50.884,50.884,50.7559,50.7925,18438.0
2020-12-04 13:50:00,55.49,55.63,55.46,55.55,16174.0,50.8017,50.9298,50.7742,50.8566,16174.0
2020-12-04 14:00:00,55.58,55.69,55.55,55.63,13204.0,50.884,50.9848,50.8566,50.9298,13204.0
2020-12-04 14:10:00,55.62,55.7,55.57,55.67,16930.0,50.9207,50.9939,50.8749,50.9664,16930.0
2020-12-04 14:20:00,55.72,55.73,55.5,55.5,15334.0,51.0122,51.0214,50.8108,50.8108,15334.0
2020-12-04 14:30:00,55.54,55.66,55.52,55.61,10894.0,50.8474,50.9573,50.8291,50.9115,10894.0
2020-12-04 14:40:00,55.61,55.77,55.56,55.74,22152.0,50.9115,51.058,50.8657,51.0305,22152.0
2020-12-04 14:50:00,55.74,55.86,55.65,55.82,29170.0,51.0305,51.1404,50.9481,51.1038,29170.0
2020-12-04 15:00:00,55.84,55.9,55.77,55.9,16820.0,51.1221,51.177,51.058,51.177,16820.0
2020-12-04 15:10:00,55.88,55.94,55.82,55.94,19966.0,51.1587,51.2136,51.1038,51.2136,19966.0
2020-12-04 15:20:00,55.92,55.98,55.88,55.97,23516.0,51.1953,51.2503,51.1587,51.2411,23516.0
2020-12-04 15:30:00,55.97,56.09,55.96,55.96,44096.0,51.2411,51.351,51.2319,51.2319,44096.0
2020-12-04 15:40:00,55.96,56.01,55.86,55.94,45620.0,51.2319,51.2777,51.1404,51.2136,45620.0
2020-12-04 15:50:00,55.89,55.98,55.85,55.88,165922.0,51.1679,51.2503,51.1312,51.1587,165922.0
2020-12-07 09:40:00,56.76,56.76,54.91,54.91,17420.0,51.9644,51.9644,50.2707,50.2707,17420.0
2020-12-07 09:50:00,54.92,55.08,54.54,54.88,22812.0,50.2798,50.4263,49.9319,50.2432,22812.0
2020-12-07 10:00:00,54.91,55.0,54.56,54.74,12048.0,50.2707,50.3531,49.9502,50.115,12048.0
2020-12-07 10:10:00,54.74,54.86,54.6,54.68,26068.0,50.115,50.2249,49.9868,50.0601,26068.0
2020-12-07 10:20:00,54.79,54.94,54.6,54.8,10620.0,50.1608,50.2981,49.9868,50.17,10620.0
2020-12-07 10:30:00,54.72,54.79,54.4,54.44,37040.0,50.0967,50.1608,49.8037,49.8404,37040.0
2020-12-07 10:40:00,54.45,54.48,54.13,54.13,34922.0,49.8495,49.877,49.5566,49.5566,34922.0
2020-12-07 10:50:00,54.15,54.23,54.02,54.09,24770.0,49.5749,49.6481,49.4559,49.5199,24770.0
2020-12-07 11:00:00,54.02,54.38,54.02,54.38,30398.0,49.4559,49.7854,49.4559,49.7854,30398.0
2020-12-07 11:10:00,54.42,54.46,53.94,53.99,71234.0,49.8221,49.8587,49.3826,49.4284,71234.0
2020-12-07 11:20:00,53.99,54.18,53.97,54.11,89472.0,49.4284,49.6023,49.4101,49.5382,89472.0
2020-12-07 11:30:00,54.1,54.24,53.93,54.1,33562.0,49.5291,49.6573,49.3735,49.5291,33562.0
2020-12-07 11:40:00,54.09,54.24,53.98,54.09,54104.0,49.5199,49.6573,49.4192,49.5199,54104.0
2020-12-07 11:50:00,54.07,54.27,54.0,54.13,28690.0,49.5016,49.6847,49.4375,49.5566,28690.0
2020-12-07 12:00:00,54.14,54.34,54.13,54.34,27122.0,49.5657,49.7488,49.5566,49.7488,27122.0
2020-12-07 12:10:00,54.33,54.45,54.25,54.25,21718.0,49.7397,49.8495,49.6664,49.6664,21718.0
2020-12-07 12:20:00,54.22,54.33,54.09,54.16,65448.0,49.639,49.7397,49.5199,49.584,65448.0
2020-12-07 12:30:00,54.16,54.22,54.02,54.18,27760.0,49.584,49.639,49.4559,49.6023,27760.0
2020-12-07 12:40:00,54.19,54.21,53.84,53.88,90694.0,49.6115,49.6298,49.2911,49.3277,90694.0
2020-12-07 12:50:00,53.87,53.9,53.7,53.8,22098.0,49.3185,49.346,49.1629,49.2544,22098.0
2020-12-07 13:00:00,53.84,53.84,53.65,53.75,31134.0,49.2911,49.2911,49.1171,49.2087,31134.0
2020-12-07 13:10:00,53.74,53.86,53.74,53.78,12654.0,49.1995,49.3094,49.1995,49.2361,12654.0
2020-12-07 13:20:00,53.76,53.82,53.66,53.69,14674.0,49.2178,49.2728,49.1263,49.1537,14674.0
2020-12-07 13:30:00,53.69,53.69,53.55,53.57,29594.0,49.1537,49.1537,49.0256,49.0439,29594.0
2020-12-07 13:40:00,53.59,53.63,53.35,53.43,27350.0,49.0622,49.0988,48.8425,48.9157,27350.0
2020-12-07 13:50:00,53.43,53.43,53.05,53.08,43366.0,48.9157,48.9157,48.5678,48.5953,43366.0
2020-12-07 14:00:00,53.07,53.12,52.89,52.93,46118.0,48.5861,48.6319,48.4213,48.4579,46118.0
2020-12-07 14:10:00,52.98,53.11,52.9,53.07,43106.0,48.5037,48.6227,48.4305,48.5861,43106.0
2020-12-07 14:20:00,53.07,53.18,53.0,53.14,29316.0,48.5861,48.6868,48.522,48.6502,29316.0
2020-12-07 14:30:00,53.15,53.19,52.95,53.0,30476.0,48.6594,48.696,48.4763,48.522,30476.0
2020-12-07 14:40:00,52.99,53.25,52.94,53.05,42412.0,48.5129,48.7509,48.4671,48.5678,42412.0
2020-12-07 14:50:00,53.04,53.14,53.04,53.08,33736.0,48.5587,48.6502,48.5587,48.5953,33736.0
2020-12-07 15:00:00,53.08,53.1,52.83,53.04,154724.0,48.5953,48.6136,48.3664,48.5587,154724.0
2020-12-07 15:10:00,53.04,53.31,53.0,53.31,70724.0,48.5587,48.8058,48.522,48.8058,70724.0
2020-12-07 15:20:00,53.33,53.38,53.21,53.32,37556.0,48.8242,48.8699,48.7143,48.815,37556.0
2020-12-07 15:30:00,53.3,53.34,53.2,53.3,36434.0,48.7967,48.8333,48.7051,48.7967,36434.0
2020-12-07 15:40:00,53.31,53.34,53.14,53.24,78532.0,48.8058,48.8333,48.6502,48.7418,78532.0
2020-12-07 15:50:00,53.26,53.29,53.11,53.2,172244.0,48.7601,48.7875,48.6227,48.7051,172244.0
2020-12-08 09:30:00,52.66,53.13,52.63,52.85,46320.0,48.2108,48.6411,48.1833,48.3847,46320.0
2020-12-08 09:40:00,52.94,53.18,52.71,53.17,20522.0,48.4671,48.6868,48.2565,48.6777,20522.0
2020-12-08 09:50:00,53.13,53.37,53.09,53.35,5264.0,48.6411,48.8608,48.6044,48.8425,5264.0
2020-12-08 10:00:00,53.35,53.35,52.96,53.1,17352.0,48.8425,48.8425,48.4854,48.6136,17352.0
2020-12-08 10:10:00,53.13,53.22,52.88,52.91,14632.0,48.6411,48.7234,48.4122,48.4396,14632.0
2020-12-08 10:20:00,52.86,53.13,52.77,52.97,25498.0,48.3939,48.6411,48.3115,48.4946,25498.0
2020-12-08 10:30:00,52.89,53.24,52.8,53.15,21872.0,48.4213,48.7418,48.3389,48.6594,21872.0
2020-12-08 10:40:00,53.18,53.62,53.12,53.62,17734.0,48.6868,49.0897,48.6319,49.0897,17734.0
2020-12-08 10:50:00,53.56,53.99,53.37,53.88,39302.0,49.0347,49.4284,48.8608,49.3277,39302.0
2020-12-08 11:00:00,53.95,53.99,53.59,53.62,33520.0,49.3918,49.4284,49.0622,49.0897,33520.0
2020-12-08 11:10:00,53.55,53.74,53.46,53.59,21912.0,49.0256,49.1995,48.9432,49.0622,21912.0
2020-12-08 11:20:00,53.63,53.77,53.57,53.7,9146.0,49.0988,49.227,49.0439,49.1629,9146.0
2020-12-08 11:30:00,53.68,53.69,53.53,53.56,9330.0,49.1446,49.1537,49.0073,49.0347,9330.0
2020-12-08 11:40:00,53.57,53.7,53.48,53.53,17932.0,49.0439,49.1629,48.9615,49.0073,17932.0
2020-12-08 11:50:00,53.6,53.69,53.58,53.66,9804.0,49.0713,49.1537,49.053,49.1263,9804.0
2020-12-08 12:00:00,53.65,53.65,53.47,53.52,7202.0,49.1171,49.1171,48.9523,48.9981,7202.0
2020-12-08 12:10:00,53.56,53.56,53.44,53.52,9740.0,49.0347,49.0347,48.9249,48.9981,9740.0
2020-12-08 12:20:00,53.52,53.83,53.52,53.8,11182.0,48.9981,49.2819,48.9981,49.2544,11182.0
2020-12-08 12:30:00,53.8,53.9,53.69,53.76,13932.0,49.2544,49.346,49.1537,49.2178,13932.0
2020-12-08 12:40:00,53.76,53.82,53.71,53.82,9328.0,49.2178,49.2728,49.172,49.2728,9328.0
2020-12-08 12:50:00,53.76,53.9,53.76,53.9,13910.0,49.2178,49.346,49.2178,49.346,13910.0
2020-12-08 13:00:00,53.89,53.91,53.84,53.85,7704.0,49.3368,49.3551,49.2911,49.3002,7704.0
2020-12-08 13:10:00,53.85,53.85,53.72,53.83,9282.0,49.3002,49.3002,49.1812,49.2819,9282.0
2020-12-08 13:20:00,53.83,53.88,53.69,53.82,23232.0,49.2819,49.3277,49.1537,49.2728,23232.0
2020-12-08 13:30:00,53.8,54.0,53.77,53.99,12004.0,49.2544,49.4375,49.227,49.4284,12004.0
2020-12-08 13:40:00,53.98,54.07,53.98,54.02,9002.0,49.4192,49.5016,49.4192,49.4559,9002.0
2020-12-08 13:50:00,54.0,54.1,53.93,53.97,10036.0,49.4375,49.5291,49.3735,49.4101,10036.0
2020-12-08 14:00:00,53.96,54.15,53.94,54.1,17986.0,49.4009,49.5749,49.3826,49.5291,17986.0
2020-12-08 14:10:00,54.05,54.12,54.04,54.11,16572.0,49.4833,49.5474,49.4742,49.5382,16572.0
2020-12-08 14:20:00,54.12,54.15,54.05,54.05,12960.0,49.5474,49.5749,49.4833,49.4833,12960.0
2020-12-08 14:30:00,54.07,54.07,53.79,53.83,20752.0,49.5016,49.5016,49.2453,49.2819,20752.0
2020-12-08 14:40:00,53.84,53.87,53.76,53.83,22230.0,49.2911,49.3185,49.2178,49.2819,22230.0
2020-12-08 14:50:00,53.84,53.84,53.65,53.65,26664.0,49.2911,49.2911,49.1171,49.1171,26664.0
2020-12-08 15:00:00,53.67,53.68,53.59,53.6,24854.0,49.1354,49.1446,49.0622,49.0713,24854.0
2020-12-08 15:10:00,53.6,53.6,53.54,53.54,26904.0,49.0713,49.0713,49.0164,49.0164,26904.0
2020-12-08 15:20:00,53.55,53.71,53.35,53.66,49862.0,49.0256,49.172,48.8425,49.1263,49862.0
2020-12-08 15:30:00,53.65,53.68,53.54,53.57,57220.0,49.1171,49.1446,49.0164,49.0439,57220.0
2020-12-08 15:40:00,53.57,53.63,53.55,53.6,80800.0,49.0439,49.0988,49.0256,49.0713,80800.0
2020-12-08 15:50:00,53.61,53.85,53.61,53.84,221928.0,49.0805,49.3002,49.0805,49.2911,221928.0
2020-12-09 09:30:00,54.19,54.19,53.5,53.72,30786.0,49.6115,49.6115,48.9798,49.1812,30786.0
2020-12-09 09:40:00,53.76,54.36,53.76,54.12,24862.0,49.2178,49.7671,49.2178,49.5474,24862.0
2020-12-09 09:50:00,54.05,54.51,54.05,54.4,12754.0,49.4833,49.9045,49.4833,49.8037,12754.0
2020-12-09 10:00:00,54.45,54.56,54.24,54.38,20620.0,49.8495,49.9502,49.6573,49.7854,20620.0
2020-12-09 10:10:00,54.38,54.38,54.0,54.19,30052.0,49.7854,49.7854,49.4375,49.6115,30052.0
2020-12-09 10:20:00,54.22,54.26,53.99,54.17,71198.0,49.639,49.6756,49.4284,49.5932,71198.0
2020-12-09 10:30:00,54.16,54.4,54.12,54.27,21466.0,49.584,49.8037,49.5474,49.6847,21466.0
2020-12-09 10:40:00,54.33,54.33,54.06,54.09,34636.0,49.7397,49.7397,49.4925,49.5199,34636.0
2020-12-09 10:50:00,54.09,54.16,53.84,53.88,41576.0,49.5199,49.584,49.2911,49.3277,41576.0
2020-12-09 11:00:00,53.89,53.97,53.68,53.85,90744.0,49.3368,49.4101,49.1446,49.3002,90744.0
2020-12-09 11:10:00,53.84,54.04,53.76,54.04,39588.0,49.2911,49.4742,49.2178,49.4742,39588.0
2020-12-09 11:20:00,54.04,54.13,53.94,54.03,19422.0,49.4742,49.5566,49.3826,49.465,19422.0
2020-12-09 11:30:00,54.02,54.05,53.88,53.88,18616.0,49.4559,49.4833,49.3277,49.3277,18616.0
2020-12-09 11:40:00,53.87,53.88,53.72,53.75,18738.0,49.3185,49.3277,49.1812,49.2087,18738.0
2020-12-09 11:50:00,53.8,53.94,53.71,53.94,16750.0,49.2544,49.3826,49.172,49.3826,16750.0
2020-12-09 12:00:00,53.94,53.98,53.87,53.93,12792.0,49.3826,49.4192,49.3185,49.3735,12792.0
2020-12-09 12:10:00,53.93,53.93,53.81,53.87,8220.0,49.3735,49.3735,49.2636,49.3185,8220.0
2020-12-09 12:20:00,53.85,53.99,53.79,53.98,12754.0,49.3002,49.4284,49.2453,49.4192,12754.0
2020-12-09 12:30:00,53.98,53.98,53.64,53.64,8646.0,49.4192,49.4192,49.108,49.108,8646.0
2020-12-09 12:40:00,53.67,53.67,53.23,53.23,25362.0,49.1354,49.1354,48.7326,48.7326,25362.0
2020-12-09 12:50:00,53.22,53.22,53.04,53.15,47214.0,48.7234,48.7234,48.5587,48.6594,47214.0
2020-12-09 13:00:00,53.14,53.21,53.07,53.18,21062.0,48.6502,48.7143,48.5861,48.6868,21062.0
2020-12-09 13:10:00,53.17,53.2,53.09,53.14,13490.0,48.6777,48.7051,48.6044,48.6502,13490.0
2020-12-09 13:20:00,53.18,53.21,52.87,52.92,44562.0,48.6868,48.7143,48.403,48.4488,44562.0
2020-12-09 13:30:00,52.88,52.89,52.59,52.73,24654.0,48.4122,48.4213,48.1467,48.2748,24654.0
2020-12-09 13:40:00,52.77,52.97,52.67,52.97,22588.0,48.3115,48.4946,48.2199,48.4946,22588.0
2020-12-09 13:50:00,52.95,52.97,52.71,52.74,37084.0,48.4763,48.4946,48.2565,48.284,37084.0
2020-12-09 14:00:00,52.76,52.96,52.73,52.96,23236.0,48.3023,48.4854,48.2748,48.4854,23236.0
2020-12-09 14:10:00,53.05,53.05,52.88,53.05,36542.0,48.5678,48.5678,48.4122,48.5678,36542.0
2020-12-09 14:20:00,53.01,53.17,52.96,53.15,12854.0,48.5312,48.6777,48.4854,48.6594,12854.0
2020-12-09 14:30:00,53.17,53.4,53.14,53.35,42900.0,48.6777,48.8882,48.6502,48.8425,42900.0
2020-12-09 14:40:00,53.4,53.58,53.23,53.54,39716.0,48.8882,49.053,48.7326,49.0164,39716.0
2020-12-09 14:50:00,53.58,53.74,53.4,53.66,40000.0,49.053,49.1995,48.8882,49.1263,40000.0
2020-12-09 15:00:00,53.66,53.69,53.56,53.58,25052.0,49.1263,49.1537,49.0347,49.053,25052.0
2020-12-09 15:10:00,53.6,53.88,53.59,53.88,29160.0,49.0713,49.3277,49.0622,49.3277,29160.0
2020-12-09 15:20:00,53.92,54.02,53.79,53.91,64578.0,49.3643,49.4559,49.2453,49.3551,64578.0
2020-12-09 15:30:00,53.88,54.12,53.8,53.97,76976.0,49.3277,49.5474,49.2544,49.4101,76976.0
2020-12-09 15:40:00,53.95,54.15,53.88,54.09,101428.0,49.3918,49.5749,49.3277,49.5199,101428.0
2020-12-09 15:50:00,54.08,54.21,53.96,54.1,243640.0,49.5108,49.6298,49.4009,49.5291,243640.0
2020-12-10 09:30:00,53.48,53.48,52.31,52.99,58692.0,48.9615,48.9615,47.8903,48.5129,58692.0
2020-12-10 09:40:00,53.15,53.67,53.15,53.56,31532.0,48.6594,49.1354,48.6594,49.0347,31532.0
2020-12-10 09:50:00,53.65,53.94,53.32,53.55,66922.0,49.1171,49.3826,48.815,49.0256,66922.0
2020-12-10 10:00:00,53.49,53.5,52.88,53.4,53472.0,48.9706,48.9798,48.4122,48.8882,53472.0
2020-12-10 10:10:00,53.24,53.41,52.74,53.17,25798.0,48.7418,48.8974,48.284,48.6777,25798.0
2020-12-10 10:20:00,53.17,53.35,52.87,53.09,17994.0,48.6777,48.8425,48.403,48.6044,17994.0
2020-12-10 10:30:00,53.06,53.09,52.9,53.08,14826.0,48.577,48.6044,48.4305,48.5953,14826.0
2020-12-10 10:40:00,53.1,53.1,52.79,52.84,21178.0,48.6136,48.6136,48.3298,48.3756,21178.0
2020-12-10 10:50:00,52.88,52.99,52.73,52.82,21742.0,48.4122,48.5129,48.2748,48.3572,21742.0
2020-12-10 11:00:00,52.85,52.85,52.63,52.73,15060.0,48.3847,48.3847,48.1833,48.2748,15060.0
2020-12-10 11:10:00,52.72,52.86,52.6,52.75,34320.0,48.2657,48.3939,48.1558,48.2932,34320.0
2020-12-10 11:20:00,52.77,52.83,52.68,52.72,40542.0,48.3115,48.3664,48.2291,48.2657,40542.0
2020-12-10 11:30:00,52.74,52.76,52.19,52.38,83492.0,48.284,48.3023,47.7805,47.9544,83492.0
2020-12-10 11:40:00,52.34,52.44,52.27,52.31,19514.0,47.9178,48.0093,47.8537,47.8903,19514.0
2020-12-10 11:50:00,52.27,52.27,51.85,51.96,48602.0,47.8537,47.8537,47.4692,47.5699,48602.0
2020-12-10 12:00:00,51.96,52.41,51.96,52.4,56044.0,47.5699,47.9819,47.5699,47.9727,56044.0
2020-12-10 12:10:00,52.44,52.6,52.38,52.59,18926.0,48.0093,48.1558,47.9544,48.1467,18926.0
2020-12-10 12:20:00,52.56,52.68,52.56,52.62,13432.0,48.1192,48.2291,48.1192,48.1741,13432.0
2020-12-10 12:30:00,52.7,52.76,52.52,52.67,20334.0,48.2474,48.3023,48.0826,48.2199,20334.0
2020-12-10 12:40:00,52.73,52.78,52.55,52.56,20614.0,48.2748,48.3206,48.1101,48.1192,20614.0
2020-12-10 12:50:00,52.59,52.59,52.29,52.29,55792.0,48.1467,48.1467,47.872,47.872,55792.0
2020-12-10 13:00:00,52.33,52.51,52.3,52.38,20244.0,47.9086,48.0734,47.8812,47.9544,20244.0
2020-12-10 13:10:00,52.43,52.52,52.37,52.44,39922.0,48.0002,48.0826,47.9453,48.0093,39922.0
2020-12-10 13:20:00,52.43,52.54,52.27,52.27,46018.0,48.0002,48.1009,47.8537,47.8537,46018.0
2020-12-10 13:30:00,52.31,52.38,52.16,52.27,56044.0,47.8903,47.9544,47.753,47.8537,56044.0
2020-12-10 13:40:00,52.31,52.35,52.18,52.24,33604.0,47.8903,47.927,47.7713,47.8262,33604.0
2020-12-10 13:50:00,52.22,52.39,52.2,52.38,33062.0,47.8079,47.9636,47.7896,47.9544,33062.0
2020-12-10 14:00:00,52.4,52.4,52.27,52.3,20934.0,47.9727,47.9727,47.8537,47.8812,20934.0
2020-12-10 14:10:00,52.29,52.45,52.24,52.41,25474.0,47.872,48.0185,47.8262,47.9819,25474.0
2020-12-10 14:20:00,52.44,52.47,52.36,52.39,22334.0,48.0093,48.0368,47.9361,47.9636,22334.0
2020-12-10 14:30:00,52.38,52.49,52.38,52.48,32366.0,47.9544,48.0551,47.9544,48.046,32366.0
2020-12-10 14:40:00,52.48,52.48,52.42,52.43,25852.0,48.046,48.046,47.991,48.0002,25852.0
2020-12-10 14:50:00,52.44,52.49,52.42,52.46,21074.0,48.0093,48.0551,47.991,48.0277,21074.0
2020-12-10 15:00:00,52.47,52.48,52.27,52.27,19776.0,48.0368,48.046,47.8537,47.8537,19776.0
2020-12-10 15:10:00,52.27,52.42,52.27,52.34,28278.0,47.8537,47.991,47.8537,47.9178,28278.0
2020-12-10 15:20:00,52.34,52.38,52.17,52.35,39930.0,47.9178,47.9544,47.7622,47.927,39930.0
2020-12-10 15:30:00,52.38,52.49,52.36,52.42,44708.0,47.9544,48.0551,47.9361,47.991,44708.0
2020-12-10 15:40:00,52.42,52.47,52.39,52.42,58820.0,47.991,48.0368,47.9636,47.991,58820.0
2020-12-10 15:50:00,52.44,52.52,52.41,52.46,250686.0,48.0093,48.0826,47.9819,48.0277,250686.0
2020-12-11 09:30:00,52.34,52.95,52.34,52.86,31954.0,47.9178,48.4763,47.9178,48.3939,31954.0
2020-12-11 09:40:00,52.8,52.93,52.49,52.7,36784.0,48.3389,48.4579,48.0551,48.2474,36784.0
2020-12-11 09:50:00,52.7,52.84,52.47,52.76,44728.0,48.2474,48.3756,48.0368,48.3023,44728.0
2020-12-11 10:00:00,52.8,52.84,52.62,52.73,23688.0,48.3389,48.3756,48.1741,48.2748,23688.0
2020-12-11 10:10:00,52.72,52.91,52.7,52.8,31044.0,48.2657,48.4396,48.2474,48.3389,31044.0
2020-12-11 10:20:00,52.74,52.86,52.66,52.72,29586.0,48.284,48.3939,48.2108,48.2657,29586.0
2020-12-11 10:30:00,52.69,52.69,52.49,52.61,21080.0,48.2382,48.2382,48.0551,48.165,21080.0
2020-12-11 10:40:00,52.6,52.6,52.21,52.22,20718.0,48.1558,48.1558,47.7988,47.8079,20718.0
2020-12-11 10:50:00,52.21,52.33,51.94,52.33,29206.0,47.7988,47.9086,47.5516,47.9086,29206.0
2020-12-11 11:00:00,52.29,52.47,52.17,52.28,27300.0,47.872,48.0368,47.7622,47.8629,27300.0
2020-12-11 11:10:00,52.27,52.6,52.26,52.57,23054.0,47.8537,48.1558,47.8446,48.1284,23054.0
2020-12-11 11:20:00,52.59,52.59,52.28,52.29,38334.0,48.1467,48.1467,47.8629,47.872,38334.0
2020-12-11 11:30:00,52.3,52.32,52.08,52.08,42844.0,47.8812,47.8995,47.6798,47.6798,42844.0
2020-12-11 11:40:00,52.09,52.2,51.94,52.2,32250.0,47.6889,47.7896,47.5516,47.7896,32250.0
2020-12-11 11:50:00,52.17,52.25,52.12,52.15,27374.0,47.7622,47.8354,47.7164,47.7439,27374.0
2020-12-11 12:00:00,52.15,52.23,52.04,52.09,16336.0,47.7439,47.8171,47.6431,47.6889,16336.0
2020-12-11 12:10:00,52.04,52.05,51.87,51.87,22440.0,47.6431,47.6523,47.4875,47.4875,22440.0
2020-12-11 12:20:00,51.86,52.26,51.85,52.23,25936.0,47.4784,47.8446,47.4692,47.8171,25936.0
2020-12-11 12:30:00,52.19,52.23,52.07,52.08,22920.0,47.7805,47.8171,47.6706,47.6798,22920.0
2020-12-11 12:40:00,52.08,52.21,52.06,52.15,21656.0,47.6798,47.7988,47.6615,47.7439,21656.0
2020-12-11 12:50:00,52.15,52.29,52.15,52.27,23912.0,47.7439,47.872,47.7439,47.8537,23912.0
2020-12-11 13:00:00,52.27,52.31,52.15,52.3,24118.0,47.8537,47.8903,47.7439,47.8812,24118.0
2020-12-11 13:10:00,52.3,52.44,52.27,52.38,38680.0,47.8812,48.0093,47.8537,47.9544,38680.0
2020-12-11 13:20:00,52.36,52.57,52.36,52.56,25410.0,47.9361,48.1284,47.9361,48.1192,25410.0
2020-12-11 13:30:00,52.59,52.63,52.42,52.46,33640.0,48.1467,48.1833,47.991,48.0277,33640.0
2020-12-11 13:40:00,52.47,52.49,52.31,52.49,65392.0,48.0368,48.0551,47.8903,48.0551,65392.0
2020-12-11 13:50:00,52.49,52.62,52.49,52.53,18398.0,48.0551,48.1741,48.0551,48.0917,18398.0
2020-12-11 14:00:00,52.54,52.54,52.44,52.51,28126.0,48.1009,48.1009,48.0093,48.0734,28126.0
2020-12-11 14:10:00,52.53,52.55,52.42,52.52,16408.0,48.0917,48.1101,47.991,48.0826,16408.0
2020-12-11 14:20:00,52.51,52.6,52.47,52.53,31280.0,48.0734,48.1558,48.0368,48.0917,31280.0
2020-12-11 14:30:00,52.54,52.55,52.34,52.39,69048.0,48.1009,48.1101,47.9178,47.9636,69048.0
2020-12-11 14:40:00,52.39,52.52,52.38,52.46,25898.0,47.9636,48.0826,47.9544,48.0277,25898.0
2020-12-11 14:50:00,52.48,52.52,52.46,52.5,18198.0,48.046,48.0826,48.0277,48.0643,18198.0
2020-12-11 15:00:00,52.5,52.51,52.3,52.32,31836.0,48.0643,48.0734,47.8812,47.8995,31836.0
2020-12-11 15:10:00,52.32,52.52,52.32,52.51,36998.0,47.8995,48.0826,47.8995,48.0734,36998.0
2020-12-11 15:20:00,52.49,52.51,52.44,52.47,23018.0,48.0551,48.0734,48.0093,48.0368,23018.0
2020-12-11 15:30:00,52.47,52.77,52.46,52.72,195574.0,48.0368,48.3115,48.0277,48.2657,195574.0
2020-12-11 15:40:00,52.73,52.81,52.63,52.7,89880.0,48.2748,48.3481,48.1833,48.2474,89880.0
2020-12-11 15:50:00,52.68,52.76,52.45,52.51,251924.0,48.2291,48.3023,48.0185,48.0734,251924.0
2020-12-14 09:30:00,52.65,53.43,52.65,53.25,45458.0,48.2016,48.9157,48.2016,48.7509,45458.0
2020-12-14 09:40:00,53.26,53.49,53.16,53.45,18226.0,48.7601,48.9706,48.6685,48.934,18226.0
2020-12-14 09:50:00,53.42,53.68,53.37,53.37,8426.0,48.9065,49.1446,48.8608,48.8608,8426.0
2020-12-14 10:00:00,53.52,53.62,53.3,53.51,19026.0,48.9981,49.0897,48.7967,48.9889,19026.0
2020-12-14 10:10:00,53.51,53.55,53.38,53.5,10618.0,48.9889,49.0256,48.8699,48.9798,10618.0
2020-12-14 10:20:00,53.51,53.52,53.17,53.3,47746.0,48.9889,48.9981,48.6777,48.7967,47746.0
2020-12-14 10:30:00,53.33,53.33,53.15,53.19,13376.0,48.8242,48.8242,48.6594,48.696,13376.0
2020-12-14 10:40:00,53.1,53.21,53.01,53.09,33244.0,48.6136,48.7143,48.5312,48.6044,33244.0
2020-12-14 10:50:00,53.1,53.34,52.98,53.18,23556.0,48.6136,48.8333,48.5037,48.6868,23556.0
2020-12-14 11:00:00,53.11,53.21,52.99,52.99,21322.0,48.6227,48.7143,48.5129,48.5129,21322.0
2020-12-14 11:10:00,52.99,53.21,52.91,53.11,23592.0,48.5129,48.7143,48.4396,48.6227,23592.0
2020-12-14 11:20:00,53.12,53.22,53.07,53.17,28478.0,48.6319,48.7234,48.5861,48.6777,28478.0
2020-12-14 11:30:00,53.14,53.26,53.13,53.16,29694.0,48.6502,48.7601,48.6411,48.6685,29694.0
2020-12-14 11:40:00,53.2,53.21,53.02,53.08,22206.0,48.7051,48.7143,48.5403,48.5953,22206.0
2020-12-14 11:50:00,53.1,53.23,53.09,53.14,31184.0,48.6136,48.7326,48.6044,48.6502,31184.0
2020-12-14 12:00:00,53.16,53.26,53.1,53.16,38254.0,48.6685,48.7601,48.6136,48.6685,38254.0
2020-12-14 12:10:00,53.19,53.21,53.08,53.08,21878.0,48.696,48.7143,48.5953,48.5953,21878.0
2020-12-14 12:20:00,53.12,53.13,53.02,53.09,14460.0,48.6319,48.6411,48.5403,48.6044,14460.0
2020-12-14 12:30:00,53.07,53.18,53.02,53.02,25508.0,48.5861,48.6868,48.5403,48.5403,25508.0
2020-12-14 12:40:00,53.06,53.35,53.03,53.31,63470.0,48.577,48.8425,48.5495,48.8058,63470.0
2020-12-14 12:50:00,53.29,53.32,53.21,53.22,15100.0,48.7875,48.815,48.7143,48.7234,15100.0
2020-12-14 13:00:00,53.24,53.26,53.04,53.04,16942.0,48.7418,48.7601,48.5587,48.5587,16942.0
2020-12-14 13:10:00,53.05,53.22,53.05,53.17,14240.0,48.5678,48.7234,48.5678,48.6777,14240.0
2020-12-14 13:20:00,53.2,53.27,53.08,53.24,24684.0,48.7051,48.7692,48.5953,48.7418,24684.0
2020-12-14 13:30:00,53.24,53.35,53.23,53.24,12372.0,48.7418,48.8425,48.7326,48.7418,12372.0
2020-12-14 13:40:00,53.27,53.42,53.27,53.4,26450.0,48.7692,48.9065,48.7692,48.8882,26450.0
2020-12-14 13:50:00,53.42,53.62,53.42,53.46,31262.0,48.9065,49.0897,48.9065,48.9432,31262.0
2020-12-14 14:00:00,53.46,53.46,53.38,53.42,14392.0,48.9432,48.9432,48.8699,48.9065,14392.0
2020-12-14 14:10:00,53.41,53.44,53.2,53.22,61090.0,48.8974,48.9249,48.7051,48.7234,61090.0
2020-12-14 14:20:00,53.24,53.5,53.19,53.31,137484.0,48.7418,48.9798,48.696,48.8058,137484.0
2020-12-14 14:30:00,53.29,53.35,52.99,53.05,30656.0,48.7875,48.8425,48.5129,48.5678,30656.0
2020-12-14 14:40:00,53.09,53.13,52.99,53.04,11106.0,48.6044,48.6411,48.5129,48.5587,11106.0
2020-12-14 14:50:00,53.1,53.1,52.95,53.05,20224.0,48.6136,48.6136,48.4763,48.5678,20224.0
2020-12-14 15:00:00,53.05,53.2,53.0,53.08,21886.0,48.5678,48.7051,48.522,48.5953,21886.0
2020-12-14 15:10:00,53.09,53.13,52.98,52.99,26200.0,48.6044,48.6411,48.5037,48.5129,26200.0
2020-12-14 15:20:00,53.01,53.37,53.0,53.34,72326.0,48.5312,48.8608,48.522,48.8333,72326.0
2020-12-14 15:30:00,53.37,53.41,53.35,53.38,115116.0,48.8608,48.8974,48.8425,48.8699,115116.0
2020-12-14 15:40:00,53.38,53.44,53.34,53.44,83108.0,48.8699,48.9249,48.8333,48.9249,83108.0
2020-12-14 15:50:00,53.41,53.65,53.31,53.5,255198.0,48.8974,49.1171,48.8058,48.9798,255198.0
2020-12-15 09:30:00,53.91,54.14,53.42,54.07,27936.0,49.3551,49.5657,48.9065,49.5016,27936.0
2020-12-15 09:40:00,54.11,54.48,54.0,54.35,19178.0,49.5382,49.877,49.4375,49.758,19178.0
2020-12-15 09:50:00,54.41,54.54,54.0,54.34,33604.0,49.8129,49.9319,49.4375,49.7488,33604.0
2020-12-15 10:00:00,54.27,54.68,54.24,54.47,28892.0,49.6847,50.0601,49.6573,49.8678,28892.0
2020-12-15 10:10:00,54.49,55.02,54.27,55.02,60688.0,49.8861,50.3714,49.6847,50.3714,60688.0
2020-12-15 10:20:00,54.97,55.02,54.7,54.83,26312.0,50.3256,50.3714,50.0784,50.1974,26312.0
2020-12-15 10:30:00,54.83,54.88,54.65,54.7,18362.0,50.1974,50.2432,50.0326,50.0784,18362.0
2020-12-15 10:40:00,54.69,54.73,54.63,54.66,10782.0,50.0692,50.1059,50.0143,50.0418,10782.0
2020-12-15 10:50:00,54.63,54.84,54.59,54.77,17138.0,50.0143,50.2066,49.9777,50.1425,17138.0
2020-12-15 11:00:00,54.8,54.8,54.36,54.48,28270.0,50.17,50.17,49.7671,49.877,28270.0
2020-12-15 11:10:00,54.52,54.72,54.52,54.67,11096.0,49.9136,50.0967,49.9136,50.0509,11096.0
2020-12-15 11:20:00,54.68,54.74,54.59,54.69,13268.0,50.0601,50.115,49.9777,50.0692,13268.0
2020-12-15 11:30:00,54.72,54.91,54.69,54.69,75386.0,50.0967,50.2707,50.0692,50.0692,75386.0
2020-12-15 11:40:00,54.71,54.75,54.59,54.63,19248.0,50.0876,50.1242,49.9777,50.0143,19248.0
2020-12-15 11:50:00,54.55,54.62,54.47,54.57,5742.0,49.9411,50.0052,49.8678,49.9594,5742.0
2020-12-15 12:00:00,54.57,54.77,54.55,54.77,16496.0,49.9594,50.1425,49.9411,50.1425,16496.0
2020-12-15 12:10:00,54.74,54.88,54.71,54.88,29416.0,50.115,50.2432,50.0876,50.2432,29416.0
2020-12-15 12:20:00,54.9,54.9,54.77,54.88,15938.0,50.2615,50.2615,50.1425,50.2432,15938.0
2020-12-15 12:30:00,54.85,54.89,54.72,54.72,11810.0,50.2157,50.2523,50.0967,50.0967,11810.0
2020-12-15 12:40:00,54.71,54.76,54.65,54.72,7040.0,50.0876,50.1333,50.0326,50.0967,7040.0
2020-12-15 12:50:00,54.72,54.85,54.69,54.83,14688.0,50.0967,50.2157,50.0692,50.1974,14688.0
2020-12-15 13:00:00,54.79,54.9,54.79,54.85,6764.0,50.1608,50.2615,50.1608,50.2157,6764.0
2020-12-15 13:10:00,54.84,54.94,54.81,54.85,20236.0,50.2066,50.2981,50.1791,50.2157,20236.0
2020-12-15 13:20:00,54.83,54.85,54.73,54.78,19264.0,50.1974,50.2157,50.1059,50.1516,19264.0
2020-12-15 13:30:00,54.77,54.88,54.75,54.86,10698.0,50.1425,50.2432,50.1242,50.2249,10698.0
2020-12-15 13:40:00,54.83,54.84,54.78,54.79,7536.0,50.1974,50.2066,50.1516,50.1608,7536.0
2020-12-15 13:50:00,54.77,54.8,54.72,54.72,9846.0,50.1425,50.17,50.0967,50.0967,9846.0
2020-12-15 14:00:00,54.71,54.71,54.62,54.67,14486.0,50.0876,50.0876,50.0052,50.0509,14486.0
2020-12-15 14:10:00,54.69,54.88,54.69,54.82,9238.0,50.0692,50.2432,50.0692,50.1883,9238.0
2020-12-15 14:20:00,54.84,54.92,54.79,54.86,14478.0,50.2066,50.2798,50.1608,50.2249,14478.0
2020-12-15 14:30:00,54.88,54.91,54.84,54.91,11798.0,50.2432,50.2707,50.2066,50.2707,11798.0
2020-12-15 14:40:00,54.94,55.04,54.9,54.98,28810.0,50.2981,50.3897,50.2615,50.3347,28810.0
2020-12-15 14:50:00,54.98,55.01,54.74,54.8,20620.0,50.3347,50.3622,50.115,50.17,20620.0
2020-12-15 15:00:00,54.79,54.94,54.77,54.92,34328.0,50.1608,50.2981,50.1425,50.2798,34328.0
2020-12-15 15:10:00,54.9,54.94,54.76,54.76,55836.0,50.2615,50.2981,50.1333,50.1333,55836.0
2020-12-15 15:20:00,54.76,54.93,54.76,54.91,45436.0,50.1333,50.289,50.1333,50.2707,45436.0
2020-12-15 15:30:00,54.94,55.04,54.9,55.02,63250.0,50.2981,50.3897,50.2615,50.3714,63250.0
2020-12-15 15:40:00,54.99,54.99,54.91,54.97,60650.0,50.3439,50.3439,50.2707,50.3256,60650.0
2020-12-15 15:50:00,54.96,55.25,54.95,55.23,214696.0,50.3164,50.5819,50.3073,50.5636,214696.0
2020-12-16 09:30:00,55.67,56.23,55.62,55.92,45228.0,50.9664,51.4791,50.9207,51.1953,45228.0
2020-12-16 09:40:00,55.87,56.12,55.6,55.7,26880.0,51.1495,51.3784,50.9024,50.9939,26880.0
2020-12-16 09:50:00,55.74,55.78,55.48,55.54,24198.0,51.0305,51.0672,50.7925,50.8474,24198.0
2020-12-16 10:00:00,55.58,55.62,55.28,55.35,29472.0,50.884,50.9207,50.6094,50.6735,29472.0
2020-12-16 10:10:00,55.42,55.54,55.09,55.22,63298.0,50.7376,50.8474,50.4354,50.5545,63298.0
2020-12-16 10:20:00,55.19,55.29,54.87,55.17,40108.0,50.527,50.6186,50.234,50.5087,40108.0
2020-12-16 10:30:00,55.17,55.41,55.16,55.3,27814.0,50.5087,50.7284,50.4995,50.6277,27814.0
2020-12-16 10:40:00,55.27,55.67,55.27,55.67,13828.0,50.6002,50.9664,50.6002,50.9664,13828.0
2020-12-16 10:50:00,55.73,55.8,55.51,55.65,40684.0,51.0214,51.0855,50.82,50.9481,40684.0
2020-12-16 11:00:00,55.7,55.84,55.63,55.78,21518.0,50.9939,51.1221,50.9298,51.0672,21518.0
2020-12-16 11:10:00,55.74,56.11,55.72,56.05,36364.0,51.0305,51.3693,51.0122,51.3143,36364.0
2020-12-16 11:20:00,56.01,56.1,55.82,55.85,37716.0,51.2777,51.3601,51.1038,51.1312,37716.0
2020-12-16 11:30:00,55.85,55.93,55.71,55.73,17036.0,51.1312,51.2045,51.0031,51.0214,17036.0
2020-12-16 11:40:00,55.7,55.97,55.7,55.91,20980.0,50.9939,51.2411,50.9939,51.1862,20980.0
2020-12-16 11:50:00,55.93,56.04,55.77,55.84,54064.0,51.2045,51.3052,51.058,51.1221,54064.0
2020-12-16 12:00:00,55.84,55.91,55.48,55.58,68566.0,51.1221,51.1862,50.7925,50.884,68566.0
2020-12-16 12:10:00,55.55,55.58,55.42,55.45,14596.0,50.8566,50.884,50.7376,50.765,14596.0
2020-12-16 12:20:00,55.44,55.47,55.32,55.37,18382.0,50.7559,50.7833,50.646,50.6918,18382.0
2020-12-16 12:30:00,55.39,55.62,55.39,55.6,20912.0,50.7101,50.9207,50.7101,50.9024,20912.0
2020-12-16 12:40:00,55.65,55.74,55.45,55.51,18810.0,50.9481,51.0305,50.765,50.82,18810.0
2020-12-16 12:50:00,55.49,55.65,55.43,55.65,15186.0,50.8017,50.9481,50.7467,50.9481,15186.0
2020-12-16 13:00:00,55.69,55.74,55.63,55.69,12728.0,50.9848,51.0305,50.9298,50.9848,12728.0
2020-12-16 13:10:00,55.69,55.69,55.63,55.66,11906.0,50.9848,50.9848,50.9298,50.9573,11906.0
2020-12-16 13:20:00,55.65,55.67,55.55,55.56,17674.0,50.9481,50.9664,50.8566,50.8657,17674.0
2020-12-16 13:30:00,55.56,55.85,55.56,55.85,18550.0,50.8657,51.1312,50.8657,51.1312,18550.0
2020-12-16 13:40:00,55.88,55.9,55.79,55.85,12976.0,51.1587,51.177,51.0763,51.1312,12976.0
2020-12-16 13:50:00,55.84,55.92,55.83,55.88,9662.0,51.1221,51.1953,51.1129,51.1587,9662.0
2020-12-16 14:00:00,55.91,56.01,55.77,55.84,15656.0,51.1862,51.2777,51.058,51.1221,15656.0
2020-12-16 14:10:00,55.83,55.88,55.77,55.88,9180.0,51.1129,51.1587,51.058,51.1587,9180.0
2020-12-16 14:20:00,55.88,56.07,55.87,56.06,15856.0,51.1587,51.3326,51.1495,51.3235,15856.0
2020-12-16 14:30:00,56.07,56.2,56.0,56.2,21026.0,51.3326,51.4517,51.2686,51.4517,21026.0
2020-12-16 14:40:00,56.2,56.23,56.1,56.23,20002.0,51.4517,51.4791,51.3601,51.4791,20002.0
2020-12-16 14:50:00,56.23,56.35,56.22,56.27,24806.0,51.4791,51.589,51.47,51.5158,24806.0
2020-12-16 15:00:00,56.28,56.3,56.19,56.19,18310.0,51.5249,51.5432,51.4425,51.4425,18310.0
2020-12-16 15:10:00,56.18,56.4,56.18,56.4,17156.0,51.4334,51.6348,51.4334,51.6348,17156.0
2020-12-16 15:20:00,56.4,56.46,56.26,56.26,44558.0,51.6348,51.6897,51.5066,51.5066,44558.0
2020-12-16 15:30:00,56.26,56.36,56.19,56.29,49462.0,51.5066,51.5981,51.4425,51.5341,49462.0
2020-12-16 15:40:00,56.32,56.37,56.22,56.29,74404.0,51.5615,51.6073,51.47,51.5341,74404.0
2020-12-16 15:50:00,56.27,56.3,56.09,56.22,194342.0,51.5158,51.5432,51.351,51.47,194342.0
2020-12-17 09:30:00,56.5,56.7,56.23,56.32,28680.0,51.7263,51.9094,51.4791,51.5615,28680.0
2020-12-17 09:40:00,56.35,56.45,56.11,56.19,26494.0,51.589,51.6805,51.3693,51.4425,26494.0
2020-12-17 09:50:00,56.19,56.49,56.17,56.22,6336.0,51.4425,51.7172,51.4242,51.47,6336.0
2020-12-17 10:00:00,56.23,56.83,56.2,56.8,25174.0,51.4791,52.0284,51.4517,52.001,25174.0
2020-12-17 10:10:00,56.79,56.97,56.74,56.92,27234.0,51.9918,52.1566,51.946,52.1108,27234.0
2020-12-17 10:20:00,56.91,57.08,56.76,56.78,27546.0,52.1017,52.2573,51.9644,51.9827,27546.0
2020-12-17 10:30:00,56.74,56.77,56.5,56.52,20144.0,51.946,51.9735,51.7263,51.7446,20144.0
2020-12-17 10:40:00,56.53,56.58,56.4,56.58,28316.0,51.7538,51.7996,51.6348,51.7996,28316.0
2020-12-17 10:50:00,56.54,56.7,56.51,56.63,12966.0,51.7629,51.9094,51.7355,51.8453,12966.0
2020-12-17 11:00:00,56.69,56.69,56.42,56.57,14068.0,51.9003,51.9003,51.6531,51.7904,14068.0
2020-12-17 11:10:00,56.57,56.67,56.48,56.51,10862.0,51.7904,51.882,51.708,51.7355,10862.0
2020-12-17 11:20:00,56.52,56.62,56.49,56.62,6868.0,51.7446,51.8362,51.7172,51.8362,6868.0
2020-12-17 11:30:00,56.65,56.69,56.57,56.6,20126.0,51.8636,51.9003,51.7904,51.8179,20126.0
2020-12-17 11:40:00,56.59,56.87,56.59,56.84,16352.0,51.8087,52.0651,51.8087,52.0376,16352.0
2020-12-17 11:50:00,56.85,56.92,56.77,56.86,20160.0,52.0467,52.1108,51.9735,52.0559,20160.0
2020-12-17 12:00:00,56.87,56.87,56.6,56.6,12708.0,52.0651,52.0651,51.8179,51.8179,12708.0
2020-12-17 12:10:00,56.58,56.58,56.24,56.24,29330.0,51.7996,51.7996,51.4883,51.4883,29330.0
2020-12-17 12:20:00,56.27,56.29,55.96,55.99,20738.0,51.5158,51.5341,51.2319,51.2594,20738.0
2020-12-17 12:30:00,56.0,56.1,55.99,56.1,7454.0,51.2686,51.3601,51.2594,51.3601,7454.0
2020-12-17 12:40:00,56.08,56.44,56.06,56.38,18522.0,51.3418,51.6714,51.3235,51.6165,18522.0
2020-12-17 12:50:00,56.4,56.49,56.4,56.43,8242.0,51.6348,51.7172,51.6348,51.6622,8242.0
2020-12-17 13:00:00,56.43,56.56,56.43,56.52,18736.0,51.6622,51.7812,51.6622,51.7446,18736.0
2020-12-17 13:10:00,56.56,56.57,56.38,56.4,27932.0,51.7812,51.7904,51.6165,51.6348,27932.0
2020-12-17 13:20:00,56.4,56.44,56.13,56.13,16876.0,51.6348,51.6714,51.3876,51.3876,16876.0
2020-12-17 13:30:00,56.17,56.33,56.15,56.23,13802.0,51.4242,51.5707,51.4059,51.4791,13802.0
2020-12-17 13:40:00,56.21,56.24,56.15,56.21,15110.0,51.4608,51.4883,51.4059,51.4608,15110.0
2020-12-17 13:50:00,56.2,56.22,56.07,56.11,17004.0,51.4517,51.47,51.3326,51.3693,17004.0
2020-12-17 14:00:00,56.08,56.09,56.01,56.01,23546.0,51.3418,51.351,51.2777,51.2777,23546.0
2020-12-17 14:10:00,55.98,56.1,55.93,56.07,16300.0,51.2503,51.3601,51.2045,51.3326,16300.0
2020-12-17 14:20:00,56.05,56.07,55.95,56.05,22710.0,51.3143,51.3326,51.2228,51.3143,22710.0
2020-12-17 14:30:00,56.11,56.34,56.08,56.3,21892.0,51.3693,51.5798,51.3418,51.5432,21892.0
2020-12-17 14:40:00,56.32,56.45,56.1,56.24,34810.0,51.5615,51.6805,51.3601,51.4883,34810.0
2020-12-17 14:50:00,56.24,56.35,56.1,56.16,31430.0,51.4883,51.589,51.3601,51.415,31430.0
2020-12-17 15:00:00,56.16,56.2,56.02,56.04,16378.0,51.415,51.4517,51.2869,51.3052,16378.0
2020-12-17 15:10:00,56.02,56.12,55.99,56.11,7282.0,51.2869,51.3784,51.2594,51.3693,7282.0
2020-12-17 15:20:00,56.13,56.17,56.07,56.16,12384.0,51.3876,51.4242,51.3326,51.415,12384.0
2020-12-17 15:30:00,56.09,56.15,56.03,56.12,11140.0,51.351,51.4059,51.296,51.3784,11140.0
2020-12-17 15:40:00,56.09,56.21,56.01,56.21,19082.0,51.351,51.4608,51.2777,51.4608,19082.0
2020-12-17 15:50:00,56.21,56.45,56.21,56.43,96742.0,51.4608,51.6805,51.4608,51.6622,96742.0
2020-12-18 09:30:00,56.71,56.77,56.52,56.52,106600.0,51.9186,51.9735,51.7446,51.7446,106600.0
2020-12-18 09:40:00,56.53,56.55,56.25,56.25,10520.0,51.7538,51.7721,51.4974,51.4974,10520.0
2020-12-18 09:50:00,56.1,56.33,56.01,56.33,20808.0,51.3601,51.5707,51.2777,51.5707,20808.0
2020-12-18 10:00:00,56.27,56.27,56.09,56.16,6468.0,51.5158,51.5158,51.351,51.415,6468.0
2020-12-18 10:10:00,56.16,56.36,56.11,56.23,16320.0,51.415,51.5981,51.3693,51.4791,16320.0
2020-12-18 10:20:00,56.2,56.2,55.78,55.83,50284.0,51.4517,51.4517,51.0672,51.1129,50284.0
2020-12-18 10:30:00,55.79,55.82,55.34,55.38,34870.0,51.0763,51.1038,50.6643,50.7009,34870.0
2020-12-18 10:40:00,55.38,55.39,55.18,55.18,15168.0,50.7009,50.7101,50.5178,50.5178,15168.0
2020-12-18 10:50:00,55.27,55.27,55.08,55.08,18728.0,50.6002,50.6002,50.4263,50.4263,18728.0
2020-12-18 11:00:00,55.1,55.24,55.03,55.03,15050.0,50.4446,50.5728,50.3805,50.3805,15050.0
2020-12-18 11:10:00,55.01,55.02,54.69,54.75,16456.0,50.3622,50.3714,50.0692,50.1242,16456.0
2020-12-18 11:20:00,54.79,55.07,54.79,55.01,17424.0,50.1608,50.4171,50.1608,50.3622,17424.0
2020-12-18 11:30:00,54.96,55.1,54.9,54.97,14176.0,50.3164,50.4446,50.2615,50.3256,14176.0
2020-12-18 11:40:00,54.95,55.04,54.91,54.99,12582.0,50.3073,50.3897,50.2707,50.3439,12582.0
2020-12-18 11:50:00,55.01,55.2,54.98,55.2,17880.0,50.3622,50.5362,50.3347,50.5362,17880.0
2020-12-18 12:00:00,55.15,55.2,55.04,55.13,10756.0,50.4904,50.5362,50.3897,50.4721,10756.0
2020-12-18 12:10:00,55.15,55.21,55.01,55.2,11612.0,50.4904,50.5453,50.3622,50.5362,11612.0
2020-12-18 12:20:00,55.22,55.24,55.17,55.18,14492.0,50.5545,50.5728,50.5087,50.5178,14492.0
2020-12-18 12:30:00,55.15,55.2,55.03,55.16,14458.0,50.4904,50.5362,50.3805,50.4995,14458.0
2020-12-18 12:40:00,55.17,55.21,55.13,55.2,9170.0,50.5087,50.5453,50.4721,50.5362,9170.0
2020-12-18 12:50:00,55.2,55.29,55.16,55.29,6472.0,50.5362,50.6186,50.4995,50.6186,6472.0
2020-12-18 13:00:00,55.31,55.47,55.27,55.34,24284.0,50.6369,50.7833,50.6002,50.6643,24284.0
2020-12-18 13:10:00,55.33,55.34,55.29,55.34,8670.0,50.6552,50.6643,50.6186,50.6643,8670.0
2020-12-18 13:20:00,55.32,55.32,55.23,55.27,10842.0,50.646,50.646,50.5636,50.6002,10842.0
2020-12-18 13:30:00,55.3,55.3,55.26,55.28,4510.0,50.6277,50.6277,50.5911,50.6094,4510.0
2020-12-18 13:40:00,55.31,55.4,55.31,55.38,13730.0,50.6369,50.7193,50.6369,50.7009,13730.0
2020-12-18 13:50:00,55.39,55.41,55.31,55.31,13308.0,50.7101,50.7284,50.6369,50.6369,13308.0
2020-12-18 14:00:00,55.34,55.34,55.16,55.27,47906.0,50.6643,50.6643,50.4995,50.6002,47906.0
2020-12-18 14:10:00,55.31,55.31,55.13,55.15,8802.0,50.6369,50.6369,50.4721,50.4904,8802.0
2020-12-18 14:20:00,55.18,55.22,55.15,55.16,7740.0,50.5178,50.5545,50.4904,50.4995,7740.0
2020-12-18 14:30:00,55.19,55.21,55.17,55.18,5306.0,50.527,50.5453,50.5087,50.5178,5306.0
2020-12-18 14:40:00,55.16,55.21,55.1,55.1,9890.0,50.4995,50.5453,50.4446,50.4446,9890.0
2020-12-18 14:50:00,55.06,55.09,55.0,55.05,10546.0,50.408,50.4354,50.3531,50.3988,10546.0
2020-12-18 15:00:00,55.08,55.19,55.02,55.12,10048.0,50.4263,50.527,50.3714,50.4629,10048.0
2020-12-18 15:10:00,55.14,55.17,55.06,55.06,8646.0,50.4812,50.5087,50.408,50.408,8646.0
2020-12-18 15:20:00,55.04,55.04,54.86,54.88,13732.0,50.3897,50.3897,50.2249,50.2432,13732.0
2020-12-18 15:30:00,54.87,54.88,54.77,54.83,37790.0,50.234,50.2432,50.1425,50.1974,37790.0
2020-12-18 15:40:00,54.84,54.86,54.68,54.77,83368.0,50.2066,50.2249,50.0601,50.1425,83368.0
2020-12-18 15:50:00,54.76,54.82,54.65,54.78,435428.0,50.1333,50.1883,50.0326,50.1516,435428.0
2020-12-21 09:30:00,54.0,54.59,53.6,54.52,115692.0,49.4375,49.9777,49.0713,49.9136,115692.0
2020-12-21 09:40:00,54.46,54.46,53.77,53.79,21660.0,49.8587,49.8587,49.227,49.2453,21660.0
2020-12-21 09:50:00,53.91,54.19,53.79,54.09,39634.0,49.3551,49.6115,49.2453,49.5199,39634.0
2020-12-21 10:00:00,54.04,54.15,53.5,53.67,20870.0,49.4742,49.5749,48.9798,49.1354,20870.0
2020-12-21 10:10:00,53.76,53.85,53.49,53.5,14854.0,49.2178,49.3002,48.9706,48.9798,14854.0
2020-12-21 10:20:00,53.6,53.96,53.56,53.96,10398.0,49.0713,49.4009,49.0347,49.4009,10398.0
2020-12-21 10:30:00,53.81,54.0,53.7,54.0,20198.0,49.2636,49.4375,49.1629,49.4375,20198.0
2020-12-21 10:40:00,54.04,54.24,54.03,54.09,12392.0,49.4742,49.6573,49.465,49.5199,12392.0
2020-12-21 10:50:00,54.13,54.3,54.13,54.2,29110.0,49.5566,49.7122,49.5566,49.6206,29110.0
2020-12-21 11:00:00,54.19,54.21,53.88,54.01,24342.0,49.6115,49.6298,49.3277,49.4467,24342.0
2020-12-21 11:10:00,54.07,54.14,54.01,54.09,12298.0,49.5016,49.5657,49.4467,49.5199,12298.0
2020-12-21 11:20:00,54.09,54.12,53.97,54.08,11492.0,49.5199,49.5474,49.4101,49.5108,11492.0
2020-12-21 11:30:00,54.08,54.29,54.01,54.18,26150.0,49.5108,49.703,49.4467,49.6023,26150.0
2020-12-21 11:40:00,54.19,54.19,54.01,54.06,23162.0,49.6115,49.6115,49.4467,49.4925,23162.0
2020-12-21 11:50:00,54.08,54.13,53.97,53.97,13824.0,49.5108,49.5566,49.4101,49.4101,13824.0
2020-12-21 12:00:00,53.98,54.1,53.98,54.06,12446.0,49.4192,49.5291,49.4192,49.4925,12446.0
2020-12-21 12:10:00,54.03,54.07,53.93,53.97,19728.0,49.465,49.5016,49.3735,49.4101,19728.0
2020-12-21 12:20:00,53.98,54.17,53.98,54.16,34396.0,49.4192,49.5932,49.4192,49.584,34396.0
2020-12-21 12:30:00,54.13,54.3,54.12,54.13,22232.0,49.5566,49.7122,49.5474,49.5566,22232.0
2020-12-21 12:40:00,54.16,54.19,54.05,54.08,21320.0,49.584,49.6115,49.4833,49.5108,21320.0
2020-12-21 12:50:00,54.09,54.17,54.09,54.13,30518.0,49.5199,49.5932,49.5199,49.5566,30518.0
2020-12-21 13:00:00,54.13,54.27,54.07,54.22,20018.0,49.5566,49.6847,49.5016,49.639,20018.0
2020-12-21 13:10:00,54.24,54.4,54.23,54.4,6822.0,49.6573,49.8037,49.6481,49.8037,6822.0
2020-12-21 13:20:00,54.42,54.44,54.35,54.35,11284.0,49.8221,49.8404,49.758,49.758,11284.0
2020-12-21 13:30:00,54.33,54.5,54.33,54.45,12984.0,49.7397,49.8953,49.7397,49.8495,12984.0
2020-12-21 13:40:00,54.43,54.6,54.43,54.55,12566.0,49.8312,49.9868,49.8312,49.9411,12566.0
2020-12-21 13:50:00,54.52,54.6,54.51,54.6,12018.0,49.9136,49.9868,49.9045,49.9868,12018.0
2020-12-21 14:00:00,54.6,54.74,54.54,54.6,20428.0,49.9868,50.115,49.9319,49.9868,20428.0
2020-12-21 14:10:00,54.63,54.72,54.62,54.72,13704.0,50.0143,50.0967,50.0052,50.0967,13704.0
2020-12-21 14:20:00,54.67,54.67,54.53,54.54,7828.0,50.0509,50.0509,49.9228,49.9319,7828.0
2020-12-21 14:30:00,54.56,54.6,54.47,54.51,13848.0,49.9502,49.9868,49.8678,49.9045,13848.0
2020-12-21 14:40:00,54.52,54.53,54.37,54.38,14468.0,49.9136,49.9228,49.7763,49.7854,14468.0
2020-12-21 14:50:00,54.38,54.4,54.22,54.25,40624.0,49.7854,49.8037,49.639,49.6664,40624.0
2020-12-21 15:00:00,54.26,54.26,54.09,54.12,35468.0,49.6756,49.6756,49.5199,49.5474,35468.0
2020-12-21 15:10:00,54.12,54.35,54.05,54.32,43000.0,49.5474,49.758,49.4833,49.7305,43000.0
2020-12-21 15:20:00,54.32,54.42,54.23,54.24,22932.0,49.7305,49.8221,49.6481,49.6573,22932.0
2020-12-21 15:30:00,54.23,54.35,54.12,54.33,42182.0,49.6481,49.758,49.5474,49.7397,42182.0
2020-12-21 15:40:00,54.33,54.35,54.23,54.27,47038.0,49.7397,49.758,49.6481,49.6847,47038.0
2020-12-21 15:50:00,54.24,54.52,54.12,54.48,151268.0,49.6573,49.9136,49.5474,49.877,151268.0
2020-12-22 09:30:00,54.5,54.91,54.26,54.31,30840.0,49.8953,50.2707,49.6756,49.7214,30840.0
2020-12-22 09:40:00,54.21,54.42,53.89,53.95,20396.0,49.6298,49.8221,49.3368,49.3918,20396.0
2020-12-22 09:50:00,53.93,54.02,53.77,53.85,18200.0,49.3735,49.4559,49.227,49.3002,18200.0
2020-12-22 10:00:00,53.92,53.97,53.75,53.85,21442.0,49.3643,49.4101,49.2087,49.3002,21442.0
2020-12-22 10:10:00,53.85,53.88,53.46,53.48,23926.0,49.3002,49.3277,48.9432,48.9615,23926.0
2020-12-22 10:20:00,53.51,54.09,53.49,54.07,51870.0,48.9889,49.5199,48.9706,49.5016,51870.0
2020-12-22 10:30:00,54.02,54.07,53.91,54.06,8376.0,49.4559,49.5016,49.3551,49.4925,8376.0
2020-12-22 10:40:00,54.08,54.2,53.98,54.01,7200.0,49.5108,49.6206,49.4192,49.4467,7200.0
2020-12-22 10:50:00,53.98,54.19,53.9,54.0,15182.0,49.4192,49.6115,49.346,49.4375,15182.0
2020-12-22 11:00:00,54.02,54.05,53.9,53.95,8482.0,49.4559,49.4833,49.346,49.3918,8482.0
2020-12-22 11:10:00,53.91,54.16,53.91,54.06,44034.0,49.3551,49.584,49.3551,49.4925,44034.0
2020-12-22 11:20:00,54.08,54.08,53.8,53.82,10452.0,49.5108,49.5108,49.2544,49.2728,10452.0
2020-12-22 11:30:00,53.79,53.82,53.46,53.5,15254.0,49.2453,49.2728,48.9432,48.9798,15254.0
2020-12-22 11:40:00,53.5,53.67,53.42,53.67,39010.0,48.9798,49.1354,48.9065,49.1354,39010.0
2020-12-22 11:50:00,53.65,53.83,53.59,53.81,14600.0,49.1171,49.2819,49.0622,49.2636,14600.0
2020-12-22 12:00:00,53.77,53.9,53.77,53.79,14758.0,49.227,49.346,49.227,49.2453,14758.0
2020-12-22 12:10:00,53.8,53.95,53.78,53.83,30958.0,49.2544,49.3918,49.2361,49.2819,30958.0
2020-12-22 12:20:00,53.82,53.85,53.75,53.76,5738.0,49.2728,49.3002,49.2087,49.2178,5738.0
2020-12-22 12:30:00,53.78,53.88,53.76,53.84,22056.0,49.2361,49.3277,49.2178,49.2911,22056.0
2020-12-22 12:40:00,53.85,53.91,53.77,53.88,37626.0,49.3002,49.3551,49.227,49.3277,37626.0
2020-12-22 12:50:00,53.85,53.9,53.82,53.88,6318.0,49.3002,49.346,49.2728,49.3277,6318.0
2020-12-22 13:00:00,53.9,53.9,53.73,53.77,11702.0,49.346,49.346,49.1904,49.227,11702.0
2020-12-22 13:10:00,53.75,53.78,53.71,53.72,3606.0,49.2087,49.2361,49.172,49.1812,3606.0
2020-12-22 13:20:00,53.71,53.79,53.71,53.76,11330.0,49.172,49.2453,49.172,49.2178,11330.0
2020-12-22 13:30:00,53.77,53.77,53.67,53.76,9088.0,49.227,49.227,49.1354,49.2178,9088.0
2020-12-22 13:40:00,53.78,53.83,53.75,53.79,11748.0,49.2361,49.2819,49.2087,49.2453,11748.0
2020-12-22 13:50:00,53.81,53.84,53.78,53.84,14808.0,49.2636,49.2911,49.2361,49.2911,14808.0
2020-12-22 14:00:00,53.84,54.04,53.83,53.93,9982.0,49.2911,49.4742,49.2819,49.3735,9982.0
2020-12-22 14:10:00,53.95,54.02,53.89,53.99,11770.0,49.3918,49.4559,49.3368,49.4284,11770.0
2020-12-22 14:20:00,53.97,53.99,53.92,53.98,8326.0,49.4101,49.4284,49.3643,49.4192,8326.0
2020-12-22 14:30:00,53.99,54.05,53.98,53.99,9628.0,49.4284,49.4833,49.4192,49.4284,9628.0
2020-12-22 14:40:00,53.96,53.96,53.85,53.96,9544.0,49.4009,49.4009,49.3002,49.4009,9544.0
2020-12-22 14:50:00,53.96,54.11,53.95,54.09,8326.0,49.4009,49.5382,49.3918,49.5199,8326.0
2020-12-22 15:00:00,54.1,54.17,54.04,54.04,12308.0,49.5291,49.5932,49.4742,49.4742,12308.0
2020-12-22 15:10:00,54.08,54.1,53.92,53.97,17468.0,49.5108,49.5291,49.3643,49.4101,17468.0
2020-12-22 15:20:00,53.92,53.99,53.87,53.93,20278.0,49.3643,49.4284,49.3185,49.3735,20278.0
2020-12-22 15:30:00,53.93,54.04,53.88,53.92,29040.0,49.3735,49.4742,49.3277,49.3643,29040.0
2020-12-22 15:40:00,53.93,54.03,53.79,53.93,30672.0,49.3735,49.465,49.2453,49.3735,30672.0
2020-12-22 15:50:00,53.92,53.95,53.8,53.92,100194.0,49.3643,49.3918,49.2544,49.3643,100194.0
2020-12-23 09:30:00,54.1,54.38,53.93,54.01,23468.0,49.5291,49.7854,49.3735,49.4467,23468.0
2020-12-23 09:40:00,53.94,53.99,53.71,53.95,16360.0,49.3826,49.4284,49.172,49.3918,16360.0
2020-12-23 09:50:00,53.95,54.07,53.88,53.88,13936.0,49.3918,49.5016,49.3277,49.3277,13936.0
2020-12-23 10:00:00,53.85,54.02,53.78,53.91,10392.0,49.3002,49.4559,49.2361,49.3551,10392.0
2020-12-23 10:10:00,53.92,53.98,53.69,53.74,9298.0,49.3643,49.4192,49.1537,49.1995,9298.0
2020-12-23 10:20:00,53.74,53.83,53.57,53.57,10204.0,49.1995,49.2819,49.0439,49.0439,10204.0
2020-12-23 10:30:00,53.55,53.91,53.55,53.84,11928.0,49.0256,49.3551,49.0256,49.2911,11928.0
2020-12-23 10:40:00,53.83,53.93,53.7,53.77,9956.0,49.2819,49.3735,49.1629,49.227,9956.0
2020-12-23 10:50:00,53.83,53.95,53.77,53.88,9358.0,49.2819,49.3918,49.227,49.3277,9358.0
2020-12-23 11:00:00,53.91,53.99,53.83,53.92,7048.0,49.3551,49.4284,49.2819,49.3643,7048.0
2020-12-23 11:10:00,53.95,54.02,53.9,53.96,13222.0,49.3918,49.4559,49.346,49.4009,13222.0
2020-12-23 11:20:00,53.97,54.14,53.97,54.01,16572.0,49.4101,49.5657,49.4101,49.4467,16572.0
2020-12-23 11:30:00,54.03,54.09,53.93,54.05,16832.0,49.465,49.5199,49.3735,49.4833,16832.0
2020-12-23 11:40:00,54.07,54.17,54.05,54.16,16772.0,49.5016,49.5932,49.4833,49.584,16772.0
2020-12-23 11:50:00,54.16,54.16,53.93,53.98,17434.0,49.584,49.584,49.3735,49.4192,17434.0
2020-12-23 12:00:00,53.96,53.97,53.75,53.86,12104.0,49.4009,49.4101,49.2087,49.3094,12104.0
2020-12-23 12:10:00,53.85,53.92,53.85,53.85,8022.0,49.3002,49.3643,49.3002,49.3002,8022.0
2020-12-23 12:20:00,53.87,53.88,53.75,53.78,9588.0,49.3185,49.3277,49.2087,49.2361,9588.0
2020-12-23 12:30:00,53.78,53.87,53.74,53.86,29066.0,49.2361,49.3185,49.1995,49.3094,29066.0
2020-12-23 12:40:00,53.86,53.87,53.8,53.8,15132.0,49.3094,49.3185,49.2544,49.2544,15132.0
2020-12-23 12:50:00,53.78,53.88,53.7,53.88,7158.0,49.2361,49.3277,49.1629,49.3277,7158.0
2020-12-23 13:00:00,53.86,53.88,53.76,53.8,9002.0,49.3094,49.3277,49.2178,49.2544,9002.0
2020-12-23 13:10:00,53.82,53.82,53.73,53.73,5540.0,49.2728,49.2728,49.1904,49.1904,5540.0
2020-12-23 13:20:00,53.73,53.84,53.73,53.8,10978.0,49.1904,49.2911,49.1904,49.2544,10978.0
2020-12-23 13:30:00,53.81,53.84,53.76,53.83,6400.0,49.2636,49.2911,49.2178,49.2819,6400.0
2020-12-23 13:40:00,53.83,53.94,53.83,53.85,15700.0,49.2819,49.3826,49.2819,49.3002,15700.0
2020-12-23 13:50:00,53.85,53.86,53.82,53.86,7260.0,49.3002,49.3094,49.2728,49.3094,7260.0
2020-12-23 14:00:00,53.87,53.94,53.85,53.9,14152.0,49.3185,49.3826,49.3002,49.346,14152.0
2020-12-23 14:10:00,53.91,53.91,53.84,53.87,9620.0,49.3551,49.3551,49.2911,49.3185,9620.0
2020-12-23 14:20:00,53.88,53.98,53.87,53.94,15712.0,49.3277,49.4192,49.3185,49.3826,15712.0
2020-12-23 14:30:00,53.95,54.13,53.95,54.13,19838.0,49.3918,49.5566,49.3918,49.5566,19838.0
2020-12-23 14:40:00,54.13,54.17,54.02,54.07,18118.0,49.5566,49.5932,49.4559,49.5016,18118.0
2020-12-23 14:50:00,54.09,54.1,53.98,53.98,15908.0,49.5199,49.5291,49.4192,49.4192,15908.0
2020-12-23 15:00:00,53.99,54.0,53.87,53.87,16762.0,49.4284,49.4375,49.3185,49.3185,16762.0
2020-12-23 15:10:00,53.88,53.95,53.84,53.91,11606.0,49.3277,49.3918,49.2911,49.3551,11606.0
2020-12-23 15:20:00,53.9,53.99,53.88,53.96,15048.0,49.346,49.4284,49.3277,49.4009,15048.0
2020-12-23 15:30:00,53.98,54.25,53.94,54.13,48804.0,49.4192,49.6664,49.3826,49.5566,48804.0
2020-12-23 15:40:00,54.09,54.26,54.09,54.14,59910.0,49.5199,49.6756,49.5199,49.5657,59910.0
2020-12-23 15:50:00,54.14,54.14,53.85,53.93,125338.0,49.5657,49.5657,49.3002,49.3735,125338.0
2020-12-24 09:30:00,54.08,54.08,53.52,53.6,12298.0,49.5108,49.5108,48.9981,49.0713,12298.0
2020-12-24 09:40:00,53.65,54.0,53.65,53.91,4480.0,49.1171,49.4375,49.1171,49.3551,4480.0
2020-12-24 09:50:00,54.01,54.28,53.99,54.23,18892.0,49.4467,49.6939,49.4284,49.6481,18892.0
2020-12-24 10:00:00,54.18,54.18,53.79,53.92,11640.0,49.6023,49.6023,49.2453,49.3643,11640.0
2020-12-24 10:10:00,53.96,53.96,53.72,53.81,8860.0,49.4009,49.4009,49.1812,49.2636,8860.0
2020-12-24 10:20:00,53.74,53.82,53.63,53.82,5784.0,49.1995,49.2728,49.0988,49.2728,5784.0
2020-12-24 10:30:00,53.77,53.95,53.74,53.95,3010.0,49.227,49.3918,49.1995,49.3918,3010.0
2020-12-24 10:40:00,53.92,54.06,53.83,53.98,9624.0,49.3643,49.4925,49.2819,49.4192,9624.0
2020-12-24 10:50:00,53.96,54.23,53.96,54.08,8522.0,49.4009,49.6481,49.4009,49.5108,8522.0
2020-12-24 11:00:00,54.02,54.11,53.92,54.02,5880.0,49.4559,49.5382,49.3643,49.4559,5880.0
2020-12-24 11:10:00,54.02,54.06,53.88,53.9,7880.0,49.4559,49.4925,49.3277,49.346,7880.0
2020-12-24 11:20:00,53.86,53.95,53.76,53.77,12380.0,49.3094,49.3918,49.2178,49.227,12380.0
2020-12-24 11:30:00,53.77,53.81,53.66,53.73,22064.0,49.227,49.2636,49.1263,49.1904,22064.0
2020-12-24 11:40:00,53.74,53.77,53.66,53.71,14660.0,49.1995,49.227,49.1263,49.172,14660.0
2020-12-24 11:50:00,53.71,53.81,53.67,53.77,15198.0,49.172,49.2636,49.1354,49.227,15198.0
2020-12-24 12:00:00,53.76,53.76,53.63,53.73,12328.0,49.2178,49.2178,49.0988,49.1904,12328.0
2020-12-24 12:10:00,53.72,53.9,53.69,53.86,9722.0,49.1812,49.346,49.1537,49.3094,9722.0
2020-12-24 12:20:00,53.86,53.91,53.76,53.81,16364.0,49.3094,49.3551,49.2178,49.2636,16364.0
2020-12-24 12:30:00,53.83,53.94,53.8,53.94,12286.0,49.2819,49.3826,49.2544,49.3826,12286.0
2020-12-24 12:40:00,53.95,53.99,53.77,53.84,30188.0,49.3918,49.4284,49.227,49.2911,30188.0
2020-12-24 12:50:00,53.87,53.93,53.79,53.84,37240.0,49.3185,49.3735,49.2453,49.2911,37240.0
2020-12-28 09:30:00,54.21,54.29,53.13,53.23,36736.0,49.6298,49.703,48.6411,48.7326,36736.0
2020-12-28 09:40:00,53.2,53.4,53.06,53.31,46104.0,48.7051,48.8882,48.577,48.8058,46104.0
2020-12-28 09:50:00,53.46,53.51,53.16,53.35,36578.0,48.9432,48.9889,48.6685,48.8425,36578.0
2020-12-28 10:00:00,53.32,53.43,53.13,53.34,42696.0,48.815,48.9157,48.6411,48.8333,42696.0
2020-12-28 10:10:00,53.38,53.65,53.05,53.13,35904.0,48.8699,49.1171,48.5678,48.6411,35904.0
2020-12-28 10:20:00,53.13,53.18,52.75,53.13,27364.0,48.6411,48.6868,48.2932,48.6411,27364.0
2020-12-28 10:30:00,53.18,53.43,53.1,53.29,24920.0,48.6868,48.9157,48.6136,48.7875,24920.0
2020-12-28 10:40:00,53.29,53.29,52.67,52.76,36850.0,48.7875,48.7875,48.2199,48.3023,36850.0
2020-12-28 10:50:00,52.88,52.93,52.69,52.74,36328.0,48.4122,48.4579,48.2382,48.284,36328.0
2020-12-28 11:00:00,52.77,52.77,52.35,52.63,66364.0,48.3115,48.3115,47.927,48.1833,66364.0
2020-12-28 11:10:00,52.59,52.65,52.27,52.27,15766.0,48.1467,48.2016,47.8537,47.8537,15766.0
2020-12-28 11:20:00,52.32,52.57,52.2,52.55,18304.0,47.8995,48.1284,47.7896,48.1101,18304.0
2020-12-28 11:30:00,52.57,52.59,52.42,52.42,9976.0,48.1284,48.1467,47.991,47.991,9976.0
2020-12-28 11:40:00,52.45,52.49,52.27,52.29,12566.0,48.0185,48.0551,47.8537,47.872,12566.0
2020-12-28 11:50:00,52.25,52.25,52.02,52.12,24574.0,47.8354,47.8354,47.6248,47.7164,24574.0
2020-12-28 12:00:00,52.08,52.12,51.88,51.99,27480.0,47.6798,47.7164,47.4967,47.5974,27480.0
2020-12-28 12:10:00,52.01,52.01,51.75,51.83,29394.0,47.6157,47.6157,47.3776,47.4509,29394.0
2020-12-28 12:20:00,51.85,52.35,51.78,52.35,68542.0,47.4692,47.927,47.4051,47.927,68542.0
2020-12-28 12:30:00,52.34,52.38,52.18,52.18,11862.0,47.9178,47.9544,47.7713,47.7713,11862.0
2020-12-28 12:40:00,52.21,52.3,52.19,52.19,18270.0,47.7988,47.8812,47.7805,47.7805,18270.0
2020-12-28 12:50:00,52.18,52.29,52.15,52.26,8770.0,47.7713,47.872,47.7439,47.8446,8770.0
2020-12-28 13:00:00,52.29,52.32,52.09,52.22,14352.0,47.872,47.8995,47.6889,47.8079,14352.0
2020-12-28 13:10:00,52.18,52.24,51.83,52.24,63180.0,47.7713,47.8262,47.4509,47.8262,63180.0
2020-12-28 13:20:00,52.24,52.38,52.23,52.33,15556.0,47.8262,47.9544,47.8171,47.9086,15556.0
2020-12-28 13:30:00,52.33,52.33,52.15,52.15,15078.0,47.9086,47.9086,47.7439,47.7439,15078.0
2020-12-28 13:40:00,52.17,52.18,52.04,52.07,14310.0,47.7622,47.7713,47.6431,47.6706,14310.0
2020-12-28 13:50:00,52.09,52.13,52.04,52.12,17306.0,47.6889,47.7255,47.6431,47.7164,17306.0
2020-12-28 14:00:00,52.16,52.32,52.14,52.23,23854.0,47.753,47.8995,47.7347,47.8171,23854.0
2020-12-28 14:10:00,52.23,52.36,52.23,52.35,19116.0,47.8171,47.9361,47.8171,47.927,19116.0
2020-12-28 14:20:00,52.33,52.38,52.27,52.27,14892.0,47.9086,47.9544,47.8537,47.8537,14892.0
2020-12-28 14:30:00,52.29,52.3,52.22,52.3,16546.0,47.872,47.8812,47.8079,47.8812,16546.0
2020-12-28 14:40:00,52.3,52.32,52.26,52.3,21530.0,47.8812,47.8995,47.8446,47.8812,21530.0
2020-12-28 14:50:00,52.29,52.3,52.23,52.3,24758.0,47.872,47.8812,47.8171,47.8812,24758.0
2020-12-28 15:00:00,52.32,52.32,52.24,52.27,20000.0,47.8995,47.8995,47.8262,47.8537,20000.0
2020-12-28 15:10:00,52.27,52.5,52.27,52.46,42370.0,47.8537,48.0643,47.8537,48.0277,42370.0
2020-12-28 15:20:00,52.47,52.52,52.15,52.18,41492.0,48.0368,48.0826,47.7439,47.7713,41492.0
2020-12-28 15:30:00,52.18,52.23,52.08,52.16,55262.0,47.7713,47.8171,47.6798,47.753,55262.0
2020-12-28 15:40:00,52.16,52.27,52.15,52.19,40860.0,47.753,47.8537,47.7439,47.7805,40860.0
2020-12-28 15:50:00,52.19,52.22,52.02,52.06,171376.0,47.7805,47.8079,47.6248,47.6615,171376.0
2020-12-29 09:30:00,52.22,52.73,52.16,52.47,34052.0,47.8079,48.2748,47.753,48.0368,34052.0
2020-12-29 09:40:00,52.37,52.52,52.13,52.13,30522.0,47.9453,48.0826,47.7255,47.7255,30522.0
2020-12-29 09:50:00,52.1,52.13,51.61,51.88,47188.0,47.6981,47.7255,47.2495,47.4967,47188.0
2020-12-29 10:00:00,51.8,52.02,51.67,51.92,24800.0,47.4234,47.6248,47.3044,47.5333,24800.0
2020-12-29 10:10:00,51.89,51.9,51.29,51.44,34320.0,47.5058,47.515,46.9565,47.0938,34320.0
2020-12-29 10:20:00,51.46,51.59,51.34,51.57,32850.0,47.1121,47.2312,47.0023,47.2129,32850.0
2020-12-29 10:30:00,51.56,51.99,51.56,51.63,29496.0,47.2037,47.5974,47.2037,47.2678,29496.0
2020-12-29 10:40:00,51.63,51.91,51.62,51.71,33738.0,47.2678,47.5241,47.2586,47.341,33738.0
2020-12-29 10:50:00,51.71,52.0,51.69,52.0,14154.0,47.341,47.6065,47.3227,47.6065,14154.0
2020-12-29 11:00:00,51.99,52.02,51.78,51.93,51062.0,47.5974,47.6248,47.4051,47.5424,51062.0
2020-12-29 11:10:00,51.93,52.0,51.76,51.8,10058.0,47.5424,47.6065,47.3868,47.4234,10058.0
2020-12-29 11:20:00,51.8,51.86,51.7,51.72,10084.0,47.4234,47.4784,47.3319,47.3502,10084.0
2020-12-29 11:30:00,51.75,51.77,51.6,51.77,11540.0,47.3776,47.396,47.2403,47.396,11540.0
2020-12-29 11:40:00,51.75,51.84,51.68,51.8,7612.0,47.3776,47.46,47.3136,47.4234,7612.0
2020-12-29 11:50:00,51.84,51.9,51.7,51.9,15582.0,47.46,47.515,47.3319,47.515,15582.0
2020-12-29 12:00:00,51.89,51.97,51.88,51.93,14442.0,47.5058,47.5791,47.4967,47.5424,14442.0
2020-12-29 12:10:00,51.96,52.01,51.86,52.0,15438.0,47.5699,47.6157,47.4784,47.6065,15438.0
2020-12-29 12:20:00,51.99,52.04,51.89,51.98,19982.0,47.5974,47.6431,47.5058,47.5882,19982.0
2020-12-29 12:30:00,51.98,51.98,51.77,51.83,25812.0,47.5882,47.5882,47.396,47.4509,25812.0
2020-12-29 12:40:00,51.88,51.99,51.75,51.79,23990.0,47.4967,47.5974,47.3776,47.4143,23990.0
2020-12-29 12:50:00,51.77,51.82,51.67,51.77,31526.0,47.396,47.4417,47.3044,47.396,31526.0
2020-12-29 13:00:00,51.81,51.99,51.8,51.99,20610.0,47.4326,47.5974,47.4234,47.5974,20610.0
2020-12-29 13:10:00,51.97,52.02,51.87,52.02,27790.0,47.5791,47.6248,47.4875,47.6248,27790.0
2020-12-29 13:20:00,51.98,52.02,51.95,51.95,19628.0,47.5882,47.6248,47.5607,47.5607,19628.0
2020-12-29 13:30:00,51.95,51.99,51.88,51.88,17592.0,47.5607,47.5974,47.4967,47.4967,17592.0
2020-12-29 13:40:00,51.89,52.12,51.87,52.12,28970.0,47.5058,47.7164,47.4875,47.7164,28970.0
2020-12-29 13:50:00,52.11,52.16,52.06,52.08,19238.0,47.7072,47.753,47.6615,47.6798,19238.0
2020-12-29 14:00:00,52.1,52.1,51.99,52.02,11846.0,47.6981,47.6981,47.5974,47.6248,11846.0
2020-12-29 14:10:00,52.03,52.04,51.9,51.94,25410.0,47.634,47.6431,47.515,47.5516,25410.0
2020-12-29 14:20:00,51.94,51.99,51.88,51.89,19312.0,47.5516,47.5974,47.4967,47.5058,19312.0
2020-12-29 14:30:00,51.92,51.95,51.85,51.86,14392.0,47.5333,47.5607,47.4692,47.4784,14392.0
2020-12-29 14:40:00,51.86,51.89,51.83,51.86,14454.0,47.4784,47.5058,47.4509,47.4784,14454.0
2020-12-29 14:50:00,51.9,52.1,51.88,51.98,27952.0,47.515,47.6981,47.4967,47.5882,27952.0
2020-12-29 15:00:00,51.99,52.02,51.88,51.89,12248.0,47.5974,47.6248,47.4967,47.5058,12248.0
2020-12-29 15:10:00,51.86,52.01,51.86,52.0,13210.0,47.4784,47.6157,47.4784,47.6065,13210.0
2020-12-29 15:20:00,52.02,52.13,52.02,52.08,29400.0,47.6248,47.7255,47.6248,47.6798,29400.0
2020-12-29 15:30:00,52.07,52.15,52.02,52.12,28408.0,47.6706,47.7439,47.6248,47.7164,28408.0
2020-12-29 15:40:00,52.12,52.17,52.1,52.13,42076.0,47.7164,47.7622,47.6981,47.7255,42076.0
2020-12-29 15:50:00,52.1,52.19,52.02,52.18,115980.0,47.6981,47.7805,47.6248,47.7713,115980.0
2020-12-30 09:30:00,52.27,52.8,52.18,52.6,32562.0,47.8537,48.3389,47.7713,48.1558,32562.0
2020-12-30 09:40:00,52.61,53.26,52.49,53.13,30910.0,48.165,48.7601,48.0551,48.6411,30910.0
2020-12-30 09:50:00,53.08,53.18,52.71,52.76,7650.0,48.5953,48.6868,48.2565,48.3023,7650.0
2020-12-30 10:00:00,52.8,52.87,52.58,52.68,5950.0,48.3389,48.403,48.1375,48.2291,5950.0
2020-12-30 10:10:00,52.67,52.72,52.5,52.66,18936.0,48.2199,48.2657,48.0643,48.2108,18936.0
2020-12-30 10:20:00,52.65,52.76,52.62,52.62,7640.0,48.2016,48.3023,48.1741,48.1741,7640.0
2020-12-30 10:30:00,52.69,52.7,52.48,52.51,13574.0,48.2382,48.2474,48.046,48.0734,13574.0
2020-12-30 10:40:00,52.5,52.63,52.49,52.58,6070.0,48.0643,48.1833,48.0551,48.1375,6070.0
2020-12-30 10:50:00,52.58,52.58,52.31,52.31,12106.0,48.1375,48.1375,47.8903,47.8903,12106.0
2020-12-30 11:00:00,52.41,52.41,52.23,52.34,9300.0,47.9819,47.9819,47.8171,47.9178,9300.0
2020-12-30 11:10:00,52.34,52.34,52.08,52.1,9220.0,47.9178,47.9178,47.6798,47.6981,9220.0
2020-12-30 11:20:00,52.1,52.16,52.06,52.13,12208.0,47.6981,47.753,47.6615,47.7255,12208.0
2020-12-30 11:30:00,52.12,52.26,52.1,52.2,10832.0,47.7164,47.8446,47.6981,47.7896,10832.0
2020-12-30 11:40:00,52.17,52.17,51.91,52.02,15174.0,47.7622,47.7622,47.5241,47.6248,15174.0
2020-12-30 11:50:00,52.02,52.18,52.01,52.18,6180.0,47.6248,47.7713,47.6157,47.7713,6180.0
2020-12-30 12:00:00,52.17,52.27,52.1,52.23,8524.0,47.7622,47.8537,47.6981,47.8171,8524.0
2020-12-30 12:10:00,52.17,52.27,52.11,52.27,36578.0,47.7622,47.8537,47.7072,47.8537,36578.0
2020-12-30 12:20:00,52.3,52.3,52.13,52.16,9836.0,47.8812,47.8812,47.7255,47.753,9836.0
2020-12-30 12:30:00,52.17,52.17,52.01,52.04,7850.0,47.7622,47.7622,47.6157,47.6431,7850.0
2020-12-30 12:40:00,52.03,52.06,51.96,51.96,8382.0,47.634,47.6615,47.5699,47.5699,8382.0
2020-12-30 12:50:00,51.96,51.99,51.87,51.91,12040.0,47.5699,47.5974,47.4875,47.5241,12040.0
2020-12-30 13:00:00,51.91,51.94,51.77,51.77,11418.0,47.5241,47.5516,47.396,47.396,11418.0
2020-12-30 13:10:00,51.81,51.85,51.8,51.85,3300.0,47.4326,47.4692,47.4234,47.4692,3300.0
2020-12-30 13:20:00,51.83,51.9,51.83,51.87,5454.0,47.4509,47.515,47.4509,47.4875,5454.0
2020-12-30 13:30:00,51.89,51.94,51.88,51.92,2812.0,47.5058,47.5516,47.4967,47.5333,2812.0
2020-12-30 13:40:00,51.89,51.89,51.6,51.76,40804.0,47.5058,47.5058,47.2403,47.3868,40804.0
2020-12-30 13:50:00,51.75,51.75,51.58,51.68,12468.0,47.3776,47.3776,47.222,47.3136,12468.0
2020-12-30 14:00:00,51.69,51.87,51.69,51.87,16268.0,47.3227,47.4875,47.3227,47.4875,16268.0
2020-12-30 14:10:00,51.87,51.95,51.85,51.94,9096.0,47.4875,47.5607,47.4692,47.5516,9096.0
2020-12-30 14:20:00,51.95,51.97,51.84,51.84,14610.0,47.5607,47.5791,47.46,47.46,14610.0
2020-12-30 14:30:00,51.85,51.9,51.76,51.77,11196.0,47.4692,47.515,47.3868,47.396,11196.0
2020-12-30 14:40:00,51.77,51.8,51.74,51.78,14234.0,47.396,47.4234,47.3685,47.4051,14234.0
2020-12-30 14:50:00,51.8,51.82,51.63,51.63,21070.0,47.4234,47.4417,47.2678,47.2678,21070.0
2020-12-30 15:00:00,51.65,51.74,51.65,51.71,9496.0,47.2861,47.3685,47.2861,47.341,9496.0
2020-12-30 15:10:00,51.76,51.77,51.68,51.68,6600.0,47.3868,47.396,47.3136,47.3136,6600.0
2020-12-30 15:20:00,51.7,51.84,51.69,51.71,41568.0,47.3319,47.46,47.3227,47.341,41568.0
2020-12-30 15:30:00,51.71,51.81,51.69,51.74,16378.0,47.341,47.4326,47.3227,47.3685,16378.0
2020-12-30 15:40:00,51.74,51.77,51.68,51.7,31052.0,47.3685,47.396,47.3136,47.3319,31052.0
2020-12-30 15:50:00,51.69,51.87,51.66,51.72,157242.0,47.3227,47.4875,47.2953,47.3502,157242.0
2020-12-31 09:30:00,51.7,51.72,51.37,51.4,20136.0,47.3319,47.3502,47.0298,47.0572,20136.0
2020-12-31 09:40:00,51.26,51.37,51.2,51.2,16326.0,46.929,47.0298,46.8741,46.8741,16326.0
2020-12-31 09:50:00,51.23,51.6,51.23,51.42,11384.0,46.9016,47.2403,46.9016,47.0755,11384.0
2020-12-31 10:00:00,51.39,51.39,51.15,51.17,14490.0,47.0481,47.0481,46.8283,46.8467,14490.0
2020-12-31 10:10:00,51.13,51.31,51.09,51.29,18576.0,46.81,46.9748,46.7734,46.9565,18576.0
2020-12-31 10:20:00,51.3,51.31,51.05,51.06,14754.0,46.9657,46.9748,46.7368,46.7459,14754.0
2020-12-31 10:30:00,51.06,51.2,51.06,51.2,12800.0,46.7459,46.8741,46.7459,46.8741,12800.0
2020-12-31 10:40:00,51.24,51.42,51.2,51.35,9196.0,46.9107,47.0755,46.8741,47.0114,9196.0
2020-12-31 10:50:00,51.35,51.52,51.31,51.34,14444.0,47.0114,47.1671,46.9748,47.0023,14444.0
2020-12-31 11:00:00,51.33,51.34,51.26,51.3,8924.0,46.9931,47.0023,46.929,46.9657,8924.0
2020-12-31 11:10:00,51.26,51.32,51.18,51.22,11878.0,46.929,46.984,46.8558,46.8924,11878.0
2020-12-31 11:20:00,51.2,51.35,51.2,51.25,6704.0,46.8741,47.0114,46.8741,46.9199,6704.0
2020-12-31 11:30:00,51.2,51.24,51.13,51.23,9760.0,46.8741,46.9107,46.81,46.9016,9760.0
2020-12-31 11:40:00,51.19,51.19,51.09,51.12,14596.0,46.865,46.865,46.7734,46.8009,14596.0
2020-12-31 11:50:00,51.13,51.32,51.11,51.2,19732.0,46.81,46.984,46.7917,46.8741,19732.0
2020-12-31 12:00:00,51.19,51.34,51.16,51.34,7026.0,46.865,47.0023,46.8375,47.0023,7026.0
2020-12-31 12:10:00,51.41,51.52,51.4,51.43,12304.0,47.0664,47.1671,47.0572,47.0847,12304.0
2020-12-31 12:20:00,51.42,51.49,51.38,51.41,8556.0,47.0755,47.1396,47.0389,47.0664,8556.0
2020-12-31 12:30:00,51.43,51.44,51.27,51.27,7628.0,47.0847,47.0938,46.9382,46.9382,7628.0
2020-12-31 12:40:00,51.25,51.42,51.25,51.42,7226.0,46.9199,47.0755,46.9199,47.0755,7226.0
2020-12-31 12:50:00,51.42,51.44,51.35,51.44,5056.0,47.0755,47.0938,47.0114,47.0938,5056.0
2020-12-31 13:00:00,51.47,51.47,51.34,51.34,6888.0,47.1213,47.1213,47.0023,47.0023,6888.0
2020-12-31 13:10:00,51.37,51.42,51.3,51.41,10022.0,47.0298,47.0755,46.9657,47.0664,10022.0
2020-12-31 13:20:00,51.4,51.41,51.25,51.25,4822.0,47.0572,47.0664,46.9199,46.9199,4822.0
2020-12-31 13:30:00,51.25,51.35,51.25,51.34,3528.0,46.9199,47.0114,46.9199,47.0023,3528.0
2020-12-31 13:40:00,51.35,51.37,51.32,51.32,2722.0,47.0114,47.0298,46.984,46.984,2722.0
2020-12-31 13:50:00,51.32,51.38,51.25,51.27,8206.0,46.984,47.0389,46.9199,46.9382,8206.0
2020-12-31 14:00:00,51.26,51.29,51.23,51.28,6764.0,46.929,46.9565,46.9016,46.9474,6764.0
2020-12-31 14:10:00,51.29,51.52,51.29,51.49,13982.0,46.9565,47.1671,46.9565,47.1396,13982.0
2020-12-31 14:20:00,51.52,51.54,51.26,51.27,13376.0,47.1671,47.1854,46.929,46.9382,13376.0
2020-12-31 14:30:00,51.27,51.27,51.02,51.02,26232.0,46.9382,46.9382,46.7093,46.7093,26232.0
2020-12-31 14:40:00,51.02,51.12,50.91,51.05,25878.0,46.7093,46.8009,46.6086,46.7368,25878.0
2020-12-31 14:50:00,51.07,51.13,51.06,51.1,11550.0,46.7551,46.81,46.7459,46.7826,11550.0
2020-12-31 15:00:00,51.17,51.22,51.09,51.19,16174.0,46.8467,46.8924,46.7734,46.865,16174.0
2020-12-31 15:10:00,51.19,51.27,51.12,51.13,14722.0,46.865,46.9382,46.8009,46.81,14722.0
2020-12-31 15:20:00,51.12,51.24,51.12,51.16,15530.0,46.8009,46.9107,46.8009,46.8375,15530.0
2020-12-31 15:30:00,51.19,51.19,51.02,51.13,18652.0,46.865,46.865,46.7093,46.81,18652.0
2020-12-31 15:40:00,51.12,51.26,51.07,51.07,35496.0,46.8009,46.929,46.7551,46.7551,35496.0
2020-12-31 15:50:00,51.08,51.11,50.88,50.92,192524.0,46.7643,46.7917,46.5812,46.6178,192524.0
2021-01-04 09:30:00,50.91,51.48,49.38,51.24,188516.0,46.6086,47.1305,45.2079,46.9107,188516.0
2021-01-04 09:40:00,51.3,51.93,51.22,51.85,62112.0,46.9657,47.5424,46.8924,47.4692,62112.0
2021-01-04 09:50:00,51.86,52.15,51.67,51.91,33232.0,47.4784,47.7439,47.3044,47.5241,33232.0
2021-01-04 10:00:00,51.93,52.14,51.84,51.97,28168.0,47.5424,47.7347,47.46,47.5791,28168.0
2021-01-04 10:10:00,52.02,52.46,51.89,52.31,23458.0,47.6248,48.0277,47.5058,47.8903,23458.0
2021-01-04 10:20:00,52.33,52.91,52.31,52.56,106028.0,47.9086,48.4396,47.8903,48.1192,106028.0
2021-01-04 10:30:00,52.47,52.47,51.88,51.97,36792.0,48.0368,48.0368,47.4967,47.5791,36792.0
2021-01-04 10:40:00,51.98,52.27,51.98,52.24,25448.0,47.5882,47.8537,47.5882,47.8262,25448.0
2021-01-04 10:50:00,52.24,52.24,51.63,51.63,16024.0,47.8262,47.8262,47.2678,47.2678,16024.0
2021-01-04 11:00:00,51.68,51.77,51.36,51.45,18930.0,47.3136,47.396,47.0206,47.103,18930.0
2021-01-04 11:10:00,51.43,51.65,51.38,51.65,27510.0,47.0847,47.2861,47.0389,47.2861,27510.0
2021-01-04 11:20:00,51.6,51.8,51.58,51.71,27800.0,47.2403,47.4234,47.222,47.341,27800.0
2021-01-04 11:30:00,51.68,51.88,51.57,51.88,22728.0,47.3136,47.4967,47.2129,47.4967,22728.0
2021-01-04 11:40:00,51.78,51.85,51.66,51.77,23818.0,47.4051,47.4692,47.2953,47.396,23818.0
2021-01-04 11:50:00,51.84,51.92,51.49,51.51,24356.0,47.46,47.5333,47.1396,47.1579,24356.0
2021-01-04 12:00:00,51.54,51.58,51.32,51.32,19470.0,47.1854,47.222,46.984,46.984,19470.0
2021-01-04 12:10:00,51.35,51.45,51.23,51.35,26008.0,47.0114,47.103,46.9016,47.0114,26008.0
2021-01-04 12:20:00,51.33,51.71,51.32,51.65,30140.0,46.9931,47.341,46.984,47.2861,30140.0
2021-01-04 12:30:00,51.65,51.88,51.49,51.49,36424.0,47.2861,47.4967,47.1396,47.1396,36424.0
2021-01-04 12:40:00,51.56,51.56,51.37,51.4,19298.0,47.2037,47.2037,47.0298,47.0572,19298.0
2021-01-04 12:50:00,51.35,51.52,51.35,51.52,27670.0,47.0114,47.1671,47.0114,47.1671,27670.0
2021-01-04 13:00:00,51.5,51.53,51.42,51.48,15972.0,47.1488,47.1762,47.0755,47.1305,15972.0
2021-01-04 13:10:00,51.52,51.56,51.43,51.52,30844.0,47.1671,47.2037,47.0847,47.1671,30844.0
2021-01-04 13:20:00,51.48,51.77,51.4,51.71,17524.0,47.1305,47.396,47.0572,47.341,17524.0
2021-01-04 13:30:00,51.74,51.74,51.57,51.63,19956.0,47.3685,47.3685,47.2129,47.2678,19956.0
2021-01-04 13:40:00,51.65,51.8,51.63,51.8,21922.0,47.2861,47.4234,47.2678,47.4234,21922.0
2021-01-04 13:50:00,51.81,52.01,51.8,51.94,18084.0,47.4326,47.6157,47.4234,47.5516,18084.0
2021-01-04 14:00:00,51.97,52.04,51.85,51.85,32478.0,47.5791,47.6431,47.4692,47.4692,32478.0
2021-01-04 14:10:00,51.85,51.85,51.62,51.67,26728.0,47.4692,47.4692,47.2586,47.3044,26728.0
2021-01-04 14:20:00,51.63,51.67,51.56,51.58,17786.0,47.2678,47.3044,47.2037,47.222,17786.0
2021-01-04 14:30:00,51.59,51.6,51.41,51.49,27532.0,47.2312,47.2403,47.0664,47.1396,27532.0
2021-01-04 14:40:00,51.49,51.52,51.22,51.22,48028.0,47.1396,47.1671,46.8924,46.8924,48028.0
2021-01-04 14:50:00,51.23,51.4,51.13,51.38,35186.0,46.9016,47.0572,46.81,47.0389,35186.0
2021-01-04 15:00:00,51.32,51.43,51.27,51.34,40350.0,46.984,47.0847,46.9382,47.0023,40350.0
2021-01-04 15:10:00,51.32,51.4,51.26,51.3,25754.0,46.984,47.0572,46.929,46.9657,25754.0
2021-01-04 15:20:00,51.27,51.29,51.05,51.09,48852.0,46.9382,46.9565,46.7368,46.7734,48852.0
2021-01-04 15:30:00,51.09,51.26,50.96,51.24,64854.0,46.7734,46.929,46.6544,46.9107,64854.0
2021-01-04 15:40:00,51.23,51.49,51.19,51.49,75852.0,46.9016,47.1396,46.865,47.1396,75852.0
2021-01-04 15:50:00,51.52,51.71,51.42,51.48,349362.0,47.1671,47.341,47.0755,47.1305,349362.0
2021-01-05 09:30:00,50.8,51.6,50.73,51.05,45092.0,46.5079,47.2403,46.4438,46.7368,45092.0
2021-01-05 09:40:00,51.21,51.75,51.08,51.63,27480.0,46.8833,47.3776,46.7643,47.2678,27480.0
2021-01-05 09:50:00,51.63,51.63,51.35,51.46,24680.0,47.2678,47.2678,47.0114,47.1121,24680.0
2021-01-05 10:00:00,51.5,51.74,51.13,51.18,44770.0,47.1488,47.3685,46.81,46.8558,44770.0
2021-01-05 10:10:00,51.22,51.35,51.07,51.07,30998.0,46.8924,47.0114,46.7551,46.7551,30998.0
2021-01-05 10:20:00,51.07,51.26,50.96,51.26,57930.0,46.7551,46.929,46.6544,46.929,57930.0
2021-01-05 10:30:00,51.26,51.5,51.13,51.44,23154.0,46.929,47.1488,46.81,47.0938,23154.0
2021-01-05 10:40:00,51.44,51.61,51.38,51.55,55412.0,47.0938,47.2495,47.0389,47.1945,55412.0
2021-01-05 10:50:00,51.62,51.96,51.59,51.8,23494.0,47.2586,47.5699,47.2312,47.4234,23494.0
2021-01-05 11:00:00,51.8,52.0,51.8,51.88,28204.0,47.4234,47.6065,47.4234,47.4967,28204.0
2021-01-05 11:10:00,51.94,52.07,51.85,52.06,39822.0,47.5516,47.6706,47.4692,47.6615,39822.0
2021-01-05 11:20:00,52.06,52.08,51.96,52.02,22722.0,47.6615,47.6798,47.5699,47.6248,22722.0
2021-01-05 11:30:00,52.02,52.19,51.92,51.96,29332.0,47.6248,47.7805,47.5333,47.5699,29332.0
2021-01-05 11:40:00,51.96,52.01,51.84,52.01,19508.0,47.5699,47.6157,47.46,47.6157,19508.0
2021-01-05 11:50:00,52.02,52.08,51.87,52.01,22808.0,47.6248,47.6798,47.4875,47.6157,22808.0
2021-01-05 12:00:00,52.04,52.28,52.04,52.27,16430.0,47.6431,47.8629,47.6431,47.8537,16430.0
2021-01-05 12:10:00,52.26,52.32,52.18,52.29,31294.0,47.8446,47.8995,47.7713,47.872,31294.0
2021-01-05 12:20:00,52.26,52.34,52.24,52.31,15064.0,47.8446,47.9178,47.8262,47.8903,15064.0
2021-01-05 12:30:00,52.3,52.3,52.17,52.21,18380.0,47.8812,47.8812,47.7622,47.7988,18380.0
2021-01-05 12:40:00,52.21,52.21,52.09,52.19,18418.0,47.7988,47.7988,47.6889,47.7805,18418.0
2021-01-05 12:50:00,52.16,52.23,52.1,52.23,14854.0,47.753,47.8171,47.6981,47.8171,14854.0
2021-01-05 13:00:00,52.26,52.3,52.19,52.19,17304.0,47.8446,47.8812,47.7805,47.7805,17304.0
2021-01-05 13:10:00,52.22,52.37,52.19,52.34,17674.0,47.8079,47.9453,47.7805,47.9178,17674.0
2021-01-05 13:20:00,52.34,52.35,52.1,52.12,29196.0,47.9178,47.927,47.6981,47.7164,29196.0
2021-01-05 13:30:00,52.1,52.1,52.02,52.07,16246.0,47.6981,47.6981,47.6248,47.6706,16246.0
2021-01-05 13:40:00,52.07,52.21,52.07,52.21,12970.0,47.6706,47.7988,47.6706,47.7988,12970.0
2021-01-05 13:50:00,52.21,52.35,52.19,52.35,13246.0,47.7988,47.927,47.7805,47.927,13246.0
2021-01-05 14:00:00,52.35,52.48,52.35,52.37,21166.0,47.927,48.046,47.927,47.9453,21166.0
2021-01-05 14:10:00,52.39,52.47,52.34,52.36,19576.0,47.9636,48.0368,47.9178,47.9361,19576.0
2021-01-05 14:20:00,52.38,52.38,52.26,52.31,17450.0,47.9544,47.9544,47.8446,47.8903,17450.0
2021-01-05 14:30:00,52.33,52.43,52.27,52.27,17822.0,47.9086,48.0002,47.8537,47.8537,17822.0
2021-01-05 14:40:00,52.23,52.31,52.2,52.27,18426.0,47.8171,47.8903,47.7896,47.8537,18426.0
2021-01-05 14:50:00,52.27,52.27,52.11,52.15,22644.0,47.8537,47.8537,47.7072,47.7439,22644.0
2021-01-05 15:00:00,52.15,52.18,51.98,52.04,20906.0,47.7439,47.7713,47.5882,47.6431,20906.0
2021-01-05 15:10:00,52.05,52.13,52.01,52.02,24818.0,47.6523,47.7255,47.6157,47.6248,24818.0
2021-01-05 15:20:00,52.02,52.17,51.95,52.12,33380.0,47.6248,47.7622,47.5607,47.7164,33380.0
2021-01-05 15:30:00,52.13,52.19,52.01,52.01,38868.0,47.7255,47.7805,47.6157,47.6157,38868.0
2021-01-05 15:40:00,52.04,52.23,52.02,52.16,37606.0,47.6431,47.8171,47.6248,47.753,37606.0
2021-01-05 15:50:00,52.19,52.2,51.99,52.07,151208.0,47.7805,47.7896,47.5974,47.6706,151208.0
2021-01-06 09:30:00,51.5,52.95,51.5,52.56,85592.0,47.1488,48.4763,47.1488,48.1192,85592.0
2021-01-06 09:40:00,52.76,53.5,52.62,53.24,63190.0,48.3023,48.9798,48.1741,48.7418,63190.0
2021-01-06 09:50:00,53.05,53.43,52.85,53.43,69682.0,48.5678,48.9157,48.3847,48.9157,69682.0
2021-01-06 10:00:00,53.26,53.64,53.13,53.28,24912.0,48.7601,49.108,48.6411,48.7784,24912.0
2021-01-06 10:10:00,53.29,53.41,52.9,53.06,21616.0,48.7875,48.8974,48.4305,48.577,21616.0
2021-01-06 10:20:00,53.05,53.33,52.98,53.2,35268.0,48.5678,48.8242,48.5037,48.7051,35268.0
2021-01-06 10:30:00,53.15,53.43,53.14,53.37,32688.0,48.6594,48.9157,48.6502,48.8608,32688.0
2021-01-06 10:40:00,53.32,53.5,53.22,53.44,19130.0,48.815,48.9798,48.7234,48.9249,19130.0
2021-01-06 10:50:00,53.47,53.52,53.38,53.45,23468.0,48.9523,48.9981,48.8699,48.934,23468.0
2021-01-06 11:00:00,53.47,53.69,53.41,53.65,23072.0,48.9523,49.1537,48.8974,49.1171,23072.0
2021-01-06 11:10:00,53.65,53.68,53.5,53.57,38980.0,49.1171,49.1446,48.9798,49.0439,38980.0
2021-01-06 11:20:00,53.54,53.62,53.22,53.26,21366.0,49.0164,49.0897,48.7234,48.7601,21366.0
2021-01-06 11:30:00,53.23,53.23,52.99,53.1,52254.0,48.7326,48.7326,48.5129,48.6136,52254.0
2021-01-06 11:40:00,53.1,53.2,53.02,53.15,28292.0,48.6136,48.7051,48.5403,48.6594,28292.0
2021-01-06 11:50:00,53.11,53.13,52.95,53.12,25258.0,48.6227,48.6411,48.4763,48.6319,25258.0
2021-01-06 12:00:00,53.1,53.25,53.09,53.1,19220.0,48.6136,48.7509,48.6044,48.6136,19220.0
2021-01-06 12:10:00,53.1,53.29,53.06,53.29,34264.0,48.6136,48.7875,48.577,48.7875,34264.0
2021-01-06 12:20:00,53.28,53.42,53.26,53.42,14928.0,48.7784,48.9065,48.7601,48.9065,14928.0
2021-01-06 12:30:00,53.4,53.64,53.4,53.54,41058.0,48.8882,49.108,48.8882,49.0164,41058.0
2021-01-06 12:40:00,53.56,53.65,53.52,53.57,16656.0,49.0347,49.1171,48.9981,49.0439,16656.0
2021-01-06 12:50:00,53.58,53.91,53.58,53.78,30452.0,49.053,49.3551,49.053,49.2361,30452.0
2021-01-06 13:00:00,53.8,53.8,53.66,53.66,8950.0,49.2544,49.2544,49.1263,49.1263,8950.0
2021-01-06 13:10:00,53.7,53.87,53.7,53.75,16878.0,49.1629,49.3185,49.1629,49.2087,16878.0
2021-01-06 13:20:00,53.77,53.88,53.75,53.83,14726.0,49.227,49.3277,49.2087,49.2819,14726.0
2021-01-06 13:30:00,53.84,53.9,53.73,53.75,23756.0,49.2911,49.346,49.1904,49.2087,23756.0
2021-01-06 13:40:00,53.77,53.87,53.76,53.84,8978.0,49.227,49.3185,49.2178,49.2911,8978.0
2021-01-06 13:50:00,53.85,53.94,53.79,53.82,15944.0,49.3002,49.3826,49.2453,49.2728,15944.0
2021-01-06 14:00:00,53.82,53.88,53.78,53.84,23392.0,49.2728,49.3277,49.2361,49.2911,23392.0
2021-01-06 14:10:00,53.87,53.88,53.49,53.59,11898.0,49.3185,49.3277,48.9706,49.0622,11898.0
2021-01-06 14:20:00,53.62,53.71,53.31,53.36,11848.0,49.0897,49.172,48.8058,48.8516,11848.0
2021-01-06 14:30:00,53.32,53.45,53.13,53.13,17582.0,48.815,48.934,48.6411,48.6411,17582.0
2021-01-06 14:40:00,53.14,53.3,52.7,52.83,36016.0,48.6502,48.7967,48.2474,48.3664,36016.0
2021-01-06 14:50:00,52.83,53.2,52.8,53.2,41668.0,48.3664,48.7051,48.3389,48.7051,41668.0
2021-01-06 15:00:00,53.17,53.19,52.99,53.16,15774.0,48.6777,48.696,48.5129,48.6685,15774.0
2021-01-06 15:10:00,53.17,53.34,53.12,53.34,22046.0,48.6777,48.8333,48.6319,48.8333,22046.0
2021-01-06 15:20:00,53.38,53.42,53.11,53.27,60786.0,48.8699,48.9065,48.6227,48.7692,60786.0
2021-01-06 15:30:00,53.26,53.29,52.96,53.09,67210.0,48.7601,48.7875,48.4854,48.6044,67210.0
2021-01-06 15:40:00,53.1,53.49,53.08,53.49,127372.0,48.6136,48.9706,48.5953,48.9706,127372.0
2021-01-06 15:50:00,53.43,53.5,53.21,53.48,235510.0,48.9157,48.9798,48.7143,48.9615,235510.0
2021-01-07 09:30:00,54.33,54.96,53.8,54.74,58596.0,49.7397,50.3164,49.2544,50.115,58596.0
2021-01-07 09:40:00,54.72,54.74,53.94,53.94,36374.0,50.0967,50.115,49.3826,49.3826,36374.0
2021-01-07 09:50:00,53.96,54.41,53.96,54.4,38292.0,49.4009,49.8129,49.4009,49.8037,38292.0
2021-01-07 10:00:00,54.41,54.49,54.16,54.3,28674.0,49.8129,49.8861,49.584,49.7122,28674.0
2021-01-07 10:10:00,54.24,54.29,54.03,54.29,37292.0,49.6573,49.703,49.465,49.703,37292.0
2021-01-07 10:20:00,54.34,54.6,54.2,54.45,19794.0,49.7488,49.9868,49.6206,49.8495,19794.0
2021-01-07 10:30:00,54.35,54.62,54.35,54.48,22010.0,49.758,50.0052,49.758,49.877,22010.0
2021-01-07 10:40:00,54.56,54.59,54.45,54.52,13442.0,49.9502,49.9777,49.8495,49.9136,13442.0
2021-01-07 10:50:00,54.52,54.56,54.42,54.48,12458.0,49.9136,49.9502,49.8221,49.877,12458.0
2021-01-07 11:00:00,54.48,54.68,54.47,54.64,36514.0,49.877,50.0601,49.8678,50.0235,36514.0
2021-01-07 11:10:00,54.6,54.6,54.26,54.35,12040.0,49.9868,49.9868,49.6756,49.758,12040.0
2021-01-07 11:20:00,54.37,54.6,54.31,54.6,14800.0,49.7763,49.9868,49.7214,49.9868,14800.0
2021-01-07 11:30:00,54.55,54.55,54.34,54.41,11264.0,49.9411,49.9411,49.7488,49.8129,11264.0
2021-01-07 11:40:00,54.35,54.37,54.14,54.14,11508.0,49.758,49.7763,49.5657,49.5657,11508.0
2021-01-07 11:50:00,54.15,54.2,53.91,53.97,31314.0,49.5749,49.6206,49.3551,49.4101,31314.0
2021-01-07 12:00:00,53.91,54.04,53.76,53.91,26484.0,49.3551,49.4742,49.2178,49.3551,26484.0
2021-01-07 12:10:00,54.06,54.06,53.9,54.01,11418.0,49.4925,49.4925,49.346,49.4467,11418.0
2021-01-07 12:20:00,54.01,54.1,53.88,53.96,13220.0,49.4467,49.5291,49.3277,49.4009,13220.0
2021-01-07 12:30:00,54.02,54.15,53.97,54.0,13316.0,49.4559,49.5749,49.4101,49.4375,13316.0
2021-01-07 12:40:00,53.95,54.09,53.92,54.06,7726.0,49.3918,49.5199,49.3643,49.4925,7726.0
2021-01-07 12:50:00,54.02,54.1,54.0,54.1,8504.0,49.4559,49.5291,49.4375,49.5291,8504.0
2021-01-07 13:00:00,54.11,54.3,54.09,54.2,8200.0,49.5382,49.7122,49.5199,49.6206,8200.0
2021-01-07 13:10:00,54.21,54.26,54.13,54.24,12294.0,49.6298,49.6756,49.5566,49.6573,12294.0
2021-01-07 13:20:00,54.21,54.22,54.09,54.09,5512.0,49.6298,49.639,49.5199,49.5199,5512.0
2021-01-07 13:30:00,54.08,54.13,54.02,54.04,10972.0,49.5108,49.5566,49.4559,49.4742,10972.0
2021-01-07 13:40:00,54.0,54.02,53.85,53.9,33400.0,49.4375,49.4559,49.3002,49.346,33400.0
2021-01-07 13:50:00,53.91,54.08,53.91,53.99,12996.0,49.3551,49.5108,49.3551,49.4284,12996.0
2021-01-07 14:00:00,54.08,54.08,54.01,54.05,7476.0,49.5108,49.5108,49.4467,49.4833,7476.0
2021-01-07 14:10:00,54.05,54.05,53.84,53.84,12276.0,49.4833,49.4833,49.2911,49.2911,12276.0
2021-01-07 14:20:00,53.87,53.89,53.7,53.74,12444.0,49.3185,49.3368,49.1629,49.1995,12444.0
2021-01-07 14:30:00,53.74,53.79,53.62,53.63,17748.0,49.1995,49.2453,49.0897,49.0988,17748.0
2021-01-07 14:40:00,53.63,53.82,53.63,53.82,10542.0,49.0988,49.2728,49.0988,49.2728,10542.0
2021-01-07 14:50:00,53.83,53.9,53.74,53.83,11640.0,49.2819,49.346,49.1995,49.2819,11640.0
2021-01-07 15:00:00,53.85,53.99,53.85,53.93,9334.0,49.3002,49.4284,49.3002,49.3735,9334.0
2021-01-07 15:10:00,53.95,54.05,53.9,54.02,22256.0,49.3918,49.4833,49.346,49.4559,22256.0
2021-01-07 15:20:00,54.03,54.13,53.99,54.08,23878.0,49.465,49.5566,49.4284,49.5108,23878.0
2021-01-07 15:30:00,54.1,54.24,54.09,54.22,38730.0,49.5291,49.6573,49.5199,49.639,38730.0
2021-01-07 15:40:00,54.22,54.33,54.19,54.27,54410.0,49.639,49.7397,49.6115,49.6847,54410.0
2021-01-07 15:50:00,54.26,54.35,54.13,54.24,186440.0,49.6756,49.758,49.5566,49.6573,186440.0
2021-01-08 09:30:00,54.45,54.88,54.33,54.62,23714.0,49.8495,50.2432,49.7397,50.0052,23714.0
2021-01-08 09:40:00,54.46,54.84,54.44,54.57,15170.0,49.8587,50.2066,49.8404,49.9594,15170.0
2021-01-08 09:50:00,54.66,54.83,54.42,54.77,12804.0,50.0418,50.1974,49.8221,50.1425,12804.0
2021-01-08 10:00:00,54.71,54.96,54.58,54.96,16632.0,50.0876,50.3164,49.9685,50.3164,16632.0
2021-01-08 10:10:00,54.96,55.19,54.95,54.99,22704.0,50.3164,50.527,50.3073,50.3439,22704.0
2021-01-08 10:20:00,54.99,54.99,54.52,54.56,19978.0,50.3439,50.3439,49.9136,49.9502,19978.0
2021-01-08 10:30:00,54.54,54.77,54.54,54.74,19204.0,49.9319,50.1425,49.9319,50.115,19204.0
2021-01-08 10:40:00,54.74,54.87,54.68,54.8,14488.0,50.115,50.234,50.0601,50.17,14488.0
2021-01-08 10:50:00,54.77,54.88,54.71,54.83,16852.0,50.1425,50.2432,50.0876,50.1974,16852.0
2021-01-08 11:00:00,54.81,54.81,54.57,54.6,11214.0,50.1791,50.1791,49.9594,49.9868,11214.0
2021-01-08 11:10:00,54.58,54.68,54.51,54.55,11690.0,49.9685,50.0601,49.9045,49.9411,11690.0
2021-01-08 11:20:00,54.51,54.55,54.36,54.39,7748.0,49.9045,49.9411,49.7671,49.7946,7748.0
2021-01-08 11:30:00,54.39,54.46,54.34,54.34,7204.0,49.7946,49.8587,49.7488,49.7488,7204.0
2021-01-08 11:40:00,54.34,54.57,54.34,54.56,8412.0,49.7488,49.9594,49.7488,49.9502,8412.0
2021-01-08 11:50:00,54.48,54.56,54.35,54.37,6980.0,49.877,49.9502,49.758,49.7763,6980.0
2021-01-08 12:00:00,54.38,54.48,54.35,54.43,3600.0,49.7854,49.877,49.758,49.8312,3600.0
2021-01-08 12:10:00,54.47,54.55,54.42,54.49,33666.0,49.8678,49.9411,49.8221,49.8861,33666.0
2021-01-08 12:20:00,54.44,54.46,54.29,54.33,7626.0,49.8404,49.8587,49.703,49.7397,7626.0
2021-01-08 12:30:00,54.31,54.38,54.27,54.38,10558.0,49.7214,49.7854,49.6847,49.7854,10558.0
2021-01-08 12:40:00,54.41,54.41,53.89,53.9,68840.0,49.8129,49.8129,49.3368,49.346,68840.0
2021-01-08 12:50:00,53.98,54.11,53.84,53.85,36082.0,49.4192,49.5382,49.2911,49.3002,36082.0
2021-01-08 13:00:00,53.88,53.9,53.69,53.82,21794.0,49.3277,49.346,49.1537,49.2728,21794.0
2021-01-08 13:10:00,53.76,53.81,53.52,53.54,11736.0,49.2178,49.2636,48.9981,49.0164,11736.0
2021-01-08 13:20:00,53.49,53.64,53.3,53.6,15820.0,48.9706,49.108,48.7967,49.0713,15820.0
2021-01-08 13:30:00,53.63,53.65,53.37,53.42,12056.0,49.0988,49.1171,48.8608,48.9065,12056.0
2021-01-08 13:40:00,53.34,53.42,53.18,53.35,13546.0,48.8333,48.9065,48.6868,48.8425,13546.0
2021-01-08 13:50:00,53.52,53.54,53.28,53.28,6336.0,48.9981,49.0164,48.7784,48.7784,6336.0
2021-01-08 14:00:00,53.33,53.57,53.33,53.57,7302.0,48.8242,49.0439,48.8242,49.0439,7302.0
2021-01-08 14:10:00,53.62,53.67,53.42,53.52,11914.0,49.0897,49.1354,48.9065,48.9981,11914.0
2021-01-08 14:20:00,53.52,53.67,53.47,53.67,8756.0,48.9981,49.1354,48.9523,49.1354,8756.0
2021-01-08 14:30:00,53.67,53.77,53.65,53.75,12604.0,49.1354,49.227,49.1171,49.2087,12604.0
2021-01-08 14:40:00,53.71,53.74,53.61,53.72,5416.0,49.172,49.1995,49.0805,49.1812,5416.0
2021-01-08 14:50:00,53.76,53.95,53.76,53.77,20422.0,49.2178,49.3918,49.2178,49.227,20422.0
2021-01-08 15:00:00,53.85,53.97,53.83,53.93,15692.0,49.3002,49.4101,49.2819,49.3735,15692.0
2021-01-08 15:10:00,53.96,53.97,53.88,53.9,13932.0,49.4009,49.4101,49.3277,49.346,13932.0
2021-01-08 15:20:00,53.95,53.95,53.8,53.92,12824.0,49.3918,49.3918,49.2544,49.3643,12824.0
2021-01-08 15:30:00,53.92,53.97,53.83,53.92,31302.0,49.3643,49.4101,49.2819,49.3643,31302.0
2021-01-08 15:40:00,53.95,53.96,53.81,53.92,27922.0,49.3918,49.4009,49.2636,49.3643,27922.0
2021-01-08 15:50:00,53.93,54.13,53.83,53.95,139226.0,49.3735,49.5566,49.2819,49.3918,139226.0
2021-01-11 09:30:00,53.7,54.1,53.43,54.02,50932.0,49.1629,49.5291,48.9157,49.4559,50932.0
2021-01-11 09:40:00,54.07,54.57,54.02,54.33,22968.0,49.5016,49.9594,49.4559,49.7397,22968.0
2021-01-11 09:50:00,54.27,54.77,54.26,54.77,30576.0,49.6847,50.1425,49.6756,50.1425,30576.0
2021-01-11 10:00:00,54.71,54.81,54.59,54.74,42046.0,50.0876,50.1791,49.9777,50.115,42046.0
2021-01-11 10:10:00,54.74,55.02,54.66,54.97,72996.0,50.115,50.3714,50.0418,50.3256,72996.0
2021-01-11 10:20:00,55.0,55.42,54.9,55.37,54882.0,50.3531,50.7376,50.2615,50.6918,54882.0
2021-01-11 10:30:00,55.34,55.58,55.29,55.52,56184.0,50.6643,50.884,50.6186,50.8291,56184.0
2021-01-11 10:40:00,55.49,55.63,55.39,55.43,58936.0,50.8017,50.9298,50.7101,50.7467,58936.0
2021-01-11 10:50:00,55.4,55.71,55.32,55.71,36874.0,50.7193,51.0031,50.646,51.0031,36874.0
2021-01-11 11:00:00,55.68,55.73,55.54,55.54,30232.0,50.9756,51.0214,50.8474,50.8474,30232.0
2021-01-11 11:10:00,55.57,55.62,55.43,55.49,32132.0,50.8749,50.9207,50.7467,50.8017,32132.0
2021-01-11 11:20:00,55.48,55.95,55.46,55.88,73286.0,50.7925,51.2228,50.7742,51.1587,73286.0
2021-01-11 11:30:00,55.88,56.19,55.88,56.12,118444.0,51.1587,51.4425,51.1587,51.3784,118444.0
2021-01-11 11:40:00,56.09,56.24,56.06,56.07,35712.0,51.351,51.4883,51.3235,51.3326,35712.0
2021-01-11 11:50:00,56.08,56.27,55.93,56.18,55250.0,51.3418,51.5158,51.2045,51.4334,55250.0
2021-01-11 12:00:00,56.21,56.38,56.13,56.29,33456.0,51.4608,51.6165,51.3876,51.5341,33456.0
2021-01-11 12:10:00,56.27,56.31,56.13,56.15,15808.0,51.5158,51.5524,51.3876,51.4059,15808.0
2021-01-11 12:20:00,56.13,56.31,56.13,56.22,41246.0,51.3876,51.5524,51.3876,51.47,41246.0
2021-01-11 12:30:00,56.22,56.34,56.21,56.34,12322.0,51.47,51.5798,51.4608,51.5798,12322.0
2021-01-11 12:40:00,56.32,56.66,56.32,56.66,24656.0,51.5615,51.8728,51.5615,51.8728,24656.0
2021-01-11 12:50:00,56.66,56.69,56.52,56.54,26108.0,51.8728,51.9003,51.7446,51.7629,26108.0
2021-01-11 13:00:00,56.55,56.58,56.47,56.5,23476.0,51.7721,51.7996,51.6989,51.7263,23476.0
2021-01-11 13:10:00,56.49,56.49,56.24,56.24,37882.0,51.7172,51.7172,51.4883,51.4883,37882.0
2021-01-11 13:20:00,56.21,56.24,56.09,56.09,43002.0,51.4608,51.4883,51.351,51.351,43002.0
2021-01-11 13:30:00,56.1,56.1,55.98,56.02,15228.0,51.3601,51.3601,51.2503,51.2869,15228.0
2021-01-11 13:40:00,56.0,56.04,55.87,55.94,18440.0,51.2686,51.3052,51.1495,51.2136,18440.0
2021-01-11 13:50:00,55.91,56.16,55.91,56.15,25202.0,51.1862,51.415,51.1862,51.4059,25202.0
2021-01-11 14:00:00,56.14,56.19,56.08,56.11,29722.0,51.3967,51.4425,51.3418,51.3693,29722.0
2021-01-11 14:10:00,56.16,56.2,56.07,56.08,30776.0,51.415,51.4517,51.3326,51.3418,30776.0
2021-01-11 14:20:00,56.1,56.12,55.96,55.98,16612.0,51.3601,51.3784,51.2319,51.2503,16612.0
2021-01-11 14:30:00,55.97,56.05,55.95,56.05,10252.0,51.2411,51.3143,51.2228,51.3143,10252.0
2021-01-11 14:40:00,56.09,56.11,55.97,55.99,34374.0,51.351,51.3693,51.2411,51.2594,34374.0
2021-01-11 14:50:00,55.99,56.09,55.91,56.06,25096.0,51.2594,51.351,51.1862,51.3235,25096.0
2021-01-11 15:00:00,56.06,56.09,55.99,55.99,24594.0,51.3235,51.351,51.2594,51.2594,24594.0
2021-01-11 15:10:00,56.04,56.04,55.74,55.8,67390.0,51.3052,51.3052,51.0305,51.0855,67390.0
2021-01-11 15:20:00,55.8,55.86,55.6,55.63,57582.0,51.0855,51.1404,50.9024,50.9298,57582.0
2021-01-11 15:30:00,55.62,55.65,55.5,55.52,54470.0,50.9207,50.9481,50.8108,50.8291,54470.0
2021-01-11 15:40:00,55.52,55.73,55.44,55.67,67590.0,50.8291,51.0214,50.7559,50.9664,67590.0
2021-01-11 15:50:00,55.68,55.77,55.59,55.59,134832.0,50.9756,51.058,50.8932,50.8932,134832.0
2021-01-12 09:30:00,55.95,57.73,55.75,57.15,170744.0,51.2228,52.8524,51.0397,52.3214,170744.0
2021-01-12 09:40:00,57.23,57.53,56.87,57.46,49076.0,52.3946,52.6693,52.0651,52.6052,49076.0
2021-01-12 09:50:00,57.52,57.88,57.24,57.37,100060.0,52.6601,52.9897,52.4038,52.5228,100060.0
2021-01-12 10:00:00,57.41,57.67,57.21,57.63,40526.0,52.5594,52.7975,52.3763,52.7608,40526.0
2021-01-12 10:10:00,57.67,58.15,57.67,58.15,160038.0,52.7975,53.2369,52.7975,53.2369,160038.0
2021-01-12 10:20:00,58.07,58.48,57.97,58.09,110742.0,53.1637,53.539,53.0721,53.182,110742.0
2021-01-12 10:30:00,58.15,58.23,57.8,57.89,63096.0,53.2369,53.3102,52.9165,52.9989,63096.0
2021-01-12 10:40:00,57.93,58.13,57.92,57.95,48676.0,53.0355,53.2186,53.0263,53.0538,48676.0
2021-01-12 10:50:00,58.01,58.35,57.93,58.32,39662.0,53.1087,53.42,53.0355,53.3925,39662.0
2021-01-12 11:00:00,58.35,58.45,58.24,58.39,29776.0,53.42,53.5116,53.3193,53.4566,29776.0
2021-01-12 11:10:00,58.47,58.52,58.37,58.47,26666.0,53.5299,53.5756,53.4383,53.5299,26666.0
2021-01-12 11:20:00,58.47,58.56,58.27,58.4,63416.0,53.5299,53.6123,53.3468,53.4658,63416.0
2021-01-12 11:30:00,58.4,58.55,58.38,58.42,43018.0,53.4658,53.6031,53.4475,53.4841,43018.0
2021-01-12 11:40:00,58.47,58.53,58.4,58.41,45846.0,53.5299,53.5848,53.4658,53.4749,45846.0
2021-01-12 11:50:00,58.44,58.44,57.84,58.21,63434.0,53.5024,53.5024,52.9531,53.2918,63434.0
2021-01-12 12:00:00,58.26,58.59,58.22,58.48,30714.0,53.3376,53.6397,53.301,53.539,30714.0
2021-01-12 12:10:00,58.48,58.65,58.29,58.65,32668.0,53.539,53.6947,53.3651,53.6947,32668.0
2021-01-12 12:20:00,58.64,58.74,58.49,58.74,32452.0,53.6855,53.7771,53.5482,53.7771,32452.0
2021-01-12 12:30:00,58.7,58.79,58.55,58.73,33920.0,53.7404,53.8228,53.6031,53.7679,33920.0
2021-01-12 12:40:00,58.74,58.87,58.67,58.77,20878.0,53.7771,53.8961,53.713,53.8045,20878.0
2021-01-12 12:50:00,58.74,58.74,58.44,58.6,40482.0,53.7771,53.7771,53.5024,53.6489,40482.0
2021-01-12 13:00:00,58.6,58.74,58.6,58.74,14232.0,53.6489,53.7771,53.6489,53.7771,14232.0
2021-01-12 13:10:00,58.73,58.86,58.63,58.84,13950.0,53.7679,53.8869,53.6764,53.8686,13950.0
2021-01-12 13:20:00,58.83,58.94,58.75,58.93,19962.0,53.8595,53.9602,53.7862,53.951,19962.0
2021-01-12 13:30:00,58.98,59.0,58.84,58.97,23282.0,53.9968,54.0151,53.8686,53.9876,23282.0
2021-01-12 13:40:00,58.96,59.02,58.85,58.88,28430.0,53.9785,54.0334,53.8778,53.9052,28430.0
2021-01-12 13:50:00,58.88,58.88,58.57,58.61,22428.0,53.9052,53.9052,53.6214,53.658,22428.0
2021-01-12 14:00:00,58.6,58.77,58.56,58.62,52564.0,53.6489,53.8045,53.6123,53.6672,52564.0
2021-01-12 14:10:00,58.63,58.69,58.55,58.55,79500.0,53.6764,53.7313,53.6031,53.6031,79500.0
2021-01-12 14:20:00,58.55,58.77,58.52,58.72,47982.0,53.6031,53.8045,53.5756,53.7588,47982.0
2021-01-12 14:30:00,58.75,58.77,58.68,58.71,25502.0,53.7862,53.8045,53.7221,53.7496,25502.0
2021-01-12 14:40:00,58.7,58.81,58.67,58.76,26856.0,53.7404,53.8411,53.713,53.7954,26856.0
2021-01-12 14:50:00,58.76,58.77,58.62,58.67,24102.0,53.7954,53.8045,53.6672,53.713,24102.0
2021-01-12 15:00:00,58.65,58.77,58.57,58.68,41566.0,53.6947,53.8045,53.6214,53.7221,41566.0
2021-01-12 15:10:00,58.67,58.7,58.57,58.68,28674.0,53.713,53.7404,53.6214,53.7221,28674.0
2021-01-12 15:20:00,58.67,58.82,58.67,58.81,44994.0,53.713,53.8503,53.713,53.8411,44994.0
2021-01-12 15:30:00,58.82,58.94,58.71,58.92,88800.0,53.8503,53.9602,53.7496,53.9419,88800.0
2021-01-12 15:40:00,58.91,59.04,58.82,59.01,100780.0,53.9327,54.0517,53.8503,54.0242,100780.0
2021-01-12 15:50:00,59.01,59.19,58.93,59.13,297770.0,54.0242,54.189,53.951,54.1341,297770.0
2021-01-13 09:30:00,59.76,60.14,59.41,59.92,144356.0,54.7109,55.0588,54.3905,54.8574,144356.0
2021-01-13 09:40:00,59.85,60.65,59.85,60.65,190524.0,54.7933,55.5257,54.7933,55.5257,190524.0
2021-01-13 09:50:00,60.62,60.71,60.05,60.13,134324.0,55.4982,55.5806,54.9764,55.0496,134324.0
2021-01-13 10:00:00,60.19,60.76,60.17,60.74,112212.0,55.1046,55.6264,55.0862,55.6081,112212.0
2021-01-13 10:10:00,60.74,60.85,60.38,60.84,64800.0,55.6081,55.7088,55.2785,55.6996,64800.0
2021-01-13 10:20:00,60.79,61.06,60.75,61.02,67308.0,55.6539,55.901,55.6172,55.8644,67308.0
2021-01-13 10:30:00,61.02,61.22,60.77,60.82,119546.0,55.8644,56.0475,55.6355,55.6813,119546.0
2021-01-13 10:40:00,60.82,60.94,60.75,60.83,103552.0,55.6813,55.7912,55.6172,55.6905,103552.0
2021-01-13 10:50:00,60.83,60.84,60.56,60.77,61384.0,55.6905,55.6996,55.4433,55.6355,61384.0
2021-01-13 11:00:00,60.8,61.04,60.74,61.04,103750.0,55.663,55.8827,55.6081,55.8827,103750.0
2021-01-13 11:10:00,61.05,61.32,61.0,61.1,53726.0,55.8919,56.1391,55.8461,55.9377,53726.0
2021-01-13 11:20:00,61.16,61.63,61.1,61.52,146720.0,55.9926,56.4229,55.9377,56.3222,146720.0
2021-01-13 11:30:00,61.57,61.99,61.47,61.58,110952.0,56.368,56.7525,56.2764,56.3771,110952.0
2021-01-13 11:40:00,61.54,61.68,61.5,61.6,45894.0,56.3405,56.4687,56.3039,56.3954,45894.0
2021-01-13 11:50:00,61.57,61.74,61.42,61.51,153628.0,56.368,56.5236,56.2306,56.313,153628.0
2021-01-13 12:00:00,61.55,61.83,61.49,61.82,43570.0,56.3496,56.606,56.2947,56.5968,43570.0
2021-01-13 12:10:00,61.78,61.95,61.63,61.63,59928.0,56.5602,56.7158,56.4229,56.4229,59928.0
2021-01-13 12:20:00,61.65,61.76,61.57,61.76,38970.0,56.4412,56.5419,56.368,56.5419,38970.0
2021-01-13 12:30:00,61.74,61.79,61.63,61.63,17498.0,56.5236,56.5694,56.4229,56.4229,17498.0
2021-01-13 12:40:00,61.7,61.85,61.7,61.85,22230.0,56.487,56.6243,56.487,56.6243,22230.0
2021-01-13 12:50:00,61.85,61.86,61.57,61.7,20204.0,56.6243,56.6335,56.368,56.487,20204.0
2021-01-13 13:00:00,61.69,61.74,61.52,61.56,33532.0,56.4778,56.5236,56.3222,56.3588,33532.0
2021-01-13 13:10:00,61.52,61.56,61.35,61.55,10812.0,56.3222,56.3588,56.1665,56.3496,10812.0
2021-01-13 13:20:00,61.54,61.55,61.24,61.29,21766.0,56.3405,56.3496,56.0658,56.1116,21766.0
2021-01-13 13:30:00,61.29,61.34,60.9,60.95,54126.0,56.1116,56.1574,55.7546,55.8003,54126.0
2021-01-13 13:40:00,60.95,60.95,60.68,60.77,38064.0,55.8003,55.8003,55.5532,55.6355,38064.0
2021-01-13 13:50:00,60.77,60.87,60.24,60.38,50602.0,55.6355,55.7271,55.1503,55.2785,50602.0
2021-01-13 14:00:00,60.42,60.82,60.4,60.68,40622.0,55.3151,55.6813,55.2968,55.5532,40622.0
2021-01-13 14:10:00,60.69,60.72,60.19,60.25,51020.0,55.5623,55.5898,55.1046,55.1595,51020.0
2021-01-13 14:20:00,60.24,60.4,60.16,60.38,48500.0,55.1503,55.2968,55.0771,55.2785,48500.0
2021-01-13 14:30:00,60.43,60.47,60.35,60.4,19736.0,55.3243,55.3609,55.251,55.2968,19736.0
2021-01-13 14:40:00,60.39,60.39,60.23,60.29,37220.0,55.2877,55.2877,55.1412,55.1961,37220.0
2021-01-13 14:50:00,60.27,60.33,60.22,60.27,32342.0,55.1778,55.2327,55.132,55.1778,32342.0
2021-01-13 15:00:00,60.25,60.36,60.25,60.32,36970.0,55.1595,55.2602,55.1595,55.2236,36970.0
2021-01-13 15:10:00,60.3,60.48,60.24,60.46,36448.0,55.2053,55.37,55.1503,55.3517,36448.0
2021-01-13 15:20:00,60.46,60.46,60.02,60.05,60000.0,55.3517,55.3517,54.9489,54.9764,60000.0
2021-01-13 15:30:00,60.01,60.2,60.0,60.03,69604.0,54.9398,55.1137,54.9306,54.9581,69604.0
2021-01-13 15:40:00,60.05,60.06,59.94,59.96,88856.0,54.9764,54.9855,54.8757,54.894,88856.0
2021-01-13 15:50:00,59.96,60.02,59.78,59.8,309408.0,54.894,54.9489,54.7292,54.7475,309408.0
2021-01-14 09:30:00,60.0,60.36,59.88,60.04,39930.0,54.9306,55.2602,54.8207,54.9672,39930.0
2021-01-14 09:40:00,60.18,60.56,60.05,60.27,37348.0,55.0954,55.4433,54.9764,55.1778,37348.0
2021-01-14 09:50:00,60.28,60.54,60.06,60.44,29504.0,55.1869,55.425,54.9855,55.3334,29504.0
2021-01-14 10:00:00,60.39,60.53,60.17,60.21,72450.0,55.2877,55.4158,55.0862,55.1229,72450.0
2021-01-14 10:10:00,60.22,60.5,60.17,60.5,15776.0,55.132,55.3884,55.0862,55.3884,15776.0
2021-01-14 10:20:00,60.45,60.49,60.21,60.29,36992.0,55.3426,55.3792,55.1229,55.1961,36992.0
2021-01-14 10:30:00,60.32,60.35,60.16,60.26,29080.0,55.2236,55.251,55.0771,55.1686,29080.0
2021-01-14 10:40:00,60.29,60.35,59.93,60.09,61396.0,55.1961,55.251,54.8665,55.013,61396.0
2021-01-14 10:50:00,60.08,60.2,60.02,60.19,35744.0,55.0038,55.1137,54.9489,55.1046,35744.0
2021-01-14 11:00:00,60.18,60.28,60.08,60.1,12022.0,55.0954,55.1869,55.0038,55.0222,12022.0
2021-01-14 11:10:00,60.13,60.38,60.1,60.32,34490.0,55.0496,55.2785,55.0222,55.2236,34490.0
2021-01-14 11:20:00,60.28,60.57,60.16,60.54,15374.0,55.1869,55.4524,55.0771,55.425,15374.0
2021-01-14 11:30:00,60.5,60.75,60.45,60.72,20054.0,55.3884,55.6172,55.3426,55.5898,20054.0
2021-01-14 11:40:00,60.72,60.93,60.72,60.93,52326.0,55.5898,55.782,55.5898,55.782,52326.0
2021-01-14 11:50:00,61.0,61.18,60.87,61.14,85162.0,55.8461,56.0109,55.7271,55.9743,85162.0
2021-01-14 12:00:00,61.17,61.54,61.17,61.41,59528.0,56.0018,56.3405,56.0018,56.2215,59528.0
2021-01-14 12:10:00,61.41,61.57,61.31,61.33,43218.0,56.2215,56.368,56.1299,56.1482,43218.0
2021-01-14 12:20:00,61.4,61.45,61.23,61.27,32994.0,56.2123,56.2581,56.0567,56.0933,32994.0
2021-01-14 12:30:00,61.21,61.33,61.12,61.19,19576.0,56.0384,56.1482,55.956,56.0201,19576.0
2021-01-14 12:40:00,61.2,61.2,60.92,61.02,24550.0,56.0292,56.0292,55.7729,55.8644,24550.0
2021-01-14 12:50:00,61.03,61.06,60.96,61.01,16892.0,55.8736,55.901,55.8095,55.8553,16892.0
2021-01-14 13:00:00,61.01,61.41,61.01,61.35,19924.0,55.8553,56.2215,55.8553,56.1665,19924.0
2021-01-14 13:10:00,61.4,61.47,61.23,61.33,112392.0,56.2123,56.2764,56.0567,56.1482,112392.0
2021-01-14 13:20:00,61.4,61.4,61.24,61.38,34778.0,56.2123,56.2123,56.0658,56.194,34778.0
2021-01-14 13:30:00,61.39,61.59,61.38,61.56,6772.0,56.2032,56.3863,56.194,56.3588,6772.0
2021-01-14 13:40:00,61.56,61.68,61.35,61.67,50336.0,56.3588,56.4687,56.1665,56.4595,50336.0
2021-01-14 13:50:00,61.71,61.99,61.68,61.87,88134.0,56.4961,56.7525,56.4687,56.6426,88134.0
2021-01-14 14:00:00,61.87,62.31,61.87,62.3,66618.0,56.6426,57.0454,56.6426,57.0363,66618.0
2021-01-14 14:10:00,62.33,62.52,62.1,62.5,89042.0,57.0637,57.2377,56.8532,57.2194,89042.0
2021-01-14 14:20:00,62.55,62.6,62.37,62.56,100710.0,57.2652,57.3109,57.1004,57.2743,100710.0
2021-01-14 14:30:00,62.56,62.64,62.45,62.6,96622.0,57.2743,57.3476,57.1736,57.3109,96622.0
2021-01-14 14:40:00,62.6,62.83,62.48,62.49,111572.0,57.3109,57.5215,57.2011,57.2102,111572.0
2021-01-14 14:50:00,62.49,62.74,62.38,62.73,54430.0,57.2102,57.4391,57.1095,57.4299,54430.0
2021-01-14 15:00:00,62.72,62.85,62.63,62.85,76054.0,57.4208,57.5398,57.3384,57.5398,76054.0
2021-01-14 15:10:00,62.85,62.94,62.66,62.74,95820.0,57.5398,57.6222,57.3659,57.4391,95820.0
2021-01-14 15:20:00,62.74,62.74,62.47,62.57,108762.0,57.4391,57.4391,57.1919,57.2835,108762.0
2021-01-14 15:30:00,62.6,62.81,62.5,62.75,119984.0,57.3109,57.5032,57.2194,57.4483,119984.0
2021-01-14 15:40:00,62.75,62.83,62.72,62.75,158588.0,57.4483,57.5215,57.4208,57.4483,158588.0
2021-01-14 15:50:00,62.76,62.76,62.49,62.57,377670.0,57.4574,57.4574,57.2102,57.2835,377670.0
2021-01-15 09:30:00,62.0,62.48,61.19,61.24,84280.0,56.7616,57.2011,56.0201,56.0658,84280.0
2021-01-15 09:40:00,61.1,61.88,60.81,61.7,26950.0,55.9377,56.6518,55.6722,56.487,26950.0
2021-01-15 09:50:00,61.72,61.92,61.45,61.76,20624.0,56.5053,56.6884,56.2581,56.5419,20624.0
2021-01-15 10:00:00,61.6,61.71,60.8,61.04,32964.0,56.3954,56.4961,55.663,55.8827,32964.0
2021-01-15 10:10:00,61.07,61.5,61.07,61.31,67066.0,55.9102,56.3039,55.9102,56.1299,67066.0
2021-01-15 10:20:00,61.38,61.46,60.85,61.27,26506.0,56.194,56.2672,55.7088,56.0933,26506.0
2021-01-15 10:30:00,61.24,61.72,61.11,61.58,62086.0,56.0658,56.5053,55.9468,56.3771,62086.0
2021-01-15 10:40:00,61.59,61.59,60.98,61.15,19314.0,56.3863,56.3863,55.8278,55.9834,19314.0
2021-01-15 10:50:00,61.15,61.41,61.15,61.19,19788.0,55.9834,56.2215,55.9834,56.0201,19788.0
2021-01-15 11:00:00,61.13,61.19,60.98,61.06,21644.0,55.9651,56.0201,55.8278,55.901,21644.0
2021-01-15 11:10:00,61.08,61.26,60.93,61.2,40882.0,55.9194,56.0841,55.782,56.0292,40882.0
2021-01-15 11:20:00,61.22,61.48,61.22,61.48,58594.0,56.0475,56.2856,56.0475,56.2856,58594.0
2021-01-15 11:30:00,61.44,61.52,61.26,61.49,29930.0,56.2489,56.3222,56.0841,56.2947,29930.0
2021-01-15 11:40:00,61.56,61.72,61.45,61.47,11826.0,56.3588,56.5053,56.2581,56.2764,11826.0
2021-01-15 11:50:00,61.46,61.67,61.25,61.6,8920.0,56.2672,56.4595,56.075,56.3954,8920.0
2021-01-15 12:00:00,61.6,61.65,61.38,61.52,25358.0,56.3954,56.4412,56.194,56.3222,25358.0
2021-01-15 12:10:00,61.54,61.66,61.54,61.58,7390.0,56.3405,56.4504,56.3405,56.3771,7390.0
2021-01-15 12:20:00,61.58,61.58,61.43,61.43,14820.0,56.3771,56.3771,56.2398,56.2398,14820.0
2021-01-15 12:30:00,61.43,61.66,61.41,61.66,7728.0,56.2398,56.4504,56.2215,56.4504,7728.0
2021-01-15 12:40:00,61.68,61.96,61.68,61.93,14536.0,56.4687,56.725,56.4687,56.6975,14536.0
2021-01-15 12:50:00,61.94,62.12,61.91,62.12,15620.0,56.7067,56.8715,56.6792,56.8715,15620.0
2021-01-15 13:00:00,62.12,62.12,61.99,62.08,17108.0,56.8715,56.8715,56.7525,56.8349,17108.0
2021-01-15 13:10:00,62.09,62.21,62.09,62.14,13554.0,56.844,56.9539,56.844,56.8898,13554.0
2021-01-15 13:20:00,62.16,62.28,62.08,62.08,14862.0,56.9081,57.018,56.8349,56.8349,14862.0
2021-01-15 13:30:00,62.08,62.24,62.04,62.23,16600.0,56.8349,56.9813,56.7982,56.9722,16600.0
2021-01-15 13:40:00,62.24,62.31,62.22,62.24,24490.0,56.9813,57.0454,56.963,56.9813,24490.0
2021-01-15 13:50:00,62.27,62.31,62.19,62.31,7866.0,57.0088,57.0454,56.9356,57.0454,7866.0
2021-01-15 14:00:00,62.3,62.3,62.21,62.26,22940.0,57.0363,57.0363,56.9539,56.9997,22940.0
2021-01-15 14:10:00,62.26,62.33,62.25,62.32,16422.0,56.9997,57.0637,56.9905,57.0546,16422.0
2021-01-15 14:20:00,62.32,62.62,62.31,62.55,53018.0,57.0546,57.3292,57.0454,57.2652,53018.0
2021-01-15 14:30:00,62.56,62.59,62.46,62.5,12156.0,57.2743,57.3018,57.1828,57.2194,12156.0
2021-01-15 14:40:00,62.49,62.56,62.46,62.53,17828.0,57.2102,57.2743,57.1828,57.2468,17828.0
2021-01-15 14:50:00,62.5,62.54,62.4,62.49,56588.0,57.2194,57.256,57.1278,57.2102,56588.0
2021-01-15 15:00:00,62.51,62.65,62.38,62.47,47064.0,57.2285,57.3567,57.1095,57.1919,47064.0
2021-01-15 15:10:00,62.47,62.59,62.45,62.45,43268.0,57.1919,57.3018,57.1736,57.1736,43268.0
2021-01-15 15:20:00,62.46,62.55,62.4,62.5,67778.0,57.1828,57.2652,57.1278,57.2194,67778.0
2021-01-15 15:30:00,62.51,62.56,62.43,62.49,75048.0,57.2285,57.2743,57.1553,57.2102,75048.0
2021-01-15 15:40:00,62.49,62.69,62.18,62.62,189086.0,57.2102,57.3933,56.9264,57.3292,189086.0
2021-01-15 15:50:00,62.53,62.53,62.29,62.42,198876.0,57.2468,57.2468,57.0271,57.1461,198876.0
2021-01-19 09:30:00,63.59,63.82,62.43,62.81,76460.0,58.2173,58.4279,57.1553,57.5032,76460.0
2021-01-19 09:40:00,62.77,62.9,62.3,62.43,38372.0,57.4666,57.5856,57.0363,57.1553,38372.0
2021-01-19 09:50:00,62.65,62.83,62.54,62.58,20340.0,57.3567,57.5215,57.256,57.2926,20340.0
2021-01-19 10:00:00,62.57,62.9,62.56,62.67,41050.0,57.2835,57.5856,57.2743,57.375,41050.0
2021-01-19 10:10:00,62.67,62.85,62.41,62.75,53196.0,57.375,57.5398,57.137,57.4483,53196.0
2021-01-19 10:20:00,62.77,63.12,62.55,62.57,83084.0,57.4666,57.787,57.2652,57.2835,83084.0
2021-01-19 10:30:00,62.6,62.7,62.18,62.59,43818.0,57.3109,57.4025,56.9264,57.3018,43818.0
2021-01-19 10:40:00,62.58,62.74,62.35,62.74,45532.0,57.2926,57.4391,57.0821,57.4391,45532.0
2021-01-19 10:50:00,62.71,62.73,62.16,62.21,27104.0,57.4116,57.4299,56.9081,56.9539,27104.0
2021-01-19 11:00:00,62.26,62.59,62.2,62.51,50774.0,56.9997,57.3018,56.9447,57.2285,50774.0
2021-01-19 11:10:00,62.57,62.75,62.56,62.66,19176.0,57.2835,57.4483,57.2743,57.3659,19176.0
2021-01-19 11:20:00,62.67,62.75,62.6,62.7,12950.0,57.375,57.4483,57.3109,57.4025,12950.0
2021-01-19 11:30:00,62.7,62.7,62.46,62.55,15502.0,57.4025,57.4025,57.1828,57.2652,15502.0
2021-01-19 11:40:00,62.6,62.6,62.22,62.24,12382.0,57.3109,57.3109,56.963,56.9813,12382.0
2021-01-19 11:50:00,62.22,62.27,61.77,61.77,22558.0,56.963,57.0088,56.5511,56.5511,22558.0
2021-01-19 12:00:00,61.78,62.2,61.78,62.18,27818.0,56.5602,56.9447,56.5602,56.9264,27818.0
2021-01-19 12:10:00,62.18,62.32,62.16,62.21,16488.0,56.9264,57.0546,56.9081,56.9539,16488.0
2021-01-19 12:20:00,62.22,62.22,62.13,62.16,8802.0,56.963,56.963,56.8806,56.9081,8802.0
2021-01-19 12:30:00,62.17,62.18,62.1,62.14,17880.0,56.9173,56.9264,56.8532,56.8898,17880.0
2021-01-19 12:40:00,62.13,62.47,62.13,62.46,17818.0,56.8806,57.1919,56.8806,57.1828,17818.0
2021-01-19 12:50:00,62.46,62.58,62.44,62.58,15512.0,57.1828,57.2926,57.1644,57.2926,15512.0
2021-01-19 13:00:00,62.6,62.68,62.57,62.61,17116.0,57.3109,57.3842,57.2835,57.3201,17116.0
2021-01-19 13:10:00,62.59,62.59,62.42,62.49,21268.0,57.3018,57.3018,57.1461,57.2102,21268.0
2021-01-19 13:20:00,62.51,62.64,62.49,62.63,22578.0,57.2285,57.3476,57.2102,57.3384,22578.0
2021-01-19 13:30:00,62.62,62.67,62.53,62.56,13732.0,57.3292,57.375,57.2468,57.2743,13732.0
2021-01-19 13:40:00,62.56,62.63,62.43,62.63,21306.0,57.2743,57.3384,57.1553,57.3384,21306.0
2021-01-19 13:50:00,62.66,62.67,62.55,62.6,21070.0,57.3659,57.375,57.2652,57.3109,21070.0
2021-01-19 14:00:00,62.63,62.63,62.55,62.57,17572.0,57.3384,57.3384,57.2652,57.2835,17572.0
2021-01-19 14:10:00,62.56,62.72,62.56,62.71,25746.0,57.2743,57.4208,57.2743,57.4116,25746.0
2021-01-19 14:20:00,62.72,62.72,62.6,62.63,24520.0,57.4208,57.4208,57.3109,57.3384,24520.0
2021-01-19 14:30:00,62.64,62.78,62.62,62.78,20244.0,57.3476,57.4757,57.3292,57.4757,20244.0
2021-01-19 14:40:00,62.8,62.9,62.78,62.9,14578.0,57.494,57.5856,57.4757,57.5856,14578.0
2021-01-19 14:50:00,62.9,62.93,62.72,62.79,18948.0,57.5856,57.613,57.4208,57.4849,18948.0
2021-01-19 15:00:00,62.78,62.82,62.66,62.66,17026.0,57.4757,57.5123,57.3659,57.3659,17026.0
2021-01-19 15:10:00,62.66,62.7,62.59,62.69,17438.0,57.3659,57.4025,57.3018,57.3933,17438.0
2021-01-19 15:20:00,62.7,62.74,62.63,62.69,29260.0,57.4025,57.4391,57.3384,57.3933,29260.0
2021-01-19 15:30:00,62.7,62.72,62.52,62.6,36728.0,57.4025,57.4208,57.2377,57.3109,36728.0
2021-01-19 15:40:00,62.6,62.77,62.55,62.72,51750.0,57.3109,57.4666,57.2652,57.4208,51750.0
2021-01-19 15:50:00,62.7,62.73,62.49,62.5,190870.0,57.4025,57.4299,57.2102,57.2194,190870.0
2021-01-20 09:30:00,63.51,64.08,63.48,63.56,70660.0,58.144,58.6659,58.1166,58.1898,70660.0
2021-01-20 09:40:00,63.65,63.74,63.08,63.23,8406.0,58.2722,58.3546,57.7504,57.8877,8406.0
2021-01-20 09:50:00,63.1,63.35,62.88,63.35,30578.0,57.7687,57.9976,57.5673,57.9976,30578.0
2021-01-20 10:00:00,63.27,63.55,63.23,63.55,21730.0,57.9243,58.1807,57.8877,58.1807,21730.0
2021-01-20 10:10:00,63.63,63.65,63.43,63.47,44112.0,58.2539,58.2722,58.0708,58.1074,44112.0
2021-01-20 10:20:00,63.47,63.97,63.38,63.97,27802.0,58.1074,58.5652,58.025,58.5652,27802.0
2021-01-20 10:30:00,63.92,64.2,63.85,64.16,35556.0,58.5194,58.7757,58.4553,58.7391,35556.0
2021-01-20 10:40:00,64.17,64.17,63.76,63.95,36734.0,58.7483,58.7483,58.3729,58.5469,36734.0
2021-01-20 10:50:00,63.95,64.06,63.66,63.77,22704.0,58.5469,58.6476,58.2814,58.3821,22704.0
2021-01-20 11:00:00,63.81,63.81,63.23,63.27,25876.0,58.4187,58.4187,57.8877,57.9243,25876.0
2021-01-20 11:10:00,63.27,63.48,63.11,63.45,70204.0,57.9243,58.1166,57.7778,58.0891,70204.0
2021-01-20 11:20:00,63.45,63.45,63.22,63.35,29150.0,58.0891,58.0891,57.8785,57.9976,29150.0
2021-01-20 11:30:00,63.29,63.44,63.27,63.32,23864.0,57.9426,58.08,57.9243,57.9701,23864.0
2021-01-20 11:40:00,63.36,63.36,63.21,63.29,9822.0,58.0067,58.0067,57.8694,57.9426,9822.0
2021-01-20 11:50:00,63.29,63.38,63.18,63.34,21388.0,57.9426,58.025,57.8419,57.9884,21388.0
2021-01-20 12:00:00,63.35,63.46,63.3,63.31,20644.0,57.9976,58.0983,57.9518,57.9609,20644.0
2021-01-20 12:10:00,63.33,63.39,63.26,63.35,11722.0,57.9793,58.0342,57.9152,57.9976,11722.0
2021-01-20 12:20:00,63.32,63.34,63.19,63.27,13264.0,57.9701,57.9884,57.8511,57.9243,13264.0
2021-01-20 12:30:00,63.27,63.35,63.18,63.2,21738.0,57.9243,57.9976,57.8419,57.8602,21738.0
2021-01-20 12:40:00,63.2,63.42,63.19,63.35,11754.0,57.8602,58.0616,57.8511,57.9976,11754.0
2021-01-20 12:50:00,63.35,63.4,63.31,63.34,38514.0,57.9976,58.0433,57.9609,57.9884,38514.0
2021-01-20 13:00:00,63.37,63.52,63.3,63.32,23718.0,58.0159,58.1532,57.9518,57.9701,23718.0
2021-01-20 13:10:00,63.31,63.31,63.21,63.23,13512.0,57.9609,57.9609,57.8694,57.8877,13512.0
2021-01-20 13:20:00,63.23,63.24,63.05,63.05,13794.0,57.8877,57.8969,57.7229,57.7229,13794.0
2021-01-20 13:30:00,63.05,63.22,63.02,63.2,21498.0,57.7229,57.8785,57.6954,57.8602,21498.0
2021-01-20 13:40:00,63.19,63.43,63.18,63.43,26910.0,57.8511,58.0708,57.8419,58.0708,26910.0
2021-01-20 13:50:00,63.4,63.91,63.4,63.89,21612.0,58.0433,58.5102,58.0433,58.4919,21612.0
2021-01-20 14:00:00,63.9,64.03,63.85,63.96,23778.0,58.5011,58.6201,58.4553,58.556,23778.0
2021-01-20 14:10:00,63.99,64.05,63.81,63.84,16736.0,58.5835,58.6384,58.4187,58.4462,16736.0
2021-01-20 14:20:00,63.83,63.98,63.77,63.94,12062.0,58.437,58.5743,58.3821,58.5377,12062.0
2021-01-20 14:30:00,63.92,64.01,63.74,64.01,19750.0,58.5194,58.6018,58.3546,58.6018,19750.0
2021-01-20 14:40:00,63.99,64.17,63.98,64.17,20674.0,58.5835,58.7483,58.5743,58.7483,20674.0
2021-01-20 14:50:00,64.17,64.32,64.09,64.16,43490.0,58.7483,58.8856,58.675,58.7391,43490.0
2021-01-20 15:00:00,64.11,64.13,63.93,64.03,18652.0,58.6934,58.7117,58.5286,58.6201,18652.0
2021-01-20 15:10:00,64.02,64.06,63.98,63.99,16660.0,58.611,58.6476,58.5743,58.5835,16660.0
2021-01-20 15:20:00,64.0,64.06,63.94,63.97,32684.0,58.5926,58.6476,58.5377,58.5652,32684.0
2021-01-20 15:30:00,63.96,64.06,63.95,63.99,50924.0,58.556,58.6476,58.5469,58.5835,50924.0
2021-01-20 15:40:00,64.0,64.24,63.98,64.19,66846.0,58.5926,58.8124,58.5743,58.7666,66846.0
2021-01-20 15:50:00,64.19,64.38,64.14,64.27,177884.0,58.7666,58.9405,58.7208,58.8398,177884.0
2021-01-21 09:30:00,64.39,65.23,64.36,64.71,89494.0,59.1963,59.9685,59.1687,59.4905,89494.0
2021-01-21 09:40:00,64.74,65.05,64.35,64.64,24368.0,59.518,59.803,59.1595,59.4261,24368.0
2021-01-21 09:50:00,64.59,64.9,64.59,64.71,13888.0,59.3801,59.6651,59.3801,59.4905,13888.0
2021-01-21 10:00:00,64.63,64.89,64.51,64.71,30402.0,59.4169,59.6559,59.3066,59.4905,30402.0
2021-01-21 10:10:00,64.78,65.67,64.72,65.52,191104.0,59.5548,60.373,59.4996,60.2351,191104.0
2021-01-21 10:20:00,65.42,65.48,64.98,64.98,15400.0,60.1432,60.1983,59.7387,59.7387,15400.0
2021-01-21 10:30:00,65.02,65.32,65.02,65.16,21290.0,59.7755,60.0513,59.7755,59.9042,21290.0
2021-01-21 10:40:00,65.15,65.46,65.15,65.38,45980.0,59.895,60.18,59.895,60.1064,45980.0
2021-01-21 10:50:00,65.39,65.46,65.2,65.26,11624.0,60.1156,60.18,59.9409,59.9961,11624.0
2021-01-21 11:00:00,65.24,65.31,65.1,65.11,15684.0,59.9777,60.0421,59.849,59.8582,15684.0
2021-01-21 11:10:00,65.1,65.31,65.08,65.28,26290.0,59.849,60.0421,59.8306,60.0145,26290.0
2021-01-21 11:20:00,65.25,65.35,65.18,65.26,26400.0,59.9869,60.0788,59.9225,59.9961,26400.0
2021-01-21 11:30:00,65.25,65.33,65.12,65.33,25568.0,59.9869,60.0604,59.8674,60.0604,25568.0
2021-01-21 11:40:00,65.39,65.65,65.39,65.52,12290.0,60.1156,60.3546,60.1156,60.2351,12290.0
2021-01-21 11:50:00,65.51,65.56,65.29,65.32,20200.0,60.2259,60.2719,60.0237,60.0513,20200.0
2021-01-21 12:00:00,65.32,65.6,65.28,65.37,52768.0,60.0513,60.3087,60.0145,60.0972,52768.0
2021-01-21 12:10:00,65.32,65.44,65.23,65.31,42398.0,60.0513,60.1616,59.9685,60.0421,42398.0
2021-01-21 12:20:00,65.32,65.32,65.13,65.32,15176.0,60.0513,60.0513,59.8766,60.0513,15176.0
2021-01-21 12:30:00,65.33,65.39,65.2,65.28,23070.0,60.0604,60.1156,59.9409,60.0145,23070.0
2021-01-21 12:40:00,65.29,65.36,65.15,65.21,21600.0,60.0237,60.088,59.895,59.9501,21600.0
2021-01-21 12:50:00,65.19,65.31,65.14,65.28,11606.0,59.9317,60.0421,59.8858,60.0145,11606.0
2021-01-21 13:00:00,65.32,65.39,65.18,65.27,17710.0,60.0513,60.1156,59.9225,60.0053,17710.0
2021-01-21 13:10:00,65.24,65.24,65.09,65.11,13040.0,59.9777,59.9777,59.8398,59.8582,13040.0
2021-01-21 13:20:00,65.1,65.12,64.92,64.92,11458.0,59.849,59.8674,59.6835,59.6835,11458.0
2021-01-21 13:30:00,64.96,65.13,64.96,65.03,17836.0,59.7203,59.8766,59.7203,59.7846,17836.0
2021-01-21 13:40:00,65.03,65.03,64.8,64.82,6578.0,59.7846,59.7846,59.5732,59.5916,6578.0
2021-01-21 13:50:00,64.75,64.88,64.69,64.71,31812.0,59.5272,59.6467,59.4721,59.4905,31812.0
2021-01-21 14:00:00,64.72,64.73,64.5,64.53,25372.0,59.4996,59.5088,59.2974,59.325,25372.0
2021-01-21 14:10:00,64.52,64.55,64.26,64.36,29154.0,59.3158,59.3434,59.0768,59.1687,29154.0
2021-01-21 14:20:00,64.36,64.4,64.3,64.31,13316.0,59.1687,59.2055,59.1135,59.1227,13316.0
2021-01-21 14:30:00,64.33,64.33,64.24,64.29,27754.0,59.1411,59.1411,59.0584,59.1043,27754.0
2021-01-21 14:40:00,64.25,64.25,64.13,64.22,19636.0,59.0676,59.0676,58.9572,59.04,19636.0
2021-01-21 14:50:00,64.24,64.24,64.0,64.13,16884.0,59.0584,59.0584,58.8377,58.9572,16884.0
2021-01-21 15:00:00,64.14,64.18,63.92,63.96,18710.0,58.9664,59.0032,58.7642,58.801,18710.0
2021-01-21 15:10:00,63.95,63.96,63.72,63.76,28272.0,58.7918,58.801,58.5803,58.6171,28272.0
2021-01-21 15:20:00,63.77,63.83,63.72,63.81,23160.0,58.6263,58.6814,58.5803,58.6631,23160.0
2021-01-21 15:30:00,63.78,63.78,63.5,63.56,33384.0,58.6355,58.6355,58.3781,58.4332,33384.0
2021-01-21 15:40:00,63.52,63.66,63.5,63.63,66774.0,58.3964,58.5251,58.3781,58.4976,66774.0
2021-01-21 15:50:00,63.61,63.66,63.34,63.35,226936.0,58.4792,58.5251,58.231,58.2402,226936.0
2021-01-22 09:30:00,63.28,63.38,63.0,63.31,26672.0,58.1758,58.2677,57.9184,58.2034,26672.0
2021-01-22 09:40:00,63.3,63.38,62.93,63.35,16332.0,58.1942,58.2677,57.854,58.2402,16332.0
2021-01-22 09:50:00,63.32,63.75,63.32,63.7,27898.0,58.2126,58.6079,58.2126,58.5619,27898.0
2021-01-22 10:00:00,63.71,63.99,63.71,63.99,24300.0,58.5711,58.8285,58.5711,58.8285,24300.0
2021-01-22 10:10:00,63.99,63.99,63.56,63.65,27416.0,58.8285,58.8285,58.4332,58.516,27416.0
2021-01-22 10:20:00,63.68,63.77,63.45,63.67,59758.0,58.5435,58.6263,58.3321,58.5343,59758.0
2021-01-22 10:30:00,63.68,63.77,63.57,63.64,39426.0,58.5435,58.6263,58.4424,58.5068,39426.0
2021-01-22 10:40:00,63.68,63.8,63.58,63.67,35004.0,58.5435,58.6539,58.4516,58.5343,35004.0
2021-01-22 10:50:00,63.68,63.91,63.68,63.74,13410.0,58.5435,58.755,58.5435,58.5987,13410.0
2021-01-22 11:00:00,63.74,63.91,63.69,63.91,17266.0,58.5987,58.755,58.5527,58.755,17266.0
2021-01-22 11:10:00,63.94,63.94,63.63,63.66,8264.0,58.7826,58.7826,58.4976,58.5251,8264.0
2021-01-22 11:20:00,63.63,63.65,63.38,63.42,23182.0,58.4976,58.516,58.2677,58.3045,23182.0
2021-01-22 11:30:00,63.46,64.01,63.46,63.98,14702.0,58.3413,58.8469,58.3413,58.8193,14702.0
2021-01-22 11:40:00,63.97,64.01,63.82,63.82,13774.0,58.8101,58.8469,58.6722,58.6722,13774.0
2021-01-22 11:50:00,63.85,63.89,63.69,63.8,11670.0,58.6998,58.7366,58.5527,58.6539,11670.0
2021-01-22 12:00:00,63.83,64.08,63.83,63.96,16334.0,58.6814,58.9113,58.6814,58.801,16334.0
2021-01-22 12:10:00,64.0,64.27,64.0,64.25,27818.0,58.8377,59.0859,58.8377,59.0676,27818.0
2021-01-22 12:20:00,64.21,64.27,64.06,64.14,20382.0,59.0308,59.0859,58.8929,58.9664,20382.0
2021-01-22 12:30:00,64.17,64.95,64.17,64.88,70054.0,58.994,59.7111,58.994,59.6467,70054.0
2021-01-22 12:40:00,64.88,65.29,64.71,64.96,31460.0,59.6467,60.0237,59.4905,59.7203,31460.0
2021-01-22 12:50:00,64.96,65.24,64.89,65.14,36740.0,59.7203,59.9777,59.6559,59.8858,36740.0
2021-01-22 13:00:00,65.19,65.25,64.93,64.94,27024.0,59.9317,59.9869,59.6927,59.7019,27024.0
2021-01-22 13:10:00,64.98,65.0,64.76,64.89,18482.0,59.7387,59.7571,59.5364,59.6559,18482.0
2021-01-22 13:20:00,64.92,65.15,64.89,64.98,22694.0,59.6835,59.895,59.6559,59.7387,22694.0
2021-01-22 13:30:00,64.92,65.17,64.92,65.09,15448.0,59.6835,59.9134,59.6835,59.8398,15448.0
2021-01-22 13:40:00,65.16,65.3,65.06,65.16,30194.0,59.9042,60.0329,59.8122,59.9042,30194.0
2021-01-22 13:50:00,65.17,65.26,64.95,64.99,38916.0,59.9134,59.9961,59.7111,59.7479,38916.0
2021-01-22 14:00:00,65.03,65.21,64.96,65.16,30058.0,59.7846,59.9501,59.7203,59.9042,30058.0
2021-01-22 14:10:00,65.19,65.21,65.05,65.05,22880.0,59.9317,59.9501,59.803,59.803,22880.0
2021-01-22 14:20:00,65.06,65.19,65.06,65.07,27034.0,59.8122,59.9317,59.8122,59.8214,27034.0
2021-01-22 14:30:00,65.11,65.21,65.04,65.16,37962.0,59.8582,59.9501,59.7938,59.9042,37962.0
2021-01-22 14:40:00,65.16,65.19,65.06,65.16,10652.0,59.9042,59.9317,59.8122,59.9042,10652.0
2021-01-22 14:50:00,65.19,65.46,65.16,65.35,42030.0,59.9317,60.18,59.9042,60.0788,42030.0
2021-01-22 15:00:00,65.36,65.51,65.29,65.51,24672.0,60.088,60.2259,60.0237,60.2259,24672.0
2021-01-22 15:10:00,65.52,65.55,65.34,65.44,31182.0,60.2351,60.2627,60.0696,60.1616,31182.0
2021-01-22 15:20:00,65.49,65.74,65.47,65.67,43314.0,60.2075,60.4374,60.1892,60.373,43314.0
2021-01-22 15:30:00,65.67,65.96,65.64,65.79,56224.0,60.373,60.6396,60.3454,60.4833,56224.0
2021-01-22 15:40:00,65.76,65.86,65.64,65.84,60912.0,60.4558,60.5477,60.3454,60.5293,60912.0
2021-01-22 15:50:00,65.88,66.19,65.88,66.16,239424.0,60.5661,60.8511,60.5661,60.8235,239424.0
2021-01-25 09:30:00,66.76,68.13,66.64,67.87,92534.0,61.3751,62.6346,61.2648,62.3956,92534.0
2021-01-25 09:40:00,67.8,68.47,67.73,68.4,86224.0,62.3312,62.9472,62.2669,62.8828,86224.0
2021-01-25 09:50:00,68.44,69.39,68.25,69.07,208912.0,62.9196,63.793,62.7449,63.4988,208912.0
2021-01-25 10:00:00,69.05,70.69,68.97,70.15,186520.0,63.4804,64.9881,63.4068,64.4917,186520.0
2021-01-25 10:10:00,70.1,73.45,69.75,71.56,528230.0,64.4457,67.5255,64.1239,65.7879,528230.0
2021-01-25 10:20:00,71.46,71.66,70.7,71.35,159888.0,65.696,65.8799,64.9973,65.5949,159888.0
2021-01-25 10:30:00,71.25,72.44,71.16,72.31,113910.0,65.5029,66.5969,65.4202,66.4774,113910.0
2021-01-25 10:40:00,72.43,72.43,71.42,71.63,123392.0,66.5878,66.5878,65.6592,65.8523,123392.0
2021-01-25 10:50:00,71.63,71.97,69.53,69.78,220354.0,65.8523,66.1649,63.9217,64.1515,220354.0
2021-01-25 11:00:00,69.84,70.91,68.08,68.09,194454.0,64.2067,65.1904,62.5886,62.5978,194454.0
2021-01-25 11:10:00,68.21,68.85,67.1,68.49,231102.0,62.7081,63.2965,61.6877,62.9656,231102.0
2021-01-25 11:20:00,68.57,69.06,68.13,68.27,75282.0,63.0391,63.4896,62.6346,62.7633,75282.0
2021-01-25 11:30:00,68.3,69.39,68.3,68.79,79674.0,62.7909,63.793,62.7909,63.2414,79674.0
2021-01-25 11:40:00,68.86,69.1,68.44,68.52,75280.0,63.3057,63.5264,62.9196,62.9931,75280.0
2021-01-25 11:50:00,68.51,68.92,68.32,68.89,40010.0,62.9839,63.3609,62.8093,63.3333,40010.0
2021-01-25 12:00:00,68.89,69.02,68.38,68.44,48212.0,63.3333,63.4528,62.8644,62.9196,48212.0
2021-01-25 12:10:00,68.49,68.49,67.28,67.3,37086.0,62.9656,62.9656,61.8532,61.8715,37086.0
2021-01-25 12:20:00,67.3,67.72,66.8,67.39,84184.0,61.8715,62.2577,61.4119,61.9543,84184.0
2021-01-25 12:30:00,67.27,67.92,67.22,67.58,37114.0,61.844,62.4415,61.798,62.129,37114.0
2021-01-25 12:40:00,67.51,67.51,67.23,67.29,19596.0,62.0646,62.0646,61.8072,61.8624,19596.0
2021-01-25 12:50:00,67.29,67.3,66.77,66.91,31368.0,61.8624,61.8715,61.3843,61.513,31368.0
2021-01-25 13:00:00,66.84,67.06,66.75,66.97,47500.0,61.4486,61.6509,61.3659,61.5682,47500.0
2021-01-25 13:10:00,66.97,67.05,66.55,66.63,50234.0,61.5682,61.6417,61.182,61.2556,50234.0
2021-01-25 13:20:00,66.66,66.67,66.04,66.25,39142.0,61.2832,61.2924,60.7132,60.9062,39142.0
2021-01-25 13:30:00,66.2,66.23,65.71,65.84,50290.0,60.8603,60.8879,60.4098,60.5293,50290.0
2021-01-25 13:40:00,65.81,67.0,65.75,66.99,24260.0,60.5017,61.5957,60.4466,61.5865,24260.0
2021-01-25 13:50:00,67.04,67.5,66.74,66.74,57254.0,61.6325,62.0554,61.3567,61.3567,57254.0
2021-01-25 14:00:00,66.73,67.22,66.65,67.16,60372.0,61.3475,61.798,61.274,61.7428,60372.0
2021-01-25 14:10:00,67.18,67.18,66.95,67.14,24180.0,61.7612,61.7612,61.5498,61.7245,24180.0
2021-01-25 14:20:00,67.15,67.16,66.91,66.96,11776.0,61.7336,61.7428,61.513,61.559,11776.0
2021-01-25 14:30:00,67.0,67.0,66.63,66.72,17430.0,61.5957,61.5957,61.2556,61.3383,17430.0
2021-01-25 14:40:00,66.69,66.91,66.63,66.88,10972.0,61.3107,61.513,61.2556,61.4854,10972.0
2021-01-25 14:50:00,66.86,66.91,66.46,66.7,19900.0,61.467,61.513,61.0993,61.3199,19900.0
2021-01-25 15:00:00,66.73,66.76,66.55,66.63,24054.0,61.3475,61.3751,61.182,61.2556,24054.0
2021-01-25 15:10:00,66.63,66.63,66.36,66.61,26970.0,61.2556,61.2556,61.0074,61.2372,26970.0
2021-01-25 15:20:00,66.6,66.61,66.31,66.36,28346.0,61.228,61.2372,60.9614,61.0074,28346.0
2021-01-25 15:30:00,66.36,66.6,66.36,66.54,43626.0,61.0074,61.228,61.0074,61.1728,43626.0
2021-01-25 15:40:00,66.56,66.57,66.36,66.42,61314.0,61.1912,61.2004,61.0074,61.0625,61314.0
2021-01-25 15:50:00,66.42,66.46,66.15,66.3,235144.0,61.0625,61.0993,60.8143,60.9522,235144.0
2021-01-26 09:30:00,66.5,66.97,65.15,65.26,48530.0,61.1361,61.5682,59.895,59.9961,48530.0
2021-01-26 09:40:00,65.5,66.55,65.15,66.11,23272.0,60.2167,61.182,59.895,60.7775,23272.0
2021-01-26 09:50:00,66.1,66.16,65.5,65.83,40894.0,60.7683,60.8235,60.2167,60.5201,40894.0
2021-01-26 10:00:00,65.85,66.32,65.68,65.96,13938.0,60.5385,60.9706,60.3822,60.6396,13938.0
2021-01-26 10:10:00,66.0,66.0,65.39,65.39,43974.0,60.6764,60.6764,60.1156,60.1156,43974.0
2021-01-26 10:20:00,65.35,66.24,65.34,66.24,9932.0,60.0788,60.897,60.0696,60.897,9932.0
2021-01-26 10:30:00,66.14,66.58,66.06,66.45,55988.0,60.8051,61.2096,60.7316,61.0901,55988.0
2021-01-26 10:40:00,66.38,66.39,66.01,66.17,16070.0,61.0258,61.0349,60.6856,60.8327,16070.0
2021-01-26 10:50:00,66.11,66.14,65.79,65.82,23740.0,60.7775,60.8051,60.4833,60.5109,23740.0
2021-01-26 11:00:00,65.86,66.27,65.77,66.14,47994.0,60.5477,60.9246,60.465,60.8051,47994.0
2021-01-26 11:10:00,66.2,66.58,66.1,66.58,27892.0,60.8603,61.2096,60.7683,61.2096,27892.0
2021-01-26 11:20:00,66.58,66.88,66.35,66.62,21784.0,61.2096,61.4854,60.9982,61.2464,21784.0
2021-01-26 11:30:00,66.68,66.74,66.38,66.49,27042.0,61.3016,61.3567,61.0258,61.1269,27042.0
2021-01-26 11:40:00,66.48,66.53,66.19,66.19,17380.0,61.1177,61.1637,60.8511,60.8511,17380.0
2021-01-26 11:50:00,66.21,66.32,66.06,66.14,17670.0,60.8695,60.9706,60.7316,60.8051,17670.0
2021-01-26 12:00:00,66.21,66.77,66.21,66.72,23514.0,60.8695,61.3843,60.8695,61.3383,23514.0
2021-01-26 12:10:00,66.74,66.82,66.58,66.7,21714.0,61.3567,61.4303,61.2096,61.3199,21714.0
2021-01-26 12:20:00,66.77,66.84,66.54,66.79,19578.0,61.3843,61.4486,61.1728,61.4027,19578.0
2021-01-26 12:30:00,66.77,66.79,66.58,66.75,13492.0,61.3843,61.4027,61.2096,61.3659,13492.0
2021-01-26 12:40:00,66.77,66.78,66.56,66.77,10986.0,61.3843,61.3935,61.1912,61.3843,10986.0
2021-01-26 12:50:00,66.8,67.29,66.8,67.05,64512.0,61.4119,61.8624,61.4119,61.6417,64512.0
2021-01-26 13:00:00,67.03,67.22,66.71,66.77,19656.0,61.6233,61.798,61.3291,61.3843,19656.0
2021-01-26 13:10:00,66.82,66.99,66.72,66.92,22708.0,61.4303,61.5865,61.3383,61.5222,22708.0
2021-01-26 13:20:00,66.91,67.22,66.91,67.19,20078.0,61.513,61.798,61.513,61.7704,20078.0
2021-01-26 13:30:00,67.14,67.14,66.89,67.0,19298.0,61.7245,61.7245,61.4946,61.5957,19298.0
2021-01-26 13:40:00,67.0,67.13,66.59,66.64,30156.0,61.5957,61.7153,61.2188,61.2648,30156.0
2021-01-26 13:50:00,66.61,66.69,66.41,66.41,20438.0,61.2372,61.3107,61.0533,61.0533,20438.0
2021-01-26 14:00:00,66.42,66.64,66.41,66.64,37166.0,61.0625,61.2648,61.0533,61.2648,37166.0
2021-01-26 14:10:00,66.72,66.95,66.67,66.79,16324.0,61.3383,61.5498,61.2924,61.4027,16324.0
2021-01-26 14:20:00,66.83,66.83,66.47,66.61,16702.0,61.4395,61.4395,61.1085,61.2372,16702.0
2021-01-26 14:30:00,66.66,67.0,66.64,66.95,12388.0,61.2832,61.5957,61.2648,61.5498,12388.0
2021-01-26 14:40:00,66.97,67.14,66.89,67.05,19104.0,61.5682,61.7245,61.4946,61.6417,19104.0
2021-01-26 14:50:00,67.06,67.06,66.8,67.04,21540.0,61.6509,61.6509,61.4119,61.6325,21540.0
2021-01-26 15:00:00,67.09,67.54,66.99,67.49,34510.0,61.6785,62.0922,61.5865,62.0462,34510.0
2021-01-26 15:10:00,67.55,67.92,67.55,67.67,60438.0,62.1014,62.4415,62.1014,62.2117,60438.0
2021-01-26 15:20:00,67.64,68.41,67.56,68.36,91524.0,62.1841,62.892,62.1106,62.846,91524.0
2021-01-26 15:30:00,68.39,69.05,68.26,68.3,182624.0,62.8736,63.4804,62.7541,62.7909,182624.0
2021-01-26 15:40:00,68.34,68.74,68.23,68.23,89448.0,62.8277,63.1954,62.7265,62.7265,89448.0
2021-01-26 15:50:00,68.28,68.36,68.08,68.21,345746.0,62.7725,62.846,62.5886,62.7081,345746.0
2021-01-27 09:30:00,67.58,70.77,67.21,70.73,154278.0,62.129,65.0617,61.7888,65.0249,154278.0
2021-01-27 09:40:00,70.67,71.5,70.39,71.31,182256.0,64.9697,65.7328,64.7123,65.5581,182256.0
2021-01-27 09:50:00,71.32,71.91,70.61,71.52,152884.0,65.5673,66.1097,64.9146,65.7512,152884.0
2021-01-27 10:00:00,71.52,71.66,70.84,71.23,95506.0,65.7512,65.8799,65.126,65.4845,95506.0
2021-01-27 10:10:00,71.26,71.51,70.51,71.51,89692.0,65.5121,65.742,64.8226,65.742,89692.0
2021-01-27 10:20:00,71.35,71.53,71.03,71.08,58270.0,65.5949,65.7604,65.3007,65.3466,58270.0
2021-01-27 10:30:00,71.01,71.31,70.73,71.15,44654.0,65.2823,65.5581,65.0249,65.411,44654.0
2021-01-27 10:40:00,71.15,71.5,70.92,71.04,90938.0,65.411,65.7328,65.1996,65.3099,90938.0
2021-01-27 10:50:00,71.14,71.43,70.66,70.97,76076.0,65.4018,65.6684,64.9605,65.2455,76076.0
2021-01-27 11:00:00,71.02,71.05,70.27,70.33,64950.0,65.2915,65.3191,64.602,64.6571,64950.0
2021-01-27 11:10:00,70.49,71.0,70.33,70.79,139928.0,64.8042,65.2731,64.6571,65.08,139928.0
2021-01-27 11:20:00,70.79,71.9,70.74,71.74,136678.0,65.08,66.1005,65.0341,65.9534,136678.0
2021-01-27 11:30:00,71.79,71.89,71.42,71.8,73368.0,65.9994,66.0913,65.6592,66.0086,73368.0
2021-01-27 11:40:00,71.8,72.21,71.63,71.88,151348.0,66.0086,66.3855,65.8523,66.0821,151348.0
2021-01-27 11:50:00,71.81,72.14,71.31,71.31,38088.0,66.0178,66.3211,65.5581,65.5581,38088.0
2021-01-27 12:00:00,71.39,71.85,71.01,71.83,95346.0,65.6316,66.0545,65.2823,66.0362,95346.0
2021-01-27 12:10:00,71.86,72.09,71.44,71.74,119556.0,66.0637,66.2752,65.6776,65.9534,119556.0
2021-01-27 12:20:00,71.83,71.94,71.3,71.88,100392.0,66.0362,66.1373,65.5489,66.0821,100392.0
2021-01-27 12:30:00,71.81,72.1,71.36,71.92,77542.0,66.0178,66.2844,65.6041,66.1189,77542.0
2021-01-27 12:40:00,71.92,72.45,71.87,72.25,63186.0,66.1189,66.6061,66.0729,66.4223,63186.0
2021-01-27 12:50:00,72.28,72.47,72.1,72.47,80728.0,66.4499,66.6245,66.2844,66.6245,80728.0
2021-01-27 13:00:00,72.41,72.54,71.99,72.18,93562.0,66.5694,66.6889,66.1832,66.3579,93562.0
2021-01-27 13:10:00,72.34,72.9,72.01,72.72,80410.0,66.505,67.0198,66.2016,66.8544,80410.0
2021-01-27 13:20:00,72.71,73.33,72.62,73.13,139572.0,66.8452,67.4152,66.7624,67.2313,139572.0
2021-01-27 13:30:00,73.13,73.88,72.76,73.78,121478.0,67.2313,67.9208,66.8911,67.8289,121478.0
2021-01-27 13:40:00,73.79,74.97,73.69,74.59,294936.0,67.8381,68.9229,67.7461,68.5735,294936.0
2021-01-27 13:50:00,74.59,75.58,74.51,75.15,217504.0,68.5735,69.4837,68.5,69.0884,217504.0
2021-01-27 14:00:00,75.22,75.5,74.31,75.14,119078.0,69.1527,69.4101,68.3161,69.0792,119078.0
2021-01-27 14:10:00,75.14,75.36,74.5,74.75,113952.0,69.0792,69.2814,68.4908,68.7206,113952.0
2021-01-27 14:20:00,74.75,74.8,74.0,74.23,492226.0,68.7206,68.7666,68.0311,68.2426,492226.0
2021-01-27 14:30:00,74.17,74.59,73.43,74.08,114178.0,68.1874,68.5735,67.5071,68.1047,114178.0
2021-01-27 14:40:00,74.03,74.71,74.03,74.39,99206.0,68.0587,68.6839,68.0587,68.3897,99206.0
2021-01-27 14:50:00,74.33,74.7,73.61,73.88,119830.0,68.3345,68.6747,67.6726,67.9208,119830.0
2021-01-27 15:00:00,73.77,74.2,73.62,73.89,269978.0,67.8197,68.215,67.6818,67.93,269978.0
2021-01-27 15:10:00,73.83,73.89,73.21,73.42,107718.0,67.8748,67.93,67.3048,67.4979,107718.0
2021-01-27 15:20:00,73.39,73.39,72.43,73.08,149448.0,67.4703,67.4703,66.5878,67.1853,149448.0
2021-01-27 15:30:00,73.07,73.26,72.84,73.26,116878.0,67.1761,67.3508,66.9647,67.3508,116878.0
2021-01-27 15:40:00,73.16,73.51,72.77,73.3,260390.0,67.2589,67.5806,66.9003,67.3876,260390.0
2021-01-27 15:50:00,73.3,73.96,73.17,73.82,302836.0,67.3876,67.9943,67.2681,67.8656,302836.0
2021-01-28 09:30:00,71.74,72.55,70.67,72.3,192480.0,65.9534,66.6981,64.9697,66.4682,192480.0
2021-01-28 09:40:00,72.31,72.6,72.18,72.31,60156.0,66.4774,66.744,66.3579,66.4774,60156.0
2021-01-28 09:50:00,72.28,73.7,71.93,73.66,87316.0,66.4499,67.7553,66.1281,67.7185,87316.0
2021-01-28 10:00:00,73.52,74.12,73.34,74.06,72284.0,67.5898,68.1414,67.4244,68.0863,72284.0
2021-01-28 10:10:00,74.13,74.49,73.83,74.27,156454.0,68.1506,68.4816,67.8748,68.2793,156454.0
2021-01-28 10:20:00,74.27,74.75,73.88,74.65,96318.0,68.2793,68.7206,67.9208,68.6287,96318.0
2021-01-28 10:30:00,74.75,75.43,74.61,74.62,126956.0,68.7206,69.3458,68.5919,68.6011,126956.0
2021-01-28 10:40:00,74.78,74.96,73.57,73.72,156888.0,68.7482,68.9137,67.6358,67.7737,156888.0
2021-01-28 10:50:00,73.74,73.83,72.89,72.99,136558.0,67.7921,67.8748,67.0107,67.1026,136558.0
2021-01-28 11:00:00,72.96,73.13,72.71,72.92,106896.0,67.075,67.2313,66.8452,67.0382,106896.0
2021-01-28 11:10:00,72.78,72.83,70.44,70.56,164558.0,66.9095,66.9555,64.7583,64.8686,164558.0
2021-01-28 11:20:00,70.45,71.23,70.13,70.17,106492.0,64.7675,65.4845,64.4733,64.51,106492.0
2021-01-28 11:30:00,70.06,70.92,70.01,70.07,56292.0,64.4089,65.1996,64.363,64.4181,56292.0
2021-01-28 11:40:00,70.01,70.53,69.46,69.57,163496.0,64.363,64.841,63.8573,63.9584,163496.0
2021-01-28 11:50:00,69.44,69.88,69.06,69.46,109270.0,63.8389,64.2434,63.4896,63.8573,109270.0
2021-01-28 12:00:00,69.42,69.65,69.0,69.33,71056.0,63.8205,64.032,63.4344,63.7378,71056.0
2021-01-28 12:10:00,69.44,69.51,68.84,69.25,96454.0,63.8389,63.9033,63.2873,63.6643,96454.0
2021-01-28 12:20:00,69.23,70.05,69.23,69.85,60938.0,63.6459,64.3997,63.6459,64.2159,60938.0
2021-01-28 12:30:00,69.83,70.0,68.95,69.05,31110.0,64.1975,64.3538,63.3885,63.4804,31110.0
2021-01-28 12:40:00,69.05,69.59,69.05,69.22,62774.0,63.4804,63.9768,63.4804,63.6367,62774.0
2021-01-28 12:50:00,69.19,69.23,68.72,68.82,80242.0,63.6091,63.6459,63.177,63.2689,80242.0
2021-01-28 13:00:00,68.77,68.88,68.07,68.08,69378.0,63.223,63.3241,62.5794,62.5886,69378.0
2021-01-28 13:10:00,68.14,68.32,67.76,68.03,84092.0,62.6438,62.8093,62.2944,62.5427,84092.0
2021-01-28 13:20:00,68.05,68.39,68.01,68.16,66986.0,62.561,62.8736,62.5243,62.6622,66986.0
2021-01-28 13:30:00,68.25,68.67,67.98,68.09,119258.0,62.7449,63.131,62.4967,62.5978,119258.0
2021-01-28 13:40:00,68.11,68.5,68.08,68.27,60808.0,62.6162,62.9748,62.5886,62.7633,60808.0
2021-01-28 13:50:00,68.23,68.27,67.83,67.96,57934.0,62.7265,62.7633,62.3588,62.4783,57934.0
2021-01-28 14:00:00,67.97,67.98,67.42,67.66,58242.0,62.4875,62.4967,61.9819,62.2025,58242.0
2021-01-28 14:10:00,67.66,67.75,67.2,67.27,55600.0,62.2025,62.2852,61.7796,61.844,55600.0
2021-01-28 14:20:00,67.3,67.81,67.01,67.31,174766.0,61.8715,62.3404,61.6049,61.8807,174766.0
2021-01-28 14:30:00,67.25,67.48,67.06,67.48,52260.0,61.8256,62.037,61.6509,62.037,52260.0
2021-01-28 14:40:00,67.54,67.99,67.39,67.91,98984.0,62.0922,62.5059,61.9543,62.4323,98984.0
2021-01-28 14:50:00,67.91,68.2,67.75,67.79,98348.0,62.4323,62.699,62.2852,62.322,98348.0
2021-01-28 15:00:00,67.83,68.2,67.7,67.98,51462.0,62.3588,62.699,62.2393,62.4967,51462.0
2021-01-28 15:10:00,68.0,68.13,67.54,67.83,118748.0,62.5151,62.6346,62.0922,62.3588,118748.0
2021-01-28 15:20:00,67.8,67.91,67.39,67.46,95766.0,62.3312,62.4323,61.9543,62.0186,95766.0
2021-01-28 15:30:00,67.38,67.82,67.38,67.71,111074.0,61.9451,62.3496,61.9451,62.2485,111074.0
2021-01-28 15:40:00,67.67,67.72,67.02,67.22,186892.0,62.2117,62.2577,61.6141,61.798,186892.0
2021-01-28 15:50:00,67.12,67.35,66.69,66.9,501512.0,61.7061,61.9175,61.3107,61.5038,501512.0
2021-01-29 09:30:00,66.57,67.87,65.85,67.22,90672.0,61.2004,62.3956,60.5385,61.798,90672.0
2021-01-29 09:40:00,67.7,67.83,66.66,66.89,56832.0,62.2393,62.3588,61.2832,61.4946,56832.0
2021-01-29 09:50:00,66.86,67.63,66.5,67.27,45466.0,61.467,62.1749,61.1361,61.844,45466.0
2021-01-29 10:00:00,67.43,67.44,66.87,67.44,35784.0,61.9911,62.0003,61.4762,62.0003,35784.0
2021-01-29 10:10:00,67.41,67.64,66.92,67.23,42070.0,61.9727,62.1841,61.5222,61.8072,42070.0
2021-01-29 10:20:00,67.3,67.39,66.88,67.08,33588.0,61.8715,61.9543,61.4854,61.6693,33588.0
2021-01-29 10:30:00,67.11,67.2,66.82,67.14,35120.0,61.6969,61.7796,61.4303,61.7245,35120.0
2021-01-29 10:40:00,67.11,67.25,66.9,67.11,56446.0,61.6969,61.8256,61.5038,61.6969,56446.0
2021-01-29 10:50:00,67.11,67.54,66.99,67.44,54116.0,61.6969,62.0922,61.5865,62.0003,54116.0
2021-01-29 11:00:00,67.4,67.71,67.0,67.27,37858.0,61.9635,62.2485,61.5957,61.844,37858.0
2021-01-29 11:10:00,67.3,67.45,67.14,67.33,33448.0,61.8715,62.0094,61.7245,61.8991,33448.0
2021-01-29 11:20:00,67.22,67.26,66.99,67.0,42116.0,61.798,61.8348,61.5865,61.5957,42116.0
2021-01-29 11:30:00,66.99,67.19,66.64,66.94,90568.0,61.5865,61.7704,61.2648,61.5406,90568.0
2021-01-29 11:40:00,67.0,67.26,66.88,66.97,22068.0,61.5957,61.8348,61.4854,61.5682,22068.0
2021-01-29 11:50:00,67.0,67.09,66.75,67.01,30820.0,61.5957,61.6785,61.3659,61.6049,30820.0
2021-01-29 12:00:00,67.06,67.34,66.86,67.1,101218.0,61.6509,61.9083,61.467,61.6877,101218.0
2021-01-29 12:10:00,67.11,67.11,66.38,66.38,16678.0,61.6969,61.6969,61.0258,61.0258,16678.0
2021-01-29 12:20:00,66.32,66.38,66.1,66.14,29878.0,60.9706,61.0258,60.7683,60.8051,29878.0
2021-01-29 12:30:00,66.17,66.17,65.56,65.61,59184.0,60.8327,60.8327,60.2719,60.3179,59184.0
2021-01-29 12:40:00,65.62,65.8,64.86,64.93,79916.0,60.3271,60.4925,59.6284,59.6927,79916.0
2021-01-29 12:50:00,64.93,65.69,64.93,65.29,68240.0,59.6927,60.3914,59.6927,60.0237,68240.0
2021-01-29 13:00:00,65.22,65.79,65.2,65.37,25728.0,59.9593,60.4833,59.9409,60.0972,25728.0
2021-01-29 13:10:00,65.44,65.58,65.06,65.28,39118.0,60.1616,60.2903,59.8122,60.0145,39118.0
2021-01-29 13:20:00,65.25,65.81,65.19,65.79,97740.0,59.9869,60.5017,59.9317,60.4833,97740.0
2021-01-29 13:30:00,65.76,65.76,64.98,65.32,46130.0,60.4558,60.4558,59.7387,60.0513,46130.0
2021-01-29 13:40:00,65.31,65.52,64.79,64.85,32830.0,60.0421,60.2351,59.564,59.6192,32830.0
2021-01-29 13:50:00,64.85,65.01,64.73,64.81,74318.0,59.6192,59.7663,59.5088,59.5824,74318.0
2021-01-29 14:00:00,64.83,65.13,64.82,65.03,67152.0,59.6008,59.8766,59.5916,59.7846,67152.0
2021-01-29 14:10:00,64.97,64.98,64.64,64.8,45146.0,59.7295,59.7387,59.4261,59.5732,45146.0
2021-01-29 14:20:00,64.75,64.85,64.35,64.44,56852.0,59.5272,59.6192,59.1595,59.2422,56852.0
2021-01-29 14:30:00,64.39,64.69,64.26,64.54,43750.0,59.1963,59.4721,59.0768,59.3342,43750.0
2021-01-29 14:40:00,64.46,64.62,64.22,64.25,59550.0,59.2606,59.4077,59.04,59.0676,59550.0
2021-01-29 14:50:00,64.31,64.43,64.18,64.34,85476.0,59.1227,59.233,59.0032,59.1503,85476.0
2021-01-29 15:00:00,64.34,64.68,64.32,64.56,49756.0,59.1503,59.4629,59.1319,59.3526,49756.0
2021-01-29 15:10:00,64.56,64.7,64.35,64.43,71568.0,59.3526,59.4813,59.1595,59.233,71568.0
2021-01-29 15:20:00,64.48,64.57,64.39,64.47,62476.0,59.279,59.3617,59.1963,59.2698,62476.0
2021-01-29 15:30:00,64.45,64.65,64.32,64.42,90858.0,59.2514,59.4353,59.1319,59.2238,90858.0
2021-01-29 15:40:00,64.42,64.47,64.06,64.44,179964.0,59.2238,59.2698,58.8929,59.2422,179964.0
2021-01-29 15:50:00,64.44,64.71,64.27,64.46,522276.0,59.2422,59.4905,59.0859,59.2606,522276.0
2021-02-01 09:30:00,63.7,64.89,62.5,64.48,122108.0,58.5619,59.6559,57.4587,59.279,122108.0
2021-02-01 09:40:00,64.48,64.7,63.0,63.45,72354.0,59.279,59.4813,57.9184,58.3321,72354.0
2021-02-01 09:50:00,63.45,63.53,62.01,62.61,174506.0,58.3321,58.4056,57.0082,57.5598,174506.0
2021-02-01 10:00:00,62.74,62.95,62.4,62.55,74288.0,57.6794,57.8724,57.3668,57.5047,74288.0
2021-02-01 10:10:00,62.38,62.6,62.22,62.44,66466.0,57.3484,57.5506,57.2013,57.4036,66466.0
2021-02-01 10:20:00,62.44,62.51,61.84,61.84,108982.0,57.4036,57.4679,56.852,56.852,108982.0
2021-02-01 10:30:00,61.83,62.18,61.63,62.1,65908.0,56.8428,57.1645,56.6589,57.091,65908.0
2021-02-01 10:40:00,62.05,62.05,61.59,61.63,62626.0,57.045,57.045,56.6221,56.6589,62626.0
2021-02-01 10:50:00,61.66,61.81,61.24,61.51,94778.0,56.6865,56.8244,56.3003,56.5486,94778.0
2021-02-01 11:00:00,61.63,61.91,61.44,61.84,44602.0,56.6589,56.9163,56.4842,56.852,44602.0
2021-02-01 11:10:00,61.87,61.9,61.54,61.54,257936.0,56.8795,56.9071,56.5761,56.5761,257936.0
2021-02-01 11:20:00,61.58,61.88,61.54,61.67,104460.0,56.6129,56.8887,56.5761,56.6957,104460.0
2021-02-01 11:30:00,61.7,62.15,61.52,62.07,144824.0,56.7232,57.1369,56.5578,57.0634,144824.0
2021-02-01 11:40:00,62.07,62.25,61.93,62.1,87850.0,57.0634,57.2289,56.9347,57.091,87850.0
2021-02-01 11:50:00,62.1,62.1,61.74,61.78,40022.0,57.091,57.091,56.76,56.7968,40022.0
2021-02-01 12:00:00,61.8,62.06,61.73,61.91,40478.0,56.8152,57.0542,56.7508,56.9163,40478.0
2021-02-01 12:10:00,61.91,61.99,61.54,61.71,44716.0,56.9163,56.9899,56.5761,56.7324,44716.0
2021-02-01 12:20:00,61.77,61.88,61.67,61.81,37842.0,56.7876,56.8887,56.6957,56.8244,37842.0
2021-02-01 12:30:00,61.87,61.92,61.7,61.73,40708.0,56.8795,56.9255,56.7232,56.7508,40708.0
2021-02-01 12:40:00,61.8,61.87,61.76,61.83,20900.0,56.8152,56.8795,56.7784,56.8428,20900.0
2021-02-01 12:50:00,61.85,61.97,61.82,61.92,46602.0,56.8611,56.9715,56.8336,56.9255,46602.0
2021-02-01 13:00:00,61.9,62.0,61.85,61.9,84718.0,56.9071,56.999,56.8611,56.9071,84718.0
2021-02-01 13:10:00,61.89,62.3,61.85,62.12,128698.0,56.8979,57.2748,56.8611,57.1094,128698.0
2021-02-01 13:20:00,62.17,62.59,61.99,62.2,60886.0,57.1553,57.5415,56.9899,57.1829,60886.0
2021-02-01 13:30:00,62.2,62.45,62.1,62.42,48938.0,57.1829,57.4127,57.091,57.3852,48938.0
2021-02-01 13:40:00,62.38,62.41,62.27,62.32,19434.0,57.3484,57.376,57.2473,57.2932,19434.0
2021-02-01 13:50:00,62.33,62.49,62.22,62.42,59978.0,57.3024,57.4495,57.2013,57.3852,59978.0
2021-02-01 14:00:00,62.38,62.48,62.29,62.43,35104.0,57.3484,57.4403,57.2657,57.3944,35104.0
2021-02-01 14:10:00,62.43,62.77,62.38,62.75,30666.0,57.3944,57.7069,57.3484,57.6886,30666.0
2021-02-01 14:20:00,62.85,62.85,62.49,62.54,81056.0,57.7805,57.7805,57.4495,57.4955,81056.0
2021-02-01 14:30:00,62.54,62.6,62.17,62.49,74864.0,57.4955,57.5506,57.1553,57.4495,74864.0
2021-02-01 14:40:00,62.48,62.52,62.26,62.51,28336.0,57.4403,57.4771,57.2381,57.4679,28336.0
2021-02-01 14:50:00,62.5,62.52,62.26,62.44,31692.0,57.4587,57.4771,57.2381,57.4036,31692.0
2021-02-01 15:00:00,62.44,62.6,62.41,62.45,46442.0,57.4036,57.5506,57.376,57.4127,46442.0
2021-02-01 15:10:00,62.47,62.6,62.36,62.54,39330.0,57.4311,57.5506,57.33,57.4955,39330.0
2021-02-01 15:20:00,62.55,62.63,62.45,62.57,89404.0,57.5047,57.5782,57.4127,57.5231,89404.0
2021-02-01 15:30:00,62.58,62.7,62.51,62.68,86760.0,57.5323,57.6426,57.4679,57.6242,86760.0
2021-02-01 15:40:00,62.67,62.7,62.5,62.56,85888.0,57.615,57.6426,57.4587,57.5139,85888.0
2021-02-01 15:50:00,62.6,62.7,62.51,62.69,296420.0,57.5506,57.6426,57.4679,57.6334,296420.0
2021-02-02 09:30:00,62.63,62.88,61.41,61.93,91640.0,57.5782,57.8081,56.4566,56.9347,91640.0
2021-02-02 09:40:00,61.99,62.52,61.55,61.85,152472.0,56.9899,57.4771,56.5853,56.8611,152472.0
2021-02-02 09:50:00,61.69,61.84,61.56,61.71,43698.0,56.7141,56.852,56.5945,56.7324,43698.0
2021-02-02 10:00:00,61.71,61.81,60.88,60.99,102106.0,56.7324,56.8244,55.9694,56.0705,102106.0
2021-02-02 10:10:00,61.03,61.07,60.31,60.7,133422.0,56.1073,56.1441,55.4454,55.8039,133422.0
2021-02-02 10:20:00,60.75,60.89,60.31,60.69,210862.0,55.8499,55.9786,55.4454,55.7947,210862.0
2021-02-02 10:30:00,60.77,61.01,60.44,61.01,115502.0,55.8683,56.0889,55.5649,56.0889,115502.0
2021-02-02 10:40:00,61.09,61.39,60.95,61.23,41246.0,56.1624,56.4382,56.0337,56.2912,41246.0
2021-02-02 10:50:00,61.24,61.68,61.24,61.66,86390.0,56.3003,56.7049,56.3003,56.6865,86390.0
2021-02-02 11:00:00,61.63,61.63,61.35,61.46,53940.0,56.6589,56.6589,56.4015,56.5026,53940.0
2021-02-02 11:10:00,61.46,61.51,61.18,61.4,44670.0,56.5026,56.5486,56.2452,56.4474,44670.0
2021-02-02 11:20:00,61.4,61.71,61.4,61.55,44030.0,56.4474,56.7324,56.4474,56.5853,44030.0
2021-02-02 11:30:00,61.55,61.56,61.02,61.24,58842.0,56.5853,56.5945,56.0981,56.3003,58842.0
2021-02-02 11:40:00,61.28,61.57,61.28,61.42,22936.0,56.3371,56.6037,56.3371,56.4658,22936.0
2021-02-02 11:50:00,61.42,61.42,61.18,61.29,27910.0,56.4658,56.4658,56.2452,56.3463,27910.0
2021-02-02 12:00:00,61.42,61.62,61.4,61.62,20646.0,56.4658,56.6497,56.4474,56.6497,20646.0
2021-02-02 12:10:00,61.67,61.97,61.55,61.84,57746.0,56.6957,56.9715,56.5853,56.852,57746.0
2021-02-02 12:20:00,61.87,62.12,61.8,62.04,55266.0,56.8795,57.1094,56.8152,57.0358,55266.0
2021-02-02 12:30:00,62.0,62.26,62.0,62.06,35854.0,56.999,57.2381,56.999,57.0542,35854.0
2021-02-02 12:40:00,62.09,62.21,61.96,62.05,22216.0,57.0818,57.1921,56.9623,57.045,22216.0
2021-02-02 12:50:00,62.09,62.15,61.96,62.11,25242.0,57.0818,57.1369,56.9623,57.1002,25242.0
2021-02-02 13:00:00,62.12,62.13,62.04,62.13,21806.0,57.1094,57.1186,57.0358,57.1186,21806.0
2021-02-02 13:10:00,62.15,62.25,61.93,61.99,45144.0,57.1369,57.2289,56.9347,56.9899,45144.0
2021-02-02 13:20:00,61.99,62.27,61.98,62.27,23198.0,56.9899,57.2473,56.9807,57.2473,23198.0
2021-02-02 13:30:00,62.28,62.35,62.19,62.32,22176.0,57.2565,57.3208,57.1737,57.2932,22176.0
2021-02-02 13:40:00,62.33,62.35,62.16,62.16,20178.0,57.3024,57.3208,57.1461,57.1461,20178.0
2021-02-02 13:50:00,62.16,62.6,62.16,62.56,32030.0,57.1461,57.5506,57.1461,57.5139,32030.0
2021-02-02 14:00:00,62.55,62.7,62.54,62.65,22150.0,57.5047,57.6426,57.4955,57.5966,22150.0
2021-02-02 14:10:00,62.65,63.0,62.64,63.0,47344.0,57.5966,57.9184,57.5874,57.9184,47344.0
2021-02-02 14:20:00,62.99,63.07,62.48,62.59,45040.0,57.9092,57.9827,57.4403,57.5415,45040.0
2021-02-02 14:30:00,62.59,62.66,62.52,62.61,28476.0,57.5415,57.6058,57.4771,57.5598,28476.0
2021-02-02 14:40:00,62.61,62.9,62.59,62.88,42176.0,57.5598,57.8265,57.5415,57.8081,42176.0
2021-02-02 14:50:00,62.88,62.93,62.8,62.93,46448.0,57.8081,57.854,57.7345,57.854,46448.0
2021-02-02 15:00:00,62.93,62.93,62.74,62.77,37800.0,57.854,57.854,57.6794,57.7069,37800.0
2021-02-02 15:10:00,62.79,62.85,62.68,62.76,49784.0,57.7253,57.7805,57.6242,57.6977,49784.0
2021-02-02 15:20:00,62.77,62.81,62.66,62.66,37248.0,57.7069,57.7437,57.6058,57.6058,37248.0
2021-02-02 15:30:00,62.66,63.01,62.66,62.77,60576.0,57.6058,57.9276,57.6058,57.7069,60576.0
2021-02-02 15:40:00,62.77,62.96,62.76,62.88,81274.0,57.7069,57.8816,57.6977,57.8081,81274.0
2021-02-02 15:50:00,62.87,62.98,62.64,62.88,277320.0,57.7989,57.9,57.5874,57.8081,277320.0
2021-02-03 09:30:00,63.88,64.63,63.65,64.59,82334.0,58.7274,59.4169,58.516,59.3801,82334.0
2021-02-03 09:40:00,64.49,64.61,64.11,64.33,35822.0,59.2882,59.3985,58.9389,59.1411,35822.0
2021-02-03 09:50:00,64.29,64.32,63.7,64.28,33446.0,59.1043,59.1319,58.5619,59.0951,33446.0
2021-02-03 10:00:00,64.28,64.29,63.34,63.44,18390.0,59.0951,59.1043,58.231,58.3229,18390.0
2021-02-03 10:10:00,63.48,63.52,63.0,63.05,46108.0,58.3597,58.3964,57.9184,57.9644,46108.0
2021-02-03 10:20:00,63.19,63.19,62.72,62.88,35994.0,58.0931,58.0931,57.661,57.8081,35994.0
2021-02-03 10:30:00,62.93,63.37,62.93,63.27,16180.0,57.854,58.2585,57.854,58.1666,16180.0
2021-02-03 10:40:00,63.3,63.54,63.28,63.35,16246.0,58.1942,58.4148,58.1758,58.2402,16246.0
2021-02-03 10:50:00,63.35,63.35,63.14,63.26,16284.0,58.2402,58.2402,58.0471,58.1574,16284.0
2021-02-03 11:00:00,63.3,63.37,63.09,63.12,20622.0,58.1942,58.2585,58.0011,58.0287,20622.0
2021-02-03 11:10:00,63.16,63.16,62.89,62.96,26918.0,58.0655,58.0655,57.8173,57.8816,26918.0
2021-02-03 11:20:00,63.01,63.08,62.76,62.82,20216.0,57.9276,57.9919,57.6977,57.7529,20216.0
2021-02-03 11:30:00,62.93,62.94,62.75,62.78,11310.0,57.854,57.8632,57.6886,57.7161,11310.0
2021-02-03 11:40:00,62.83,63.1,62.79,62.92,56380.0,57.7621,58.0103,57.7253,57.8448,56380.0
2021-02-03 11:50:00,62.96,63.2,62.95,63.07,26528.0,57.8816,58.1023,57.8724,57.9827,26528.0
2021-02-03 12:00:00,63.08,63.13,62.96,63.04,10112.0,57.9919,58.0379,57.8816,57.9552,10112.0
2021-02-03 12:10:00,63.08,63.17,63.0,63.09,29532.0,57.9919,58.0747,57.9184,58.0011,29532.0
2021-02-03 12:20:00,63.07,63.24,63.07,63.21,50962.0,57.9827,58.139,57.9827,58.1114,50962.0
2021-02-03 12:30:00,63.24,63.37,62.99,63.24,60006.0,58.139,58.2585,57.9092,58.139,60006.0
2021-02-03 12:40:00,63.26,63.5,63.26,63.42,13416.0,58.1574,58.3781,58.1574,58.3045,13416.0
2021-02-03 12:50:00,63.43,63.53,63.41,63.52,12886.0,58.3137,58.4056,58.2953,58.3964,12886.0
2021-02-03 13:00:00,63.52,63.52,63.37,63.44,51938.0,58.3964,58.3964,58.2585,58.3229,51938.0
2021-02-03 13:10:00,63.43,63.52,63.41,63.44,12158.0,58.3137,58.3964,58.2953,58.3229,12158.0
2021-02-03 13:20:00,63.48,63.56,63.38,63.43,16862.0,58.3597,58.4332,58.2677,58.3137,16862.0
2021-02-03 13:30:00,63.43,63.59,63.43,63.59,41180.0,58.3137,58.4608,58.3137,58.4608,41180.0
2021-02-03 13:40:00,63.62,64.07,63.62,64.07,15480.0,58.4884,58.9021,58.4884,58.9021,15480.0
2021-02-03 13:50:00,64.08,64.12,63.93,63.93,19264.0,58.9113,58.948,58.7734,58.7734,19264.0
2021-02-03 14:00:00,63.93,63.98,63.91,63.94,14374.0,58.7734,58.8193,58.755,58.7826,14374.0
2021-02-03 14:10:00,64.01,64.06,63.9,63.98,20692.0,58.8469,58.8929,58.7458,58.8193,20692.0
2021-02-03 14:20:00,63.98,64.18,63.93,64.17,11698.0,58.8193,59.0032,58.7734,58.994,11698.0
2021-02-03 14:30:00,64.2,64.28,63.84,63.84,25280.0,59.0216,59.0951,58.6906,58.6906,25280.0
2021-02-03 14:40:00,63.84,64.02,63.79,63.97,21764.0,58.6906,58.8561,58.6447,58.8101,21764.0
2021-02-03 14:50:00,63.96,64.2,63.94,63.96,29616.0,58.801,59.0216,58.7826,58.801,29616.0
2021-02-03 15:00:00,63.96,63.99,63.79,63.85,27138.0,58.801,58.8285,58.6447,58.6998,27138.0
2021-02-03 15:10:00,63.88,63.88,63.6,63.63,29266.0,58.7274,58.7274,58.47,58.4976,29266.0
2021-02-03 15:20:00,63.63,63.82,63.51,63.65,59476.0,58.4976,58.6722,58.3872,58.516,59476.0
2021-02-03 15:30:00,63.68,63.77,63.52,63.67,72208.0,58.5435,58.6263,58.3964,58.5343,72208.0
2021-02-03 15:40:00,63.66,63.7,63.49,63.53,119638.0,58.5251,58.5619,58.3689,58.4056,119638.0
2021-02-03 15:50:00,63.52,63.58,63.32,63.38,271706.0,58.3964,58.4516,58.2126,58.2677,271706.0
2021-02-04 09:30:00,63.7,63.73,62.92,63.42,32524.0,58.5619,58.5895,57.8448,58.3045,32524.0
2021-02-04 09:40:00,63.47,64.08,63.47,63.74,17110.0,58.3505,58.9113,58.3505,58.5987,17110.0
2021-02-04 09:50:00,63.66,63.66,62.81,63.16,33800.0,58.5251,58.5251,57.7437,58.0655,33800.0
2021-02-04 10:00:00,63.24,63.45,62.75,63.45,19602.0,58.139,58.3321,57.6886,58.3321,19602.0
2021-02-04 10:10:00,63.29,63.43,63.04,63.26,19688.0,58.185,58.3137,57.9552,58.1574,19688.0
2021-02-04 10:20:00,63.19,63.3,63.04,63.21,6916.0,58.0931,58.1942,57.9552,58.1114,6916.0
2021-02-04 10:30:00,63.21,63.37,62.77,62.83,47020.0,58.1114,58.2585,57.7069,57.7621,47020.0
2021-02-04 10:40:00,62.82,63.05,62.62,63.05,38540.0,57.7529,57.9644,57.569,57.9644,38540.0
2021-02-04 10:50:00,63.05,63.15,62.65,62.8,26336.0,57.9644,58.0563,57.5966,57.7345,26336.0
2021-02-04 11:00:00,62.8,63.09,62.8,62.94,45532.0,57.7345,58.0011,57.7345,57.8632,45532.0
2021-02-04 11:10:00,62.94,62.96,62.79,62.93,14614.0,57.8632,57.8816,57.7253,57.854,14614.0
2021-02-04 11:20:00,62.96,63.02,62.85,62.85,29084.0,57.8816,57.9368,57.7805,57.7805,29084.0
2021-02-04 11:30:00,62.91,63.02,62.84,62.88,20864.0,57.8356,57.9368,57.7713,57.8081,20864.0
2021-02-04 11:40:00,62.9,62.97,62.7,62.7,16118.0,57.8265,57.8908,57.6426,57.6426,16118.0
2021-02-04 11:50:00,62.65,62.78,62.59,62.7,23180.0,57.5966,57.7161,57.5415,57.6426,23180.0
2021-02-04 12:00:00,62.73,63.18,62.73,63.18,60856.0,57.6702,58.0839,57.6702,58.0839,60856.0
2021-02-04 12:10:00,63.2,63.2,62.99,63.18,11520.0,58.1023,58.1023,57.9092,58.0839,11520.0
2021-02-04 12:20:00,63.19,63.23,63.02,63.07,89068.0,58.0931,58.1298,57.9368,57.9827,89068.0
2021-02-04 12:30:00,63.1,63.25,62.99,63.19,24802.0,58.0103,58.1482,57.9092,58.0931,24802.0
2021-02-04 12:40:00,63.15,63.27,63.09,63.18,10192.0,58.0563,58.1666,58.0011,58.0839,10192.0
2021-02-04 12:50:00,63.19,63.32,63.18,63.21,14284.0,58.0931,58.2126,58.0839,58.1114,14284.0
2021-02-04 13:00:00,63.19,63.19,62.93,62.93,13808.0,58.0931,58.0931,57.854,57.854,13808.0
2021-02-04 13:10:00,62.98,63.08,62.95,63.04,20314.0,57.9,57.9919,57.8724,57.9552,20314.0
2021-02-04 13:20:00,62.97,63.24,62.95,63.24,49498.0,57.8908,58.139,57.8724,58.139,49498.0
2021-02-04 13:30:00,63.25,63.57,63.22,63.56,16970.0,58.1482,58.4424,58.1206,58.4332,16970.0
2021-02-04 13:40:00,63.57,63.67,63.49,63.52,8810.0,58.4424,58.5343,58.3689,58.3964,8810.0
2021-02-04 13:50:00,63.56,63.8,63.52,63.66,46786.0,58.4332,58.6539,58.3964,58.5251,46786.0
2021-02-04 14:00:00,63.65,63.69,63.57,63.61,8400.0,58.516,58.5527,58.4424,58.4792,8400.0
2021-02-04 14:10:00,63.58,63.58,63.45,63.52,7152.0,58.4516,58.4516,58.3321,58.3964,7152.0
2021-02-04 14:20:00,63.51,63.51,63.43,63.44,6446.0,58.3872,58.3872,58.3137,58.3229,6446.0
2021-02-04 14:30:00,63.46,63.54,63.45,63.46,9450.0,58.3413,58.4148,58.3321,58.3413,9450.0
2021-02-04 14:40:00,63.44,63.55,63.35,63.55,7346.0,58.3229,58.424,58.2402,58.424,7346.0
2021-02-04 14:50:00,63.55,63.55,63.41,63.42,8288.0,58.424,58.424,58.2953,58.3045,8288.0
2021-02-04 15:00:00,63.41,63.55,63.41,63.53,9844.0,58.2953,58.424,58.2953,58.4056,9844.0
2021-02-04 15:10:00,63.53,63.65,63.51,63.6,11212.0,58.4056,58.516,58.3872,58.47,11212.0
2021-02-04 15:20:00,63.63,63.91,63.62,63.88,22376.0,58.4976,58.755,58.4884,58.7274,22376.0
2021-02-04 15:30:00,63.88,63.93,63.71,63.71,23676.0,58.7274,58.7734,58.5711,58.5711,23676.0
2021-02-04 15:40:00,63.74,63.77,63.72,63.74,33326.0,58.5987,58.6263,58.5803,58.5987,33326.0
2021-02-04 15:50:00,63.76,63.99,63.74,63.94,113756.0,58.6171,58.8285,58.5987,58.7826,113756.0
2021-02-05 09:30:00,64.58,64.85,63.82,63.88,31394.0,59.3709,59.6192,58.6722,58.7274,31394.0
2021-02-05 09:40:00,64.08,64.29,63.72,64.01,14872.0,58.9113,59.1043,58.5803,58.8469,14872.0
2021-02-05 09:50:00,64.25,64.56,64.25,64.39,11266.0,59.0676,59.3526,59.0676,59.1963,11266.0
2021-02-05 10:00:00,64.39,64.81,64.33,64.66,11136.0,59.1963,59.5824,59.1411,59.4445,11136.0
2021-02-05 10:10:00,64.56,64.56,63.98,63.98,15566.0,59.3526,59.3526,58.8193,58.8193,15566.0
2021-02-05 10:20:00,63.81,64.07,63.57,64.07,11174.0,58.6631,58.9021,58.4424,58.9021,11174.0
2021-02-05 10:30:00,64.12,64.47,64.12,64.26,8496.0,58.948,59.2698,58.948,59.0768,8496.0
2021-02-05 10:40:00,64.37,64.37,64.13,64.3,10436.0,59.1779,59.1779,58.9572,59.1135,10436.0
2021-02-05 10:50:00,64.26,64.31,64.13,64.13,5736.0,59.0768,59.1227,58.9572,58.9572,5736.0
2021-02-05 11:00:00,64.07,64.36,64.07,64.3,9150.0,58.9021,59.1687,58.9021,59.1135,9150.0
2021-02-05 11:10:00,64.29,64.41,64.25,64.33,7808.0,59.1043,59.2147,59.0676,59.1411,7808.0
2021-02-05 11:20:00,64.35,64.4,64.24,64.25,7936.0,59.1595,59.2055,59.0584,59.0676,7936.0
2021-02-05 11:30:00,64.3,64.42,64.23,64.23,7252.0,59.1135,59.2238,59.0492,59.0492,7252.0
2021-02-05 11:40:00,64.19,64.26,64.08,64.24,6782.0,59.0124,59.0768,58.9113,59.0584,6782.0
2021-02-05 11:50:00,64.32,64.36,64.2,64.28,6370.0,59.1319,59.1687,59.0216,59.0951,6370.0
2021-02-05 12:00:00,64.19,64.26,64.11,64.16,5042.0,59.0124,59.0768,58.9389,58.9848,5042.0
2021-02-05 12:10:00,64.14,64.14,64.02,64.07,22948.0,58.9664,58.9664,58.8561,58.9021,22948.0
2021-02-05 12:20:00,64.08,64.35,64.08,64.35,9458.0,58.9113,59.1595,58.9113,59.1595,9458.0
2021-02-05 12:30:00,64.33,64.47,64.33,64.46,6662.0,59.1411,59.2698,59.1411,59.2606,6662.0
2021-02-05 12:40:00,64.44,64.44,64.3,64.33,5188.0,59.2422,59.2422,59.1135,59.1411,5188.0
2021-02-05 12:50:00,64.28,64.36,64.25,64.31,5616.0,59.0951,59.1687,59.0676,59.1227,5616.0
2021-02-05 13:00:00,64.33,64.34,64.21,64.29,4676.0,59.1411,59.1503,59.0308,59.1043,4676.0
2021-02-05 13:10:00,64.3,64.44,64.26,64.41,8526.0,59.1135,59.2422,59.0768,59.2147,8526.0
2021-02-05 13:20:00,64.38,64.58,64.37,64.51,5642.0,59.1871,59.3709,59.1779,59.3066,5642.0
2021-02-05 13:30:00,64.44,64.48,64.4,64.48,7452.0,59.2422,59.279,59.2055,59.279,7452.0
2021-02-05 13:40:00,64.45,64.47,64.37,64.43,9470.0,59.2514,59.2698,59.1779,59.233,9470.0
2021-02-05 13:50:00,64.36,64.38,64.11,64.11,7826.0,59.1687,59.1871,58.9389,58.9389,7826.0
2021-02-05 14:00:00,64.13,64.14,63.97,64.08,7232.0,58.9572,58.9664,58.8101,58.9113,7232.0
2021-02-05 14:10:00,64.11,64.18,64.08,64.11,5822.0,58.9389,59.0032,58.9113,58.9389,5822.0
2021-02-05 14:20:00,64.11,64.14,64.01,64.08,10734.0,58.9389,58.9664,58.8469,58.9113,10734.0
2021-02-05 14:30:00,64.08,64.25,64.08,64.24,19810.0,58.9113,59.0676,58.9113,59.0584,19810.0
2021-02-05 14:40:00,64.26,64.26,64.03,64.07,10896.0,59.0768,59.0768,58.8653,58.9021,10896.0
2021-02-05 14:50:00,64.03,64.11,63.98,64.06,14550.0,58.8653,58.9389,58.8193,58.8929,14550.0
2021-02-05 15:00:00,64.1,64.23,64.06,64.17,14288.0,58.9297,59.0492,58.8929,58.994,14288.0
2021-02-05 15:10:00,64.11,64.11,64.04,64.11,17728.0,58.9389,58.9389,58.8745,58.9389,17728.0
2021-02-05 15:20:00,64.1,64.2,64.02,64.11,23132.0,58.9297,59.0216,58.8561,58.9389,23132.0
2021-02-05 15:30:00,64.1,64.27,64.1,64.2,13292.0,58.9297,59.0859,58.9297,59.0216,13292.0
2021-02-05 15:40:00,64.18,64.41,64.15,64.25,43148.0,59.0032,59.2147,58.9756,59.0676,43148.0
2021-02-05 15:50:00,64.23,64.48,64.18,64.37,103378.0,59.0492,59.279,59.0032,59.1779,103378.0
2021-02-08 09:30:00,64.79,65.22,64.02,64.7,49146.0,59.564,59.9593,58.8561,59.4813,49146.0
2021-02-08 09:40:00,64.79,64.95,64.67,64.86,10668.0,59.564,59.7111,59.4537,59.6284,10668.0
2021-02-08 09:50:00,64.86,65.51,64.83,65.27,16660.0,59.6284,60.2259,59.6008,60.0053,16660.0
2021-02-08 10:00:00,65.25,65.33,64.92,64.92,15786.0,59.9869,60.0604,59.6835,59.6835,15786.0
2021-02-08 10:10:00,64.96,65.21,64.56,64.79,27386.0,59.7203,59.9501,59.3526,59.564,27386.0
2021-02-08 10:20:00,64.89,64.89,64.53,64.61,24302.0,59.6559,59.6559,59.325,59.3985,24302.0
2021-02-08 10:30:00,64.62,64.73,64.54,64.6,20828.0,59.4077,59.5088,59.3342,59.3893,20828.0
2021-02-08 10:40:00,64.58,64.71,64.25,64.38,117148.0,59.3709,59.4905,59.0676,59.1871,117148.0
2021-02-08 10:50:00,64.38,64.38,64.01,64.11,33900.0,59.1871,59.1871,58.8469,58.9389,33900.0
2021-02-08 11:00:00,64.11,64.41,64.02,64.11,28936.0,58.9389,59.2147,58.8561,58.9389,28936.0
2021-02-08 11:10:00,64.14,64.2,63.82,63.82,20900.0,58.9664,59.0216,58.6722,58.6722,20900.0
2021-02-08 11:20:00,63.82,64.06,63.77,63.96,25860.0,58.6722,58.8929,58.6263,58.801,25860.0
2021-02-08 11:30:00,63.97,63.97,63.72,63.89,12786.0,58.8101,58.8101,58.5803,58.7366,12786.0
2021-02-08 11:40:00,63.77,63.95,63.7,63.9,23626.0,58.6263,58.7918,58.5619,58.7458,23626.0
2021-02-08 11:50:00,63.92,64.32,63.91,64.14,21812.0,58.7642,59.1319,58.755,58.9664,21812.0
2021-02-08 12:00:00,64.14,64.14,63.69,63.69,19974.0,58.9664,58.9664,58.5527,58.5527,19974.0
2021-02-08 12:10:00,63.71,64.09,63.71,64.05,29492.0,58.5711,58.9205,58.5711,58.8837,29492.0
2021-02-08 12:20:00,63.99,64.02,63.9,63.96,13238.0,58.8285,58.8561,58.7458,58.801,13238.0
2021-02-08 12:30:00,63.94,64.03,63.83,63.83,11278.0,58.7826,58.8653,58.6814,58.6814,11278.0
2021-02-08 12:40:00,63.83,64.07,63.83,63.99,13732.0,58.6814,58.9021,58.6814,58.8285,13732.0
2021-02-08 12:50:00,64.0,64.07,63.97,63.98,13810.0,58.8377,58.9021,58.8101,58.8193,13810.0
2021-02-08 13:00:00,63.97,64.13,63.97,64.13,7340.0,58.8101,58.9572,58.8101,58.9572,7340.0
2021-02-08 13:10:00,64.14,64.26,64.12,64.18,7068.0,58.9664,59.0768,58.948,59.0032,7068.0
2021-02-08 13:20:00,64.2,64.2,64.03,64.15,8446.0,59.0216,59.0216,58.8653,58.9756,8446.0
2021-02-08 13:30:00,64.19,64.33,64.16,64.33,5864.0,59.0124,59.1411,58.9848,59.1411,5864.0
2021-02-08 13:40:00,64.35,64.36,64.23,64.27,13168.0,59.1595,59.1687,59.0492,59.0859,13168.0
2021-02-08 13:50:00,64.27,64.32,64.11,64.27,19464.0,59.0859,59.1319,58.9389,59.0859,19464.0
2021-02-08 14:00:00,64.31,64.46,64.29,64.42,19234.0,59.1227,59.2606,59.1043,59.2238,19234.0
2021-02-08 14:10:00,64.42,64.42,64.17,64.17,10878.0,59.2238,59.2238,58.994,58.994,10878.0
2021-02-08 14:20:00,64.21,64.22,64.11,64.2,10172.0,59.0308,59.04,58.9389,59.0216,10172.0
2021-02-08 14:30:00,64.22,64.38,64.17,64.38,4686.0,59.04,59.1871,58.994,59.1871,4686.0
2021-02-08 14:40:00,64.36,64.46,64.33,64.45,10400.0,59.1687,59.2606,59.1411,59.2514,10400.0
2021-02-08 14:50:00,64.43,64.46,64.2,64.22,11846.0,59.233,59.2606,59.0216,59.04,11846.0
2021-02-08 15:00:00,64.27,64.39,64.23,64.25,8560.0,59.0859,59.1963,59.0492,59.0676,8560.0
2021-02-08 15:10:00,64.25,64.3,64.24,64.26,15874.0,59.0676,59.1135,59.0584,59.0768,15874.0
2021-02-08 15:20:00,64.27,64.49,64.26,64.48,28918.0,59.0859,59.2882,59.0768,59.279,28918.0
2021-02-08 15:30:00,64.49,64.5,64.2,64.21,25644.0,59.2882,59.2974,59.0216,59.0308,25644.0
2021-02-08 15:40:00,64.19,64.39,64.19,64.32,37334.0,59.0124,59.1963,59.0124,59.1319,37334.0
2021-02-08 15:50:00,64.33,64.4,64.24,64.32,91336.0,59.1411,59.2055,59.0584,59.1319,91336.0
2021-02-09 09:30:00,63.96,64.24,63.84,63.9,45770.0,58.801,59.0584,58.6906,58.7458,45770.0
2021-02-09 09:40:00,63.9,64.23,63.77,63.83,31960.0,58.7458,59.0492,58.6263,58.6814,31960.0
2021-02-09 09:50:00,63.88,64.62,63.82,64.62,14728.0,58.7274,59.4077,58.6722,59.4077,14728.0
2021-02-09 10:00:00,64.61,64.66,64.17,64.17,165752.0,59.3985,59.4445,58.994,58.994,165752.0
2021-02-09 10:10:00,64.32,64.56,64.13,64.13,10362.0,59.1319,59.3526,58.9572,58.9572,10362.0
2021-02-09 10:20:00,64.17,64.45,63.92,64.1,23634.0,58.994,59.2514,58.7642,58.9297,23634.0
2021-02-09 10:30:00,63.99,64.36,63.98,64.2,40798.0,58.8285,59.1687,58.8193,59.0216,40798.0
2021-02-09 10:40:00,64.25,64.45,64.24,64.37,10194.0,59.0676,59.2514,59.0584,59.1779,10194.0
2021-02-09 10:50:00,64.37,64.61,64.33,64.48,6700.0,59.1779,59.3985,59.1411,59.279,6700.0
2021-02-09 11:00:00,64.48,64.67,64.44,64.55,11106.0,59.279,59.4537,59.2422,59.3434,11106.0
2021-02-09 11:10:00,64.54,64.57,64.35,64.35,10448.0,59.3342,59.3617,59.1595,59.1595,10448.0
2021-02-09 11:20:00,64.4,64.54,64.36,64.43,9536.0,59.2055,59.3342,59.1687,59.233,9536.0
2021-02-09 11:30:00,64.46,64.77,64.41,64.74,14996.0,59.2606,59.5456,59.2147,59.518,14996.0
2021-02-09 11:40:00,64.83,64.97,64.78,64.78,19574.0,59.6008,59.7295,59.5548,59.5548,19574.0
2021-02-09 11:50:00,64.74,64.83,64.6,64.79,7690.0,59.518,59.6008,59.3893,59.564,7690.0
2021-02-09 12:00:00,64.77,64.77,64.46,64.52,17514.0,59.5456,59.5456,59.2606,59.3158,17514.0
2021-02-09 12:10:00,64.45,64.56,64.4,64.4,9274.0,59.2514,59.3526,59.2055,59.2055,9274.0
2021-02-09 12:20:00,64.38,64.46,64.31,64.31,8054.0,59.1871,59.2606,59.1227,59.1227,8054.0
2021-02-09 12:30:00,64.28,64.43,64.22,64.42,14252.0,59.0951,59.233,59.04,59.2238,14252.0
2021-02-09 12:40:00,64.42,64.5,64.39,64.44,8876.0,59.2238,59.2974,59.1963,59.2422,8876.0
2021-02-09 12:50:00,64.43,64.46,64.35,64.41,12640.0,59.233,59.2606,59.1595,59.2147,12640.0
2021-02-09 13:00:00,64.41,64.41,64.32,64.35,9858.0,59.2147,59.2147,59.1319,59.1595,9858.0
2021-02-09 13:10:00,64.36,64.54,64.33,64.46,9432.0,59.1687,59.3342,59.1411,59.2606,9432.0
2021-02-09 13:20:00,64.44,64.53,64.44,64.5,7118.0,59.2422,59.325,59.2422,59.2974,7118.0
2021-02-09 13:30:00,64.46,64.46,64.31,64.35,39710.0,59.2606,59.2606,59.1227,59.1595,39710.0
2021-02-09 13:40:00,64.33,64.57,64.32,64.44,17186.0,59.1411,59.3617,59.1319,59.2422,17186.0
2021-02-09 13:50:00,64.4,64.61,64.28,64.55,28698.0,59.2055,59.3985,59.0951,59.3434,28698.0
2021-02-09 14:00:00,64.53,64.55,64.46,64.52,9590.0,59.325,59.3434,59.2606,59.3158,9590.0
2021-02-09 14:10:00,64.5,64.57,64.45,64.53,7556.0,59.2974,59.3617,59.2514,59.325,7556.0
2021-02-09 14:20:00,64.53,64.68,64.49,64.68,9406.0,59.325,59.4629,59.2882,59.4629,9406.0
2021-02-09 14:30:00,64.7,64.83,64.63,64.67,12144.0,59.4813,59.6008,59.4169,59.4537,12144.0
2021-02-09 14:40:00,64.63,64.64,64.58,64.58,5078.0,59.4169,59.4261,59.3709,59.3709,5078.0
2021-02-09 14:50:00,64.56,64.77,64.55,64.72,7802.0,59.3526,59.5456,59.3434,59.4996,7802.0
2021-02-09 15:00:00,64.7,64.75,64.66,64.7,9362.0,59.4813,59.5272,59.4445,59.4813,9362.0
2021-02-09 15:10:00,64.66,64.81,64.64,64.67,13902.0,59.4445,59.5824,59.4261,59.4537,13902.0
2021-02-09 15:20:00,64.6,64.61,64.49,64.54,13606.0,59.3893,59.3985,59.2882,59.3342,13606.0
2021-02-09 15:30:00,64.49,64.79,64.49,64.78,27920.0,59.2882,59.564,59.2882,59.5548,27920.0
2021-02-09 15:40:00,64.78,64.84,64.37,64.37,78050.0,59.5548,59.61,59.1779,59.1779,78050.0
2021-02-09 15:50:00,64.42,64.58,64.22,64.54,280056.0,59.2238,59.3709,59.04,59.3342,280056.0
2021-02-10 09:30:00,65.12,65.17,64.48,64.91,24516.0,59.8674,59.9134,59.279,59.6743,24516.0
2021-02-10 09:40:00,64.77,64.94,64.61,64.82,4656.0,59.5456,59.7019,59.3985,59.5916,4656.0
2021-02-10 09:50:00,64.72,64.72,64.41,64.41,14300.0,59.4996,59.4996,59.2147,59.2147,14300.0
2021-02-10 10:00:00,64.55,64.74,64.29,64.46,33952.0,59.3434,59.518,59.1043,59.2606,33952.0
2021-02-10 10:10:00,64.39,64.57,64.14,64.23,61874.0,59.1963,59.3617,58.9664,59.0492,61874.0
2021-02-10 10:20:00,64.14,64.23,62.76,63.3,59602.0,58.9664,59.0492,57.6977,58.1942,59602.0
2021-02-10 10:30:00,63.34,63.37,62.92,63.06,34656.0,58.231,58.2585,57.8448,57.9735,34656.0
2021-02-10 10:40:00,63.15,63.15,62.31,62.64,51808.0,58.0563,58.0563,57.284,57.5874,51808.0
2021-02-10 10:50:00,62.63,63.33,62.62,63.32,46166.0,57.5782,58.2218,57.569,58.2126,46166.0
2021-02-10 11:00:00,63.33,63.46,63.13,63.37,25666.0,58.2218,58.3413,58.0379,58.2585,25666.0
2021-02-10 11:10:00,63.46,63.72,63.41,63.56,14154.0,58.3413,58.5803,58.2953,58.4332,14154.0
2021-02-10 11:20:00,63.61,63.68,63.4,63.43,12576.0,58.4792,58.5435,58.2861,58.3137,12576.0
2021-02-10 11:30:00,63.46,63.47,62.95,63.27,36562.0,58.3413,58.3505,57.8724,58.1666,36562.0
2021-02-10 11:40:00,63.37,63.55,63.24,63.29,16160.0,58.2585,58.424,58.139,58.185,16160.0
2021-02-10 11:50:00,63.3,63.44,63.24,63.35,24480.0,58.1942,58.3229,58.139,58.2402,24480.0
2021-02-10 12:00:00,63.29,63.38,63.0,63.14,80778.0,58.185,58.2677,57.9184,58.0471,80778.0
2021-02-10 12:10:00,63.15,63.68,63.15,63.6,20528.0,58.0563,58.5435,58.0563,58.47,20528.0
2021-02-10 12:20:00,63.6,63.62,63.35,63.57,29542.0,58.47,58.4884,58.2402,58.4424,29542.0
2021-02-10 12:30:00,63.63,63.82,63.53,63.66,12644.0,58.4976,58.6722,58.4056,58.5251,12644.0
2021-02-10 12:40:00,63.62,63.82,63.6,63.81,4126.0,58.4884,58.6722,58.47,58.6631,4126.0
2021-02-10 12:50:00,63.82,63.91,63.79,63.79,10176.0,58.6722,58.755,58.6447,58.6447,10176.0
2021-02-10 13:00:00,63.85,63.98,63.84,63.88,9522.0,58.6998,58.8193,58.6906,58.7274,9522.0
2021-02-10 13:10:00,63.9,64.11,63.87,63.93,12184.0,58.7458,58.9389,58.7182,58.7734,12184.0
2021-02-10 13:20:00,64.1,64.26,64.1,64.19,7998.0,58.9297,59.0768,58.9297,59.0124,7998.0
2021-02-10 13:30:00,64.21,64.3,64.05,64.05,10464.0,59.0308,59.1135,58.8837,58.8837,10464.0
2021-02-10 13:40:00,64.05,64.1,63.99,64.04,8000.0,58.8837,58.9297,58.8285,58.8745,8000.0
2021-02-10 13:50:00,63.96,64.06,63.94,64.06,5020.0,58.801,58.8929,58.7826,58.8929,5020.0
2021-02-10 14:00:00,64.06,64.08,63.96,63.96,8986.0,58.8929,58.9113,58.801,58.801,8986.0
2021-02-10 14:10:00,63.98,64.08,63.94,64.07,3834.0,58.8193,58.9113,58.7826,58.9021,3834.0
2021-02-10 14:20:00,64.08,64.25,64.08,64.15,18902.0,58.9113,59.0676,58.9113,58.9756,18902.0
2021-02-10 14:30:00,64.1,64.26,64.07,64.07,5928.0,58.9297,59.0768,58.9021,58.9021,5928.0
2021-02-10 14:40:00,64.08,64.18,64.01,64.11,6278.0,58.9113,59.0032,58.8469,58.9389,6278.0
2021-02-10 14:50:00,64.13,64.17,64.0,64.1,7158.0,58.9572,58.994,58.8377,58.9297,7158.0
2021-02-10 15:00:00,64.08,64.14,63.98,63.99,7692.0,58.9113,58.9664,58.8193,58.8285,7692.0
2021-02-10 15:10:00,63.99,64.07,63.97,64.02,31190.0,58.8285,58.9021,58.8101,58.8561,31190.0
2021-02-10 15:20:00,64.0,64.04,63.82,63.88,18658.0,58.8377,58.8745,58.6722,58.7274,18658.0
2021-02-10 15:30:00,63.91,63.97,63.7,63.7,19800.0,58.755,58.8101,58.5619,58.5619,19800.0
2021-02-10 15:40:00,63.71,63.77,63.56,63.72,40944.0,58.5711,58.6263,58.4332,58.5803,40944.0
2021-02-10 15:50:00,63.71,63.8,63.42,63.56,115468.0,58.5711,58.6539,58.3045,58.4332,115468.0
2021-02-11 09:30:00,63.57,64.82,63.57,64.82,42802.0,58.4424,59.5916,58.4424,59.5916,42802.0
2021-02-11 09:40:00,64.82,64.82,64.35,64.47,10100.0,59.5916,59.5916,59.1595,59.2698,10100.0
2021-02-11 09:50:00,64.47,64.47,63.76,64.16,47956.0,59.2698,59.2698,58.6171,58.9848,47956.0
2021-02-11 10:00:00,64.14,64.21,63.81,63.92,12558.0,58.9664,59.0308,58.6631,58.7642,12558.0
2021-02-11 10:10:00,63.78,64.29,63.78,63.8,16518.0,58.6355,59.1043,58.6355,58.6539,16518.0
2021-02-11 10:20:00,63.9,64.18,63.84,64.11,12766.0,58.7458,59.0032,58.6906,58.9389,12766.0
2021-02-11 10:30:00,64.05,64.41,64.05,64.29,7406.0,58.8837,59.2147,58.8837,59.1043,7406.0
2021-02-11 10:40:00,64.35,64.55,64.33,64.35,20886.0,59.1595,59.3434,59.1411,59.1595,20886.0
2021-02-11 10:50:00,64.35,64.99,64.23,64.99,39258.0,59.1595,59.7479,59.0492,59.7479,39258.0
2021-02-11 11:00:00,64.96,65.14,64.79,64.97,14126.0,59.7203,59.8858,59.564,59.7295,14126.0
2021-02-11 11:10:00,64.85,64.85,64.63,64.71,9666.0,59.6192,59.6192,59.4169,59.4905,9666.0
2021-02-11 11:20:00,64.71,64.96,64.68,64.79,15712.0,59.4905,59.7203,59.4629,59.564,15712.0
2021-02-11 11:30:00,64.74,64.81,64.43,64.58,41190.0,59.518,59.5824,59.233,59.3709,41190.0
2021-02-11 11:40:00,64.54,64.64,64.38,64.4,6746.0,59.3342,59.4261,59.1871,59.2055,6746.0
2021-02-11 11:50:00,64.42,64.43,64.29,64.35,6570.0,59.2238,59.233,59.1043,59.1595,6570.0
2021-02-11 12:00:00,64.35,64.39,64.02,64.08,21800.0,59.1595,59.1963,58.8561,58.9113,21800.0
2021-02-11 12:10:00,64.13,64.17,63.65,63.68,13216.0,58.9572,58.994,58.516,58.5435,13216.0
2021-02-11 12:20:00,63.72,63.81,63.51,63.66,17752.0,58.5803,58.6631,58.3872,58.5251,17752.0
2021-02-11 12:30:00,63.61,63.98,63.61,63.88,16200.0,58.4792,58.8193,58.4792,58.7274,16200.0
2021-02-11 12:40:00,63.87,63.88,63.61,63.8,13362.0,58.7182,58.7274,58.4792,58.6539,13362.0
2021-02-11 12:50:00,63.76,63.87,63.66,63.83,22806.0,58.6171,58.7182,58.5251,58.6814,22806.0
2021-02-11 13:00:00,63.83,63.94,63.68,63.74,26536.0,58.6814,58.7826,58.5435,58.5987,26536.0
2021-02-11 13:10:00,63.76,64.21,63.69,64.05,21638.0,58.6171,59.0308,58.5527,58.8837,21638.0
2021-02-11 13:20:00,64.1,64.1,63.92,63.93,7516.0,58.9297,58.9297,58.7642,58.7734,7516.0
2021-02-11 13:30:00,63.98,64.03,63.85,63.91,15282.0,58.8193,58.8653,58.6998,58.755,15282.0
2021-02-11 13:40:00,63.97,63.98,63.8,63.83,13322.0,58.8101,58.8193,58.6539,58.6814,13322.0
2021-02-11 13:50:00,63.82,63.87,63.73,63.74,10710.0,58.6722,58.7182,58.5895,58.5987,10710.0
2021-02-11 14:00:00,63.77,63.77,63.52,63.68,20070.0,58.6263,58.6263,58.3964,58.5435,20070.0
2021-02-11 14:10:00,63.71,63.77,63.65,63.72,16658.0,58.5711,58.6263,58.516,58.5803,16658.0
2021-02-11 14:20:00,63.7,63.81,63.66,63.71,17252.0,58.5619,58.6631,58.5251,58.5711,17252.0
2021-02-11 14:30:00,63.7,63.77,63.66,63.72,11432.0,58.5619,58.6263,58.5251,58.5803,11432.0
2021-02-11 14:40:00,63.71,63.91,63.71,63.83,12830.0,58.5711,58.755,58.5711,58.6814,12830.0
2021-02-11 14:50:00,63.85,64.02,63.85,63.86,12758.0,58.6998,58.8561,58.6998,58.709,12758.0
2021-02-11 15:00:00,63.86,63.9,63.56,63.56,33894.0,58.709,58.7458,58.4332,58.4332,33894.0
2021-02-11 15:10:00,63.56,63.87,63.52,63.73,21108.0,58.4332,58.7182,58.3964,58.5895,21108.0
2021-02-11 15:20:00,63.74,63.89,63.66,63.84,28704.0,58.5987,58.7366,58.5251,58.6906,28704.0
2021-02-11 15:30:00,63.81,63.81,63.54,63.57,43718.0,58.6631,58.6631,58.4148,58.4424,43718.0
2021-02-11 15:40:00,63.58,63.77,63.48,63.67,86496.0,58.4516,58.6263,58.3597,58.5343,86496.0
2021-02-11 15:50:00,63.65,63.85,63.57,63.82,96150.0,58.516,58.6998,58.4424,58.6722,96150.0
2021-02-12 09:30:00,62.55,62.92,62.36,62.9,95916.0,57.5047,57.8448,57.33,57.8265,95916.0
2021-02-12 09:40:00,62.99,63.63,62.84,63.6,26604.0,57.9092,58.4976,57.7713,58.47,26604.0
2021-02-12 09:50:00,63.58,63.91,63.44,63.91,13584.0,58.4516,58.755,58.3229,58.755,13584.0
2021-02-12 10:00:00,63.92,64.21,63.79,63.8,15930.0,58.7642,59.0308,58.6447,58.6539,15930.0
2021-02-12 10:10:00,63.84,63.87,63.56,63.66,20096.0,58.6906,58.7182,58.4332,58.5251,20096.0
2021-02-12 10:20:00,63.7,63.7,63.13,63.44,48328.0,58.5619,58.5619,58.0379,58.3229,48328.0
2021-02-12 10:30:00,63.36,63.43,63.11,63.23,20084.0,58.2493,58.3137,58.0195,58.1298,20084.0
2021-02-12 10:40:00,63.24,63.33,63.02,63.29,62840.0,58.139,58.2218,57.9368,58.185,62840.0
2021-02-12 10:50:00,63.33,63.4,63.18,63.24,18552.0,58.2218,58.2861,58.0839,58.139,18552.0
2021-02-12 11:00:00,63.3,63.63,63.16,63.63,22260.0,58.1942,58.4976,58.0655,58.4976,22260.0
2021-02-12 11:10:00,63.68,63.76,63.6,63.73,14256.0,58.5435,58.6171,58.47,58.5895,14256.0
2021-02-12 11:20:00,63.77,63.92,63.65,63.65,15130.0,58.6263,58.7642,58.516,58.516,15130.0
2021-02-12 11:30:00,63.72,63.85,63.66,63.78,11970.0,58.5803,58.6998,58.5251,58.6355,11970.0
2021-02-12 11:40:00,63.85,64.0,63.72,63.85,21800.0,58.6998,58.8377,58.5803,58.6998,21800.0
2021-02-12 11:50:00,63.84,63.99,63.82,63.99,39464.0,58.6906,58.8285,58.6722,58.8285,39464.0
2021-02-12 12:00:00,63.95,63.99,63.69,63.69,23464.0,58.7918,58.8285,58.5527,58.5527,23464.0
2021-02-12 12:10:00,63.73,63.9,63.69,63.82,16850.0,58.5895,58.7458,58.5527,58.6722,16850.0
2021-02-12 12:20:00,63.84,63.89,63.69,63.89,14542.0,58.6906,58.7366,58.5527,58.7366,14542.0
2021-02-12 12:30:00,63.85,63.85,63.7,63.83,10816.0,58.6998,58.6998,58.5619,58.6814,10816.0
2021-02-12 12:40:00,63.79,63.79,63.66,63.74,8446.0,58.6447,58.6447,58.5251,58.5987,8446.0
2021-02-12 12:50:00,63.77,63.83,63.73,63.76,7286.0,58.6263,58.6814,58.5895,58.6171,7286.0
2021-02-12 13:00:00,63.76,63.92,63.76,63.92,9380.0,58.6171,58.7642,58.6171,58.7642,9380.0
2021-02-12 13:10:00,63.92,64.0,63.78,63.78,41196.0,58.7642,58.8377,58.6355,58.6355,41196.0
2021-02-12 13:20:00,63.79,63.79,63.59,63.61,32482.0,58.6447,58.6447,58.4608,58.4792,32482.0
2021-02-12 13:30:00,63.61,63.73,63.61,63.73,5412.0,58.4792,58.5895,58.4792,58.5895,5412.0
2021-02-12 13:40:00,63.76,63.79,63.65,63.65,31656.0,58.6171,58.6447,58.516,58.516,31656.0
2021-02-12 13:50:00,63.69,63.77,63.57,63.57,11046.0,58.5527,58.6263,58.4424,58.4424,11046.0
2021-02-12 14:00:00,63.6,63.71,63.57,63.7,16632.0,58.47,58.5711,58.4424,58.5619,16632.0
2021-02-12 14:10:00,63.68,63.69,63.6,63.66,11412.0,58.5435,58.5527,58.47,58.5251,11412.0
2021-02-12 14:20:00,63.62,63.81,63.55,63.65,41894.0,58.4884,58.6631,58.424,58.516,41894.0
2021-02-12 14:30:00,63.65,63.65,63.36,63.43,22362.0,58.516,58.516,58.2493,58.3137,22362.0
2021-02-12 14:40:00,63.38,63.38,63.31,63.35,6772.0,58.2677,58.2677,58.2034,58.2402,6772.0
2021-02-12 14:50:00,63.35,63.35,63.2,63.2,9574.0,58.2402,58.2402,58.1023,58.1023,9574.0
2021-02-12 15:00:00,63.24,63.38,63.24,63.36,9574.0,58.139,58.2677,58.139,58.2493,9574.0
2021-02-12 15:10:00,63.35,63.35,63.19,63.19,22256.0,58.2402,58.2402,58.0931,58.0931,22256.0
2021-02-12 15:20:00,63.17,63.33,63.01,63.29,81460.0,58.0747,58.2218,57.9276,58.185,81460.0
2021-02-12 15:30:00,63.29,63.3,63.07,63.22,39894.0,58.185,58.1942,57.9827,58.1206,39894.0
2021-02-12 15:40:00,63.18,63.36,63.18,63.35,79016.0,58.0839,58.2493,58.0839,58.2402,79016.0
2021-02-12 15:50:00,63.38,63.51,63.21,63.27,172472.0,58.2677,58.3872,58.1114,58.1666,172472.0
2021-02-16 09:30:00,63.56,63.85,63.12,63.82,47180.0,58.4332,58.6998,58.0287,58.6722,47180.0
2021-02-16 09:40:00,63.7,64.11,63.69,63.93,20482.0,58.5619,58.9389,58.5527,58.7734,20482.0
2021-02-16 09:50:00,63.94,63.94,63.6,63.63,10980.0,58.7826,58.7826,58.47,58.4976,10980.0
2021-02-16 10:00:00,63.58,63.69,63.37,63.56,14278.0,58.4516,58.5527,58.2585,58.4332,14278.0
2021-02-16 10:10:00,63.48,63.49,63.25,63.46,8696.0,58.3597,58.3689,58.1482,58.3413,8696.0
2021-02-16 10:20:00,63.46,63.59,63.22,63.5,32798.0,58.3413,58.4608,58.1206,58.3781,32798.0
2021-02-16 10:30:00,63.49,63.58,63.27,63.27,11930.0,58.3689,58.4516,58.1666,58.1666,11930.0
2021-02-16 10:40:00,63.4,63.42,62.97,63.04,17382.0,58.2861,58.3045,57.8908,57.9552,17382.0
2021-02-16 10:50:00,62.97,63.07,62.63,62.91,16190.0,57.8908,57.9827,57.5782,57.8356,16190.0
2021-02-16 11:00:00,62.85,62.85,62.6,62.68,15894.0,57.7805,57.7805,57.5506,57.6242,15894.0
2021-02-16 11:10:00,62.68,63.12,62.68,63.06,38370.0,57.6242,58.0287,57.6242,57.9735,38370.0
2021-02-16 11:20:00,63.04,63.17,62.67,62.77,54532.0,57.9552,58.0747,57.615,57.7069,54532.0
2021-02-16 11:30:00,62.74,63.0,62.6,63.0,13452.0,57.6794,57.9184,57.5506,57.9184,13452.0
2021-02-16 11:40:00,63.01,63.08,62.35,62.44,13060.0,57.9276,57.9919,57.3208,57.4036,13060.0
2021-02-16 11:50:00,62.35,62.52,62.01,62.51,54030.0,57.3208,57.4771,57.0082,57.4679,54030.0
2021-02-16 12:00:00,62.37,62.58,62.22,62.24,13300.0,57.3392,57.5323,57.2013,57.2197,13300.0
2021-02-16 12:10:00,62.23,62.57,62.21,62.39,17550.0,57.2105,57.5231,57.1921,57.3576,17550.0
2021-02-16 12:20:00,62.47,62.66,62.47,62.53,8600.0,57.4311,57.6058,57.4311,57.4863,8600.0
2021-02-16 12:30:00,62.56,62.62,62.44,62.58,9464.0,57.5139,57.569,57.4036,57.5323,9464.0
2021-02-16 12:40:00,62.62,63.0,62.58,62.95,11166.0,57.569,57.9184,57.5323,57.8724,11166.0
2021-02-16 12:50:00,63.0,63.02,62.86,62.87,19370.0,57.9184,57.9368,57.7897,57.7989,19370.0
2021-02-16 13:00:00,62.91,62.98,62.83,62.93,6600.0,57.8356,57.9,57.7621,57.854,6600.0
2021-02-16 13:10:00,62.87,63.1,62.87,62.99,8208.0,57.7989,58.0103,57.7989,57.9092,8208.0
2021-02-16 13:20:00,62.99,63.17,62.97,63.17,7514.0,57.9092,58.0747,57.8908,58.0747,7514.0
2021-02-16 13:30:00,63.23,63.39,63.17,63.31,7040.0,58.1298,58.2769,58.0747,58.2034,7040.0
2021-02-16 13:40:00,63.26,63.26,63.06,63.09,8766.0,58.1574,58.1574,57.9735,58.0011,8766.0
2021-02-16 13:50:00,63.11,63.23,63.06,63.08,8888.0,58.0195,58.1298,57.9735,57.9919,8888.0
2021-02-16 14:00:00,63.14,63.17,63.04,63.15,6422.0,58.0471,58.0747,57.9552,58.0563,6422.0
2021-02-16 14:10:00,63.13,63.24,63.1,63.13,7724.0,58.0379,58.139,58.0103,58.0379,7724.0
2021-02-16 14:20:00,63.15,63.17,62.94,62.97,7642.0,58.0563,58.0747,57.8632,57.8908,7642.0
2021-02-16 14:30:00,62.99,63.13,62.94,63.13,18950.0,57.9092,58.0379,57.8632,58.0379,18950.0
2021-02-16 14:40:00,63.09,63.16,62.96,63.06,61020.0,58.0011,58.0655,57.8816,57.9735,61020.0
2021-02-16 14:50:00,63.06,63.06,62.84,62.84,17754.0,57.9735,57.9735,57.7713,57.7713,17754.0
2021-02-16 15:00:00,62.8,62.88,62.68,62.74,18926.0,57.7345,57.8081,57.6242,57.6794,18926.0
2021-02-16 15:10:00,62.77,62.79,62.6,62.65,15164.0,57.7069,57.7253,57.5506,57.5966,15164.0
2021-02-16 15:20:00,62.63,62.77,62.6,62.73,8186.0,57.5782,57.7069,57.5506,57.6702,8186.0
2021-02-16 15:30:00,62.72,62.9,62.68,62.76,37064.0,57.661,57.8265,57.6242,57.6977,37064.0
2021-02-16 15:40:00,62.77,62.9,62.6,62.75,53852.0,57.7069,57.8265,57.5506,57.6886,53852.0
2021-02-16 15:50:00,62.72,62.72,62.48,62.52,162396.0,57.661,57.661,57.4403,57.4771,162396.0
2021-02-17 09:30:00,62.74,62.74,61.85,61.85,31716.0,57.6794,57.6794,56.8611,56.8611,31716.0
2021-02-17 09:40:00,62.0,62.34,61.85,62.18,7970.0,56.999,57.3116,56.8611,57.1645,7970.0
2021-02-17 09:50:00,62.2,62.83,62.15,62.5,26988.0,57.1829,57.7621,57.1369,57.4587,26988.0
2021-02-17 10:00:00,62.6,62.73,62.17,62.37,12684.0,57.5506,57.6702,57.1553,57.3392,12684.0
2021-02-17 10:10:00,62.37,62.37,61.59,61.74,103668.0,57.3392,57.3392,56.6221,56.76,103668.0
2021-02-17 10:20:00,61.76,61.99,61.66,61.78,11000.0,56.7784,56.9899,56.6865,56.7968,11000.0
2021-02-17 10:30:00,61.73,61.95,61.6,61.75,23494.0,56.7508,56.9531,56.6313,56.7692,23494.0
2021-02-17 10:40:00,61.81,62.08,61.66,62.08,21156.0,56.8244,57.0726,56.6865,57.0726,21156.0
2021-02-17 10:50:00,62.08,62.08,61.77,61.82,48536.0,57.0726,57.0726,56.7876,56.8336,48536.0
2021-02-17 11:00:00,61.82,61.9,61.57,61.65,104978.0,56.8336,56.9071,56.6037,56.6773,104978.0
2021-02-17 11:10:00,61.62,61.63,61.38,61.54,29702.0,56.6497,56.6589,56.4291,56.5761,29702.0
2021-02-17 11:20:00,61.54,61.93,61.47,61.73,46018.0,56.5761,56.9347,56.5118,56.7508,46018.0
2021-02-17 11:30:00,61.72,61.75,61.44,61.5,17572.0,56.7416,56.7692,56.4842,56.5394,17572.0
2021-02-17 11:40:00,61.48,61.61,61.37,61.54,13202.0,56.521,56.6405,56.4199,56.5761,13202.0
2021-02-17 11:50:00,61.49,61.72,61.49,61.61,18800.0,56.5302,56.7416,56.5302,56.6405,18800.0
2021-02-17 12:00:00,61.62,61.77,61.59,61.77,10444.0,56.6497,56.7876,56.6221,56.7876,10444.0
2021-02-17 12:10:00,61.76,61.84,61.68,61.71,20884.0,56.7784,56.852,56.7049,56.7324,20884.0
2021-02-17 12:20:00,61.68,61.7,61.58,61.65,15340.0,56.7049,56.7232,56.6129,56.6773,15340.0
2021-02-17 12:30:00,61.69,62.08,61.69,62.07,20448.0,56.7141,57.0726,56.7141,57.0634,20448.0
2021-02-17 12:40:00,62.05,62.2,62.02,62.07,9904.0,57.045,57.1829,57.0174,57.0634,9904.0
2021-02-17 12:50:00,62.1,62.19,62.0,62.11,8944.0,57.091,57.1737,56.999,57.1002,8944.0
2021-02-17 13:00:00,62.15,62.19,62.02,62.08,17832.0,57.1369,57.1737,57.0174,57.0726,17832.0
2021-02-17 13:10:00,62.13,62.16,61.97,62.02,19394.0,57.1186,57.1461,56.9715,57.0174,19394.0
2021-02-17 13:20:00,62.05,62.05,61.72,61.8,15232.0,57.045,57.045,56.7416,56.8152,15232.0
2021-02-17 13:30:00,61.86,62.07,61.82,61.96,16576.0,56.8703,57.0634,56.8336,56.9623,16576.0
2021-02-17 13:40:00,61.98,62.07,61.97,61.99,9200.0,56.9807,57.0634,56.9715,56.9899,9200.0
2021-02-17 13:50:00,62.02,62.22,61.97,62.04,19870.0,57.0174,57.2013,56.9715,57.0358,19870.0
2021-02-17 14:00:00,62.04,62.08,61.96,61.99,18572.0,57.0358,57.0726,56.9623,56.9899,18572.0
2021-02-17 14:10:00,61.95,61.97,61.8,61.93,25322.0,56.9531,56.9715,56.8152,56.9347,25322.0
2021-02-17 14:20:00,61.93,61.93,61.7,61.72,21418.0,56.9347,56.9347,56.7232,56.7416,21418.0
2021-02-17 14:30:00,61.74,62.12,61.69,62.02,20664.0,56.76,57.1094,56.7141,57.0174,20664.0
2021-02-17 14:40:00,62.04,62.19,61.93,62.12,12890.0,57.0358,57.1737,56.9347,57.1094,12890.0
2021-02-17 14:50:00,62.1,62.15,61.91,61.91,26312.0,57.091,57.1369,56.9163,56.9163,26312.0
2021-02-17 15:00:00,61.89,62.08,61.85,62.08,34100.0,56.8979,57.0726,56.8611,57.0726,34100.0
2021-02-17 15:10:00,62.13,62.14,61.99,62.0,23494.0,57.1186,57.1278,56.9899,56.999,23494.0
2021-02-17 15:20:00,62.0,62.2,61.99,62.17,35174.0,56.999,57.1829,56.9899,57.1553,35174.0
2021-02-17 15:30:00,62.18,62.35,62.18,62.33,35730.0,57.1645,57.3208,57.1645,57.3024,35730.0
2021-02-17 15:40:00,62.32,62.56,62.31,62.48,51104.0,57.2932,57.5139,57.284,57.4403,51104.0
2021-02-17 15:50:00,62.35,62.55,62.17,62.23,235602.0,57.3208,57.5047,57.1553,57.2105,235602.0
2021-02-18 09:30:00,61.4,61.79,60.65,61.61,69284.0,56.4474,56.806,55.7579,56.6405,69284.0
2021-02-18 09:40:00,61.49,62.58,61.49,62.44,9786.0,56.5302,57.5323,56.5302,57.4036,9786.0
2021-02-18 09:50:00,62.43,62.54,62.19,62.37,16846.0,57.3944,57.4955,57.1737,57.3392,16846.0
2021-02-18 10:00:00,62.37,62.55,62.07,62.25,19310.0,57.3392,57.5047,57.0634,57.2289,19310.0
2021-02-18 10:10:00,62.27,62.46,62.27,62.3,14212.0,57.2473,57.4219,57.2473,57.2748,14212.0
2021-02-18 10:20:00,62.34,62.34,62.06,62.27,14618.0,57.3116,57.3116,57.0542,57.2473,14618.0
2021-02-18 10:30:00,62.25,62.47,62.15,62.47,15458.0,57.2289,57.4311,57.1369,57.4311,15458.0
2021-02-18 10:40:00,62.4,62.68,62.27,62.6,21694.0,57.3668,57.6242,57.2473,57.5506,21694.0
2021-02-18 10:50:00,62.46,62.81,62.46,62.59,18310.0,57.4219,57.7437,57.4219,57.5415,18310.0
2021-02-18 11:00:00,62.67,62.83,62.32,62.42,37740.0,57.615,57.7621,57.2932,57.3852,37740.0
2021-02-18 11:10:00,62.42,62.76,62.23,62.6,21244.0,57.3852,57.6977,57.2105,57.5506,21244.0
2021-02-18 11:20:00,62.6,63.05,62.6,62.91,30556.0,57.5506,57.9644,57.5506,57.8356,30556.0
2021-02-18 11:30:00,62.95,63.32,62.69,62.85,26952.0,57.8724,58.2126,57.6334,57.7805,26952.0
2021-02-18 11:40:00,62.69,62.85,62.58,62.69,24278.0,57.6334,57.7805,57.5323,57.6334,24278.0
2021-02-18 11:50:00,62.65,62.76,62.59,62.67,9728.0,57.5966,57.6977,57.5415,57.615,9728.0
2021-02-18 12:00:00,62.68,62.72,62.39,62.4,11062.0,57.6242,57.661,57.3576,57.3668,11062.0
2021-02-18 12:10:00,62.46,62.78,62.46,62.78,14940.0,57.4219,57.7161,57.4219,57.7161,14940.0
2021-02-18 12:20:00,62.83,63.02,62.78,62.84,10184.0,57.7621,57.9368,57.7161,57.7713,10184.0
2021-02-18 12:30:00,62.77,62.89,62.72,62.85,7304.0,57.7069,57.8173,57.661,57.7805,7304.0
2021-02-18 12:40:00,62.86,62.98,62.71,62.83,13412.0,57.7897,57.9,57.6518,57.7621,13412.0
2021-02-18 12:50:00,62.82,62.86,62.63,62.72,8202.0,57.7529,57.7897,57.5782,57.661,8202.0
2021-02-18 13:00:00,62.63,62.81,62.6,62.81,13306.0,57.5782,57.7437,57.5506,57.7437,13306.0
2021-02-18 13:10:00,62.8,63.0,62.79,62.97,6134.0,57.7345,57.9184,57.7253,57.8908,6134.0
2021-02-18 13:20:00,62.93,63.18,62.88,63.13,9308.0,57.854,58.0839,57.8081,58.0379,9308.0
2021-02-18 13:30:00,63.17,63.29,62.99,62.99,10482.0,58.0747,58.185,57.9092,57.9092,10482.0
2021-02-18 13:40:00,62.95,63.29,62.95,63.23,14820.0,57.8724,58.185,57.8724,58.1298,14820.0
2021-02-18 13:50:00,63.24,63.45,63.22,63.35,20496.0,58.139,58.3321,58.1206,58.2402,20496.0
2021-02-18 14:00:00,63.32,63.57,63.32,63.46,16124.0,58.2126,58.4424,58.2126,58.3413,16124.0
2021-02-18 14:10:00,63.49,63.63,63.49,63.59,30446.0,58.3689,58.4976,58.3689,58.4608,30446.0
2021-02-18 14:20:00,63.57,63.73,63.56,63.62,14622.0,58.4424,58.5895,58.4332,58.4884,14622.0
2021-02-18 14:30:00,63.63,63.74,63.61,63.62,14130.0,58.4976,58.5987,58.4792,58.4884,14130.0
2021-02-18 14:40:00,63.6,63.69,63.57,63.6,7206.0,58.47,58.5527,58.4424,58.47,7206.0
2021-02-18 14:50:00,63.59,63.65,63.45,63.65,19814.0,58.4608,58.516,58.3321,58.516,19814.0
2021-02-18 15:00:00,63.61,63.93,63.61,63.92,22798.0,58.4792,58.7734,58.4792,58.7642,22798.0
2021-02-18 15:10:00,63.9,63.98,63.74,63.74,24468.0,58.7458,58.8193,58.5987,58.5987,24468.0
2021-02-18 15:20:00,63.76,63.86,63.65,63.83,25510.0,58.6171,58.709,58.516,58.6814,25510.0
2021-02-18 15:30:00,63.79,63.92,63.73,63.73,40202.0,58.6447,58.7642,58.5895,58.5895,40202.0
2021-02-18 15:40:00,63.7,64.0,63.67,64.0,59882.0,58.5619,58.8377,58.5343,58.8377,59882.0
2021-02-18 15:50:00,64.1,64.11,63.68,63.73,207526.0,58.9297,58.9389,58.5435,58.5895,207526.0
2021-02-19 09:30:00,63.72,64.41,63.71,64.32,26462.0,58.5803,59.2147,58.5711,59.1319,26462.0
2021-02-19 09:40:00,64.01,64.32,63.87,63.87,11572.0,58.8469,59.1319,58.7182,58.7182,11572.0
2021-02-19 09:50:00,63.9,64.19,63.83,64.14,11722.0,58.7458,59.0124,58.6814,58.9664,11722.0
2021-02-19 10:00:00,64.08,64.47,63.77,64.47,19916.0,58.9113,59.2698,58.6263,59.2698,19916.0
2021-02-19 10:10:00,64.44,64.58,64.2,64.49,10650.0,59.2422,59.3709,59.0216,59.2882,10650.0
2021-02-19 10:20:00,64.41,64.64,64.39,64.61,5298.0,59.2147,59.4261,59.1963,59.3985,5298.0
2021-02-19 10:30:00,64.64,64.66,64.39,64.39,9602.0,59.4261,59.4445,59.1963,59.1963,9602.0
2021-02-19 10:40:00,64.44,64.61,64.39,64.47,7000.0,59.2422,59.3985,59.1963,59.2698,7000.0
2021-02-19 10:50:00,64.5,65.11,64.47,64.92,57980.0,59.2974,59.8582,59.2698,59.6835,57980.0
2021-02-19 11:00:00,65.03,65.32,64.79,64.8,28026.0,59.7846,60.0513,59.564,59.5732,28026.0
2021-02-19 11:10:00,64.79,65.19,64.67,65.16,29306.0,59.564,59.9317,59.4537,59.9042,29306.0
2021-02-19 11:20:00,65.14,65.69,65.14,65.3,32944.0,59.8858,60.3914,59.8858,60.0329,32944.0
2021-02-19 11:30:00,65.26,65.33,65.14,65.23,11084.0,59.9961,60.0604,59.8858,59.9685,11084.0
2021-02-19 11:40:00,65.27,65.39,65.21,65.24,9004.0,60.0053,60.1156,59.9501,59.9777,9004.0
2021-02-19 11:50:00,65.25,65.35,65.13,65.2,9586.0,59.9869,60.0788,59.8766,59.9409,9586.0
2021-02-19 12:00:00,65.19,65.29,65.12,65.25,7844.0,59.9317,60.0237,59.8674,59.9869,7844.0
2021-02-19 12:10:00,65.27,65.65,65.25,65.56,18436.0,60.0053,60.3546,59.9869,60.2719,18436.0
2021-02-19 12:20:00,65.53,65.78,65.35,65.41,18788.0,60.2443,60.4741,60.0788,60.134,18788.0
2021-02-19 12:30:00,65.37,65.57,65.35,65.56,15524.0,60.0972,60.2811,60.0788,60.2719,15524.0
2021-02-19 12:40:00,65.5,65.52,65.2,65.2,12056.0,60.2167,60.2351,59.9409,59.9409,12056.0
2021-02-19 12:50:00,65.17,65.33,65.08,65.33,13842.0,59.9134,60.0604,59.8306,60.0604,13842.0
2021-02-19 13:00:00,65.32,65.52,65.31,65.34,19486.0,60.0513,60.2351,60.0421,60.0696,19486.0
2021-02-19 13:10:00,65.33,65.49,65.28,65.36,7100.0,60.0604,60.2075,60.0145,60.088,7100.0
2021-02-19 13:20:00,65.34,65.53,65.33,65.5,18666.0,60.0696,60.2443,60.0604,60.2167,18666.0
2021-02-19 13:30:00,65.51,65.71,65.46,65.64,22296.0,60.2259,60.4098,60.18,60.3454,22296.0
2021-02-19 13:40:00,65.64,65.64,65.14,65.17,6440.0,60.3454,60.3454,59.8858,59.9134,6440.0
2021-02-19 13:50:00,65.14,65.14,64.98,65.0,8370.0,59.8858,59.8858,59.7387,59.7571,8370.0
2021-02-19 14:00:00,65.0,65.08,64.75,64.83,24358.0,59.7571,59.8306,59.5272,59.6008,24358.0
2021-02-19 14:10:00,64.83,65.0,64.79,65.0,16388.0,59.6008,59.7571,59.564,59.7571,16388.0
2021-02-19 14:20:00,65.0,65.0,64.85,64.91,14888.0,59.7571,59.7571,59.6192,59.6743,14888.0
2021-02-19 14:30:00,64.92,65.11,64.92,65.01,14920.0,59.6835,59.8582,59.6835,59.7663,14920.0
2021-02-19 14:40:00,65.06,65.1,64.97,65.05,9080.0,59.8122,59.849,59.7295,59.803,9080.0
2021-02-19 14:50:00,65.08,65.17,65.04,65.07,5484.0,59.8306,59.9134,59.7938,59.8214,5484.0
2021-02-19 15:00:00,65.04,65.14,65.0,65.02,6230.0,59.7938,59.8858,59.7571,59.7755,6230.0
2021-02-19 15:10:00,65.04,65.3,65.04,65.26,13862.0,59.7938,60.0329,59.7938,59.9961,13862.0
2021-02-19 15:20:00,65.26,65.26,65.02,65.14,62020.0,59.9961,59.9961,59.7755,59.8858,62020.0
2021-02-19 15:30:00,65.17,65.23,65.03,65.22,52164.0,59.9134,59.9685,59.7846,59.9593,52164.0
2021-02-19 15:40:00,65.22,65.22,65.06,65.11,66064.0,59.9593,59.9593,59.8122,59.8582,66064.0
2021-02-19 15:50:00,65.08,65.17,64.92,64.97,215532.0,59.8306,59.9134,59.6835,59.7295,215532.0
2021-02-22 09:30:00,64.58,64.72,64.23,64.51,21356.0,59.3709,59.4996,59.0492,59.3066,21356.0
2021-02-22 09:40:00,64.39,64.65,64.24,64.34,13314.0,59.1963,59.4353,59.0584,59.1503,13314.0
2021-02-22 09:50:00,64.31,64.31,63.98,64.16,6410.0,59.1227,59.1227,58.8193,58.9848,6410.0
2021-02-22 10:00:00,64.29,64.69,63.99,64.49,40650.0,59.1043,59.4721,58.8285,59.2882,40650.0
2021-02-22 10:10:00,64.49,64.99,64.38,64.38,40292.0,59.2882,59.7479,59.1871,59.1871,40292.0
2021-02-22 10:20:00,64.39,64.58,64.09,64.36,34404.0,59.1963,59.3709,58.9205,59.1687,34404.0
2021-02-22 10:30:00,64.42,64.42,63.9,64.33,130720.0,59.2238,59.2238,58.7458,59.1411,130720.0
2021-02-22 10:40:00,64.27,64.59,64.1,64.41,17816.0,59.0859,59.3801,58.9297,59.2147,17816.0
2021-02-22 10:50:00,64.27,64.27,63.69,63.77,10708.0,59.0859,59.0859,58.5527,58.6263,10708.0
2021-02-22 11:00:00,63.77,63.8,63.42,63.43,13116.0,58.6263,58.6539,58.3045,58.3137,13116.0
2021-02-22 11:10:00,63.49,63.66,63.08,63.65,45330.0,58.3689,58.5251,57.9919,58.516,45330.0
2021-02-22 11:20:00,63.65,64.13,63.65,64.1,21746.0,58.516,58.9572,58.516,58.9297,21746.0
2021-02-22 11:30:00,64.06,64.22,63.77,64.14,8110.0,58.8929,59.04,58.6263,58.9664,8110.0
2021-02-22 11:40:00,64.08,64.27,64.07,64.19,10330.0,58.9113,59.0859,58.9021,59.0124,10330.0
2021-02-22 11:50:00,64.16,64.33,64.16,64.32,5100.0,58.9848,59.1411,58.9848,59.1319,5100.0
2021-02-22 12:00:00,64.33,64.42,64.16,64.23,57552.0,59.1411,59.2238,58.9848,59.0492,57552.0
2021-02-22 12:10:00,64.28,64.61,64.27,64.55,11196.0,59.0951,59.3985,59.0859,59.3434,11196.0
2021-02-22 12:20:00,64.48,64.71,64.41,64.69,8316.0,59.279,59.4905,59.2147,59.4721,8316.0
2021-02-22 12:30:00,64.74,64.87,64.61,64.86,11960.0,59.518,59.6375,59.3985,59.6284,11960.0
2021-02-22 12:40:00,64.86,65.17,64.83,65.11,25526.0,59.6284,59.9134,59.6008,59.8582,25526.0
2021-02-22 12:50:00,65.17,65.49,65.17,65.33,15050.0,59.9134,60.2075,59.9134,60.0604,15050.0
2021-02-22 13:00:00,65.33,65.43,65.21,65.32,35612.0,60.0604,60.1524,59.9501,60.0513,35612.0
2021-02-22 13:10:00,65.31,65.44,65.28,65.35,7262.0,60.0421,60.1616,60.0145,60.0788,7262.0
2021-02-22 13:20:00,65.28,65.41,65.23,65.32,11910.0,60.0145,60.134,59.9685,60.0513,11910.0
2021-02-22 13:30:00,65.31,65.37,65.1,65.1,13850.0,60.0421,60.0972,59.849,59.849,13850.0
2021-02-22 13:40:00,65.03,65.1,64.98,65.08,9852.0,59.7846,59.849,59.7387,59.8306,9852.0
2021-02-22 13:50:00,65.1,65.14,64.83,64.9,7768.0,59.849,59.8858,59.6008,59.6651,7768.0
2021-02-22 14:00:00,64.9,65.05,64.89,65.0,22288.0,59.6651,59.803,59.6559,59.7571,22288.0
2021-02-22 14:10:00,64.96,65.08,64.83,65.08,24368.0,59.7203,59.8306,59.6008,59.8306,24368.0
2021-02-22 14:20:00,65.06,65.08,64.99,65.05,6112.0,59.8122,59.8306,59.7479,59.803,6112.0
2021-02-22 14:30:00,65.05,65.13,65.02,65.11,13678.0,59.803,59.8766,59.7755,59.8582,13678.0
2021-02-22 14:40:00,65.11,65.11,64.61,64.7,44752.0,59.8582,59.8582,59.3985,59.4813,44752.0
2021-02-22 14:50:00,64.74,64.74,64.35,64.41,15194.0,59.518,59.518,59.1595,59.2147,15194.0
2021-02-22 15:00:00,64.36,64.36,63.88,63.88,36028.0,59.1687,59.1687,58.7274,58.7274,36028.0
2021-02-22 15:10:00,63.83,63.87,63.62,63.82,27328.0,58.6814,58.7182,58.4884,58.6722,27328.0
2021-02-22 15:20:00,63.83,63.94,63.67,63.75,29134.0,58.6814,58.7826,58.5343,58.6079,29134.0
2021-02-22 15:30:00,63.73,63.84,63.52,63.65,46936.0,58.5895,58.6906,58.3964,58.516,46936.0
2021-02-22 15:40:00,63.65,63.76,63.55,63.67,45936.0,58.516,58.6171,58.424,58.5343,45936.0
2021-02-22 15:50:00,63.29,63.8,63.29,63.77,148416.0,58.185,58.6539,58.185,58.6263,148416.0
2021-02-23 09:30:00,62.95,62.95,60.65,61.24,135832.0,57.8724,57.8724,55.7579,56.3003,135832.0
2021-02-23 09:40:00,61.15,61.35,59.04,59.48,89196.0,56.2176,56.4015,54.2778,54.6823,89196.0
2021-02-23 09:50:00,59.42,61.42,59.16,61.42,113544.0,54.6272,56.4658,54.3881,56.4658,113544.0
2021-02-23 10:00:00,61.49,62.09,61.29,61.91,39996.0,56.5302,57.0818,56.3463,56.9163,39996.0
2021-02-23 10:10:00,61.91,62.05,61.23,61.35,58684.0,56.9163,57.045,56.2912,56.4015,58684.0
2021-02-23 10:20:00,61.49,62.29,61.49,62.29,15310.0,56.5302,57.2657,56.5302,57.2657,15310.0
2021-02-23 10:30:00,62.21,62.33,61.98,62.32,21528.0,57.1921,57.3024,56.9807,57.2932,21528.0
2021-02-23 10:40:00,62.45,62.82,62.45,62.72,36932.0,57.4127,57.7529,57.4127,57.661,36932.0
2021-02-23 10:50:00,62.77,63.09,62.47,63.02,46730.0,57.7069,58.0011,57.4311,57.9368,46730.0
2021-02-23 11:00:00,63.18,63.41,62.95,63.41,24250.0,58.0839,58.2953,57.8724,58.2953,24250.0
2021-02-23 11:10:00,63.44,63.47,62.77,62.87,57762.0,58.3229,58.3505,57.7069,57.7989,57762.0
2021-02-23 11:20:00,62.89,62.89,62.59,62.71,22178.0,57.8173,57.8173,57.5415,57.6518,22178.0
2021-02-23 11:30:00,62.66,62.96,62.6,62.87,21856.0,57.6058,57.8816,57.5506,57.7989,21856.0
2021-02-23 11:40:00,62.85,62.85,62.21,62.45,58318.0,57.7805,57.7805,57.1921,57.4127,58318.0
2021-02-23 11:50:00,62.45,62.77,62.45,62.51,10470.0,57.4127,57.7069,57.4127,57.4679,10470.0
2021-02-23 12:00:00,62.49,62.54,62.16,62.16,29542.0,57.4495,57.4955,57.1461,57.1461,29542.0
2021-02-23 12:10:00,62.22,62.52,62.09,62.52,22806.0,57.2013,57.4771,57.0818,57.4771,22806.0
2021-02-23 12:20:00,62.53,62.64,62.32,62.63,14668.0,57.4863,57.5874,57.2932,57.5782,14668.0
2021-02-23 12:30:00,62.63,62.99,62.62,62.63,25924.0,57.5782,57.9092,57.569,57.5782,25924.0
2021-02-23 12:40:00,62.67,62.93,62.51,62.89,32784.0,57.615,57.854,57.4679,57.8173,32784.0
2021-02-23 12:50:00,62.93,63.18,62.83,62.91,15518.0,57.854,58.0839,57.7621,57.8356,15518.0
2021-02-23 13:00:00,62.77,63.17,62.77,63.09,34446.0,57.7069,58.0747,57.7069,58.0011,34446.0
2021-02-23 13:10:00,63.06,63.35,63.0,63.08,58320.0,57.9735,58.2402,57.9184,57.9919,58320.0
2021-02-23 13:20:00,63.02,63.31,62.95,63.3,15400.0,57.9368,58.2034,57.8724,58.1942,15400.0
2021-02-23 13:30:00,63.29,63.32,63.1,63.13,8894.0,58.185,58.2126,58.0103,58.0379,8894.0
2021-02-23 13:40:00,63.13,63.38,63.02,63.38,26486.0,58.0379,58.2677,57.9368,58.2677,26486.0
2021-02-23 13:50:00,63.38,63.55,63.24,63.49,10356.0,58.2677,58.424,58.139,58.3689,10356.0
2021-02-23 14:00:00,63.49,63.82,63.44,63.72,70778.0,58.3689,58.6722,58.3229,58.5803,70778.0
2021-02-23 14:10:00,63.79,63.87,63.59,63.59,10800.0,58.6447,58.7182,58.4608,58.4608,10800.0
2021-02-23 14:20:00,63.65,63.77,63.6,63.68,11652.0,58.516,58.6263,58.47,58.5435,11652.0
2021-02-23 14:30:00,63.63,63.72,63.35,63.48,13846.0,58.4976,58.5803,58.2402,58.3597,13846.0
2021-02-23 14:40:00,63.47,63.65,63.47,63.52,10856.0,58.3505,58.516,58.3505,58.3964,10856.0
2021-02-23 14:50:00,63.57,63.85,63.48,63.85,22510.0,58.4424,58.6998,58.3597,58.6998,22510.0
2021-02-23 15:00:00,63.79,64.05,63.74,64.05,23010.0,58.6447,58.8837,58.5987,58.8837,23010.0
2021-02-23 15:10:00,64.06,64.25,63.95,64.25,18382.0,58.8929,59.0676,58.7918,59.0676,18382.0
2021-02-23 15:20:00,64.25,64.52,64.11,64.41,44074.0,59.0676,59.3158,58.9389,59.2147,44074.0
2021-02-23 15:30:00,64.45,64.49,64.19,64.32,45176.0,59.2514,59.2882,59.0124,59.1319,45176.0
2021-02-23 15:40:00,64.32,64.5,64.24,64.38,57538.0,59.1319,59.2974,59.0584,59.1871,57538.0
2021-02-23 15:50:00,64.33,64.46,64.27,64.3,148780.0,59.1411,59.2606,59.0859,59.1135,148780.0
2021-02-24 09:30:00,64.65,64.91,63.74,64.21,64620.0,59.4353,59.6743,58.5987,59.0308,64620.0
2021-02-24 09:40:00,64.36,64.62,63.79,63.92,36138.0,59.1687,59.4077,58.6447,58.7642,36138.0
2021-02-24 09:50:00,64.25,64.25,63.52,63.85,77302.0,59.0676,59.0676,58.3964,58.6998,77302.0
2021-02-24 10:00:00,63.85,64.03,62.41,62.41,67236.0,58.6998,58.8653,57.376,57.376,67236.0
2021-02-24 10:10:00,62.41,63.06,62.24,62.97,114560.0,57.376,57.9735,57.2197,57.8908,114560.0
2021-02-24 10:20:00,62.97,63.04,62.54,62.6,107566.0,57.8908,57.9552,57.4955,57.5506,107566.0
2021-02-24 10:30:00,62.56,62.87,62.23,62.61,74438.0,57.5139,57.7989,57.2105,57.5598,74438.0
2021-02-24 10:40:00,62.69,63.03,62.58,62.97,36984.0,57.6334,57.946,57.5323,57.8908,36984.0
2021-02-24 10:50:00,63.0,63.68,62.93,63.58,25414.0,57.9184,58.5435,57.854,58.4516,25414.0
2021-02-24 11:00:00,63.6,64.11,63.4,64.07,33456.0,58.47,58.9389,58.2861,58.9021,33456.0
2021-02-24 11:10:00,64.07,64.1,63.52,63.53,22112.0,58.9021,58.9297,58.3964,58.4056,22112.0
2021-02-24 11:20:00,63.54,63.74,63.39,63.63,10658.0,58.4148,58.5987,58.2769,58.4976,10658.0
2021-02-24 11:30:00,63.68,63.88,63.58,63.58,12574.0,58.5435,58.7274,58.4516,58.4516,12574.0
2021-02-24 11:40:00,63.54,63.54,63.04,63.38,28324.0,58.4148,58.4148,57.9552,58.2677,28324.0
2021-02-24 11:50:00,63.38,63.39,63.16,63.29,21544.0,58.2677,58.2769,58.0655,58.185,21544.0
2021-02-24 12:00:00,63.32,63.63,63.3,63.63,15122.0,58.2126,58.4976,58.1942,58.4976,15122.0
2021-02-24 12:10:00,63.6,63.77,63.58,63.66,15224.0,58.47,58.6263,58.4516,58.5251,15224.0
2021-02-24 12:20:00,63.66,63.78,63.56,63.69,15946.0,58.5251,58.6355,58.4332,58.5527,15946.0
2021-02-24 12:30:00,63.79,63.97,63.71,63.97,12876.0,58.6447,58.8101,58.5711,58.8101,12876.0
2021-02-24 12:40:00,63.93,63.98,63.75,63.84,16180.0,58.7734,58.8193,58.6079,58.6906,16180.0
2021-02-24 12:50:00,63.88,63.97,63.73,63.73,11266.0,58.7274,58.8101,58.5895,58.5895,11266.0
2021-02-24 13:00:00,63.74,63.88,63.64,63.88,32316.0,58.5987,58.7274,58.5068,58.7274,32316.0
2021-02-24 13:10:00,63.85,64.04,63.84,64.03,11274.0,58.6998,58.8745,58.6906,58.8653,11274.0
2021-02-24 13:20:00,63.99,64.09,63.96,64.06,18158.0,58.8285,58.9205,58.801,58.8929,18158.0
2021-02-24 13:30:00,64.03,64.21,64.02,64.16,21352.0,58.8653,59.0308,58.8561,58.9848,21352.0
2021-02-24 13:40:00,64.18,64.22,64.03,64.14,20812.0,59.0032,59.04,58.8653,58.9664,20812.0
2021-02-24 13:50:00,64.16,64.16,63.79,63.87,27456.0,58.9848,58.9848,58.6447,58.7182,27456.0
2021-02-24 14:00:00,63.88,63.9,63.7,63.77,23054.0,58.7274,58.7458,58.5619,58.6263,23054.0
2021-02-24 14:10:00,63.79,63.82,63.58,63.63,14450.0,58.6447,58.6722,58.4516,58.4976,14450.0
2021-02-24 14:20:00,63.63,63.69,63.45,63.69,50952.0,58.4976,58.5527,58.3321,58.5527,50952.0
2021-02-24 14:30:00,63.7,63.79,63.55,63.62,15272.0,58.5619,58.6447,58.424,58.4884,15272.0
2021-02-24 14:40:00,63.65,63.69,63.49,63.58,18278.0,58.516,58.5527,58.3689,58.4516,18278.0
2021-02-24 14:50:00,63.54,63.63,63.42,63.59,15042.0,58.4148,58.4976,58.3045,58.4608,15042.0
2021-02-24 15:00:00,63.55,63.9,63.55,63.84,22392.0,58.424,58.7458,58.424,58.6906,22392.0
2021-02-24 15:10:00,63.8,63.99,63.6,63.96,20172.0,58.6539,58.8285,58.47,58.801,20172.0
2021-02-24 15:20:00,63.92,64.08,63.83,64.08,25084.0,58.7642,58.9113,58.6814,58.9113,25084.0
2021-02-24 15:30:00,64.08,64.3,64.07,64.3,38180.0,58.9113,59.1135,58.9021,59.1135,38180.0
2021-02-24 15:40:00,64.3,64.53,64.17,64.49,50136.0,59.1135,59.325,58.994,59.2882,50136.0
2021-02-24 15:50:00,64.41,64.66,64.41,64.54,150928.0,59.2147,59.4445,59.2147,59.3342,150928.0
2021-02-25 09:30:00,64.45,65.76,63.83,65.58,119780.0,59.2514,60.4558,58.6814,60.2903,119780.0
2021-02-25 09:40:00,65.57,65.57,64.59,64.85,30622.0,60.2811,60.2811,59.3801,59.6192,30622.0
2021-02-25 09:50:00,65.0,65.69,64.47,65.52,33044.0,59.7571,60.3914,59.2698,60.2351,33044.0
2021-02-25 10:00:00,65.6,66.05,65.42,65.86,80406.0,60.3087,60.7224,60.1432,60.5477,80406.0
2021-02-25 10:10:00,65.85,65.97,65.04,65.23,50682.0,60.5385,60.6488,59.7938,59.9685,50682.0
2021-02-25 10:20:00,65.24,65.56,65.22,65.55,37816.0,59.9777,60.2719,59.9593,60.2627,37816.0
2021-02-25 10:30:00,65.57,65.8,65.33,65.42,64946.0,60.2811,60.4925,60.0604,60.1432,64946.0
2021-02-25 10:40:00,65.33,65.87,65.29,65.63,69776.0,60.0604,60.5569,60.0237,60.3362,69776.0
2021-02-25 10:50:00,65.57,66.21,65.57,66.21,41288.0,60.2811,60.8695,60.2811,60.8695,41288.0
2021-02-25 11:00:00,66.21,66.68,66.14,66.44,36734.0,60.8695,61.3016,60.8051,61.0809,36734.0
2021-02-25 11:10:00,66.57,66.57,66.1,66.46,91646.0,61.2004,61.2004,60.7683,61.0993,91646.0
2021-02-25 11:20:00,66.44,66.71,66.31,66.51,55428.0,61.0809,61.3291,60.9614,61.1453,55428.0
2021-02-25 11:30:00,66.56,66.76,66.23,66.23,32336.0,61.1912,61.3751,60.8879,60.8879,32336.0
2021-02-25 11:40:00,66.18,66.29,65.51,65.61,33104.0,60.8419,60.943,60.2259,60.3179,33104.0
2021-02-25 11:50:00,65.64,65.77,65.47,65.69,14214.0,60.3454,60.465,60.1892,60.3914,14214.0
2021-02-25 12:00:00,65.71,65.72,65.39,65.46,22032.0,60.4098,60.419,60.1156,60.18,22032.0
2021-02-25 12:10:00,65.27,65.89,65.23,65.72,48846.0,60.0053,60.5753,59.9685,60.419,48846.0
2021-02-25 12:20:00,65.81,65.81,65.1,65.11,22380.0,60.5017,60.5017,59.849,59.8582,22380.0
2021-02-25 12:30:00,65.22,65.29,64.79,65.26,38294.0,59.9593,60.0237,59.564,59.9961,38294.0
2021-02-25 12:40:00,65.5,65.5,64.94,65.25,23432.0,60.2167,60.2167,59.7019,59.9869,23432.0
2021-02-25 12:50:00,65.17,65.17,64.6,64.86,21336.0,59.9134,59.9134,59.3893,59.6284,21336.0
2021-02-25 13:00:00,64.69,64.89,64.45,64.89,14936.0,59.4721,59.6559,59.2514,59.6559,14936.0
2021-02-25 13:10:00,64.89,65.16,64.79,65.13,23510.0,59.6559,59.9042,59.564,59.8766,23510.0
2021-02-25 13:20:00,65.2,65.51,64.97,65.14,33364.0,59.9409,60.2259,59.7295,59.8858,33364.0
2021-02-25 13:30:00,65.26,65.3,64.85,65.3,15930.0,59.9961,60.0329,59.6192,60.0329,15930.0
2021-02-25 13:40:00,65.19,65.33,65.06,65.16,13592.0,59.9317,60.0604,59.8122,59.9042,13592.0
2021-02-25 13:50:00,65.22,65.22,64.56,64.91,21228.0,59.9593,59.9593,59.3526,59.6743,21228.0
2021-02-25 14:00:00,65.02,65.29,64.89,65.27,18030.0,59.7755,60.0237,59.6559,60.0053,18030.0
2021-02-25 14:10:00,65.11,65.46,65.11,65.33,10888.0,59.8582,60.18,59.8582,60.0604,10888.0
2021-02-25 14:20:00,65.45,65.61,65.24,65.61,18898.0,60.1708,60.3179,59.9777,60.3179,18898.0
2021-02-25 14:30:00,65.55,65.63,65.33,65.41,42286.0,60.2627,60.3362,60.0604,60.134,42286.0
2021-02-25 14:40:00,65.32,65.45,65.2,65.21,12960.0,60.0513,60.1708,59.9409,59.9501,12960.0
2021-02-25 14:50:00,65.24,65.35,64.98,65.22,21998.0,59.9777,60.0788,59.7387,59.9593,21998.0
2021-02-25 15:00:00,65.07,65.46,64.7,64.7,28100.0,59.8214,60.18,59.4813,59.4813,28100.0
2021-02-25 15:10:00,64.7,65.03,64.62,64.81,43996.0,59.4813,59.7846,59.4077,59.5824,43996.0
2021-02-25 15:20:00,64.94,64.94,64.48,64.59,39210.0,59.7019,59.7019,59.279,59.3801,39210.0
2021-02-25 15:30:00,64.6,64.94,63.95,64.31,73548.0,59.3893,59.7019,58.7918,59.1227,73548.0
2021-02-25 15:40:00,64.22,64.61,63.99,64.48,79904.0,59.04,59.3985,58.8285,59.279,79904.0
2021-02-25 15:50:00,64.39,64.45,63.93,64.14,172100.0,59.1963,59.2514,58.7734,58.9664,172100.0
2021-02-26 09:30:00,64.41,65.47,64.41,65.22,30594.0,59.2147,60.1892,59.2147,59.9593,30594.0
2021-02-26 09:40:00,65.75,65.99,65.19,65.35,17710.0,60.4466,60.6672,59.9317,60.0788,17710.0
2021-02-26 09:50:00,65.46,65.47,64.41,64.63,47786.0,60.18,60.1892,59.2147,59.4169,47786.0
2021-02-26 10:00:00,64.67,64.99,64.4,64.76,42348.0,59.4537,59.7479,59.2055,59.5364,42348.0
2021-02-26 10:10:00,64.7,65.0,64.53,64.91,52074.0,59.4813,59.7571,59.325,59.6743,52074.0
2021-02-26 10:20:00,64.92,64.94,64.22,64.27,25222.0,59.6835,59.7019,59.04,59.0859,25222.0
2021-02-26 10:30:00,64.25,65.12,64.21,65.03,30890.0,59.0676,59.8674,59.0308,59.7846,30890.0
2021-02-26 10:40:00,65.05,65.61,65.02,65.61,26682.0,59.803,60.3179,59.7755,60.3179,26682.0
2021-02-26 10:50:00,65.52,65.79,65.28,65.42,25174.0,60.2351,60.4833,60.0145,60.1432,25174.0
2021-02-26 11:00:00,65.62,65.74,65.32,65.71,24514.0,60.3271,60.4374,60.0513,60.4098,24514.0
2021-02-26 11:10:00,65.66,65.72,64.95,64.95,26594.0,60.3638,60.419,59.7111,59.7111,26594.0
2021-02-26 11:20:00,64.83,65.3,64.83,65.25,24824.0,59.6008,60.0329,59.6008,59.9869,24824.0
2021-02-26 11:30:00,65.27,65.79,65.27,65.74,6840.0,60.0053,60.4833,60.0053,60.4374,6840.0
2021-02-26 11:40:00,65.72,66.05,65.69,65.78,46740.0,60.419,60.7224,60.3914,60.4741,46740.0
2021-02-26 11:50:00,65.73,65.86,65.42,65.86,18784.0,60.4282,60.5477,60.1432,60.5477,18784.0
2021-02-26 12:00:00,65.91,66.0,65.56,65.86,13800.0,60.5937,60.6764,60.2719,60.5477,13800.0
2021-02-26 12:10:00,65.97,66.04,65.83,65.97,11402.0,60.6488,60.7132,60.5201,60.6488,11402.0
2021-02-26 12:20:00,65.96,66.11,65.88,66.02,18400.0,60.6396,60.7775,60.5661,60.6948,18400.0
2021-02-26 12:30:00,66.07,66.25,66.01,66.15,15020.0,60.7408,60.9062,60.6856,60.8143,15020.0
2021-02-26 12:40:00,66.08,66.08,65.83,65.92,11010.0,60.75,60.75,60.5201,60.6029,11010.0
2021-02-26 12:50:00,65.91,66.46,65.56,65.64,52460.0,60.5937,61.0993,60.2719,60.3454,52460.0
2021-02-26 13:00:00,65.69,65.86,65.39,65.86,22336.0,60.3914,60.5477,60.1156,60.5477,22336.0
2021-02-26 13:10:00,65.86,65.86,65.6,65.72,16368.0,60.5477,60.5477,60.3087,60.419,16368.0
2021-02-26 13:20:00,65.76,65.83,65.6,65.6,6536.0,60.4558,60.5201,60.3087,60.3087,6536.0
2021-02-26 13:30:00,65.66,65.72,65.32,65.36,13678.0,60.3638,60.419,60.0513,60.088,13678.0
2021-02-26 13:40:00,65.4,65.88,65.2,65.36,20170.0,60.1248,60.5661,59.9409,60.088,20170.0
2021-02-26 13:50:00,65.29,65.57,65.26,65.27,13528.0,60.0237,60.2811,59.9961,60.0053,13528.0
2021-02-26 14:00:00,65.34,65.67,65.19,65.36,11862.0,60.0696,60.373,59.9317,60.088,11862.0
2021-02-26 14:10:00,65.31,65.57,65.17,65.17,16494.0,60.0421,60.2811,59.9134,59.9134,16494.0
2021-02-26 14:20:00,65.09,65.81,65.09,65.81,35222.0,59.8398,60.5017,59.8398,60.5017,35222.0
2021-02-26 14:30:00,65.78,65.97,65.63,65.81,13878.0,60.4741,60.6488,60.3362,60.5017,13878.0
2021-02-26 14:40:00,65.78,66.05,65.66,66.05,16800.0,60.4741,60.7224,60.3638,60.7224,16800.0
2021-02-26 14:50:00,66.0,66.07,65.9,65.92,12912.0,60.6764,60.7408,60.5845,60.6029,12912.0
2021-02-26 15:00:00,65.98,66.22,65.98,66.15,16372.0,60.658,60.8787,60.658,60.8143,16372.0
2021-02-26 15:10:00,66.22,66.33,65.93,66.3,21608.0,60.8787,60.9798,60.612,60.9522,21608.0
2021-02-26 15:20:00,66.27,66.38,66.08,66.08,53788.0,60.9246,61.0258,60.75,60.75,53788.0
2021-02-26 15:30:00,66.08,66.31,65.94,65.97,76508.0,60.75,60.9614,60.6212,60.6488,76508.0
2021-02-26 15:40:00,65.91,66.36,65.89,66.36,71558.0,60.5937,61.0074,60.5753,61.0074,71558.0
2021-02-26 15:50:00,66.35,66.35,65.61,65.61,292174.0,60.9982,60.9982,60.3179,60.3179,292174.0
2021-03-01 09:30:00,66.91,67.58,66.67,66.78,52778.0,61.513,62.129,61.2924,61.3935,52778.0
2021-03-01 09:40:00,66.64,66.97,66.0,66.29,30630.0,61.2648,61.5682,60.6764,60.943,30630.0
2021-03-01 09:50:00,66.19,66.84,66.14,66.71,50992.0,60.8511,61.4486,60.8051,61.3291,50992.0
2021-03-01 10:00:00,66.76,67.42,66.64,67.25,67562.0,61.3751,61.9819,61.2648,61.8256,67562.0
2021-03-01 10:10:00,67.22,67.89,67.17,67.89,87826.0,61.798,62.414,61.752,62.414,87826.0
2021-03-01 10:20:00,67.82,67.86,67.19,67.24,84898.0,62.3496,62.3864,61.7704,61.8164,84898.0
2021-03-01 10:30:00,67.28,67.4,66.97,67.27,19316.0,61.8532,61.9635,61.5682,61.844,19316.0
2021-03-01 10:40:00,67.31,67.64,67.24,67.64,15046.0,61.8807,62.1841,61.8164,62.1841,15046.0
2021-03-01 10:50:00,67.58,67.96,67.48,67.95,20092.0,62.129,62.4783,62.037,62.4691,20092.0
2021-03-01 11:00:00,67.96,68.13,67.71,68.07,21082.0,62.4783,62.6346,62.2485,62.5794,21082.0
2021-03-01 11:10:00,68.07,68.32,68.07,68.14,23846.0,62.5794,62.8093,62.5794,62.6438,23846.0
2021-03-01 11:20:00,68.17,68.17,67.58,67.95,29142.0,62.6714,62.6714,62.129,62.4691,29142.0
2021-03-01 11:30:00,67.92,68.25,67.8,68.25,29300.0,62.4415,62.7449,62.3312,62.7449,29300.0
2021-03-01 11:40:00,68.17,68.36,68.14,68.3,16878.0,62.6714,62.846,62.6438,62.7909,16878.0
2021-03-01 11:50:00,68.31,68.41,68.16,68.21,16896.0,62.8001,62.892,62.6622,62.7081,16896.0
2021-03-01 12:00:00,68.17,68.21,67.97,68.03,35484.0,62.6714,62.7081,62.4875,62.5427,35484.0
2021-03-01 12:10:00,68.03,68.11,67.76,67.96,16804.0,62.5427,62.6162,62.2944,62.4783,16804.0
2021-03-01 12:20:00,67.96,67.96,67.61,67.8,14356.0,62.4783,62.4783,62.1565,62.3312,14356.0
2021-03-01 12:30:00,67.81,68.21,67.81,67.94,61512.0,62.3404,62.7081,62.3404,62.4599,61512.0
2021-03-01 12:40:00,67.94,68.03,67.8,67.99,9476.0,62.4599,62.5427,62.3312,62.5059,9476.0
2021-03-01 12:50:00,68.06,68.11,67.58,67.78,12214.0,62.5702,62.6162,62.129,62.3128,12214.0
2021-03-01 13:00:00,67.78,67.8,67.5,67.64,13826.0,62.3128,62.3312,62.0554,62.1841,13826.0
2021-03-01 13:10:00,67.71,67.71,67.47,67.49,12380.0,62.2485,62.2485,62.0278,62.0462,12380.0
2021-03-01 13:20:00,67.57,67.66,67.46,67.66,8938.0,62.1198,62.2025,62.0186,62.2025,8938.0
2021-03-01 13:30:00,67.63,67.7,67.5,67.58,15172.0,62.1749,62.2393,62.0554,62.129,15172.0
2021-03-01 13:40:00,67.61,67.72,67.22,67.29,12084.0,62.1565,62.2577,61.798,61.8624,12084.0
2021-03-01 13:50:00,67.3,67.32,66.88,66.95,36230.0,61.8715,61.8899,61.4854,61.5498,36230.0
2021-03-01 14:00:00,67.02,67.33,67.01,67.11,16686.0,61.6141,61.8991,61.6049,61.6969,16686.0
2021-03-01 14:10:00,67.13,67.33,66.89,67.29,27030.0,61.7153,61.8991,61.4946,61.8624,27030.0
2021-03-01 14:20:00,67.33,67.75,67.33,67.66,36206.0,61.8991,62.2852,61.8991,62.2025,36206.0
2021-03-01 14:30:00,67.64,67.94,67.55,67.66,36748.0,62.1841,62.4599,62.1014,62.2025,36748.0
2021-03-01 14:40:00,67.64,67.77,67.54,67.63,20682.0,62.1841,62.3036,62.0922,62.1749,20682.0
2021-03-01 14:50:00,67.62,67.97,67.61,67.86,18958.0,62.1657,62.4875,62.1565,62.3864,18958.0
2021-03-01 15:00:00,67.85,67.98,67.73,67.73,12674.0,62.3772,62.4967,62.2669,62.2669,12674.0
2021-03-01 15:10:00,67.77,67.8,67.46,67.58,21642.0,62.3036,62.3312,62.0186,62.129,21642.0
2021-03-01 15:20:00,67.59,67.75,67.52,67.72,26738.0,62.1382,62.2852,62.0738,62.2577,26738.0
2021-03-01 15:30:00,67.75,67.86,67.45,67.52,33908.0,62.2852,62.3864,62.0094,62.0738,33908.0
2021-03-01 15:40:00,67.57,67.66,67.4,67.57,39498.0,62.1198,62.2025,61.9635,62.1198,39498.0
2021-03-01 15:50:00,67.52,67.71,67.43,67.71,138062.0,62.0738,62.2485,61.9911,62.2485,138062.0
2021-03-02 09:30:00,67.94,68.65,67.93,68.5,53166.0,62.4599,63.1127,62.4507,62.9748,53166.0
2021-03-02 09:40:00,68.58,68.92,68.06,68.34,21386.0,63.0483,63.3609,62.5702,62.8277,21386.0
2021-03-02 09:50:00,68.56,69.19,68.48,69.17,24178.0,63.0299,63.6091,62.9564,63.5907,24178.0
2021-03-02 10:00:00,69.28,69.89,69.14,69.89,35532.0,63.6918,64.2526,63.5631,64.2526,35532.0
2021-03-02 10:10:00,69.94,70.07,69.03,69.8,70260.0,64.2986,64.4181,63.462,64.1699,70260.0
2021-03-02 10:20:00,69.81,69.81,69.26,69.47,69998.0,64.1791,64.1791,63.6735,63.8665,69998.0
2021-03-02 10:30:00,69.36,69.59,68.5,68.61,136672.0,63.7654,63.9768,62.9748,63.0759,136672.0
2021-03-02 10:40:00,68.54,68.63,68.01,68.28,129368.0,63.0115,63.0943,62.5243,62.7725,129368.0
2021-03-02 10:50:00,68.27,68.55,67.71,68.46,66988.0,62.7633,63.0207,62.2485,62.938,66988.0
2021-03-02 11:00:00,68.37,68.64,68.14,68.52,15164.0,62.8552,63.1035,62.6438,62.9931,15164.0
2021-03-02 11:10:00,68.61,68.61,68.2,68.4,19798.0,63.0759,63.0759,62.699,62.8828,19798.0
2021-03-02 11:20:00,68.45,68.52,68.02,68.31,11560.0,62.9288,62.9931,62.5335,62.8001,11560.0
2021-03-02 11:30:00,68.41,68.41,68.15,68.17,7000.0,62.892,62.892,62.653,62.6714,7000.0
2021-03-02 11:40:00,68.08,68.08,67.7,67.94,26570.0,62.5886,62.5886,62.2393,62.4599,26570.0
2021-03-02 11:50:00,67.95,68.07,67.92,68.0,10442.0,62.4691,62.5794,62.4415,62.5151,10442.0
2021-03-02 12:00:00,67.95,68.0,67.66,67.69,69616.0,62.4691,62.5151,62.2025,62.2301,69616.0
2021-03-02 12:10:00,67.72,67.73,67.41,67.52,17962.0,62.2577,62.2669,61.9727,62.0738,17962.0
2021-03-02 12:20:00,67.46,67.78,67.46,67.75,26912.0,62.0186,62.3128,62.0186,62.2852,26912.0
2021-03-02 12:30:00,67.72,67.8,67.63,67.79,8232.0,62.2577,62.3312,62.1749,62.322,8232.0
2021-03-02 12:40:00,67.83,68.01,67.66,67.66,10896.0,62.3588,62.5243,62.2025,62.2025,10896.0
2021-03-02 12:50:00,67.67,67.8,67.52,67.52,22622.0,62.2117,62.3312,62.0738,62.0738,22622.0
2021-03-02 13:00:00,67.61,67.78,67.56,67.77,14522.0,62.1565,62.3128,62.1106,62.3036,14522.0
2021-03-02 13:10:00,67.78,67.79,67.49,67.5,10072.0,62.3128,62.322,62.0462,62.0554,10072.0
2021-03-02 13:20:00,67.46,67.7,67.42,67.69,26972.0,62.0186,62.2393,61.9819,62.2301,26972.0
2021-03-02 13:30:00,67.8,68.01,67.71,67.97,21078.0,62.3312,62.5243,62.2485,62.4875,21078.0
2021-03-02 13:40:00,67.99,67.99,67.74,67.92,31786.0,62.5059,62.5059,62.2761,62.4415,31786.0
2021-03-02 13:50:00,67.91,67.95,67.56,67.56,7884.0,62.4323,62.4691,62.1106,62.1106,7884.0
2021-03-02 14:00:00,67.59,67.82,67.54,67.71,46708.0,62.1382,62.3496,62.0922,62.2485,46708.0
2021-03-02 14:10:00,67.52,67.77,67.42,67.52,27060.0,62.0738,62.3036,61.9819,62.0738,27060.0
2021-03-02 14:20:00,67.53,67.79,67.5,67.59,22054.0,62.083,62.322,62.0554,62.1382,22054.0
2021-03-02 14:30:00,67.61,67.98,67.61,67.97,24326.0,62.1565,62.4967,62.1565,62.4875,24326.0
2021-03-02 14:40:00,67.96,67.97,67.61,67.76,24170.0,62.4783,62.4875,62.1565,62.2944,24170.0
2021-03-02 14:50:00,67.76,68.0,67.63,67.63,27506.0,62.2944,62.5151,62.1749,62.1749,27506.0
2021-03-02 15:00:00,67.76,67.83,67.61,67.79,18940.0,62.2944,62.3588,62.1565,62.322,18940.0
2021-03-02 15:10:00,67.79,67.92,67.46,67.46,56302.0,62.322,62.4415,62.0186,62.0186,56302.0
2021-03-02 15:20:00,67.43,67.49,67.16,67.37,24950.0,61.9911,62.0462,61.7428,61.9359,24950.0
2021-03-02 15:30:00,67.36,67.68,67.22,67.33,34932.0,61.9267,62.2209,61.798,61.8991,34932.0
2021-03-02 15:40:00,67.32,67.74,67.3,67.74,100952.0,61.8899,62.2761,61.8715,62.2761,100952.0
2021-03-02 15:50:00,67.72,67.9,67.39,67.86,225664.0,62.2577,62.4231,61.9543,62.3864,225664.0
2021-03-03 09:30:00,68.08,68.8,67.54,67.67,70370.0,62.5886,63.2506,62.0922,62.2117,70370.0
2021-03-03 09:40:00,67.68,68.1,66.67,68.1,30718.0,62.2209,62.607,61.2924,62.607,30718.0
2021-03-03 09:50:00,68.14,68.17,67.32,67.61,18790.0,62.6438,62.6714,61.8899,62.1565,18790.0
2021-03-03 10:00:00,67.7,67.96,67.4,67.83,17412.0,62.2393,62.4783,61.9635,62.3588,17412.0
2021-03-03 10:10:00,67.67,67.81,66.36,66.58,55458.0,62.2117,62.3404,61.0074,61.2096,55458.0
2021-03-03 10:20:00,66.45,66.99,66.36,66.96,41682.0,61.0901,61.5865,61.0074,61.559,41682.0
2021-03-03 10:30:00,66.81,67.07,66.63,66.88,36632.0,61.4211,61.6601,61.2556,61.4854,36632.0
2021-03-03 10:40:00,66.83,67.28,66.7,66.96,22564.0,61.4395,61.8532,61.3199,61.559,22564.0
2021-03-03 10:50:00,67.03,67.44,66.88,67.36,40244.0,61.6233,62.0003,61.4854,61.9267,40244.0
2021-03-03 11:00:00,67.44,67.95,67.44,67.74,48198.0,62.0003,62.4691,62.0003,62.2761,48198.0
2021-03-03 11:10:00,67.74,67.89,67.56,67.72,19706.0,62.2761,62.414,62.1106,62.2577,19706.0
2021-03-03 11:20:00,67.89,67.95,67.72,67.88,21648.0,62.414,62.4691,62.2577,62.4048,21648.0
2021-03-03 11:30:00,67.85,67.91,67.42,67.43,14040.0,62.3772,62.4323,61.9819,61.9911,14040.0
2021-03-03 11:40:00,67.5,67.54,67.31,67.38,42184.0,62.0554,62.0922,61.8807,61.9451,42184.0
2021-03-03 11:50:00,67.32,67.74,67.3,67.56,21314.0,61.8899,62.2761,61.8715,62.1106,21314.0
2021-03-03 12:00:00,67.54,67.58,67.39,67.42,27546.0,62.0922,62.129,61.9543,61.9819,27546.0
2021-03-03 12:10:00,67.35,67.39,66.96,67.03,20548.0,61.9175,61.9543,61.559,61.6233,20548.0
2021-03-03 12:20:00,66.95,67.22,66.86,67.0,16490.0,61.5498,61.798,61.467,61.5957,16490.0
2021-03-03 12:30:00,67.04,67.18,66.98,67.07,13928.0,61.6325,61.7612,61.5774,61.6601,13928.0
2021-03-03 12:40:00,67.04,67.51,67.04,67.51,15342.0,61.6325,62.0646,61.6325,62.0646,15342.0
2021-03-03 12:50:00,67.55,67.55,67.3,67.38,29508.0,62.1014,62.1014,61.8715,61.9451,29508.0
2021-03-03 13:00:00,67.36,67.44,67.01,67.02,22926.0,61.9267,62.0003,61.6049,61.6141,22926.0
2021-03-03 13:10:00,67.06,67.39,66.97,67.28,16898.0,61.6509,61.9543,61.5682,61.8532,16898.0
2021-03-03 13:20:00,67.23,67.33,67.17,67.2,8000.0,61.8072,61.8991,61.752,61.7796,8000.0
2021-03-03 13:30:00,67.19,67.19,66.9,67.11,54282.0,61.7704,61.7704,61.5038,61.6969,54282.0
2021-03-03 13:40:00,66.92,66.97,66.61,66.64,19020.0,61.5222,61.5682,61.2372,61.2648,19020.0
2021-03-03 13:50:00,66.64,66.83,66.45,66.53,53328.0,61.2648,61.4395,61.0901,61.1637,53328.0
2021-03-03 14:00:00,66.52,66.57,66.02,66.23,21748.0,61.1545,61.2004,60.6948,60.8879,21748.0
2021-03-03 14:10:00,66.19,66.42,66.13,66.17,17920.0,60.8511,61.0625,60.7959,60.8327,17920.0
2021-03-03 14:20:00,66.17,66.21,65.69,65.88,47394.0,60.8327,60.8695,60.3914,60.5661,47394.0
2021-03-03 14:30:00,65.88,66.05,65.78,66.05,77736.0,60.5661,60.7224,60.4741,60.7224,77736.0
2021-03-03 14:40:00,65.98,66.23,65.96,66.17,30058.0,60.658,60.8879,60.6396,60.8327,30058.0
2021-03-03 14:50:00,66.19,66.39,66.06,66.39,10918.0,60.8511,61.0349,60.7316,61.0349,10918.0
2021-03-03 15:00:00,66.36,67.21,66.36,66.96,76822.0,61.0074,61.7888,61.0074,61.559,76822.0
2021-03-03 15:10:00,67.0,67.34,66.98,67.14,33476.0,61.5957,61.9083,61.5774,61.7245,33476.0
2021-03-03 15:20:00,67.06,67.26,66.98,67.18,36724.0,61.6509,61.8348,61.5774,61.7612,36724.0
2021-03-03 15:30:00,67.14,67.25,66.92,66.96,47948.0,61.7245,61.8256,61.5222,61.559,47948.0
2021-03-03 15:40:00,66.92,66.94,66.36,66.36,108736.0,61.5222,61.5406,61.0074,61.0074,108736.0
2021-03-03 15:50:00,66.33,66.46,66.14,66.27,198704.0,60.9798,61.0993,60.8051,60.9246,198704.0
2021-03-04 09:30:00,65.68,66.26,65.56,66.25,25394.0,60.3822,60.9154,60.2719,60.9062,25394.0
2021-03-04 09:40:00,66.1,66.22,65.73,65.76,26004.0,60.7683,60.8787,60.4282,60.4558,26004.0
2021-03-04 09:50:00,65.58,65.67,64.55,64.71,35638.0,60.2903,60.373,59.3434,59.4905,35638.0
2021-03-04 10:00:00,64.54,64.86,63.44,63.44,44886.0,59.3342,59.6284,58.3229,58.3229,44886.0
2021-03-04 10:10:00,63.5,64.02,63.27,63.4,33394.0,58.3781,58.8561,58.1666,58.2861,33394.0
2021-03-04 10:20:00,63.41,63.96,63.41,63.74,47958.0,58.2953,58.801,58.2953,58.5987,47958.0
2021-03-04 10:30:00,63.74,64.0,63.58,63.93,30150.0,58.5987,58.8377,58.4516,58.7734,30150.0
2021-03-04 10:40:00,63.88,64.5,63.73,64.42,28506.0,58.7274,59.2974,58.5895,59.2238,28506.0
2021-03-04 10:50:00,64.36,64.91,64.08,64.67,34398.0,59.1687,59.6743,58.9113,59.4537,34398.0
2021-03-04 11:00:00,64.67,65.08,64.55,64.72,18498.0,59.4537,59.8306,59.3434,59.4996,18498.0
2021-03-04 11:10:00,64.8,64.86,64.22,64.55,29024.0,59.5732,59.6284,59.04,59.3434,29024.0
2021-03-04 11:20:00,64.55,64.61,63.98,64.05,31570.0,59.3434,59.3985,58.8193,58.8837,31570.0
2021-03-04 11:30:00,64.05,64.59,64.0,64.56,26150.0,58.8837,59.3801,58.8377,59.3526,26150.0
2021-03-04 11:40:00,64.46,64.97,64.44,64.77,18386.0,59.2606,59.7295,59.2422,59.5456,18386.0
2021-03-04 11:50:00,64.79,64.92,64.68,64.77,36850.0,59.564,59.6835,59.4629,59.5456,36850.0
2021-03-04 12:00:00,64.72,64.98,64.56,64.94,16452.0,59.4996,59.7387,59.3526,59.7019,16452.0
2021-03-04 12:10:00,64.98,64.99,64.37,64.63,29620.0,59.7387,59.7479,59.1779,59.4169,29620.0
2021-03-04 12:20:00,64.67,64.67,63.99,64.03,37288.0,59.4537,59.4537,58.8285,58.8653,37288.0
2021-03-04 12:30:00,64.0,64.16,63.73,64.16,76042.0,58.8377,58.9848,58.5895,58.9848,76042.0
2021-03-04 12:40:00,64.17,64.33,63.79,63.85,30976.0,58.994,59.1411,58.6447,58.6998,30976.0
2021-03-04 12:50:00,63.81,63.92,63.15,63.34,60476.0,58.6631,58.7642,58.0563,58.231,60476.0
2021-03-04 13:00:00,63.33,63.45,62.54,62.88,48674.0,58.2218,58.3321,57.4955,57.8081,48674.0
2021-03-04 13:10:00,62.95,62.95,62.5,62.65,39890.0,57.8724,57.8724,57.4587,57.5966,39890.0
2021-03-04 13:20:00,62.64,63.13,62.49,63.0,42566.0,57.5874,58.0379,57.4495,57.9184,42566.0
2021-03-04 13:30:00,63.05,63.08,62.63,62.84,32552.0,57.9644,57.9919,57.5782,57.7713,32552.0
2021-03-04 13:40:00,62.79,62.81,62.1,62.22,30958.0,57.7253,57.7437,57.091,57.2013,30958.0
2021-03-04 13:50:00,62.09,62.15,61.73,61.73,47048.0,57.0818,57.1369,56.7508,56.7508,47048.0
2021-03-04 14:00:00,61.75,62.21,61.68,62.21,39670.0,56.7692,57.1921,56.7049,57.1921,39670.0
2021-03-04 14:10:00,62.17,62.21,61.87,61.99,36956.0,57.1553,57.1921,56.8795,56.9899,36956.0
2021-03-04 14:20:00,62.02,62.75,62.01,62.6,55726.0,57.0174,57.6886,57.0082,57.5506,55726.0
2021-03-04 14:30:00,62.59,62.98,62.52,62.74,29494.0,57.5415,57.9,57.4771,57.6794,29494.0
2021-03-04 14:40:00,62.73,63.25,62.69,63.25,26574.0,57.6702,58.1482,57.6334,58.1482,26574.0
2021-03-04 14:50:00,63.35,63.35,62.86,63.19,59754.0,58.2402,58.2402,57.7897,58.0931,59754.0
2021-03-04 15:00:00,63.18,63.4,62.78,62.79,75008.0,58.0839,58.2861,57.7161,57.7253,75008.0
2021-03-04 15:10:00,62.74,62.83,62.46,62.55,51254.0,57.6794,57.7621,57.4219,57.5047,51254.0
2021-03-04 15:20:00,62.5,62.79,62.46,62.75,54690.0,57.4587,57.7253,57.4219,57.6886,54690.0
2021-03-04 15:30:00,62.72,63.02,62.63,62.9,90116.0,57.661,57.9368,57.5782,57.8265,90116.0
2021-03-04 15:40:00,62.9,63.27,62.89,63.09,67072.0,57.8265,58.1666,57.8173,58.0011,67072.0
2021-03-04 15:50:00,63.12,63.28,62.98,63.24,131422.0,58.0287,58.1758,57.9,58.139,131422.0
2021-03-05 09:30:00,63.24,64.08,61.38,61.47,114610.0,58.139,58.9113,56.4291,56.5118,114610.0
2021-03-05 09:40:00,61.72,62.49,61.4,62.1,27684.0,56.7416,57.4495,56.4474,57.091,27684.0
2021-03-05 09:50:00,62.25,62.25,61.22,61.71,32212.0,57.2289,57.2289,56.282,56.7324,32212.0
2021-03-05 10:00:00,61.73,62.38,61.66,61.96,32796.0,56.7508,57.3484,56.6865,56.9623,32796.0
2021-03-05 10:10:00,62.13,62.15,61.27,61.67,36704.0,57.1186,57.1369,56.3279,56.6957,36704.0
2021-03-05 10:20:00,61.7,61.7,60.78,60.87,30024.0,56.7232,56.7232,55.8775,55.9602,30024.0
2021-03-05 10:30:00,60.91,61.35,60.59,61.06,78554.0,55.997,56.4015,55.7028,56.1349,78554.0
2021-03-05 10:40:00,61.02,61.62,61.02,61.42,33830.0,56.0981,56.6497,56.0981,56.4658,33830.0
2021-03-05 10:50:00,61.45,62.25,61.45,62.15,67124.0,56.4934,57.2289,56.4934,57.1369,67124.0
2021-03-05 11:00:00,62.16,62.16,60.63,60.99,98386.0,57.1461,57.1461,55.7396,56.0705,98386.0
2021-03-05 11:10:00,60.99,61.36,60.67,60.94,45120.0,56.0705,56.4107,55.7763,56.0245,45120.0
2021-03-05 11:20:00,60.99,61.01,60.01,60.51,47102.0,56.0705,56.0889,55.1696,55.6292,47102.0
2021-03-05 11:30:00,60.66,61.37,60.56,61.37,18240.0,55.7671,56.4199,55.6752,56.4199,18240.0
2021-03-05 11:40:00,61.26,61.87,61.12,61.6,29140.0,56.3187,56.8795,56.19,56.6313,29140.0
2021-03-05 11:50:00,61.54,62.13,61.46,62.06,19138.0,56.5761,57.1186,56.5026,57.0542,19138.0
2021-03-05 12:00:00,62.08,62.1,61.69,61.97,31338.0,57.0726,57.091,56.7141,56.9715,31338.0
2021-03-05 12:10:00,61.83,62.12,61.77,62.01,46060.0,56.8428,57.1094,56.7876,57.0082,46060.0
2021-03-05 12:20:00,61.99,62.99,61.95,62.91,45246.0,56.9899,57.9092,56.9531,57.8356,45246.0
2021-03-05 12:30:00,62.86,63.02,62.65,63.0,16722.0,57.7897,57.9368,57.5966,57.9184,16722.0
2021-03-05 12:40:00,62.94,63.09,62.81,62.98,46168.0,57.8632,58.0011,57.7437,57.9,46168.0
2021-03-05 12:50:00,62.96,63.03,62.73,62.98,27320.0,57.8816,57.946,57.6702,57.9,27320.0
2021-03-05 13:00:00,62.99,63.18,62.66,63.02,26972.0,57.9092,58.0839,57.6058,57.9368,26972.0
2021-03-05 13:10:00,62.92,63.45,62.81,63.38,16200.0,57.8448,58.3321,57.7437,58.2677,16200.0
2021-03-05 13:20:00,63.45,63.6,63.2,63.38,19690.0,58.3321,58.47,58.1023,58.2677,19690.0
2021-03-05 13:30:00,63.49,63.68,63.19,63.68,55642.0,58.3689,58.5435,58.0931,58.5435,55642.0
2021-03-05 13:40:00,63.66,63.82,63.57,63.69,39788.0,58.5251,58.6722,58.4424,58.5527,39788.0
2021-03-05 13:50:00,63.66,63.75,63.05,63.49,32198.0,58.5251,58.6079,57.9644,58.3689,32198.0
2021-03-05 14:00:00,63.55,63.68,63.09,63.09,15006.0,58.424,58.5435,58.0011,58.0011,15006.0
2021-03-05 14:10:00,63.11,63.39,63.07,63.1,21250.0,58.0195,58.2769,57.9827,58.0103,21250.0
2021-03-05 14:20:00,63.23,63.51,63.15,63.41,19538.0,58.1298,58.3872,58.0563,58.2953,19538.0
2021-03-05 14:30:00,63.38,63.64,63.27,63.27,33002.0,58.2677,58.5068,58.1666,58.1666,33002.0
2021-03-05 14:40:00,63.32,63.35,63.11,63.35,38752.0,58.2126,58.2402,58.0195,58.2402,38752.0
2021-03-05 14:50:00,63.35,63.71,63.23,63.66,42420.0,58.2402,58.5711,58.1298,58.5251,42420.0
2021-03-05 15:00:00,63.67,63.7,63.41,63.49,29528.0,58.5343,58.5619,58.2953,58.3689,29528.0
2021-03-05 15:10:00,63.52,63.8,63.34,63.59,55982.0,58.3964,58.6539,58.231,58.4608,55982.0
2021-03-05 15:20:00,63.56,63.77,63.56,63.77,21512.0,58.4332,58.6263,58.4332,58.6263,21512.0
2021-03-05 15:30:00,63.74,63.88,63.58,63.88,33266.0,58.5987,58.7274,58.4516,58.7274,33266.0
2021-03-05 15:40:00,63.87,63.99,63.74,63.88,35802.0,58.7182,58.8285,58.5987,58.7274,35802.0
2021-03-05 15:50:00,63.91,64.14,63.79,63.99,151270.0,58.755,58.9664,58.6447,58.8285,151270.0
2021-03-08 09:30:00,64.25,64.9,63.64,64.62,47070.0,59.0676,59.6651,58.5068,59.4077,47070.0
2021-03-08 09:40:00,64.75,65.83,64.7,65.01,49982.0,59.5272,60.5201,59.4813,59.7663,49982.0
2021-03-08 09:50:00,65.45,65.6,64.77,65.33,26234.0,60.1708,60.3087,59.5456,60.0604,26234.0
2021-03-08 10:00:00,65.42,65.64,65.08,65.53,21252.0,60.1432,60.3454,59.8306,60.2443,21252.0
2021-03-08 10:10:00,65.58,65.66,65.17,65.5,13674.0,60.2903,60.3638,59.9134,60.2167,13674.0
2021-03-08 10:20:00,65.48,65.59,65.23,65.5,32718.0,60.1983,60.2995,59.9685,60.2167,32718.0
2021-03-08 10:30:00,65.5,65.86,65.38,65.63,42694.0,60.2167,60.5477,60.1064,60.3362,42694.0
2021-03-08 10:40:00,65.63,66.14,65.63,65.86,45802.0,60.3362,60.8051,60.3362,60.5477,45802.0
2021-03-08 10:50:00,65.86,66.04,65.53,65.87,42906.0,60.5477,60.7132,60.2443,60.5569,42906.0
2021-03-08 11:00:00,66.01,66.6,66.01,66.46,34322.0,60.6856,61.228,60.6856,61.0993,34322.0
2021-03-08 11:10:00,66.38,66.48,66.15,66.41,16248.0,61.0258,61.1177,60.8143,61.0533,16248.0
2021-03-08 11:20:00,66.46,66.9,66.3,66.39,17412.0,61.0993,61.5038,60.9522,61.0349,17412.0
2021-03-08 11:30:00,66.33,66.33,65.86,65.97,37832.0,60.9798,60.9798,60.5477,60.6488,37832.0
2021-03-08 11:40:00,65.86,66.05,65.61,65.94,24748.0,60.5477,60.7224,60.3179,60.6212,24748.0
2021-03-08 11:50:00,65.77,66.07,65.61,65.61,9176.0,60.465,60.7408,60.3179,60.3179,9176.0
2021-03-08 12:00:00,65.68,66.02,65.67,65.95,11488.0,60.3822,60.6948,60.373,60.6304,11488.0
2021-03-08 12:10:00,65.89,65.91,65.53,65.58,13752.0,60.5753,60.5937,60.2443,60.2903,13752.0
2021-03-08 12:20:00,65.57,66.04,65.57,65.88,6620.0,60.2811,60.7132,60.2811,60.5661,6620.0
2021-03-08 12:30:00,65.86,66.1,65.75,65.8,20512.0,60.5477,60.7683,60.4466,60.4925,20512.0
2021-03-08 12:40:00,65.85,66.2,65.72,66.2,24788.0,60.5385,60.8603,60.419,60.8603,24788.0
2021-03-08 12:50:00,66.14,66.33,65.83,65.83,17828.0,60.8051,60.9798,60.5201,60.5201,17828.0
2021-03-08 13:00:00,65.92,66.09,65.86,65.86,6982.0,60.6029,60.7591,60.5477,60.5477,6982.0
2021-03-08 13:10:00,65.96,66.35,65.84,66.17,11460.0,60.6396,60.9982,60.5293,60.8327,11460.0
2021-03-08 13:20:00,66.09,66.28,66.0,66.2,8116.0,60.7591,60.9338,60.6764,60.8603,8116.0
2021-03-08 13:30:00,66.17,66.24,65.75,65.86,19258.0,60.8327,60.897,60.4466,60.5477,19258.0
2021-03-08 13:40:00,65.79,65.8,65.24,65.5,23522.0,60.4833,60.4925,59.9777,60.2167,23522.0
2021-03-08 13:50:00,65.5,65.5,65.09,65.27,18202.0,60.2167,60.2167,59.8398,60.0053,18202.0
2021-03-08 14:00:00,65.23,65.6,65.23,65.6,16702.0,59.9685,60.3087,59.9685,60.3087,16702.0
2021-03-08 14:10:00,65.59,65.89,65.54,65.75,13704.0,60.2995,60.5753,60.2535,60.4466,13704.0
2021-03-08 14:20:00,65.79,66.02,65.59,65.97,12446.0,60.4833,60.6948,60.2995,60.6488,12446.0
2021-03-08 14:30:00,65.96,66.0,65.73,65.73,11136.0,60.6396,60.6764,60.4282,60.4282,11136.0
2021-03-08 14:40:00,65.72,65.79,65.33,65.36,12632.0,60.419,60.4833,60.0604,60.088,12632.0
2021-03-08 14:50:00,65.33,65.54,65.28,65.38,17362.0,60.0604,60.2535,60.0145,60.1064,17362.0
2021-03-08 15:00:00,65.33,65.36,64.95,64.95,13254.0,60.0604,60.088,59.7111,59.7111,13254.0
2021-03-08 15:10:00,64.92,65.2,64.92,65.0,21858.0,59.6835,59.9409,59.6835,59.7571,21858.0
2021-03-08 15:20:00,64.99,65.71,64.99,65.42,30664.0,59.7479,60.4098,59.7479,60.1432,30664.0
2021-03-08 15:30:00,65.44,66.0,65.44,65.99,40446.0,60.1616,60.6764,60.1616,60.6672,40446.0
2021-03-08 15:40:00,65.92,66.1,65.66,65.94,34562.0,60.6029,60.7683,60.3638,60.6212,34562.0
2021-03-08 15:50:00,65.81,65.98,65.63,65.74,83204.0,60.5017,60.658,60.3362,60.4374,83204.0
2021-03-09 09:30:00,66.7,66.7,65.7,66.26,41264.0,61.3199,61.3199,60.4006,60.9154,41264.0
2021-03-09 09:40:00,65.89,66.26,65.39,66.11,14724.0,60.5753,60.9154,60.1156,60.7775,14724.0
2021-03-09 09:50:00,66.33,66.97,66.23,66.84,36186.0,60.9798,61.5682,60.8879,61.4486,36186.0
2021-03-09 10:00:00,66.77,66.84,65.94,65.95,25966.0,61.3843,61.4486,60.6212,60.6304,25966.0
2021-03-09 10:10:00,65.92,66.39,65.72,66.25,80634.0,60.6029,61.0349,60.419,60.9062,80634.0
2021-03-09 10:20:00,66.31,66.42,66.02,66.3,26618.0,60.9614,61.0625,60.6948,60.9522,26618.0
2021-03-09 10:30:00,66.03,66.11,65.76,65.89,26562.0,60.704,60.7775,60.4558,60.5753,26562.0
2021-03-09 10:40:00,65.85,66.17,65.53,65.53,41450.0,60.5385,60.8327,60.2443,60.2443,41450.0
2021-03-09 10:50:00,65.47,65.67,65.04,65.36,49240.0,60.1892,60.373,59.7938,60.088,49240.0
2021-03-09 11:00:00,65.36,65.75,65.3,65.55,47960.0,60.088,60.4466,60.0329,60.2627,47960.0
2021-03-09 11:10:00,65.47,65.81,65.31,65.79,23414.0,60.1892,60.5017,60.0421,60.4833,23414.0
2021-03-09 11:20:00,65.85,65.85,65.4,65.56,22780.0,60.5385,60.5385,60.1248,60.2719,22780.0
2021-03-09 11:30:00,65.61,65.7,65.47,65.69,17994.0,60.3179,60.4006,60.1892,60.3914,17994.0
2021-03-09 11:40:00,65.69,65.8,65.42,65.44,24840.0,60.3914,60.4925,60.1432,60.1616,24840.0
2021-03-09 11:50:00,65.51,65.58,65.29,65.34,22426.0,60.2259,60.2903,60.0237,60.0696,22426.0
2021-03-09 12:00:00,65.38,65.49,65.33,65.45,24560.0,60.1064,60.2075,60.0604,60.1708,24560.0
2021-03-09 12:10:00,65.48,65.57,65.31,65.31,22172.0,60.1983,60.2811,60.0421,60.0421,22172.0
2021-03-09 12:20:00,65.3,65.49,65.28,65.34,17260.0,60.0329,60.2075,60.0145,60.0696,17260.0
2021-03-09 12:30:00,65.33,65.7,65.3,65.66,34302.0,60.0604,60.4006,60.0329,60.3638,34302.0
2021-03-09 12:40:00,65.66,65.76,65.35,65.39,44896.0,60.3638,60.4558,60.0788,60.1156,44896.0
2021-03-09 12:50:00,65.4,65.48,65.33,65.38,15174.0,60.1248,60.1983,60.0604,60.1064,15174.0
2021-03-09 13:00:00,65.3,65.54,65.28,65.35,24774.0,60.0329,60.2535,60.0145,60.0788,24774.0
2021-03-09 13:10:00,65.4,65.56,65.19,65.22,25472.0,60.1248,60.2719,59.9317,59.9593,25472.0
2021-03-09 13:20:00,65.25,65.36,65.01,65.14,24912.0,59.9869,60.088,59.7663,59.8858,24912.0
2021-03-09 13:30:00,65.16,65.42,65.11,65.22,17524.0,59.9042,60.1432,59.8582,59.9593,17524.0
2021-03-09 13:40:00,65.22,65.27,65.05,65.21,33074.0,59.9593,60.0053,59.803,59.9501,33074.0
2021-03-09 13:50:00,65.2,65.65,65.11,65.55,17122.0,59.9409,60.3546,59.8582,60.2627,17122.0
2021-03-09 14:00:00,65.64,65.81,65.63,65.71,22772.0,60.3454,60.5017,60.3362,60.4098,22772.0
2021-03-09 14:10:00,65.72,65.82,65.48,65.48,18630.0,60.419,60.5109,60.1983,60.1983,18630.0
2021-03-09 14:20:00,65.49,65.53,65.14,65.23,21910.0,60.2075,60.2443,59.8858,59.9685,21910.0
2021-03-09 14:30:00,65.26,65.37,65.14,65.21,35930.0,59.9961,60.0972,59.8858,59.9501,35930.0
2021-03-09 14:40:00,65.22,65.33,65.11,65.11,36250.0,59.9593,60.0604,59.8582,59.8582,36250.0
2021-03-09 14:50:00,65.15,65.33,64.86,65.03,47740.0,59.895,60.0604,59.6284,59.7846,47740.0
2021-03-09 15:00:00,64.98,65.48,64.96,65.42,32176.0,59.7387,60.1983,59.7203,60.1432,32176.0
2021-03-09 15:10:00,65.46,65.5,65.22,65.32,28522.0,60.18,60.2167,59.9593,60.0513,28522.0
2021-03-09 15:20:00,65.34,65.42,65.17,65.17,36708.0,60.0696,60.1432,59.9134,59.9134,36708.0
2021-03-09 15:30:00,65.17,65.28,65.0,65.2,23422.0,59.9134,60.0145,59.7571,59.9409,23422.0
2021-03-09 15:40:00,65.21,65.21,64.92,65.02,31654.0,59.9501,59.9501,59.6835,59.7755,31654.0
2021-03-09 15:50:00,65.0,65.17,64.57,64.58,176812.0,59.7571,59.9134,59.3617,59.3709,176812.0
2021-03-10 09:30:00,65.66,65.91,64.89,65.09,41114.0,60.3638,60.5937,59.6559,59.8398,41114.0
2021-03-10 09:40:00,65.09,65.83,64.6,65.76,43806.0,59.8398,60.5201,59.3893,60.4558,43806.0
2021-03-10 09:50:00,65.76,66.24,65.48,65.69,33160.0,60.4558,60.897,60.1983,60.3914,33160.0
2021-03-10 10:00:00,65.77,66.26,65.75,65.97,46712.0,60.465,60.9154,60.4466,60.6488,46712.0
2021-03-10 10:10:00,65.97,66.14,65.67,65.88,60460.0,60.6488,60.8051,60.373,60.5661,60460.0
2021-03-10 10:20:00,65.86,65.88,65.09,65.12,21722.0,60.5477,60.5661,59.8398,59.8674,21722.0
2021-03-10 10:30:00,65.13,65.64,65.13,65.49,21194.0,59.8766,60.3454,59.8766,60.2075,21194.0
2021-03-10 10:40:00,65.39,65.55,65.22,65.47,15562.0,60.1156,60.2627,59.9593,60.1892,15562.0
2021-03-10 10:50:00,65.33,65.45,65.13,65.31,21236.0,60.0604,60.1708,59.8766,60.0421,21236.0
2021-03-10 11:00:00,65.39,65.61,65.14,65.2,29160.0,60.1156,60.3179,59.8858,59.9409,29160.0
2021-03-10 11:10:00,65.19,65.49,65.09,65.11,33190.0,59.9317,60.2075,59.8398,59.8582,33190.0
2021-03-10 11:20:00,65.11,65.22,64.84,65.16,22208.0,59.8582,59.9593,59.61,59.9042,22208.0
2021-03-10 11:30:00,65.17,65.17,64.89,65.07,12862.0,59.9134,59.9134,59.6559,59.8214,12862.0
2021-03-10 11:40:00,65.0,65.11,64.64,64.81,17728.0,59.7571,59.8582,59.4261,59.5824,17728.0
2021-03-10 11:50:00,64.75,64.89,64.62,64.79,30070.0,59.5272,59.6559,59.4077,59.564,30070.0
2021-03-10 12:00:00,64.83,65.25,64.83,65.18,47104.0,59.6008,59.9869,59.6008,59.9225,47104.0
2021-03-10 12:10:00,65.17,65.38,64.96,65.04,52860.0,59.9134,60.1064,59.7203,59.7938,52860.0
2021-03-10 12:20:00,65.01,65.01,64.69,64.75,28466.0,59.7663,59.7663,59.4721,59.5272,28466.0
2021-03-10 12:30:00,64.8,65.01,64.79,64.92,41578.0,59.5732,59.7663,59.564,59.6835,41578.0
2021-03-10 12:40:00,64.96,65.36,64.88,65.31,26082.0,59.7203,60.088,59.6467,60.0421,26082.0
2021-03-10 12:50:00,65.33,65.48,65.25,65.42,15840.0,60.0604,60.1983,59.9869,60.1432,15840.0
2021-03-10 13:00:00,65.38,65.38,64.89,65.31,32008.0,60.1064,60.1064,59.6559,60.0421,32008.0
2021-03-10 13:10:00,65.33,65.53,65.27,65.42,12060.0,60.0604,60.2443,60.0053,60.1432,12060.0
2021-03-10 13:20:00,65.42,65.6,65.3,65.42,18098.0,60.1432,60.3087,60.0329,60.1432,18098.0
2021-03-10 13:30:00,65.52,65.58,65.23,65.3,11626.0,60.2351,60.2903,59.9685,60.0329,11626.0
2021-03-10 13:40:00,65.27,65.53,65.21,65.3,34210.0,60.0053,60.2443,59.9501,60.0329,34210.0
2021-03-10 13:50:00,65.24,65.74,65.22,65.57,15322.0,59.9777,60.4374,59.9593,60.2811,15322.0
2021-03-10 14:00:00,65.52,65.81,65.5,65.73,19816.0,60.2351,60.5017,60.2167,60.4282,19816.0
2021-03-10 14:10:00,65.75,66.12,65.71,66.06,38476.0,60.4466,60.7867,60.4098,60.7316,38476.0
2021-03-10 14:20:00,66.08,66.17,65.85,65.95,30780.0,60.75,60.8327,60.5385,60.6304,30780.0
2021-03-10 14:30:00,66.0,66.21,65.97,66.14,19630.0,60.6764,60.8695,60.6488,60.8051,19630.0
2021-03-10 14:40:00,66.19,66.39,65.97,66.37,55412.0,60.8511,61.0349,60.6488,61.0166,55412.0
2021-03-10 14:50:00,66.45,66.45,65.97,66.0,31290.0,61.0901,61.0901,60.6488,60.6764,31290.0
2021-03-10 15:00:00,65.95,66.09,65.77,65.83,16408.0,60.6304,60.7591,60.465,60.5201,16408.0
2021-03-10 15:10:00,65.82,66.02,65.82,65.9,22774.0,60.5109,60.6948,60.5109,60.5845,22774.0
2021-03-10 15:20:00,65.97,66.09,65.89,65.95,26548.0,60.6488,60.7591,60.5753,60.6304,26548.0
2021-03-10 15:30:00,65.91,66.06,65.87,66.05,42810.0,60.5937,60.7316,60.5569,60.7224,42810.0
2021-03-10 15:40:00,66.05,66.39,66.02,66.35,82708.0,60.7224,61.0349,60.6948,60.9982,82708.0
2021-03-10 15:50:00,66.33,66.39,66.06,66.38,250226.0,60.9798,61.0349,60.7316,61.0258,250226.0
2021-03-11 09:30:00,67.75,67.88,66.25,66.68,75312.0,62.2852,62.4048,60.9062,61.3016,75312.0
2021-03-11 09:40:00,66.97,67.31,66.5,67.19,16320.0,61.5682,61.8807,61.1361,61.7704,16320.0
2021-03-11 09:50:00,67.38,67.42,66.58,66.83,64844.0,61.9451,61.9819,61.2096,61.4395,64844.0
2021-03-11 10:00:00,66.92,67.32,66.92,67.29,13460.0,61.5222,61.8899,61.5222,61.8624,13460.0
2021-03-11 10:10:00,67.36,67.61,67.32,67.33,12064.0,61.9267,62.1565,61.8899,61.8991,12064.0
2021-03-11 10:20:00,67.3,68.0,67.17,67.79,23316.0,61.8715,62.5151,61.752,62.322,23316.0
2021-03-11 10:30:00,67.92,68.13,67.74,68.08,21178.0,62.4415,62.6346,62.2761,62.5886,21178.0
2021-03-11 10:40:00,68.09,68.26,67.98,68.11,21308.0,62.5978,62.7541,62.4967,62.6162,21308.0
2021-03-11 10:50:00,68.05,68.38,68.05,68.33,24302.0,62.561,62.8644,62.561,62.8185,24302.0
2021-03-11 11:00:00,68.31,68.38,68.08,68.08,17752.0,62.8001,62.8644,62.5886,62.5886,17752.0
2021-03-11 11:10:00,68.09,68.17,67.82,67.82,28652.0,62.5978,62.6714,62.3496,62.3496,28652.0
2021-03-11 11:20:00,67.86,68.06,67.61,67.72,27892.0,62.3864,62.5702,62.1565,62.2577,27892.0
2021-03-11 11:30:00,67.66,68.01,67.65,67.69,54288.0,62.2025,62.5243,62.1933,62.2301,54288.0
2021-03-11 11:40:00,67.67,67.67,67.42,67.58,18700.0,62.2117,62.2117,61.9819,62.129,18700.0
2021-03-11 11:50:00,67.6,67.61,67.04,67.04,22620.0,62.1473,62.1565,61.6325,61.6325,22620.0
2021-03-11 12:00:00,67.08,67.3,66.89,67.3,11990.0,61.6693,61.8715,61.4946,61.8715,11990.0
2021-03-11 12:10:00,67.31,67.36,67.07,67.12,19400.0,61.8807,61.9267,61.6601,61.7061,19400.0
2021-03-11 12:20:00,67.13,67.19,66.93,67.03,12966.0,61.7153,61.7704,61.5314,61.6233,12966.0
2021-03-11 12:30:00,67.07,67.18,66.96,67.09,14706.0,61.6601,61.7612,61.559,61.6785,14706.0
2021-03-11 12:40:00,67.03,67.25,66.99,67.15,20816.0,61.6233,61.8256,61.5865,61.7336,20816.0
2021-03-11 12:50:00,67.15,67.17,66.73,66.86,31820.0,61.7336,61.752,61.3475,61.467,31820.0
2021-03-11 13:00:00,66.85,66.94,66.75,66.78,32570.0,61.4578,61.5406,61.3659,61.3935,32570.0
2021-03-11 13:10:00,66.78,66.99,66.74,66.92,13158.0,61.3935,61.5865,61.3567,61.5222,13158.0
2021-03-11 13:20:00,66.95,67.05,66.84,66.92,13806.0,61.5498,61.6417,61.4486,61.5222,13806.0
2021-03-11 13:30:00,66.97,67.12,66.97,67.04,13646.0,61.5682,61.7061,61.5682,61.6325,13646.0
2021-03-11 13:40:00,67.06,67.1,66.83,67.1,18482.0,61.6509,61.6877,61.4395,61.6877,18482.0
2021-03-11 13:50:00,67.08,67.19,66.97,66.98,22832.0,61.6693,61.7704,61.5682,61.5774,22832.0
2021-03-11 14:00:00,66.98,67.46,66.98,67.32,20482.0,61.5774,62.0186,61.5774,61.8899,20482.0
2021-03-11 14:10:00,67.33,67.45,67.24,67.35,26094.0,61.8991,62.0094,61.8164,61.9175,26094.0
2021-03-11 14:20:00,67.36,67.56,67.35,67.42,24320.0,61.9267,62.1106,61.9175,61.9819,24320.0
2021-03-11 14:30:00,67.45,67.49,67.14,67.28,21944.0,62.0094,62.0462,61.7245,61.8532,21944.0
2021-03-11 14:40:00,67.27,67.4,67.13,67.13,14014.0,61.844,61.9635,61.7153,61.7153,14014.0
2021-03-11 14:50:00,67.16,67.31,67.16,67.3,15690.0,61.7428,61.8807,61.7428,61.8715,15690.0
2021-03-11 15:00:00,67.3,67.46,67.28,67.43,24898.0,61.8715,62.0186,61.8532,61.9911,24898.0
2021-03-11 15:10:00,67.39,67.39,67.22,67.26,15042.0,61.9543,61.9543,61.798,61.8348,15042.0
2021-03-11 15:20:00,67.26,67.34,67.19,67.24,25766.0,61.8348,61.9083,61.7704,61.8164,25766.0
2021-03-11 15:30:00,67.23,67.45,67.23,67.41,33006.0,61.8072,62.0094,61.8072,61.9727,33006.0
2021-03-11 15:40:00,67.41,67.48,67.27,67.27,53968.0,61.9727,62.037,61.844,61.844,53968.0
2021-03-11 15:50:00,67.22,67.29,67.02,67.24,169166.0,61.798,61.8624,61.6141,61.8164,169166.0
2021-03-12 09:30:00,66.86,67.02,66.37,66.67,18036.0,61.467,61.6141,61.0166,61.2924,18036.0
2021-03-12 09:40:00,66.64,66.99,66.51,66.89,7694.0,61.2648,61.5865,61.1453,61.4946,7694.0
2021-03-12 09:50:00,66.83,67.31,66.77,67.3,15336.0,61.4395,61.8807,61.3843,61.8715,15336.0
2021-03-12 10:00:00,67.55,67.78,67.31,67.72,8012.0,62.1014,62.3128,61.8807,62.2577,8012.0
2021-03-12 10:10:00,67.55,67.86,67.17,67.17,20660.0,62.1014,62.3864,61.752,61.752,20660.0
2021-03-12 10:20:00,67.16,67.46,66.99,67.39,23612.0,61.7428,62.0186,61.5865,61.9543,23612.0
2021-03-12 10:30:00,67.33,67.47,67.07,67.39,31030.0,61.8991,62.0278,61.6601,61.9543,31030.0
2021-03-12 10:40:00,67.52,67.58,67.3,67.52,12258.0,62.0738,62.129,61.8715,62.0738,12258.0
2021-03-12 10:50:00,67.55,67.6,67.11,67.32,18088.0,62.1014,62.1473,61.6969,61.8899,18088.0
2021-03-12 11:00:00,67.33,67.5,67.09,67.49,11410.0,61.8991,62.0554,61.6785,62.0462,11410.0
2021-03-12 11:10:00,67.41,67.78,67.36,67.65,27020.0,61.9727,62.3128,61.9267,62.1933,27020.0
2021-03-12 11:20:00,67.78,68.02,67.69,67.79,16796.0,62.3128,62.5335,62.2301,62.322,16796.0
2021-03-12 11:30:00,67.8,67.83,67.22,67.47,15830.0,62.3312,62.3588,61.798,62.0278,15830.0
2021-03-12 11:40:00,67.53,67.61,67.35,67.47,12468.0,62.083,62.1565,61.9175,62.0278,12468.0
2021-03-12 11:50:00,67.48,67.8,67.48,67.67,16460.0,62.037,62.3312,62.037,62.2117,16460.0
2021-03-12 12:00:00,67.71,67.78,67.44,67.67,15488.0,62.2485,62.3128,62.0003,62.2117,15488.0
2021-03-12 12:10:00,67.56,67.74,67.5,67.69,10800.0,62.1106,62.2761,62.0554,62.2301,10800.0
2021-03-12 12:20:00,67.69,67.93,67.63,67.78,12774.0,62.2301,62.4507,62.1749,62.3128,12774.0
2021-03-12 12:30:00,67.86,67.92,67.64,67.8,13502.0,62.3864,62.4415,62.1841,62.3312,13502.0
2021-03-12 12:40:00,67.89,67.91,67.71,67.72,16432.0,62.414,62.4323,62.2485,62.2577,16432.0
2021-03-12 12:50:00,67.72,67.91,67.62,67.77,15562.0,62.2577,62.4323,62.1657,62.3036,15562.0
2021-03-12 13:00:00,67.74,68.1,67.72,68.1,14610.0,62.2761,62.607,62.2577,62.607,14610.0
2021-03-12 13:10:00,68.04,68.19,67.85,67.85,23186.0,62.5519,62.6898,62.3772,62.3772,23186.0
2021-03-12 13:20:00,67.93,68.11,67.87,68.11,12568.0,62.4507,62.6162,62.3956,62.6162,12568.0
2021-03-12 13:30:00,68.14,68.14,67.74,67.74,16490.0,62.6438,62.6438,62.2761,62.2761,16490.0
2021-03-12 13:40:00,67.75,67.82,67.42,67.46,13948.0,62.2852,62.3496,61.9819,62.0186,13948.0
2021-03-12 13:50:00,67.49,67.63,67.36,67.38,10398.0,62.0462,62.1749,61.9267,61.9451,10398.0
2021-03-12 14:00:00,67.42,67.47,67.26,67.45,13186.0,61.9819,62.0278,61.8348,62.0094,13186.0
2021-03-12 14:10:00,67.38,67.61,67.36,67.5,15638.0,61.9451,62.1565,61.9267,62.0554,15638.0
2021-03-12 14:20:00,67.55,67.64,67.48,67.54,15098.0,62.1014,62.1841,62.037,62.0922,15098.0
2021-03-12 14:30:00,67.55,67.7,67.53,67.62,17186.0,62.1014,62.2393,62.083,62.1657,17186.0
2021-03-12 14:40:00,67.6,67.72,67.57,67.64,8202.0,62.1473,62.2577,62.1198,62.1841,8202.0
2021-03-12 14:50:00,67.56,67.65,67.39,67.45,15842.0,62.1106,62.1933,61.9543,62.0094,15842.0
2021-03-12 15:00:00,67.44,67.54,67.25,67.53,15818.0,62.0003,62.0922,61.8256,62.083,15818.0
2021-03-12 15:10:00,67.47,67.48,67.37,67.41,7742.0,62.0278,62.037,61.9359,61.9727,7742.0
2021-03-12 15:20:00,67.38,67.51,67.28,67.37,13802.0,61.9451,62.0646,61.8532,61.9359,13802.0
2021-03-12 15:30:00,67.36,67.51,67.35,67.47,19886.0,61.9267,62.0646,61.9175,62.0278,19886.0
2021-03-12 15:40:00,67.49,67.63,67.47,67.55,24468.0,62.0462,62.1749,62.0278,62.1014,24468.0
2021-03-12 15:50:00,67.51,67.61,67.44,67.52,114632.0,62.0646,62.1565,62.0003,62.0738,114632.0
2021-03-15 09:30:00,68.49,70.32,68.17,70.06,116372.0,62.9656,64.6479,62.6714,64.4089,116372.0
2021-03-15 09:40:00,69.92,70.12,68.64,68.85,44334.0,64.2802,64.4641,63.1035,63.2965,44334.0
2021-03-15 09:50:00,69.03,69.03,68.26,68.5,31328.0,63.462,63.462,62.7541,62.9748,31328.0
2021-03-15 10:00:00,68.45,68.83,68.01,68.1,26294.0,62.9288,63.2781,62.5243,62.607,26294.0
2021-03-15 10:10:00,68.2,68.67,68.19,68.39,18844.0,62.699,63.131,62.6898,62.8736,18844.0
2021-03-15 10:20:00,68.5,68.91,68.36,68.78,23694.0,62.9748,63.3517,62.846,63.2322,23694.0
2021-03-15 10:30:00,68.73,69.13,68.73,68.89,25930.0,63.1862,63.5539,63.1862,63.3333,25930.0
2021-03-15 10:40:00,69.0,69.46,69.0,69.3,48394.0,63.4344,63.8573,63.4344,63.7102,48394.0
2021-03-15 10:50:00,69.26,69.45,69.06,69.45,53546.0,63.6735,63.8481,63.4896,63.8481,53546.0
2021-03-15 11:00:00,69.39,69.45,68.51,68.66,37882.0,63.793,63.8481,62.9839,63.1218,37882.0
2021-03-15 11:10:00,68.67,68.86,68.46,68.53,31376.0,63.131,63.3057,62.938,63.0023,31376.0
2021-03-15 11:20:00,68.57,68.89,68.47,68.52,25420.0,63.0391,63.3333,62.9472,62.9931,25420.0
2021-03-15 11:30:00,68.48,68.66,68.36,68.66,26150.0,62.9564,63.1218,62.846,63.1218,26150.0
2021-03-15 11:40:00,68.66,69.02,68.66,69.0,25988.0,63.1218,63.4528,63.1218,63.4344,25988.0
2021-03-15 11:50:00,69.03,69.13,68.9,68.95,16504.0,63.462,63.5539,63.3425,63.3885,16504.0
2021-03-15 12:00:00,68.95,69.43,68.95,69.41,21610.0,63.3885,63.8297,63.3885,63.8114,21610.0
2021-03-15 12:10:00,69.38,69.61,69.18,69.33,41064.0,63.7838,63.9952,63.5999,63.7378,41064.0
2021-03-15 12:20:00,69.4,69.4,69.22,69.31,10270.0,63.8022,63.8022,63.6367,63.7194,10270.0
2021-03-15 12:30:00,69.27,69.39,69.02,69.08,25818.0,63.6826,63.793,63.4528,63.508,25818.0
2021-03-15 12:40:00,69.07,69.08,68.85,68.85,21598.0,63.4988,63.508,63.2965,63.2965,21598.0
2021-03-15 12:50:00,68.85,69.0,68.6,68.7,28768.0,63.2965,63.4344,63.0667,63.1586,28768.0
2021-03-15 13:00:00,68.72,68.83,68.61,68.8,11846.0,63.177,63.2781,63.0759,63.2506,11846.0
2021-03-15 13:10:00,68.88,68.88,68.64,68.78,17630.0,63.3241,63.3241,63.1035,63.2322,17630.0
2021-03-15 13:20:00,68.78,68.85,68.64,68.66,32324.0,63.2322,63.2965,63.1035,63.1218,32324.0
2021-03-15 13:30:00,68.66,68.7,68.58,68.66,15148.0,63.1218,63.1586,63.0483,63.1218,15148.0
2021-03-15 13:40:00,68.64,68.9,68.64,68.74,23092.0,63.1035,63.3425,63.1035,63.1954,23092.0
2021-03-15 13:50:00,68.71,68.87,68.58,68.67,18584.0,63.1678,63.3149,63.0483,63.131,18584.0
2021-03-15 14:00:00,68.67,68.73,68.57,68.64,19052.0,63.131,63.1862,63.0391,63.1035,19052.0
2021-03-15 14:10:00,68.63,68.82,68.38,68.47,36146.0,63.0943,63.2689,62.8644,62.9472,36146.0
2021-03-15 14:20:00,68.5,68.66,68.42,68.53,36812.0,62.9748,63.1218,62.9012,63.0023,36812.0
2021-03-15 14:30:00,68.5,68.64,68.44,68.47,20326.0,62.9748,63.1035,62.9196,62.9472,20326.0
2021-03-15 14:40:00,68.51,68.61,68.5,68.58,23016.0,62.9839,63.0759,62.9748,63.0483,23016.0
2021-03-15 14:50:00,68.56,68.7,68.49,68.58,37874.0,63.0299,63.1586,62.9656,63.0483,37874.0
2021-03-15 15:00:00,68.63,68.71,68.42,68.53,26872.0,63.0943,63.1678,62.9012,63.0023,26872.0
2021-03-15 15:10:00,68.57,68.63,68.5,68.53,77818.0,63.0391,63.0943,62.9748,63.0023,77818.0
2021-03-15 15:20:00,68.54,68.63,68.4,68.57,45198.0,63.0115,63.0943,62.8828,63.0391,45198.0
2021-03-15 15:30:00,68.56,68.77,68.5,68.59,87186.0,63.0299,63.223,62.9748,63.0575,87186.0
2021-03-15 15:40:00,68.61,68.73,68.45,68.67,72968.0,63.0759,63.1862,62.9288,63.131,72968.0
2021-03-15 15:50:00,68.68,68.74,68.46,68.5,354076.0,63.1402,63.1954,62.938,62.9748,354076.0
2021-03-16 09:30:00,68.55,69.25,68.26,68.4,39440.0,63.0207,63.6643,62.7541,62.8828,39440.0
2021-03-16 09:40:00,68.33,68.73,68.22,68.67,25004.0,62.8185,63.1862,62.7173,63.131,25004.0
2021-03-16 09:50:00,68.64,69.11,68.49,69.08,36642.0,63.1035,63.5355,62.9656,63.508,36642.0
2021-03-16 10:00:00,69.08,69.25,68.61,68.64,29068.0,63.508,63.6643,63.0759,63.1035,29068.0
2021-03-16 10:10:00,68.56,68.8,68.35,68.46,38704.0,63.0299,63.2506,62.8369,62.938,38704.0
2021-03-16 10:20:00,68.46,68.8,68.42,68.68,41154.0,62.938,63.2506,62.9012,63.1402,41154.0
2021-03-16 10:30:00,68.74,69.0,68.58,69.0,26764.0,63.1954,63.4344,63.0483,63.4344,26764.0
2021-03-16 10:40:00,69.03,69.2,68.94,68.94,19834.0,63.462,63.6183,63.3793,63.3793,19834.0
2021-03-16 10:50:00,69.03,69.25,68.92,69.18,37824.0,63.462,63.6643,63.3609,63.5999,37824.0
2021-03-16 11:00:00,69.19,69.29,68.92,69.2,26514.0,63.6091,63.701,63.3609,63.6183,26514.0
2021-03-16 11:10:00,69.24,69.87,69.19,69.72,65864.0,63.6551,64.2342,63.6091,64.0963,65864.0
2021-03-16 11:20:00,69.73,69.85,69.64,69.67,25562.0,64.1055,64.2159,64.0228,64.0504,25562.0
2021-03-16 11:30:00,69.78,69.82,69.61,69.61,34064.0,64.1515,64.1883,63.9952,63.9952,34064.0
2021-03-16 11:40:00,69.67,69.72,69.5,69.55,19066.0,64.0504,64.0963,63.8941,63.9401,19066.0
2021-03-16 11:50:00,69.55,69.73,69.53,69.73,11848.0,63.9401,64.1055,63.9217,64.1055,11848.0
2021-03-16 12:00:00,69.74,69.94,69.69,69.89,22858.0,64.1147,64.2986,64.0688,64.2526,22858.0
2021-03-16 12:10:00,69.94,69.94,69.48,69.48,21382.0,64.2986,64.2986,63.8757,63.8757,21382.0
2021-03-16 12:20:00,69.39,69.39,69.06,69.14,18040.0,63.793,63.793,63.4896,63.5631,18040.0
2021-03-16 12:30:00,69.17,69.54,69.17,69.42,17134.0,63.5907,63.9309,63.5907,63.8205,17134.0
2021-03-16 12:40:00,69.43,69.76,69.43,69.6,15458.0,63.8297,64.1331,63.8297,63.986,15458.0
2021-03-16 12:50:00,69.71,70.08,69.71,70.02,75924.0,64.0872,64.4273,64.0872,64.3721,75924.0
2021-03-16 13:00:00,70.05,70.05,69.77,69.92,25554.0,64.3997,64.3997,64.1423,64.2802,25554.0
2021-03-16 13:10:00,69.88,70.05,69.75,69.88,17768.0,64.2434,64.3997,64.1239,64.2434,17768.0
2021-03-16 13:20:00,69.87,70.17,69.87,70.03,25616.0,64.2342,64.51,64.2342,64.3813,25616.0
2021-03-16 13:30:00,70.0,70.01,69.77,69.77,20464.0,64.3538,64.363,64.1423,64.1423,20464.0
2021-03-16 13:40:00,69.77,70.1,69.77,69.87,31424.0,64.1423,64.4457,64.1423,64.2342,31424.0
2021-03-16 13:50:00,69.84,69.94,69.61,69.61,20996.0,64.2067,64.2986,63.9952,63.9952,20996.0
2021-03-16 14:00:00,69.57,69.69,69.42,69.58,49562.0,63.9584,64.0688,63.8205,63.9676,49562.0
2021-03-16 14:10:00,69.54,70.0,69.53,69.99,112544.0,63.9309,64.3538,63.9217,64.3446,112544.0
2021-03-16 14:20:00,69.96,69.97,69.09,69.09,44440.0,64.317,64.3262,63.5172,63.5172,44440.0
2021-03-16 14:30:00,69.08,69.32,69.01,69.04,50886.0,63.508,63.7286,63.4436,63.4712,50886.0
2021-03-16 14:40:00,69.07,69.69,69.02,69.69,53438.0,63.4988,64.0688,63.4528,64.0688,53438.0
2021-03-16 14:50:00,69.67,69.74,69.39,69.64,34118.0,64.0504,64.1147,63.793,64.0228,34118.0
2021-03-16 15:00:00,69.64,69.89,69.49,69.78,33382.0,64.0228,64.2526,63.8849,64.1515,33382.0
2021-03-16 15:10:00,69.78,69.91,69.69,69.89,36558.0,64.1515,64.271,64.0688,64.2526,36558.0
2021-03-16 15:20:00,69.91,70.06,69.82,69.89,52770.0,64.271,64.4089,64.1883,64.2526,52770.0
2021-03-16 15:30:00,69.89,70.11,69.85,70.1,49746.0,64.2526,64.4549,64.2159,64.4457,49746.0
2021-03-16 15:40:00,70.1,70.1,69.63,69.63,108012.0,64.4457,64.4457,64.0136,64.0136,108012.0
2021-03-16 15:50:00,69.66,69.75,69.24,69.25,385108.0,64.0412,64.1239,63.6551,63.6643,385108.0
2021-03-17 09:30:00,68.75,69.88,68.51,68.78,73322.0,63.2046,64.2434,62.9839,63.2322,73322.0
2021-03-17 09:40:00,68.74,69.28,68.3,68.53,55892.0,63.1954,63.6918,62.7909,63.0023,55892.0
2021-03-17 09:50:00,68.72,68.86,68.42,68.65,26460.0,63.177,63.3057,62.9012,63.1127,26460.0
2021-03-17 10:00:00,68.63,68.75,68.36,68.65,41944.0,63.0943,63.2046,62.846,63.1127,41944.0
2021-03-17 10:10:00,68.73,68.73,68.16,68.16,34848.0,63.1862,63.1862,62.6622,62.6622,34848.0
2021-03-17 10:20:00,68.16,68.27,67.91,67.91,41896.0,62.6622,62.7633,62.4323,62.4323,41896.0
2021-03-17 10:30:00,68.01,68.12,67.63,67.83,108638.0,62.5243,62.6254,62.1749,62.3588,108638.0
2021-03-17 10:40:00,67.79,67.79,67.14,67.39,95780.0,62.322,62.322,61.7245,61.9543,95780.0
2021-03-17 10:50:00,67.38,67.84,67.35,67.66,30062.0,61.9451,62.368,61.9175,62.2025,30062.0
2021-03-17 11:00:00,67.66,67.73,67.26,67.58,28006.0,62.2025,62.2669,61.8348,62.129,28006.0
2021-03-17 11:10:00,67.55,67.94,67.53,67.87,25544.0,62.1014,62.4599,62.083,62.3956,25544.0
2021-03-17 11:20:00,67.97,68.41,67.72,68.41,150704.0,62.4875,62.892,62.2577,62.892,150704.0
2021-03-17 11:30:00,68.45,68.51,68.3,68.45,17664.0,62.9288,62.9839,62.7909,62.9288,17664.0
2021-03-17 11:40:00,68.47,68.54,68.24,68.26,26014.0,62.9472,63.0115,62.7357,62.7541,26014.0
2021-03-17 11:50:00,68.31,68.48,68.24,68.47,22592.0,62.8001,62.9564,62.7357,62.9472,22592.0
2021-03-17 12:00:00,68.45,68.71,68.44,68.66,27400.0,62.9288,63.1678,62.9196,63.1218,27400.0
2021-03-17 12:10:00,68.7,68.7,68.33,68.34,75694.0,63.1586,63.1586,62.8185,62.8277,75694.0
2021-03-17 12:20:00,68.3,68.4,68.05,68.13,29040.0,62.7909,62.8828,62.561,62.6346,29040.0
2021-03-17 12:30:00,68.12,68.26,68.1,68.2,9914.0,62.6254,62.7541,62.607,62.699,9914.0
2021-03-17 12:40:00,68.21,68.34,68.04,68.31,62390.0,62.7081,62.8277,62.5519,62.8001,62390.0
2021-03-17 12:50:00,68.3,68.33,68.03,68.16,22690.0,62.7909,62.8185,62.5427,62.6622,22690.0
2021-03-17 13:00:00,68.13,68.23,67.86,67.94,35418.0,62.6346,62.7265,62.3864,62.4599,35418.0
2021-03-17 13:10:00,67.91,68.05,67.86,68.04,31294.0,62.4323,62.561,62.3864,62.5519,31294.0
2021-03-17 13:20:00,68.0,68.06,67.77,67.77,17522.0,62.5151,62.5702,62.3036,62.3036,17522.0
2021-03-17 13:30:00,67.79,68.0,67.67,67.92,55636.0,62.322,62.5151,62.2117,62.4415,55636.0
2021-03-17 13:40:00,67.86,67.88,67.37,67.48,47972.0,62.3864,62.4048,61.9359,62.037,47972.0
2021-03-17 13:50:00,67.43,67.54,67.28,67.45,40868.0,61.9911,62.0922,61.8532,62.0094,40868.0
2021-03-17 14:00:00,67.5,68.35,67.5,68.28,54754.0,62.0554,62.8369,62.0554,62.7725,54754.0
2021-03-17 14:10:00,68.2,68.56,68.2,68.41,46024.0,62.699,63.0299,62.699,62.892,46024.0
2021-03-17 14:20:00,68.46,68.46,67.89,67.95,27938.0,62.938,62.938,62.414,62.4691,27938.0
2021-03-17 14:30:00,67.89,68.41,67.67,68.38,30804.0,62.414,62.892,62.2117,62.8644,30804.0
2021-03-17 14:40:00,68.38,68.57,68.33,68.33,39936.0,62.8644,63.0391,62.8185,62.8185,39936.0
2021-03-17 14:50:00,68.31,68.48,68.23,68.35,39572.0,62.8001,62.9564,62.7265,62.8369,39572.0
2021-03-17 15:00:00,68.38,68.62,68.38,68.58,38202.0,62.8644,63.0851,62.8644,63.0483,38202.0
2021-03-17 15:10:00,68.58,68.61,68.13,68.2,35256.0,63.0483,63.0759,62.6346,62.699,35256.0
2021-03-17 15:20:00,68.22,68.32,68.13,68.23,43932.0,62.7173,62.8093,62.6346,62.7265,43932.0
2021-03-17 15:30:00,68.24,68.24,67.64,67.73,90796.0,62.7357,62.7357,62.1841,62.2669,90796.0
2021-03-17 15:40:00,67.76,67.81,67.38,67.75,204470.0,62.2944,62.3404,61.9451,62.2852,204470.0
2021-03-17 15:50:00,67.72,68.18,67.61,68.16,301944.0,62.2577,62.6806,62.1565,62.6622,301944.0
2021-03-18 09:30:00,79.5,80.25,76.7,77.89,1066732.0,73.0875,73.777,70.5133,71.6073,1066732.0
2021-03-18 09:40:00,77.66,79.09,76.85,78.96,493366.0,71.3959,72.7106,70.6512,72.591,493366.0
2021-03-18 09:50:00,78.92,79.22,78.14,78.87,341820.0,72.5543,72.8301,71.8372,72.5083,341820.0
2021-03-18 10:00:00,78.88,79.94,78.26,79.83,507960.0,72.5175,73.492,71.9475,73.3909,507960.0
2021-03-18 10:10:00,79.82,80.83,79.57,80.53,418942.0,73.3817,74.3102,73.1518,74.0344,418942.0
2021-03-18 10:20:00,80.63,81.58,80.02,81.19,374186.0,74.1263,74.9997,73.5655,74.6412,374186.0
2021-03-18 10:30:00,81.22,81.81,80.5,81.42,253378.0,74.6687,75.2112,74.0068,74.8526,253378.0
2021-03-18 10:40:00,81.43,83.24,81.32,82.7,377692.0,74.8618,76.5258,74.7607,76.0294,377692.0
2021-03-18 10:50:00,82.77,83.89,82.63,83.3,518212.0,76.0937,77.1234,75.965,76.581,518212.0
2021-03-18 11:00:00,83.35,83.84,82.64,83.0,562088.0,76.6269,77.0774,75.9742,76.3052,562088.0
2021-03-18 11:10:00,83.0,83.0,81.78,82.02,382524.0,76.3052,76.3052,75.1836,75.4042,382524.0
2021-03-18 11:20:00,81.8,83.2,81.6,83.09,210394.0,75.202,76.489,75.0181,76.3879,210394.0
2021-03-18 11:30:00,83.09,83.47,82.32,82.4,216856.0,76.3879,76.7373,75.68,75.7536,216856.0
2021-03-18 11:40:00,82.52,82.78,81.87,82.53,160488.0,75.8639,76.1029,75.2663,75.8731,160488.0
2021-03-18 11:50:00,82.53,82.54,81.26,81.91,184738.0,75.8731,75.8823,74.7055,75.3031,184738.0
2021-03-18 12:00:00,81.89,82.91,81.42,82.7,104440.0,75.2847,76.2224,74.8526,76.0294,104440.0
2021-03-18 12:10:00,82.6,82.92,81.95,81.99,95122.0,75.9374,76.2316,75.3399,75.3766,95122.0
2021-03-18 12:20:00,82.0,82.14,81.67,81.9,86572.0,75.3858,75.5145,75.0825,75.2939,86572.0
2021-03-18 12:30:00,81.9,81.94,81.13,81.41,278160.0,75.2939,75.3307,74.586,74.8434,278160.0
2021-03-18 12:40:00,81.42,82.86,80.75,82.8,320364.0,74.8526,76.1765,74.2367,76.1213,320364.0
2021-03-18 12:50:00,82.71,83.08,82.14,82.25,176820.0,76.0386,76.3787,75.5145,75.6157,176820.0
2021-03-18 13:00:00,82.24,83.0,82.24,82.35,133394.0,75.6065,76.3052,75.6065,75.7076,133394.0
2021-03-18 13:10:00,82.35,82.82,82.07,82.69,51646.0,75.7076,76.1397,75.4502,76.0202,51646.0
2021-03-18 13:20:00,82.78,82.98,82.17,82.67,97216.0,76.1029,76.2868,75.5421,76.0018,97216.0
2021-03-18 13:30:00,82.39,82.73,82.19,82.5,75092.0,75.7444,76.057,75.5605,75.8455,75092.0
2021-03-18 13:40:00,82.59,82.71,81.69,81.83,91270.0,75.9282,76.0386,75.1008,75.2295,91270.0
2021-03-18 13:50:00,81.77,82.24,81.72,82.1,63794.0,75.1744,75.6065,75.1284,75.4778,63794.0
2021-03-18 14:00:00,81.96,82.44,81.92,82.37,46346.0,75.3491,75.7903,75.3123,75.726,46346.0
2021-03-18 14:10:00,82.33,82.45,81.97,82.17,69124.0,75.6892,75.7995,75.3583,75.5421,69124.0
2021-03-18 14:20:00,82.02,82.17,81.63,81.63,69502.0,75.4042,75.5421,75.0457,75.0457,69502.0
2021-03-18 14:30:00,81.66,81.72,81.04,81.33,126400.0,75.0733,75.1284,74.5033,74.7699,126400.0
2021-03-18 14:40:00,81.25,81.5,80.78,81.19,123824.0,74.6963,74.9262,74.2642,74.6412,123824.0
2021-03-18 14:50:00,81.17,81.81,80.92,81.44,109852.0,74.6228,75.2112,74.3929,74.871,109852.0
2021-03-18 15:00:00,81.47,81.64,80.96,81.5,133726.0,74.8986,75.0549,74.4297,74.9262,133726.0
2021-03-18 15:10:00,81.53,81.6,80.87,81.08,136398.0,74.9537,75.0181,74.347,74.54,136398.0
2021-03-18 15:20:00,81.06,81.19,80.52,81.03,152320.0,74.5217,74.6412,74.0252,74.4941,152320.0
2021-03-18 15:30:00,81.01,81.43,80.84,81.06,141748.0,74.4757,74.8618,74.3194,74.5217,141748.0
2021-03-18 15:40:00,80.99,81.13,80.31,80.33,256238.0,74.4573,74.586,73.8322,73.8505,256238.0
2021-03-18 15:50:00,80.41,81.32,80.37,80.88,544716.0,73.9241,74.7607,73.8873,74.3562,544716.0
2021-03-19 09:30:00,81.23,83.36,81.0,82.28,271848.0,74.6779,76.6361,74.4665,75.6432,271848.0
2021-03-19 09:40:00,82.33,84.37,82.02,83.77,182354.0,75.6892,77.5647,75.4042,77.0131,182354.0
2021-03-19 09:50:00,83.64,84.31,83.42,83.99,107084.0,76.8936,77.5095,76.6913,77.2153,107084.0
2021-03-19 10:00:00,83.97,84.91,83.86,84.7,183856.0,77.1969,78.0611,77.0958,77.8681,183856.0
2021-03-19 10:10:00,84.56,84.67,83.6,84.55,154432.0,77.7393,77.8405,76.8568,77.7302,154432.0
2021-03-19 10:20:00,84.55,84.8,84.28,84.61,151914.0,77.7302,77.96,77.4819,77.7853,151914.0
2021-03-19 10:30:00,84.7,86.53,84.56,86.39,332498.0,77.8681,79.5504,77.7393,79.4217,332498.0
2021-03-19 10:40:00,86.35,86.86,85.94,86.77,209834.0,79.385,79.8538,79.008,79.7711,209834.0
2021-03-19 10:50:00,86.8,87.85,86.48,87.64,289136.0,79.7987,80.764,79.5045,80.5709,289136.0
2021-03-19 11:00:00,87.77,87.87,86.79,87.09,182736.0,80.6904,80.7824,79.7895,80.0653,182736.0
2021-03-19 11:10:00,87.13,87.33,86.73,87.16,100412.0,80.102,80.2859,79.7343,80.1296,100412.0
2021-03-19 11:20:00,87.1,87.64,86.55,87.01,83196.0,80.0745,80.5709,79.5688,79.9917,83196.0
2021-03-19 11:30:00,87.07,87.17,86.45,87.17,62778.0,80.0469,80.1388,79.4769,80.1388,62778.0
2021-03-19 11:40:00,87.18,88.44,87.02,88.2,137974.0,80.148,81.3064,80.0009,81.0857,137974.0
2021-03-19 11:50:00,88.19,88.28,87.58,87.59,156476.0,81.0765,81.1593,80.5157,80.5249,156476.0
2021-03-19 12:00:00,87.67,87.86,86.64,86.8,265678.0,80.5985,80.7732,79.6516,79.7987,265678.0
2021-03-19 12:10:00,86.81,88.06,86.79,87.84,304362.0,79.8079,80.957,79.7895,80.7548,304362.0
2021-03-19 12:20:00,87.74,88.2,87.53,87.74,184044.0,80.6628,81.0857,80.4698,80.6628,184044.0
2021-03-19 12:30:00,87.78,88.56,87.69,87.86,279656.0,80.6996,81.4167,80.6169,80.7732,279656.0
2021-03-19 12:40:00,87.83,88.17,87.49,87.91,80246.0,80.7456,81.0582,80.433,80.8191,80246.0
2021-03-19 12:50:00,87.98,88.14,87.5,87.75,178320.0,80.8835,81.0306,80.4422,80.672,178320.0
2021-03-19 13:00:00,87.7,87.83,87.5,87.83,106210.0,80.6261,80.7456,80.4422,80.7456,106210.0
2021-03-19 13:10:00,87.83,88.1,87.5,87.74,113390.0,80.7456,80.9938,80.4422,80.6628,113390.0
2021-03-19 13:20:00,87.67,87.98,87.64,87.95,44488.0,80.5985,80.8835,80.5709,80.8559,44488.0
2021-03-19 13:30:00,87.98,88.26,87.32,87.35,234192.0,80.8835,81.1409,80.2767,80.3043,234192.0
2021-03-19 13:40:00,87.35,87.99,87.1,87.72,198448.0,80.3043,80.8927,80.0745,80.6445,198448.0
2021-03-19 13:50:00,87.73,88.0,87.45,87.81,55824.0,80.6536,80.9019,80.3962,80.7272,55824.0
2021-03-19 14:00:00,87.74,88.42,87.53,87.82,179772.0,80.6628,81.288,80.4698,80.7364,179772.0
2021-03-19 14:10:00,87.76,88.47,87.72,87.82,164684.0,80.6812,81.334,80.6445,80.7364,164684.0
2021-03-19 14:20:00,87.88,88.06,87.82,87.89,57526.0,80.7916,80.957,80.7364,80.8007,57526.0
2021-03-19 14:30:00,87.89,88.17,87.79,87.9,50436.0,80.8007,81.0582,80.7088,80.8099,50436.0
2021-03-19 14:40:00,87.95,88.15,87.78,87.86,107956.0,80.8559,81.0398,80.6996,80.7732,107956.0
2021-03-19 14:50:00,87.86,88.57,87.51,88.4,318524.0,80.7732,81.4259,80.4514,81.2696,318524.0
2021-03-19 15:00:00,88.37,88.94,87.84,88.08,359578.0,81.242,81.7661,80.7548,80.9754,359578.0
2021-03-19 15:10:00,88.07,88.22,87.85,87.9,94998.0,80.9662,81.1041,80.764,80.8099,94998.0
2021-03-19 15:20:00,87.95,88.08,87.77,87.88,70890.0,80.8559,80.9754,80.6904,80.7916,70890.0
2021-03-19 15:30:00,87.89,88.01,87.52,87.58,95422.0,80.8007,80.9111,80.4606,80.5157,95422.0
2021-03-19 15:40:00,87.6,87.78,86.89,87.28,220292.0,80.5341,80.6996,79.8814,80.2399,220292.0
2021-03-19 15:50:00,87.28,87.61,87.11,87.49,419564.0,80.2399,80.5433,80.0837,80.433,419564.0
2021-03-22 09:30:00,88.0,88.7,86.7,87.0,560208.0,80.9019,81.5454,79.7067,79.9825,560208.0
2021-03-22 09:40:00,86.9,89.92,86.86,89.23,623418.0,79.8906,82.667,79.8538,82.0327,623418.0
2021-03-22 09:50:00,89.39,89.79,88.6,88.71,419322.0,82.1798,82.5475,81.4535,81.5546,419322.0
2021-03-22 10:00:00,88.75,89.15,88.44,88.95,90706.0,81.5914,81.9591,81.3064,81.7752,90706.0
2021-03-22 10:10:00,88.89,89.06,88.06,88.73,90524.0,81.7201,81.8764,80.957,81.573,90524.0
2021-03-22 10:20:00,88.57,88.7,87.6,87.94,141268.0,81.4259,81.5454,80.5341,80.8467,141268.0
2021-03-22 10:30:00,87.83,88.33,87.69,88.22,47760.0,80.7456,81.2053,80.6169,81.1041,47760.0
2021-03-22 10:40:00,88.17,88.75,87.98,88.36,57766.0,81.0582,81.5914,80.8835,81.2328,57766.0
2021-03-22 10:50:00,88.37,89.15,88.23,88.85,76126.0,81.242,81.9591,81.1133,81.6833,76126.0
2021-03-22 11:00:00,88.77,88.91,88.2,88.2,67466.0,81.6098,81.7385,81.0857,81.0857,67466.0
2021-03-22 11:10:00,88.23,88.54,88.18,88.3,48814.0,81.1133,81.3983,81.0674,81.1777,48814.0
2021-03-22 11:20:00,88.23,88.82,88.21,88.51,48276.0,81.1133,81.6557,81.0949,81.3707,48276.0
2021-03-22 11:30:00,88.54,88.86,87.94,88.02,44764.0,81.3983,81.6925,80.8467,80.9203,44764.0
2021-03-22 11:40:00,87.95,88.26,87.71,87.93,50140.0,80.8559,81.1409,80.6353,80.8375,50140.0
2021-03-22 11:50:00,87.93,88.08,87.86,88.08,21234.0,80.8375,80.9754,80.7732,80.9754,21234.0
2021-03-22 12:00:00,88.07,88.32,88.02,88.23,53788.0,80.9662,81.1961,80.9203,81.1133,53788.0
2021-03-22 12:10:00,88.2,88.39,88.05,88.34,60174.0,81.0857,81.2604,80.9478,81.2144,60174.0
2021-03-22 12:20:00,88.34,88.58,88.27,88.36,25522.0,81.2144,81.4351,81.1501,81.2328,25522.0
2021-03-22 12:30:00,88.39,88.82,88.39,88.71,40778.0,81.2604,81.6557,81.2604,81.5546,40778.0
2021-03-22 12:40:00,88.69,88.99,88.53,88.79,55772.0,81.5362,81.812,81.3891,81.6281,55772.0
2021-03-22 12:50:00,88.82,89.03,88.7,89.03,69108.0,81.6557,81.8488,81.5454,81.8488,69108.0
2021-03-22 13:00:00,89.08,89.3,88.98,89.06,50838.0,81.8948,82.097,81.8028,81.8764,50838.0
2021-03-22 13:10:00,89.09,89.45,89.09,89.29,37558.0,81.904,82.2349,81.904,82.0878,37558.0
2021-03-22 13:20:00,89.24,89.35,89.06,89.28,39994.0,82.0419,82.143,81.8764,82.0786,39994.0
2021-03-22 13:30:00,89.35,89.77,89.34,89.58,62566.0,82.143,82.5291,82.1338,82.3544,62566.0
2021-03-22 13:40:00,89.61,89.8,89.57,89.8,57372.0,82.382,82.5567,82.3452,82.5567,57372.0
2021-03-22 13:50:00,89.78,90.49,89.78,90.05,216296.0,82.5383,83.191,82.5383,82.7865,216296.0
2021-03-22 14:00:00,90.05,90.34,89.81,90.34,35082.0,82.7865,83.0531,82.5659,83.0531,35082.0
2021-03-22 14:10:00,90.28,90.53,90.1,90.45,46170.0,82.998,83.2278,82.8325,83.1543,46170.0
2021-03-22 14:20:00,90.42,90.56,90.26,90.39,72086.0,83.1267,83.2554,82.9796,83.0991,72086.0
2021-03-22 14:30:00,90.42,90.73,89.92,90.24,66230.0,83.1267,83.4117,82.667,82.9612,66230.0
2021-03-22 14:40:00,90.2,90.22,89.76,90.07,51608.0,82.9244,82.9428,82.5199,82.8049,51608.0
2021-03-22 14:50:00,90.04,90.22,89.97,90.12,74368.0,82.7773,82.9428,82.713,82.8509,74368.0
2021-03-22 15:00:00,90.1,90.6,90.01,90.37,119218.0,82.8325,83.2922,82.7497,83.0807,119218.0
2021-03-22 15:10:00,90.38,90.49,89.97,90.09,68482.0,83.0899,83.191,82.713,82.8233,68482.0
2021-03-22 15:20:00,90.11,90.16,89.58,89.88,93028.0,82.8417,82.8876,82.3544,82.6302,93028.0
2021-03-22 15:30:00,89.9,90.33,89.81,90.05,55856.0,82.6486,83.0439,82.5659,82.7865,55856.0
2021-03-22 15:40:00,90.05,90.08,89.72,89.72,126558.0,82.7865,82.8141,82.4831,82.4831,126558.0
2021-03-22 15:50:00,89.72,90.11,89.72,89.99,309326.0,82.4831,82.8417,82.4831,82.7314,309326.0
2021-03-23 09:30:00,90.15,92.16,89.66,91.03,281078.0,82.8785,84.7263,82.428,83.6875,281078.0
2021-03-23 09:40:00,90.67,91.96,90.39,90.39,640940.0,83.3565,84.5425,83.0991,83.0991,640940.0
2021-03-23 09:50:00,90.4,91.13,89.64,90.25,129070.0,83.1083,83.7794,82.4096,82.9704,129070.0
2021-03-23 10:00:00,90.25,90.36,89.11,89.35,258198.0,82.9704,83.0715,81.9223,82.143,258198.0
2021-03-23 10:10:00,89.35,90.13,89.31,89.41,77870.0,82.143,82.8601,82.1062,82.1981,77870.0
2021-03-23 10:20:00,89.38,90.25,89.33,90.01,94686.0,82.1706,82.9704,82.1246,82.7497,94686.0
2021-03-23 10:30:00,89.91,90.38,89.63,89.8,70746.0,82.6578,83.0899,82.4004,82.5567,70746.0
2021-03-23 10:40:00,89.9,90.24,89.72,89.95,56610.0,82.6486,82.9612,82.4831,82.6946,56610.0
2021-03-23 10:50:00,89.91,90.02,89.45,89.61,69076.0,82.6578,82.7589,82.2349,82.382,69076.0
2021-03-23 11:00:00,89.69,90.69,89.63,90.16,55594.0,82.4556,83.3749,82.4004,82.8876,55594.0
2021-03-23 11:10:00,90.16,90.64,90.08,90.52,52190.0,82.8876,83.3289,82.8141,83.2186,52190.0
2021-03-23 11:20:00,90.49,90.67,90.43,90.58,17036.0,83.191,83.3565,83.1359,83.2738,17036.0
2021-03-23 11:30:00,90.58,90.6,89.73,89.73,78946.0,83.2738,83.2922,82.4923,82.4923,78946.0
2021-03-23 11:40:00,89.79,90.28,89.73,90.0,31310.0,82.5475,82.998,82.4923,82.7406,31310.0
2021-03-23 11:50:00,90.0,90.04,89.77,89.97,33364.0,82.7406,82.7773,82.5291,82.713,33364.0
2021-03-23 12:00:00,90.02,90.23,89.43,89.5,50328.0,82.7589,82.952,82.2165,82.2809,50328.0
2021-03-23 12:10:00,89.47,89.83,89.33,89.67,34656.0,82.2533,82.5843,82.1246,82.4372,34656.0
2021-03-23 12:20:00,89.72,90.63,89.64,90.63,38188.0,82.4831,83.3197,82.4096,83.3197,38188.0
2021-03-23 12:30:00,90.61,90.7,90.19,90.3,90082.0,83.3013,83.3841,82.9152,83.0164,90082.0
2021-03-23 12:40:00,90.33,90.5,90.14,90.46,31546.0,83.0439,83.2002,82.8693,83.1634,31546.0
2021-03-23 12:50:00,90.43,90.53,90.28,90.39,20462.0,83.1359,83.2278,82.998,83.0991,20462.0
2021-03-23 13:00:00,90.49,90.58,90.27,90.4,26188.0,83.191,83.2738,82.9888,83.1083,26188.0
2021-03-23 13:10:00,90.36,90.39,89.89,90.12,73304.0,83.0715,83.0991,82.6394,82.8509,73304.0
2021-03-23 13:20:00,90.12,90.15,89.94,90.1,24278.0,82.8509,82.8785,82.6854,82.8325,24278.0
2021-03-23 13:30:00,90.14,90.27,90.02,90.17,33296.0,82.8693,82.9888,82.7589,82.8968,33296.0
2021-03-23 13:40:00,90.17,90.17,89.81,89.89,61424.0,82.8968,82.8968,82.5659,82.6394,61424.0
2021-03-23 13:50:00,89.82,90.15,89.79,90.07,45734.0,82.5751,82.8785,82.5475,82.8049,45734.0
2021-03-23 14:00:00,90.07,90.11,89.78,90.04,53220.0,82.8049,82.8417,82.5383,82.7773,53220.0
2021-03-23 14:10:00,89.99,90.2,89.86,89.95,86904.0,82.7314,82.9244,82.6118,82.6946,86904.0
2021-03-23 14:20:00,89.89,90.02,89.73,89.89,36372.0,82.6394,82.7589,82.4923,82.6394,36372.0
2021-03-23 14:30:00,89.96,90.4,89.92,90.4,70880.0,82.7038,83.1083,82.667,83.1083,70880.0
2021-03-23 14:40:00,90.41,90.41,89.98,90.04,48638.0,83.1175,83.1175,82.7222,82.7773,48638.0
2021-03-23 14:50:00,90.0,90.01,89.63,89.68,59124.0,82.7406,82.7497,82.4004,82.4464,59124.0
2021-03-23 15:00:00,89.67,90.31,89.67,90.29,83682.0,82.4372,83.0255,82.4372,83.0072,83682.0
2021-03-23 15:10:00,90.3,90.38,89.78,90.0,58430.0,83.0164,83.0899,82.5383,82.7406,58430.0
2021-03-23 15:20:00,89.98,90.0,89.25,89.78,89984.0,82.7222,82.7406,82.051,82.5383,89984.0
2021-03-23 15:30:00,89.8,89.86,89.45,89.86,49028.0,82.5567,82.6118,82.2349,82.6118,49028.0
2021-03-23 15:40:00,89.78,90.11,89.64,89.85,47780.0,82.5383,82.8417,82.4096,82.6026,47780.0
2021-03-23 15:50:00,89.85,90.28,89.55,90.26,230396.0,82.6026,82.998,82.3268,82.9796,230396.0
2021-03-24 09:30:00,89.63,90.01,88.82,89.14,294034.0,82.4004,82.7497,81.6557,81.9499,294034.0
2021-03-24 09:40:00,89.2,89.23,88.18,88.63,156494.0,82.0051,82.0327,81.0674,81.4811,156494.0
2021-03-24 09:50:00,88.57,88.86,88.04,88.06,97906.0,81.4259,81.6925,80.9386,80.957,97906.0
2021-03-24 10:00:00,88.07,88.41,87.51,87.56,86832.0,80.9662,81.2788,80.4514,80.4974,86832.0
2021-03-24 10:10:00,87.5,87.82,86.64,87.12,137804.0,80.4422,80.7364,79.6516,80.0929,137804.0
2021-03-24 10:20:00,87.1,87.73,87.06,87.31,73430.0,80.0745,80.6536,80.0377,80.2675,73430.0
2021-03-24 10:30:00,87.33,87.39,86.26,86.81,134450.0,80.2859,80.3411,79.3022,79.8079,134450.0
2021-03-24 10:40:00,86.77,86.88,86.01,86.17,100038.0,79.7711,79.8722,79.0724,79.2195,100038.0
2021-03-24 10:50:00,86.17,86.61,86.01,86.34,219656.0,79.2195,79.624,79.0724,79.3758,219656.0
2021-03-24 11:00:00,86.42,87.53,86.35,87.35,70308.0,79.4493,80.4698,79.385,80.3043,70308.0
2021-03-24 11:10:00,87.33,87.74,86.51,86.67,54296.0,80.2859,80.6628,79.5321,79.6791,54296.0
2021-03-24 11:20:00,86.6,86.68,85.61,85.8,70154.0,79.6148,79.6883,78.7047,78.8793,70154.0
2021-03-24 11:30:00,85.83,85.91,85.06,85.15,101956.0,78.9069,78.9805,78.199,78.2818,101956.0
2021-03-24 11:40:00,85.12,85.35,84.79,84.82,110634.0,78.2542,78.4656,77.9508,77.9784,110634.0
2021-03-24 11:50:00,84.75,85.25,84.63,85.13,63260.0,77.914,78.3737,77.8037,78.2634,63260.0
2021-03-24 12:00:00,85.02,85.2,84.81,85.16,65822.0,78.1622,78.3277,77.9692,78.2909,65822.0
2021-03-24 12:10:00,85.1,85.83,85.05,85.55,66020.0,78.2358,78.9069,78.1898,78.6495,66020.0
2021-03-24 12:20:00,85.58,85.88,85.53,85.65,34578.0,78.6771,78.9529,78.6311,78.7414,34578.0
2021-03-24 12:30:00,85.81,85.81,85.31,85.47,20722.0,78.8885,78.8885,78.4288,78.5759,20722.0
2021-03-24 12:40:00,85.53,85.54,85.14,85.3,41064.0,78.6311,78.6403,78.2726,78.4197,41064.0
2021-03-24 12:50:00,85.3,85.5,85.13,85.45,25110.0,78.4197,78.6035,78.2634,78.5576,25110.0
2021-03-24 13:00:00,85.45,85.46,85.08,85.16,58084.0,78.5576,78.5667,78.2174,78.2909,58084.0
2021-03-24 13:10:00,85.08,85.08,84.13,84.17,73064.0,78.2174,78.2174,77.344,77.3808,73064.0
2021-03-24 13:20:00,84.2,84.75,84.04,84.64,68198.0,77.4084,77.914,77.2613,77.8129,68198.0
2021-03-24 13:30:00,84.69,84.97,84.51,84.6,51006.0,77.8589,78.1163,77.6934,77.7761,51006.0
2021-03-24 13:40:00,84.64,84.7,84.07,84.7,66538.0,77.8129,77.8681,77.2889,77.8681,66538.0
2021-03-24 13:50:00,84.72,84.93,84.52,84.57,106426.0,77.8864,78.0795,77.7026,77.7485,106426.0
2021-03-24 14:00:00,84.86,84.86,84.16,84.42,81518.0,78.0151,78.0151,77.3716,77.6106,81518.0
2021-03-24 14:10:00,84.38,84.45,84.11,84.28,31706.0,77.5739,77.6382,77.3256,77.4819,31706.0
2021-03-24 14:20:00,84.28,84.45,84.05,84.14,35074.0,77.4819,77.6382,77.2705,77.3532,35074.0
2021-03-24 14:30:00,84.11,84.47,83.76,84.16,77192.0,77.3256,77.6566,77.0039,77.3716,77192.0
2021-03-24 14:40:00,84.13,84.2,83.36,83.93,97406.0,77.344,77.4084,76.6361,77.1602,97406.0
2021-03-24 14:50:00,83.94,83.94,83.32,83.67,82526.0,77.1694,77.1694,76.5994,76.9211,82526.0
2021-03-24 15:00:00,83.64,83.97,83.59,83.69,64434.0,76.8936,77.1969,76.8476,76.9395,64434.0
2021-03-24 15:10:00,83.64,83.86,83.29,83.42,112516.0,76.8936,77.0958,76.5718,76.6913,112516.0
2021-03-24 15:20:00,83.42,83.42,82.61,82.76,162514.0,76.6913,76.6913,75.9466,76.0845,162514.0
2021-03-24 15:30:00,82.87,83.01,81.96,82.16,255732.0,76.1857,76.3144,75.3491,75.5329,255732.0
2021-03-24 15:40:00,82.13,82.93,81.77,82.5,243704.0,75.5053,76.2408,75.1744,75.8455,243704.0
2021-03-24 15:50:00,82.48,82.94,82.48,82.94,342352.0,75.8271,76.25,75.8271,76.25,342352.0
2021-03-25 09:30:00,82.3,84.58,82.12,83.8,489402.0,75.6616,77.7577,75.4962,77.0406,489402.0
2021-03-25 09:40:00,83.89,85.24,83.6,84.42,394430.0,77.1234,78.3645,76.8568,77.6106,394430.0
2021-03-25 09:50:00,84.55,85.0,83.16,84.7,322442.0,77.7302,78.1439,76.4523,77.8681,322442.0
2021-03-25 10:00:00,84.64,86.23,84.19,85.77,132428.0,77.8129,79.2746,77.3992,78.8517,132428.0
2021-03-25 10:10:00,85.8,86.17,85.1,85.45,76970.0,78.8793,79.2195,78.2358,78.5576,76970.0
2021-03-25 10:20:00,85.41,86.05,85.29,85.35,148110.0,78.5208,79.1092,78.4105,78.4656,148110.0
2021-03-25 10:30:00,85.22,85.46,84.8,84.94,83710.0,78.3461,78.5667,77.96,78.0887,83710.0
2021-03-25 10:40:00,84.92,85.24,84.64,84.89,158108.0,78.0703,78.3645,77.8129,78.0427,158108.0
2021-03-25 10:50:00,84.88,84.96,84.47,84.89,48772.0,78.0335,78.1071,77.6566,78.0427,48772.0
2021-03-25 11:00:00,84.82,84.98,84.37,84.47,109852.0,77.9784,78.1255,77.5647,77.6566,109852.0
2021-03-25 11:10:00,84.45,85.58,84.41,85.38,88692.0,77.6382,78.6771,77.6014,78.4932,88692.0
2021-03-25 11:20:00,85.39,86.08,85.33,85.81,105618.0,78.5024,79.1367,78.4472,78.8885,105618.0
2021-03-25 11:30:00,85.82,86.42,85.82,85.9,57128.0,78.8977,79.4493,78.8977,78.9713,57128.0
2021-03-25 11:40:00,85.86,86.08,85.63,85.82,30170.0,78.9345,79.1367,78.723,78.8977,30170.0
2021-03-25 11:50:00,85.75,85.75,84.76,84.91,102450.0,78.8334,78.8334,77.9232,78.0611,102450.0
2021-03-25 12:00:00,84.91,86.19,84.91,86.07,173968.0,78.0611,79.2379,78.0611,79.1275,173968.0
2021-03-25 12:10:00,86.1,86.91,85.9,86.67,66634.0,79.1551,79.8998,78.9713,79.6791,66634.0
2021-03-25 12:20:00,86.67,86.81,86.43,86.48,47304.0,79.6791,79.8079,79.4585,79.5045,47304.0
2021-03-25 12:30:00,86.54,87.0,86.37,86.77,84668.0,79.5596,79.9825,79.4033,79.7711,84668.0
2021-03-25 12:40:00,86.83,87.37,86.77,87.16,48510.0,79.8262,80.3227,79.7711,80.1296,48510.0
2021-03-25 12:50:00,87.18,87.39,86.82,86.89,38184.0,80.148,80.3411,79.8171,79.8814,38184.0
2021-03-25 13:00:00,86.87,87.01,86.01,86.09,87392.0,79.863,79.9917,79.0724,79.1459,87392.0
2021-03-25 13:10:00,86.06,86.48,85.58,85.96,424874.0,79.1184,79.5045,78.6771,79.0264,424874.0
2021-03-25 13:20:00,85.97,86.08,85.56,85.71,29410.0,79.0356,79.1367,78.6587,78.7966,29410.0
2021-03-25 13:30:00,85.66,86.25,85.66,86.04,32582.0,78.7506,79.293,78.7506,79.1,32582.0
2021-03-25 13:40:00,86.12,86.52,86.07,86.09,63888.0,79.1735,79.5412,79.1275,79.1459,63888.0
2021-03-25 13:50:00,86.12,86.19,85.68,85.68,33124.0,79.1735,79.2379,78.769,78.769,33124.0
2021-03-25 14:00:00,85.64,85.64,85.04,85.05,29824.0,78.7322,78.7322,78.1806,78.1898,29824.0
2021-03-25 14:10:00,85.05,85.6,85.0,85.42,26790.0,78.1898,78.6955,78.1439,78.53,26790.0
2021-03-25 14:20:00,85.45,85.56,85.0,85.0,33984.0,78.5576,78.6587,78.1439,78.1439,33984.0
2021-03-25 14:30:00,84.88,85.44,84.8,85.38,36958.0,78.0335,78.5484,77.96,78.4932,36958.0
2021-03-25 14:40:00,85.33,85.67,85.25,85.49,35412.0,78.4472,78.7598,78.3737,78.5943,35412.0
2021-03-25 14:50:00,85.49,85.86,85.49,85.8,34104.0,78.5943,78.9345,78.5943,78.8793,34104.0
2021-03-25 15:00:00,85.76,85.8,85.56,85.71,37110.0,78.8426,78.8793,78.6587,78.7966,37110.0
2021-03-25 15:10:00,85.74,86.58,85.74,86.58,59030.0,78.8242,79.5964,78.8242,79.5964,59030.0
2021-03-25 15:20:00,86.56,86.56,86.3,86.3,57660.0,79.578,79.578,79.339,79.339,57660.0
2021-03-25 15:30:00,86.33,86.35,86.03,86.2,84714.0,79.3666,79.385,79.0908,79.2471,84714.0
2021-03-25 15:40:00,86.29,86.39,86.01,86.18,92074.0,79.3298,79.4217,79.0724,79.2287,92074.0
2021-03-25 15:50:00,86.16,86.62,86.09,86.11,288156.0,79.2103,79.6332,79.1459,79.1643,288156.0
2021-03-26 09:30:00,86.92,88.12,86.92,87.24,233200.0,79.909,81.0122,79.909,80.2032,233200.0
2021-03-26 09:40:00,87.24,88.44,87.11,88.12,125908.0,80.2032,81.3064,80.0837,81.0122,125908.0
2021-03-26 09:50:00,88.21,89.2,88.21,88.75,110206.0,81.0949,82.0051,81.0949,81.5914,110206.0
2021-03-26 10:00:00,88.78,89.41,88.54,88.83,88598.0,81.619,82.1981,81.3983,81.6649,88598.0
2021-03-26 10:10:00,88.85,89.21,88.58,89.04,79626.0,81.6833,82.0143,81.4351,81.858,79626.0
2021-03-26 10:20:00,88.92,90.0,88.89,89.89,179590.0,81.7477,82.7406,81.7201,82.6394,179590.0
2021-03-26 10:30:00,89.98,90.0,88.84,89.03,90214.0,82.7222,82.7406,81.6741,81.8488,90214.0
2021-03-26 10:40:00,89.04,89.7,88.98,89.24,81840.0,81.858,82.4647,81.8028,82.0419,81840.0
2021-03-26 10:50:00,89.19,89.33,88.86,89.09,41916.0,81.9959,82.1246,81.6925,81.904,41916.0
2021-03-26 11:00:00,89.09,89.17,88.8,88.84,37740.0,81.904,81.9775,81.6373,81.6741,37740.0
2021-03-26 11:10:00,88.83,88.84,88.04,88.71,73114.0,81.6649,81.6741,80.9386,81.5546,73114.0
2021-03-26 11:20:00,88.68,89.32,88.67,88.9,77262.0,81.527,82.1154,81.5178,81.7293,77262.0
2021-03-26 11:30:00,88.9,89.02,88.29,88.99,172302.0,81.7293,81.8396,81.1685,81.812,172302.0
2021-03-26 11:40:00,88.95,89.48,88.83,89.35,41336.0,81.7752,82.2625,81.6649,82.143,41336.0
2021-03-26 11:50:00,89.36,89.5,89.17,89.5,32222.0,82.1522,82.2809,81.9775,82.2809,32222.0
2021-03-26 12:00:00,89.58,89.66,89.21,89.55,43292.0,82.3544,82.428,82.0143,82.3268,43292.0
2021-03-26 12:10:00,89.58,90.0,89.47,89.95,41290.0,82.3544,82.7406,82.2533,82.6946,41290.0
2021-03-26 12:20:00,89.92,90.01,89.61,89.93,48090.0,82.667,82.7497,82.382,82.6762,48090.0
2021-03-26 12:30:00,89.98,90.05,89.42,89.65,47034.0,82.7222,82.7865,82.2073,82.4188,47034.0
2021-03-26 12:40:00,89.66,89.66,89.28,89.29,31782.0,82.428,82.428,82.0786,82.0878,31782.0
2021-03-26 12:50:00,89.24,89.4,89.14,89.28,38462.0,82.0419,82.1889,81.9499,82.0786,38462.0
2021-03-26 13:00:00,89.31,89.85,89.31,89.85,18916.0,82.1062,82.6026,82.1062,82.6026,18916.0
2021-03-26 13:10:00,89.82,89.87,89.0,89.2,61486.0,82.5751,82.621,81.8212,82.0051,61486.0
2021-03-26 13:20:00,89.22,89.5,88.93,88.93,47580.0,82.0235,82.2809,81.7569,81.7569,47580.0
2021-03-26 13:30:00,88.97,89.04,88.91,88.98,33126.0,81.7936,81.858,81.7385,81.8028,33126.0
2021-03-26 13:40:00,89.0,89.07,88.07,88.07,65192.0,81.8212,81.8856,80.9662,80.9662,65192.0
2021-03-26 13:50:00,88.21,88.87,88.2,88.5,39298.0,81.0949,81.7017,81.0857,81.3615,39298.0
2021-03-26 14:00:00,88.49,88.49,87.6,87.67,52794.0,81.3523,81.3523,80.5341,80.5985,52794.0
2021-03-26 14:10:00,87.73,87.94,87.5,87.71,52380.0,80.6536,80.8467,80.4422,80.6353,52380.0
2021-03-26 14:20:00,87.64,88.29,87.43,88.29,59364.0,80.5709,81.1685,80.3778,81.1685,59364.0
2021-03-26 14:30:00,88.33,88.87,88.24,88.5,51836.0,81.2053,81.7017,81.1225,81.3615,51836.0
2021-03-26 14:40:00,88.58,88.86,88.1,88.24,41088.0,81.4351,81.6925,80.9938,81.1225,41088.0
2021-03-26 14:50:00,88.24,88.94,88.17,88.91,60790.0,81.1225,81.7661,81.0582,81.7385,60790.0
2021-03-26 15:00:00,88.88,88.91,88.58,88.73,42944.0,81.7109,81.7385,81.4351,81.573,42944.0
2021-03-26 15:10:00,88.78,89.24,88.78,89.23,38566.0,81.619,82.0419,81.619,82.0327,38566.0
2021-03-26 15:20:00,89.21,89.37,88.95,89.37,44830.0,82.0143,82.1614,81.7752,82.1614,44830.0
2021-03-26 15:30:00,89.33,89.38,88.8,88.93,63384.0,82.1246,82.1706,81.6373,81.7569,63384.0
2021-03-26 15:40:00,88.95,89.2,88.67,88.98,108462.0,81.7752,82.0051,81.5178,81.8028,108462.0
2021-03-26 15:50:00,88.94,89.72,88.87,89.4,289760.0,81.7661,82.4831,81.7017,82.1889,289760.0
2021-03-29 09:30:00,90.02,92.09,89.84,91.4,213002.0,82.7589,84.662,82.5935,84.0276,213002.0
2021-03-29 09:40:00,91.37,92.26,91.36,91.82,112958.0,84.0,84.8183,83.9909,84.4137,112958.0
2021-03-29 09:50:00,91.82,91.91,90.75,90.87,104144.0,84.4137,84.4965,83.4301,83.5404,104144.0
2021-03-29 10:00:00,90.89,91.42,90.34,90.49,48434.0,83.5588,84.046,83.0531,83.191,48434.0
2021-03-29 10:10:00,90.44,91.3,90.32,91.2,108378.0,83.1451,83.9357,83.0347,83.8438,108378.0
2021-03-29 10:20:00,91.18,91.61,90.91,90.91,85930.0,83.8254,84.2207,83.5771,83.5771,85930.0
2021-03-29 10:30:00,90.99,91.56,90.91,91.43,43812.0,83.6507,84.1747,83.5771,84.0552,43812.0
2021-03-29 10:40:00,91.38,91.9,91.02,91.07,62862.0,84.0092,84.4873,83.6783,83.7242,62862.0
2021-03-29 10:50:00,91.07,91.74,91.0,91.6,44582.0,83.7242,84.3402,83.6599,84.2115,44582.0
2021-03-29 11:00:00,91.57,91.57,91.1,91.44,44776.0,84.1839,84.1839,83.7518,84.0644,44776.0
2021-03-29 11:10:00,91.44,91.66,90.9,91.03,76436.0,84.0644,84.2667,83.568,83.6875,76436.0
2021-03-29 11:20:00,91.06,91.67,90.91,91.58,49518.0,83.7151,84.2758,83.5771,84.1931,49518.0
2021-03-29 11:30:00,91.59,92.11,91.32,91.32,284724.0,84.2023,84.6804,83.9541,83.9541,284724.0
2021-03-29 11:40:00,91.35,91.95,91.27,91.27,48260.0,83.9817,84.5333,83.9081,83.9081,48260.0
2021-03-29 11:50:00,91.25,91.68,91.25,91.3,28400.0,83.8897,84.285,83.8897,83.9357,28400.0
2021-03-29 12:00:00,91.26,91.4,90.75,90.78,39300.0,83.8989,84.0276,83.4301,83.4576,39300.0
2021-03-29 12:10:00,90.81,90.91,90.42,90.87,104012.0,83.4852,83.5771,83.1267,83.5404,104012.0
2021-03-29 12:20:00,90.88,91.08,90.57,91.08,67684.0,83.5496,83.7334,83.2646,83.7334,67684.0
2021-03-29 12:30:00,91.01,91.26,90.78,91.13,54434.0,83.6691,83.8989,83.4576,83.7794,54434.0
2021-03-29 12:40:00,91.06,91.07,90.3,90.41,44690.0,83.7151,83.7242,83.0164,83.1175,44690.0
2021-03-29 12:50:00,90.43,90.87,90.43,90.67,35038.0,83.1359,83.5404,83.1359,83.3565,35038.0
2021-03-29 13:00:00,90.67,91.29,90.66,91.18,46040.0,83.3565,83.9265,83.3473,83.8254,46040.0
2021-03-29 13:10:00,91.17,91.18,90.78,90.84,50194.0,83.8162,83.8254,83.4576,83.5128,50194.0
2021-03-29 13:20:00,90.83,90.92,90.67,90.77,57170.0,83.5036,83.5863,83.3565,83.4484,57170.0
2021-03-29 13:30:00,90.83,91.13,90.74,90.81,24878.0,83.5036,83.7794,83.4209,83.4852,24878.0
2021-03-29 13:40:00,90.81,90.99,90.77,90.82,27986.0,83.4852,83.6507,83.4484,83.4944,27986.0
2021-03-29 13:50:00,90.86,91.22,90.65,90.69,38264.0,83.5312,83.8621,83.3381,83.3749,38264.0
2021-03-29 14:00:00,90.65,90.67,90.29,90.48,99510.0,83.3381,83.3565,83.0072,83.1818,99510.0
2021-03-29 14:10:00,90.46,90.46,89.62,89.62,61988.0,83.1634,83.1634,82.3912,82.3912,61988.0
2021-03-29 14:20:00,89.69,89.88,89.56,89.72,78138.0,82.4556,82.6302,82.336,82.4831,78138.0
2021-03-29 14:30:00,89.71,89.71,88.9,89.04,67886.0,82.4739,82.4739,81.7293,81.858,67886.0
2021-03-29 14:40:00,89.09,89.27,88.78,88.94,58046.0,81.904,82.0694,81.619,81.7661,58046.0
2021-03-29 14:50:00,88.91,89.05,88.71,88.92,42514.0,81.7385,81.8672,81.5546,81.7477,42514.0
2021-03-29 15:00:00,89.07,89.85,89.02,89.78,53696.0,81.8856,82.6026,81.8396,82.5383,53696.0
2021-03-29 15:10:00,89.78,90.42,89.74,90.2,70278.0,82.5383,83.1267,82.5015,82.9244,70278.0
2021-03-29 15:20:00,90.17,90.38,90.11,90.26,47422.0,82.8968,83.0899,82.8417,82.9796,47422.0
2021-03-29 15:30:00,90.26,90.26,89.86,90.14,44934.0,82.9796,82.9796,82.6118,82.8693,44934.0
2021-03-29 15:40:00,90.13,90.24,89.85,89.88,83092.0,82.8601,82.9612,82.6026,82.6302,83092.0
2021-03-29 15:50:00,89.88,89.94,89.52,89.79,148730.0,82.6302,82.6854,82.2993,82.5475,148730.0
2021-03-30 09:30:00,89.0,90.59,89.0,90.47,48346.0,81.8212,83.283,81.8212,83.1726,48346.0
2021-03-30 09:40:00,90.34,90.64,89.54,89.73,62414.0,83.0531,83.3289,82.3177,82.4923,62414.0
2021-03-30 09:50:00,89.58,90.31,89.44,90.1,35510.0,82.3544,83.0255,82.2257,82.8325,35510.0
2021-03-30 10:00:00,89.98,90.3,89.92,90.05,58556.0,82.7222,83.0164,82.667,82.7865,58556.0
2021-03-30 10:10:00,89.94,90.26,89.77,89.77,29162.0,82.6854,82.9796,82.5291,82.5291,29162.0
2021-03-30 10:20:00,89.76,90.21,89.5,90.16,29176.0,82.5199,82.9336,82.2809,82.8876,29176.0
2021-03-30 10:30:00,90.26,90.69,90.13,90.58,36026.0,82.9796,83.3749,82.8601,83.2738,36026.0
2021-03-30 10:40:00,90.56,90.64,90.26,90.51,59150.0,83.2554,83.3289,82.9796,83.2094,59150.0
2021-03-30 10:50:00,90.57,90.75,90.26,90.57,51612.0,83.2646,83.4301,82.9796,83.2646,51612.0
2021-03-30 11:00:00,90.53,90.61,90.18,90.35,51010.0,83.2278,83.3013,82.906,83.0623,51010.0
2021-03-30 11:10:00,90.32,90.34,89.85,89.89,46898.0,83.0347,83.0531,82.6026,82.6394,46898.0
2021-03-30 11:20:00,89.83,89.85,89.35,89.77,90770.0,82.5843,82.6026,82.143,82.5291,90770.0
2021-03-30 11:30:00,89.81,90.1,89.59,89.9,103378.0,82.5659,82.8325,82.3636,82.6486,103378.0
2021-03-30 11:40:00,89.96,90.45,89.96,90.3,23436.0,82.7038,83.1543,82.7038,83.0164,23436.0
2021-03-30 11:50:00,90.29,90.29,89.92,90.13,29304.0,83.0072,83.0072,82.667,82.8601,29304.0
2021-03-30 12:00:00,90.16,90.4,90.01,90.2,59408.0,82.8876,83.1083,82.7497,82.9244,59408.0
2021-03-30 12:10:00,90.2,90.22,89.89,89.89,27970.0,82.9244,82.9428,82.6394,82.6394,27970.0
2021-03-30 12:20:00,89.86,90.21,89.58,90.1,47670.0,82.6118,82.9336,82.3544,82.8325,47670.0
2021-03-30 12:30:00,90.1,90.37,89.97,90.25,36536.0,82.8325,83.0807,82.713,82.9704,36536.0
2021-03-30 12:40:00,90.28,90.35,90.11,90.24,17182.0,82.998,83.0623,82.8417,82.9612,17182.0
2021-03-30 12:50:00,90.24,90.39,90.02,90.31,22916.0,82.9612,83.0991,82.7589,83.0255,22916.0
2021-03-30 13:00:00,90.3,90.45,90.19,90.38,19794.0,83.0164,83.1543,82.9152,83.0899,19794.0
2021-03-30 13:10:00,90.4,91.02,90.4,91.02,20662.0,83.1083,83.6783,83.1083,83.6783,20662.0
2021-03-30 13:20:00,90.98,91.1,90.86,90.95,16322.0,83.6415,83.7518,83.5312,83.6139,16322.0
2021-03-30 13:30:00,90.95,91.09,90.85,91.07,23228.0,83.6139,83.7426,83.522,83.7242,23228.0
2021-03-30 13:40:00,91.05,91.05,90.78,90.8,17740.0,83.7059,83.7059,83.4576,83.476,17740.0
2021-03-30 13:50:00,90.76,90.92,90.58,90.58,34678.0,83.4392,83.5863,83.2738,83.2738,34678.0
2021-03-30 14:00:00,90.61,90.95,90.5,90.78,25454.0,83.3013,83.6139,83.2002,83.4576,25454.0
2021-03-30 14:10:00,90.78,91.17,90.7,91.08,29024.0,83.4576,83.8162,83.3841,83.7334,29024.0
2021-03-30 14:20:00,91.08,91.44,90.91,91.43,26490.0,83.7334,84.0644,83.5771,84.0552,26490.0
2021-03-30 14:30:00,91.42,91.6,91.24,91.33,46128.0,84.046,84.2115,83.8805,83.9633,46128.0
2021-03-30 14:40:00,91.36,91.58,91.34,91.57,24140.0,83.9909,84.1931,83.9725,84.1839,24140.0
2021-03-30 14:50:00,91.6,91.67,91.33,91.67,52128.0,84.2115,84.2758,83.9633,84.2758,52128.0
2021-03-30 15:00:00,91.61,91.94,91.57,91.89,51968.0,84.2207,84.5241,84.1839,84.4781,51968.0
2021-03-30 15:10:00,91.88,91.99,91.72,91.97,37210.0,84.4689,84.57,84.3218,84.5516,37210.0
2021-03-30 15:20:00,91.99,92.05,91.79,92.04,45642.0,84.57,84.6252,84.3862,84.616,45642.0
2021-03-30 15:30:00,92.08,92.42,92.04,92.38,78946.0,84.6528,84.9654,84.616,84.9286,78946.0
2021-03-30 15:40:00,92.38,92.61,92.04,92.05,104562.0,84.9286,85.14,84.616,84.6252,104562.0
2021-03-30 15:50:00,92.0,92.1,91.7,92.09,219672.0,84.5792,84.6712,84.3034,84.662,219672.0
2021-03-31 09:30:00,92.59,92.67,91.82,92.0,87886.0,85.1216,85.1952,84.4137,84.5792,87886.0
2021-03-31 09:40:00,92.01,92.01,90.88,90.88,45298.0,84.5884,84.5884,83.5496,83.5496,45298.0
2021-03-31 09:50:00,90.87,91.45,90.55,90.98,44052.0,83.5404,84.0736,83.2462,83.6415,44052.0
2021-03-31 10:00:00,91.02,91.73,90.71,91.48,89534.0,83.6783,84.331,83.3933,84.1012,89534.0
2021-03-31 10:10:00,91.48,91.49,90.66,90.66,90756.0,84.1012,84.1104,83.3473,83.3473,90756.0
2021-03-31 10:20:00,90.66,90.75,90.28,90.57,48372.0,83.3473,83.4301,82.998,83.2646,48372.0
2021-03-31 10:30:00,90.52,90.67,90.26,90.63,31174.0,83.2186,83.3565,82.9796,83.3197,31174.0
2021-03-31 10:40:00,90.6,90.99,90.5,90.5,20992.0,83.2922,83.6507,83.2002,83.2002,20992.0
2021-03-31 10:50:00,90.5,91.11,90.5,91.02,20096.0,83.2002,83.761,83.2002,83.6783,20096.0
2021-03-31 11:00:00,91.02,91.02,90.56,90.59,15886.0,83.6783,83.6783,83.2554,83.283,15886.0
2021-03-31 11:10:00,90.67,90.78,90.12,90.41,34328.0,83.3565,83.4576,82.8509,83.1175,34328.0
2021-03-31 11:20:00,90.43,90.47,89.82,90.22,58682.0,83.1359,83.1726,82.5751,82.9428,58682.0
2021-03-31 11:30:00,90.19,90.19,89.32,89.48,87896.0,82.9152,82.9152,82.1154,82.2625,87896.0
2021-03-31 11:40:00,89.45,89.7,89.14,89.69,48534.0,82.2349,82.4647,81.9499,82.4556,48534.0
2021-03-31 11:50:00,89.81,89.82,89.67,89.78,14334.0,82.5659,82.5751,82.4372,82.5383,14334.0
2021-03-31 12:00:00,89.8,90.04,89.44,89.61,20374.0,82.5567,82.7773,82.2257,82.382,20374.0
2021-03-31 12:10:00,89.61,89.72,89.53,89.7,15030.0,82.382,82.4831,82.3085,82.4647,15030.0
2021-03-31 12:20:00,89.71,89.83,89.66,89.73,13294.0,82.4739,82.5843,82.428,82.4923,13294.0
2021-03-31 12:30:00,89.73,89.73,89.46,89.59,22882.0,82.4923,82.4923,82.2441,82.3636,22882.0
2021-03-31 12:40:00,89.6,89.86,89.58,89.75,22290.0,82.3728,82.6118,82.3544,82.5107,22290.0
2021-03-31 12:50:00,89.75,89.9,89.65,89.79,55974.0,82.5107,82.6486,82.4188,82.5475,55974.0
2021-03-31 13:00:00,89.87,90.03,89.72,89.84,39024.0,82.621,82.7681,82.4831,82.5935,39024.0
2021-03-31 13:10:00,89.84,89.88,89.23,89.28,46450.0,82.5935,82.6302,82.0327,82.0786,46450.0
2021-03-31 13:20:00,89.28,89.38,88.61,88.91,73170.0,82.0786,82.1706,81.4627,81.7385,73170.0
2021-03-31 13:30:00,88.84,89.02,88.57,88.72,62620.0,81.6741,81.8396,81.4259,81.5638,62620.0
2021-03-31 13:40:00,88.77,88.88,88.13,88.32,83628.0,81.6098,81.7109,81.0214,81.1961,83628.0
2021-03-31 13:50:00,88.42,88.82,88.15,88.82,50258.0,81.288,81.6557,81.0398,81.6557,50258.0
2021-03-31 14:00:00,88.86,89.32,88.85,89.08,26560.0,81.6925,82.1154,81.6833,81.8948,26560.0
2021-03-31 14:10:00,89.09,89.48,88.83,89.48,43296.0,81.904,82.2625,81.6649,82.2625,43296.0
2021-03-31 14:20:00,89.48,90.0,89.48,89.73,55504.0,82.2625,82.7406,82.2625,82.4923,55504.0
2021-03-31 14:30:00,89.74,90.1,89.7,89.98,49406.0,82.5015,82.8325,82.4647,82.7222,49406.0
2021-03-31 14:40:00,89.9,90.24,89.77,90.22,28362.0,82.6486,82.9612,82.5291,82.9428,28362.0
2021-03-31 14:50:00,90.22,90.3,90.05,90.17,40160.0,82.9428,83.0164,82.7865,82.8968,40160.0
2021-03-31 15:00:00,90.21,90.48,90.18,90.33,34304.0,82.9336,83.1818,82.906,83.0439,34304.0
2021-03-31 15:10:00,90.36,90.58,90.19,90.58,37866.0,83.0715,83.2738,82.9152,83.2738,37866.0
2021-03-31 15:20:00,90.54,90.57,90.09,90.09,37634.0,83.237,83.2646,82.8233,82.8233,37634.0
2021-03-31 15:30:00,90.12,90.3,90.03,90.17,64840.0,82.8509,83.0164,82.7681,82.8968,64840.0
2021-03-31 15:40:00,90.15,90.46,90.08,90.15,61568.0,82.8785,83.1634,82.8141,82.8785,61568.0
2021-03-31 15:50:00,90.1,90.18,89.6,89.6,205014.0,82.8325,82.906,82.3728,82.3728,205014.0
2021-04-01 09:30:00,90.77,91.38,90.14,91.13,154710.0,83.4484,84.0092,82.8693,83.7794,154710.0
2021-04-01 09:40:00,91.06,91.71,90.21,90.63,92664.0,83.7151,84.3126,82.9336,83.3197,92664.0
2021-04-01 09:50:00,90.75,90.75,89.46,89.82,85218.0,83.4301,83.4301,82.2441,82.5751,85218.0
2021-04-01 10:00:00,89.92,90.59,89.7,90.39,47528.0,82.667,83.283,82.4647,83.0991,47528.0
2021-04-01 10:10:00,90.48,90.5,90.16,90.45,28920.0,83.1818,83.2002,82.8876,83.1543,28920.0
2021-04-01 10:20:00,90.45,90.55,89.81,90.13,64594.0,83.1543,83.2462,82.5659,82.8601,64594.0
2021-04-01 10:30:00,90.21,90.38,89.96,90.26,50528.0,82.9336,83.0899,82.7038,82.9796,50528.0
2021-04-01 10:40:00,90.26,90.4,90.05,90.08,37750.0,82.9796,83.1083,82.7865,82.8141,37750.0
2021-04-01 10:50:00,90.1,90.2,89.86,89.89,33694.0,82.8325,82.9244,82.6118,82.6394,33694.0
2021-04-01 11:00:00,89.88,90.0,89.51,89.78,63520.0,82.6302,82.7406,82.2901,82.5383,63520.0
2021-04-01 11:10:00,89.83,90.19,89.77,89.88,50038.0,82.5843,82.9152,82.5291,82.6302,50038.0
2021-04-01 11:20:00,89.9,90.07,89.58,89.63,29626.0,82.6486,82.8049,82.3544,82.4004,29626.0
2021-04-01 11:30:00,89.7,89.86,89.56,89.73,47426.0,82.4647,82.6118,82.336,82.4923,47426.0
2021-04-01 11:40:00,89.71,89.85,89.55,89.85,49708.0,82.4739,82.6026,82.3268,82.6026,49708.0
2021-04-01 11:50:00,89.8,89.96,89.72,89.92,36380.0,82.5567,82.7038,82.4831,82.667,36380.0
2021-04-01 12:00:00,89.91,90.63,89.85,90.53,33924.0,82.6578,83.3197,82.6026,83.2278,33924.0
2021-04-01 12:10:00,90.52,90.83,90.46,90.63,33298.0,83.2186,83.5036,83.1634,83.3197,33298.0
2021-04-01 12:20:00,90.63,90.86,90.42,90.7,25876.0,83.3197,83.5312,83.1267,83.3841,25876.0
2021-04-01 12:30:00,90.74,91.07,90.74,90.95,26176.0,83.4209,83.7242,83.4209,83.6139,26176.0
2021-04-01 12:40:00,90.97,91.12,90.78,91.03,27652.0,83.6323,83.7702,83.4576,83.6875,27652.0
2021-04-01 12:50:00,90.99,91.14,90.76,90.76,26040.0,83.6507,83.7886,83.4392,83.4392,26040.0
2021-04-01 13:00:00,90.76,90.96,90.61,90.78,28838.0,83.4392,83.6231,83.3013,83.4576,28838.0
2021-04-01 13:10:00,90.79,90.9,90.45,90.47,32458.0,83.4668,83.568,83.1543,83.1726,32458.0
2021-04-01 13:20:00,90.48,90.69,90.48,90.55,15406.0,83.1818,83.3749,83.1818,83.2462,15406.0
2021-04-01 13:30:00,90.64,90.77,90.41,90.71,31466.0,83.3289,83.4484,83.1175,83.3933,31466.0
2021-04-01 13:40:00,90.73,90.97,90.62,90.62,13028.0,83.4117,83.6323,83.3105,83.3105,13028.0
2021-04-01 13:50:00,90.69,90.7,90.52,90.59,16096.0,83.3749,83.3841,83.2186,83.283,16096.0
2021-04-01 14:00:00,90.57,90.8,90.54,90.8,35676.0,83.2646,83.476,83.237,83.476,35676.0
2021-04-01 14:10:00,90.83,90.87,90.61,90.61,17438.0,83.5036,83.5404,83.3013,83.3013,17438.0
2021-04-01 14:20:00,90.61,90.7,90.53,90.68,27460.0,83.3013,83.3841,83.2278,83.3657,27460.0
2021-04-01 14:30:00,90.71,90.71,90.33,90.56,25558.0,83.3933,83.3933,83.0439,83.2554,25558.0
2021-04-01 14:40:00,90.6,90.66,90.38,90.42,23568.0,83.2922,83.3473,83.0899,83.1267,23568.0
2021-04-01 14:50:00,90.41,90.54,90.24,90.53,31166.0,83.1175,83.237,82.9612,83.2278,31166.0
2021-04-01 15:00:00,90.5,90.71,90.4,90.64,27248.0,83.2002,83.3933,83.1083,83.3289,27248.0
2021-04-01 15:10:00,90.63,90.67,90.46,90.58,26544.0,83.3197,83.3565,83.1634,83.2738,26544.0
2021-04-01 15:20:00,90.58,90.67,90.51,90.55,48624.0,83.2738,83.3565,83.2094,83.2462,48624.0
2021-04-01 15:30:00,90.56,90.81,90.53,90.76,32556.0,83.2554,83.4852,83.2278,83.4392,32556.0
2021-04-01 15:40:00,90.76,90.89,90.65,90.86,28564.0,83.4392,83.5588,83.3381,83.5312,28564.0
2021-04-01 15:50:00,90.85,91.04,90.68,91.01,139116.0,83.522,83.6967,83.3657,83.6691,139116.0
2021-04-05 09:30:00,91.5,92.69,91.5,91.6,135038.0,84.1196,85.2136,84.1196,84.2115,135038.0
2021-04-05 09:40:00,91.79,92.64,91.67,92.25,44422.0,84.3862,85.1676,84.2758,84.8091,44422.0
2021-04-05 09:50:00,92.25,92.7,91.85,92.02,43302.0,84.8091,85.2228,84.4413,84.5976,43302.0
2021-04-05 10:00:00,92.2,92.32,91.78,92.0,54346.0,84.7631,84.8734,84.377,84.5792,54346.0
2021-04-05 10:10:00,92.07,92.94,92.02,92.88,54602.0,84.6436,85.4434,84.5976,85.3882,54602.0
2021-04-05 10:20:00,92.83,93.25,92.46,92.91,63048.0,85.3423,85.7284,85.0021,85.4158,63048.0
2021-04-05 10:30:00,92.99,93.26,92.52,92.66,39096.0,85.4894,85.7376,85.0573,85.186,39096.0
2021-04-05 10:40:00,92.7,92.7,92.27,92.49,22122.0,85.2228,85.2228,84.8275,85.0297,22122.0
2021-04-05 10:50:00,92.46,92.57,92.29,92.49,17966.0,85.0021,85.1033,84.8458,85.0297,17966.0
2021-04-05 11:00:00,92.54,92.55,92.29,92.46,27300.0,85.0757,85.0849,84.8458,85.0021,27300.0
2021-04-05 11:10:00,92.56,92.75,92.42,92.58,23472.0,85.0941,85.2687,84.9654,85.1124,23472.0
2021-04-05 11:20:00,92.65,92.83,92.58,92.77,45000.0,85.1768,85.3423,85.1124,85.2871,45000.0
2021-04-05 11:30:00,92.73,92.81,92.39,92.45,25100.0,85.2503,85.3239,84.9378,84.9929,25100.0
2021-04-05 11:40:00,92.45,92.45,92.2,92.33,16456.0,84.9929,84.9929,84.7631,84.8826,16456.0
2021-04-05 11:50:00,92.32,92.59,92.27,92.48,32048.0,84.8734,85.1216,84.8275,85.0205,32048.0
2021-04-05 12:00:00,92.49,92.57,92.33,92.46,20032.0,85.0297,85.1033,84.8826,85.0021,20032.0
2021-04-05 12:10:00,92.42,92.49,92.14,92.14,12158.0,84.9654,85.0297,84.7079,84.7079,12158.0
2021-04-05 12:20:00,92.14,92.4,92.08,92.34,12112.0,84.7079,84.947,84.6528,84.8918,12112.0
2021-04-05 12:30:00,92.33,92.33,92.17,92.31,12434.0,84.8826,84.8826,84.7355,84.8642,12434.0
2021-04-05 12:40:00,92.26,92.74,92.21,92.58,15122.0,84.8183,85.2595,84.7723,85.1124,15122.0
2021-04-05 12:50:00,92.58,92.67,92.4,92.4,12064.0,85.1124,85.1952,84.947,84.947,12064.0
2021-04-05 13:00:00,92.41,92.92,92.39,92.83,23058.0,84.9562,85.425,84.9378,85.3423,23058.0
2021-04-05 13:10:00,92.87,92.87,92.66,92.74,19630.0,85.3791,85.3791,85.186,85.2595,19630.0
2021-04-05 13:20:00,92.76,92.77,92.44,92.61,24252.0,85.2779,85.2871,84.9837,85.14,24252.0
2021-04-05 13:30:00,92.58,92.61,92.39,92.53,13884.0,85.1124,85.14,84.9378,85.0665,13884.0
2021-04-05 13:40:00,92.5,92.5,92.26,92.35,20186.0,85.0389,85.0389,84.8183,84.901,20186.0
2021-04-05 13:50:00,92.34,92.34,92.0,92.1,26678.0,84.8918,84.8918,84.5792,84.6712,26678.0
2021-04-05 14:00:00,92.1,92.13,91.85,92.0,28136.0,84.6712,84.6987,84.4413,84.5792,28136.0
2021-04-05 14:10:00,92.04,92.05,91.81,91.88,22472.0,84.616,84.6252,84.4046,84.4689,22472.0
2021-04-05 14:20:00,91.88,91.91,91.04,91.3,114098.0,84.4689,84.4965,83.6967,83.9357,114098.0
2021-04-05 14:30:00,91.36,91.79,91.36,91.44,35566.0,83.9909,84.3862,83.9909,84.0644,35566.0
2021-04-05 14:40:00,91.57,91.75,91.51,91.66,18834.0,84.1839,84.3494,84.1288,84.2667,18834.0
2021-04-05 14:50:00,91.64,91.64,91.38,91.5,32638.0,84.2483,84.2483,84.0092,84.1196,32638.0
2021-04-05 15:00:00,91.53,91.74,91.38,91.47,59636.0,84.1471,84.3402,84.0092,84.092,59636.0
2021-04-05 15:10:00,91.52,91.72,91.49,91.52,35460.0,84.1379,84.3218,84.1104,84.1379,35460.0
2021-04-05 15:20:00,91.55,91.57,91.36,91.54,43166.0,84.1655,84.1839,83.9909,84.1563,43166.0
2021-04-05 15:30:00,91.5,91.52,91.23,91.42,53388.0,84.1196,84.1379,83.8713,84.046,53388.0
2021-04-05 15:40:00,91.41,91.58,91.23,91.51,46862.0,84.0368,84.1931,83.8713,84.1288,46862.0
2021-04-05 15:50:00,91.47,91.64,91.36,91.44,100194.0,84.092,84.2483,83.9909,84.0644,100194.0
2021-04-06 09:30:00,91.0,92.0,90.91,91.64,64386.0,83.6599,84.5792,83.5771,84.2483,64386.0
2021-04-06 09:40:00,91.66,92.48,91.66,91.73,38540.0,84.2667,85.0205,84.2667,84.331,38540.0
2021-04-06 09:50:00,91.75,91.83,91.27,91.31,56756.0,84.3494,84.4229,83.9081,83.9449,56756.0
2021-04-06 10:00:00,91.42,92.13,91.42,91.86,47640.0,84.046,84.6987,84.046,84.4505,47640.0
2021-04-06 10:10:00,91.83,92.44,91.72,92.35,84808.0,84.4229,84.9837,84.3218,84.901,84808.0
2021-04-06 10:20:00,92.35,92.35,91.73,92.3,19294.0,84.901,84.901,84.331,84.855,19294.0
2021-04-06 10:30:00,92.32,92.51,92.22,92.35,36690.0,84.8734,85.0481,84.7815,84.901,36690.0
2021-04-06 10:40:00,92.45,92.51,91.94,92.09,32790.0,84.9929,85.0481,84.5241,84.662,32790.0
2021-04-06 10:50:00,92.1,92.39,91.97,92.33,25600.0,84.6712,84.9378,84.5516,84.8826,25600.0
2021-04-06 11:00:00,92.24,92.24,91.92,92.08,19178.0,84.7999,84.7999,84.5057,84.6528,19178.0
2021-04-06 11:10:00,92.08,92.08,91.47,91.52,47882.0,84.6528,84.6528,84.092,84.1379,47882.0
2021-04-06 11:20:00,91.51,91.51,91.15,91.17,37706.0,84.1288,84.1288,83.7978,83.8162,37706.0
2021-04-06 11:30:00,91.15,91.61,91.11,91.6,27670.0,83.7978,84.2207,83.761,84.2115,27670.0
2021-04-06 11:40:00,91.62,92.18,91.56,92.12,19158.0,84.2299,84.7447,84.1747,84.6895,19158.0
2021-04-06 11:50:00,92.11,92.34,92.07,92.22,22884.0,84.6804,84.8918,84.6436,84.7815,22884.0
2021-04-06 12:00:00,92.24,92.4,92.18,92.19,19228.0,84.7999,84.947,84.7447,84.7539,19228.0
2021-04-06 12:10:00,92.24,92.47,92.08,92.08,28450.0,84.7999,85.0113,84.6528,84.6528,28450.0
2021-04-06 12:20:00,92.2,92.29,92.11,92.23,14816.0,84.7631,84.8458,84.6804,84.7907,14816.0
2021-04-06 12:30:00,92.23,92.5,92.17,92.38,22764.0,84.7907,85.0389,84.7355,84.9286,22764.0
2021-04-06 12:40:00,92.36,92.41,92.28,92.33,23866.0,84.9102,84.9562,84.8366,84.8826,23866.0
2021-04-06 12:50:00,92.29,92.59,92.29,92.54,22248.0,84.8458,85.1216,84.8458,85.0757,22248.0
2021-04-06 13:00:00,92.55,92.83,92.39,92.4,33356.0,85.0849,85.3423,84.9378,84.947,33356.0
2021-04-06 13:10:00,92.29,92.5,92.29,92.46,41418.0,84.8458,85.0389,84.8458,85.0021,41418.0
2021-04-06 13:20:00,92.46,92.67,92.4,92.66,19536.0,85.0021,85.1952,84.947,85.186,19536.0
2021-04-06 13:30:00,92.62,93.17,92.61,92.88,42782.0,85.1492,85.6549,85.14,85.3882,42782.0
2021-04-06 13:40:00,92.86,92.98,92.72,92.8,22818.0,85.3699,85.4802,85.2412,85.3147,22818.0
2021-04-06 13:50:00,92.81,93.2,92.81,93.14,27452.0,85.3239,85.6824,85.3239,85.6273,27452.0
2021-04-06 14:00:00,93.15,93.6,93.14,93.57,44000.0,85.6365,86.0502,85.6273,86.0226,44000.0
2021-04-06 14:10:00,93.55,93.63,93.03,93.11,34762.0,86.0042,86.0778,85.5261,85.5997,34762.0
2021-04-06 14:20:00,93.14,93.59,93.14,93.51,37368.0,85.6273,86.041,85.6273,85.9674,37368.0
2021-04-06 14:30:00,93.57,93.67,93.17,93.2,34978.0,86.0226,86.1145,85.6549,85.6824,34978.0
2021-04-06 14:40:00,93.17,93.61,93.17,93.35,42866.0,85.6549,86.0594,85.6549,85.8203,42866.0
2021-04-06 14:50:00,93.36,93.55,93.34,93.51,52232.0,85.8295,86.0042,85.8111,85.9674,52232.0
2021-04-06 15:00:00,93.46,93.55,93.21,93.48,52224.0,85.9215,86.0042,85.6916,85.9399,52224.0
2021-04-06 15:10:00,93.48,93.54,93.32,93.44,37508.0,85.9399,85.995,85.7928,85.9031,37508.0
2021-04-06 15:20:00,93.49,93.52,93.14,93.14,42384.0,85.949,85.9766,85.6273,85.6273,42384.0
2021-04-06 15:30:00,93.2,93.31,92.96,93.25,61494.0,85.6824,85.7836,85.4618,85.7284,61494.0
2021-04-06 15:40:00,93.26,94.11,93.25,93.6,204646.0,85.7376,86.519,85.7284,86.0502,204646.0
2021-04-06 15:50:00,93.52,93.72,93.16,93.42,214556.0,85.9766,86.1605,85.6457,85.8847,214556.0
2021-04-07 09:30:00,93.02,93.28,91.85,92.5,80882.0,85.517,85.756,84.4413,85.0389,80882.0
2021-04-07 09:40:00,92.5,92.7,91.45,91.53,66624.0,85.0389,85.2228,84.0736,84.1471,66624.0
2021-04-07 09:50:00,91.5,91.57,90.27,90.6,105770.0,84.1196,84.1839,82.9888,83.2922,105770.0
2021-04-07 10:00:00,90.5,90.71,90.34,90.54,27470.0,83.2002,83.3933,83.0531,83.237,27470.0
2021-04-07 10:10:00,90.48,90.66,90.2,90.3,55590.0,83.1818,83.3473,82.9244,83.0164,55590.0
2021-04-07 10:20:00,90.25,90.54,90.02,90.11,55316.0,82.9704,83.237,82.7589,82.8417,55316.0
2021-04-07 10:30:00,90.14,90.35,89.88,90.35,48432.0,82.8693,83.0623,82.6302,83.0623,48432.0
2021-04-07 10:40:00,90.33,90.62,90.1,90.62,85506.0,83.0439,83.3105,82.8325,83.3105,85506.0
2021-04-07 10:50:00,90.52,90.52,90.08,90.18,30786.0,83.2186,83.2186,82.8141,82.906,30786.0
2021-04-07 11:00:00,90.22,90.6,90.15,90.59,37786.0,82.9428,83.2922,82.8785,83.283,37786.0
2021-04-07 11:10:00,90.6,90.69,89.69,89.73,54824.0,83.2922,83.3749,82.4556,82.4923,54824.0
2021-04-07 11:20:00,89.69,89.86,89.59,89.61,43032.0,82.4556,82.6118,82.3636,82.382,43032.0
2021-04-07 11:30:00,89.64,89.88,89.59,89.79,43868.0,82.4096,82.6302,82.3636,82.5475,43868.0
2021-04-07 11:40:00,89.76,89.78,89.33,89.41,40400.0,82.5199,82.5383,82.1246,82.1981,40400.0
2021-04-07 11:50:00,89.46,89.46,88.63,88.63,87904.0,82.2441,82.2441,81.4811,81.4811,87904.0
2021-04-07 12:00:00,88.63,89.05,88.51,89.05,28528.0,81.4811,81.8672,81.3707,81.8672,28528.0
2021-04-07 12:10:00,88.96,89.25,88.55,88.55,44822.0,81.7844,82.051,81.4075,81.4075,44822.0
2021-04-07 12:20:00,88.51,88.89,88.51,88.69,31708.0,81.3707,81.7201,81.3707,81.5362,31708.0
2021-04-07 12:30:00,88.69,89.02,88.63,88.93,24056.0,81.5362,81.8396,81.4811,81.7569,24056.0
2021-04-07 12:40:00,88.94,89.42,88.88,89.33,24026.0,81.7661,82.2073,81.7109,82.1246,24026.0
2021-04-07 12:50:00,89.3,89.5,89.3,89.41,17586.0,82.097,82.2809,82.097,82.1981,17586.0
2021-04-07 13:00:00,89.42,89.51,89.34,89.41,15760.0,82.2073,82.2901,82.1338,82.1981,15760.0
2021-04-07 13:10:00,89.41,89.48,89.3,89.36,31478.0,82.1981,82.2625,82.097,82.1522,31478.0
2021-04-07 13:20:00,89.36,89.76,89.28,89.69,21000.0,82.1522,82.5199,82.0786,82.4556,21000.0
2021-04-07 13:30:00,89.67,89.86,89.67,89.83,10714.0,82.4372,82.6118,82.4372,82.5843,10714.0
2021-04-07 13:40:00,89.83,90.0,89.75,89.8,35812.0,82.5843,82.7406,82.5107,82.5567,35812.0
2021-04-07 13:50:00,89.78,89.84,89.3,89.37,32764.0,82.5383,82.5935,82.097,82.1614,32764.0
2021-04-07 14:00:00,89.38,89.85,89.38,89.69,26366.0,82.1706,82.6026,82.1706,82.4556,26366.0
2021-04-07 14:10:00,89.76,89.94,89.72,89.92,20756.0,82.5199,82.6854,82.4831,82.667,20756.0
2021-04-07 14:20:00,89.95,89.95,89.55,89.78,27994.0,82.6946,82.6946,82.3268,82.5383,27994.0
2021-04-07 14:30:00,89.77,89.79,89.41,89.46,34742.0,82.5291,82.5475,82.1981,82.2441,34742.0
2021-04-07 14:40:00,89.45,89.82,89.42,89.75,39516.0,82.2349,82.5751,82.2073,82.5107,39516.0
2021-04-07 14:50:00,89.78,89.78,89.45,89.48,37820.0,82.5383,82.5383,82.2349,82.2625,37820.0
2021-04-07 15:00:00,89.52,89.56,89.34,89.34,71480.0,82.2993,82.336,82.1338,82.1338,71480.0
2021-04-07 15:10:00,89.35,89.59,89.29,89.5,43736.0,82.143,82.3636,82.0878,82.2809,43736.0
2021-04-07 15:20:00,89.5,89.61,89.42,89.6,102108.0,82.2809,82.382,82.2073,82.3728,102108.0
2021-04-07 15:30:00,89.6,90.03,89.52,90.03,55654.0,82.3728,82.7681,82.2993,82.7681,55654.0
2021-04-07 15:40:00,90.06,90.11,89.56,89.56,91028.0,82.7957,82.8417,82.336,82.336,91028.0
2021-04-07 15:50:00,89.56,89.67,89.2,89.44,302066.0,82.336,82.4372,82.0051,82.2257,302066.0
2021-04-08 09:30:00,90.44,91.46,90.4,90.65,84534.0,83.1451,84.0828,83.1083,83.3381,84534.0
2021-04-08 09:40:00,90.66,90.8,90.31,90.63,67524.0,83.3473,83.476,83.0255,83.3197,67524.0
2021-04-08 09:50:00,90.55,91.25,90.55,91.07,49454.0,83.2462,83.8897,83.2462,83.7242,49454.0
2021-04-08 10:00:00,91.0,91.13,90.73,90.73,27722.0,83.6599,83.7794,83.4117,83.4117,27722.0
2021-04-08 10:10:00,90.72,91.29,90.66,91.2,18724.0,83.4025,83.9265,83.3473,83.8438,18724.0
2021-04-08 10:20:00,91.3,91.83,91.28,91.81,51010.0,83.9357,84.4229,83.9173,84.4046,51010.0
2021-04-08 10:30:00,91.75,92.28,91.71,92.1,47410.0,84.3494,84.8366,84.3126,84.6712,47410.0
2021-04-08 10:40:00,92.11,92.42,91.92,91.95,57566.0,84.6804,84.9654,84.5057,84.5333,57566.0
2021-04-08 10:50:00,92.04,92.12,91.69,91.89,54788.0,84.616,84.6895,84.2942,84.4781,54788.0
2021-04-08 11:00:00,91.99,92.57,91.99,92.42,69214.0,84.57,85.1033,84.57,84.9654,69214.0
2021-04-08 11:10:00,92.48,92.5,92.25,92.45,26282.0,85.0205,85.0389,84.8091,84.9929,26282.0
2021-04-08 11:20:00,92.48,92.5,92.11,92.17,77422.0,85.0205,85.0389,84.6804,84.7355,77422.0
2021-04-08 11:30:00,92.14,92.29,92.11,92.23,10688.0,84.7079,84.8458,84.6804,84.7907,10688.0
2021-04-08 11:40:00,92.27,92.5,92.18,92.41,37494.0,84.8275,85.0389,84.7447,84.9562,37494.0
2021-04-08 11:50:00,92.29,92.42,92.22,92.26,26782.0,84.8458,84.9654,84.7815,84.8183,26782.0
2021-04-08 12:00:00,92.23,92.36,92.2,92.26,31572.0,84.7907,84.9102,84.7631,84.8183,31572.0
2021-04-08 12:10:00,92.27,92.5,92.17,92.46,20660.0,84.8275,85.0389,84.7355,85.0021,20660.0
2021-04-08 12:20:00,92.5,92.53,91.98,92.06,30494.0,85.0389,85.0665,84.5608,84.6344,30494.0
2021-04-08 12:30:00,92.0,92.42,91.99,92.05,36796.0,84.5792,84.9654,84.57,84.6252,36796.0
2021-04-08 12:40:00,92.07,92.15,91.75,92.11,28322.0,84.6436,84.7171,84.3494,84.6804,28322.0
2021-04-08 12:50:00,92.06,92.45,92.04,92.24,54630.0,84.6344,84.9929,84.616,84.7999,54630.0
2021-04-08 13:00:00,92.19,92.51,91.94,92.46,48136.0,84.7539,85.0481,84.5241,85.0021,48136.0
2021-04-08 13:10:00,92.5,92.63,92.36,92.56,19976.0,85.0389,85.1584,84.9102,85.0941,19976.0
2021-04-08 13:20:00,92.5,92.56,92.33,92.36,15424.0,85.0389,85.0941,84.8826,84.9102,15424.0
2021-04-08 13:30:00,92.33,92.46,92.29,92.42,28168.0,84.8826,85.0021,84.8458,84.9654,28168.0
2021-04-08 13:40:00,92.44,92.44,92.13,92.2,17462.0,84.9837,84.9837,84.6987,84.7631,17462.0
2021-04-08 13:50:00,92.24,92.41,91.95,91.95,30006.0,84.7999,84.9562,84.5333,84.5333,30006.0
2021-04-08 14:00:00,91.91,92.17,91.89,92.17,19890.0,84.4965,84.7355,84.4781,84.7355,19890.0
2021-04-08 14:10:00,92.17,92.25,92.06,92.06,24852.0,84.7355,84.8091,84.6344,84.6344,24852.0
2021-04-08 14:20:00,92.06,92.27,92.03,92.16,25460.0,84.6344,84.8275,84.6068,84.7263,25460.0
2021-04-08 14:30:00,92.13,92.19,91.89,92.08,32234.0,84.6987,84.7539,84.4781,84.6528,32234.0
2021-04-08 14:40:00,92.14,92.26,92.13,92.21,14656.0,84.7079,84.8183,84.6987,84.7723,14656.0
2021-04-08 14:50:00,92.21,92.54,92.19,92.45,25950.0,84.7723,85.0757,84.7539,84.9929,25950.0
2021-04-08 15:00:00,92.45,92.55,92.2,92.27,25940.0,84.9929,85.0849,84.7631,84.8275,25940.0
2021-04-08 15:10:00,92.28,92.37,92.17,92.36,16494.0,84.8366,84.9194,84.7355,84.9102,16494.0
2021-04-08 15:20:00,92.39,92.48,92.32,92.32,21248.0,84.9378,85.0205,84.8734,84.8734,21248.0
2021-04-08 15:30:00,92.29,92.53,92.28,92.52,24600.0,84.8458,85.0665,84.8366,85.0573,24600.0
2021-04-08 15:40:00,92.54,92.6,92.38,92.57,69864.0,85.0757,85.1308,84.9286,85.1033,69864.0
2021-04-08 15:50:00,92.58,92.77,92.54,92.58,156268.0,85.1124,85.2871,85.0757,85.1124,156268.0
2021-04-09 09:30:00,91.99,92.75,91.93,92.57,48642.0,84.57,85.2687,84.5149,85.1033,48642.0
2021-04-09 09:40:00,92.45,92.72,92.19,92.56,20600.0,84.9929,85.2412,84.7539,85.0941,20600.0
2021-04-09 09:50:00,92.53,93.2,92.33,93.11,24028.0,85.0665,85.6824,84.8826,85.5997,24028.0
2021-04-09 10:00:00,93.06,93.15,92.6,92.82,27226.0,85.5537,85.6365,85.1308,85.3331,27226.0
2021-04-09 10:10:00,92.8,92.85,91.97,92.11,45198.0,85.3147,85.3607,84.5516,84.6804,45198.0
2021-04-09 10:20:00,92.08,92.51,92.08,92.17,22178.0,84.6528,85.0481,84.6528,84.7355,22178.0
2021-04-09 10:30:00,92.17,92.21,91.89,91.94,18544.0,84.7355,84.7723,84.4781,84.5241,18544.0
2021-04-09 10:40:00,91.92,92.36,91.9,92.31,17968.0,84.5057,84.9102,84.4873,84.8642,17968.0
2021-04-09 10:50:00,92.31,92.39,92.2,92.29,11536.0,84.8642,84.9378,84.7631,84.8458,11536.0
2021-04-09 11:00:00,92.28,92.33,92.13,92.14,35634.0,84.8366,84.8826,84.6987,84.7079,35634.0
2021-04-09 11:10:00,92.11,92.22,91.83,92.22,31368.0,84.6804,84.7815,84.4229,84.7815,31368.0
2021-04-09 11:20:00,92.2,92.32,92.11,92.32,20996.0,84.7631,84.8734,84.6804,84.8734,20996.0
2021-04-09 11:30:00,92.31,92.32,91.99,92.0,24608.0,84.8642,84.8734,84.57,84.5792,24608.0
2021-04-09 11:40:00,92.04,92.14,91.86,92.13,27432.0,84.616,84.7079,84.4505,84.6987,27432.0
2021-04-09 11:50:00,92.12,92.21,92.0,92.04,18718.0,84.6895,84.7723,84.5792,84.616,18718.0
2021-04-09 12:00:00,92.01,92.08,91.91,92.02,12636.0,84.5884,84.6528,84.4965,84.5976,12636.0
2021-04-09 12:10:00,91.99,92.01,91.86,91.91,16002.0,84.57,84.5884,84.4505,84.4965,16002.0
2021-04-09 12:20:00,91.94,92.14,91.94,92.11,13256.0,84.5241,84.7079,84.5241,84.6804,13256.0
2021-04-09 12:30:00,92.12,92.23,92.12,92.17,7490.0,84.6895,84.7907,84.6895,84.7355,7490.0
2021-04-09 12:40:00,92.17,92.23,92.14,92.15,15796.0,84.7355,84.7907,84.7079,84.7171,15796.0
2021-04-09 12:50:00,92.16,92.31,92.14,92.31,22216.0,84.7263,84.8642,84.7079,84.8642,22216.0
2021-04-09 13:00:00,92.3,92.3,92.1,92.1,13304.0,84.855,84.855,84.6712,84.6712,13304.0
2021-04-09 13:10:00,92.11,92.19,92.11,92.16,7938.0,84.6804,84.7539,84.6804,84.7263,7938.0
2021-04-09 13:20:00,92.16,92.32,92.14,92.26,12512.0,84.7263,84.8734,84.7079,84.8183,12512.0
2021-04-09 13:30:00,92.3,92.3,92.11,92.21,14200.0,84.855,84.855,84.6804,84.7723,14200.0
2021-04-09 13:40:00,92.2,92.2,92.0,92.11,9852.0,84.7631,84.7631,84.5792,84.6804,9852.0
2021-04-09 13:50:00,92.11,92.11,91.96,92.02,14352.0,84.6804,84.6804,84.5425,84.5976,14352.0
2021-04-09 14:00:00,92.01,92.05,91.76,91.82,23600.0,84.5884,84.6252,84.3586,84.4137,23600.0
2021-04-09 14:10:00,91.8,91.94,91.77,91.85,13014.0,84.3954,84.5241,84.3678,84.4413,13014.0
2021-04-09 14:20:00,91.83,91.84,91.77,91.82,16086.0,84.4229,84.4321,84.3678,84.4137,16086.0
2021-04-09 14:30:00,91.77,91.81,91.67,91.73,43260.0,84.3678,84.4046,84.2758,84.331,43260.0
2021-04-09 14:40:00,91.72,91.74,91.45,91.46,25042.0,84.3218,84.3402,84.0736,84.0828,25042.0
2021-04-09 14:50:00,91.43,91.51,91.3,91.38,32164.0,84.0552,84.1288,83.9357,84.0092,32164.0
2021-04-09 15:00:00,91.38,91.41,91.3,91.35,17054.0,84.0092,84.0368,83.9357,83.9817,17054.0
2021-04-09 15:10:00,91.35,91.55,91.31,91.52,17052.0,83.9817,84.1655,83.9449,84.1379,17052.0
2021-04-09 15:20:00,91.52,91.86,91.52,91.86,37854.0,84.1379,84.4505,84.1379,84.4505,37854.0
2021-04-09 15:30:00,91.86,91.95,91.78,91.91,34146.0,84.4505,84.5333,84.377,84.4965,34146.0
2021-04-09 15:40:00,91.91,91.96,91.82,91.89,53838.0,84.4965,84.5425,84.4137,84.4781,53838.0
2021-04-09 15:50:00,91.89,92.05,91.59,91.65,193360.0,84.4781,84.6252,84.2023,84.2575,193360.0
2021-04-12 09:30:00,90.4,90.51,89.5,90.14,118524.0,83.1083,83.2094,82.2809,82.8693,118524.0
2021-04-12 09:40:00,90.21,90.21,88.98,88.98,41462.0,82.9336,82.9336,81.8028,81.8028,41462.0
2021-04-12 09:50:00,88.95,89.12,88.61,89.12,43376.0,81.7752,81.9315,81.4627,81.9315,43376.0
2021-04-12 10:00:00,89.13,89.33,88.78,88.89,47406.0,81.9407,82.1246,81.619,81.7201,47406.0
2021-04-12 10:10:00,88.82,88.85,87.85,87.92,126030.0,81.6557,81.6833,80.764,80.8283,126030.0
2021-04-12 10:20:00,87.91,88.06,87.76,87.96,66960.0,80.8191,80.957,80.6812,80.8651,66960.0
2021-04-12 10:30:00,87.96,88.1,87.39,87.98,63490.0,80.8651,80.9938,80.3411,80.8835,63490.0
2021-04-12 10:40:00,88.03,88.32,87.9,88.05,46278.0,80.9295,81.1961,80.8099,80.9478,46278.0
2021-04-12 10:50:00,88.05,88.05,87.58,87.66,38734.0,80.9478,80.9478,80.5157,80.5893,38734.0
2021-04-12 11:00:00,87.64,87.78,87.44,87.67,128514.0,80.5709,80.6996,80.387,80.5985,128514.0
2021-04-12 11:10:00,87.67,88.28,87.62,87.99,67264.0,80.5985,81.1593,80.5525,80.8927,67264.0
2021-04-12 11:20:00,87.99,88.09,87.83,88.06,42902.0,80.8927,80.9846,80.7456,80.957,42902.0
2021-04-12 11:30:00,88.07,88.07,87.67,87.78,23404.0,80.9662,80.9662,80.5985,80.6996,23404.0
2021-04-12 11:40:00,87.74,87.83,87.67,87.72,23574.0,80.6628,80.7456,80.5985,80.6445,23574.0
2021-04-12 11:50:00,87.7,87.7,87.45,87.45,43660.0,80.6261,80.6261,80.3962,80.3962,43660.0
2021-04-12 12:00:00,87.5,87.59,87.49,87.5,26516.0,80.4422,80.5249,80.433,80.4422,26516.0
2021-04-12 12:10:00,87.51,87.65,87.33,87.65,39702.0,80.4514,80.5801,80.2859,80.5801,39702.0
2021-04-12 12:20:00,87.64,87.81,87.55,87.7,46810.0,80.5709,80.7272,80.4882,80.6261,46810.0
2021-04-12 12:30:00,87.7,87.81,87.56,87.81,48278.0,80.6261,80.7272,80.4974,80.7272,48278.0
2021-04-12 12:40:00,87.81,88.11,87.81,87.96,44384.0,80.7272,81.003,80.7272,80.8651,44384.0
2021-04-12 12:50:00,87.96,88.12,87.83,88.11,30478.0,80.8651,81.0122,80.7456,81.003,30478.0
2021-04-12 13:00:00,88.11,88.13,88.0,88.04,31462.0,81.003,81.0214,80.9019,80.9386,31462.0
2021-04-12 13:10:00,88.09,88.09,87.82,87.98,39362.0,80.9846,80.9846,80.7364,80.8835,39362.0
2021-04-12 13:20:00,88.0,88.08,87.67,87.67,48030.0,80.9019,80.9754,80.5985,80.5985,48030.0
2021-04-12 13:30:00,87.73,87.73,87.04,87.52,177370.0,80.6536,80.6536,80.0193,80.4606,177370.0
2021-04-12 13:40:00,87.44,88.13,87.42,88.01,100044.0,80.387,81.0214,80.3687,80.9111,100044.0
2021-04-12 13:50:00,88.01,88.1,87.79,87.99,19722.0,80.9111,80.9938,80.7088,80.8927,19722.0
2021-04-12 14:00:00,88.02,88.05,87.75,87.86,19736.0,80.9203,80.9478,80.672,80.7732,19736.0
2021-04-12 14:10:00,87.86,87.89,87.58,87.86,18936.0,80.7732,80.8007,80.5157,80.7732,18936.0
2021-04-12 14:20:00,87.86,88.11,87.84,88.08,20354.0,80.7732,81.003,80.7548,80.9754,20354.0
2021-04-12 14:30:00,88.11,88.11,87.83,87.96,27032.0,81.003,81.003,80.7456,80.8651,27032.0
2021-04-12 14:40:00,87.91,88.12,87.89,87.91,39706.0,80.8191,81.0122,80.8007,80.8191,39706.0
2021-04-12 14:50:00,87.92,88.08,87.86,88.0,16832.0,80.8283,80.9754,80.7732,80.9019,16832.0
2021-04-12 15:00:00,87.96,88.05,87.85,87.88,24376.0,80.8651,80.9478,80.764,80.7916,24376.0
2021-04-12 15:10:00,87.88,87.99,87.85,87.98,22932.0,80.7916,80.8927,80.764,80.8835,22932.0
2021-04-12 15:20:00,87.98,88.48,87.98,88.41,31396.0,80.8835,81.3432,80.8835,81.2788,31396.0
2021-04-12 15:30:00,88.43,88.47,87.92,88.21,189532.0,81.2972,81.334,80.8283,81.0949,189532.0
2021-04-12 15:40:00,88.22,88.38,88.17,88.26,74512.0,81.1041,81.2512,81.0582,81.1409,74512.0
2021-04-12 15:50:00,88.31,88.61,88.13,88.52,349460.0,81.1869,81.4627,81.0214,81.3799,349460.0
2021-04-13 09:30:00,88.96,89.04,87.66,88.3,77978.0,81.7844,81.858,80.5893,81.1777,77978.0
2021-04-13 09:40:00,88.0,88.0,87.16,87.24,37024.0,80.9019,80.9019,80.1296,80.2032,37024.0
2021-04-13 09:50:00,87.16,87.44,86.73,86.73,45826.0,80.1296,80.387,79.7343,79.7343,45826.0
2021-04-13 10:00:00,86.69,86.78,85.86,86.21,144384.0,79.6975,79.7803,78.9345,79.2563,144384.0
2021-04-13 10:10:00,86.21,86.6,85.51,86.6,102986.0,79.2563,79.6148,78.6127,79.6148,102986.0
2021-04-13 10:20:00,86.6,87.37,86.25,87.07,79062.0,79.6148,80.3227,79.293,80.0469,79062.0
2021-04-13 10:30:00,87.11,87.21,87.02,87.21,27920.0,80.0837,80.1756,80.0009,80.1756,27920.0
2021-04-13 10:40:00,87.13,87.67,87.06,87.41,29132.0,80.102,80.5985,80.0377,80.3595,29132.0
2021-04-13 10:50:00,87.36,87.36,86.69,86.78,27372.0,80.3135,80.3135,79.6975,79.7803,27372.0
2021-04-13 11:00:00,86.78,87.23,86.73,86.88,65714.0,79.7803,80.194,79.7343,79.8722,65714.0
2021-04-13 11:10:00,86.81,87.29,86.78,87.23,24076.0,79.8079,80.2491,79.7803,80.194,24076.0
2021-04-13 11:20:00,87.27,87.3,87.01,87.13,22644.0,80.2308,80.2583,79.9917,80.102,22644.0
2021-04-13 11:30:00,87.11,87.32,86.91,86.92,10368.0,80.0837,80.2767,79.8998,79.909,10368.0
2021-04-13 11:40:00,86.9,87.11,86.83,87.07,7012.0,79.8906,80.0837,79.8262,80.0469,7012.0
2021-04-13 11:50:00,87.11,87.23,87.06,87.06,13450.0,80.0837,80.194,80.0377,80.0377,13450.0
2021-04-13 12:00:00,87.06,87.5,87.01,87.48,22384.0,80.0377,80.4422,79.9917,80.4238,22384.0
2021-04-13 12:10:00,87.52,87.52,87.23,87.3,13702.0,80.4606,80.4606,80.194,80.2583,13702.0
2021-04-13 12:20:00,87.25,87.4,87.1,87.1,11612.0,80.2124,80.3503,80.0745,80.0745,11612.0
2021-04-13 12:30:00,87.16,87.23,87.11,87.13,9026.0,80.1296,80.194,80.0837,80.102,9026.0
2021-04-13 12:40:00,87.14,87.14,86.78,86.81,23316.0,80.1112,80.1112,79.7803,79.8079,23316.0
2021-04-13 12:50:00,86.83,87.13,86.82,87.02,10136.0,79.8262,80.102,79.8171,80.0009,10136.0
2021-04-13 13:00:00,86.93,87.09,86.85,87.09,12784.0,79.9182,80.0653,79.8446,80.0653,12784.0
2021-04-13 13:10:00,87.13,87.14,87.04,87.11,11820.0,80.102,80.1112,80.0193,80.0837,11820.0
2021-04-13 13:20:00,87.13,87.29,87.12,87.27,21146.0,80.102,80.2491,80.0929,80.2308,21146.0
2021-04-13 13:30:00,87.29,87.36,87.26,87.28,19256.0,80.2491,80.3135,80.2216,80.2399,19256.0
2021-04-13 13:40:00,87.28,87.38,87.17,87.33,8668.0,80.2399,80.3319,80.1388,80.2859,8668.0
2021-04-13 13:50:00,87.35,87.52,87.32,87.43,16714.0,80.3043,80.4606,80.2767,80.3778,16714.0
2021-04-13 14:00:00,87.45,87.71,87.42,87.61,27172.0,80.3962,80.6353,80.3687,80.5433,27172.0
2021-04-13 14:10:00,87.67,87.67,87.51,87.51,14190.0,80.5985,80.5985,80.4514,80.4514,14190.0
2021-04-13 14:20:00,87.51,87.66,87.5,87.58,10708.0,80.4514,80.5893,80.4422,80.5157,10708.0
2021-04-13 14:30:00,87.58,87.67,87.51,87.51,17890.0,80.5157,80.5985,80.4514,80.4514,17890.0
2021-04-13 14:40:00,87.5,87.6,87.39,87.45,21724.0,80.4422,80.5341,80.3411,80.3962,21724.0
2021-04-13 14:50:00,87.49,87.52,87.36,87.45,14558.0,80.433,80.4606,80.3135,80.3962,14558.0
2021-04-13 15:00:00,87.45,87.57,87.17,87.22,40070.0,80.3962,80.5066,80.1388,80.1848,40070.0
2021-04-13 15:10:00,87.2,87.33,87.2,87.23,19918.0,80.1664,80.2859,80.1664,80.194,19918.0
2021-04-13 15:20:00,87.24,87.55,87.23,87.46,27236.0,80.2032,80.4882,80.194,80.4054,27236.0
2021-04-13 15:30:00,87.45,87.48,87.25,87.25,44678.0,80.3962,80.4238,80.2124,80.2124,44678.0
2021-04-13 15:40:00,87.29,87.43,87.27,87.31,48810.0,80.2491,80.3778,80.2308,80.2675,48810.0
2021-04-13 15:50:00,87.3,87.44,87.23,87.36,139438.0,80.2583,80.387,80.194,80.3135,139438.0
2021-04-14 09:30:00,87.06,87.06,86.12,86.95,46490.0,80.0377,80.0377,79.1735,79.9366,46490.0
2021-04-14 09:40:00,86.79,87.27,86.61,87.09,26618.0,79.7895,80.2308,79.624,80.0653,26618.0
2021-04-14 09:50:00,87.06,87.13,86.61,86.75,64706.0,80.0377,80.102,79.624,79.7527,64706.0
2021-04-14 10:00:00,86.78,87.09,86.53,87.09,65254.0,79.7803,80.0653,79.5504,80.0653,65254.0
2021-04-14 10:10:00,87.12,87.26,86.7,86.7,41932.0,80.0929,80.2216,79.7067,79.7067,41932.0
2021-04-14 10:20:00,86.69,86.86,86.58,86.72,31002.0,79.6975,79.8538,79.5964,79.7251,31002.0
2021-04-14 10:30:00,86.78,87.04,86.63,86.96,17592.0,79.7803,80.0193,79.6424,79.9458,17592.0
2021-04-14 10:40:00,86.95,87.4,86.93,87.33,22726.0,79.9366,80.3503,79.9182,80.2859,22726.0
2021-04-14 10:50:00,87.28,87.55,87.17,87.36,31272.0,80.2399,80.4882,80.1388,80.3135,31272.0
2021-04-14 11:00:00,87.41,87.5,86.91,87.35,80568.0,80.3595,80.4422,79.8998,80.3043,80568.0
2021-04-14 11:10:00,87.36,87.55,87.24,87.38,27688.0,80.3135,80.4882,80.2032,80.3319,27688.0
2021-04-14 11:20:00,87.33,87.38,87.05,87.29,20860.0,80.2859,80.3319,80.0285,80.2491,20860.0
2021-04-14 11:30:00,87.31,87.68,87.26,87.4,17880.0,80.2675,80.6077,80.2216,80.3503,17880.0
2021-04-14 11:40:00,87.36,87.52,87.35,87.45,19330.0,80.3135,80.4606,80.3043,80.3962,19330.0
2021-04-14 11:50:00,87.49,87.49,87.32,87.32,17446.0,80.433,80.433,80.2767,80.2767,17446.0
2021-04-14 12:00:00,87.31,87.64,87.21,87.64,35696.0,80.2675,80.5709,80.1756,80.5709,35696.0
2021-04-14 12:10:00,87.64,87.79,87.58,87.75,10710.0,80.5709,80.7088,80.5157,80.672,10710.0
2021-04-14 12:20:00,87.71,87.85,87.67,87.74,12514.0,80.6353,80.764,80.5985,80.6628,12514.0
2021-04-14 12:30:00,87.81,87.82,87.39,87.52,14126.0,80.7272,80.7364,80.3411,80.4606,14126.0
2021-04-14 12:40:00,87.52,87.54,87.35,87.47,20860.0,80.4606,80.479,80.3043,80.4146,20860.0
2021-04-14 12:50:00,87.39,87.45,87.28,87.28,9946.0,80.3411,80.3962,80.2399,80.2399,9946.0
2021-04-14 13:00:00,87.28,87.29,87.07,87.27,21126.0,80.2399,80.2491,80.0469,80.2308,21126.0
2021-04-14 13:10:00,87.25,87.58,87.2,87.58,10040.0,80.2124,80.5157,80.1664,80.5157,10040.0
2021-04-14 13:20:00,87.74,87.8,87.52,87.52,13344.0,80.6628,80.718,80.4606,80.4606,13344.0
2021-04-14 13:30:00,87.54,87.55,87.08,87.11,28866.0,80.479,80.4882,80.0561,80.0837,28866.0
2021-04-14 13:40:00,87.12,87.26,87.06,87.08,20520.0,80.0929,80.2216,80.0377,80.0561,20520.0
2021-04-14 13:50:00,87.08,87.08,86.72,86.8,15238.0,80.0561,80.0561,79.7251,79.7987,15238.0
2021-04-14 14:00:00,86.81,86.92,86.6,86.63,19738.0,79.8079,79.909,79.6148,79.6424,19738.0
2021-04-14 14:10:00,86.63,86.97,86.63,86.82,23010.0,79.6424,79.955,79.6424,79.8171,23010.0
2021-04-14 14:20:00,86.83,87.02,86.77,86.95,83226.0,79.8262,80.0009,79.7711,79.9366,83226.0
2021-04-14 14:30:00,86.99,87.01,86.72,86.8,18366.0,79.9733,79.9917,79.7251,79.7987,18366.0
2021-04-14 14:40:00,86.8,87.01,86.78,86.91,17776.0,79.7987,79.9917,79.7803,79.8998,17776.0
2021-04-14 14:50:00,86.83,86.86,86.64,86.64,17832.0,79.8262,79.8538,79.6516,79.6516,17832.0
2021-04-14 15:00:00,86.65,86.76,86.42,86.42,36212.0,79.6608,79.7619,79.4493,79.4493,36212.0
2021-04-14 15:10:00,86.42,86.69,86.34,86.6,57826.0,79.4493,79.6975,79.3758,79.6148,57826.0
2021-04-14 15:20:00,86.6,86.85,86.56,86.78,31440.0,79.6148,79.8446,79.578,79.7803,31440.0
2021-04-14 15:30:00,86.81,86.96,86.7,86.91,44792.0,79.8079,79.9458,79.7067,79.8998,44792.0
2021-04-14 15:40:00,86.86,86.92,86.51,86.55,60658.0,79.8538,79.909,79.5321,79.5688,60658.0
2021-04-14 15:50:00,86.53,86.61,86.24,86.37,216420.0,79.5504,79.624,79.2838,79.4033,216420.0
2021-04-15 09:30:00,86.57,86.83,84.86,85.78,134150.0,79.5872,79.8262,78.0151,78.8609,134150.0
2021-04-15 09:40:00,85.69,86.14,85.61,86.14,32990.0,78.7782,79.1919,78.7047,79.1919,32990.0
2021-04-15 09:50:00,86.14,86.23,85.77,85.83,23570.0,79.1919,79.2746,78.8517,78.9069,23570.0
2021-04-15 10:00:00,85.65,86.17,85.65,85.83,23744.0,78.7414,79.2195,78.7414,78.9069,23744.0
2021-04-15 10:10:00,85.88,85.96,85.49,85.69,27868.0,78.9529,79.0264,78.5943,78.7782,27868.0
2021-04-15 10:20:00,85.7,86.28,85.69,86.28,21900.0,78.7874,79.3206,78.7782,79.3206,21900.0
2021-04-15 10:30:00,86.17,86.41,86.17,86.32,8934.0,79.2195,79.4401,79.2195,79.3574,8934.0
2021-04-15 10:40:00,86.33,86.33,85.86,85.92,15900.0,79.3666,79.3666,78.9345,78.9896,15900.0
2021-04-15 10:50:00,85.86,86.19,85.81,85.81,13054.0,78.9345,79.2379,78.8885,78.8885,13054.0
2021-04-15 11:00:00,85.86,86.07,85.61,85.88,24262.0,78.9345,79.1275,78.7047,78.9529,24262.0
2021-04-15 11:10:00,85.87,85.94,85.62,85.82,19826.0,78.9437,79.008,78.7138,78.8977,19826.0
2021-04-15 11:20:00,85.83,86.01,85.76,85.87,13670.0,78.9069,79.0724,78.8426,78.9437,13670.0
2021-04-15 11:30:00,85.87,86.1,85.87,86.03,16020.0,78.9437,79.1551,78.9437,79.0908,16020.0
2021-04-15 11:40:00,85.94,86.22,85.88,86.14,23290.0,79.008,79.2654,78.9529,79.1919,23290.0
2021-04-15 11:50:00,86.13,86.28,86.13,86.24,15874.0,79.1827,79.3206,79.1827,79.2838,15874.0
2021-04-15 12:00:00,86.13,86.19,86.07,86.14,3626.0,79.1827,79.2379,79.1275,79.1919,3626.0
2021-04-15 12:10:00,86.14,86.42,86.09,86.38,14560.0,79.1919,79.4493,79.1459,79.4125,14560.0
2021-04-15 12:20:00,86.31,86.37,86.08,86.09,26570.0,79.3482,79.4033,79.1367,79.1459,26570.0
2021-04-15 12:30:00,86.17,86.17,85.9,85.93,14256.0,79.2195,79.2195,78.9713,78.9988,14256.0
2021-04-15 12:40:00,85.92,86.04,85.83,85.85,20426.0,78.9896,79.1,78.9069,78.9253,20426.0
2021-04-15 12:50:00,85.89,85.89,85.75,85.83,10072.0,78.9621,78.9621,78.8334,78.9069,10072.0
2021-04-15 13:00:00,85.8,85.86,85.58,85.58,20104.0,78.8793,78.9345,78.6771,78.6771,20104.0
2021-04-15 13:10:00,85.58,85.92,85.51,85.83,5362.0,78.6771,78.9896,78.6127,78.9069,5362.0
2021-04-15 13:20:00,85.8,85.94,85.72,85.76,11620.0,78.8793,79.008,78.8058,78.8426,11620.0
2021-04-15 13:30:00,85.76,85.98,85.73,85.89,7094.0,78.8426,79.0448,78.815,78.9621,7094.0
2021-04-15 13:40:00,85.86,86.08,85.77,85.77,9812.0,78.9345,79.1367,78.8517,78.8517,9812.0
2021-04-15 13:50:00,85.8,85.89,85.71,85.88,12390.0,78.8793,78.9621,78.7966,78.9529,12390.0
2021-04-15 14:00:00,85.89,86.35,85.89,86.33,24560.0,78.9621,79.385,78.9621,79.3666,24560.0
2021-04-15 14:10:00,86.33,86.42,86.25,86.38,18718.0,79.3666,79.4493,79.293,79.4125,18718.0
2021-04-15 14:20:00,86.4,86.54,86.38,86.43,8690.0,79.4309,79.5596,79.4125,79.4585,8690.0
2021-04-15 14:30:00,86.43,86.45,86.23,86.25,14898.0,79.4585,79.4769,79.2746,79.293,14898.0
2021-04-15 14:40:00,86.2,86.25,85.97,86.09,9224.0,79.2471,79.293,79.0356,79.1459,9224.0
2021-04-15 14:50:00,86.13,86.17,85.96,85.99,5362.0,79.1827,79.2195,79.0264,79.054,5362.0
2021-04-15 15:00:00,86.07,86.35,86.03,86.35,14954.0,79.1275,79.385,79.0908,79.385,14954.0
2021-04-15 15:10:00,86.38,86.38,86.08,86.11,19596.0,79.4125,79.4125,79.1367,79.1643,19596.0
2021-04-15 15:20:00,86.11,86.13,85.92,85.97,13318.0,79.1643,79.1827,78.9896,79.0356,13318.0
2021-04-15 15:30:00,86.01,86.24,86.01,86.08,24832.0,79.0724,79.2838,79.0724,79.1367,24832.0
2021-04-15 15:40:00,86.1,86.19,86.01,86.16,31876.0,79.1551,79.2379,79.0724,79.2103,31876.0
2021-04-15 15:50:00,86.18,86.28,85.99,86.0,100470.0,79.2287,79.3206,79.054,79.0632,100470.0
2021-04-16 09:30:00,86.62,86.75,85.5,86.75,59396.0,79.6332,79.7527,78.6035,79.7527,59396.0
2021-04-16 09:40:00,86.57,87.0,86.24,86.74,23620.0,79.5872,79.9825,79.2838,79.7435,23620.0
2021-04-16 09:50:00,86.67,86.82,86.25,86.39,17158.0,79.6791,79.8171,79.293,79.4217,17158.0
2021-04-16 10:00:00,86.4,86.5,86.11,86.2,18080.0,79.4309,79.5229,79.1643,79.2471,18080.0
2021-04-16 10:10:00,86.19,86.25,86.02,86.23,21014.0,79.2379,79.293,79.0816,79.2746,21014.0
2021-04-16 10:20:00,86.2,86.51,86.2,86.45,23312.0,79.2471,79.5321,79.2471,79.4769,23312.0
2021-04-16 10:30:00,86.5,86.61,86.35,86.6,74916.0,79.5229,79.624,79.385,79.6148,74916.0
2021-04-16 10:40:00,86.64,86.86,86.46,86.79,34164.0,79.6516,79.8538,79.4861,79.7895,34164.0
2021-04-16 10:50:00,86.82,86.84,86.51,86.51,16930.0,79.8171,79.8354,79.5321,79.5321,16930.0
2021-04-16 11:00:00,86.51,86.87,86.39,86.77,12400.0,79.5321,79.863,79.4217,79.7711,12400.0
2021-04-16 11:10:00,86.73,86.83,86.42,86.54,24676.0,79.7343,79.8262,79.4493,79.5596,24676.0
2021-04-16 11:20:00,86.53,86.71,86.48,86.57,22112.0,79.5504,79.7159,79.5045,79.5872,22112.0
2021-04-16 11:30:00,86.59,86.66,86.51,86.57,24310.0,79.6056,79.67,79.5321,79.5872,24310.0
2021-04-16 11:40:00,86.63,86.72,86.58,86.61,9854.0,79.6424,79.7251,79.5964,79.624,9854.0
2021-04-16 11:50:00,86.61,86.81,86.53,86.57,32388.0,79.624,79.8079,79.5504,79.5872,32388.0
2021-04-16 12:00:00,86.54,86.76,86.54,86.65,15264.0,79.5596,79.7619,79.5596,79.6608,15264.0
2021-04-16 12:10:00,86.63,86.69,86.3,86.36,18076.0,79.6424,79.6975,79.339,79.3942,18076.0
2021-04-16 12:20:00,86.37,86.41,86.11,86.14,11998.0,79.4033,79.4401,79.1643,79.1919,11998.0
2021-04-16 12:30:00,86.14,86.37,86.08,86.35,9234.0,79.1919,79.4033,79.1367,79.385,9234.0
2021-04-16 12:40:00,86.32,86.4,86.22,86.25,15610.0,79.3574,79.4309,79.2654,79.293,15610.0
2021-04-16 12:50:00,86.3,86.3,86.06,86.15,16830.0,79.339,79.339,79.1184,79.2011,16830.0
2021-04-16 13:00:00,86.19,86.21,85.42,85.61,146756.0,79.2379,79.2563,78.53,78.7047,146756.0
2021-04-16 13:10:00,85.64,85.98,85.6,85.94,20996.0,78.7322,79.0448,78.6955,79.008,20996.0
2021-04-16 13:20:00,85.98,86.03,85.81,85.95,20540.0,79.0448,79.0908,78.8885,79.0172,20540.0
2021-04-16 13:30:00,86.0,86.17,85.95,86.17,10794.0,79.0632,79.2195,79.0172,79.2195,10794.0
2021-04-16 13:40:00,86.17,86.22,85.92,85.98,25638.0,79.2195,79.2654,78.9896,79.0448,25638.0
2021-04-16 13:50:00,85.99,85.99,85.67,85.72,27452.0,79.054,79.054,78.7598,78.8058,27452.0
2021-04-16 14:00:00,85.72,86.02,85.64,85.99,42134.0,78.8058,79.0816,78.7322,79.054,42134.0
2021-04-16 14:10:00,86.0,86.11,85.96,86.0,29996.0,79.0632,79.1643,79.0264,79.0632,29996.0
2021-04-16 14:20:00,86.0,86.28,85.97,86.19,38632.0,79.0632,79.3206,79.0356,79.2379,38632.0
2021-04-16 14:30:00,86.16,86.3,86.04,86.11,49620.0,79.2103,79.339,79.1,79.1643,49620.0
2021-04-16 14:40:00,86.06,86.08,85.82,85.84,34066.0,79.1184,79.1367,78.8977,78.9161,34066.0
2021-04-16 14:50:00,85.81,86.13,85.77,86.1,38862.0,78.8885,79.1827,78.8517,79.1551,38862.0
2021-04-16 15:00:00,86.13,86.39,86.11,86.39,29970.0,79.1827,79.4217,79.1643,79.4217,29970.0
2021-04-16 15:10:00,86.35,86.55,86.32,86.55,31118.0,79.385,79.5688,79.3574,79.5688,31118.0
2021-04-16 15:20:00,86.55,87.21,86.54,86.85,145688.0,79.5688,80.1756,79.5596,79.8446,145688.0
2021-04-16 15:30:00,86.83,87.99,86.66,87.72,584370.0,79.8262,80.8927,79.67,80.6445,584370.0
2021-04-16 15:40:00,87.7,87.98,87.59,87.79,254248.0,80.6261,80.8835,80.5249,80.7088,254248.0
2021-04-16 15:50:00,87.78,87.96,87.15,87.16,507226.0,80.6996,80.8651,80.1204,80.1296,507226.0
2021-04-19 09:30:00,87.31,87.77,86.48,86.68,74468.0,80.2675,80.6904,79.5045,79.6883,74468.0
2021-04-19 09:40:00,86.77,86.77,85.94,86.11,62502.0,79.7711,79.7711,79.008,79.1643,62502.0
2021-04-19 09:50:00,86.11,86.18,85.84,85.84,27240.0,79.1643,79.2287,78.9161,78.9161,27240.0
2021-04-19 10:00:00,85.78,85.91,84.73,85.36,115086.0,78.8609,78.9805,77.8956,78.4748,115086.0
2021-04-19 10:10:00,85.24,85.53,84.92,85.33,28970.0,78.3645,78.6311,78.0703,78.4472,28970.0
2021-04-19 10:20:00,85.42,85.54,85.1,85.35,43476.0,78.53,78.6403,78.2358,78.4656,43476.0
2021-04-19 10:30:00,85.28,85.29,84.57,84.7,40592.0,78.4013,78.4105,77.7485,77.8681,40592.0
2021-04-19 10:40:00,84.61,84.7,83.91,83.91,68518.0,77.7853,77.8681,77.1418,77.1418,68518.0
2021-04-19 10:50:00,83.96,84.04,83.7,83.89,42638.0,77.1877,77.2613,76.9487,77.1234,42638.0
2021-04-19 11:00:00,83.82,84.04,83.39,83.6,68190.0,77.059,77.2613,76.6637,76.8568,68190.0
2021-04-19 11:10:00,83.53,84.02,83.31,83.99,164522.0,76.7924,77.2429,76.5902,77.2153,164522.0
2021-04-19 11:20:00,83.97,84.47,83.92,84.38,46976.0,77.1969,77.6566,77.151,77.5739,46976.0
2021-04-19 11:30:00,84.3,84.51,84.2,84.32,47660.0,77.5003,77.6934,77.4084,77.5187,47660.0
2021-04-19 11:40:00,84.33,84.5,84.2,84.5,25994.0,77.5279,77.6842,77.4084,77.6842,25994.0
2021-04-19 11:50:00,84.53,84.77,84.45,84.5,23698.0,77.7118,77.9324,77.6382,77.6842,23698.0
2021-04-19 12:00:00,84.48,84.65,84.23,84.29,34658.0,77.6658,77.8221,77.436,77.4911,34658.0
2021-04-19 12:10:00,84.36,84.36,84.1,84.31,48968.0,77.5555,77.5555,77.3164,77.5095,48968.0
2021-04-19 12:20:00,84.36,84.44,84.13,84.25,80852.0,77.5555,77.629,77.344,77.4543,80852.0
2021-04-19 12:30:00,84.33,84.56,84.2,84.49,70338.0,77.5279,77.7393,77.4084,77.675,70338.0
2021-04-19 12:40:00,84.45,84.45,84.21,84.33,16518.0,77.6382,77.6382,77.4176,77.5279,16518.0
2021-04-19 12:50:00,84.35,84.55,84.24,84.24,17310.0,77.5463,77.7302,77.4452,77.4452,17310.0
2021-04-19 13:00:00,84.2,84.39,84.2,84.22,14478.0,77.4084,77.5831,77.4084,77.4268,14478.0
2021-04-19 13:10:00,84.24,84.76,84.24,84.76,14786.0,77.4452,77.9232,77.4452,77.9232,14786.0
2021-04-19 13:20:00,84.74,84.81,84.58,84.65,10614.0,77.9048,77.9692,77.7577,77.8221,10614.0
2021-04-19 13:30:00,84.63,84.85,84.56,84.81,14026.0,77.8037,78.006,77.7393,77.9692,14026.0
2021-04-19 13:40:00,84.8,84.85,84.53,84.66,10018.0,77.96,78.006,77.7118,77.8313,10018.0
2021-04-19 13:50:00,84.68,84.95,84.68,84.85,12420.0,77.8497,78.0979,77.8497,78.006,12420.0
2021-04-19 14:00:00,84.88,85.08,84.81,84.88,17394.0,78.0335,78.2174,77.9692,78.0335,17394.0
2021-04-19 14:10:00,84.92,85.04,84.91,84.94,9462.0,78.0703,78.1806,78.0611,78.0887,9462.0
2021-04-19 14:20:00,84.95,84.99,84.8,84.9,18066.0,78.0979,78.1347,77.96,78.0519,18066.0
2021-04-19 14:30:00,84.94,85.06,84.87,84.95,21850.0,78.0887,78.199,78.0243,78.0979,21850.0
2021-04-19 14:40:00,84.94,85.01,84.79,85.01,34038.0,78.0887,78.153,77.9508,78.153,34038.0
2021-04-19 14:50:00,84.94,85.04,84.83,84.85,79284.0,78.0887,78.1806,77.9876,78.006,79284.0
2021-04-19 15:00:00,84.88,85.07,84.87,84.93,25356.0,78.0335,78.2082,78.0243,78.0795,25356.0
2021-04-19 15:10:00,84.92,85.01,84.76,84.77,24470.0,78.0703,78.153,77.9232,77.9324,24470.0
2021-04-19 15:20:00,84.81,84.83,84.7,84.77,31004.0,77.9692,77.9876,77.8681,77.9324,31004.0
2021-04-19 15:30:00,84.76,84.79,84.59,84.59,34430.0,77.9232,77.9508,77.7669,77.7669,34430.0
2021-04-19 15:40:00,84.61,84.7,84.27,84.31,66918.0,77.7853,77.8681,77.4727,77.5095,66918.0
2021-04-19 15:50:00,84.3,84.59,84.14,84.44,284282.0,77.5003,77.7669,77.3532,77.629,284282.0
2021-04-20 09:30:00,84.9,85.38,84.5,84.58,66410.0,78.0519,78.4932,77.6842,77.7577,66410.0
2021-04-20 09:40:00,84.57,85.1,84.49,84.89,29804.0,77.7485,78.2358,77.675,78.0427,29804.0
2021-04-20 09:50:00,84.89,84.96,84.22,84.55,31442.0,78.0427,78.1071,77.4268,77.7302,31442.0
2021-04-20 10:00:00,84.59,84.67,84.33,84.44,51050.0,77.7669,77.8405,77.5279,77.629,51050.0
2021-04-20 10:10:00,84.42,84.58,84.26,84.42,36790.0,77.6106,77.7577,77.4635,77.6106,36790.0
2021-04-20 10:20:00,84.42,84.44,83.95,84.24,51810.0,77.6106,77.629,77.1785,77.4452,51810.0
2021-04-20 10:30:00,84.14,84.35,83.89,83.94,43804.0,77.3532,77.5463,77.1234,77.1694,43804.0
2021-04-20 10:40:00,83.98,84.11,82.88,83.44,148852.0,77.2061,77.3256,76.1949,76.7097,148852.0
2021-04-20 10:50:00,83.48,83.48,82.83,83.0,68794.0,76.7465,76.7465,76.1489,76.3052,68794.0
2021-04-20 11:00:00,82.92,83.26,82.6,83.08,50498.0,76.2316,76.5442,75.9374,76.3787,50498.0
2021-04-20 11:10:00,83.08,83.08,82.32,82.51,54918.0,76.3787,76.3787,75.68,75.8547,54918.0
2021-04-20 11:20:00,82.56,82.92,82.56,82.84,24582.0,75.9007,76.2316,75.9007,76.1581,24582.0
2021-04-20 11:30:00,82.84,82.99,82.41,82.56,31246.0,76.1581,76.296,75.7628,75.9007,31246.0
2021-04-20 11:40:00,82.6,82.85,82.47,82.73,32834.0,75.9374,76.1673,75.8179,76.057,32834.0
2021-04-20 11:50:00,82.67,83.17,82.47,83.17,35830.0,76.0018,76.4615,75.8179,76.4615,35830.0
2021-04-20 12:00:00,83.11,83.11,82.77,82.82,31208.0,76.4063,76.4063,76.0937,76.1397,31208.0
2021-04-20 12:10:00,82.81,83.33,82.81,83.3,22534.0,76.1305,76.6086,76.1305,76.581,22534.0
2021-04-20 12:20:00,83.22,83.54,83.2,83.4,15250.0,76.5074,76.8016,76.489,76.6729,15250.0
2021-04-20 12:30:00,83.44,83.58,83.36,83.45,19794.0,76.7097,76.8384,76.6361,76.7189,19794.0
2021-04-20 12:40:00,83.42,83.42,83.08,83.21,15314.0,76.6913,76.6913,76.3787,76.4982,15314.0
2021-04-20 12:50:00,83.23,83.5,83.23,83.39,15486.0,76.5166,76.7648,76.5166,76.6637,15486.0
2021-04-20 13:00:00,83.44,83.44,82.86,82.92,32770.0,76.7097,76.7097,76.1765,76.2316,32770.0
2021-04-20 13:10:00,83.0,83.46,83.0,83.46,15562.0,76.3052,76.7281,76.3052,76.7281,15562.0
2021-04-20 13:20:00,83.43,83.43,83.05,83.14,15392.0,76.7005,76.7005,76.3511,76.4339,15392.0
2021-04-20 13:30:00,83.11,83.21,83.02,83.15,12344.0,76.4063,76.4982,76.3236,76.4431,12344.0
2021-04-20 13:40:00,83.09,83.38,83.06,83.13,23842.0,76.3879,76.6545,76.3603,76.4247,23842.0
2021-04-20 13:50:00,83.18,83.26,82.99,83.16,17190.0,76.4707,76.5442,76.296,76.4523,17190.0
2021-04-20 14:00:00,83.24,83.31,83.11,83.24,17250.0,76.5258,76.5902,76.4063,76.5258,17250.0
2021-04-20 14:10:00,83.26,83.36,83.17,83.29,15960.0,76.5442,76.6361,76.4615,76.5718,15960.0
2021-04-20 14:20:00,83.36,83.58,83.33,83.52,33584.0,76.6361,76.8384,76.6086,76.7832,33584.0
2021-04-20 14:30:00,83.49,83.53,83.27,83.35,26638.0,76.7557,76.7924,76.5534,76.6269,26638.0
2021-04-20 14:40:00,83.4,83.4,83.05,83.1,18002.0,76.6729,76.6729,76.3511,76.3971,18002.0
2021-04-20 14:50:00,83.1,83.17,82.87,83.01,22914.0,76.3971,76.4615,76.1857,76.3144,22914.0
2021-04-20 15:00:00,83.08,83.44,83.04,83.39,15196.0,76.3787,76.7097,76.3419,76.6637,15196.0
2021-04-20 15:10:00,83.39,83.65,83.37,83.49,30954.0,76.6637,76.9027,76.6453,76.7557,30954.0
2021-04-20 15:20:00,83.53,83.64,83.36,83.64,28420.0,76.7924,76.8936,76.6361,76.8936,28420.0
2021-04-20 15:30:00,83.58,83.94,83.55,83.89,47572.0,76.8384,77.1694,76.8108,77.1234,47572.0
2021-04-20 15:40:00,83.92,84.11,83.83,84.09,47990.0,77.151,77.3256,77.0682,77.3073,47990.0
2021-04-20 15:50:00,84.07,84.2,84.02,84.09,144364.0,77.2889,77.4084,77.2429,77.3073,144364.0
2021-04-21 09:30:00,84.49,84.59,83.69,84.59,32234.0,77.675,77.7669,76.9395,77.7669,32234.0
2021-04-21 09:40:00,84.55,85.7,84.51,85.59,36192.0,77.7302,78.7874,77.6934,78.6863,36192.0
2021-04-21 09:50:00,85.67,85.81,85.2,85.68,21160.0,78.7598,78.8885,78.3277,78.769,21160.0
2021-04-21 10:00:00,85.61,86.09,85.5,85.7,48974.0,78.7047,79.1459,78.6035,78.7874,48974.0
2021-04-21 10:10:00,85.77,86.2,85.53,86.02,30358.0,78.8517,79.2471,78.6311,79.0816,30358.0
2021-04-21 10:20:00,86.1,86.49,86.02,86.27,34404.0,79.1551,79.5137,79.0816,79.3114,34404.0
2021-04-21 10:30:00,86.19,86.41,85.91,86.37,28704.0,79.2379,79.4401,78.9805,79.4033,28704.0
2021-04-21 10:40:00,86.41,86.6,86.34,86.35,31378.0,79.4401,79.6148,79.3758,79.385,31378.0
2021-04-21 10:50:00,86.38,86.46,86.17,86.23,40430.0,79.4125,79.4861,79.2195,79.2746,40430.0
2021-04-21 11:00:00,86.23,86.33,85.88,85.93,30672.0,79.2746,79.3666,78.9529,78.9988,30672.0
2021-04-21 11:10:00,86.0,86.31,86.0,86.24,29720.0,79.0632,79.3482,79.0632,79.2838,29720.0
2021-04-21 11:20:00,86.25,86.36,86.0,86.09,30828.0,79.293,79.3942,79.0632,79.1459,30828.0
2021-04-21 11:30:00,86.02,86.26,85.95,85.97,20672.0,79.0816,79.3022,79.0172,79.0356,20672.0
2021-04-21 11:40:00,86.05,86.41,85.93,86.33,27808.0,79.1092,79.4401,78.9988,79.3666,27808.0
2021-04-21 11:50:00,86.32,86.39,86.18,86.18,18246.0,79.3574,79.4217,79.2287,79.2287,18246.0
2021-04-21 12:00:00,86.14,86.22,85.99,86.08,16968.0,79.1919,79.2654,79.054,79.1367,16968.0
2021-04-21 12:10:00,86.08,86.22,86.08,86.2,12842.0,79.1367,79.2654,79.1367,79.2471,12842.0
2021-04-21 12:20:00,86.17,86.32,86.11,86.17,14494.0,79.2195,79.3574,79.1643,79.2195,14494.0
2021-04-21 12:30:00,86.19,86.28,86.1,86.21,17354.0,79.2379,79.3206,79.1551,79.2563,17354.0
2021-04-21 12:40:00,86.21,86.45,86.14,86.17,28018.0,79.2563,79.4769,79.1919,79.2195,28018.0
2021-04-21 12:50:00,86.18,86.2,85.94,85.96,31154.0,79.2287,79.2471,79.008,79.0264,31154.0
2021-04-21 13:00:00,85.97,86.04,85.86,86.03,14736.0,79.0356,79.1,78.9345,79.0908,14736.0
2021-04-21 13:10:00,86.03,86.06,85.91,86.0,17386.0,79.0908,79.1184,78.9805,79.0632,17386.0
2021-04-21 13:20:00,86.03,86.04,85.85,85.86,12310.0,79.0908,79.1,78.9253,78.9345,12310.0
2021-04-21 13:30:00,85.9,85.96,85.86,85.92,6066.0,78.9713,79.0264,78.9345,78.9896,6066.0
2021-04-21 13:40:00,85.95,86.08,85.83,85.89,12292.0,79.0172,79.1367,78.9069,78.9621,12292.0
2021-04-21 13:50:00,85.86,85.98,85.83,85.92,11120.0,78.9345,79.0448,78.9069,78.9896,11120.0
2021-04-21 14:00:00,85.89,85.95,85.81,85.86,9560.0,78.9621,79.0172,78.8885,78.9345,9560.0
2021-04-21 14:10:00,85.85,85.93,85.82,85.85,9760.0,78.9253,78.9988,78.8977,78.9253,9760.0
2021-04-21 14:20:00,85.87,86.05,85.87,86.02,11500.0,78.9437,79.1092,78.9437,79.0816,11500.0
2021-04-21 14:30:00,86.04,86.1,85.95,86.06,14752.0,79.1,79.1551,79.0172,79.1184,14752.0
2021-04-21 14:40:00,86.09,86.11,85.91,85.94,16874.0,79.1459,79.1643,78.9805,79.008,16874.0
2021-04-21 14:50:00,85.91,86.03,85.82,86.03,13216.0,78.9805,79.0908,78.8977,79.0908,13216.0
2021-04-21 15:00:00,85.99,86.11,85.79,85.82,39734.0,79.054,79.1643,78.8701,78.8977,39734.0
2021-04-21 15:10:00,85.84,86.05,85.79,85.87,70316.0,78.9161,79.1092,78.8701,78.9437,70316.0
2021-04-21 15:20:00,85.9,85.95,85.8,85.83,36670.0,78.9713,79.0172,78.8793,78.9069,36670.0
2021-04-21 15:30:00,85.85,86.04,85.78,85.94,27078.0,78.9253,79.1,78.8609,79.008,27078.0
2021-04-21 15:40:00,85.92,85.99,85.77,85.89,29728.0,78.9896,79.054,78.8517,78.9621,29728.0
2021-04-21 15:50:00,85.9,85.91,85.63,85.64,171814.0,78.9713,78.9805,78.723,78.7322,171814.0
2021-04-22 09:30:00,85.83,85.88,85.0,85.0,35958.0,79.183,79.2292,78.4173,78.4173,35958.0
2021-04-22 09:40:00,84.88,85.08,84.07,84.33,26388.0,78.3066,78.4911,77.5593,77.7992,26388.0
2021-04-22 09:50:00,84.22,84.54,84.06,84.35,20680.0,77.6977,77.993,77.5501,77.8177,20680.0
2021-04-22 10:00:00,84.28,84.36,84.08,84.25,22488.0,77.7531,77.8269,77.5686,77.7254,22488.0
2021-04-22 10:10:00,84.29,84.43,83.67,83.75,34300.0,77.7623,77.8915,77.1903,77.2641,34300.0
2021-04-22 10:20:00,83.8,84.14,83.7,84.04,27670.0,77.3103,77.6239,77.218,77.5317,27670.0
2021-04-22 10:30:00,84.06,84.38,84.06,84.24,39776.0,77.5501,77.8453,77.5501,77.7162,39776.0
2021-04-22 10:40:00,84.18,84.8,84.11,84.8,59876.0,77.6608,78.2328,77.5963,78.2328,59876.0
2021-04-22 10:50:00,84.83,85.17,84.83,85.13,23498.0,78.2605,78.5742,78.2605,78.5373,23498.0
2021-04-22 11:00:00,85.11,85.41,85.07,85.14,19056.0,78.5188,78.7956,78.4819,78.5465,19056.0
2021-04-22 11:10:00,85.16,85.33,85.06,85.33,11092.0,78.5649,78.7218,78.4727,78.7218,11092.0
2021-04-22 11:20:00,85.33,85.36,85.1,85.15,5694.0,78.7218,78.7494,78.5096,78.5557,5694.0
2021-04-22 11:30:00,85.1,85.24,85.06,85.24,10010.0,78.5096,78.6387,78.4727,78.6387,10010.0
2021-04-22 11:40:00,85.22,85.36,85.17,85.26,5358.0,78.6203,78.7494,78.5742,78.6572,5358.0
2021-04-22 11:50:00,85.27,85.42,85.11,85.42,8584.0,78.6664,78.8048,78.5188,78.8048,8584.0
2021-04-22 12:00:00,85.42,85.42,84.83,84.92,12510.0,78.8048,78.8048,78.2605,78.3435,12510.0
2021-04-22 12:10:00,84.95,85.08,84.89,85.07,10168.0,78.3712,78.4911,78.3158,78.4819,10168.0
2021-04-22 12:20:00,85.08,85.32,85.04,85.08,19140.0,78.4911,78.7125,78.4542,78.4911,19140.0
2021-04-22 12:30:00,85.1,85.24,85.05,85.13,22432.0,78.5096,78.6387,78.4635,78.5373,22432.0
2021-04-22 12:40:00,85.07,85.39,85.04,85.36,8678.0,78.4819,78.7771,78.4542,78.7494,8678.0
2021-04-22 12:50:00,85.38,85.56,85.37,85.51,10406.0,78.7679,78.934,78.7587,78.8878,10406.0
2021-04-22 13:00:00,85.48,85.5,84.8,84.86,59878.0,78.8602,78.8786,78.2328,78.2882,59878.0
2021-04-22 13:10:00,84.77,85.06,84.69,84.8,104186.0,78.2051,78.4727,78.1313,78.2328,104186.0
2021-04-22 13:20:00,84.88,85.52,84.78,85.49,22260.0,78.3066,78.8971,78.2144,78.8694,22260.0
2021-04-22 13:30:00,85.51,85.63,85.37,85.39,16006.0,78.8878,78.9985,78.7587,78.7771,16006.0
2021-04-22 13:40:00,85.33,85.33,84.78,84.89,23434.0,78.7218,78.7218,78.2144,78.3158,23434.0
2021-04-22 13:50:00,84.83,84.91,84.0,84.0,88998.0,78.2605,78.3343,77.4948,77.4948,88998.0
2021-04-22 14:00:00,83.94,84.08,83.56,84.04,57078.0,77.4394,77.5686,77.0888,77.5317,57078.0
2021-04-22 14:10:00,84.15,84.17,83.71,83.73,25730.0,77.6332,77.6516,77.2272,77.2457,25730.0
2021-04-22 14:20:00,83.71,84.0,83.52,83.99,46210.0,77.2272,77.4948,77.0519,77.4855,46210.0
2021-04-22 14:30:00,84.02,84.17,83.92,84.17,20018.0,77.5132,77.6516,77.421,77.6516,20018.0
2021-04-22 14:40:00,84.11,84.4,84.07,84.08,17864.0,77.5963,77.8638,77.5593,77.5686,17864.0
2021-04-22 14:50:00,84.04,84.19,83.9,84.08,11636.0,77.5317,77.6701,77.4025,77.5686,11636.0
2021-04-22 15:00:00,84.13,84.41,83.95,84.07,9720.0,77.6147,77.873,77.4486,77.5593,9720.0
2021-04-22 15:10:00,84.03,84.24,84.0,84.09,11950.0,77.5224,77.7162,77.4948,77.5778,11950.0
2021-04-22 15:20:00,83.99,84.21,83.93,84.21,9528.0,77.4855,77.6885,77.4302,77.6885,9528.0
2021-04-22 15:30:00,84.22,84.33,84.15,84.16,17992.0,77.6977,77.7992,77.6332,77.6424,17992.0
2021-04-22 15:40:00,84.18,84.25,83.94,83.99,38386.0,77.6608,77.7254,77.4394,77.4855,38386.0
2021-04-22 15:50:00,84.02,84.44,83.99,84.32,164008.0,77.5132,77.9007,77.4855,77.79,164008.0
2021-04-23 09:30:00,84.57,84.57,83.52,83.89,23426.0,78.0206,78.0206,77.0519,77.3933,23426.0
2021-04-23 09:40:00,83.92,84.24,83.76,84.0,9304.0,77.421,77.7162,77.2734,77.4948,9304.0
2021-04-23 09:50:00,84.01,84.2,83.92,84.11,15508.0,77.504,77.6793,77.421,77.5963,15508.0
2021-04-23 10:00:00,84.19,84.45,83.88,84.29,28834.0,77.6701,77.9099,77.3841,77.7623,28834.0
2021-04-23 10:10:00,84.33,84.89,84.29,84.48,31050.0,77.7992,78.3158,77.7623,77.9376,31050.0
2021-04-23 10:20:00,84.48,84.58,84.22,84.58,7878.0,77.9376,78.0299,77.6977,78.0299,7878.0
2021-04-23 10:30:00,84.55,85.0,84.52,84.93,10166.0,78.0022,78.4173,77.9745,78.3527,10166.0
2021-04-23 10:40:00,84.99,85.1,84.79,84.98,19446.0,78.4081,78.5096,78.2236,78.3989,19446.0
2021-04-23 10:50:00,84.92,85.04,84.86,84.99,9678.0,78.3435,78.4542,78.2882,78.4081,9678.0
2021-04-23 11:00:00,84.99,85.42,84.99,85.1,25696.0,78.4081,78.8048,78.4081,78.5096,25696.0
2021-04-23 11:10:00,85.06,85.54,84.94,85.54,22300.0,78.4727,78.9155,78.362,78.9155,22300.0
2021-04-23 11:20:00,85.57,85.57,85.31,85.41,17684.0,78.9432,78.9432,78.7033,78.7956,17684.0
2021-04-23 11:30:00,85.5,85.75,85.39,85.64,21946.0,78.8786,79.1092,78.7771,79.0078,21946.0
2021-04-23 11:40:00,85.62,85.89,85.53,85.8,16724.0,78.9893,79.2384,78.9063,79.1554,16724.0
2021-04-23 11:50:00,85.82,86.13,85.78,85.94,47984.0,79.1738,79.4598,79.1369,79.2845,47984.0
2021-04-23 12:00:00,85.94,85.98,85.76,85.88,25116.0,79.2845,79.3214,79.1185,79.2292,25116.0
2021-04-23 12:10:00,85.93,85.93,85.69,85.69,10458.0,79.2753,79.2753,79.0539,79.0539,10458.0
2021-04-23 12:20:00,85.71,85.74,85.54,85.61,12482.0,79.0723,79.1,78.9155,78.9801,12482.0
2021-04-23 12:30:00,85.64,85.9,85.64,85.88,18096.0,79.0078,79.2476,79.0078,79.2292,18096.0
2021-04-23 12:40:00,85.85,85.94,85.77,85.9,23480.0,79.2015,79.2845,79.1277,79.2476,23480.0
2021-04-23 12:50:00,85.89,85.95,85.7,85.73,21906.0,79.2384,79.2938,79.0631,79.0908,21906.0
2021-04-23 13:00:00,85.75,85.91,85.75,85.91,23908.0,79.1092,79.2569,79.1092,79.2569,23908.0
2021-04-23 13:10:00,85.91,85.94,85.82,85.85,15684.0,79.2569,79.2845,79.1738,79.2015,15684.0
2021-04-23 13:20:00,85.86,85.98,85.86,85.94,10822.0,79.2107,79.3214,79.2107,79.2845,10822.0
2021-04-23 13:30:00,85.97,86.05,85.89,86.05,23774.0,79.3122,79.386,79.2384,79.386,23774.0
2021-04-23 13:40:00,86.02,86.05,85.84,85.84,23458.0,79.3583,79.386,79.1923,79.1923,23458.0
2021-04-23 13:50:00,85.89,86.05,85.83,85.97,14122.0,79.2384,79.386,79.183,79.3122,14122.0
2021-04-23 14:00:00,86.0,86.1,85.92,85.97,22732.0,79.3399,79.4321,79.2661,79.3122,22732.0
2021-04-23 14:10:00,85.95,86.0,85.86,85.89,12096.0,79.2938,79.3399,79.2107,79.2384,12096.0
2021-04-23 14:20:00,85.92,86.01,85.88,85.99,15780.0,79.2661,79.3491,79.2292,79.3307,15780.0
2021-04-23 14:30:00,85.97,86.05,85.91,85.97,41824.0,79.3122,79.386,79.2569,79.3122,41824.0
2021-04-23 14:40:00,85.94,86.0,85.78,85.8,16468.0,79.2845,79.3399,79.1369,79.1554,16468.0
2021-04-23 14:50:00,85.83,85.89,85.71,85.73,21860.0,79.183,79.2384,79.0723,79.0908,21860.0
2021-04-23 15:00:00,85.76,85.82,85.67,85.75,24782.0,79.1185,79.1738,79.0354,79.1092,24782.0
2021-04-23 15:10:00,85.77,85.97,85.76,85.97,27160.0,79.1277,79.3122,79.1185,79.3122,27160.0
2021-04-23 15:20:00,85.96,86.01,85.91,85.91,35190.0,79.303,79.3491,79.2569,79.2569,35190.0
2021-04-23 15:30:00,85.93,86.38,85.92,86.14,89998.0,79.2753,79.6905,79.2661,79.469,89998.0
2021-04-23 15:40:00,86.16,86.34,86.1,86.25,36562.0,79.4875,79.6536,79.4321,79.5705,36562.0
2021-04-23 15:50:00,86.25,86.45,86.22,86.34,191112.0,79.5705,79.755,79.5428,79.6536,191112.0
2021-04-26 09:30:00,87.0,87.51,86.63,87.49,89712.0,80.2624,80.7329,79.9211,80.7145,89712.0
2021-04-26 09:40:00,87.42,87.75,87.24,87.39,62072.0,80.6499,80.9544,80.4839,80.6222,62072.0
2021-04-26 09:50:00,87.33,87.39,86.85,87.2,52154.0,80.5669,80.6222,80.1241,80.447,52154.0
2021-04-26 10:00:00,87.21,87.42,86.89,87.38,26718.0,80.4562,80.6499,80.161,80.613,26718.0
2021-04-26 10:10:00,87.33,87.36,86.95,87.08,16112.0,80.5669,80.5946,80.2163,80.3362,16112.0
2021-04-26 10:20:00,87.08,87.38,86.86,87.13,25666.0,80.3362,80.613,80.1333,80.3824,25666.0
2021-04-26 10:30:00,87.14,87.36,87.13,87.21,18268.0,80.3916,80.5946,80.3824,80.4562,18268.0
2021-04-26 10:40:00,87.17,87.2,86.76,86.89,36124.0,80.4193,80.447,80.041,80.161,36124.0
2021-04-26 10:50:00,86.91,87.23,86.86,87.18,32738.0,80.1794,80.4746,80.1333,80.4285,32738.0
2021-04-26 11:00:00,87.25,87.42,87.24,87.39,28814.0,80.4931,80.6499,80.4839,80.6222,28814.0
2021-04-26 11:10:00,87.36,87.49,87.11,87.11,31560.0,80.5946,80.7145,80.3639,80.3639,31560.0
2021-04-26 11:20:00,87.07,87.36,87.06,87.31,7530.0,80.327,80.5946,80.3178,80.5484,7530.0
2021-04-26 11:30:00,87.29,87.55,87.27,87.55,30018.0,80.53,80.7698,80.5115,80.7698,30018.0
2021-04-26 11:40:00,87.51,87.67,87.42,87.42,22952.0,80.7329,80.8806,80.6499,80.6499,22952.0
2021-04-26 11:50:00,87.42,87.7,87.39,87.59,20940.0,80.6499,80.9082,80.6222,80.8067,20940.0
2021-04-26 12:00:00,87.58,87.75,87.53,87.55,31134.0,80.7975,80.9544,80.7514,80.7698,31134.0
2021-04-26 12:10:00,87.57,87.83,87.48,87.8,38318.0,80.7883,81.0282,80.7053,81.0005,38318.0
2021-04-26 12:20:00,87.83,87.85,87.64,87.8,20832.0,81.0282,81.0466,80.8529,81.0005,20832.0
2021-04-26 12:30:00,87.73,87.9,87.7,87.79,13224.0,80.9359,81.0927,80.9082,80.9913,13224.0
2021-04-26 12:40:00,87.79,87.92,87.77,87.86,12860.0,80.9913,81.1112,80.9728,81.0558,12860.0
2021-04-26 12:50:00,87.79,87.95,87.78,87.8,14632.0,80.9913,81.1389,80.982,81.0005,14632.0
2021-04-26 13:00:00,87.81,88.0,87.8,87.95,18866.0,81.0097,81.185,81.0005,81.1389,18866.0
2021-04-26 13:10:00,87.88,87.91,87.72,87.75,22216.0,81.0743,81.102,80.9267,80.9544,22216.0
2021-04-26 13:20:00,87.76,87.79,87.67,87.75,18442.0,80.9636,80.9913,80.8806,80.9544,18442.0
2021-04-26 13:30:00,87.75,87.8,87.61,87.63,23990.0,80.9544,81.0005,80.8252,80.8437,23990.0
2021-04-26 13:40:00,87.61,87.87,87.61,87.86,15370.0,80.8252,81.0651,80.8252,81.0558,15370.0
2021-04-26 13:50:00,87.9,87.9,87.82,87.85,10706.0,81.0927,81.0927,81.0189,81.0466,10706.0
2021-04-26 14:00:00,87.87,87.97,87.78,87.78,29904.0,81.0651,81.1573,80.982,80.982,29904.0
2021-04-26 14:10:00,87.77,87.88,87.75,87.88,15332.0,80.9728,81.0743,80.9544,81.0743,15332.0
2021-04-26 14:20:00,87.84,88.05,87.78,88.01,23592.0,81.0374,81.2311,80.982,81.1942,23592.0
2021-04-26 14:30:00,87.97,88.0,87.89,87.95,15452.0,81.1573,81.185,81.0835,81.1389,15452.0
2021-04-26 14:40:00,87.97,88.25,87.96,88.25,19088.0,81.1573,81.4156,81.1481,81.4156,19088.0
2021-04-26 14:50:00,88.18,88.41,88.14,88.36,19162.0,81.3511,81.5632,81.3142,81.5171,19162.0
2021-04-26 15:00:00,88.38,88.48,88.36,88.42,16062.0,81.5356,81.6278,81.5171,81.5725,16062.0
2021-04-26 15:10:00,88.42,88.53,88.39,88.48,20148.0,81.5725,81.674,81.5448,81.6278,20148.0
2021-04-26 15:20:00,88.52,88.6,88.27,88.27,19392.0,81.6647,81.7385,81.4341,81.4341,19392.0
2021-04-26 15:30:00,88.21,88.69,88.14,88.67,65220.0,81.3787,81.8216,81.3142,81.8031,65220.0
2021-04-26 15:40:00,88.69,88.79,88.63,88.73,78080.0,81.8216,81.9138,81.7662,81.8585,78080.0
2021-04-26 15:50:00,88.72,88.99,88.72,88.96,328564.0,81.8492,82.0983,81.8492,82.0707,328564.0
2021-04-27 09:30:00,88.89,89.65,88.76,89.65,96500.0,82.0061,82.7072,81.8861,82.7072,96500.0
2021-04-27 09:40:00,89.64,90.52,89.58,90.31,211104.0,82.698,83.5098,82.6426,83.3161,211104.0
2021-04-27 09:50:00,90.27,91.56,90.25,90.77,71072.0,83.2792,84.4693,83.2607,83.7405,71072.0
2021-04-27 10:00:00,90.77,91.0,90.43,90.63,39312.0,83.7405,83.9527,83.4268,83.6113,39312.0
2021-04-27 10:10:00,90.48,90.76,90.27,90.36,27840.0,83.4729,83.7313,83.2792,83.3622,27840.0
2021-04-27 10:20:00,90.3,90.56,90.22,90.56,29578.0,83.3069,83.5467,83.2331,83.5467,29578.0
2021-04-27 10:30:00,90.54,91.0,90.54,90.93,44878.0,83.5283,83.9527,83.5283,83.8881,44878.0
2021-04-27 10:40:00,90.98,91.36,90.88,91.27,21000.0,83.9342,84.2848,83.842,84.2018,21000.0
2021-04-27 10:50:00,91.23,91.38,90.86,91.02,33308.0,84.1649,84.3032,83.8235,83.9711,33308.0
2021-04-27 11:00:00,91.06,91.24,90.98,91.17,32920.0,84.008,84.1741,83.9342,84.1095,32920.0
2021-04-27 11:10:00,91.17,91.33,91.02,91.21,27680.0,84.1095,84.2571,83.9711,84.1464,27680.0
2021-04-27 11:20:00,91.25,91.6,91.23,91.56,38450.0,84.1833,84.5062,84.1649,84.4693,38450.0
2021-04-27 11:30:00,91.5,91.51,90.96,90.96,27980.0,84.4139,84.4232,83.9158,83.9158,27980.0
2021-04-27 11:40:00,90.96,91.13,90.88,90.88,32630.0,83.9158,84.0726,83.842,83.842,32630.0
2021-04-27 11:50:00,90.85,90.99,90.76,90.84,17270.0,83.8143,83.9434,83.7313,83.8051,17270.0
2021-04-27 12:00:00,90.85,90.88,90.46,90.6,17462.0,83.8143,83.842,83.4545,83.5836,17462.0
2021-04-27 12:10:00,90.54,91.03,90.48,90.92,40160.0,83.5283,83.9803,83.4729,83.8789,40160.0
2021-04-27 12:20:00,90.92,91.24,90.6,90.7,81042.0,83.8789,84.1741,83.5836,83.6759,81042.0
2021-04-27 12:30:00,90.69,90.75,90.17,90.22,40156.0,83.6667,83.722,83.1869,83.2331,40156.0
2021-04-27 12:40:00,90.23,90.35,90.02,90.06,34816.0,83.2423,83.353,83.0486,83.0855,34816.0
2021-04-27 12:50:00,90.07,90.24,89.71,89.86,111976.0,83.0947,83.2515,82.7626,82.901,111976.0
2021-04-27 13:00:00,89.86,90.43,89.77,90.26,24448.0,82.901,83.4268,82.8179,83.27,24448.0
2021-04-27 13:10:00,90.29,90.64,90.13,90.42,22388.0,83.2977,83.6205,83.15,83.4176,22388.0
2021-04-27 13:20:00,90.47,91.0,90.47,90.83,26840.0,83.4637,83.9527,83.4637,83.7958,26840.0
2021-04-27 13:30:00,90.93,90.93,90.58,90.58,72964.0,83.8881,83.8881,83.5652,83.5652,72964.0
2021-04-27 13:40:00,90.6,90.96,90.48,90.89,26520.0,83.5836,83.9158,83.4729,83.8512,26520.0
2021-04-27 13:50:00,90.89,91.02,90.72,90.82,16644.0,83.8512,83.9711,83.6944,83.7866,16644.0
2021-04-27 14:00:00,90.76,91.06,90.63,90.99,20244.0,83.7313,84.008,83.6113,83.9434,20244.0
2021-04-27 14:10:00,90.93,91.25,90.88,91.21,23566.0,83.8881,84.1833,83.842,84.1464,23566.0
2021-04-27 14:20:00,91.24,91.45,91.01,91.08,33436.0,84.1741,84.3678,83.9619,84.0265,33436.0
2021-04-27 14:30:00,91.06,91.31,91.01,91.25,20824.0,84.008,84.2387,83.9619,84.1833,20824.0
2021-04-27 14:40:00,91.23,91.23,90.92,91.03,19446.0,84.1649,84.1649,83.8789,83.9803,19446.0
2021-04-27 14:50:00,91.05,91.13,90.91,91.12,17044.0,83.9988,84.0726,83.8696,84.0634,17044.0
2021-04-27 15:00:00,91.07,91.14,90.72,90.76,42024.0,84.0172,84.0818,83.6944,83.7313,42024.0
2021-04-27 15:10:00,90.76,90.87,90.6,90.6,35454.0,83.7313,83.8327,83.5836,83.5836,35454.0
2021-04-27 15:20:00,90.63,90.63,90.21,90.3,34202.0,83.6113,83.6113,83.2238,83.3069,34202.0
2021-04-27 15:30:00,90.34,90.34,89.93,90.07,52602.0,83.3438,83.3438,82.9655,83.0947,52602.0
2021-04-27 15:40:00,90.07,90.07,89.52,89.61,93372.0,83.0947,83.0947,82.5873,82.6703,93372.0
2021-04-27 15:50:00,89.66,89.7,89.29,89.42,239040.0,82.7164,82.7533,82.3751,82.495,239040.0
2021-04-28 09:30:00,89.08,89.53,88.22,88.47,47038.0,82.1814,82.5965,81.388,81.6186,47038.0
2021-04-28 09:40:00,88.39,88.69,88.01,88.11,17632.0,81.5448,81.8216,81.1942,81.2865,17632.0
2021-04-28 09:50:00,88.17,88.71,88.17,88.41,21434.0,81.3418,81.84,81.3418,81.5632,21434.0
2021-04-28 10:00:00,88.5,88.93,88.47,88.93,10768.0,81.6463,82.043,81.6186,82.043,10768.0
2021-04-28 10:10:00,89.02,89.36,88.9,89.13,12920.0,82.126,82.4397,82.0153,82.2275,12920.0
2021-04-28 10:20:00,89.2,89.33,89.17,89.28,14388.0,82.2921,82.412,82.2644,82.3659,14388.0
2021-04-28 10:30:00,89.28,89.32,88.99,89.1,35628.0,82.3659,82.4028,82.0983,82.1998,35628.0
2021-04-28 10:40:00,89.08,89.31,89.05,89.3,23068.0,82.1814,82.3935,82.1537,82.3843,23068.0
2021-04-28 10:50:00,89.27,89.35,89.17,89.19,7538.0,82.3566,82.4304,82.2644,82.2828,7538.0
2021-04-28 11:00:00,89.14,89.14,88.29,88.29,30678.0,82.2367,82.2367,81.4525,81.4525,30678.0
2021-04-28 11:10:00,88.22,88.64,88.21,88.58,19128.0,81.388,81.7754,81.3787,81.7201,19128.0
2021-04-28 11:20:00,88.59,88.92,88.58,88.92,6546.0,81.7293,82.0337,81.7201,82.0337,6546.0
2021-04-28 11:30:00,88.99,89.05,88.67,88.69,11824.0,82.0983,82.1537,81.8031,81.8216,11824.0
2021-04-28 11:40:00,88.7,88.83,88.66,88.66,13044.0,81.8308,81.9507,81.7939,81.7939,13044.0
2021-04-28 11:50:00,88.53,88.7,88.48,88.7,10136.0,81.674,81.8308,81.6278,81.8308,10136.0
2021-04-28 12:00:00,88.68,88.96,88.61,88.91,9298.0,81.8123,82.0707,81.7478,82.0245,9298.0
2021-04-28 12:10:00,88.89,88.93,88.7,88.7,10890.0,82.0061,82.043,81.8308,81.8308,10890.0
2021-04-28 12:20:00,88.71,88.86,88.67,88.7,7932.0,81.84,81.9784,81.8031,81.8308,7932.0
2021-04-28 12:30:00,88.67,88.77,88.66,88.74,7084.0,81.8031,81.8954,81.7939,81.8677,7084.0
2021-04-28 12:40:00,88.7,88.93,88.67,88.93,3812.0,81.8308,82.043,81.8031,82.043,3812.0
2021-04-28 12:50:00,88.93,88.94,88.67,88.69,8752.0,82.043,82.0522,81.8031,81.8216,8752.0
2021-04-28 13:00:00,88.75,88.8,88.66,88.66,8028.0,81.8769,81.923,81.7939,81.7939,8028.0
2021-04-28 13:10:00,88.63,88.83,88.63,88.8,10112.0,81.7662,81.9507,81.7662,81.923,10112.0
2021-04-28 13:20:00,88.81,88.81,88.64,88.7,6764.0,81.9323,81.9323,81.7754,81.8308,6764.0
2021-04-28 13:30:00,88.72,88.77,88.64,88.69,8496.0,81.8492,81.8954,81.7754,81.8216,8496.0
2021-04-28 13:40:00,88.65,88.71,88.5,88.68,10238.0,81.7847,81.84,81.6463,81.8123,10238.0
2021-04-28 13:50:00,88.64,88.75,88.55,88.55,7036.0,81.7754,81.8769,81.6924,81.6924,7036.0
2021-04-28 14:00:00,88.58,88.7,88.46,88.56,13866.0,81.7201,81.8308,81.6094,81.7016,13866.0
2021-04-28 14:10:00,88.56,88.73,88.36,88.43,13660.0,81.7016,81.8585,81.5171,81.5817,13660.0
2021-04-28 14:20:00,88.43,88.49,88.07,88.08,30450.0,81.5817,81.637,81.2496,81.2588,30450.0
2021-04-28 14:30:00,88.08,88.39,87.77,88.33,36146.0,81.2588,81.5448,80.9728,81.4894,36146.0
2021-04-28 14:40:00,88.35,88.35,88.04,88.04,29914.0,81.5079,81.5079,81.2219,81.2219,29914.0
2021-04-28 14:50:00,88.05,88.27,88.02,88.27,15810.0,81.2311,81.4341,81.2034,81.4341,15810.0
2021-04-28 15:00:00,88.3,88.39,88.2,88.38,24334.0,81.4618,81.5448,81.3695,81.5356,24334.0
2021-04-28 15:10:00,88.39,88.42,88.01,88.02,20636.0,81.5448,81.5725,81.1942,81.2034,20636.0
2021-04-28 15:20:00,88.0,88.02,87.91,88.0,41736.0,81.185,81.2034,81.102,81.185,41736.0
2021-04-28 15:30:00,87.99,88.07,87.76,88.07,46238.0,81.1758,81.2496,80.9636,81.2496,46238.0
2021-04-28 15:40:00,88.1,88.24,87.99,88.06,46412.0,81.2773,81.4064,81.1758,81.2404,46412.0
2021-04-28 15:50:00,88.13,88.13,87.66,88.03,127824.0,81.3049,81.3049,80.8713,81.2127,127824.0
2021-04-29 09:30:00,88.77,89.29,88.19,88.92,31028.0,81.8954,82.3751,81.3603,82.0337,31028.0
2021-04-29 09:40:00,89.07,89.23,88.08,88.11,45902.0,82.1721,82.3197,81.2588,81.2865,45902.0
2021-04-29 09:50:00,88.13,88.56,88.12,88.44,16818.0,81.3049,81.7016,81.2957,81.5909,16818.0
2021-04-29 10:00:00,88.42,88.85,88.28,88.63,48236.0,81.5725,81.9692,81.4433,81.7662,48236.0
2021-04-29 10:10:00,88.78,88.91,88.36,88.83,25166.0,81.9046,82.0245,81.5171,81.9507,25166.0
2021-04-29 10:20:00,88.83,88.88,88.63,88.84,9774.0,81.9507,81.9968,81.7662,81.9599,9774.0
2021-04-29 10:30:00,88.77,88.85,88.29,88.36,25544.0,81.8954,81.9692,81.4525,81.5171,25544.0
2021-04-29 10:40:00,88.38,88.44,88.24,88.25,14084.0,81.5356,81.5909,81.4064,81.4156,14084.0
2021-04-29 10:50:00,88.29,88.51,88.2,88.47,13494.0,81.4525,81.6555,81.3695,81.6186,13494.0
2021-04-29 11:00:00,88.46,88.46,88.23,88.28,17482.0,81.6094,81.6094,81.3972,81.4433,17482.0
2021-04-29 11:10:00,88.23,88.23,87.78,87.94,17870.0,81.3972,81.3972,80.982,81.1296,17870.0
2021-04-29 11:20:00,87.89,88.35,87.87,88.27,12188.0,81.0835,81.5079,81.0651,81.4341,12188.0
2021-04-29 11:30:00,88.31,88.32,87.99,88.14,13960.0,81.471,81.4802,81.1758,81.3142,13960.0
2021-04-29 11:40:00,88.13,88.46,88.13,88.42,5304.0,81.3049,81.6094,81.3049,81.5725,5304.0
2021-04-29 11:50:00,88.38,88.58,88.04,88.2,17172.0,81.5356,81.7201,81.2219,81.3695,17172.0
2021-04-29 12:00:00,88.19,88.25,87.37,87.61,26278.0,81.3603,81.4156,80.6038,80.8252,26278.0
2021-04-29 12:10:00,87.52,87.62,87.42,87.5,11320.0,80.7422,80.8344,80.6499,80.7237,11320.0
2021-04-29 12:20:00,87.46,87.49,86.89,87.06,31014.0,80.6868,80.7145,80.161,80.3178,31014.0
2021-04-29 12:30:00,87.03,87.31,87.01,87.11,17822.0,80.2901,80.5484,80.2717,80.3639,17822.0
2021-04-29 12:40:00,87.14,87.21,87.0,87.1,17944.0,80.3916,80.4562,80.2624,80.3547,17944.0
2021-04-29 12:50:00,87.13,87.45,87.08,87.36,18082.0,80.3824,80.6776,80.3362,80.5946,18082.0
2021-04-29 13:00:00,87.39,87.4,87.01,87.36,27498.0,80.6222,80.6315,80.2717,80.5946,27498.0
2021-04-29 13:10:00,87.39,87.57,87.29,87.57,27808.0,80.6222,80.7883,80.53,80.7883,27808.0
2021-04-29 13:20:00,87.51,87.61,87.24,87.24,24256.0,80.7329,80.8252,80.4839,80.4839,24256.0
2021-04-29 13:30:00,87.26,87.32,87.02,87.06,31934.0,80.5023,80.5577,80.2809,80.3178,31934.0
2021-04-29 13:40:00,87.07,87.45,87.02,87.42,14830.0,80.327,80.6776,80.2809,80.6499,14830.0
2021-04-29 13:50:00,87.42,87.5,87.25,87.36,26462.0,80.6499,80.7237,80.4931,80.5946,26462.0
2021-04-29 14:00:00,87.36,87.47,87.28,87.33,19838.0,80.5946,80.696,80.5208,80.5669,19838.0
2021-04-29 14:10:00,87.33,87.42,87.21,87.39,53780.0,80.5669,80.6499,80.4562,80.6222,53780.0
2021-04-29 14:20:00,87.42,87.8,87.28,87.72,45842.0,80.6499,81.0005,80.5208,80.9267,45842.0
2021-04-29 14:30:00,87.69,87.8,87.44,87.54,33440.0,80.899,81.0005,80.6684,80.7606,33440.0
2021-04-29 14:40:00,87.55,87.79,87.55,87.69,23112.0,80.7698,80.9913,80.7698,80.899,23112.0
2021-04-29 14:50:00,87.62,87.67,87.55,87.67,14712.0,80.8344,80.8806,80.7698,80.8806,14712.0
2021-04-29 15:00:00,87.71,87.83,87.63,87.67,22656.0,80.9175,81.0282,80.8437,80.8806,22656.0
2021-04-29 15:10:00,87.7,87.76,87.41,87.48,20406.0,80.9082,80.9636,80.6407,80.7053,20406.0
2021-04-29 15:20:00,87.48,87.53,87.16,87.16,39572.0,80.7053,80.7514,80.41,80.41,39572.0
2021-04-29 15:30:00,87.2,87.67,87.2,87.57,27094.0,80.447,80.8806,80.447,80.7883,27094.0
2021-04-29 15:40:00,87.58,87.8,87.58,87.75,33826.0,80.7975,81.0005,80.7975,80.9544,33826.0
2021-04-29 15:50:00,87.7,87.93,87.68,87.9,106880.0,80.9082,81.1204,80.8898,81.0927,106880.0
2021-04-30 09:30:00,87.18,87.6,86.88,87.14,51874.0,80.4285,80.816,80.1517,80.3916,51874.0
2021-04-30 09:40:00,87.06,87.28,86.51,86.67,17374.0,80.3178,80.5208,79.8104,79.958,17374.0
2021-04-30 09:50:00,86.41,86.5,85.72,86.02,17846.0,79.7181,79.8012,79.0816,79.3583,17846.0
2021-04-30 10:00:00,86.01,86.27,85.6,85.86,33136.0,79.3491,79.589,78.9709,79.2107,33136.0
2021-04-30 10:10:00,85.86,86.11,85.7,86.1,27762.0,79.2107,79.4414,79.0631,79.4321,27762.0
2021-04-30 10:20:00,86.18,86.2,85.83,86.09,24160.0,79.5059,79.5244,79.183,79.4229,24160.0
2021-04-30 10:30:00,86.03,86.07,85.36,85.52,30550.0,79.3676,79.4045,78.7494,78.8971,30550.0
2021-04-30 10:40:00,85.49,85.79,85.43,85.43,34684.0,78.8694,79.1461,78.814,78.814,34684.0
2021-04-30 10:50:00,85.38,85.38,85.13,85.29,35100.0,78.7679,78.7679,78.5373,78.6849,35100.0
2021-04-30 11:00:00,85.02,85.35,84.78,85.27,54338.0,78.4358,78.7402,78.2144,78.6664,54338.0
2021-04-30 11:10:00,85.3,85.42,85.21,85.36,15192.0,78.6941,78.8048,78.6111,78.7494,15192.0
2021-04-30 11:20:00,85.33,85.52,85.3,85.41,18736.0,78.7218,78.8971,78.6941,78.7956,18736.0
2021-04-30 11:30:00,85.47,85.47,85.2,85.31,17964.0,78.8509,78.8509,78.6018,78.7033,17964.0
2021-04-30 11:40:00,85.29,85.29,85.09,85.18,14920.0,78.6849,78.6849,78.5004,78.5834,14920.0
2021-04-30 11:50:00,85.18,85.37,85.18,85.32,17914.0,78.5834,78.7587,78.5834,78.7125,17914.0
2021-04-30 12:00:00,85.34,85.38,85.08,85.14,29670.0,78.731,78.7679,78.4911,78.5465,29670.0
2021-04-30 12:10:00,85.14,85.38,85.09,85.13,24078.0,78.5465,78.7679,78.5004,78.5373,24078.0
2021-04-30 12:20:00,85.18,85.49,84.95,85.41,19900.0,78.5834,78.8694,78.3712,78.7956,19900.0
2021-04-30 12:30:00,85.46,85.74,85.44,85.61,16566.0,78.8417,79.1,78.8233,78.9801,16566.0
2021-04-30 12:40:00,85.6,85.6,85.38,85.38,18648.0,78.9709,78.9709,78.7679,78.7679,18648.0
2021-04-30 12:50:00,85.35,85.44,85.16,85.42,15424.0,78.7402,78.8233,78.5649,78.8048,15424.0
2021-04-30 13:00:00,85.45,85.52,85.33,85.38,12232.0,78.8325,78.8971,78.7218,78.7679,12232.0
2021-04-30 13:10:00,85.4,85.67,85.38,85.53,11126.0,78.7863,79.0354,78.7679,78.9063,11126.0
2021-04-30 13:20:00,85.58,85.91,85.58,85.83,11590.0,78.9524,79.2569,78.9524,79.183,11590.0
2021-04-30 13:30:00,85.84,85.86,85.73,85.86,7066.0,79.1923,79.2107,79.0908,79.2107,7066.0
2021-04-30 13:40:00,85.79,85.79,85.46,85.46,12128.0,79.1461,79.1461,78.8417,78.8417,12128.0
2021-04-30 13:50:00,85.46,85.5,85.25,85.35,14394.0,78.8417,78.8786,78.648,78.7402,14394.0
2021-04-30 14:00:00,85.38,85.38,85.17,85.28,11160.0,78.7679,78.7679,78.5742,78.6756,11160.0
2021-04-30 14:10:00,85.31,85.46,85.31,85.39,9642.0,78.7033,78.8417,78.7033,78.7771,9642.0
2021-04-30 14:20:00,85.46,85.49,85.16,85.42,11954.0,78.8417,78.8694,78.5649,78.8048,11954.0
2021-04-30 14:30:00,85.36,85.57,85.34,85.57,9218.0,78.7494,78.9432,78.731,78.9432,9218.0
2021-04-30 14:40:00,85.59,85.76,85.59,85.67,14624.0,78.9616,79.1185,78.9616,79.0354,14624.0
2021-04-30 14:50:00,85.64,85.81,85.58,85.64,22634.0,79.0078,79.1646,78.9524,79.0078,22634.0
2021-04-30 15:00:00,85.64,85.72,85.53,85.53,15548.0,79.0078,79.0816,78.9063,78.9063,15548.0
2021-04-30 15:10:00,85.52,85.63,85.3,85.36,21976.0,78.8971,78.9985,78.6941,78.7494,21976.0
2021-04-30 15:20:00,85.36,85.48,85.31,85.46,20162.0,78.7494,78.8602,78.7033,78.8417,20162.0
2021-04-30 15:30:00,85.45,85.72,85.39,85.57,48736.0,78.8325,79.0816,78.7771,78.9432,48736.0
2021-04-30 15:40:00,85.55,85.6,85.36,85.58,61224.0,78.9247,78.9709,78.7494,78.9524,61224.0
2021-04-30 15:50:00,85.53,85.74,85.32,85.36,173792.0,78.9063,79.1,78.7125,78.7494,173792.0
2021-05-03 09:30:00,86.25,86.46,85.67,86.17,48698.0,79.5705,79.7643,79.0354,79.4967,48698.0
2021-05-03 09:40:00,86.24,86.66,86.03,86.41,72558.0,79.5613,79.9488,79.3676,79.7181,72558.0
2021-05-03 09:50:00,86.4,87.0,86.33,86.5,25742.0,79.7089,80.2624,79.6443,79.8012,25742.0
2021-05-03 10:00:00,86.51,86.61,86.33,86.35,23136.0,79.8104,79.9026,79.6443,79.6628,23136.0
2021-05-03 10:10:00,86.35,86.61,86.17,86.53,25402.0,79.6628,79.9026,79.4967,79.8288,25402.0
2021-05-03 10:20:00,86.53,86.78,86.47,86.58,13678.0,79.8288,80.0595,79.7735,79.875,13678.0
2021-05-03 10:30:00,86.58,86.67,86.5,86.53,7854.0,79.875,79.958,79.8012,79.8288,7854.0
2021-05-03 10:40:00,86.64,86.92,86.6,86.92,20374.0,79.9303,80.1886,79.8934,80.1886,20374.0
2021-05-03 10:50:00,86.86,87.0,86.71,86.91,13408.0,80.1333,80.2624,79.9949,80.1794,13408.0
2021-05-03 11:00:00,86.94,87.62,86.79,87.61,25828.0,80.2071,80.8344,80.0687,80.8252,25828.0
2021-05-03 11:10:00,87.56,87.67,87.26,87.3,8876.0,80.7791,80.8806,80.5023,80.5392,8876.0
2021-05-03 11:20:00,87.26,87.61,87.21,87.21,14418.0,80.5023,80.8252,80.4562,80.4562,14418.0
2021-05-03 11:30:00,87.29,87.34,87.06,87.13,9710.0,80.53,80.5761,80.3178,80.3824,9710.0
2021-05-03 11:40:00,87.14,87.22,87.0,87.19,8950.0,80.3916,80.4654,80.2624,80.4377,8950.0
2021-05-03 11:50:00,87.21,87.21,87.04,87.05,11216.0,80.4562,80.4562,80.2993,80.3086,11216.0
2021-05-03 12:00:00,87.17,87.18,86.95,87.15,11404.0,80.4193,80.4285,80.2163,80.4008,11404.0
2021-05-03 12:10:00,87.21,87.44,87.03,87.36,8770.0,80.4562,80.6684,80.2901,80.5946,8770.0
2021-05-03 12:20:00,87.33,87.6,87.24,87.55,9808.0,80.5669,80.816,80.4839,80.7698,9808.0
2021-05-03 12:30:00,87.6,87.63,87.34,87.49,5782.0,80.816,80.8437,80.5761,80.7145,5782.0
2021-05-03 12:40:00,87.41,87.58,87.38,87.51,8332.0,80.6407,80.7975,80.613,80.7329,8332.0
2021-05-03 12:50:00,87.58,87.61,87.49,87.57,4232.0,80.7975,80.8252,80.7145,80.7883,4232.0
2021-05-03 13:00:00,87.56,87.61,87.33,87.46,10990.0,80.7791,80.8252,80.5669,80.6868,10990.0
2021-05-03 13:10:00,87.47,87.55,87.46,87.53,4324.0,80.696,80.7698,80.6868,80.7514,4324.0
2021-05-03 13:20:00,87.53,87.54,87.32,87.47,14772.0,80.7514,80.7606,80.5577,80.696,14772.0
2021-05-03 13:30:00,87.45,87.61,87.42,87.51,14728.0,80.6776,80.8252,80.6499,80.7329,14728.0
2021-05-03 13:40:00,87.5,87.54,87.38,87.41,7454.0,80.7237,80.7606,80.613,80.6407,7454.0
2021-05-03 13:50:00,87.39,87.43,87.34,87.39,10832.0,80.6222,80.6591,80.5761,80.6222,10832.0
2021-05-03 14:00:00,87.43,87.97,87.43,87.8,23186.0,80.6591,81.1573,80.6591,81.0005,23186.0
2021-05-03 14:10:00,87.77,87.91,87.73,87.86,13660.0,80.9728,81.102,80.9359,81.0558,13660.0
2021-05-03 14:20:00,87.85,87.96,87.81,87.96,19298.0,81.0466,81.1481,81.0097,81.1481,19298.0
2021-05-03 14:30:00,87.92,88.04,87.83,87.83,13730.0,81.1112,81.2219,81.0282,81.0282,13730.0
2021-05-03 14:40:00,87.89,88.04,87.86,88.01,9080.0,81.0835,81.2219,81.0558,81.1942,9080.0
2021-05-03 14:50:00,88.01,88.11,87.88,87.97,18682.0,81.1942,81.2865,81.0743,81.1573,18682.0
2021-05-03 15:00:00,87.94,87.94,87.72,87.83,15500.0,81.1296,81.1296,80.9267,81.0282,15500.0
2021-05-03 15:10:00,87.84,88.19,87.84,88.16,47620.0,81.0374,81.3603,81.0374,81.3326,47620.0
2021-05-03 15:20:00,88.17,88.19,88.03,88.17,14410.0,81.3418,81.3603,81.2127,81.3418,14410.0
2021-05-03 15:30:00,88.14,88.16,87.85,87.89,25662.0,81.3142,81.3326,81.0466,81.0835,25662.0
2021-05-03 15:40:00,87.89,87.96,87.71,87.73,20526.0,81.0835,81.1481,80.9175,80.9359,20526.0
2021-05-03 15:50:00,87.7,87.81,87.6,87.68,115832.0,80.9082,81.0097,80.816,80.8898,115832.0
2021-05-04 09:30:00,87.05,87.67,86.75,86.92,41806.0,80.3086,80.8806,80.0318,80.1886,41806.0
2021-05-04 09:40:00,86.92,87.2,86.69,86.89,55492.0,80.1886,80.447,79.9764,80.161,55492.0
2021-05-04 09:50:00,86.9,86.91,86.56,86.63,41528.0,80.1702,80.1794,79.8565,79.9211,41528.0
2021-05-04 10:00:00,86.59,86.59,85.91,86.33,26516.0,79.8842,79.8842,79.2569,79.6443,26516.0
2021-05-04 10:10:00,86.28,87.02,86.26,87.02,20726.0,79.5982,80.2809,79.5797,80.2809,20726.0
2021-05-04 10:20:00,86.96,87.48,86.96,87.42,19046.0,80.2255,80.7053,80.2255,80.6499,19046.0
2021-05-04 10:30:00,87.5,87.56,87.2,87.48,18404.0,80.7237,80.7791,80.447,80.7053,18404.0
2021-05-04 10:40:00,87.46,87.48,87.08,87.2,42264.0,80.6868,80.7053,80.3362,80.447,42264.0
2021-05-04 10:50:00,87.2,87.2,86.46,86.46,18664.0,80.447,80.447,79.7643,79.7643,18664.0
2021-05-04 11:00:00,86.5,86.66,86.33,86.61,22184.0,79.8012,79.9488,79.6443,79.9026,22184.0
2021-05-04 11:10:00,86.64,86.7,85.85,85.95,25218.0,79.9303,79.9857,79.2015,79.2938,25218.0
2021-05-04 11:20:00,85.95,86.1,85.82,85.91,23112.0,79.2938,79.4321,79.1738,79.2569,23112.0
2021-05-04 11:30:00,85.91,86.08,85.73,85.79,31518.0,79.2569,79.4137,79.0908,79.1461,31518.0
2021-05-04 11:40:00,85.75,85.8,85.42,85.43,14748.0,79.1092,79.1554,78.8048,78.814,14748.0
2021-05-04 11:50:00,85.45,85.49,84.86,85.23,47860.0,78.8325,78.8694,78.2882,78.6295,47860.0
2021-05-04 12:00:00,85.23,85.46,85.18,85.33,28306.0,78.6295,78.8417,78.5834,78.7218,28306.0
2021-05-04 12:10:00,85.47,85.72,85.45,85.7,38088.0,78.8509,79.0816,78.8325,79.0631,38088.0
2021-05-04 12:20:00,85.69,85.71,85.42,85.5,78324.0,79.0539,79.0723,78.8048,78.8786,78324.0
2021-05-04 12:30:00,85.47,85.5,85.17,85.41,37670.0,78.8509,78.8786,78.5742,78.7956,37670.0
2021-05-04 12:40:00,85.41,85.41,85.17,85.32,25962.0,78.7956,78.7956,78.5742,78.7125,25962.0
2021-05-04 12:50:00,85.36,85.42,85.2,85.32,14422.0,78.7494,78.8048,78.6018,78.7125,14422.0
2021-05-04 13:00:00,85.29,85.36,85.14,85.3,20302.0,78.6849,78.7494,78.5465,78.6941,20302.0
2021-05-04 13:10:00,85.38,85.62,85.21,85.61,77452.0,78.7679,78.9893,78.6111,78.9801,77452.0
2021-05-04 13:20:00,85.59,85.89,85.53,85.77,27066.0,78.9616,79.2384,78.9063,79.1277,27066.0
2021-05-04 13:30:00,85.8,86.06,85.7,85.97,39374.0,79.1554,79.3952,79.0631,79.3122,39374.0
2021-05-04 13:40:00,86.06,86.11,85.92,85.96,41176.0,79.3952,79.4414,79.2661,79.303,41176.0
2021-05-04 13:50:00,85.91,86.27,85.72,86.14,20378.0,79.2569,79.589,79.0816,79.469,20378.0
2021-05-04 14:00:00,86.1,86.45,85.81,86.44,32322.0,79.4321,79.755,79.1646,79.7458,32322.0
2021-05-04 14:10:00,86.39,86.74,86.32,86.67,38260.0,79.6997,80.0226,79.6351,79.958,38260.0
2021-05-04 14:20:00,86.67,86.7,86.31,86.41,14548.0,79.958,79.9857,79.6259,79.7181,14548.0
2021-05-04 14:30:00,86.4,86.57,86.33,86.36,12378.0,79.7089,79.8657,79.6443,79.672,12378.0
2021-05-04 14:40:00,86.39,86.68,86.36,86.51,17110.0,79.6997,79.9672,79.672,79.8104,17110.0
2021-05-04 14:50:00,86.5,86.58,86.32,86.46,17990.0,79.8012,79.875,79.6351,79.7643,17990.0
2021-05-04 15:00:00,86.44,86.64,86.35,86.5,26692.0,79.7458,79.9303,79.6628,79.8012,26692.0
2021-05-04 15:10:00,86.58,86.6,86.28,86.32,30140.0,79.875,79.8934,79.5982,79.6351,30140.0
2021-05-04 15:20:00,86.35,86.35,85.94,86.05,59168.0,79.6628,79.6628,79.2845,79.386,59168.0
2021-05-04 15:30:00,86.07,86.33,85.95,86.19,46356.0,79.4045,79.6443,79.2938,79.5152,46356.0
2021-05-04 15:40:00,86.2,86.21,85.96,86.04,65744.0,79.5244,79.5336,79.303,79.3768,65744.0
2021-05-04 15:50:00,85.98,86.23,85.97,86.06,218918.0,79.3214,79.5521,79.3122,79.3952,218918.0
2021-05-05 09:30:00,87.3,87.75,86.48,87.44,46694.0,80.5392,80.9544,79.7827,80.6684,46694.0
2021-05-05 09:40:00,87.6,87.64,87.08,87.3,18196.0,80.816,80.8529,80.3362,80.5392,18196.0
2021-05-05 09:50:00,87.42,87.67,86.81,86.81,8070.0,80.6499,80.8806,80.0872,80.0872,8070.0
2021-05-05 10:00:00,86.86,86.86,86.16,86.45,20794.0,80.1333,80.1333,79.4875,79.755,20794.0
2021-05-05 10:10:00,86.58,86.73,86.34,86.73,12468.0,79.875,80.0133,79.6536,80.0133,12468.0
2021-05-05 10:20:00,86.63,86.71,85.98,86.2,16102.0,79.9211,79.9949,79.3214,79.5244,16102.0
2021-05-05 10:30:00,86.23,86.46,86.0,86.38,13710.0,79.5521,79.7643,79.3399,79.6905,13710.0
2021-05-05 10:40:00,86.38,86.72,86.38,86.7,7300.0,79.6905,80.0041,79.6905,79.9857,7300.0
2021-05-05 10:50:00,86.7,86.82,86.49,86.57,7400.0,79.9857,80.0964,79.7919,79.8657,7400.0
2021-05-05 11:00:00,86.56,86.76,86.53,86.56,8138.0,79.8565,80.041,79.8288,79.8565,8138.0
2021-05-05 11:10:00,86.57,86.83,86.55,86.66,13478.0,79.8657,80.1056,79.8473,79.9488,13478.0
2021-05-05 11:20:00,86.66,86.76,86.57,86.57,3800.0,79.9488,80.041,79.8657,79.8657,3800.0
2021-05-05 11:30:00,86.53,86.74,86.51,86.7,9668.0,79.8288,80.0226,79.8104,79.9857,9668.0
2021-05-05 11:40:00,86.66,86.74,86.6,86.66,16604.0,79.9488,80.0226,79.8934,79.9488,16604.0
2021-05-05 11:50:00,86.64,86.8,86.58,86.8,9520.0,79.9303,80.0779,79.875,80.0779,9520.0
2021-05-05 12:00:00,86.81,87.04,86.81,87.04,8800.0,80.0872,80.2993,80.0872,80.2993,8800.0
2021-05-05 12:10:00,87.03,87.37,87.03,87.28,14758.0,80.2901,80.6038,80.2901,80.5208,14758.0
2021-05-05 12:20:00,87.28,87.33,87.13,87.25,34444.0,80.5208,80.5669,80.3824,80.4931,34444.0
2021-05-05 12:30:00,87.27,87.39,87.03,87.03,12116.0,80.5115,80.6222,80.2901,80.2901,12116.0
2021-05-05 12:40:00,86.92,86.92,86.71,86.71,11392.0,80.1886,80.1886,79.9949,79.9949,11392.0
2021-05-05 12:50:00,86.68,86.68,86.44,86.51,7428.0,79.9672,79.9672,79.7458,79.8104,7428.0
2021-05-05 13:00:00,86.52,86.7,86.49,86.61,8206.0,79.8196,79.9857,79.7919,79.9026,8206.0
2021-05-05 13:10:00,86.62,86.64,86.51,86.57,4814.0,79.9119,79.9303,79.8104,79.8657,4814.0
2021-05-05 13:20:00,86.64,86.76,86.64,86.72,6342.0,79.9303,80.041,79.9303,80.0041,6342.0
2021-05-05 13:30:00,86.66,86.77,86.63,86.72,5522.0,79.9488,80.0503,79.9211,80.0041,5522.0
2021-05-05 13:40:00,86.67,87.0,86.67,86.94,5852.0,79.958,80.2624,79.958,80.2071,5852.0
2021-05-05 13:50:00,86.98,87.11,86.94,87.03,8708.0,80.244,80.3639,80.2071,80.2901,8708.0
2021-05-05 14:00:00,87.03,87.16,86.95,87.04,13968.0,80.2901,80.41,80.2163,80.2993,13968.0
2021-05-05 14:10:00,87.0,87.18,86.98,87.16,11310.0,80.2624,80.4285,80.244,80.41,11310.0
2021-05-05 14:20:00,87.13,87.38,87.1,87.33,21628.0,80.3824,80.613,80.3547,80.5669,21628.0
2021-05-05 14:30:00,87.38,87.46,87.3,87.41,19728.0,80.613,80.6868,80.5392,80.6407,19728.0
2021-05-05 14:40:00,87.39,87.57,87.36,87.55,19282.0,80.6222,80.7883,80.5946,80.7698,19282.0
2021-05-05 14:50:00,87.54,87.57,87.32,87.4,19254.0,80.7606,80.7883,80.5577,80.6315,19254.0
2021-05-05 15:00:00,87.36,87.42,87.2,87.32,25412.0,80.5946,80.6499,80.447,80.5577,25412.0
2021-05-05 15:10:00,87.29,87.38,87.2,87.3,24538.0,80.53,80.613,80.447,80.5392,24538.0
2021-05-05 15:20:00,87.28,87.47,87.18,87.47,35300.0,80.5208,80.696,80.4285,80.696,35300.0
2021-05-05 15:30:00,87.44,87.7,87.42,87.65,40796.0,80.6684,80.9082,80.6499,80.8621,40796.0
2021-05-05 15:40:00,87.62,87.88,87.61,87.68,38578.0,80.8344,81.0743,80.8252,80.8898,38578.0
2021-05-05 15:50:00,87.64,87.88,87.55,87.76,184302.0,80.8529,81.0743,80.7698,80.9636,184302.0
2021-05-06 09:30:00,87.58,89.0,87.39,89.0,133130.0,80.7975,82.1076,80.6222,82.1076,133130.0
2021-05-06 09:40:00,89.0,89.6,88.96,89.58,79732.0,82.1076,82.6611,82.0707,82.6426,79732.0
2021-05-06 09:50:00,89.4,90.23,89.32,89.41,48436.0,82.4766,83.2423,82.4028,82.4858,48436.0
2021-05-06 10:00:00,89.29,89.35,88.5,88.57,35136.0,82.3751,82.4304,81.6463,81.7109,35136.0
2021-05-06 10:10:00,88.57,88.92,88.24,88.28,23216.0,81.7109,82.0337,81.4064,81.4433,23216.0
2021-05-06 10:20:00,88.22,88.68,88.22,88.67,30820.0,81.388,81.8123,81.388,81.8031,30820.0
2021-05-06 10:30:00,88.67,89.28,88.67,89.28,39066.0,81.8031,82.3659,81.8031,82.3659,39066.0
2021-05-06 10:40:00,89.23,89.41,89.01,89.41,24080.0,82.3197,82.4858,82.1168,82.4858,24080.0
2021-05-06 10:50:00,89.42,89.62,89.34,89.52,13670.0,82.495,82.6795,82.4212,82.5873,13670.0
2021-05-06 11:00:00,89.6,89.76,89.42,89.65,23078.0,82.6611,82.8087,82.495,82.7072,23078.0
2021-05-06 11:10:00,89.69,89.9,89.57,89.8,7350.0,82.7441,82.9379,82.6334,82.8456,7350.0
2021-05-06 11:20:00,89.8,90.19,89.8,89.98,37650.0,82.8456,83.2054,82.8456,83.0117,37650.0
2021-05-06 11:30:00,90.05,90.21,89.87,90.14,19686.0,83.0762,83.2238,82.9102,83.1593,19686.0
2021-05-06 11:40:00,90.15,90.16,89.89,89.89,11698.0,83.1685,83.1777,82.9286,82.9286,11698.0
2021-05-06 11:50:00,89.92,90.05,89.87,89.94,23802.0,82.9563,83.0762,82.9102,82.9748,23802.0
2021-05-06 12:00:00,89.97,90.01,89.6,89.72,19178.0,83.0024,83.0393,82.6611,82.7718,19178.0
2021-05-06 12:10:00,89.73,90.05,89.73,89.85,39002.0,82.781,83.0762,82.781,82.8917,39002.0
2021-05-06 12:20:00,89.82,90.17,89.74,90.11,18618.0,82.8641,83.1869,82.7902,83.1316,18618.0
2021-05-06 12:30:00,90.08,90.1,89.6,89.77,23700.0,83.1039,83.1224,82.6611,82.8179,23700.0
2021-05-06 12:40:00,89.72,89.83,89.69,89.76,16784.0,82.7718,82.8733,82.7441,82.8087,16784.0
2021-05-06 12:50:00,89.75,89.75,89.38,89.49,27120.0,82.7995,82.7995,82.4581,82.5596,27120.0
2021-05-06 13:00:00,89.47,89.58,89.33,89.5,12294.0,82.5412,82.6426,82.412,82.5688,12294.0
2021-05-06 13:10:00,89.53,89.58,89.38,89.58,18994.0,82.5965,82.6426,82.4581,82.6426,18994.0
2021-05-06 13:20:00,89.58,89.66,89.42,89.66,43200.0,82.6426,82.7164,82.495,82.7164,43200.0
2021-05-06 13:30:00,89.71,91.56,89.7,91.43,390496.0,82.7626,84.4693,82.7533,84.3494,390496.0
2021-05-06 13:40:00,91.44,91.75,90.61,90.67,156206.0,84.3586,84.6446,83.5929,83.6482,156206.0
2021-05-06 13:50:00,90.57,90.92,90.57,90.89,43512.0,83.556,83.8789,83.556,83.8512,43512.0
2021-05-06 14:00:00,90.94,91.09,90.75,90.84,48364.0,83.8973,84.0357,83.722,83.8051,48364.0
2021-05-06 14:10:00,90.84,91.22,90.83,91.1,68376.0,83.8051,84.1556,83.7958,84.0449,68376.0
2021-05-06 14:20:00,91.04,91.31,90.99,91.12,56140.0,83.9896,84.2387,83.9434,84.0634,56140.0
2021-05-06 14:30:00,91.04,91.1,90.7,90.85,36140.0,83.9896,84.0449,83.6759,83.8143,36140.0
2021-05-06 14:40:00,90.89,90.9,90.56,90.64,25228.0,83.8512,83.8604,83.5467,83.6205,25228.0
2021-05-06 14:50:00,90.66,90.83,90.5,90.53,32734.0,83.639,83.7958,83.4914,83.5191,32734.0
2021-05-06 15:00:00,90.52,90.58,90.1,90.13,25510.0,83.5098,83.5652,83.1224,83.15,25510.0
2021-05-06 15:10:00,90.13,90.4,90.08,90.38,32508.0,83.15,83.3991,83.1039,83.3807,32508.0
2021-05-06 15:20:00,90.38,90.71,90.34,90.61,51412.0,83.3807,83.6851,83.3438,83.5929,51412.0
2021-05-06 15:30:00,90.66,91.03,90.6,90.98,68140.0,83.639,83.9803,83.5836,83.9342,68140.0
2021-05-06 15:40:00,91.0,91.25,90.83,91.11,87266.0,83.9527,84.1833,83.7958,84.0541,87266.0
2021-05-06 15:50:00,91.14,91.61,91.09,91.58,309690.0,84.0818,84.5154,84.0357,84.4878,309690.0
2021-05-07 09:30:00,90.9,91.86,90.85,91.66,134478.0,83.8604,84.7461,83.8143,84.5616,134478.0
2021-05-07 09:40:00,91.66,91.91,91.0,91.42,38194.0,84.5616,84.7922,83.9527,84.3401,38194.0
2021-05-07 09:50:00,91.38,91.8,91.27,91.72,32200.0,84.3032,84.6907,84.2018,84.6169,32200.0
2021-05-07 10:00:00,91.61,92.66,91.61,92.64,68152.0,84.5154,85.4841,84.5154,85.4657,68152.0
2021-05-07 10:10:00,92.66,93.29,92.57,92.67,64576.0,85.4841,86.0653,85.4011,85.4933,64576.0
2021-05-07 10:20:00,92.54,92.54,91.73,91.93,33662.0,85.3734,85.3734,84.6261,84.8106,33662.0
2021-05-07 10:30:00,92.0,92.0,91.62,91.92,21898.0,84.8752,84.8752,84.5247,84.8014,21898.0
2021-05-07 10:40:00,91.94,92.11,91.61,91.77,18628.0,84.8199,84.9767,84.5154,84.663,18628.0
2021-05-07 10:50:00,91.86,91.91,91.31,91.51,23084.0,84.7461,84.7922,84.2387,84.4232,23084.0
2021-05-07 11:00:00,91.57,91.71,91.36,91.39,16806.0,84.4785,84.6077,84.2848,84.3125,16806.0
2021-05-07 11:10:00,91.39,91.44,91.14,91.38,32846.0,84.3125,84.3586,84.0818,84.3032,32846.0
2021-05-07 11:20:00,91.38,91.77,91.26,91.76,13958.0,84.3032,84.663,84.1925,84.6538,13958.0
2021-05-07 11:30:00,91.76,91.96,91.71,91.76,12188.0,84.6538,84.8383,84.6077,84.6538,12188.0
2021-05-07 11:40:00,91.66,91.94,91.66,91.81,15340.0,84.5616,84.8199,84.5616,84.6999,15340.0
2021-05-07 11:50:00,91.81,91.83,91.67,91.73,13206.0,84.6999,84.7184,84.5708,84.6261,13206.0
2021-05-07 12:00:00,91.73,92.16,91.72,92.16,16326.0,84.6261,85.0228,84.6169,85.0228,16326.0
2021-05-07 12:10:00,92.16,92.22,92.03,92.2,15384.0,85.0228,85.0782,84.9029,85.0597,15384.0
2021-05-07 12:20:00,92.21,92.57,92.21,92.57,24030.0,85.069,85.4011,85.069,85.4011,24030.0
2021-05-07 12:30:00,92.56,92.6,92.33,92.48,21172.0,85.3919,85.4288,85.1797,85.3181,21172.0
2021-05-07 12:40:00,92.5,92.6,92.39,92.6,16530.0,85.3365,85.4288,85.235,85.4288,16530.0
2021-05-07 12:50:00,92.69,92.81,92.61,92.77,14234.0,85.5118,85.6225,85.438,85.5856,14234.0
2021-05-07 13:00:00,92.78,92.86,92.69,92.69,15782.0,85.5948,85.6686,85.5118,85.5118,15782.0
2021-05-07 13:10:00,92.69,92.81,92.67,92.67,14324.0,85.5118,85.6225,85.4933,85.4933,14324.0
2021-05-07 13:20:00,92.7,92.89,92.57,92.57,22680.0,85.521,85.6963,85.4011,85.4011,22680.0
2021-05-07 13:30:00,92.54,92.69,92.46,92.62,18990.0,85.3734,85.5118,85.2996,85.4472,18990.0
2021-05-07 13:40:00,92.62,92.85,92.58,92.76,15226.0,85.4472,85.6594,85.4103,85.5764,15226.0
2021-05-07 13:50:00,92.75,92.95,92.58,92.74,22454.0,85.5671,85.7517,85.4103,85.5579,22454.0
2021-05-07 14:00:00,92.72,92.95,92.66,92.95,41446.0,85.5395,85.7517,85.4841,85.7517,41446.0
2021-05-07 14:10:00,92.95,93.14,92.89,92.99,32876.0,85.7517,85.9269,85.6963,85.7886,32876.0
2021-05-07 14:20:00,92.94,93.13,92.89,93.05,19238.0,85.7424,85.9177,85.6963,85.8439,19238.0
2021-05-07 14:30:00,93.11,93.17,92.83,92.87,30392.0,85.8993,85.9546,85.6409,85.6778,30392.0
2021-05-07 14:40:00,92.88,92.88,92.64,92.78,21412.0,85.6871,85.6871,85.4657,85.5948,21412.0
2021-05-07 14:50:00,92.76,93.0,92.67,92.97,30262.0,85.5764,85.7978,85.4933,85.7701,30262.0
2021-05-07 15:00:00,93.0,93.3,92.95,93.17,35310.0,85.7978,86.0745,85.7517,85.9546,35310.0
2021-05-07 15:10:00,93.18,93.26,92.99,93.2,20066.0,85.9638,86.0376,85.7886,85.9823,20066.0
2021-05-07 15:20:00,93.19,93.39,93.1,93.13,42178.0,85.9731,86.1576,85.89,85.9177,42178.0
2021-05-07 15:30:00,93.15,93.4,93.14,93.4,40884.0,85.9362,86.1668,85.9269,86.1668,40884.0
2021-05-07 15:40:00,93.39,93.42,93.11,93.35,106190.0,86.1576,86.1853,85.8993,86.1207,106190.0
2021-05-07 15:50:00,93.3,93.56,93.18,93.43,280020.0,86.0745,86.3144,85.9638,86.1945,280020.0
2021-05-10 09:30:00,93.4,93.66,92.77,93.22,30950.0,86.1668,86.4067,85.5856,86.0007,30950.0
2021-05-10 09:40:00,93.41,93.79,93.13,93.63,20020.0,86.176,86.5266,85.9177,86.379,20020.0
2021-05-10 09:50:00,93.55,93.72,93.26,93.57,14092.0,86.3052,86.462,86.0376,86.3236,14092.0
2021-05-10 10:00:00,93.69,94.3,93.57,94.11,24664.0,86.4343,86.9971,86.3236,86.8218,24664.0
2021-05-10 10:10:00,94.15,94.88,94.15,94.78,49210.0,86.8587,87.5322,86.8587,87.4399,49210.0
2021-05-10 10:20:00,94.86,95.14,94.58,94.7,63732.0,87.5137,87.7721,87.2554,87.3661,63732.0
2021-05-10 10:30:00,94.75,95.42,94.62,95.38,43198.0,87.4123,88.0304,87.2923,87.9935,43198.0
2021-05-10 10:40:00,95.3,95.6,95.08,95.14,36416.0,87.9197,88.1964,87.7167,87.7721,36416.0
2021-05-10 10:50:00,95.14,96.17,95.08,95.96,59122.0,87.7721,88.7223,87.7167,88.5285,59122.0
2021-05-10 11:00:00,95.95,96.6,95.62,96.58,58066.0,88.5193,89.119,88.2149,89.1005,58066.0
2021-05-10 11:10:00,96.52,96.72,96.21,96.5,54724.0,89.0452,89.2297,88.7592,89.0267,54724.0
2021-05-10 11:20:00,96.66,96.97,96.4,96.81,42340.0,89.1743,89.4603,88.9345,89.3127,42340.0
2021-05-10 11:30:00,96.91,97.35,96.86,96.89,70720.0,89.405,89.8109,89.3588,89.3865,70720.0
2021-05-10 11:40:00,96.92,96.99,95.61,95.64,80118.0,89.4142,89.4788,88.2057,88.2333,80118.0
2021-05-10 11:50:00,95.63,96.27,95.48,96.09,74912.0,88.2241,88.8145,88.0857,88.6485,74912.0
2021-05-10 12:00:00,96.05,96.39,95.85,95.86,24174.0,88.6116,88.9252,88.4271,88.4363,24174.0
2021-05-10 12:10:00,95.73,95.88,95.52,95.88,14838.0,88.3164,88.4547,88.1226,88.4547,14838.0
2021-05-10 12:20:00,95.89,96.08,95.73,95.73,22314.0,88.464,88.6393,88.3164,88.3164,22314.0
2021-05-10 12:30:00,95.64,95.98,95.55,95.89,14884.0,88.2333,88.547,88.1503,88.464,14884.0
2021-05-10 12:40:00,95.87,96.01,95.61,95.79,27084.0,88.4455,88.5747,88.2057,88.3717,27084.0
2021-05-10 12:50:00,95.81,95.86,95.34,95.39,17484.0,88.3902,88.4363,87.9566,88.0027,17484.0
2021-05-10 13:00:00,95.41,95.55,95.3,95.49,31902.0,88.0211,88.1503,87.9197,88.0949,31902.0
2021-05-10 13:10:00,95.56,95.82,95.5,95.54,11976.0,88.1595,88.3994,88.1042,88.1411,11976.0
2021-05-10 13:20:00,95.63,95.74,95.38,95.41,22810.0,88.2241,88.3256,87.9935,88.0211,22810.0
2021-05-10 13:30:00,95.36,95.61,95.36,95.45,10386.0,87.975,88.2057,87.975,88.058,10386.0
2021-05-10 13:40:00,95.36,95.5,95.14,95.22,41336.0,87.975,88.1042,87.7721,87.8459,41336.0
2021-05-10 13:50:00,95.27,95.31,94.78,94.86,24662.0,87.892,87.9289,87.4399,87.5137,24662.0
2021-05-10 14:00:00,94.85,95.24,94.82,95.23,18894.0,87.5045,87.8643,87.4768,87.8551,18894.0
2021-05-10 14:10:00,95.24,95.24,94.79,94.94,22548.0,87.8643,87.8643,87.4492,87.5875,22548.0
2021-05-10 14:20:00,95.01,95.16,94.64,94.66,32564.0,87.6521,87.7905,87.3108,87.3292,32564.0
2021-05-10 14:30:00,94.63,94.68,94.51,94.57,22206.0,87.3015,87.3477,87.1908,87.2462,22206.0
2021-05-10 14:40:00,94.61,94.61,93.9,93.96,36556.0,87.2831,87.2831,86.6281,86.6834,36556.0
2021-05-10 14:50:00,93.92,93.92,93.56,93.69,45930.0,86.6465,86.6465,86.3144,86.4343,45930.0
2021-05-10 15:00:00,93.69,94.07,93.6,93.82,26172.0,86.4343,86.7849,86.3513,86.5543,26172.0
2021-05-10 15:10:00,93.85,94.08,93.81,93.82,15214.0,86.582,86.7941,86.5451,86.5543,15214.0
2021-05-10 15:20:00,93.8,94.04,93.62,93.99,21628.0,86.5358,86.7572,86.3698,86.7111,21628.0
2021-05-10 15:30:00,93.98,94.2,93.82,93.95,27772.0,86.7019,86.9048,86.5543,86.6742,27772.0
2021-05-10 15:40:00,93.97,94.1,93.61,93.61,54648.0,86.6927,86.8126,86.3605,86.3605,54648.0
2021-05-10 15:50:00,93.61,93.77,93.48,93.48,158868.0,86.3605,86.5081,86.2406,86.2406,158868.0
2021-05-11 09:30:00,92.09,92.18,91.01,91.81,75148.0,84.9583,85.0413,83.9619,84.6999,75148.0
2021-05-11 09:40:00,92.06,92.66,92.03,92.35,32360.0,84.9306,85.4841,84.9029,85.1981,32360.0
2021-05-11 09:50:00,92.42,93.39,92.42,93.39,45588.0,85.2627,86.1576,85.2627,86.1576,45588.0
2021-05-11 10:00:00,93.39,93.39,92.01,92.14,49930.0,86.1576,86.1576,84.8844,85.0044,49930.0
2021-05-11 10:10:00,91.9,91.96,90.33,90.41,61288.0,84.783,84.8383,83.3346,83.4084,61288.0
2021-05-11 10:20:00,90.43,90.82,89.58,89.67,43572.0,83.4268,83.7866,82.6426,82.7257,43572.0
2021-05-11 10:30:00,89.56,89.83,89.41,89.83,24742.0,82.6242,82.8733,82.4858,82.8733,24742.0
2021-05-11 10:40:00,89.92,90.11,89.41,89.79,20806.0,82.9563,83.1316,82.4858,82.8364,20806.0
2021-05-11 10:50:00,89.75,90.32,89.69,90.0,14906.0,82.7995,83.3253,82.7441,83.0301,14906.0
2021-05-11 11:00:00,89.97,90.07,89.51,89.95,19382.0,83.0024,83.0947,82.5781,82.984,19382.0
2021-05-11 11:10:00,89.92,90.63,89.88,90.61,20160.0,82.9563,83.6113,82.9194,83.5929,20160.0
2021-05-11 11:20:00,90.66,90.69,90.3,90.41,12642.0,83.639,83.6667,83.3069,83.4084,12642.0
2021-05-11 11:30:00,90.5,90.5,90.07,90.24,17242.0,83.4914,83.4914,83.0947,83.2515,17242.0
2021-05-11 11:40:00,90.17,90.38,89.89,90.38,29094.0,83.1869,83.3807,82.9286,83.3807,29094.0
2021-05-11 11:50:00,90.37,90.61,90.11,90.33,30018.0,83.3715,83.5929,83.1316,83.3346,30018.0
2021-05-11 12:00:00,90.29,90.5,90.17,90.25,26230.0,83.2977,83.4914,83.1869,83.2607,26230.0
2021-05-11 12:10:00,90.28,90.33,89.94,90.09,16464.0,83.2884,83.3346,82.9748,83.1131,16464.0
2021-05-11 12:20:00,90.08,90.11,89.7,89.71,17392.0,83.1039,83.1316,82.7533,82.7626,17392.0
2021-05-11 12:30:00,89.72,90.03,89.67,89.89,20392.0,82.7718,83.0578,82.7257,82.9286,20392.0
2021-05-11 12:40:00,90.04,90.04,89.64,89.72,10976.0,83.067,83.067,82.698,82.7718,10976.0
2021-05-11 12:50:00,89.77,89.77,89.14,89.41,52956.0,82.8179,82.8179,82.2367,82.4858,52956.0
2021-05-11 13:00:00,89.39,89.39,88.92,89.2,41576.0,82.4674,82.4674,82.0337,82.2921,41576.0
2021-05-11 13:10:00,89.35,89.35,88.71,89.17,175212.0,82.4304,82.4304,81.84,82.2644,175212.0
2021-05-11 13:20:00,89.26,89.38,89.2,89.33,19292.0,82.3474,82.4581,82.2921,82.412,19292.0
2021-05-11 13:30:00,89.37,89.95,89.31,89.85,28430.0,82.4489,82.984,82.3935,82.8917,28430.0
2021-05-11 13:40:00,89.95,90.5,89.85,90.25,17686.0,82.984,83.4914,82.8917,83.2607,17686.0
2021-05-11 13:50:00,90.39,90.39,90.05,90.16,15694.0,83.3899,83.3899,83.0762,83.1777,15694.0
2021-05-11 14:00:00,90.2,90.29,89.64,89.64,35826.0,83.2146,83.2977,82.698,82.698,35826.0
2021-05-11 14:10:00,89.67,89.74,89.36,89.57,14632.0,82.7257,82.7902,82.4397,82.6334,14632.0
2021-05-11 14:20:00,89.64,90.11,89.64,90.11,30028.0,82.698,83.1316,82.698,83.1316,30028.0
2021-05-11 14:30:00,90.08,90.09,89.74,90.0,19576.0,83.1039,83.1131,82.7902,83.0301,19576.0
2021-05-11 14:40:00,90.05,90.32,89.94,90.25,32398.0,83.0762,83.3253,82.9748,83.2607,32398.0
2021-05-11 14:50:00,90.33,90.44,90.05,90.08,15242.0,83.3346,83.436,83.0762,83.1039,15242.0
2021-05-11 15:00:00,90.02,90.44,90.02,90.3,19250.0,83.0486,83.436,83.0486,83.3069,19250.0
2021-05-11 15:10:00,90.32,90.83,90.29,90.79,28202.0,83.3253,83.7958,83.2977,83.7589,28202.0
2021-05-11 15:20:00,90.78,90.96,90.74,90.88,20934.0,83.7497,83.9158,83.7128,83.842,20934.0
2021-05-11 15:30:00,90.89,90.92,90.35,90.53,41830.0,83.8512,83.8789,83.353,83.5191,41830.0
2021-05-11 15:40:00,90.47,90.87,90.47,90.82,50732.0,83.4637,83.8327,83.4637,83.7866,50732.0
2021-05-11 15:50:00,90.83,90.86,90.42,90.64,162756.0,83.7958,83.8235,83.4176,83.6205,162756.0
2021-05-12 09:30:00,90.32,90.32,89.33,89.57,28214.0,83.3253,83.3253,82.412,82.6334,28214.0
2021-05-12 09:40:00,89.49,89.64,88.3,88.75,51434.0,82.5596,82.698,81.4618,81.8769,51434.0
2021-05-12 09:50:00,88.51,89.16,88.34,88.75,28246.0,81.6555,82.2552,81.4987,81.8769,28246.0
2021-05-12 10:00:00,88.89,89.26,88.66,89.26,18964.0,82.0061,82.3474,81.7939,82.3474,18964.0
2021-05-12 10:10:00,89.17,89.4,88.9,89.36,13072.0,82.2644,82.4766,82.0153,82.4397,13072.0
2021-05-12 10:20:00,89.29,89.5,88.83,88.91,7160.0,82.3751,82.5688,81.9507,82.0245,7160.0
2021-05-12 10:30:00,88.91,88.91,88.34,88.35,12784.0,82.0245,82.0245,81.4987,81.5079,12784.0
2021-05-12 10:40:00,88.26,88.39,87.89,88.18,26950.0,81.4249,81.5448,81.0835,81.3511,26950.0
2021-05-12 10:50:00,88.05,88.21,87.46,87.78,27170.0,81.2311,81.3787,80.6868,80.982,27170.0
2021-05-12 11:00:00,87.86,88.23,87.76,88.21,13684.0,81.0558,81.3972,80.9636,81.3787,13684.0
2021-05-12 11:10:00,88.16,88.44,87.97,87.98,25192.0,81.3326,81.5909,81.1573,81.1665,25192.0
2021-05-12 11:20:00,87.89,87.94,87.7,87.73,11108.0,81.0835,81.1296,80.9082,80.9359,11108.0
2021-05-12 11:30:00,87.73,87.76,86.85,87.02,28808.0,80.9359,80.9636,80.1241,80.2809,28808.0
2021-05-12 11:40:00,87.02,87.11,86.74,86.79,33712.0,80.2809,80.3639,80.0226,80.0687,33712.0
2021-05-12 11:50:00,86.72,86.85,86.36,86.46,26828.0,80.0041,80.1241,79.672,79.7643,26828.0
2021-05-12 12:00:00,86.57,86.69,86.3,86.64,22012.0,79.8657,79.9764,79.6167,79.9303,22012.0
2021-05-12 12:10:00,86.61,86.63,86.06,86.19,27570.0,79.9026,79.9211,79.3952,79.5152,27570.0
2021-05-12 12:20:00,86.17,86.31,86.06,86.14,34044.0,79.4967,79.6259,79.3952,79.469,34044.0
2021-05-12 12:30:00,86.14,86.46,86.06,86.11,12836.0,79.469,79.7643,79.3952,79.4414,12836.0
2021-05-12 12:40:00,86.1,86.12,85.81,86.12,28048.0,79.4321,79.4506,79.1646,79.4506,28048.0
2021-05-12 12:50:00,86.21,86.35,86.12,86.17,7218.0,79.5336,79.6628,79.4506,79.4967,7218.0
2021-05-12 13:00:00,86.24,86.66,86.08,86.48,17470.0,79.5613,79.9488,79.4137,79.7827,17470.0
2021-05-12 13:10:00,86.4,86.62,86.25,86.35,8680.0,79.7089,79.9119,79.5705,79.6628,8680.0
2021-05-12 13:20:00,86.25,86.47,86.17,86.44,20638.0,79.5705,79.7735,79.4967,79.7458,20638.0
2021-05-12 13:30:00,86.41,86.41,86.11,86.23,9284.0,79.7181,79.7181,79.4414,79.5521,9284.0
2021-05-12 13:40:00,86.28,86.29,85.88,85.88,9340.0,79.5982,79.6074,79.2292,79.2292,9340.0
2021-05-12 13:50:00,85.89,86.05,85.8,85.98,7900.0,79.2384,79.386,79.1554,79.3214,7900.0
2021-05-12 14:00:00,85.96,85.99,85.81,85.89,13250.0,79.303,79.3307,79.1646,79.2384,13250.0
2021-05-12 14:10:00,85.82,85.84,85.47,85.5,27474.0,79.1738,79.1923,78.8509,78.8786,27474.0
2021-05-12 14:20:00,85.56,85.59,85.26,85.45,25528.0,78.934,78.9616,78.6572,78.8325,25528.0
2021-05-12 14:30:00,85.43,85.56,85.28,85.28,46184.0,78.814,78.934,78.6756,78.6756,46184.0
2021-05-12 14:40:00,85.25,85.58,85.23,85.51,42072.0,78.648,78.9524,78.6295,78.8878,42072.0
2021-05-12 14:50:00,85.47,85.64,85.39,85.42,32614.0,78.8509,79.0078,78.7771,78.8048,32614.0
2021-05-12 15:00:00,85.35,85.35,84.97,85.21,27636.0,78.7402,78.7402,78.3896,78.6111,27636.0
2021-05-12 15:10:00,85.19,85.24,84.71,84.73,40696.0,78.5926,78.6387,78.1498,78.1682,40696.0
2021-05-12 15:20:00,84.7,84.75,84.06,84.49,93934.0,78.1406,78.1867,77.5501,77.9468,93934.0
2021-05-12 15:30:00,84.47,84.83,84.46,84.7,78232.0,77.9284,78.2605,77.9191,78.1406,78232.0
2021-05-12 15:40:00,84.69,84.82,84.58,84.58,107434.0,78.1313,78.2513,78.0299,78.0299,107434.0
2021-05-12 15:50:00,84.57,84.6,83.9,83.98,345424.0,78.0206,78.0483,77.4025,77.4763,345424.0
2021-05-13 09:30:00,84.12,85.06,84.11,84.76,81256.0,77.6055,78.4727,77.5963,78.1959,81256.0
2021-05-13 09:40:00,85.0,85.4,84.61,85.22,67948.0,78.4173,78.7863,78.0575,78.6203,67948.0
2021-05-13 09:50:00,85.36,85.58,85.05,85.51,46302.0,78.7494,78.9524,78.4635,78.8878,46302.0
2021-05-13 10:00:00,85.51,86.22,85.41,85.84,68544.0,78.8878,79.5428,78.7956,79.1923,68544.0
2021-05-13 10:10:00,85.73,86.02,85.73,85.85,25864.0,79.0908,79.3583,79.0908,79.2015,25864.0
2021-05-13 10:20:00,85.78,86.04,85.72,85.77,18018.0,79.1369,79.3768,79.0816,79.1277,18018.0
2021-05-13 10:30:00,85.87,85.95,85.31,85.47,25220.0,79.22,79.2938,78.7033,78.8509,25220.0
2021-05-13 10:40:00,85.56,85.58,85.06,85.06,17842.0,78.934,78.9524,78.4727,78.4727,17842.0
2021-05-13 10:50:00,85.1,85.31,85.05,85.21,26584.0,78.5096,78.7033,78.4635,78.6111,26584.0
2021-05-13 11:00:00,85.2,85.2,84.95,85.0,41052.0,78.6018,78.6018,78.3712,78.4173,41052.0
2021-05-13 11:10:00,85.0,85.14,84.85,85.14,39008.0,78.4173,78.5465,78.2789,78.5465,39008.0
2021-05-13 11:20:00,85.08,85.15,84.64,84.7,32596.0,78.4911,78.5557,78.0852,78.1406,32596.0
2021-05-13 11:30:00,84.64,84.85,84.55,84.79,21890.0,78.0852,78.2789,78.0022,78.2236,21890.0
2021-05-13 11:40:00,84.75,84.82,84.42,84.7,25504.0,78.1867,78.2513,77.8822,78.1406,25504.0
2021-05-13 11:50:00,84.63,84.85,84.48,84.55,27980.0,78.076,78.2789,77.9376,78.0022,27980.0
2021-05-13 12:00:00,84.61,84.81,84.6,84.69,21144.0,78.0575,78.242,78.0483,78.1313,21144.0
2021-05-13 12:10:00,84.77,84.89,84.74,84.74,13566.0,78.2051,78.3158,78.1775,78.1775,13566.0
2021-05-13 12:20:00,84.66,84.95,84.5,84.81,25864.0,78.1037,78.3712,77.956,78.242,25864.0
2021-05-13 12:30:00,84.79,84.97,84.74,84.81,16474.0,78.2236,78.3896,78.1775,78.242,16474.0
2021-05-13 12:40:00,84.85,84.89,84.74,84.89,15490.0,78.2789,78.3158,78.1775,78.3158,15490.0
2021-05-13 12:50:00,84.92,84.97,84.48,84.55,23768.0,78.3435,78.3896,77.9376,78.0022,23768.0
2021-05-13 13:00:00,84.5,84.63,84.29,84.56,25350.0,77.956,78.076,77.7623,78.0114,25350.0
2021-05-13 13:10:00,84.56,84.62,84.26,84.26,14246.0,78.0114,78.0668,77.7346,77.7346,14246.0
2021-05-13 13:20:00,84.13,84.2,83.63,83.64,41534.0,77.6147,77.6793,77.1534,77.1626,41534.0
2021-05-13 13:30:00,83.65,83.65,83.22,83.53,23052.0,77.1719,77.1719,76.7752,77.0612,23052.0
2021-05-13 13:40:00,83.61,83.67,83.27,83.49,16822.0,77.135,77.1903,76.8213,77.0243,16822.0
2021-05-13 13:50:00,83.53,84.08,83.53,83.94,41476.0,77.0612,77.5686,77.0612,77.4394,41476.0
2021-05-13 14:00:00,83.99,84.58,83.95,84.47,23370.0,77.4855,78.0299,77.4486,77.9284,23370.0
2021-05-13 14:10:00,84.53,84.6,84.14,84.14,28138.0,77.9837,78.0483,77.6239,77.6239,28138.0
2021-05-13 14:20:00,84.12,84.55,84.08,84.55,16710.0,77.6055,78.0022,77.5686,78.0022,16710.0
2021-05-13 14:30:00,84.5,84.83,84.4,84.64,21028.0,77.956,78.2605,77.8638,78.0852,21028.0
2021-05-13 14:40:00,84.63,84.82,84.5,84.63,14962.0,78.076,78.2513,77.956,78.076,14962.0
2021-05-13 14:50:00,84.58,84.67,84.36,84.36,19660.0,78.0299,78.1129,77.8269,77.8269,19660.0
2021-05-13 15:00:00,84.33,84.78,84.33,84.62,21448.0,77.7992,78.2144,77.7992,78.0668,21448.0
2021-05-13 15:10:00,84.67,84.67,84.06,84.14,33306.0,78.1129,78.1129,77.5501,77.6239,33306.0
2021-05-13 15:20:00,84.21,84.44,84.0,84.38,25954.0,77.6885,77.9007,77.4948,77.8453,25954.0
2021-05-13 15:30:00,84.36,84.58,84.1,84.19,49728.0,77.8269,78.0299,77.587,77.6701,49728.0
2021-05-13 15:40:00,84.11,84.42,84.0,84.1,89072.0,77.5963,77.8822,77.4948,77.587,89072.0
2021-05-13 15:50:00,84.07,84.17,83.6,83.81,397782.0,77.5593,77.6516,77.1257,77.3195,397782.0
2021-05-14 09:30:00,84.53,85.03,84.3,84.46,48600.0,77.9837,78.445,77.7715,77.9191,48600.0
2021-05-14 09:40:00,84.53,84.83,84.47,84.7,23038.0,77.9837,78.2605,77.9284,78.1406,23038.0
2021-05-14 09:50:00,84.67,85.21,84.56,85.21,20406.0,78.1129,78.6111,78.0114,78.6111,20406.0
2021-05-14 10:00:00,85.24,85.66,85.14,85.33,30508.0,78.6387,79.0262,78.5465,78.7218,30508.0
2021-05-14 10:10:00,85.23,85.38,84.75,84.82,32014.0,78.6295,78.7679,78.1867,78.2513,32014.0
2021-05-14 10:20:00,84.76,85.14,84.72,84.82,44060.0,78.1959,78.5465,78.159,78.2513,44060.0
2021-05-14 10:30:00,84.83,84.98,84.65,84.74,42192.0,78.2605,78.3989,78.0944,78.1775,42192.0
2021-05-14 10:40:00,84.87,85.33,84.81,85.32,30244.0,78.2974,78.7218,78.242,78.7125,30244.0
2021-05-14 10:50:00,85.31,85.45,85.07,85.26,33058.0,78.7033,78.8325,78.4819,78.6572,33058.0
2021-05-14 11:00:00,85.21,85.24,84.87,84.91,24896.0,78.6111,78.6387,78.2974,78.3343,24896.0
2021-05-14 11:10:00,84.92,85.31,84.91,85.24,30500.0,78.3435,78.7033,78.3343,78.6387,30500.0
2021-05-14 11:20:00,85.26,85.28,85.1,85.15,18750.0,78.6572,78.6756,78.5096,78.5557,18750.0
2021-05-14 11:30:00,85.16,85.28,85.13,85.22,17900.0,78.5649,78.6756,78.5373,78.6203,17900.0
2021-05-14 11:40:00,85.21,85.64,85.21,85.56,25684.0,78.6111,79.0078,78.6111,78.934,25684.0
2021-05-14 11:50:00,85.61,85.61,85.47,85.55,12986.0,78.9801,78.9801,78.8509,78.9247,12986.0
2021-05-14 12:00:00,85.57,85.73,85.55,85.59,16820.0,78.9432,79.0908,78.9247,78.9616,16820.0
2021-05-14 12:10:00,85.58,85.72,85.45,85.46,19902.0,78.9524,79.0816,78.8325,78.8417,19902.0
2021-05-14 12:20:00,85.44,85.45,85.29,85.34,17310.0,78.8233,78.8325,78.6849,78.731,17310.0
2021-05-14 12:30:00,85.36,85.42,85.24,85.38,20330.0,78.7494,78.8048,78.6387,78.7679,20330.0
2021-05-14 12:40:00,85.34,85.39,85.19,85.28,17080.0,78.731,78.7771,78.5926,78.6756,17080.0
2021-05-14 12:50:00,85.27,85.33,85.11,85.18,17090.0,78.6664,78.7218,78.5188,78.5834,17090.0
2021-05-14 13:00:00,85.16,85.54,85.15,85.54,25196.0,78.5649,78.9155,78.5557,78.9155,25196.0
2021-05-14 13:10:00,85.57,85.76,85.49,85.63,19728.0,78.9432,79.1185,78.8694,78.9985,19728.0
2021-05-14 13:20:00,85.61,85.74,85.52,85.57,26252.0,78.9801,79.1,78.8971,78.9432,26252.0
2021-05-14 13:30:00,85.56,85.6,85.32,85.32,14634.0,78.934,78.9709,78.7125,78.7125,14634.0
2021-05-14 13:40:00,85.29,85.48,85.25,85.38,17632.0,78.6849,78.8602,78.648,78.7679,17632.0
2021-05-14 13:50:00,85.41,85.47,85.22,85.22,21356.0,78.7956,78.8509,78.6203,78.6203,21356.0
2021-05-14 14:00:00,85.23,85.44,85.17,85.42,23428.0,78.6295,78.8233,78.5742,78.8048,23428.0
2021-05-14 14:10:00,85.44,85.6,85.44,85.6,19648.0,78.8233,78.9709,78.8233,78.9709,19648.0
2021-05-14 14:20:00,85.58,85.81,85.58,85.76,23524.0,78.9524,79.1646,78.9524,79.1185,23524.0
2021-05-14 14:30:00,85.78,85.83,85.67,85.76,41454.0,79.1369,79.183,79.0354,79.1185,41454.0
2021-05-14 14:40:00,85.78,85.82,85.72,85.75,20636.0,79.1369,79.1738,79.0816,79.1092,20636.0
2021-05-14 14:50:00,85.75,85.95,85.72,85.8,39454.0,79.1092,79.2938,79.0816,79.1554,39454.0
2021-05-14 15:00:00,85.77,85.79,85.43,85.47,39374.0,79.1277,79.1461,78.814,78.8509,39374.0
2021-05-14 15:10:00,85.47,85.57,85.45,85.52,27590.0,78.8509,78.9432,78.8325,78.8971,27590.0
2021-05-14 15:20:00,85.51,85.8,85.51,85.8,32818.0,78.8878,79.1554,78.8878,79.1554,32818.0
2021-05-14 15:30:00,85.82,86.07,85.76,86.07,77106.0,79.1738,79.4045,79.1185,79.4045,77106.0
2021-05-14 15:40:00,86.08,86.11,85.9,86.03,70388.0,79.4137,79.4414,79.2476,79.3676,70388.0
2021-05-14 15:50:00,86.05,86.14,85.79,85.82,215712.0,79.386,79.469,79.1461,79.1738,215712.0
2021-05-17 09:30:00,85.98,87.06,85.72,86.58,45380.0,79.3214,80.3178,79.0816,79.875,45380.0
2021-05-17 09:40:00,86.58,86.72,85.78,85.78,25468.0,79.875,80.0041,79.1369,79.1369,25468.0
2021-05-17 09:50:00,85.74,86.08,85.5,86.0,49146.0,79.1,79.4137,78.8786,79.3399,49146.0
2021-05-17 10:00:00,85.96,86.6,85.8,86.3,66484.0,79.303,79.8934,79.1554,79.6167,66484.0
2021-05-17 10:10:00,86.31,86.91,86.3,86.75,59674.0,79.6259,80.1794,79.6167,80.0318,59674.0
2021-05-17 10:20:00,86.76,86.98,86.16,86.16,24628.0,80.041,80.244,79.4875,79.4875,24628.0
2021-05-17 10:30:00,86.08,86.29,85.9,86.23,42892.0,79.4137,79.6074,79.2476,79.5521,42892.0
2021-05-17 10:40:00,86.23,86.32,85.97,86.08,8240.0,79.5521,79.6351,79.3122,79.4137,8240.0
2021-05-17 10:50:00,86.16,86.2,85.86,85.88,14004.0,79.4875,79.5244,79.2107,79.2292,14004.0
2021-05-17 11:00:00,85.88,85.88,85.36,85.58,35608.0,79.2292,79.2292,78.7494,78.9524,35608.0
2021-05-17 11:10:00,85.61,85.74,85.51,85.55,11524.0,78.9801,79.1,78.8878,78.9247,11524.0
2021-05-17 11:20:00,85.58,85.64,85.45,85.49,14098.0,78.9524,79.0078,78.8325,78.8694,14098.0
2021-05-17 11:30:00,85.5,85.68,85.45,85.57,14868.0,78.8786,79.0447,78.8325,78.9432,14868.0
2021-05-17 11:40:00,85.58,85.64,85.45,85.58,11092.0,78.9524,79.0078,78.8325,78.9524,11092.0
2021-05-17 11:50:00,85.51,85.53,84.92,85.08,19154.0,78.8878,78.9063,78.3435,78.4911,19154.0
2021-05-17 12:00:00,85.06,85.06,84.86,84.98,14544.0,78.4727,78.4727,78.2882,78.3989,14544.0
2021-05-17 12:10:00,85.04,85.36,85.04,85.31,20734.0,78.4542,78.7494,78.4542,78.7033,20734.0
2021-05-17 12:20:00,85.27,85.31,85.14,85.31,9066.0,78.6664,78.7033,78.5465,78.7033,9066.0
2021-05-17 12:30:00,85.31,85.31,85.21,85.24,8060.0,78.7033,78.7033,78.6111,78.6387,8060.0
2021-05-17 12:40:00,85.26,85.31,85.19,85.19,8242.0,78.6572,78.7033,78.5926,78.5926,8242.0
2021-05-17 12:50:00,85.18,85.21,85.11,85.21,9740.0,78.5834,78.6111,78.5188,78.6111,9740.0
2021-05-17 13:00:00,85.24,85.25,85.09,85.14,9590.0,78.6387,78.648,78.5004,78.5465,9590.0
2021-05-17 13:10:00,85.14,85.15,85.04,85.08,15506.0,78.5465,78.5557,78.4542,78.4911,15506.0
2021-05-17 13:20:00,85.06,85.11,84.94,85.04,17172.0,78.4727,78.5188,78.362,78.4542,17172.0
2021-05-17 13:30:00,84.99,85.23,84.96,85.0,18254.0,78.4081,78.6295,78.3804,78.4173,18254.0
2021-05-17 13:40:00,85.0,85.11,84.85,85.06,16490.0,78.4173,78.5188,78.2789,78.4727,16490.0
2021-05-17 13:50:00,85.04,85.19,85.0,85.14,13276.0,78.4542,78.5926,78.4173,78.5465,13276.0
2021-05-17 14:00:00,85.11,85.26,85.07,85.1,14310.0,78.5188,78.6572,78.4819,78.5096,14310.0
2021-05-17 14:10:00,85.13,85.2,85.02,85.17,15280.0,78.5373,78.6018,78.4358,78.5742,15280.0
2021-05-17 14:20:00,85.19,85.24,84.95,85.03,15490.0,78.5926,78.6387,78.3712,78.445,15490.0
2021-05-17 14:30:00,85.04,85.13,84.82,84.85,21140.0,78.4542,78.5373,78.2513,78.2789,21140.0
2021-05-17 14:40:00,84.88,84.96,84.82,84.96,10996.0,78.3066,78.3804,78.2513,78.3804,10996.0
2021-05-17 14:50:00,84.92,85.19,84.88,85.17,65136.0,78.3435,78.5926,78.3066,78.5742,65136.0
2021-05-17 15:00:00,85.17,85.44,85.17,85.39,22084.0,78.5742,78.8233,78.5742,78.7771,22084.0
2021-05-17 15:10:00,85.4,85.46,85.3,85.39,34666.0,78.7863,78.8417,78.6941,78.7771,34666.0
2021-05-17 15:20:00,85.39,85.63,85.36,85.61,23866.0,78.7771,78.9985,78.7494,78.9801,23866.0
2021-05-17 15:30:00,85.61,86.08,85.61,85.79,58324.0,78.9801,79.4137,78.9801,79.1461,58324.0
2021-05-17 15:40:00,85.83,85.86,85.62,85.64,67050.0,79.183,79.2107,78.9893,79.0078,67050.0
2021-05-17 15:50:00,85.67,85.85,85.63,85.67,135572.0,79.0354,79.2015,78.9985,79.0354,135572.0
2021-05-18 09:30:00,86.81,87.21,86.28,86.91,43612.0,80.0872,80.4562,79.5982,80.1794,43612.0
2021-05-18 09:40:00,86.83,86.92,86.46,86.58,56832.0,80.1056,80.1886,79.7643,79.875,56832.0
2021-05-18 09:50:00,86.58,87.36,86.5,86.74,43930.0,79.875,80.5946,79.8012,80.0226,43930.0
2021-05-18 10:00:00,86.83,86.89,85.79,86.74,43266.0,80.1056,80.161,79.1461,80.0226,43266.0
2021-05-18 10:10:00,86.78,86.82,85.63,85.63,23844.0,80.0595,80.0964,78.9985,78.9985,23844.0
2021-05-18 10:20:00,85.7,86.05,85.61,85.97,20192.0,79.0631,79.386,78.9801,79.3122,20192.0
2021-05-18 10:30:00,85.87,85.9,85.6,85.7,15288.0,79.22,79.2476,78.9709,79.0631,15288.0
2021-05-18 10:40:00,85.67,85.71,85.16,85.63,22706.0,79.0354,79.0723,78.5649,78.9985,22706.0
2021-05-18 10:50:00,85.67,86.46,85.62,86.31,45012.0,79.0354,79.7643,78.9893,79.6259,45012.0
2021-05-18 11:00:00,86.38,86.38,85.69,85.99,15804.0,79.6905,79.6905,79.0539,79.3307,15804.0
2021-05-18 11:10:00,86.01,86.3,85.97,86.17,13318.0,79.3491,79.6167,79.3122,79.4967,13318.0
2021-05-18 11:20:00,86.24,86.24,86.03,86.11,11022.0,79.5613,79.5613,79.3676,79.4414,11022.0
2021-05-18 11:30:00,86.08,86.1,85.83,85.92,9256.0,79.4137,79.4321,79.183,79.2661,9256.0
2021-05-18 11:40:00,85.88,85.94,85.72,85.94,6122.0,79.2292,79.2845,79.0816,79.2845,6122.0
2021-05-18 11:50:00,85.77,85.81,85.64,85.64,6152.0,79.1277,79.1646,79.0078,79.0078,6152.0
2021-05-18 12:00:00,85.76,85.96,85.66,85.92,16742.0,79.1185,79.303,79.0262,79.2661,16742.0
2021-05-18 12:10:00,85.91,86.26,85.81,85.81,23828.0,79.2569,79.5797,79.1646,79.1646,23828.0
2021-05-18 12:20:00,85.85,85.95,85.69,85.83,9262.0,79.2015,79.2938,79.0539,79.183,9262.0
2021-05-18 12:30:00,85.81,85.81,85.61,85.71,7282.0,79.1646,79.1646,78.9801,79.0723,7282.0
2021-05-18 12:40:00,85.75,85.75,85.56,85.64,10946.0,79.1092,79.1092,78.934,79.0078,10946.0
2021-05-18 12:50:00,85.69,85.79,85.66,85.75,2000.0,79.0539,79.1461,79.0262,79.1092,2000.0
2021-05-18 13:00:00,85.61,85.62,85.42,85.49,9304.0,78.9801,78.9893,78.8048,78.8694,9304.0
2021-05-18 13:10:00,85.48,85.6,85.46,85.52,5602.0,78.8602,78.9709,78.8417,78.8971,5602.0
2021-05-18 13:20:00,85.51,85.69,85.39,85.69,16820.0,78.8878,79.0539,78.7771,79.0539,16820.0
2021-05-18 13:30:00,85.68,85.96,85.64,85.64,14552.0,79.0447,79.303,79.0078,79.0078,14552.0
2021-05-18 13:40:00,85.66,85.91,85.64,85.8,10102.0,79.0262,79.2569,79.0078,79.1554,10102.0
2021-05-18 13:50:00,85.88,86.07,85.82,85.93,7626.0,79.2292,79.4045,79.1738,79.2753,7626.0
2021-05-18 14:00:00,85.83,86.14,85.75,86.11,16672.0,79.183,79.469,79.1092,79.4414,16672.0
2021-05-18 14:10:00,86.05,86.19,85.95,86.19,9430.0,79.386,79.5152,79.2938,79.5152,9430.0
2021-05-18 14:20:00,86.13,86.16,85.7,85.91,16116.0,79.4598,79.4875,79.0631,79.2569,16116.0
2021-05-18 14:30:00,86.0,86.0,85.57,85.59,9602.0,79.3399,79.3399,78.9432,78.9616,9602.0
2021-05-18 14:40:00,85.58,85.64,85.25,85.32,23984.0,78.9524,79.0078,78.648,78.7125,23984.0
2021-05-18 14:50:00,85.37,85.45,85.29,85.31,16058.0,78.7587,78.8325,78.6849,78.7033,16058.0
2021-05-18 15:00:00,85.35,85.49,85.31,85.49,12720.0,78.7402,78.8694,78.7033,78.8694,12720.0
2021-05-18 15:10:00,85.5,85.5,85.25,85.27,18694.0,78.8786,78.8786,78.648,78.6664,18694.0
2021-05-18 15:20:00,85.3,85.49,85.28,85.37,11872.0,78.6941,78.8694,78.6756,78.7587,11872.0
2021-05-18 15:30:00,85.37,85.63,85.32,85.51,24464.0,78.7587,78.9985,78.7125,78.8878,24464.0
2021-05-18 15:40:00,85.57,85.71,85.38,85.38,73448.0,78.9432,79.0723,78.7679,78.7679,73448.0
2021-05-18 15:50:00,85.42,85.43,85.03,85.2,95420.0,78.8048,78.814,78.445,78.6018,95420.0
2021-05-19 09:30:00,83.46,83.5,81.14,81.16,212082.0,76.9966,77.0335,74.8563,74.8747,212082.0
2021-05-19 09:40:00,81.17,81.81,80.75,81.4,105820.0,74.8839,75.4744,74.4965,75.0961,105820.0
2021-05-19 09:50:00,81.47,82.04,81.19,81.46,185024.0,75.1607,75.6866,74.9024,75.1515,185024.0
2021-05-19 10:00:00,81.49,81.73,81.19,81.61,47038.0,75.1792,75.4006,74.9024,75.2899,47038.0
2021-05-19 10:10:00,81.58,81.67,81.05,81.45,63134.0,75.2622,75.3452,74.7732,75.1422,63134.0
2021-05-19 10:20:00,81.45,81.51,80.39,81.44,88676.0,75.1422,75.1976,74.1643,75.133,88676.0
2021-05-19 10:30:00,81.44,81.44,80.41,80.46,87870.0,75.133,75.133,74.1828,74.2289,87870.0
2021-05-19 10:40:00,80.46,80.94,80.29,80.61,54696.0,74.2289,74.6717,74.0721,74.3673,54696.0
2021-05-19 10:50:00,80.61,80.97,80.61,80.91,49836.0,74.3673,74.6994,74.3673,74.6441,49836.0
2021-05-19 11:00:00,80.89,81.04,80.61,81.03,67264.0,74.6256,74.764,74.3673,74.7548,67264.0
2021-05-19 11:10:00,81.02,81.08,80.71,80.73,34572.0,74.7456,74.8009,74.4596,74.478,34572.0
2021-05-19 11:20:00,80.7,81.23,80.66,81.19,47326.0,74.4503,74.9393,74.4134,74.9024,47326.0
2021-05-19 11:30:00,81.17,81.22,80.6,80.79,82454.0,74.8839,74.9301,74.3581,74.5334,82454.0
2021-05-19 11:40:00,80.81,80.94,80.52,80.71,108790.0,74.5518,74.6717,74.2843,74.4596,108790.0
2021-05-19 11:50:00,80.75,80.77,80.5,80.73,79048.0,74.4965,74.5149,74.2658,74.478,79048.0
2021-05-19 12:00:00,80.71,80.92,80.41,80.53,68438.0,74.4596,74.6533,74.1828,74.2935,68438.0
2021-05-19 12:10:00,80.54,80.83,80.42,80.76,46522.0,74.3027,74.5703,74.192,74.5057,46522.0
2021-05-19 12:20:00,80.76,80.79,80.5,80.56,37184.0,74.5057,74.5334,74.2658,74.3212,37184.0
2021-05-19 12:30:00,80.57,80.78,80.5,80.64,38880.0,74.3304,74.5241,74.2658,74.395,38880.0
2021-05-19 12:40:00,80.67,80.78,80.48,80.57,25570.0,74.4227,74.5241,74.2474,74.3304,25570.0
2021-05-19 12:50:00,80.52,80.72,80.4,80.72,25798.0,74.2843,74.4688,74.1736,74.4688,25798.0
2021-05-19 13:00:00,80.68,81.0,80.63,80.92,21462.0,74.4319,74.7271,74.3858,74.6533,21462.0
2021-05-19 13:10:00,80.91,80.94,80.63,80.65,29140.0,74.6441,74.6717,74.3858,74.4042,29140.0
2021-05-19 13:20:00,80.63,80.72,80.38,80.48,46020.0,74.3858,74.4688,74.1551,74.2474,46020.0
2021-05-19 13:30:00,80.48,80.7,80.3,80.7,40846.0,74.2474,74.4503,74.0813,74.4503,40846.0
2021-05-19 13:40:00,80.71,80.71,80.42,80.48,24782.0,74.4596,74.4596,74.192,74.2474,24782.0
2021-05-19 13:50:00,80.48,80.58,80.36,80.5,31502.0,74.2474,74.3396,74.1367,74.2658,31502.0
2021-05-19 14:00:00,80.48,80.75,80.36,80.57,44582.0,74.2474,74.4965,74.1367,74.3304,44582.0
2021-05-19 14:10:00,80.57,80.64,80.33,80.45,36022.0,74.3304,74.395,74.109,74.2197,36022.0
2021-05-19 14:20:00,80.47,81.16,80.46,81.01,32376.0,74.2381,74.8747,74.2289,74.7363,32376.0
2021-05-19 14:30:00,81.03,81.17,80.69,80.82,32506.0,74.7548,74.8839,74.4411,74.561,32506.0
2021-05-19 14:40:00,80.8,81.2,80.72,81.13,70658.0,74.5426,74.9116,74.4688,74.847,70658.0
2021-05-19 14:50:00,81.13,81.36,81.01,81.08,84192.0,74.847,75.0592,74.7363,74.8009,84192.0
2021-05-19 15:00:00,81.03,81.35,81.01,81.32,21420.0,74.7548,75.05,74.7363,75.0223,21420.0
2021-05-19 15:10:00,81.31,81.5,81.29,81.43,46502.0,75.0131,75.1884,74.9946,75.1238,46502.0
2021-05-19 15:20:00,81.45,81.66,81.32,81.58,34586.0,75.1422,75.336,75.0223,75.2622,34586.0
2021-05-19 15:30:00,81.6,81.64,81.29,81.5,52784.0,75.2806,75.3175,74.9946,75.1884,52784.0
2021-05-19 15:40:00,81.52,81.58,81.36,81.56,88958.0,75.2068,75.2622,75.0592,75.2437,88958.0
2021-05-19 15:50:00,81.57,81.92,81.49,81.8,214048.0,75.253,75.5759,75.1792,75.4651,214048.0
2021-05-20 09:30:00,82.36,82.53,81.23,81.24,77850.0,75.9818,76.1386,74.9393,74.9485,77850.0
2021-05-20 09:40:00,81.21,81.6,81.03,81.33,26772.0,74.9208,75.2806,74.7548,75.0315,26772.0
2021-05-20 09:50:00,81.28,81.96,81.16,81.64,29124.0,74.9854,75.6128,74.8747,75.3175,29124.0
2021-05-20 10:00:00,81.85,82.13,81.68,81.69,32794.0,75.5113,75.7696,75.3544,75.3637,32794.0
2021-05-20 10:10:00,81.85,81.95,81.37,81.37,31324.0,75.5113,75.6035,75.0684,75.0684,31324.0
2021-05-20 10:20:00,81.4,81.48,81.16,81.41,20022.0,75.0961,75.1699,74.8747,75.1053,20022.0
2021-05-20 10:30:00,81.39,81.45,81.05,81.43,17586.0,75.0869,75.1422,74.7732,75.1238,17586.0
2021-05-20 10:40:00,81.46,81.55,81.12,81.39,20564.0,75.1515,75.2345,74.8378,75.0869,20564.0
2021-05-20 10:50:00,81.32,81.41,81.03,81.11,13178.0,75.0223,75.1053,74.7548,74.8286,13178.0
2021-05-20 11:00:00,81.16,81.24,80.78,80.88,31498.0,74.8747,74.9485,74.5241,74.6164,31498.0
2021-05-20 11:10:00,80.91,81.08,80.77,81.01,44510.0,74.6441,74.8009,74.5149,74.7363,44510.0
2021-05-20 11:20:00,81.0,81.05,80.86,80.93,22246.0,74.7271,74.7732,74.5979,74.6625,22246.0
2021-05-20 11:30:00,80.95,81.26,80.92,81.15,23848.0,74.681,74.967,74.6533,74.8655,23848.0
2021-05-20 11:40:00,81.16,81.19,80.95,81.08,14648.0,74.8747,74.9024,74.681,74.8009,14648.0
2021-05-20 11:50:00,81.13,81.25,80.97,81.18,25600.0,74.847,74.9577,74.6994,74.8932,25600.0
2021-05-20 12:00:00,81.15,81.3,81.05,81.25,9512.0,74.8655,75.0039,74.7732,74.9577,9512.0
2021-05-20 12:10:00,81.25,81.41,81.17,81.23,11768.0,74.9577,75.1053,74.8839,74.9393,11768.0
2021-05-20 12:20:00,81.16,81.2,80.99,81.0,15058.0,74.8747,74.9116,74.7179,74.7271,15058.0
2021-05-20 12:30:00,81.08,81.17,80.95,81.0,9600.0,74.8009,74.8839,74.681,74.7271,9600.0
2021-05-20 12:40:00,81.06,81.3,81.06,81.19,10892.0,74.7825,75.0039,74.7825,74.9024,10892.0
2021-05-20 12:50:00,81.21,81.42,81.21,81.42,8176.0,74.9208,75.1146,74.9208,75.1146,8176.0
2021-05-20 13:00:00,81.36,81.5,81.28,81.5,11414.0,75.0592,75.1884,74.9854,75.1884,11414.0
2021-05-20 13:10:00,81.53,81.67,81.5,81.55,8628.0,75.2161,75.3452,75.1884,75.2345,8628.0
2021-05-20 13:20:00,81.57,81.61,81.41,81.46,16310.0,75.253,75.2899,75.1053,75.1515,16310.0
2021-05-20 13:30:00,81.46,81.54,81.39,81.54,6972.0,75.1515,75.2253,75.0869,75.2253,6972.0
2021-05-20 13:40:00,81.55,81.57,81.43,81.47,10234.0,75.2345,75.253,75.1238,75.1607,10234.0
2021-05-20 13:50:00,81.51,81.58,81.38,81.54,15836.0,75.1976,75.2622,75.0777,75.2253,15836.0
2021-05-20 14:00:00,81.59,81.71,81.52,81.64,14898.0,75.2714,75.3821,75.2068,75.3175,14898.0
2021-05-20 14:10:00,81.66,81.94,81.6,81.94,22788.0,75.336,75.5943,75.2806,75.5943,22788.0
2021-05-20 14:20:00,81.98,82.0,81.81,81.94,16514.0,75.6312,75.6497,75.4744,75.5943,16514.0
2021-05-20 14:30:00,82.02,82.05,81.88,82.0,13258.0,75.6681,75.6958,75.5389,75.6497,13258.0
2021-05-20 14:40:00,81.97,82.02,81.91,81.94,15704.0,75.622,75.6681,75.5666,75.5943,15704.0
2021-05-20 14:50:00,81.91,81.96,81.76,81.94,18296.0,75.5666,75.6128,75.4282,75.5943,18296.0
2021-05-20 15:00:00,81.91,82.01,81.85,81.91,23382.0,75.5666,75.6589,75.5113,75.5666,23382.0
2021-05-20 15:10:00,81.96,82.06,81.96,82.04,15504.0,75.6128,75.705,75.6128,75.6866,15504.0
2021-05-20 15:20:00,82.03,82.26,82.03,82.24,15284.0,75.6773,75.8895,75.6773,75.8711,15284.0
2021-05-20 15:30:00,82.25,82.29,82.13,82.17,24276.0,75.8803,75.9172,75.7696,75.8065,24276.0
2021-05-20 15:40:00,82.16,82.2,81.88,81.88,49426.0,75.7973,75.8342,75.5389,75.5389,49426.0
2021-05-20 15:50:00,81.88,81.92,81.53,81.7,156068.0,75.5389,75.5759,75.2161,75.3729,156068.0
2021-05-21 09:30:00,82.1,82.3,81.69,82.11,33970.0,75.7419,75.9264,75.3637,75.7511,33970.0
2021-05-21 09:40:00,82.15,82.63,82.04,82.62,19658.0,75.788,76.2309,75.6866,76.2216,19658.0
2021-05-21 09:50:00,82.5,82.94,82.42,82.67,17060.0,76.1109,76.5169,76.0371,76.2678,17060.0
2021-05-21 10:00:00,82.72,83.09,82.55,83.09,15194.0,76.3139,76.6552,76.1571,76.6552,15194.0
2021-05-21 10:10:00,83.09,83.33,82.88,82.94,41180.0,76.6552,76.8767,76.4615,76.5169,41180.0
2021-05-21 10:20:00,82.99,83.07,82.55,82.62,21282.0,76.563,76.6368,76.1571,76.2216,21282.0
2021-05-21 10:30:00,82.55,82.56,82.15,82.15,31038.0,76.1571,76.1663,75.788,75.788,31038.0
2021-05-21 10:40:00,82.11,82.12,81.76,81.92,29602.0,75.7511,75.7604,75.4282,75.5759,29602.0
2021-05-21 10:50:00,81.95,82.1,81.89,82.01,18688.0,75.6035,75.7419,75.5482,75.6589,18688.0
2021-05-21 11:00:00,82.0,82.01,81.71,81.73,24240.0,75.6497,75.6589,75.3821,75.4006,24240.0
2021-05-21 11:10:00,81.78,81.81,81.5,81.52,19812.0,75.4467,75.4744,75.1884,75.2068,19812.0
2021-05-21 11:20:00,81.55,81.57,81.05,81.05,19546.0,75.2345,75.253,74.7732,74.7732,19546.0
2021-05-21 11:30:00,81.05,81.23,81.0,81.0,39506.0,74.7732,74.9393,74.7271,74.7271,39506.0
2021-05-21 11:40:00,81.01,81.22,81.01,81.01,19526.0,74.7363,74.9301,74.7363,74.7363,19526.0
2021-05-21 11:50:00,81.04,81.04,80.7,80.79,30996.0,74.764,74.764,74.4503,74.5334,30996.0
2021-05-21 12:00:00,80.8,81.03,80.78,80.8,13100.0,74.5426,74.7548,74.5241,74.5426,13100.0
2021-05-21 12:10:00,80.8,81.11,80.8,81.11,18954.0,74.5426,74.8286,74.5426,74.8286,18954.0
2021-05-21 12:20:00,81.08,81.13,80.87,80.89,19100.0,74.8009,74.847,74.6072,74.6256,19100.0
2021-05-21 12:30:00,80.92,80.93,80.76,80.89,10240.0,74.6533,74.6625,74.5057,74.6256,10240.0
2021-05-21 12:40:00,80.89,81.28,80.89,81.1,14578.0,74.6256,74.9854,74.6256,74.8194,14578.0
2021-05-21 12:50:00,81.09,81.1,80.82,81.05,21630.0,74.8101,74.8194,74.561,74.7732,21630.0
2021-05-21 13:00:00,81.03,81.1,80.94,81.02,12934.0,74.7548,74.8194,74.6717,74.7456,12934.0
2021-05-21 13:10:00,81.02,81.07,80.92,81.01,9870.0,74.7456,74.7917,74.6533,74.7363,9870.0
2021-05-21 13:20:00,81.03,81.21,81.03,81.13,19724.0,74.7548,74.9208,74.7548,74.847,19724.0
2021-05-21 13:30:00,81.2,81.39,81.19,81.37,14484.0,74.9116,75.0869,74.9024,75.0684,14484.0
2021-05-21 13:40:00,81.33,81.33,81.16,81.18,10532.0,75.0315,75.0315,74.8747,74.8932,10532.0
2021-05-21 13:50:00,81.15,81.2,80.97,80.99,12014.0,74.8655,74.9116,74.6994,74.7179,12014.0
2021-05-21 14:00:00,81.0,81.08,80.91,81.07,12960.0,74.7271,74.8009,74.6441,74.7917,12960.0
2021-05-21 14:10:00,81.07,81.32,81.06,81.06,16238.0,74.7917,75.0223,74.7825,74.7825,16238.0
2021-05-21 14:20:00,81.07,81.2,81.06,81.06,11818.0,74.7917,74.9116,74.7825,74.7825,11818.0
2021-05-21 14:30:00,81.07,81.16,80.94,81.0,12146.0,74.7917,74.8747,74.6717,74.7271,12146.0
2021-05-21 14:40:00,80.96,81.15,80.94,81.1,11342.0,74.6902,74.8655,74.6717,74.8194,11342.0
2021-05-21 14:50:00,81.12,81.23,81.08,81.22,13730.0,74.8378,74.9393,74.8009,74.9301,13730.0
2021-05-21 15:00:00,81.21,81.23,81.06,81.22,16762.0,74.9208,74.9393,74.7825,74.9301,16762.0
2021-05-21 15:10:00,81.22,81.28,81.17,81.25,10620.0,74.9301,74.9854,74.8839,74.9577,10620.0
2021-05-21 15:20:00,81.25,81.41,81.2,81.4,21682.0,74.9577,75.1053,74.9116,75.0961,21682.0
2021-05-21 15:30:00,81.39,81.68,81.29,81.68,31068.0,75.0869,75.3544,74.9946,75.3544,31068.0
2021-05-21 15:40:00,81.67,81.72,81.58,81.72,71104.0,75.3452,75.3913,75.2622,75.3913,71104.0
2021-05-21 15:50:00,81.74,81.75,81.4,81.45,168604.0,75.4098,75.419,75.0961,75.1422,168604.0
2021-05-24 09:30:00,81.36,81.71,81.13,81.71,120718.0,75.0592,75.3821,74.847,75.3821,120718.0
2021-05-24 09:40:00,81.7,82.91,81.67,82.91,107352.0,75.3729,76.4892,75.3452,76.4892,107352.0
2021-05-24 09:50:00,82.71,82.72,82.16,82.33,75096.0,76.3047,76.3139,75.7973,75.9541,75096.0
2021-05-24 10:00:00,82.33,82.53,82.16,82.53,54412.0,75.9541,76.1386,75.7973,76.1386,54412.0
2021-05-24 10:10:00,82.54,82.58,82.16,82.25,55480.0,76.1478,76.1847,75.7973,75.8803,55480.0
2021-05-24 10:20:00,82.19,82.39,82.05,82.12,39762.0,75.8249,76.0095,75.6958,75.7604,39762.0
2021-05-24 10:30:00,82.03,82.31,81.82,82.19,42546.0,75.6773,75.9356,75.4836,75.8249,42546.0
2021-05-24 10:40:00,82.15,82.24,81.85,81.89,30132.0,75.788,75.8711,75.5113,75.5482,30132.0
2021-05-24 10:50:00,81.89,82.17,81.78,81.81,38576.0,75.5482,75.8065,75.4467,75.4744,38576.0
2021-05-24 11:00:00,81.82,81.99,81.67,81.7,42042.0,75.4836,75.6404,75.3452,75.3729,42042.0
2021-05-24 11:10:00,81.78,81.83,81.67,81.78,21956.0,75.4467,75.4928,75.3452,75.4467,21956.0
2021-05-24 11:20:00,81.78,81.83,81.72,81.8,19154.0,75.4467,75.4928,75.3913,75.4651,19154.0
2021-05-24 11:30:00,81.77,81.8,81.68,81.79,48280.0,75.4375,75.4651,75.3544,75.4559,48280.0
2021-05-24 11:40:00,81.76,82.1,81.76,82.03,30094.0,75.4282,75.7419,75.4282,75.6773,30094.0
2021-05-24 11:50:00,82.0,82.06,81.76,81.78,47354.0,75.6497,75.705,75.4282,75.4467,47354.0
2021-05-24 12:00:00,81.81,81.84,81.64,81.82,20796.0,75.4744,75.502,75.3175,75.4836,20796.0
2021-05-24 12:10:00,81.82,81.91,81.8,81.85,27806.0,75.4836,75.5666,75.4651,75.5113,27806.0
2021-05-24 12:20:00,81.88,82.01,81.85,81.92,21656.0,75.5389,75.6589,75.5113,75.5759,21656.0
2021-05-24 12:30:00,81.92,82.18,81.92,82.12,16270.0,75.5759,75.8157,75.5759,75.7604,16270.0
2021-05-24 12:40:00,82.12,82.22,82.06,82.22,31870.0,75.7604,75.8526,75.705,75.8526,31870.0
2021-05-24 12:50:00,82.19,82.36,82.17,82.29,34264.0,75.8249,75.9818,75.8065,75.9172,34264.0
2021-05-24 13:00:00,82.29,82.44,82.2,82.2,37214.0,75.9172,76.0556,75.8342,75.8342,37214.0
2021-05-24 13:10:00,82.22,82.26,82.08,82.17,34708.0,75.8526,75.8895,75.7235,75.8065,34708.0
2021-05-24 13:20:00,82.19,82.32,82.11,82.3,22822.0,75.8249,75.9449,75.7511,75.9264,22822.0
2021-05-24 13:30:00,82.27,82.41,82.23,82.36,33248.0,75.8987,76.0279,75.8618,75.9818,33248.0
2021-05-24 13:40:00,82.36,82.47,82.3,82.42,26026.0,75.9818,76.0833,75.9264,76.0371,26026.0
2021-05-24 13:50:00,82.45,82.48,82.32,82.44,32482.0,76.0648,76.0925,75.9449,76.0556,32482.0
2021-05-24 14:00:00,82.44,82.47,82.29,82.36,27500.0,76.0556,76.0833,75.9172,75.9818,27500.0
2021-05-24 14:10:00,82.35,82.57,82.33,82.48,39192.0,75.9726,76.1755,75.9541,76.0925,39192.0
2021-05-24 14:20:00,82.45,82.47,82.28,82.43,31520.0,76.0648,76.0833,75.908,76.0464,31520.0
2021-05-24 14:30:00,82.48,82.48,82.3,82.39,24804.0,76.0925,76.0925,75.9264,76.0095,24804.0
2021-05-24 14:40:00,82.38,82.43,82.17,82.23,42440.0,76.0002,76.0464,75.8065,75.8618,42440.0
2021-05-24 14:50:00,82.25,82.31,82.1,82.25,28016.0,75.8803,75.9356,75.7419,75.8803,28016.0
2021-05-24 15:00:00,82.25,82.39,82.17,82.22,36682.0,75.8803,76.0095,75.8065,75.8526,36682.0
2021-05-24 15:10:00,82.2,82.31,82.2,82.26,45330.0,75.8342,75.9356,75.8342,75.8895,45330.0
2021-05-24 15:20:00,82.25,82.37,82.24,82.29,41258.0,75.8803,75.991,75.8711,75.9172,41258.0
2021-05-24 15:30:00,82.3,82.47,82.28,82.33,81822.0,75.9264,76.0833,75.908,75.9541,81822.0
2021-05-24 15:40:00,82.33,82.52,82.3,82.5,148518.0,75.9541,76.1294,75.9264,76.1109,148518.0
2021-05-24 15:50:00,82.5,82.57,82.41,82.46,299026.0,76.1109,76.1755,76.0279,76.074,299026.0
2021-05-25 09:30:00,83.98,84.61,82.74,83.0,81406.0,77.4763,78.0575,76.3323,76.5722,81406.0
2021-05-25 09:40:00,82.88,83.7,82.88,83.25,19926.0,76.4615,77.218,76.4615,76.8029,19926.0
2021-05-25 09:50:00,83.32,83.51,82.75,83.17,35602.0,76.8674,77.0427,76.3416,76.729,35602.0
2021-05-25 10:00:00,83.27,83.39,82.8,83.23,42228.0,76.8213,76.932,76.3877,76.7844,42228.0
2021-05-25 10:10:00,83.24,83.42,83.01,83.33,33262.0,76.7936,76.9597,76.5814,76.8767,33262.0
2021-05-25 10:20:00,83.42,83.88,83.11,83.81,30250.0,76.9597,77.3841,76.6737,77.3195,30250.0
2021-05-25 10:30:00,83.81,83.97,83.31,83.46,21904.0,77.3195,77.4671,76.8582,76.9966,21904.0
2021-05-25 10:40:00,83.46,83.61,83.33,83.33,16146.0,76.9966,77.135,76.8767,76.8767,16146.0
2021-05-25 10:50:00,83.33,83.39,83.04,83.16,25266.0,76.8767,76.932,76.6091,76.7198,25266.0
2021-05-25 11:00:00,83.19,83.29,83.01,83.24,36476.0,76.7475,76.8398,76.5814,76.7936,36476.0
2021-05-25 11:10:00,83.22,83.4,82.91,83.06,39226.0,76.7752,76.9412,76.4892,76.6276,39226.0
2021-05-25 11:20:00,83.1,83.19,83.0,83.06,32536.0,76.6645,76.7475,76.5722,76.6276,32536.0
2021-05-25 11:30:00,83.05,83.26,83.01,83.25,34316.0,76.6183,76.8121,76.5814,76.8029,34316.0
2021-05-25 11:40:00,83.24,83.27,83.05,83.06,26006.0,76.7936,76.8213,76.6183,76.6276,26006.0
2021-05-25 11:50:00,83.08,83.32,82.83,83.17,36040.0,76.646,76.8674,76.4154,76.729,36040.0
2021-05-25 12:00:00,83.13,83.31,83.09,83.28,66090.0,76.6921,76.8582,76.6552,76.8305,66090.0
2021-05-25 12:10:00,83.28,83.43,83.11,83.23,50300.0,76.8305,76.9689,76.6737,76.7844,50300.0
2021-05-25 12:20:00,83.25,83.32,83.06,83.13,15460.0,76.8029,76.8674,76.6276,76.6921,15460.0
2021-05-25 12:30:00,83.11,83.19,83.1,83.19,26188.0,76.6737,76.7475,76.6645,76.7475,26188.0
2021-05-25 12:40:00,83.16,83.23,83.1,83.17,13020.0,76.7198,76.7844,76.6645,76.729,13020.0
2021-05-25 12:50:00,83.14,83.2,83.1,83.13,15146.0,76.7014,76.7567,76.6645,76.6921,15146.0
2021-05-25 13:00:00,83.13,83.29,83.1,83.27,15876.0,76.6921,76.8398,76.6645,76.8213,15876.0
2021-05-25 13:10:00,83.3,83.32,83.1,83.13,12650.0,76.849,76.8674,76.6645,76.6921,12650.0
2021-05-25 13:20:00,83.13,83.19,83.1,83.13,17222.0,76.6921,76.7475,76.6645,76.6921,17222.0
2021-05-25 13:30:00,83.13,83.34,83.1,83.29,36264.0,76.6921,76.8859,76.6645,76.8398,36264.0
2021-05-25 13:40:00,83.26,83.43,83.23,83.43,22878.0,76.8121,76.9689,76.7844,76.9689,22878.0
2021-05-25 13:50:00,83.36,83.46,83.28,83.32,14720.0,76.9043,76.9966,76.8305,76.8674,14720.0
2021-05-25 14:00:00,83.3,83.64,83.23,83.61,41992.0,76.849,77.1626,76.7844,77.135,41992.0
2021-05-25 14:10:00,83.57,83.86,83.56,83.74,45286.0,77.0981,77.3656,77.0888,77.2549,45286.0
2021-05-25 14:20:00,83.74,83.89,83.6,83.65,44656.0,77.2549,77.3933,77.1257,77.1719,44656.0
2021-05-25 14:30:00,83.62,83.77,83.42,83.73,18474.0,77.1442,77.2826,76.9597,77.2457,18474.0
2021-05-25 14:40:00,83.73,83.95,83.67,83.74,25832.0,77.2457,77.4486,77.1903,77.2549,25832.0
2021-05-25 14:50:00,83.74,83.86,83.62,83.78,27800.0,77.2549,77.3656,77.1442,77.2918,27800.0
2021-05-25 15:00:00,83.74,83.79,83.5,83.5,28786.0,77.2549,77.301,77.0335,77.0335,28786.0
2021-05-25 15:10:00,83.47,83.74,83.47,83.71,29184.0,77.0058,77.2549,77.0058,77.2272,29184.0
2021-05-25 15:20:00,83.74,83.81,83.71,83.75,41948.0,77.2549,77.3195,77.2272,77.2641,41948.0
2021-05-25 15:30:00,83.76,83.95,83.53,83.94,52174.0,77.2734,77.4486,77.0612,77.4394,52174.0
2021-05-25 15:40:00,83.94,84.19,83.88,84.0,72384.0,77.4394,77.6701,77.3841,77.4948,72384.0
2021-05-25 15:50:00,83.94,83.94,83.44,83.5,269878.0,77.4394,77.4394,76.9781,77.0335,269878.0
2021-05-26 09:30:00,83.91,86.42,83.72,86.17,232468.0,77.4117,79.7274,77.2365,79.4967,232468.0
2021-05-26 09:40:00,86.03,86.45,85.89,86.06,105870.0,79.3676,79.755,79.2384,79.3952,105870.0
2021-05-26 09:50:00,86.0,86.1,85.53,85.53,35864.0,79.3399,79.4321,78.9063,78.9063,35864.0
2021-05-26 10:00:00,85.57,85.79,85.02,85.14,53390.0,78.9432,79.1461,78.4358,78.5465,53390.0
2021-05-26 10:10:00,85.19,85.7,85.01,85.58,37656.0,78.5926,79.0631,78.4266,78.9524,37656.0
2021-05-26 10:20:00,85.58,86.25,85.52,86.25,41768.0,78.9524,79.5705,78.8971,79.5705,41768.0
2021-05-26 10:30:00,86.29,86.97,85.98,86.91,96110.0,79.6074,80.2348,79.3214,80.1794,96110.0
2021-05-26 10:40:00,86.78,86.85,86.47,86.79,80362.0,80.0595,80.1241,79.7735,80.0687,80362.0
2021-05-26 10:50:00,86.7,86.78,86.11,86.11,26962.0,79.9857,80.0595,79.4414,79.4414,26962.0
2021-05-26 11:00:00,86.17,86.57,86.11,86.54,39180.0,79.4967,79.8657,79.4414,79.8381,39180.0
2021-05-26 11:10:00,86.52,86.55,85.77,86.07,31066.0,79.8196,79.8473,79.1277,79.4045,31066.0
2021-05-26 11:20:00,86.06,86.49,86.0,86.23,35738.0,79.3952,79.7919,79.3399,79.5521,35738.0
2021-05-26 11:30:00,86.18,86.3,85.87,86.08,66016.0,79.5059,79.6167,79.22,79.4137,66016.0
2021-05-26 11:40:00,86.08,86.25,85.89,86.19,46632.0,79.4137,79.5705,79.2384,79.5152,46632.0
2021-05-26 11:50:00,86.14,86.24,85.94,85.94,33974.0,79.469,79.5613,79.2845,79.2845,33974.0
2021-05-26 12:00:00,85.97,86.5,85.97,86.44,40078.0,79.3122,79.8012,79.3122,79.7458,40078.0
2021-05-26 12:10:00,86.44,86.48,86.22,86.29,28536.0,79.7458,79.7827,79.5428,79.6074,28536.0
2021-05-26 12:20:00,86.28,86.67,86.26,86.51,47642.0,79.5982,79.958,79.5797,79.8104,47642.0
2021-05-26 12:30:00,86.5,86.52,86.31,86.51,43906.0,79.8012,79.8196,79.6259,79.8104,43906.0
2021-05-26 12:40:00,86.48,86.48,85.93,85.95,28406.0,79.7827,79.7827,79.2753,79.2938,28406.0
2021-05-26 12:50:00,85.94,85.94,85.46,85.51,36756.0,79.2845,79.2845,78.8417,78.8878,36756.0
2021-05-26 13:00:00,85.5,85.95,85.5,85.66,48978.0,78.8786,79.2938,78.8786,79.0262,48978.0
2021-05-26 13:10:00,85.64,85.98,85.61,85.98,25096.0,79.0078,79.3214,78.9801,79.3214,25096.0
2021-05-26 13:20:00,85.89,86.16,85.89,86.08,51102.0,79.2384,79.4875,79.2384,79.4137,51102.0
2021-05-26 13:30:00,86.07,86.29,86.0,86.17,33680.0,79.4045,79.6074,79.3399,79.4967,33680.0
2021-05-26 13:40:00,86.22,86.25,85.94,86.01,52930.0,79.5428,79.5705,79.2845,79.3491,52930.0
2021-05-26 13:50:00,86.01,86.04,85.56,85.61,57452.0,79.3491,79.3768,78.934,78.9801,57452.0
2021-05-26 14:00:00,85.66,85.86,85.62,85.74,22280.0,79.0262,79.2107,78.9893,79.1,22280.0
2021-05-26 14:10:00,85.77,86.3,85.65,86.24,62106.0,79.1277,79.6167,79.017,79.5613,62106.0
2021-05-26 14:20:00,86.24,86.49,85.99,85.99,87282.0,79.5613,79.7919,79.3307,79.3307,87282.0
2021-05-26 14:30:00,86.01,86.24,85.85,86.14,39890.0,79.3491,79.5613,79.2015,79.469,39890.0
2021-05-26 14:40:00,86.11,86.44,85.96,86.0,40478.0,79.4414,79.7458,79.303,79.3399,40478.0
2021-05-26 14:50:00,85.99,86.09,85.87,86.09,40770.0,79.3307,79.4229,79.22,79.4229,40770.0
2021-05-26 15:00:00,86.07,86.11,85.88,86.03,42926.0,79.4045,79.4414,79.2292,79.3676,42926.0
2021-05-26 15:10:00,86.01,86.07,85.74,86.07,42028.0,79.3491,79.4045,79.1,79.4045,42028.0
2021-05-26 15:20:00,86.08,86.47,86.08,86.26,104080.0,79.4137,79.7735,79.4137,79.5797,104080.0
2021-05-26 15:30:00,86.28,86.45,85.98,86.17,103668.0,79.5982,79.755,79.3214,79.4967,103668.0
2021-05-26 15:40:00,86.24,86.49,85.83,86.0,182294.0,79.5613,79.7919,79.183,79.3399,182294.0
2021-05-26 15:50:00,86.05,86.1,85.73,85.89,472922.0,79.386,79.4321,79.0908,79.2384,472922.0
2021-05-27 09:30:00,87.0,87.47,81.75,82.08,389774.0,80.2624,80.696,75.419,75.7235,389774.0
2021-05-27 09:40:00,82.06,83.48,81.55,82.75,270428.0,75.705,77.015,75.2345,76.3416,270428.0
2021-05-27 09:50:00,82.75,84.74,82.25,84.65,263964.0,76.3416,78.1775,75.8803,78.0944,263964.0
2021-05-27 10:00:00,84.61,85.92,84.3,85.76,129758.0,78.0575,79.2661,77.7715,79.1185,129758.0
2021-05-27 10:10:00,85.76,85.76,84.39,84.8,80050.0,79.1185,79.1185,77.8546,78.2328,80050.0
2021-05-27 10:20:00,84.82,84.89,84.29,84.57,69944.0,78.2513,78.3158,77.7623,78.0206,69944.0
2021-05-27 10:30:00,84.57,84.89,84.4,84.52,88142.0,78.0206,78.3158,77.8638,77.9745,88142.0
2021-05-27 10:40:00,84.5,84.69,84.39,84.69,61068.0,77.956,78.1313,77.8546,78.1313,61068.0
2021-05-27 10:50:00,84.69,84.69,83.84,84.33,92622.0,78.1313,78.1313,77.3472,77.7992,92622.0
2021-05-27 11:00:00,84.26,84.35,83.98,84.1,46296.0,77.7346,77.8177,77.4763,77.587,46296.0
2021-05-27 11:10:00,84.06,84.06,83.06,83.14,88402.0,77.5501,77.5501,76.6276,76.7014,88402.0
2021-05-27 11:20:00,83.17,83.99,83.17,83.96,34368.0,76.729,77.4855,76.729,77.4579,34368.0
2021-05-27 11:30:00,83.89,83.89,83.16,83.3,81646.0,77.3933,77.3933,76.7198,76.849,81646.0
2021-05-27 11:40:00,83.3,83.67,83.27,83.67,43090.0,76.849,77.1903,76.8213,77.1903,43090.0
2021-05-27 11:50:00,83.63,83.81,83.37,83.78,20692.0,77.1534,77.3195,76.9136,77.2918,20692.0
2021-05-27 12:00:00,83.67,83.68,83.34,83.45,39168.0,77.1903,77.1996,76.8859,76.9874,39168.0
2021-05-27 12:10:00,83.42,83.69,83.31,83.69,26554.0,76.9597,77.2088,76.8582,77.2088,26554.0
2021-05-27 12:20:00,83.69,84.48,83.69,84.16,38742.0,77.2088,77.9376,77.2088,77.6424,38742.0
2021-05-27 12:30:00,84.11,84.29,83.83,84.11,25960.0,77.5963,77.7623,77.3379,77.5963,25960.0
2021-05-27 12:40:00,84.06,84.06,83.68,83.88,18420.0,77.5501,77.5501,77.1996,77.3841,18420.0
2021-05-27 12:50:00,83.89,84.33,83.86,84.26,19720.0,77.3933,77.7992,77.3656,77.7346,19720.0
2021-05-27 13:00:00,84.21,84.92,84.1,84.82,34380.0,77.6885,78.3435,77.587,78.2513,34380.0
2021-05-27 13:10:00,84.92,84.92,84.58,84.85,20822.0,78.3435,78.3435,78.0299,78.2789,20822.0
2021-05-27 13:20:00,84.85,84.94,84.69,84.92,15258.0,78.2789,78.362,78.1313,78.3435,15258.0
2021-05-27 13:30:00,84.87,84.89,84.38,84.58,15992.0,78.2974,78.3158,77.8453,78.0299,15992.0
2021-05-27 13:40:00,84.55,84.67,84.33,84.33,17686.0,78.0022,78.1129,77.7992,77.7992,17686.0
2021-05-27 13:50:00,84.39,85.46,84.35,84.92,73944.0,77.8546,78.8417,77.8177,78.3435,73944.0
2021-05-27 14:00:00,84.83,85.39,84.83,84.99,54960.0,78.2605,78.7771,78.2605,78.4081,54960.0
2021-05-27 14:10:00,84.99,85.25,84.91,85.24,49642.0,78.4081,78.648,78.3343,78.6387,49642.0
2021-05-27 14:20:00,85.31,85.46,85.17,85.36,33746.0,78.7033,78.8417,78.5742,78.7494,33746.0
2021-05-27 14:30:00,85.37,85.47,85.17,85.39,60616.0,78.7587,78.8509,78.5742,78.7771,60616.0
2021-05-27 14:40:00,85.39,85.73,85.3,85.69,30854.0,78.7771,79.0908,78.6941,79.0539,30854.0
2021-05-27 14:50:00,85.69,85.69,85.01,85.09,42494.0,79.0539,79.0539,78.4266,78.5004,42494.0
2021-05-27 15:00:00,85.05,85.53,84.68,85.44,72956.0,78.4635,78.9063,78.1221,78.8233,72956.0
2021-05-27 15:10:00,85.42,86.0,85.19,85.65,64724.0,78.8048,79.3399,78.5926,79.017,64724.0
2021-05-27 15:20:00,85.61,85.98,85.38,85.76,48808.0,78.9801,79.3214,78.7679,79.1185,48808.0
2021-05-27 15:30:00,85.83,86.02,85.39,85.84,55156.0,79.183,79.3583,78.7771,79.1923,55156.0
2021-05-27 15:40:00,85.84,85.86,85.52,85.61,105732.0,79.1923,79.2107,78.8971,78.9801,105732.0
2021-05-27 15:50:00,85.64,85.98,85.53,85.56,284022.0,79.0078,79.3214,78.9063,78.934,284022.0
2021-05-28 09:30:00,86.32,86.97,85.88,86.7,77574.0,79.6351,80.2348,79.2292,79.9857,77574.0
2021-05-28 09:40:00,86.58,86.58,86.01,86.51,45736.0,79.875,79.875,79.3491,79.8104,45736.0
2021-05-28 09:50:00,86.47,86.94,86.46,86.94,35574.0,79.7735,80.2071,79.7643,80.2071,35574.0
2021-05-28 10:00:00,86.87,87.24,86.41,86.41,36596.0,80.1425,80.4839,79.7181,79.7181,36596.0
2021-05-28 10:10:00,86.49,86.55,85.05,85.06,47304.0,79.7919,79.8473,78.4635,78.4727,47304.0
2021-05-28 10:20:00,85.0,85.03,84.26,84.26,39472.0,78.4173,78.445,77.7346,77.7346,39472.0
2021-05-28 10:30:00,84.39,84.92,84.39,84.63,34526.0,77.8546,78.3435,77.8546,78.076,34526.0
2021-05-28 10:40:00,84.57,84.85,84.44,84.65,22008.0,78.0206,78.2789,77.9007,78.0944,22008.0
2021-05-28 10:50:00,84.66,85.14,84.54,84.86,19384.0,78.1037,78.5465,77.993,78.2882,19384.0
2021-05-28 11:00:00,84.8,85.61,84.8,85.6,30996.0,78.2328,78.9801,78.2328,78.9709,30996.0
2021-05-28 11:10:00,85.52,85.55,85.13,85.5,37792.0,78.8971,78.9247,78.5373,78.8786,37792.0
2021-05-28 11:20:00,85.53,85.61,85.27,85.52,38754.0,78.9063,78.9801,78.6664,78.8971,38754.0
2021-05-28 11:30:00,85.53,85.63,85.46,85.58,14690.0,78.9063,78.9985,78.8417,78.9524,14690.0
2021-05-28 11:40:00,85.51,85.55,85.1,85.39,21166.0,78.8878,78.9247,78.5096,78.7771,21166.0
2021-05-28 11:50:00,85.42,85.74,85.4,85.55,75300.0,78.8048,79.1,78.7863,78.9247,75300.0
2021-05-28 12:00:00,85.51,85.74,85.39,85.59,16332.0,78.8878,79.1,78.7771,78.9616,16332.0
2021-05-28 12:10:00,85.46,85.72,85.46,85.6,17118.0,78.8417,79.0816,78.8417,78.9709,17118.0
2021-05-28 12:20:00,85.6,85.86,85.58,85.83,36620.0,78.9709,79.2107,78.9524,79.183,36620.0
2021-05-28 12:30:00,85.8,85.82,85.53,85.63,20012.0,79.1554,79.1738,78.9063,78.9985,20012.0
2021-05-28 12:40:00,85.59,85.67,85.26,85.4,15322.0,78.9616,79.0354,78.6572,78.7863,15322.0
2021-05-28 12:50:00,85.36,85.44,85.27,85.33,17412.0,78.7494,78.8233,78.6664,78.7218,17412.0
2021-05-28 13:00:00,85.35,85.52,85.29,85.39,15998.0,78.7402,78.8971,78.6849,78.7771,15998.0
2021-05-28 13:10:00,85.41,85.59,85.35,85.59,12586.0,78.7956,78.9616,78.7402,78.9616,12586.0
2021-05-28 13:20:00,85.6,85.63,85.42,85.48,14836.0,78.9709,78.9985,78.8048,78.8602,14836.0
2021-05-28 13:30:00,85.48,85.58,85.44,85.46,12318.0,78.8602,78.9524,78.8233,78.8417,12318.0
2021-05-28 13:40:00,85.47,85.56,85.36,85.56,22628.0,78.8509,78.934,78.7494,78.934,22628.0
2021-05-28 13:50:00,85.56,85.59,85.36,85.4,29038.0,78.934,78.9616,78.7494,78.7863,29038.0
2021-05-28 14:00:00,85.38,85.7,85.38,85.67,25344.0,78.7679,79.0631,78.7679,79.0354,25344.0
2021-05-28 14:10:00,85.72,85.78,85.41,85.55,25412.0,79.0816,79.1369,78.7956,78.9247,25412.0
2021-05-28 14:20:00,85.48,85.74,85.47,85.66,20874.0,78.8602,79.1,78.8509,79.0262,20874.0
2021-05-28 14:30:00,85.64,85.69,85.5,85.51,20208.0,79.0078,79.0539,78.8786,78.8878,20208.0
2021-05-28 14:40:00,85.54,85.54,85.34,85.39,16318.0,78.9155,78.9155,78.731,78.7771,16318.0
2021-05-28 14:50:00,85.37,85.42,85.32,85.36,34502.0,78.7587,78.8048,78.7125,78.7494,34502.0
2021-05-28 15:00:00,85.39,85.42,85.17,85.17,18108.0,78.7771,78.8048,78.5742,78.5742,18108.0
2021-05-28 15:10:00,85.17,85.21,85.04,85.05,12736.0,78.5742,78.6111,78.4542,78.4635,12736.0
2021-05-28 15:20:00,85.07,85.14,85.06,85.06,18882.0,78.4819,78.5465,78.4727,78.4727,18882.0
2021-05-28 15:30:00,85.07,85.08,84.86,84.95,44332.0,78.4819,78.4911,78.2882,78.3712,44332.0
2021-05-28 15:40:00,84.95,85.07,84.7,84.7,60360.0,78.3712,78.4819,78.1406,78.1406,60360.0
2021-05-28 15:50:00,84.67,84.79,84.45,84.76,346590.0,78.1129,78.2236,77.9099,78.1959,346590.0
2021-06-01 09:30:00,86.42,86.42,85.07,85.15,117940.0,79.7274,79.7274,78.4819,78.5557,117940.0
2021-06-01 09:40:00,85.24,85.5,85.01,85.08,34062.0,78.6387,78.8786,78.4266,78.4911,34062.0
2021-06-01 09:50:00,85.13,85.92,84.78,85.78,61512.0,78.5373,79.2661,78.2144,79.1369,61512.0
2021-06-01 10:00:00,85.85,86.64,85.85,86.49,107628.0,79.2015,79.9303,79.2015,79.7919,107628.0
2021-06-01 10:10:00,86.52,86.82,85.76,85.86,77470.0,79.8196,80.0964,79.1185,79.2107,77470.0
2021-06-01 10:20:00,85.86,86.0,85.14,85.6,107632.0,79.2107,79.3399,78.5465,78.9709,107632.0
2021-06-01 10:30:00,85.63,85.99,85.11,85.13,36232.0,78.9985,79.3307,78.5188,78.5373,36232.0
2021-06-01 10:40:00,85.15,85.5,85.09,85.32,28948.0,78.5557,78.8786,78.5004,78.7125,28948.0
2021-06-01 10:50:00,85.39,85.78,85.39,85.78,39806.0,78.7771,79.1369,78.7771,79.1369,39806.0
2021-06-01 11:00:00,85.79,86.08,85.75,85.82,28402.0,79.1461,79.4137,79.1092,79.1738,28402.0
2021-06-01 11:10:00,85.85,85.93,85.75,85.92,25770.0,79.2015,79.2753,79.1092,79.2661,25770.0
2021-06-01 11:20:00,85.94,86.16,85.77,85.95,39018.0,79.2845,79.4875,79.1277,79.2938,39018.0
2021-06-01 11:30:00,85.97,85.97,85.57,85.6,104248.0,79.3122,79.3122,78.9432,78.9709,104248.0
2021-06-01 11:40:00,85.59,85.65,85.33,85.61,77686.0,78.9616,79.017,78.7218,78.9801,77686.0
2021-06-01 11:50:00,85.63,85.74,85.33,85.39,28374.0,78.9985,79.1,78.7218,78.7771,28374.0
2021-06-01 12:00:00,85.36,85.51,85.2,85.47,63140.0,78.7494,78.8878,78.6018,78.8509,63140.0
2021-06-01 12:10:00,85.49,85.78,85.49,85.78,18320.0,78.8694,79.1369,78.8694,79.1369,18320.0
2021-06-01 12:20:00,85.76,85.89,85.52,85.64,31184.0,79.1185,79.2384,78.8971,79.0078,31184.0
2021-06-01 12:30:00,85.61,85.67,85.3,85.55,25638.0,78.9801,79.0354,78.6941,78.9247,25638.0
2021-06-01 12:40:00,85.52,85.53,85.24,85.29,23188.0,78.8971,78.9063,78.6387,78.6849,23188.0
2021-06-01 12:50:00,85.3,85.33,85.02,85.12,30598.0,78.6941,78.7218,78.4358,78.528,30598.0
2021-06-01 13:00:00,85.1,85.14,84.92,85.1,24242.0,78.5096,78.5465,78.3435,78.5096,24242.0
2021-06-01 13:10:00,85.14,85.17,84.97,85.08,20670.0,78.5465,78.5742,78.3896,78.4911,20670.0
2021-06-01 13:20:00,85.1,85.14,84.96,85.07,25918.0,78.5096,78.5465,78.3804,78.4819,25918.0
2021-06-01 13:30:00,85.08,85.24,84.89,84.95,38742.0,78.4911,78.6387,78.3158,78.3712,38742.0
2021-06-01 13:40:00,84.99,85.07,84.87,84.99,28496.0,78.4081,78.4819,78.2974,78.4081,28496.0
2021-06-01 13:50:00,85.03,85.08,84.8,84.92,24804.0,78.445,78.4911,78.2328,78.3435,24804.0
2021-06-01 14:00:00,84.88,84.96,84.67,84.67,22584.0,78.3066,78.3804,78.1129,78.1129,22584.0
2021-06-01 14:10:00,84.67,84.83,84.67,84.78,23582.0,78.1129,78.2605,78.1129,78.2144,23582.0
2021-06-01 14:20:00,84.77,85.05,84.7,85.05,32306.0,78.2051,78.4635,78.1406,78.4635,32306.0
2021-06-01 14:30:00,85.02,85.1,84.92,85.05,23784.0,78.4358,78.5096,78.3435,78.4635,23784.0
2021-06-01 14:40:00,85.07,85.26,85.07,85.22,19802.0,78.4819,78.6572,78.4819,78.6203,19802.0
2021-06-01 14:50:00,85.22,85.41,85.17,85.33,22928.0,78.6203,78.7956,78.5742,78.7218,22928.0
2021-06-01 15:00:00,85.32,85.39,85.08,85.08,16164.0,78.7125,78.7771,78.4911,78.4911,16164.0
2021-06-01 15:10:00,85.1,85.28,85.0,85.24,32630.0,78.5096,78.6756,78.4173,78.6387,32630.0
2021-06-01 15:20:00,85.22,85.38,85.21,85.25,28596.0,78.6203,78.7679,78.6111,78.648,28596.0
2021-06-01 15:30:00,85.22,85.27,85.02,85.08,45088.0,78.6203,78.6664,78.4358,78.4911,45088.0
2021-06-01 15:40:00,85.1,85.33,85.08,85.29,73290.0,78.5096,78.7218,78.4911,78.6849,73290.0
2021-06-01 15:50:00,85.28,85.5,85.23,85.5,181520.0,78.6756,78.8786,78.6295,78.8786,181520.0
2021-06-02 09:30:00,85.28,85.79,84.41,84.71,49424.0,78.6756,79.1461,77.873,78.1498,49424.0
2021-06-02 09:40:00,84.46,84.84,84.14,84.38,25642.0,77.9191,78.2697,77.6239,77.8453,25642.0
2021-06-02 09:50:00,84.3,84.48,83.17,83.51,109930.0,77.7715,77.9376,76.729,77.0427,109930.0
2021-06-02 10:00:00,83.62,84.2,83.5,83.83,55392.0,77.1442,77.6793,77.0335,77.3379,55392.0
2021-06-02 10:10:00,83.86,84.16,83.8,84.12,32522.0,77.3656,77.6424,77.3103,77.6055,32522.0
2021-06-02 10:20:00,84.0,84.42,83.92,84.37,26412.0,77.4948,77.8822,77.421,77.8361,26412.0
2021-06-02 10:30:00,84.37,84.42,83.93,83.96,37580.0,77.8361,77.8822,77.4302,77.4579,37580.0
2021-06-02 10:40:00,83.96,84.55,83.91,84.49,25934.0,77.4579,78.0022,77.4117,77.9468,25934.0
2021-06-02 10:50:00,84.48,84.72,84.04,84.67,46270.0,77.9376,78.159,77.5317,78.1129,46270.0
2021-06-02 11:00:00,84.76,85.28,84.67,85.19,20830.0,78.1959,78.6756,78.1129,78.5926,20830.0
2021-06-02 11:10:00,85.18,85.27,84.92,85.14,22240.0,78.5834,78.6664,78.3435,78.5465,22240.0
2021-06-02 11:20:00,85.16,85.62,85.07,85.19,21320.0,78.5649,78.9893,78.4819,78.5926,21320.0
2021-06-02 11:30:00,85.32,85.48,85.06,85.1,26540.0,78.7125,78.8602,78.4727,78.5096,26540.0
2021-06-02 11:40:00,85.17,85.32,85.08,85.28,13784.0,78.5742,78.7125,78.4911,78.6756,13784.0
2021-06-02 11:50:00,85.36,85.82,85.33,85.72,37098.0,78.7494,79.1738,78.7218,79.0816,37098.0
2021-06-02 12:00:00,85.74,85.8,85.29,85.39,28578.0,79.1,79.1554,78.6849,78.7771,28578.0
2021-06-02 12:10:00,85.39,85.56,85.19,85.5,36232.0,78.7771,78.934,78.5926,78.8786,36232.0
2021-06-02 12:20:00,85.59,85.86,85.42,85.85,28598.0,78.9616,79.2107,78.8048,79.2015,28598.0
2021-06-02 12:30:00,85.87,86.06,85.26,85.94,36982.0,79.22,79.3952,78.6572,79.2845,36982.0
2021-06-02 12:40:00,85.94,85.94,85.53,85.68,18624.0,79.2845,79.2845,78.9063,79.0447,18624.0
2021-06-02 12:50:00,85.73,86.02,85.65,85.86,30148.0,79.0908,79.3583,79.017,79.2107,30148.0
2021-06-02 13:00:00,85.94,86.2,85.85,86.11,33440.0,79.2845,79.5244,79.2015,79.4414,33440.0
2021-06-02 13:10:00,86.16,86.31,85.96,86.16,42964.0,79.4875,79.6259,79.303,79.4875,42964.0
2021-06-02 13:20:00,86.08,86.08,85.58,85.97,24984.0,79.4137,79.4137,78.9524,79.3122,24984.0
2021-06-02 13:30:00,85.97,86.27,85.97,86.1,28938.0,79.3122,79.589,79.3122,79.4321,28938.0
2021-06-02 13:40:00,86.13,86.14,85.75,85.94,44604.0,79.4598,79.469,79.1092,79.2845,44604.0
2021-06-02 13:50:00,85.91,86.14,85.88,85.88,20886.0,79.2569,79.469,79.2292,79.2292,20886.0
2021-06-02 14:00:00,85.92,86.18,85.67,85.82,21568.0,79.2661,79.5059,79.0354,79.1738,21568.0
2021-06-02 14:10:00,85.79,86.39,85.75,86.28,47258.0,79.1461,79.6997,79.1092,79.5982,47258.0
2021-06-02 14:20:00,86.21,86.32,86.06,86.09,21096.0,79.5336,79.6351,79.3952,79.4229,21096.0
2021-06-02 14:30:00,86.06,86.41,86.04,86.28,51468.0,79.3952,79.7181,79.3768,79.5982,51468.0
2021-06-02 14:40:00,86.21,86.45,86.12,86.38,54998.0,79.5336,79.755,79.4506,79.6905,54998.0
2021-06-02 14:50:00,86.32,86.7,86.32,86.45,44076.0,79.6351,79.9857,79.6351,79.755,44076.0
2021-06-02 15:00:00,86.5,86.8,86.48,86.8,39480.0,79.8012,80.0779,79.7827,80.0779,39480.0
2021-06-02 15:10:00,86.8,86.96,86.69,86.83,63994.0,80.0779,80.2255,79.9764,80.1056,63994.0
2021-06-02 15:20:00,86.86,86.98,86.77,86.83,36014.0,80.1333,80.244,80.0503,80.1056,36014.0
2021-06-02 15:30:00,86.83,86.86,86.48,86.48,44462.0,80.1056,80.1333,79.7827,79.7827,44462.0
2021-06-02 15:40:00,86.5,86.57,86.13,86.42,60664.0,79.8012,79.8657,79.4598,79.7274,60664.0
2021-06-02 15:50:00,86.45,86.86,86.38,86.69,190842.0,79.755,80.1333,79.6905,79.9764,190842.0
2021-06-03 09:30:00,85.47,85.47,83.58,84.01,88252.0,78.8509,78.8509,77.1073,77.504,88252.0
2021-06-03 09:40:00,83.83,84.13,82.5,82.56,84262.0,77.3379,77.6147,76.1109,76.1663,84262.0
2021-06-03 09:50:00,82.53,83.1,82.21,82.58,170454.0,76.1386,76.6645,75.8434,76.1847,170454.0
2021-06-03 10:00:00,82.53,82.61,81.58,81.79,94028.0,76.1386,76.2124,75.2622,75.4559,94028.0
2021-06-03 10:10:00,81.86,82.6,81.61,82.56,80720.0,75.5205,76.2032,75.2899,76.1663,80720.0
2021-06-03 10:20:00,82.6,83.27,82.51,83.07,90966.0,76.2032,76.8213,76.1202,76.6368,90966.0
2021-06-03 10:30:00,83.07,83.27,82.88,83.18,104272.0,76.6368,76.8213,76.4615,76.7383,104272.0
2021-06-03 10:40:00,83.14,83.29,82.99,83.23,44020.0,76.7014,76.8398,76.563,76.7844,44020.0
2021-06-03 10:50:00,83.25,83.28,82.85,83.25,66298.0,76.8029,76.8305,76.4338,76.8029,66298.0
2021-06-03 11:00:00,83.25,83.25,82.8,83.08,73884.0,76.8029,76.8029,76.3877,76.646,73884.0
2021-06-03 11:10:00,83.08,83.08,82.58,82.77,59232.0,76.646,76.646,76.1847,76.36,59232.0
2021-06-03 11:20:00,82.8,83.31,82.8,83.1,48688.0,76.3877,76.8582,76.3877,76.6645,48688.0
2021-06-03 11:30:00,82.97,83.04,82.71,82.87,16036.0,76.5445,76.6091,76.3047,76.4523,16036.0
2021-06-03 11:40:00,82.91,83.0,82.29,82.5,77188.0,76.4892,76.5722,75.9172,76.1109,77188.0
2021-06-03 11:50:00,82.5,82.5,82.13,82.29,17392.0,76.1109,76.1109,75.7696,75.9172,17392.0
2021-06-03 12:00:00,82.28,82.31,81.88,82.03,55132.0,75.908,75.9356,75.5389,75.6773,55132.0
2021-06-03 12:10:00,82.05,82.08,81.82,81.94,66406.0,75.6958,75.7235,75.4836,75.5943,66406.0
2021-06-03 12:20:00,81.9,81.95,81.51,81.83,68970.0,75.5574,75.6035,75.1976,75.4928,68970.0
2021-06-03 12:30:00,81.85,81.92,81.41,81.41,108888.0,75.5113,75.5759,75.1053,75.1053,108888.0
2021-06-03 12:40:00,81.44,81.44,80.88,81.08,62672.0,75.133,75.133,74.6164,74.8009,62672.0
2021-06-03 12:50:00,81.1,81.41,80.88,81.32,54032.0,74.8194,75.1053,74.6164,75.0223,54032.0
2021-06-03 13:00:00,81.32,81.82,81.25,81.27,73360.0,75.0223,75.4836,74.9577,74.9762,73360.0
2021-06-03 13:10:00,81.33,81.44,80.92,80.93,35692.0,75.0315,75.133,74.6533,74.6625,35692.0
2021-06-03 13:20:00,80.97,81.26,80.94,81.26,24776.0,74.6994,74.967,74.6717,74.967,24776.0
2021-06-03 13:30:00,81.22,81.56,81.22,81.54,26270.0,74.9301,75.2437,74.9301,75.2253,26270.0
2021-06-03 13:40:00,81.46,81.6,81.31,81.56,26740.0,75.1515,75.2806,75.0131,75.2437,26740.0
2021-06-03 13:50:00,81.55,81.97,81.43,81.84,76940.0,75.2345,75.622,75.1238,75.502,76940.0
2021-06-03 14:00:00,81.84,81.86,81.37,81.44,36126.0,75.502,75.5205,75.0684,75.133,36126.0
2021-06-03 14:10:00,81.41,81.54,81.09,81.24,40764.0,75.1053,75.2253,74.8101,74.9485,40764.0
2021-06-03 14:20:00,81.32,81.32,81.06,81.17,35118.0,75.0223,75.0223,74.7825,74.8839,35118.0
2021-06-03 14:30:00,81.17,81.49,81.11,81.26,49932.0,74.8839,75.1792,74.8286,74.967,49932.0
2021-06-03 14:40:00,81.21,81.89,81.14,81.67,121644.0,74.9208,75.5482,74.8563,75.3452,121644.0
2021-06-03 14:50:00,81.67,81.96,81.55,81.68,49040.0,75.3452,75.6128,75.2345,75.3544,49040.0
2021-06-03 15:00:00,81.67,82.1,81.67,81.92,70844.0,75.3452,75.7419,75.3452,75.5759,70844.0
2021-06-03 15:10:00,81.94,81.94,81.45,81.55,28718.0,75.5943,75.5943,75.1422,75.2345,28718.0
2021-06-03 15:20:00,81.47,81.79,81.38,81.79,32128.0,75.1607,75.4559,75.0777,75.4559,32128.0
2021-06-03 15:30:00,81.77,81.99,81.74,81.96,40828.0,75.4375,75.6404,75.4098,75.6128,40828.0
2021-06-03 15:40:00,81.93,82.0,81.84,81.91,74402.0,75.5851,75.6497,75.502,75.5666,74402.0
2021-06-03 15:50:00,81.92,82.12,81.81,82.01,171802.0,75.5759,75.7604,75.4744,75.6589,171802.0
2021-06-04 09:30:00,82.63,83.1,82.08,82.8,60068.0,76.2309,76.6645,75.7235,76.3877,60068.0
2021-06-04 09:40:00,82.77,83.6,82.59,82.59,76872.0,76.36,77.1257,76.194,76.194,76872.0
2021-06-04 09:50:00,82.31,82.86,82.29,82.61,53406.0,75.9356,76.4431,75.9172,76.2124,53406.0
2021-06-04 10:00:00,82.54,82.55,82.03,82.14,30992.0,76.1478,76.1571,75.6773,75.7788,30992.0
2021-06-04 10:10:00,82.22,82.54,81.95,81.98,42264.0,75.8526,76.1478,75.6035,75.6312,42264.0
2021-06-04 10:20:00,81.99,82.05,81.73,81.99,45490.0,75.6404,75.6958,75.4006,75.6404,45490.0
2021-06-04 10:30:00,81.98,82.07,81.65,82.0,29714.0,75.6312,75.7142,75.3268,75.6497,29714.0
2021-06-04 10:40:00,81.91,81.99,81.55,81.73,42834.0,75.5666,75.6404,75.2345,75.4006,42834.0
2021-06-04 10:50:00,81.8,81.9,81.69,81.86,31102.0,75.4651,75.5574,75.3637,75.5205,31102.0
2021-06-04 11:00:00,81.87,82.13,81.77,81.82,22050.0,75.5297,75.7696,75.4375,75.4836,22050.0
2021-06-04 11:10:00,81.81,81.96,81.6,81.81,22840.0,75.4744,75.6128,75.2806,75.4744,22840.0
2021-06-04 11:20:00,81.81,82.11,81.8,82.11,13642.0,75.4744,75.7511,75.4651,75.7511,13642.0
2021-06-04 11:30:00,82.14,82.5,82.14,82.38,20460.0,75.7788,76.1109,75.7788,76.0002,20460.0
2021-06-04 11:40:00,82.39,82.7,82.28,82.31,18678.0,76.0095,76.2954,75.908,75.9356,18678.0
2021-06-04 11:50:00,82.32,82.46,82.27,82.38,12492.0,75.9449,76.074,75.8987,76.0002,12492.0
2021-06-04 12:00:00,82.41,82.48,82.26,82.28,13596.0,76.0279,76.0925,75.8895,75.908,13596.0
2021-06-04 12:10:00,82.31,82.44,82.29,82.42,16402.0,75.9356,76.0556,75.9172,76.0371,16402.0
2021-06-04 12:20:00,82.34,82.34,82.21,82.3,12070.0,75.9633,75.9633,75.8434,75.9264,12070.0
2021-06-04 12:30:00,82.36,82.39,82.31,82.33,8226.0,75.9818,76.0095,75.9356,75.9541,8226.0
2021-06-04 12:40:00,82.32,82.32,82.08,82.25,12286.0,75.9449,75.9449,75.7235,75.8803,12286.0
2021-06-04 12:50:00,82.25,82.27,82.14,82.21,8516.0,75.8803,75.8987,75.7788,75.8434,8516.0
2021-06-04 13:00:00,82.23,82.26,82.1,82.21,15644.0,75.8618,75.8895,75.7419,75.8434,15644.0
2021-06-04 13:10:00,82.21,82.37,82.17,82.27,11864.0,75.8434,75.991,75.8065,75.8987,11864.0
2021-06-04 13:20:00,82.27,82.32,82.17,82.27,11404.0,75.8987,75.9449,75.8065,75.8987,11404.0
2021-06-04 13:30:00,82.27,82.32,82.13,82.29,8526.0,75.8987,75.9449,75.7696,75.9172,8526.0
2021-06-04 13:40:00,82.32,82.32,82.21,82.23,12372.0,75.9449,75.9449,75.8434,75.8618,12372.0
2021-06-04 13:50:00,82.22,82.33,82.21,82.26,11442.0,75.8526,75.9541,75.8434,75.8895,11442.0
2021-06-04 14:00:00,82.26,82.29,82.08,82.29,25462.0,75.8895,75.9172,75.7235,75.9172,25462.0
2021-06-04 14:10:00,82.28,82.44,82.23,82.33,19584.0,75.908,76.0556,75.8618,75.9541,19584.0
2021-06-04 14:20:00,82.34,82.58,82.34,82.58,15066.0,75.9633,76.1847,75.9633,76.1847,15066.0
2021-06-04 14:30:00,82.57,82.83,82.54,82.78,24158.0,76.1755,76.4154,76.1478,76.3693,24158.0
2021-06-04 14:40:00,82.77,82.92,82.77,82.86,18786.0,76.36,76.4984,76.36,76.4431,18786.0
2021-06-04 14:50:00,82.83,82.95,82.74,82.84,25942.0,76.4154,76.5261,76.3323,76.4246,25942.0
2021-06-04 15:00:00,82.86,82.86,82.73,82.81,17478.0,76.4431,76.4431,76.3231,76.3969,17478.0
2021-06-04 15:10:00,82.8,83.2,82.8,83.04,36574.0,76.3877,76.7567,76.3877,76.6091,36574.0
2021-06-04 15:20:00,83.06,83.11,82.91,83.11,30950.0,76.6276,76.6737,76.4892,76.6737,30950.0
2021-06-04 15:30:00,83.13,83.17,83.08,83.13,34982.0,76.6921,76.729,76.646,76.6921,34982.0
2021-06-04 15:40:00,83.13,83.26,83.07,83.21,63840.0,76.6921,76.8121,76.6368,76.7659,63840.0
2021-06-04 15:50:00,83.2,83.33,83.19,83.29,165798.0,76.7567,76.8767,76.7475,76.8398,165798.0
2021-06-07 09:30:00,83.78,84.45,83.35,84.08,33326.0,77.2918,77.9099,76.8951,77.5686,33326.0
2021-06-07 09:40:00,84.1,84.55,84.06,84.3,31542.0,77.587,78.0022,77.5501,77.7715,31542.0
2021-06-07 09:50:00,84.34,84.73,84.05,84.6,69024.0,77.8084,78.1682,77.5409,78.0483,69024.0
2021-06-07 10:00:00,84.6,84.6,84.16,84.5,14124.0,78.0483,78.0483,77.6424,77.956,14124.0
2021-06-07 10:10:00,84.58,84.68,84.39,84.44,24528.0,78.0299,78.1221,77.8546,77.9007,24528.0
2021-06-07 10:20:00,84.47,84.53,83.78,83.92,37326.0,77.9284,77.9837,77.2918,77.421,37326.0
2021-06-07 10:30:00,83.93,84.03,83.83,83.92,39510.0,77.4302,77.5224,77.3379,77.421,39510.0
2021-06-07 10:40:00,83.91,84.1,83.91,84.02,24336.0,77.4117,77.587,77.4117,77.5132,24336.0
2021-06-07 10:50:00,84.03,84.34,83.91,84.02,48840.0,77.5224,77.8084,77.4117,77.5132,48840.0
2021-06-07 11:00:00,84.04,84.15,83.75,83.83,16618.0,77.5317,77.6332,77.2641,77.3379,16618.0
2021-06-07 11:10:00,83.88,84.14,83.86,84.1,23920.0,77.3841,77.6239,77.3656,77.587,23920.0
2021-06-07 11:20:00,84.06,84.44,84.05,84.44,18964.0,77.5501,77.9007,77.5409,77.9007,18964.0
2021-06-07 11:30:00,84.42,84.56,84.36,84.44,45542.0,77.8822,78.0114,77.8269,77.9007,45542.0
2021-06-07 11:40:00,84.45,84.9,84.45,84.78,36300.0,77.9099,78.3251,77.9099,78.2144,36300.0
2021-06-07 11:50:00,84.79,85.0,84.61,84.83,22684.0,78.2236,78.4173,78.0575,78.2605,22684.0
2021-06-07 12:00:00,84.88,84.89,84.65,84.76,19388.0,78.3066,78.3158,78.0944,78.1959,19388.0
2021-06-07 12:10:00,84.78,84.91,84.73,84.85,26052.0,78.2144,78.3343,78.1682,78.2789,26052.0
2021-06-07 12:20:00,84.91,84.95,84.8,84.92,15450.0,78.3343,78.3712,78.2328,78.3435,15450.0
2021-06-07 12:30:00,84.92,84.97,84.73,84.73,16336.0,78.3435,78.3896,78.1682,78.1682,16336.0
2021-06-07 12:40:00,84.74,84.86,84.67,84.67,18986.0,78.1775,78.2882,78.1129,78.1129,18986.0
2021-06-07 12:50:00,84.64,84.76,84.61,84.7,38658.0,78.0852,78.1959,78.0575,78.1406,38658.0
2021-06-07 13:00:00,84.71,84.73,84.54,84.6,8216.0,78.1498,78.1682,77.993,78.0483,8216.0
2021-06-07 13:10:00,84.61,84.61,84.39,84.5,16900.0,78.0575,78.0575,77.8546,77.956,16900.0
2021-06-07 13:20:00,84.54,84.64,84.45,84.5,9488.0,77.993,78.0852,77.9099,77.956,9488.0
2021-06-07 13:30:00,84.5,84.65,84.45,84.63,6602.0,77.956,78.0944,77.9099,78.076,6602.0
2021-06-07 13:40:00,84.67,84.78,84.63,84.73,8268.0,78.1129,78.2144,78.076,78.1682,8268.0
2021-06-07 13:50:00,84.73,84.81,84.14,84.3,20526.0,78.1682,78.242,77.6239,77.7715,20526.0
2021-06-07 14:00:00,84.3,84.48,84.29,84.48,7946.0,77.7715,77.9376,77.7623,77.9376,7946.0
2021-06-07 14:10:00,84.47,84.52,84.39,84.39,12446.0,77.9284,77.9745,77.8546,77.8546,12446.0
2021-06-07 14:20:00,84.37,84.58,84.36,84.58,12786.0,77.8361,78.0299,77.8269,78.0299,12786.0
2021-06-07 14:30:00,84.57,84.64,84.5,84.64,12004.0,78.0206,78.0852,77.956,78.0852,12004.0
2021-06-07 14:40:00,84.7,84.7,84.51,84.54,14188.0,78.1406,78.1406,77.9653,77.993,14188.0
2021-06-07 14:50:00,84.51,84.73,84.5,84.63,20252.0,77.9653,78.1682,77.956,78.076,20252.0
2021-06-07 15:00:00,84.65,84.8,84.61,84.8,11228.0,78.0944,78.2328,78.0575,78.2328,11228.0
2021-06-07 15:10:00,84.8,84.89,84.71,84.83,19448.0,78.2328,78.3158,78.1498,78.2605,19448.0
2021-06-07 15:20:00,84.86,84.94,84.8,84.94,27732.0,78.2882,78.362,78.2328,78.362,27732.0
2021-06-07 15:30:00,84.92,84.95,84.58,84.74,30884.0,78.3435,78.3712,78.0299,78.1775,30884.0
2021-06-07 15:40:00,84.74,84.9,84.66,84.86,54444.0,78.1775,78.3251,78.1037,78.2882,54444.0
2021-06-07 15:50:00,84.89,85.07,84.81,85.0,99278.0,78.3158,78.4819,78.242,78.4173,99278.0
2021-06-08 09:30:00,85.0,85.48,84.76,85.07,49446.0,78.4173,78.8602,78.1959,78.4819,49446.0
2021-06-08 09:40:00,85.04,85.36,84.93,84.93,19986.0,78.4542,78.7494,78.3527,78.3527,19986.0
2021-06-08 09:50:00,84.89,85.02,84.26,84.47,42878.0,78.3158,78.4358,77.7346,77.9284,42878.0
2021-06-08 10:00:00,84.54,84.67,83.84,83.93,60198.0,77.993,78.1129,77.3472,77.4302,60198.0
2021-06-08 10:10:00,84.02,84.35,84.02,84.13,34394.0,77.5132,77.8177,77.5132,77.6147,34394.0
2021-06-08 10:20:00,84.19,85.13,84.11,85.13,67378.0,77.6701,78.5373,77.5963,78.5373,67378.0
2021-06-08 10:30:00,85.12,85.43,85.06,85.35,53978.0,78.528,78.814,78.4727,78.7402,53978.0
2021-06-08 10:40:00,85.33,85.37,85.05,85.27,19654.0,78.7218,78.7587,78.4635,78.6664,19654.0
2021-06-08 10:50:00,85.28,85.35,85.02,85.22,24796.0,78.6756,78.7402,78.4358,78.6203,24796.0
2021-06-08 11:00:00,85.33,85.38,85.13,85.13,17172.0,78.7218,78.7679,78.5373,78.5373,17172.0
2021-06-08 11:10:00,85.08,85.11,84.63,84.66,28818.0,78.4911,78.5188,78.076,78.1037,28818.0
2021-06-08 11:20:00,84.56,84.64,84.25,84.64,18752.0,78.0114,78.0852,77.7254,78.0852,18752.0
2021-06-08 11:30:00,84.67,84.82,84.67,84.77,6718.0,78.1129,78.2513,78.1129,78.2051,6718.0
2021-06-08 11:40:00,84.78,84.78,84.65,84.77,8276.0,78.2144,78.2144,78.0944,78.2051,8276.0
2021-06-08 11:50:00,84.75,84.87,84.58,84.86,13974.0,78.1867,78.2974,78.0299,78.2882,13974.0
2021-06-08 12:00:00,84.9,85.34,84.85,85.34,67344.0,78.3251,78.731,78.2789,78.731,67344.0
2021-06-08 12:10:00,85.43,85.6,85.34,85.47,84282.0,78.814,78.9709,78.731,78.8509,84282.0
2021-06-08 12:20:00,85.56,85.56,85.29,85.36,16870.0,78.934,78.934,78.6849,78.7494,16870.0
2021-06-08 12:30:00,85.34,85.47,85.33,85.39,26050.0,78.731,78.8509,78.7218,78.7771,26050.0
2021-06-08 12:40:00,85.41,85.45,85.28,85.36,24584.0,78.7956,78.8325,78.6756,78.7494,24584.0
2021-06-08 12:50:00,85.39,85.43,85.3,85.41,7560.0,78.7771,78.814,78.6941,78.7956,7560.0
2021-06-08 13:00:00,85.43,85.54,85.4,85.5,9440.0,78.814,78.9155,78.7863,78.8786,9440.0
2021-06-08 13:10:00,85.5,85.59,85.48,85.53,103848.0,78.8786,78.9616,78.8602,78.9063,103848.0
2021-06-08 13:20:00,85.53,85.6,85.17,85.19,11286.0,78.9063,78.9709,78.5742,78.5926,11286.0
2021-06-08 13:30:00,85.21,85.54,85.19,85.54,6812.0,78.6111,78.9155,78.5926,78.9155,6812.0
2021-06-08 13:40:00,85.52,85.61,85.33,85.36,12250.0,78.8971,78.9801,78.7218,78.7494,12250.0
2021-06-08 13:50:00,85.37,85.41,85.28,85.41,5164.0,78.7587,78.7956,78.6756,78.7956,5164.0
2021-06-08 14:00:00,85.38,85.51,85.3,85.39,10458.0,78.7679,78.8878,78.6941,78.7771,10458.0
2021-06-08 14:10:00,85.42,85.47,85.23,85.38,12516.0,78.8048,78.8509,78.6295,78.7679,12516.0
2021-06-08 14:20:00,85.35,85.46,85.31,85.46,6494.0,78.7402,78.8417,78.7033,78.8417,6494.0
2021-06-08 14:30:00,85.45,85.52,85.24,85.31,11226.0,78.8325,78.8971,78.6387,78.7033,11226.0
2021-06-08 14:40:00,85.33,85.33,85.21,85.29,7518.0,78.7218,78.7218,78.6111,78.6849,7518.0
2021-06-08 14:50:00,85.3,85.53,85.26,85.47,13488.0,78.6941,78.9063,78.6572,78.8509,13488.0
2021-06-08 15:00:00,85.42,85.61,85.31,85.35,10828.0,78.8048,78.9801,78.7033,78.7402,10828.0
2021-06-08 15:10:00,85.33,85.52,85.33,85.38,10664.0,78.7218,78.8971,78.7218,78.7679,10664.0
2021-06-08 15:20:00,85.41,85.47,85.32,85.32,13976.0,78.7956,78.8509,78.7125,78.7125,13976.0
2021-06-08 15:30:00,85.32,85.47,85.23,85.25,28902.0,78.7125,78.8509,78.6295,78.648,28902.0
2021-06-08 15:40:00,85.26,85.29,85.07,85.07,41698.0,78.6572,78.6849,78.4819,78.4819,41698.0
2021-06-08 15:50:00,85.11,85.32,85.11,85.13,57560.0,78.5188,78.7125,78.5188,78.5373,57560.0
2021-06-09 09:30:00,84.63,84.76,84.45,84.58,87438.0,78.076,78.1959,77.9099,78.0299,87438.0
2021-06-09 09:40:00,84.67,84.75,84.25,84.25,42530.0,78.1129,78.1867,77.7254,77.7254,42530.0
2021-06-09 09:50:00,84.36,84.38,83.7,83.9,20282.0,77.8269,77.8453,77.218,77.4025,20282.0
2021-06-09 10:00:00,83.97,84.38,83.95,83.95,9134.0,77.4671,77.8453,77.4486,77.4486,9134.0
2021-06-09 10:10:00,83.99,83.99,83.55,83.57,30034.0,77.4855,77.4855,77.0796,77.0981,30034.0
2021-06-09 10:20:00,83.57,84.05,83.57,84.0,14806.0,77.0981,77.5409,77.0981,77.4948,14806.0
2021-06-09 10:30:00,83.95,84.43,83.95,84.19,69444.0,77.4486,77.8915,77.4486,77.6701,69444.0
2021-06-09 10:40:00,84.29,84.29,83.89,84.01,11574.0,77.7623,77.7623,77.3933,77.504,11574.0
2021-06-09 10:50:00,84.05,84.24,83.81,83.91,5814.0,77.5409,77.7162,77.3195,77.4117,5814.0
2021-06-09 11:00:00,83.89,84.22,83.89,84.1,13348.0,77.3933,77.6977,77.3933,77.587,13348.0
2021-06-09 11:10:00,84.14,84.3,84.13,84.25,11812.0,77.6239,77.7715,77.6147,77.7254,11812.0
2021-06-09 11:20:00,84.22,84.27,84.08,84.13,10078.0,77.6977,77.7439,77.5686,77.6147,10078.0
2021-06-09 11:30:00,84.13,84.16,84.02,84.05,9714.0,77.6147,77.6424,77.5132,77.5409,9714.0
2021-06-09 11:40:00,84.01,84.08,83.96,83.97,6892.0,77.504,77.5686,77.4579,77.4671,6892.0
2021-06-09 11:50:00,84.03,84.07,83.75,83.82,19306.0,77.5224,77.5593,77.2641,77.3287,19306.0
2021-06-09 12:00:00,83.75,83.82,83.7,83.79,9772.0,77.2641,77.3287,77.218,77.301,9772.0
2021-06-09 12:10:00,83.82,83.91,83.6,83.66,8942.0,77.3287,77.4117,77.1257,77.1811,8942.0
2021-06-09 12:20:00,83.67,83.89,83.67,83.88,13836.0,77.1903,77.3933,77.1903,77.3841,13836.0
2021-06-09 12:30:00,83.86,84.14,83.8,83.92,8480.0,77.3656,77.6239,77.3103,77.421,8480.0
2021-06-09 12:40:00,83.91,84.08,83.8,83.89,8966.0,77.4117,77.5686,77.3103,77.3933,8966.0
2021-06-09 12:50:00,83.86,83.94,83.77,83.94,9354.0,77.3656,77.4394,77.2826,77.4394,9354.0
2021-06-09 13:00:00,83.96,84.03,83.91,83.93,22328.0,77.4579,77.5224,77.4117,77.4302,22328.0
2021-06-09 13:10:00,83.92,83.92,83.74,83.9,7640.0,77.421,77.421,77.2549,77.4025,7640.0
2021-06-09 13:20:00,83.96,83.96,83.75,83.94,11462.0,77.4579,77.4579,77.2641,77.4394,11462.0
2021-06-09 13:30:00,83.88,84.06,83.86,83.9,13710.0,77.3841,77.5501,77.3656,77.4025,13710.0
2021-06-09 13:40:00,83.86,83.97,83.75,83.95,10746.0,77.3656,77.4671,77.2641,77.4486,10746.0
2021-06-09 13:50:00,83.99,84.07,83.82,83.85,9300.0,77.4855,77.5593,77.3287,77.3564,9300.0
2021-06-09 14:00:00,83.86,84.01,83.86,83.99,21144.0,77.3656,77.504,77.3656,77.4855,21144.0
2021-06-09 14:10:00,84.0,84.16,84.0,84.01,12538.0,77.4948,77.6424,77.4948,77.504,12538.0
2021-06-09 14:20:00,84.04,84.19,84.03,84.03,10492.0,77.5317,77.6701,77.5224,77.5224,10492.0
2021-06-09 14:30:00,84.07,84.36,84.07,84.28,22484.0,77.5593,77.8269,77.5593,77.7531,22484.0
2021-06-09 14:40:00,84.29,84.41,84.27,84.32,11250.0,77.7623,77.873,77.7439,77.79,11250.0
2021-06-09 14:50:00,84.39,84.46,84.34,84.34,15256.0,77.8546,77.9191,77.8084,77.8084,15256.0
2021-06-09 15:00:00,84.33,84.38,84.11,84.14,22504.0,77.7992,77.8453,77.5963,77.6239,22504.0
2021-06-09 15:10:00,84.14,84.18,83.85,83.86,23878.0,77.6239,77.6608,77.3564,77.3656,23878.0
2021-06-09 15:20:00,83.85,83.89,83.55,83.55,35496.0,77.3564,77.3933,77.0796,77.0796,35496.0
2021-06-09 15:30:00,83.54,83.61,83.38,83.57,39856.0,77.0704,77.135,76.9228,77.0981,39856.0
2021-06-09 15:40:00,83.58,83.58,83.36,83.5,60670.0,77.1073,77.1073,76.9043,77.0335,60670.0
2021-06-09 15:50:00,83.5,83.89,83.48,83.61,136494.0,77.0335,77.3933,77.015,77.135,136494.0
2021-06-10 09:30:00,84.5,86.07,84.35,85.58,230032.0,77.956,79.4045,77.8177,78.9524,230032.0
2021-06-10 09:40:00,85.72,85.97,84.67,84.86,133296.0,79.0816,79.3122,78.1129,78.2882,133296.0
2021-06-10 09:50:00,84.86,85.12,84.42,84.69,77702.0,78.2882,78.528,77.8822,78.1313,77702.0
2021-06-10 10:00:00,84.74,85.36,84.74,85.23,41908.0,78.1775,78.7494,78.1775,78.6295,41908.0
2021-06-10 10:10:00,85.16,85.33,84.92,85.3,18496.0,78.5649,78.7218,78.3435,78.6941,18496.0
2021-06-10 10:20:00,85.22,85.22,84.71,84.78,33282.0,78.6203,78.6203,78.1498,78.2144,33282.0
2021-06-10 10:30:00,84.85,84.85,84.09,84.14,31920.0,78.2789,78.2789,77.5778,77.6239,31920.0
2021-06-10 10:40:00,84.11,84.14,83.89,84.06,57158.0,77.5963,77.6239,77.3933,77.5501,57158.0
2021-06-10 10:50:00,84.03,84.36,83.97,84.19,31004.0,77.5224,77.8269,77.4671,77.6701,31004.0
2021-06-10 11:00:00,84.12,84.3,84.0,84.12,20652.0,77.6055,77.7715,77.4948,77.6055,20652.0
2021-06-10 11:10:00,84.17,84.32,84.07,84.14,61712.0,77.6516,77.79,77.5593,77.6239,61712.0
2021-06-10 11:20:00,84.09,84.17,83.86,83.99,15562.0,77.5778,77.6516,77.3656,77.4855,15562.0
2021-06-10 11:30:00,83.95,83.95,83.63,83.63,11946.0,77.4486,77.4486,77.1534,77.1534,11946.0
2021-06-10 11:40:00,83.72,83.73,83.46,83.5,9402.0,77.2365,77.2457,76.9966,77.0335,9402.0
2021-06-10 11:50:00,83.48,83.51,83.26,83.51,8214.0,77.015,77.0427,76.8121,77.0427,8214.0
2021-06-10 12:00:00,83.57,83.57,83.29,83.33,12434.0,77.0981,77.0981,76.8398,76.8767,12434.0
2021-06-10 12:10:00,83.32,83.44,83.24,83.35,12214.0,76.8674,76.9781,76.7936,76.8951,12214.0
2021-06-10 12:20:00,83.36,83.36,83.29,83.32,6200.0,76.9043,76.9043,76.8398,76.8674,6200.0
2021-06-10 12:30:00,83.37,83.51,83.32,83.48,13444.0,76.9136,77.0427,76.8674,77.015,13444.0
2021-06-10 12:40:00,83.51,83.56,83.4,83.55,14344.0,77.0427,77.0888,76.9412,77.0796,14344.0
2021-06-10 12:50:00,83.61,83.67,83.49,83.6,20390.0,77.135,77.1903,77.0243,77.1257,20390.0
2021-06-10 13:00:00,83.61,84.06,83.61,84.04,18220.0,77.135,77.5501,77.135,77.5317,18220.0
2021-06-10 13:10:00,84.02,84.03,83.95,83.97,9816.0,77.5132,77.5224,77.4486,77.4671,9816.0
2021-06-10 13:20:00,83.94,83.94,83.73,83.8,37826.0,77.4394,77.4394,77.2457,77.3103,37826.0
2021-06-10 13:30:00,83.75,83.89,83.62,83.82,13600.0,77.2641,77.3933,77.1442,77.3287,13600.0
2021-06-10 13:40:00,83.85,83.97,83.77,83.89,18828.0,77.3564,77.4671,77.2826,77.3933,18828.0
2021-06-10 13:50:00,83.89,84.14,83.86,84.06,26676.0,77.3933,77.6239,77.3656,77.5501,26676.0
2021-06-10 14:00:00,84.03,84.1,83.74,83.75,15038.0,77.5224,77.587,77.2549,77.2641,15038.0
2021-06-10 14:10:00,83.72,83.75,83.55,83.65,6690.0,77.2365,77.2641,77.0796,77.1719,6690.0
2021-06-10 14:20:00,83.66,83.66,83.39,83.42,8174.0,77.1811,77.1811,76.932,76.9597,8174.0
2021-06-10 14:30:00,83.44,83.5,83.37,83.39,12634.0,76.9781,77.0335,76.9136,76.932,12634.0
2021-06-10 14:40:00,83.37,83.46,83.3,83.4,18430.0,76.9136,76.9966,76.849,76.9412,18430.0
2021-06-10 14:50:00,83.43,83.5,83.35,83.36,16154.0,76.9689,77.0335,76.8951,76.9043,16154.0
2021-06-10 15:00:00,83.36,83.41,83.26,83.4,11074.0,76.9043,76.9505,76.8121,76.9412,11074.0
2021-06-10 15:10:00,83.36,83.7,83.25,83.64,18004.0,76.9043,77.218,76.8029,77.1626,18004.0
2021-06-10 15:20:00,83.64,83.64,83.38,83.48,32826.0,77.1626,77.1626,76.9228,77.015,32826.0
2021-06-10 15:30:00,83.48,83.55,83.12,83.31,64460.0,77.015,77.0796,76.6829,76.8582,64460.0
2021-06-10 15:40:00,83.31,83.53,83.31,83.38,48608.0,76.8582,77.0612,76.8582,76.9228,48608.0
2021-06-10 15:50:00,83.39,83.49,83.2,83.32,115586.0,76.932,77.0243,76.7567,76.8674,115586.0
2021-06-11 09:30:00,83.63,84.5,83.42,84.19,32708.0,77.1534,77.956,76.9597,77.6701,32708.0
2021-06-11 09:40:00,84.39,84.72,84.04,84.12,32780.0,77.8546,78.159,77.5317,77.6055,32780.0
2021-06-11 09:50:00,84.17,84.64,84.16,84.56,12188.0,77.6516,78.0852,77.6424,78.0114,12188.0
2021-06-11 10:00:00,84.65,84.8,84.26,84.52,7618.0,78.0944,78.2328,77.7346,77.9745,7618.0
2021-06-11 10:10:00,84.51,84.51,84.19,84.46,24490.0,77.9653,77.9653,77.6701,77.9191,24490.0
2021-06-11 10:20:00,84.37,84.49,84.2,84.46,31914.0,77.8361,77.9468,77.6793,77.9191,31914.0
2021-06-11 10:30:00,84.5,84.67,84.48,84.51,11914.0,77.956,78.1129,77.9376,77.9653,11914.0
2021-06-11 10:40:00,84.58,84.61,84.39,84.5,15466.0,78.0299,78.0575,77.8546,77.956,15466.0
2021-06-11 10:50:00,84.53,84.64,84.49,84.64,5844.0,77.9837,78.0852,77.9468,78.0852,5844.0
2021-06-11 11:00:00,84.62,84.62,84.4,84.42,9304.0,78.0668,78.0668,77.8638,77.8822,9304.0
2021-06-11 11:10:00,84.42,84.42,84.19,84.31,18790.0,77.8822,77.8822,77.6701,77.7808,18790.0
2021-06-11 11:20:00,84.42,84.58,84.4,84.57,10118.0,77.8822,78.0299,77.8638,78.0206,10118.0
2021-06-11 11:30:00,84.57,84.58,84.46,84.46,9582.0,78.0206,78.0299,77.9191,77.9191,9582.0
2021-06-11 11:40:00,84.37,84.45,84.25,84.41,10230.0,77.8361,77.9099,77.7254,77.873,10230.0
2021-06-11 11:50:00,84.37,84.37,84.29,84.36,12318.0,77.8361,77.8361,77.7623,77.8269,12318.0
2021-06-11 12:00:00,84.35,84.37,84.12,84.13,9700.0,77.8177,77.8361,77.6055,77.6147,9700.0
2021-06-11 12:10:00,84.08,84.3,84.08,84.14,16596.0,77.5686,77.7715,77.5686,77.6239,16596.0
2021-06-11 12:20:00,84.11,84.13,83.86,83.94,27382.0,77.5963,77.6147,77.3656,77.4394,27382.0
2021-06-11 12:30:00,84.0,84.25,83.83,84.1,37694.0,77.4948,77.7254,77.3379,77.587,37694.0
2021-06-11 12:40:00,84.06,84.33,84.06,84.33,7650.0,77.5501,77.7992,77.5501,77.7992,7650.0
2021-06-11 12:50:00,84.32,84.62,84.27,84.61,7610.0,77.79,78.0668,77.7439,78.0575,7610.0
2021-06-11 13:00:00,84.61,84.64,84.41,84.6,7376.0,78.0575,78.0852,77.873,78.0483,7376.0
2021-06-11 13:10:00,84.62,84.81,84.55,84.67,16330.0,78.0668,78.242,78.0022,78.1129,16330.0
2021-06-11 13:20:00,84.66,84.71,84.57,84.57,9814.0,78.1037,78.1498,78.0206,78.0206,9814.0
2021-06-11 13:30:00,84.54,84.56,84.48,84.48,7790.0,77.993,78.0114,77.9376,77.9376,7790.0
2021-06-11 13:40:00,84.58,84.62,84.47,84.58,9040.0,78.0299,78.0668,77.9284,78.0299,9040.0
2021-06-11 13:50:00,84.58,84.66,84.52,84.57,10856.0,78.0299,78.1037,77.9745,78.0206,10856.0
2021-06-11 14:00:00,84.58,84.67,84.58,84.65,18052.0,78.0299,78.1129,78.0299,78.0944,18052.0
2021-06-11 14:10:00,84.65,84.65,84.53,84.57,6098.0,78.0944,78.0944,77.9837,78.0206,6098.0
2021-06-11 14:20:00,84.58,84.71,84.58,84.67,6844.0,78.0299,78.1498,78.0299,78.1129,6844.0
2021-06-11 14:30:00,84.69,84.76,84.66,84.67,11328.0,78.1313,78.1959,78.1037,78.1129,11328.0
2021-06-11 14:40:00,84.67,84.74,84.66,84.72,7220.0,78.1129,78.1775,78.1037,78.159,7220.0
2021-06-11 14:50:00,84.69,84.75,84.62,84.75,10260.0,78.1313,78.1867,78.0668,78.1867,10260.0
2021-06-11 15:00:00,84.77,84.78,84.64,84.76,12752.0,78.2051,78.2144,78.0852,78.1959,12752.0
2021-06-11 15:10:00,84.78,84.81,84.63,84.63,14788.0,78.2144,78.242,78.076,78.076,14788.0
2021-06-11 15:20:00,84.65,84.65,84.55,84.65,8536.0,78.0944,78.0944,78.0022,78.0944,8536.0
2021-06-11 15:30:00,84.64,84.71,84.51,84.69,23130.0,78.0852,78.1498,77.9653,78.1313,23130.0
2021-06-11 15:40:00,84.7,84.83,84.57,84.78,41484.0,78.1406,78.2605,78.0206,78.2144,41484.0
2021-06-11 15:50:00,84.77,84.89,84.68,84.89,114182.0,78.2051,78.3158,78.1221,78.3158,114182.0
2021-06-14 09:30:00,84.25,84.32,83.31,83.63,61562.0,77.7254,77.79,76.8582,77.1534,61562.0
2021-06-14 09:40:00,83.58,84.14,83.54,84.13,27768.0,77.1073,77.6239,77.0704,77.6147,27768.0
2021-06-14 09:50:00,84.08,84.25,83.83,84.11,27422.0,77.5686,77.7254,77.3379,77.5963,27422.0
2021-06-14 10:00:00,84.15,84.16,83.82,83.88,13090.0,77.6332,77.6424,77.3287,77.3841,13090.0
2021-06-14 10:10:00,83.86,83.89,83.64,83.71,10098.0,77.3656,77.3933,77.1626,77.2272,10098.0
2021-06-14 10:20:00,83.75,83.75,83.42,83.62,18582.0,77.2641,77.2641,76.9597,77.1442,18582.0
2021-06-14 10:30:00,83.64,83.64,83.21,83.39,50576.0,77.1626,77.1626,76.7659,76.932,50576.0
2021-06-14 10:40:00,83.44,83.44,83.21,83.21,13544.0,76.9781,76.9781,76.7659,76.7659,13544.0
2021-06-14 10:50:00,83.24,83.5,83.21,83.36,25364.0,76.7936,77.0335,76.7659,76.9043,25364.0
2021-06-14 11:00:00,83.36,83.36,83.19,83.25,18014.0,76.9043,76.9043,76.7475,76.8029,18014.0
2021-06-14 11:10:00,83.25,83.27,83.05,83.06,46592.0,76.8029,76.8213,76.6183,76.6276,46592.0
2021-06-14 11:20:00,83.08,83.1,82.61,82.61,83604.0,76.646,76.6645,76.2124,76.2124,83604.0
2021-06-14 11:30:00,82.64,82.78,82.54,82.58,17470.0,76.2401,76.3693,76.1478,76.1847,17470.0
2021-06-14 11:40:00,82.61,82.61,82.39,82.5,23728.0,76.2124,76.2124,76.0095,76.1109,23728.0
2021-06-14 11:50:00,82.5,82.5,82.26,82.48,14458.0,76.1109,76.1109,75.8895,76.0925,14458.0
2021-06-14 12:00:00,82.52,82.58,82.2,82.36,18174.0,76.1294,76.1847,75.8342,75.9818,18174.0
2021-06-14 12:10:00,82.41,82.41,82.08,82.17,12158.0,76.0279,76.0279,75.7235,75.8065,12158.0
2021-06-14 12:20:00,82.16,82.45,82.16,82.41,44710.0,75.7973,76.0648,75.7973,76.0279,44710.0
2021-06-14 12:30:00,82.39,82.46,82.24,82.39,10272.0,76.0095,76.074,75.8711,76.0095,10272.0
2021-06-14 12:40:00,82.37,82.37,82.12,82.19,8398.0,75.991,75.991,75.7604,75.8249,8398.0
2021-06-14 12:50:00,82.12,82.23,82.1,82.17,8404.0,75.7604,75.8618,75.7419,75.8065,8404.0
2021-06-14 13:00:00,82.13,82.13,81.86,81.86,17304.0,75.7696,75.7696,75.5205,75.5205,17304.0
2021-06-14 13:10:00,81.8,81.88,81.73,81.74,12712.0,75.4651,75.5389,75.4006,75.4098,12712.0
2021-06-14 13:20:00,81.71,81.81,81.68,81.76,18484.0,75.3821,75.4744,75.3544,75.4282,18484.0
2021-06-14 13:30:00,81.79,81.83,81.7,81.76,11140.0,75.4559,75.4928,75.3729,75.4282,11140.0
2021-06-14 13:40:00,81.74,81.78,81.56,81.61,16248.0,75.4098,75.4467,75.2437,75.2899,16248.0
2021-06-14 13:50:00,81.63,81.85,81.61,81.83,22338.0,75.3083,75.5113,75.2899,75.4928,22338.0
2021-06-14 14:00:00,81.8,81.83,81.71,81.83,13978.0,75.4651,75.4928,75.3821,75.4928,13978.0
2021-06-14 14:10:00,81.8,81.89,81.72,81.72,18094.0,75.4651,75.5482,75.3913,75.3913,18094.0
2021-06-14 14:20:00,81.73,81.97,81.71,81.97,21652.0,75.4006,75.622,75.3821,75.622,21652.0
2021-06-14 14:30:00,81.98,82.0,81.82,81.9,28254.0,75.6312,75.6497,75.4836,75.5574,28254.0
2021-06-14 14:40:00,81.88,82.05,81.84,82.05,16176.0,75.5389,75.6958,75.502,75.6958,16176.0
2021-06-14 14:50:00,82.03,82.38,82.03,82.36,35998.0,75.6773,76.0002,75.6773,75.9818,35998.0
2021-06-14 15:00:00,82.36,82.39,82.17,82.23,9858.0,75.9818,76.0095,75.8065,75.8618,9858.0
2021-06-14 15:10:00,82.24,82.24,82.02,82.04,21794.0,75.8711,75.8711,75.6681,75.6866,21794.0
2021-06-14 15:20:00,82.04,82.33,82.02,82.22,22788.0,75.6866,75.9541,75.6681,75.8526,22788.0
2021-06-14 15:30:00,82.26,82.7,82.25,82.7,59304.0,75.8895,76.2954,75.8803,76.2954,59304.0
2021-06-14 15:40:00,82.66,82.7,82.55,82.63,39002.0,76.2585,76.2954,76.1571,76.2309,39002.0
2021-06-14 15:50:00,82.61,82.66,82.49,82.62,133800.0,76.2124,76.2585,76.1017,76.2216,133800.0
2021-06-15 09:30:00,82.27,82.27,81.53,81.53,42932.0,75.8987,75.8987,75.2161,75.2161,42932.0
2021-06-15 09:40:00,81.57,81.82,81.14,81.29,42748.0,75.253,75.4836,74.8563,74.9946,42748.0
2021-06-15 09:50:00,81.22,81.76,81.15,81.56,37918.0,74.9301,75.4282,74.8655,75.2437,37918.0
2021-06-15 10:00:00,81.6,81.66,81.33,81.48,40004.0,75.2806,75.336,75.0315,75.1699,40004.0
2021-06-15 10:10:00,81.44,81.5,81.2,81.27,28030.0,75.133,75.1884,74.9116,74.9762,28030.0
2021-06-15 10:20:00,81.23,81.4,81.03,81.14,35136.0,74.9393,75.0961,74.7548,74.8563,35136.0
2021-06-15 10:30:00,81.11,81.13,80.88,80.96,26862.0,74.8286,74.847,74.6164,74.6902,26862.0
2021-06-15 10:40:00,80.99,81.12,80.77,80.86,34316.0,74.7179,74.8378,74.5149,74.5979,34316.0
2021-06-15 10:50:00,80.86,81.1,80.85,81.05,30626.0,74.5979,74.8194,74.5887,74.7732,30626.0
2021-06-15 11:00:00,81.01,81.05,80.77,81.05,22728.0,74.7363,74.7732,74.5149,74.7732,22728.0
2021-06-15 11:10:00,81.02,81.17,80.96,81.02,15566.0,74.7456,74.8839,74.6902,74.7456,15566.0
2021-06-15 11:20:00,81.05,81.08,80.72,80.73,29902.0,74.7732,74.8009,74.4688,74.478,29902.0
2021-06-15 11:30:00,80.7,80.7,80.23,80.31,68416.0,74.4503,74.4503,74.0167,74.0905,68416.0
2021-06-15 11:40:00,80.29,80.38,79.76,79.93,98936.0,74.0721,74.1551,73.5831,73.74,98936.0
2021-06-15 11:50:00,79.94,80.11,79.71,80.01,59056.0,73.7492,73.906,73.537,73.8138,59056.0
2021-06-15 12:00:00,80.02,80.12,79.8,80.12,47062.0,73.823,73.9152,73.62,73.9152,47062.0
2021-06-15 12:10:00,80.08,80.14,79.92,80.08,20718.0,73.8783,73.9337,73.7307,73.8783,20718.0
2021-06-15 12:20:00,80.08,80.28,80.08,80.24,23152.0,73.8783,74.0629,73.8783,74.026,23152.0
2021-06-15 12:30:00,80.21,80.25,79.97,79.98,27432.0,73.9983,74.0352,73.7769,73.7861,27432.0
2021-06-15 12:40:00,80.02,80.17,79.87,80.08,26612.0,73.823,73.9614,73.6846,73.8783,26612.0
2021-06-15 12:50:00,80.09,80.23,80.02,80.2,26914.0,73.8876,74.0167,73.823,73.9891,26914.0
2021-06-15 13:00:00,80.21,80.39,80.08,80.33,60254.0,73.9983,74.1643,73.8783,74.109,60254.0
2021-06-15 13:10:00,80.33,80.33,80.13,80.24,14160.0,74.109,74.109,73.9245,74.026,14160.0
2021-06-15 13:20:00,80.25,80.31,80.14,80.28,22784.0,74.0352,74.0905,73.9337,74.0629,22784.0
2021-06-15 13:30:00,80.29,80.31,80.08,80.08,38296.0,74.0721,74.0905,73.8783,73.8783,38296.0
2021-06-15 13:40:00,80.06,80.22,80.06,80.13,28666.0,73.8599,74.0075,73.8599,73.9245,28666.0
2021-06-15 13:50:00,80.15,80.38,80.14,80.3,68748.0,73.9429,74.1551,73.9337,74.0813,68748.0
2021-06-15 14:00:00,80.27,80.43,80.16,80.17,49110.0,74.0536,74.2012,73.9522,73.9614,49110.0
2021-06-15 14:10:00,80.17,80.33,80.14,80.32,32134.0,73.9614,74.109,73.9337,74.0998,32134.0
2021-06-15 14:20:00,80.31,80.46,80.25,80.42,51604.0,74.0905,74.2289,74.0352,74.192,51604.0
2021-06-15 14:30:00,80.44,80.49,80.36,80.39,31530.0,74.2105,74.2566,74.1367,74.1643,31530.0
2021-06-15 14:40:00,80.44,80.44,80.21,80.32,20088.0,74.2105,74.2105,73.9983,74.0998,20088.0
2021-06-15 14:50:00,80.35,80.56,80.27,80.49,51730.0,74.1274,74.3212,74.0536,74.2566,51730.0
2021-06-15 15:00:00,80.51,80.69,80.51,80.63,28440.0,74.275,74.4411,74.275,74.3858,28440.0
2021-06-15 15:10:00,80.63,80.88,80.63,80.88,40054.0,74.3858,74.6164,74.3858,74.6164,40054.0
2021-06-15 15:20:00,80.86,80.86,80.55,80.62,26578.0,74.5979,74.5979,74.3119,74.3765,26578.0
2021-06-15 15:30:00,80.65,80.77,80.57,80.7,34708.0,74.4042,74.5149,74.3304,74.4503,34708.0
2021-06-15 15:40:00,80.71,80.73,80.56,80.61,61930.0,74.4596,74.478,74.3212,74.3673,61930.0
2021-06-15 15:50:00,80.6,80.79,80.5,80.78,180324.0,74.3581,74.5334,74.2658,74.5241,180324.0
2021-06-16 09:30:00,80.81,80.99,80.1,80.45,36882.0,74.5518,74.7179,73.8968,74.2197,36882.0
2021-06-16 09:40:00,80.51,80.51,79.83,80.01,22586.0,74.275,74.275,73.6477,73.8138,22586.0
2021-06-16 09:50:00,79.97,80.22,79.9,80.21,21538.0,73.7769,74.0075,73.7123,73.9983,21538.0
2021-06-16 10:00:00,80.19,80.25,80.04,80.19,14008.0,73.9798,74.0352,73.8414,73.9798,14008.0
2021-06-16 10:10:00,80.17,80.32,80.05,80.15,29992.0,73.9614,74.0998,73.8507,73.9429,29992.0
2021-06-16 10:20:00,80.17,80.17,79.96,80.12,18376.0,73.9614,73.9614,73.7676,73.9152,18376.0
2021-06-16 10:30:00,80.13,80.13,79.59,79.77,35308.0,73.9245,73.9245,73.4263,73.5924,35308.0
2021-06-16 10:40:00,79.77,79.89,79.66,79.67,14014.0,73.5924,73.7031,73.4909,73.5001,14014.0
2021-06-16 10:50:00,79.6,79.75,79.52,79.6,23026.0,73.4355,73.5739,73.3617,73.4355,23026.0
2021-06-16 11:00:00,79.61,79.77,79.52,79.64,29752.0,73.4447,73.5924,73.3617,73.4724,29752.0
2021-06-16 11:10:00,79.61,79.88,79.56,79.88,22834.0,73.4447,73.6938,73.3986,73.6938,22834.0
2021-06-16 11:20:00,79.89,80.15,79.83,80.07,16350.0,73.7031,73.9429,73.6477,73.8691,16350.0
2021-06-16 11:30:00,80.03,80.14,79.97,80.0,13952.0,73.8322,73.9337,73.7769,73.8045,13952.0
2021-06-16 11:40:00,80.02,80.2,80.02,80.05,22590.0,73.823,73.9891,73.823,73.8507,22590.0
2021-06-16 11:50:00,79.99,80.26,79.99,80.2,11834.0,73.7953,74.0444,73.7953,73.9891,11834.0
2021-06-16 12:00:00,80.16,80.31,80.16,80.26,9584.0,73.9522,74.0905,73.9522,74.0444,9584.0
2021-06-16 12:10:00,80.23,80.26,79.88,79.88,15598.0,74.0167,74.0444,73.6938,73.6938,15598.0
2021-06-16 12:20:00,79.86,79.89,79.71,79.71,14842.0,73.6754,73.7031,73.537,73.537,14842.0
2021-06-16 12:30:00,79.7,79.75,79.65,79.67,17736.0,73.5278,73.5739,73.4816,73.5001,17736.0
2021-06-16 12:40:00,79.64,80.0,79.61,79.62,65806.0,73.4724,73.8045,73.4447,73.454,65806.0
2021-06-16 12:50:00,79.63,79.66,79.45,79.49,37070.0,73.4632,73.4909,73.2971,73.334,37070.0
2021-06-16 13:00:00,79.47,79.55,79.31,79.36,30866.0,73.3156,73.3894,73.168,73.2141,30866.0
2021-06-16 13:10:00,79.33,79.54,79.33,79.5,11560.0,73.1864,73.3802,73.1864,73.3433,11560.0
2021-06-16 13:20:00,79.5,79.8,79.38,79.43,33266.0,73.3433,73.62,73.2326,73.2787,33266.0
2021-06-16 13:30:00,79.49,79.53,79.46,79.48,8556.0,73.334,73.3709,73.3064,73.3248,8556.0
2021-06-16 13:40:00,79.48,79.54,79.33,79.34,10398.0,73.3248,73.3802,73.1864,73.1957,10398.0
2021-06-16 13:50:00,79.31,79.54,79.21,79.54,22870.0,73.168,73.3802,73.0757,73.3802,22870.0
2021-06-16 14:00:00,79.44,79.63,79.06,79.6,42836.0,73.2879,73.4632,72.9373,73.4355,42836.0
2021-06-16 14:10:00,79.61,79.75,79.07,79.17,106060.0,73.4447,73.5739,72.9466,73.0388,106060.0
2021-06-16 14:20:00,79.15,79.54,79.11,79.54,33574.0,73.0204,73.3802,72.9835,73.3802,33574.0
2021-06-16 14:30:00,79.5,79.75,79.31,79.62,18890.0,73.3433,73.5739,73.168,73.454,18890.0
2021-06-16 14:40:00,79.64,79.72,79.17,79.25,50508.0,73.4724,73.5462,73.0388,73.1126,50508.0
2021-06-16 14:50:00,79.19,79.32,79.06,79.22,50456.0,73.0573,73.1772,72.9373,73.0849,50456.0
2021-06-16 15:00:00,79.21,79.3,79.1,79.29,57648.0,73.0757,73.1588,72.9742,73.1495,57648.0
2021-06-16 15:10:00,79.29,79.6,79.27,79.6,37202.0,73.1495,73.4355,73.1311,73.4355,37202.0
2021-06-16 15:20:00,79.65,79.89,79.58,79.78,40018.0,73.4816,73.7031,73.4171,73.6016,40018.0
2021-06-16 15:30:00,79.78,80.06,79.6,80.06,63362.0,73.6016,73.8599,73.4355,73.8599,63362.0
2021-06-16 15:40:00,80.06,80.08,79.81,79.93,51418.0,73.8599,73.8783,73.6293,73.74,51418.0
2021-06-16 15:50:00,79.89,79.97,79.83,79.89,109594.0,73.7031,73.7769,73.6477,73.7031,109594.0
2021-06-17 09:30:00,79.17,79.92,79.16,79.92,33312.0,73.0388,73.7307,73.0296,73.7307,33312.0
2021-06-17 09:40:00,79.88,79.88,79.26,79.51,14742.0,73.6938,73.6938,73.1219,73.3525,14742.0
2021-06-17 09:50:00,79.58,79.58,79.24,79.24,15496.0,73.4171,73.4171,73.1034,73.1034,15496.0
2021-06-17 10:00:00,79.25,79.51,79.14,79.17,20536.0,73.1126,73.3525,73.0111,73.0388,20536.0
2021-06-17 10:10:00,79.17,79.38,79.05,79.11,15772.0,73.0388,73.2326,72.9281,72.9835,15772.0
2021-06-17 10:20:00,79.14,79.15,78.65,78.65,29090.0,73.0111,73.0204,72.5591,72.5591,29090.0
2021-06-17 10:30:00,78.58,78.8,78.51,78.63,25230.0,72.4945,72.6975,72.4299,72.5406,25230.0
2021-06-17 10:40:00,78.69,78.99,78.57,78.6,33358.0,72.596,72.8728,72.4853,72.513,33358.0
2021-06-17 10:50:00,78.58,78.8,78.57,78.73,15268.0,72.4945,72.6975,72.4853,72.6329,15268.0
2021-06-17 11:00:00,78.83,79.01,78.61,78.65,15906.0,72.7252,72.8912,72.5222,72.5591,15906.0
2021-06-17 11:10:00,78.71,78.86,78.57,78.67,25180.0,72.6144,72.7528,72.4853,72.5775,25180.0
2021-06-17 11:20:00,78.66,78.67,78.33,78.55,34058.0,72.5683,72.5775,72.2639,72.4668,34058.0
2021-06-17 11:30:00,78.58,78.75,77.81,78.03,25804.0,72.4945,72.6513,71.7841,71.9871,25804.0
2021-06-17 11:40:00,78.09,78.18,77.88,78.04,18422.0,72.0425,72.1255,71.8487,71.9963,18422.0
2021-06-17 11:50:00,77.98,77.98,77.56,77.57,32638.0,71.941,71.941,71.5535,71.5627,32638.0
2021-06-17 12:00:00,77.54,77.71,77.4,77.42,47286.0,71.5351,71.6919,71.4059,71.4243,47286.0
2021-06-17 12:10:00,77.43,77.72,77.33,77.39,47230.0,71.4336,71.7011,71.3413,71.3967,47230.0
2021-06-17 12:20:00,77.42,77.48,77.1,77.34,31068.0,71.4243,71.4797,71.1291,71.3505,31068.0
2021-06-17 12:30:00,77.28,77.73,77.24,77.6,15960.0,71.2952,71.7103,71.2583,71.5904,15960.0
2021-06-17 12:40:00,77.63,77.93,77.52,77.93,15682.0,71.6181,71.8948,71.5166,71.8948,15682.0
2021-06-17 12:50:00,77.89,78.74,77.81,78.63,111316.0,71.8579,72.6421,71.7841,72.5406,111316.0
2021-06-17 13:00:00,78.61,78.79,78.33,78.66,55296.0,72.5222,72.6882,72.2639,72.5683,55296.0
2021-06-17 13:10:00,78.64,78.78,78.61,78.71,12310.0,72.5499,72.679,72.5222,72.6144,12310.0
2021-06-17 13:20:00,78.74,79.0,78.63,78.84,19518.0,72.6421,72.882,72.5406,72.7344,19518.0
2021-06-17 13:30:00,78.82,78.95,78.76,78.78,26402.0,72.7159,72.8359,72.6606,72.679,26402.0
2021-06-17 13:40:00,78.64,78.83,78.64,78.71,19076.0,72.5499,72.7252,72.5499,72.6144,19076.0
2021-06-17 13:50:00,78.72,78.82,78.58,78.82,14026.0,72.6237,72.7159,72.4945,72.7159,14026.0
2021-06-17 14:00:00,78.8,78.8,78.19,78.48,86714.0,72.6975,72.6975,72.1347,72.4023,86714.0
2021-06-17 14:10:00,78.49,78.7,78.49,78.6,15338.0,72.4115,72.6052,72.4115,72.513,15338.0
2021-06-17 14:20:00,78.6,78.6,78.33,78.33,38000.0,72.513,72.513,72.2639,72.2639,38000.0
2021-06-17 14:30:00,78.34,78.5,78.22,78.39,23926.0,72.2731,72.4207,72.1624,72.3192,23926.0
2021-06-17 14:40:00,78.45,78.49,78.27,78.35,13070.0,72.3746,72.4115,72.2085,72.2823,13070.0
2021-06-17 14:50:00,78.38,78.46,78.33,78.33,19620.0,72.31,72.3838,72.2639,72.2639,19620.0
2021-06-17 15:00:00,78.3,78.47,78.23,78.34,15440.0,72.2362,72.393,72.1716,72.2731,15440.0
2021-06-17 15:10:00,78.28,78.49,78.28,78.28,26610.0,72.2177,72.4115,72.2177,72.2177,26610.0
2021-06-17 15:20:00,78.29,78.4,78.17,78.39,40908.0,72.227,72.3285,72.1163,72.3192,40908.0
2021-06-17 15:30:00,78.41,78.48,78.22,78.29,124636.0,72.3377,72.4023,72.1624,72.227,124636.0
2021-06-17 15:40:00,78.3,78.45,78.23,78.23,85308.0,72.2362,72.3746,72.1716,72.1716,85308.0
2021-06-17 15:50:00,78.23,78.31,77.97,78.07,283950.0,72.1716,72.2454,71.9318,72.024,283950.0
2021-06-18 09:30:00,76.65,77.07,76.14,76.61,289520.0,70.714,71.1015,70.2435,70.6771,289520.0
2021-06-18 09:40:00,76.71,76.95,75.92,75.92,71626.0,70.7693,70.9907,70.0405,70.0405,71626.0
2021-06-18 09:50:00,75.9,76.14,75.56,75.7,148280.0,70.0221,70.2435,69.7084,69.8375,148280.0
2021-06-18 10:00:00,75.66,75.91,75.56,75.71,129372.0,69.8006,70.0313,69.7084,69.8468,129372.0
2021-06-18 10:10:00,75.71,75.71,75.08,75.18,91004.0,69.8468,69.8468,69.2656,69.3578,91004.0
2021-06-18 10:20:00,75.2,75.72,75.11,75.4,59956.0,69.3763,69.856,69.2932,69.5608,59956.0
2021-06-18 10:30:00,75.38,75.89,75.22,75.69,56674.0,69.5423,70.0128,69.3947,69.8283,56674.0
2021-06-18 10:40:00,75.62,75.62,75.19,75.38,59874.0,69.7637,69.7637,69.367,69.5423,59874.0
2021-06-18 10:50:00,75.38,75.7,75.28,75.55,52804.0,69.5423,69.8375,69.4501,69.6992,52804.0
2021-06-18 11:00:00,75.54,75.96,75.44,75.78,36200.0,69.6899,70.0774,69.5977,69.9114,36200.0
2021-06-18 11:10:00,75.8,76.03,75.63,75.65,58228.0,69.9298,70.142,69.773,69.7914,58228.0
2021-06-18 11:20:00,75.63,75.77,75.39,75.39,64284.0,69.773,69.9021,69.5516,69.5516,64284.0
2021-06-18 11:30:00,75.42,75.74,75.36,75.74,36494.0,69.5792,69.8745,69.5239,69.8745,36494.0
2021-06-18 11:40:00,75.76,76.01,75.72,75.87,44168.0,69.8929,70.1235,69.856,69.9944,44168.0
2021-06-18 11:50:00,75.89,75.89,75.64,75.67,35678.0,70.0128,70.0128,69.7822,69.8099,35678.0
2021-06-18 12:00:00,75.63,75.77,75.6,75.7,33806.0,69.773,69.9021,69.7453,69.8375,33806.0
2021-06-18 12:10:00,75.7,75.73,75.48,75.64,33330.0,69.8375,69.8652,69.6346,69.7822,33330.0
2021-06-18 12:20:00,75.67,75.8,75.64,75.77,22906.0,69.8099,69.9298,69.7822,69.9021,22906.0
2021-06-18 12:30:00,75.74,75.79,75.42,75.42,36852.0,69.8745,69.9206,69.5792,69.5792,36852.0
2021-06-18 12:40:00,75.44,75.44,75.19,75.44,39242.0,69.5977,69.5977,69.367,69.5977,39242.0
2021-06-18 12:50:00,75.43,75.6,75.35,75.42,47208.0,69.5885,69.7453,69.5147,69.5792,47208.0
2021-06-18 13:00:00,75.4,75.54,75.22,75.49,27212.0,69.5608,69.6899,69.3947,69.6438,27212.0
2021-06-18 13:10:00,75.48,75.63,75.4,75.45,22818.0,69.6346,69.773,69.5608,69.6069,22818.0
2021-06-18 13:20:00,75.47,75.6,75.44,75.56,25988.0,69.6254,69.7453,69.5977,69.7084,25988.0
2021-06-18 13:30:00,75.57,76.01,75.57,75.94,56268.0,69.7176,70.1235,69.7176,70.059,56268.0
2021-06-18 13:40:00,75.95,76.03,75.76,75.84,25896.0,70.0682,70.142,69.8929,69.9667,25896.0
2021-06-18 13:50:00,75.83,75.94,75.66,75.82,49810.0,69.9575,70.059,69.8006,69.9483,49810.0
2021-06-18 14:00:00,75.8,75.92,75.64,75.68,48564.0,69.9298,70.0405,69.7822,69.8191,48564.0
2021-06-18 14:10:00,75.7,75.86,75.67,75.7,15814.0,69.8375,69.9852,69.8099,69.8375,15814.0
2021-06-18 14:20:00,75.78,75.91,75.64,75.78,24244.0,69.9114,70.0313,69.7822,69.9114,24244.0
2021-06-18 14:30:00,75.76,75.77,75.52,75.57,21746.0,69.8929,69.9021,69.6715,69.7176,21746.0
2021-06-18 14:40:00,75.58,75.58,75.32,75.32,42574.0,69.7268,69.7268,69.487,69.487,42574.0
2021-06-18 14:50:00,75.34,75.4,75.09,75.19,43312.0,69.5054,69.5608,69.2748,69.367,43312.0
2021-06-18 15:00:00,75.22,75.25,75.01,75.08,36816.0,69.3947,69.4224,69.201,69.2656,36816.0
2021-06-18 15:10:00,75.08,75.26,75.06,75.16,58558.0,69.2656,69.4316,69.2471,69.3394,58558.0
2021-06-18 15:20:00,75.16,75.57,75.14,75.57,54682.0,69.3394,69.7176,69.3209,69.7176,54682.0
2021-06-18 15:30:00,75.61,75.85,75.45,75.81,98418.0,69.7545,69.9759,69.6069,69.939,98418.0
2021-06-18 15:40:00,75.78,75.82,75.39,75.39,125120.0,69.9114,69.9483,69.5516,69.5516,125120.0
2021-06-18 15:50:00,75.38,75.64,75.33,75.46,266254.0,69.5423,69.7822,69.4962,69.6161,266254.0
2021-06-21 09:30:00,76.08,77.25,76.0,76.99,59118.0,70.1881,71.2675,70.1143,71.0276,59118.0
2021-06-21 09:40:00,76.93,77.28,76.78,77.21,38624.0,70.9723,71.2952,70.8339,71.2306,38624.0
2021-06-21 09:50:00,77.41,77.45,76.75,76.82,15596.0,71.4151,71.452,70.8062,70.8708,15596.0
2021-06-21 10:00:00,76.76,76.99,76.31,76.96,45182.0,70.8155,71.0276,70.4003,71.0,45182.0
2021-06-21 10:10:00,76.93,77.61,76.93,77.48,47410.0,70.9723,71.5996,70.9723,71.4797,47410.0
2021-06-21 10:20:00,77.52,78.12,77.44,77.91,34478.0,71.5166,72.0701,71.4428,71.8764,34478.0
2021-06-21 10:30:00,77.98,78.26,77.76,77.89,29464.0,71.941,72.1993,71.738,71.8579,29464.0
2021-06-21 10:40:00,77.81,78.38,77.8,77.94,48726.0,71.7841,72.31,71.7749,71.9041,48726.0
2021-06-21 10:50:00,77.97,77.97,77.59,77.61,35958.0,71.9318,71.9318,71.5812,71.5996,35958.0
2021-06-21 11:00:00,77.61,77.65,77.38,77.65,32496.0,71.5996,71.6365,71.3874,71.6365,32496.0
2021-06-21 11:10:00,77.69,77.92,77.64,77.81,20122.0,71.6734,71.8856,71.6273,71.7841,20122.0
2021-06-21 11:20:00,77.84,77.97,77.84,77.91,3942.0,71.8118,71.9318,71.8118,71.8764,3942.0
2021-06-21 11:30:00,77.94,78.01,77.82,77.92,18596.0,71.9041,71.9687,71.7934,71.8856,18596.0
2021-06-21 11:40:00,77.97,77.97,77.87,77.96,9802.0,71.9318,71.9318,71.8395,71.9225,9802.0
2021-06-21 11:50:00,77.96,78.0,77.71,77.96,34592.0,71.9225,71.9594,71.6919,71.9225,34592.0
2021-06-21 12:00:00,77.89,78.0,77.74,77.81,14578.0,71.8579,71.9594,71.7196,71.7841,14578.0
2021-06-21 12:10:00,77.78,77.96,77.71,77.9,16494.0,71.7565,71.9225,71.6919,71.8672,16494.0
2021-06-21 12:20:00,77.94,77.99,77.77,77.8,12680.0,71.9041,71.9502,71.7472,71.7749,12680.0
2021-06-21 12:30:00,77.84,77.95,77.77,77.92,12336.0,71.8118,71.9133,71.7472,71.8856,12336.0
2021-06-21 12:40:00,77.9,77.98,77.78,77.83,18306.0,71.8672,71.941,71.7565,71.8026,18306.0
2021-06-21 12:50:00,77.88,77.88,77.57,77.7,19386.0,71.8487,71.8487,71.5627,71.6827,19386.0
2021-06-21 13:00:00,77.63,77.71,77.57,77.59,20248.0,71.6181,71.6919,71.5627,71.5812,20248.0
2021-06-21 13:10:00,77.57,77.6,77.44,77.44,25272.0,71.5627,71.5904,71.4428,71.4428,25272.0
2021-06-21 13:20:00,77.42,77.51,77.34,77.45,29312.0,71.4243,71.5074,71.3505,71.452,29312.0
2021-06-21 13:30:00,77.45,77.66,77.42,77.5,43074.0,71.452,71.6458,71.4243,71.4982,43074.0
2021-06-21 13:40:00,77.58,77.63,77.44,77.45,17346.0,71.572,71.6181,71.4428,71.452,17346.0
2021-06-21 13:50:00,77.48,77.63,77.42,77.63,14106.0,71.4797,71.6181,71.4243,71.6181,14106.0
2021-06-21 14:00:00,77.68,77.86,77.67,77.83,18514.0,71.6642,71.8303,71.655,71.8026,18514.0
2021-06-21 14:10:00,77.82,77.91,77.8,77.85,20600.0,71.7934,71.8764,71.7749,71.821,20600.0
2021-06-21 14:20:00,77.83,77.9,77.75,77.86,21814.0,71.8026,71.8672,71.7288,71.8303,21814.0
2021-06-21 14:30:00,77.89,77.91,77.75,77.84,18678.0,71.8579,71.8764,71.7288,71.8118,18678.0
2021-06-21 14:40:00,77.88,77.91,77.83,77.86,25096.0,71.8487,71.8764,71.8026,71.8303,25096.0
2021-06-21 14:50:00,77.86,77.92,77.83,77.92,33894.0,71.8303,71.8856,71.8026,71.8856,33894.0
2021-06-21 15:00:00,77.88,78.01,77.86,77.93,17210.0,71.8487,71.9687,71.8303,71.8948,17210.0
2021-06-21 15:10:00,77.94,77.94,77.71,77.8,17278.0,71.9041,71.9041,71.6919,71.7749,17278.0
2021-06-21 15:20:00,77.83,77.83,77.58,77.61,24670.0,71.8026,71.8026,71.572,71.5996,24670.0
2021-06-21 15:30:00,77.61,77.73,77.5,77.67,44684.0,71.5996,71.7103,71.4982,71.655,44684.0
2021-06-21 15:40:00,77.7,77.78,77.6,77.78,63968.0,71.6827,71.7565,71.5904,71.7565,63968.0
2021-06-21 15:50:00,77.82,77.92,77.67,77.69,129328.0,71.7934,71.8856,71.655,71.6734,129328.0
2021-06-22 09:30:00,77.4,77.46,76.33,76.54,47178.0,71.4059,71.4612,70.4188,70.6125,47178.0
2021-06-22 09:40:00,76.75,76.88,76.44,76.82,37086.0,70.8062,70.9262,70.5202,70.8708,37086.0
2021-06-22 09:50:00,76.67,76.93,76.24,76.9,39786.0,70.7324,70.9723,70.3357,70.9446,39786.0
2021-06-22 10:00:00,76.96,77.16,76.77,77.0,43838.0,71.0,71.1845,70.8247,71.0369,43838.0
2021-06-22 10:10:00,76.99,77.35,76.9,77.35,47126.0,71.0276,71.3598,70.9446,71.3598,47126.0
2021-06-22 10:20:00,77.33,77.44,76.89,77.03,23576.0,71.3413,71.4428,70.9354,71.0645,23576.0
2021-06-22 10:30:00,77.0,77.29,76.99,77.04,30110.0,71.0369,71.3044,71.0276,71.0738,30110.0
2021-06-22 10:40:00,77.03,77.22,76.9,77.22,17172.0,71.0645,71.2398,70.9446,71.2398,17172.0
2021-06-22 10:50:00,77.21,77.26,77.11,77.11,12322.0,71.2306,71.2767,71.1384,71.1384,12322.0
2021-06-22 11:00:00,77.11,77.3,77.0,77.28,18342.0,71.1384,71.3136,71.0369,71.2952,18342.0
2021-06-22 11:10:00,77.26,77.36,77.23,77.33,16014.0,71.2767,71.369,71.2491,71.3413,16014.0
2021-06-22 11:20:00,77.34,77.39,77.25,77.31,36372.0,71.3505,71.3967,71.2675,71.3229,36372.0
2021-06-22 11:30:00,77.35,77.4,77.29,77.4,10622.0,71.3598,71.4059,71.3044,71.4059,10622.0
2021-06-22 11:40:00,77.37,77.38,77.25,77.3,54476.0,71.3782,71.3874,71.2675,71.3136,54476.0
2021-06-22 11:50:00,77.29,77.54,77.23,77.39,21028.0,71.3044,71.5351,71.2491,71.3967,21028.0
2021-06-22 12:00:00,77.35,77.41,77.25,77.25,36190.0,71.3598,71.4151,71.2675,71.2675,36190.0
2021-06-22 12:10:00,77.25,77.43,77.24,77.35,13096.0,71.2675,71.4336,71.2583,71.3598,13096.0
2021-06-22 12:20:00,77.32,77.33,77.24,77.3,13488.0,71.3321,71.3413,71.2583,71.3136,13488.0
2021-06-22 12:30:00,77.3,77.32,77.07,77.17,28832.0,71.3136,71.3321,71.1015,71.1937,28832.0
2021-06-22 12:40:00,77.17,77.3,77.16,77.25,22302.0,71.1937,71.3136,71.1845,71.2675,22302.0
2021-06-22 12:50:00,77.2,77.27,77.1,77.17,17846.0,71.2214,71.286,71.1291,71.1937,17846.0
2021-06-22 13:00:00,77.14,77.2,77.09,77.2,8156.0,71.166,71.2214,71.1199,71.2214,8156.0
2021-06-22 13:10:00,77.2,77.29,76.95,76.98,19696.0,71.2214,71.3044,70.9907,71.0184,19696.0
2021-06-22 13:20:00,76.97,77.17,76.94,76.98,12698.0,71.0092,71.1937,70.9815,71.0184,12698.0
2021-06-22 13:30:00,77.03,77.09,76.95,76.95,8394.0,71.0645,71.1199,70.9907,70.9907,8394.0
2021-06-22 13:40:00,77.03,77.16,77.0,77.16,7220.0,71.0645,71.1845,71.0369,71.1845,7220.0
2021-06-22 13:50:00,77.16,77.22,77.09,77.22,9542.0,71.1845,71.2398,71.1199,71.2398,9542.0
2021-06-22 14:00:00,77.19,77.29,77.0,77.0,25574.0,71.2122,71.3044,71.0369,71.0369,25574.0
2021-06-22 14:10:00,77.0,77.05,76.92,76.95,39730.0,71.0369,71.083,70.9631,70.9907,39730.0
2021-06-22 14:20:00,76.92,77.08,76.91,77.02,26600.0,70.9631,71.1107,70.9538,71.0553,26600.0
2021-06-22 14:30:00,77.02,77.26,76.95,77.26,16338.0,71.0553,71.2767,70.9907,71.2767,16338.0
2021-06-22 14:40:00,77.25,77.25,77.06,77.09,19254.0,71.2675,71.2675,71.0922,71.1199,19254.0
2021-06-22 14:50:00,77.08,77.14,76.98,77.1,44114.0,71.1107,71.166,71.0184,71.1291,44114.0
2021-06-22 15:00:00,77.08,77.15,77.04,77.06,44262.0,71.1107,71.1753,71.0738,71.0922,44262.0
2021-06-22 15:10:00,77.05,77.53,77.03,77.41,74578.0,71.083,71.5258,71.0645,71.4151,74578.0
2021-06-22 15:20:00,77.42,77.55,77.34,77.46,26852.0,71.4243,71.5443,71.3505,71.4612,26852.0
2021-06-22 15:30:00,77.48,77.59,77.33,77.43,60212.0,71.4797,71.5812,71.3413,71.4336,60212.0
2021-06-22 15:40:00,77.42,77.7,77.42,77.64,63358.0,71.4243,71.6827,71.4243,71.6273,63358.0
2021-06-22 15:50:00,77.7,77.78,77.45,77.55,172030.0,71.6827,71.7565,71.452,71.5443,172030.0
2021-06-23 09:30:00,77.99,78.21,77.7,77.73,24532.0,71.9502,72.1532,71.6827,71.7103,24532.0
2021-06-23 09:40:00,77.92,78.13,77.75,77.91,14650.0,71.8856,72.0794,71.7288,71.8764,14650.0
2021-06-23 09:50:00,77.89,77.96,77.62,77.92,20314.0,71.8579,71.9225,71.6089,71.8856,20314.0
2021-06-23 10:00:00,77.89,78.28,77.66,78.03,11636.0,71.8579,72.2177,71.6458,71.9871,11636.0
2021-06-23 10:10:00,78.03,78.42,77.97,78.36,6800.0,71.9871,72.3469,71.9318,72.2915,6800.0
2021-06-23 10:20:00,78.27,78.48,78.27,78.29,18964.0,72.2085,72.4023,72.2085,72.227,18964.0
2021-06-23 10:30:00,78.3,78.38,78.21,78.34,9964.0,72.2362,72.31,72.1532,72.2731,9964.0
2021-06-23 10:40:00,78.33,78.48,78.32,78.32,17568.0,72.2639,72.4023,72.2546,72.2546,17568.0
2021-06-23 10:50:00,78.36,78.61,78.33,78.58,11304.0,72.2915,72.5222,72.2639,72.4945,11304.0
2021-06-23 11:00:00,78.61,78.61,78.06,78.06,11662.0,72.5222,72.5222,72.0148,72.0148,11662.0
2021-06-23 11:10:00,78.12,78.25,78.08,78.16,7836.0,72.0701,72.1901,72.0332,72.107,7836.0
2021-06-23 11:20:00,78.16,78.2,77.97,77.97,8776.0,72.107,72.1439,71.9318,71.9318,8776.0
2021-06-23 11:30:00,77.89,77.99,77.83,77.83,10524.0,71.8579,71.9502,71.8026,71.8026,10524.0
2021-06-23 11:40:00,77.83,77.98,77.83,77.94,4968.0,71.8026,71.941,71.8026,71.9041,4968.0
2021-06-23 11:50:00,77.89,77.89,77.72,77.77,10678.0,71.8579,71.8579,71.7011,71.7472,10678.0
2021-06-23 12:00:00,77.73,77.98,77.73,77.89,9600.0,71.7103,71.941,71.7103,71.8579,9600.0
2021-06-23 12:10:00,77.9,78.19,77.9,78.13,7994.0,71.8672,72.1347,71.8672,72.0794,7994.0
2021-06-23 12:20:00,78.11,78.38,78.11,78.35,9058.0,72.0609,72.31,72.0609,72.2823,9058.0
2021-06-23 12:30:00,78.36,78.5,78.32,78.38,7338.0,72.2915,72.4207,72.2546,72.31,7338.0
2021-06-23 12:40:00,78.24,78.38,78.24,78.28,6572.0,72.1808,72.31,72.1808,72.2177,6572.0
2021-06-23 12:50:00,78.28,78.62,78.26,78.58,13978.0,72.2177,72.5314,72.1993,72.4945,13978.0
2021-06-23 13:00:00,78.59,78.77,78.54,78.7,10390.0,72.5037,72.6698,72.4576,72.6052,10390.0
2021-06-23 13:10:00,78.69,78.82,78.69,78.8,14848.0,72.596,72.7159,72.596,72.6975,14848.0
2021-06-23 13:20:00,78.83,78.93,78.79,78.85,14816.0,72.7252,72.8174,72.6882,72.7436,14816.0
2021-06-23 13:30:00,78.86,79.0,78.86,78.94,9956.0,72.7528,72.882,72.7528,72.8266,9956.0
2021-06-23 13:40:00,78.94,78.96,78.86,78.95,25004.0,72.8266,72.8451,72.7528,72.8359,25004.0
2021-06-23 13:50:00,78.96,79.03,78.92,79.0,11006.0,72.8451,72.9097,72.8082,72.882,11006.0
2021-06-23 14:00:00,79.02,79.03,78.86,78.89,13716.0,72.9004,72.9097,72.7528,72.7805,13716.0
2021-06-23 14:10:00,78.9,78.97,78.86,78.92,24544.0,72.7897,72.8543,72.7528,72.8082,24544.0
2021-06-23 14:20:00,78.89,78.95,78.86,78.92,12856.0,72.7805,72.8359,72.7528,72.8082,12856.0
2021-06-23 14:30:00,78.89,78.91,78.8,78.83,6612.0,72.7805,72.799,72.6975,72.7252,6612.0
2021-06-23 14:40:00,78.85,78.86,78.76,78.79,20160.0,72.7436,72.7528,72.6606,72.6882,20160.0
2021-06-23 14:50:00,78.79,78.85,78.72,78.72,4212.0,72.6882,72.7436,72.6237,72.6237,4212.0
2021-06-23 15:00:00,78.71,78.78,78.71,78.73,4500.0,72.6144,72.679,72.6144,72.6329,4500.0
2021-06-23 15:10:00,78.79,78.8,78.67,78.79,8032.0,72.6882,72.6975,72.5775,72.6882,8032.0
2021-06-23 15:20:00,78.76,78.9,78.76,78.88,12478.0,72.6606,72.7897,72.6606,72.7713,12478.0
2021-06-23 15:30:00,78.9,79.08,78.88,79.06,54972.0,72.7897,72.9558,72.7713,72.9373,54972.0
2021-06-23 15:40:00,79.07,79.14,79.04,79.07,43872.0,72.9466,73.0111,72.9189,72.9466,43872.0
2021-06-23 15:50:00,79.06,79.07,78.83,78.98,98458.0,72.9373,72.9466,72.7252,72.8635,98458.0
2021-06-24 09:30:00,79.38,79.38,78.86,78.88,26826.0,73.2326,73.2326,72.7528,72.7713,26826.0
2021-06-24 09:40:00,78.76,79.7,78.76,79.5,24988.0,72.6606,73.5278,72.6606,73.3433,24988.0
2021-06-24 09:50:00,79.49,79.52,79.01,79.04,17438.0,73.334,73.3617,72.8912,72.9189,17438.0
2021-06-24 10:00:00,78.99,79.05,78.9,78.94,8342.0,72.8728,72.9281,72.7897,72.8266,8342.0
2021-06-24 10:10:00,78.98,79.19,78.82,79.12,12032.0,72.8635,73.0573,72.7159,72.9927,12032.0
2021-06-24 10:20:00,79.11,79.33,79.1,79.25,6978.0,72.9835,73.1864,72.9742,73.1126,6978.0
2021-06-24 10:30:00,79.28,79.35,79.22,79.29,17858.0,73.1403,73.2049,73.0849,73.1495,17858.0
2021-06-24 10:40:00,79.25,79.32,79.1,79.32,8878.0,73.1126,73.1772,72.9742,73.1772,8878.0
2021-06-24 10:50:00,79.32,79.55,79.22,79.55,21130.0,73.1772,73.3894,73.0849,73.3894,21130.0
2021-06-24 11:00:00,79.61,79.64,79.51,79.51,9218.0,73.4447,73.4724,73.3525,73.3525,9218.0
2021-06-24 11:10:00,79.46,79.55,79.4,79.5,9766.0,73.3064,73.3894,73.251,73.3433,9766.0
2021-06-24 11:20:00,79.49,79.5,79.35,79.42,7132.0,73.334,73.3433,73.2049,73.2695,7132.0
2021-06-24 11:30:00,79.5,79.55,79.32,79.46,9610.0,73.3433,73.3894,73.1772,73.3064,9610.0
2021-06-24 11:40:00,79.39,79.49,79.32,79.46,13004.0,73.2418,73.334,73.1772,73.3064,13004.0
2021-06-24 11:50:00,79.46,79.52,79.39,79.48,10736.0,73.3064,73.3617,73.2418,73.3248,10736.0
2021-06-24 12:00:00,79.46,79.47,79.36,79.36,9154.0,73.3064,73.3156,73.2141,73.2141,9154.0
2021-06-24 12:10:00,79.38,79.41,79.33,79.36,11836.0,73.2326,73.2602,73.1864,73.2141,11836.0
2021-06-24 12:20:00,79.42,79.69,79.42,79.69,18784.0,73.2695,73.5185,73.2695,73.5185,18784.0
2021-06-24 12:30:00,79.67,79.69,79.61,79.68,6188.0,73.5001,73.5185,73.4447,73.5093,6188.0
2021-06-24 12:40:00,79.72,79.83,79.67,79.83,26538.0,73.5462,73.6477,73.5001,73.6477,26538.0
2021-06-24 12:50:00,79.83,79.83,79.66,79.72,5266.0,73.6477,73.6477,73.4909,73.5462,5266.0
2021-06-24 13:00:00,79.75,79.86,79.67,79.74,3600.0,73.5739,73.6754,73.5001,73.5647,3600.0
2021-06-24 13:10:00,79.72,79.83,79.55,79.55,17030.0,73.5462,73.6477,73.3894,73.3894,17030.0
2021-06-24 13:20:00,79.51,79.52,79.42,79.42,9804.0,73.3525,73.3617,73.2695,73.2695,9804.0
2021-06-24 13:30:00,79.41,79.46,79.36,79.4,4874.0,73.2602,73.3064,73.2141,73.251,4874.0
2021-06-24 13:40:00,79.38,79.48,79.22,79.24,11442.0,73.2326,73.3248,73.0849,73.1034,11442.0
2021-06-24 13:50:00,79.17,79.33,79.15,79.26,12476.0,73.0388,73.1864,73.0204,73.1219,12476.0
2021-06-24 14:00:00,79.38,79.38,79.14,79.19,9610.0,73.2326,73.2326,73.0111,73.0573,9610.0
2021-06-24 14:10:00,79.14,79.33,79.14,79.33,10804.0,73.0111,73.1864,73.0111,73.1864,10804.0
2021-06-24 14:20:00,79.32,79.55,79.28,79.55,16442.0,73.1772,73.3894,73.1403,73.3894,16442.0
2021-06-24 14:30:00,79.5,79.52,79.39,79.41,14372.0,73.3433,73.3617,73.2418,73.2602,14372.0
2021-06-24 14:40:00,79.41,79.56,79.36,79.46,22944.0,73.2602,73.3986,73.2141,73.3064,22944.0
2021-06-24 14:50:00,79.47,79.49,79.37,79.39,16308.0,73.3156,73.334,73.2233,73.2418,16308.0
2021-06-24 15:00:00,79.38,79.42,79.27,79.32,19084.0,73.2326,73.2695,73.1311,73.1772,19084.0
2021-06-24 15:10:00,79.3,79.42,79.28,79.29,12442.0,73.1588,73.2695,73.1403,73.1495,12442.0
2021-06-24 15:20:00,79.32,79.32,79.09,79.1,23044.0,73.1772,73.1772,72.965,72.9742,23044.0
2021-06-24 15:30:00,79.13,79.17,79.02,79.05,28354.0,73.0019,73.0388,72.9004,72.9281,28354.0
2021-06-24 15:40:00,79.08,79.24,78.96,79.2,37518.0,72.9558,73.1034,72.8451,73.0665,37518.0
2021-06-24 15:50:00,79.16,79.27,79.07,79.17,102888.0,73.0296,73.1311,72.9466,73.0388,102888.0
2021-06-25 09:30:00,79.64,79.95,79.32,79.83,17504.0,73.4724,73.7584,73.1772,73.6477,17504.0
2021-06-25 09:40:00,79.9,79.9,79.51,79.83,5426.0,73.7123,73.7123,73.3525,73.6477,5426.0
2021-06-25 09:50:00,79.86,80.11,79.66,79.78,37364.0,73.6754,73.906,73.4909,73.6016,37364.0
2021-06-25 10:00:00,79.81,80.42,79.7,80.36,23886.0,73.6293,74.192,73.5278,74.1367,23886.0
2021-06-25 10:10:00,80.38,80.53,80.28,80.33,17988.0,74.1551,74.2935,74.0629,74.109,17988.0
2021-06-25 10:20:00,80.28,80.38,80.11,80.12,8514.0,74.0629,74.1551,73.906,73.9152,8514.0
2021-06-25 10:30:00,80.06,80.06,79.83,79.83,6774.0,73.8599,73.8599,73.6477,73.6477,6774.0
2021-06-25 10:40:00,79.89,80.08,79.87,80.08,13242.0,73.7031,73.8783,73.6846,73.8783,13242.0
2021-06-25 10:50:00,80.11,80.14,79.87,79.99,25066.0,73.906,73.9337,73.6846,73.7953,25066.0
2021-06-25 11:00:00,79.88,80.04,79.85,79.95,19492.0,73.6938,73.8414,73.6662,73.7584,19492.0
2021-06-25 11:10:00,79.92,80.19,79.92,80.08,39082.0,73.7307,73.9798,73.7307,73.8783,39082.0
2021-06-25 11:20:00,80.15,80.5,80.15,80.44,11970.0,73.9429,74.2658,73.9429,74.2105,11970.0
2021-06-25 11:30:00,80.36,80.43,80.22,80.27,9600.0,74.1367,74.2012,74.0075,74.0536,9600.0
2021-06-25 11:40:00,80.26,80.3,80.21,80.27,20860.0,74.0444,74.0813,73.9983,74.0536,20860.0
2021-06-25 11:50:00,80.27,80.36,80.25,80.26,10332.0,74.0536,74.1367,74.0352,74.0444,10332.0
2021-06-25 12:00:00,80.26,80.32,80.21,80.21,6374.0,74.0444,74.0998,73.9983,73.9983,6374.0
2021-06-25 12:10:00,80.17,80.17,79.98,80.06,4820.0,73.9614,73.9614,73.7861,73.8599,4820.0
2021-06-25 12:20:00,80.07,80.11,79.99,80.05,14230.0,73.8691,73.906,73.7953,73.8507,14230.0
2021-06-25 12:30:00,80.04,80.05,79.95,79.96,4350.0,73.8414,73.8507,73.7584,73.7676,4350.0
2021-06-25 12:40:00,79.99,80.02,79.89,79.89,5630.0,73.7953,73.823,73.7031,73.7031,5630.0
2021-06-25 12:50:00,79.88,79.88,79.73,79.76,10816.0,73.6938,73.6938,73.5555,73.5831,10816.0
2021-06-25 13:00:00,79.75,79.76,79.64,79.73,10062.0,73.5739,73.5831,73.4724,73.5555,10062.0
2021-06-25 13:10:00,79.71,79.72,79.54,79.66,11852.0,73.537,73.5462,73.3802,73.4909,11852.0
2021-06-25 13:20:00,79.66,79.66,79.53,79.53,10954.0,73.4909,73.4909,73.3709,73.3709,10954.0
2021-06-25 13:30:00,79.57,79.57,79.5,79.51,7544.0,73.4078,73.4078,73.3433,73.3525,7544.0
2021-06-25 13:40:00,79.48,79.54,79.47,79.48,7574.0,73.3248,73.3802,73.3156,73.3248,7574.0
2021-06-25 13:50:00,79.51,79.73,79.51,79.69,6878.0,73.3525,73.5555,73.3525,73.5185,6878.0
2021-06-25 14:00:00,79.71,79.76,79.65,79.67,3472.0,73.537,73.5831,73.4816,73.5001,3472.0
2021-06-25 14:10:00,79.7,79.7,79.6,79.6,4006.0,73.5278,73.5278,73.4355,73.4355,4006.0
2021-06-25 14:20:00,79.6,79.72,79.6,79.67,5950.0,73.4355,73.5462,73.4355,73.5001,5950.0
2021-06-25 14:30:00,79.61,79.78,79.61,79.75,28144.0,73.4447,73.6016,73.4447,73.5739,28144.0
2021-06-25 14:40:00,79.73,79.75,79.55,79.64,11188.0,73.5555,73.5739,73.3894,73.4724,11188.0
2021-06-25 14:50:00,79.62,79.7,79.54,79.68,11054.0,73.454,73.5278,73.3802,73.5093,11054.0
2021-06-25 15:00:00,79.68,79.76,79.67,79.75,5146.0,73.5093,73.5831,73.5001,73.5739,5146.0
2021-06-25 15:10:00,79.77,79.8,79.71,79.79,8634.0,73.5924,73.62,73.537,73.6108,8634.0
2021-06-25 15:20:00,79.76,79.92,79.73,79.91,12350.0,73.5831,73.7307,73.5555,73.7215,12350.0
2021-06-25 15:30:00,79.89,79.89,79.63,79.63,27138.0,73.7031,73.7031,73.4632,73.4632,27138.0
2021-06-25 15:40:00,79.63,79.64,79.48,79.61,54412.0,73.4632,73.4724,73.3248,73.4447,54412.0
2021-06-25 15:50:00,79.58,79.75,79.52,79.57,140302.0,73.4171,73.5739,73.3617,73.4078,140302.0
2021-06-28 09:30:00,79.52,79.78,79.38,79.63,52988.0,73.3617,73.6016,73.2326,73.4632,52988.0
2021-06-28 09:40:00,79.6,79.98,79.51,79.98,30862.0,73.4355,73.7861,73.3525,73.7861,30862.0
2021-06-28 09:50:00,80.08,80.64,80.03,80.42,14700.0,73.8783,74.395,73.8322,74.192,14700.0
2021-06-28 10:00:00,80.4,80.45,80.13,80.19,21464.0,74.1736,74.2197,73.9245,73.9798,21464.0
2021-06-28 10:10:00,80.1,80.1,79.64,79.78,11786.0,73.8968,73.8968,73.4724,73.6016,11786.0
2021-06-28 10:20:00,79.82,79.95,79.63,79.64,32412.0,73.6385,73.7584,73.4632,73.4724,32412.0
2021-06-28 10:30:00,79.67,79.71,79.33,79.38,24400.0,73.5001,73.537,73.1864,73.2326,24400.0
2021-06-28 10:40:00,79.33,79.57,79.21,79.43,17242.0,73.1864,73.4078,73.0757,73.2787,17242.0
2021-06-28 10:50:00,79.5,79.81,79.46,79.71,23406.0,73.3433,73.6293,73.3064,73.537,23406.0
2021-06-28 11:00:00,79.67,79.74,79.47,79.6,12066.0,73.5001,73.5647,73.3156,73.4355,12066.0
2021-06-28 11:10:00,79.63,79.79,79.6,79.74,14576.0,73.4632,73.6108,73.4355,73.5647,14576.0
2021-06-28 11:20:00,79.77,79.81,79.6,79.69,9324.0,73.5924,73.6293,73.4355,73.5185,9324.0
2021-06-28 11:30:00,79.64,79.7,79.57,79.67,6514.0,73.4724,73.5278,73.4078,73.5001,6514.0
2021-06-28 11:40:00,79.69,79.74,79.58,79.71,9898.0,73.5185,73.5647,73.4171,73.537,9898.0
2021-06-28 11:50:00,79.75,79.82,79.63,79.74,7974.0,73.5739,73.6385,73.4632,73.5647,7974.0
2021-06-28 12:00:00,79.7,79.79,79.56,79.56,10304.0,73.5278,73.6108,73.3986,73.3986,10304.0
2021-06-28 12:10:00,79.63,79.63,79.44,79.49,10654.0,73.4632,73.4632,73.2879,73.334,10654.0
2021-06-28 12:20:00,79.49,79.49,79.24,79.28,7056.0,73.334,73.334,73.1034,73.1403,7056.0
2021-06-28 12:30:00,79.31,79.41,79.3,79.38,6008.0,73.168,73.2602,73.1588,73.2326,6008.0
2021-06-28 12:40:00,79.38,79.4,79.26,79.27,8112.0,73.2326,73.251,73.1219,73.1311,8112.0
2021-06-28 12:50:00,79.3,79.37,79.28,79.29,9066.0,73.1588,73.2233,73.1403,73.1495,9066.0
2021-06-28 13:00:00,79.29,79.29,78.88,78.88,18110.0,73.1495,73.1495,72.7713,72.7713,18110.0
2021-06-28 13:10:00,78.84,78.86,78.72,78.86,6984.0,72.7344,72.7528,72.6237,72.7528,6984.0
2021-06-28 13:20:00,78.87,78.92,78.55,78.64,16350.0,72.7621,72.8082,72.4668,72.5499,16350.0
2021-06-28 13:30:00,78.66,78.86,78.66,78.77,7206.0,72.5683,72.7528,72.5683,72.6698,7206.0
2021-06-28 13:40:00,78.78,78.92,78.77,78.92,5580.0,72.679,72.8082,72.6698,72.8082,5580.0
2021-06-28 13:50:00,78.87,79.04,78.87,78.88,24808.0,72.7621,72.9189,72.7621,72.7713,24808.0
2021-06-28 14:00:00,78.89,79.02,78.83,79.0,7624.0,72.7805,72.9004,72.7252,72.882,7624.0
2021-06-28 14:10:00,79.0,79.19,79.0,79.16,6434.0,72.882,73.0573,72.882,73.0296,6434.0
2021-06-28 14:20:00,79.17,79.46,79.17,79.46,23902.0,73.0388,73.3064,73.0388,73.3064,23902.0
2021-06-28 14:30:00,79.46,79.63,79.35,79.63,26492.0,73.3064,73.4632,73.2049,73.4632,26492.0
2021-06-28 14:40:00,79.6,79.64,79.55,79.58,16800.0,73.4355,73.4724,73.3894,73.4171,16800.0
2021-06-28 14:50:00,79.61,79.66,79.48,79.53,20288.0,73.4447,73.4909,73.3248,73.3709,20288.0
2021-06-28 15:00:00,79.55,79.63,79.51,79.61,29380.0,73.3894,73.4632,73.3525,73.4447,29380.0
2021-06-28 15:10:00,79.6,79.67,79.54,79.63,13934.0,73.4355,73.5001,73.3802,73.4632,13934.0
2021-06-28 15:20:00,79.64,80.1,79.63,80.06,28922.0,73.4724,73.8968,73.4632,73.8599,28922.0
2021-06-28 15:30:00,80.07,80.17,79.96,80.01,36140.0,73.8691,73.9614,73.7676,73.8138,36140.0
2021-06-28 15:40:00,80.02,80.05,79.82,79.86,93894.0,73.823,73.8507,73.6385,73.6754,93894.0
2021-06-28 15:50:00,79.91,79.98,79.73,79.73,141908.0,73.7215,73.7861,73.5555,73.5555,141908.0
2021-06-29 09:30:00,79.95,80.0,79.48,79.58,23410.0,73.7584,73.8045,73.3248,73.4171,23410.0
2021-06-29 09:40:00,79.64,80.08,79.5,79.91,18532.0,73.4724,73.8783,73.3433,73.7215,18532.0
2021-06-29 09:50:00,79.86,80.06,79.85,80.02,14272.0,73.6754,73.8599,73.6662,73.823,14272.0
2021-06-29 10:00:00,80.06,80.15,79.99,80.13,34246.0,73.8599,73.9429,73.7953,73.9245,34246.0
2021-06-29 10:10:00,80.12,80.46,80.11,80.44,9592.0,73.9152,74.2289,73.906,74.2105,9592.0
2021-06-29 10:20:00,80.45,80.92,80.44,80.76,43414.0,74.2197,74.6533,74.2105,74.5057,43414.0
2021-06-29 10:30:00,80.72,81.01,80.72,81.0,41380.0,74.4688,74.7363,74.4688,74.7271,41380.0
2021-06-29 10:40:00,80.97,81.3,80.95,81.27,20588.0,74.6994,75.0039,74.681,74.9762,20588.0
2021-06-29 10:50:00,81.28,81.53,81.08,81.08,18698.0,74.9854,75.2161,74.8009,74.8009,18698.0
2021-06-29 11:00:00,81.1,81.36,81.1,81.26,13652.0,74.8194,75.0592,74.8194,74.967,13652.0
2021-06-29 11:10:00,81.25,81.32,81.11,81.3,10632.0,74.9577,75.0223,74.8286,75.0039,10632.0
2021-06-29 11:20:00,81.42,81.69,81.42,81.43,15356.0,75.1146,75.3637,75.1146,75.1238,15356.0
2021-06-29 11:30:00,81.43,81.43,80.93,81.01,15268.0,75.1238,75.1238,74.6625,74.7363,15268.0
2021-06-29 11:40:00,80.96,80.97,80.56,80.56,14996.0,74.6902,74.6994,74.3212,74.3212,14996.0
2021-06-29 11:50:00,80.64,80.77,80.55,80.77,11426.0,74.395,74.5149,74.3119,74.5149,11426.0
2021-06-29 12:00:00,80.73,80.73,80.29,80.42,26810.0,74.478,74.478,74.0721,74.192,26810.0
2021-06-29 12:10:00,80.54,80.64,80.51,80.57,11216.0,74.3027,74.395,74.275,74.3304,11216.0
2021-06-29 12:20:00,80.6,80.61,80.52,80.58,9212.0,74.3581,74.3673,74.2843,74.3396,9212.0
2021-06-29 12:30:00,80.58,80.61,80.5,80.52,12230.0,74.3396,74.3673,74.2658,74.2843,12230.0
2021-06-29 12:40:00,80.51,80.6,80.46,80.46,14650.0,74.275,74.3581,74.2289,74.2289,14650.0
2021-06-29 12:50:00,80.48,80.6,80.47,80.57,12302.0,74.2474,74.3581,74.2381,74.3304,12302.0
2021-06-29 13:00:00,80.56,80.66,80.5,80.61,10046.0,74.3212,74.4134,74.2658,74.3673,10046.0
2021-06-29 13:10:00,80.63,80.63,80.5,80.52,10726.0,74.3858,74.3858,74.2658,74.2843,10726.0
2021-06-29 13:20:00,80.52,80.67,80.5,80.64,12672.0,74.2843,74.4227,74.2658,74.395,12672.0
2021-06-29 13:30:00,80.64,80.81,80.64,80.76,15568.0,74.395,74.5518,74.395,74.5057,15568.0
2021-06-29 13:40:00,80.76,80.96,80.7,80.85,26906.0,74.5057,74.6902,74.4503,74.5887,26906.0
2021-06-29 13:50:00,80.82,80.94,80.77,80.94,15076.0,74.561,74.6717,74.5149,74.6717,15076.0
2021-06-29 14:00:00,80.92,80.95,80.8,80.89,12980.0,74.6533,74.681,74.5426,74.6256,12980.0
2021-06-29 14:10:00,80.93,81.19,80.87,81.14,29036.0,74.6625,74.9024,74.6072,74.8563,29036.0
2021-06-29 14:20:00,81.08,81.11,80.99,81.02,8000.0,74.8009,74.8286,74.7179,74.7456,8000.0
2021-06-29 14:30:00,80.99,81.05,80.76,80.76,11556.0,74.7179,74.7732,74.5057,74.5057,11556.0
2021-06-29 14:40:00,80.77,80.89,80.71,80.84,17690.0,74.5149,74.6256,74.4596,74.5795,17690.0
2021-06-29 14:50:00,80.83,80.91,80.7,80.89,11296.0,74.5703,74.6441,74.4503,74.6256,11296.0
2021-06-29 15:00:00,80.91,80.94,80.83,80.89,28366.0,74.6441,74.6717,74.5703,74.6256,28366.0
2021-06-29 15:10:00,80.88,81.06,80.86,80.87,14254.0,74.6164,74.7825,74.5979,74.6072,14254.0
2021-06-29 15:20:00,80.86,80.92,80.84,80.86,15082.0,74.5979,74.6533,74.5795,74.5979,15082.0
2021-06-29 15:30:00,80.83,80.88,80.76,80.83,18982.0,74.5703,74.6164,74.5057,74.5703,18982.0
2021-06-29 15:40:00,80.81,80.82,80.57,80.57,28012.0,74.5518,74.561,74.3304,74.3304,28012.0
2021-06-29 15:50:00,80.57,80.69,80.5,80.63,112684.0,74.3304,74.4411,74.2658,74.3858,112684.0
2021-06-30 09:30:00,80.1,81.28,80.01,81.28,23550.0,73.8968,74.9854,73.8138,74.9854,23550.0
2021-06-30 09:40:00,81.36,81.36,81.05,81.32,75876.0,75.0592,75.0592,74.7732,75.0223,75876.0
2021-06-30 09:50:00,81.32,81.4,81.11,81.31,25498.0,75.0223,75.0961,74.8286,75.0131,25498.0
2021-06-30 10:00:00,81.4,81.83,81.25,81.25,26030.0,75.0961,75.4928,74.9577,74.9577,26030.0
2021-06-30 10:10:00,81.24,81.31,80.73,81.02,15124.0,74.9485,75.0131,74.478,74.7456,15124.0
2021-06-30 10:20:00,81.01,81.17,80.91,80.98,16252.0,74.7363,74.8839,74.6441,74.7086,16252.0
2021-06-30 10:30:00,80.96,81.17,80.76,80.82,18020.0,74.6902,74.8839,74.5057,74.561,18020.0
2021-06-30 10:40:00,80.79,80.92,80.77,80.92,14476.0,74.5334,74.6533,74.5149,74.6533,14476.0
2021-06-30 10:50:00,80.91,80.92,80.44,80.47,13672.0,74.6441,74.6533,74.2105,74.2381,13672.0
2021-06-30 11:00:00,80.41,80.66,80.28,80.57,11882.0,74.1828,74.4134,74.0629,74.3304,11882.0
2021-06-30 11:10:00,80.64,80.64,80.4,80.54,30398.0,74.395,74.395,74.1736,74.3027,30398.0
2021-06-30 11:20:00,80.52,80.63,80.5,80.56,12354.0,74.2843,74.3858,74.2658,74.3212,12354.0
2021-06-30 11:30:00,80.62,80.68,80.57,80.59,8664.0,74.3765,74.4319,74.3304,74.3489,8664.0
2021-06-30 11:40:00,80.56,80.66,80.54,80.58,22886.0,74.3212,74.4134,74.3027,74.3396,22886.0
2021-06-30 11:50:00,80.63,80.63,80.42,80.53,19686.0,74.3858,74.3858,74.192,74.2935,19686.0
2021-06-30 12:00:00,80.54,80.69,80.41,80.41,17924.0,74.3027,74.4411,74.1828,74.1828,17924.0
2021-06-30 12:10:00,80.46,80.46,80.05,80.05,22632.0,74.2289,74.2289,73.8507,73.8507,22632.0
2021-06-30 12:20:00,80.08,80.14,79.95,80.11,21456.0,73.8783,73.9337,73.7584,73.906,21456.0
2021-06-30 12:30:00,80.04,80.19,79.98,80.01,12142.0,73.8414,73.9798,73.7861,73.8138,12142.0
2021-06-30 12:40:00,80.01,80.09,79.95,79.97,23180.0,73.8138,73.8876,73.7584,73.7769,23180.0
2021-06-30 12:50:00,79.99,80.01,79.77,79.96,17134.0,73.7953,73.8138,73.5924,73.7676,17134.0
2021-06-30 13:00:00,79.96,80.06,79.94,80.01,27008.0,73.7676,73.8599,73.7492,73.8138,27008.0
2021-06-30 13:10:00,80.01,80.01,79.86,79.92,11028.0,73.8138,73.8138,73.6754,73.7307,11028.0
2021-06-30 13:20:00,79.91,79.98,79.8,79.95,20380.0,73.7215,73.7861,73.62,73.7584,20380.0
2021-06-30 13:30:00,79.96,80.01,79.68,79.8,25626.0,73.7676,73.8138,73.5093,73.62,25626.0
2021-06-30 13:40:00,79.84,79.84,79.63,79.74,14576.0,73.6569,73.6569,73.4632,73.5647,14576.0
2021-06-30 13:50:00,79.81,79.85,79.71,79.83,12156.0,73.6293,73.6662,73.537,73.6477,12156.0
2021-06-30 14:00:00,79.83,79.98,79.76,79.81,18782.0,73.6477,73.7861,73.5831,73.6293,18782.0
2021-06-30 14:10:00,79.81,79.99,79.81,79.86,19218.0,73.6293,73.7953,73.6293,73.6754,19218.0
2021-06-30 14:20:00,79.89,80.0,79.85,79.92,20464.0,73.7031,73.8045,73.6662,73.7307,20464.0
2021-06-30 14:30:00,79.94,79.99,79.87,79.96,19174.0,73.7492,73.7953,73.6846,73.7676,19174.0
2021-06-30 14:40:00,79.94,80.05,79.85,79.85,73310.0,73.7492,73.8507,73.6662,73.6662,73310.0
2021-06-30 14:50:00,79.85,79.98,79.83,79.94,16018.0,73.6662,73.7861,73.6477,73.7492,16018.0
2021-06-30 15:00:00,79.97,80.0,79.83,79.92,15708.0,73.7769,73.8045,73.6477,73.7307,15708.0
2021-06-30 15:10:00,79.95,79.99,79.88,79.88,11792.0,73.7584,73.7953,73.6938,73.6938,11792.0
2021-06-30 15:20:00,79.91,80.1,79.91,80.06,9628.0,73.7215,73.8968,73.7215,73.8599,9628.0
2021-06-30 15:30:00,80.05,80.08,79.86,80.01,31398.0,73.8507,73.8783,73.6754,73.8138,31398.0
2021-06-30 15:40:00,79.98,80.03,79.82,79.85,41494.0,73.7861,73.8322,73.6385,73.6662,41494.0
2021-06-30 15:50:00,79.86,79.9,79.73,79.8,160680.0,73.6754,73.7123,73.5555,73.62,160680.0
2021-07-01 09:30:00,80.5,81.01,80.01,80.14,36578.0,74.2658,74.7363,73.8138,73.9337,36578.0
2021-07-01 09:40:00,80.11,80.5,79.8,80.47,15380.0,73.906,74.2658,73.62,74.2381,15380.0
2021-07-01 09:50:00,80.48,80.5,79.96,79.96,37834.0,74.2474,74.2658,73.7676,73.7676,37834.0
2021-07-01 10:00:00,80.07,80.6,79.93,80.4,59398.0,73.8691,74.3581,73.74,74.1736,59398.0
2021-07-01 10:10:00,80.37,80.63,80.26,80.61,81038.0,74.1459,74.3858,74.0444,74.3673,81038.0
2021-07-01 10:20:00,80.66,80.71,80.08,80.28,46376.0,74.4134,74.4596,73.8783,74.0629,46376.0
2021-07-01 10:30:00,80.3,80.38,80.06,80.21,27070.0,74.0813,74.1551,73.8599,73.9983,27070.0
2021-07-01 10:40:00,80.17,80.37,80.11,80.16,15100.0,73.9614,74.1459,73.906,73.9522,15100.0
2021-07-01 10:50:00,80.16,80.21,79.83,79.83,14376.0,73.9522,73.9983,73.6477,73.6477,14376.0
2021-07-01 11:00:00,79.86,80.03,79.68,79.99,19924.0,73.6754,73.8322,73.5093,73.7953,19924.0
2021-07-01 11:10:00,79.95,80.0,79.51,79.53,31016.0,73.7584,73.8045,73.3525,73.3709,31016.0
2021-07-01 11:20:00,79.51,79.69,79.48,79.63,15982.0,73.3525,73.5185,73.3248,73.4632,15982.0
2021-07-01 11:30:00,79.63,79.88,79.57,79.79,9638.0,73.4632,73.6938,73.4078,73.6108,9638.0
2021-07-01 11:40:00,79.75,79.88,79.71,79.75,8704.0,73.5739,73.6938,73.537,73.5739,8704.0
2021-07-01 11:50:00,79.8,79.92,79.75,79.81,19708.0,73.62,73.7307,73.5739,73.6293,19708.0
2021-07-01 12:00:00,79.8,79.87,79.71,79.87,9458.0,73.62,73.6846,73.537,73.6846,9458.0
2021-07-01 12:10:00,79.88,79.95,79.8,79.91,10888.0,73.6938,73.7584,73.62,73.7215,10888.0
2021-07-01 12:20:00,79.91,79.91,79.76,79.8,17910.0,73.7215,73.7215,73.5831,73.62,17910.0
2021-07-01 12:30:00,79.85,79.94,79.83,79.83,8040.0,73.6662,73.7492,73.6477,73.6477,8040.0
2021-07-01 12:40:00,79.8,79.94,79.64,79.64,13124.0,73.62,73.7492,73.4724,73.4724,13124.0
2021-07-01 12:50:00,79.67,79.72,79.58,79.63,8200.0,73.5001,73.5462,73.4171,73.4632,8200.0
2021-07-01 13:00:00,79.61,79.83,79.59,79.82,9088.0,73.4447,73.6477,73.4263,73.6385,9088.0
2021-07-01 13:10:00,79.82,79.87,79.75,79.76,11952.0,73.6385,73.6846,73.5739,73.5831,11952.0
2021-07-01 13:20:00,79.78,79.97,79.77,79.89,9404.0,73.6016,73.7769,73.5924,73.7031,9404.0
2021-07-01 13:30:00,79.91,80.1,79.9,79.98,10970.0,73.7215,73.8968,73.7123,73.7861,10970.0
2021-07-01 13:40:00,79.94,80.0,79.8,79.88,27900.0,73.7492,73.8045,73.62,73.6938,27900.0
2021-07-01 13:50:00,79.9,79.91,79.77,79.82,13874.0,73.7123,73.7215,73.5924,73.6385,13874.0
2021-07-01 14:00:00,79.85,79.93,79.82,79.92,9182.0,73.6662,73.74,73.6385,73.7307,9182.0
2021-07-01 14:10:00,79.89,79.89,79.72,79.77,17762.0,73.7031,73.7031,73.5462,73.5924,17762.0
2021-07-01 14:20:00,79.74,79.87,79.71,79.83,17272.0,73.5647,73.6846,73.537,73.6477,17272.0
2021-07-01 14:30:00,79.86,79.94,79.79,79.94,20984.0,73.6754,73.7492,73.6108,73.7492,20984.0
2021-07-01 14:40:00,79.92,80.03,79.88,79.96,27492.0,73.7307,73.8322,73.6938,73.7676,27492.0
2021-07-01 14:50:00,79.97,80.0,79.89,79.96,27098.0,73.7769,73.8045,73.7031,73.7676,27098.0
2021-07-01 15:00:00,79.95,80.19,79.95,80.14,28968.0,73.7584,73.9798,73.7584,73.9337,28968.0
2021-07-01 15:10:00,80.17,80.3,80.04,80.12,46176.0,73.9614,74.0813,73.8414,73.9152,46176.0
2021-07-01 15:20:00,80.19,80.39,80.16,80.28,22424.0,73.9798,74.1643,73.9522,74.0629,22424.0
2021-07-01 15:30:00,80.32,80.45,80.24,80.45,26916.0,74.0998,74.2197,74.026,74.2197,26916.0
2021-07-01 15:40:00,80.41,80.41,80.23,80.27,33284.0,74.1828,74.1828,74.0167,74.0536,33284.0
2021-07-01 15:50:00,80.28,80.29,80.05,80.14,140334.0,74.0629,74.0721,73.8507,73.9337,140334.0
2021-07-02 09:30:00,80.3,80.62,79.87,80.1,24098.0,74.0813,74.3765,73.6846,73.8968,24098.0
2021-07-02 09:40:00,80.2,80.3,80.01,80.02,6442.0,73.9891,74.0813,73.8138,73.823,6442.0
2021-07-02 09:50:00,80.01,80.01,79.41,79.41,17856.0,73.8138,73.8138,73.2602,73.2602,17856.0
2021-07-02 10:00:00,79.5,79.79,79.48,79.67,19840.0,73.3433,73.6108,73.3248,73.5001,19840.0
2021-07-02 10:10:00,79.68,79.72,79.55,79.67,11318.0,73.5093,73.5462,73.3894,73.5001,11318.0
2021-07-02 10:20:00,79.64,79.99,79.6,79.93,10556.0,73.4724,73.7953,73.4355,73.74,10556.0
2021-07-02 10:30:00,79.98,80.04,79.91,79.96,7280.0,73.7861,73.8414,73.7215,73.7676,7280.0
2021-07-02 10:40:00,80.0,80.07,79.83,80.01,9048.0,73.8045,73.8691,73.6477,73.8138,9048.0
2021-07-02 10:50:00,80.02,80.02,79.75,79.76,10334.0,73.823,73.823,73.5739,73.5831,10334.0
2021-07-02 11:00:00,79.77,79.81,79.58,79.72,9960.0,73.5924,73.6293,73.4171,73.5462,9960.0
2021-07-02 11:10:00,79.75,79.91,79.75,79.85,9430.0,73.5739,73.7215,73.5739,73.6662,9430.0
2021-07-02 11:20:00,79.92,79.94,79.74,79.92,9080.0,73.7307,73.7492,73.5647,73.7307,9080.0
2021-07-02 11:30:00,79.86,79.95,79.85,79.92,16242.0,73.6754,73.7584,73.6662,73.7307,16242.0
2021-07-02 11:40:00,79.91,80.14,79.9,80.1,10458.0,73.7215,73.9337,73.7123,73.8968,10458.0
2021-07-02 11:50:00,80.08,80.16,80.02,80.16,8640.0,73.8783,73.9522,73.823,73.9522,8640.0
2021-07-02 12:00:00,80.21,80.3,80.16,80.3,7000.0,73.9983,74.0813,73.9522,74.0813,7000.0
2021-07-02 12:10:00,80.27,80.3,80.12,80.22,14866.0,74.0536,74.0813,73.9152,74.0075,14866.0
2021-07-02 12:20:00,80.19,80.39,80.18,80.36,21506.0,73.9798,74.1643,73.9706,74.1367,21506.0
2021-07-02 12:30:00,80.38,80.49,80.33,80.42,8000.0,74.1551,74.2566,74.109,74.192,8000.0
2021-07-02 12:40:00,80.43,80.49,80.39,80.45,9956.0,74.2012,74.2566,74.1643,74.2197,9956.0
2021-07-02 12:50:00,80.46,80.57,80.41,80.52,16992.0,74.2289,74.3304,74.1828,74.2843,16992.0
2021-07-02 13:00:00,80.48,80.62,80.46,80.5,8002.0,74.2474,74.3765,74.2289,74.2658,8002.0
2021-07-02 13:10:00,80.47,80.47,80.35,80.4,6600.0,74.2381,74.2381,74.1274,74.1736,6600.0
2021-07-02 13:20:00,80.38,80.49,80.32,80.4,8508.0,74.1551,74.2566,74.0998,74.1736,8508.0
2021-07-02 13:30:00,80.42,80.5,80.33,80.5,11468.0,74.192,74.2658,74.109,74.2658,11468.0
2021-07-02 13:40:00,80.45,80.47,80.31,80.32,5034.0,74.2197,74.2381,74.0905,74.0998,5034.0
2021-07-02 13:50:00,80.31,80.45,80.2,80.36,31974.0,74.0905,74.2197,73.9891,74.1367,31974.0
2021-07-02 14:00:00,80.32,80.45,80.29,80.39,9292.0,74.0998,74.2197,74.0721,74.1643,9292.0
2021-07-02 14:10:00,80.42,80.57,80.42,80.53,13326.0,74.192,74.3304,74.192,74.2935,13326.0
2021-07-02 14:20:00,80.51,80.56,80.47,80.54,8258.0,74.275,74.3212,74.2381,74.3027,8258.0
2021-07-02 14:30:00,80.52,80.53,80.45,80.5,17712.0,74.2843,74.2935,74.2197,74.2658,17712.0
2021-07-02 14:40:00,80.54,80.8,80.53,80.76,31306.0,74.3027,74.5426,74.2935,74.5057,31306.0
2021-07-02 14:50:00,80.78,80.78,80.66,80.7,9482.0,74.5241,74.5241,74.4134,74.4503,9482.0
2021-07-02 15:00:00,80.67,80.73,80.63,80.64,11380.0,74.4227,74.478,74.3858,74.395,11380.0
2021-07-02 15:10:00,80.62,80.81,80.62,80.78,25880.0,74.3765,74.5518,74.3765,74.5241,25880.0
2021-07-02 15:20:00,80.8,80.83,80.71,80.81,19920.0,74.5426,74.5703,74.4596,74.5518,19920.0
2021-07-02 15:30:00,80.8,80.86,80.71,80.75,19370.0,74.5426,74.5979,74.4596,74.4965,19370.0
2021-07-02 15:40:00,80.75,80.76,80.56,80.69,27470.0,74.4965,74.5057,74.3212,74.4411,27470.0
2021-07-02 15:50:00,80.68,80.82,80.62,80.8,86956.0,74.4319,74.561,74.3765,74.5426,86956.0
2021-07-06 09:30:00,81.36,81.61,80.79,81.31,60706.0,75.0592,75.2899,74.5334,75.0131,60706.0
2021-07-06 09:40:00,81.48,81.5,81.0,81.25,25638.0,75.1699,75.1884,74.7271,74.9577,25638.0
2021-07-06 09:50:00,81.22,81.22,80.81,81.03,49946.0,74.9301,74.9301,74.5518,74.7548,49946.0
2021-07-06 10:00:00,81.03,81.06,80.38,80.38,27890.0,74.7548,74.7825,74.1551,74.1551,27890.0
2021-07-06 10:10:00,80.39,80.42,79.93,80.02,35180.0,74.1643,74.192,73.74,73.823,35180.0
2021-07-06 10:20:00,79.94,80.11,79.81,79.99,14988.0,73.7492,73.906,73.6293,73.7953,14988.0
2021-07-06 10:30:00,79.98,79.99,79.49,79.64,20516.0,73.7861,73.7953,73.334,73.4724,20516.0
2021-07-06 10:40:00,79.6,79.61,79.31,79.42,16614.0,73.4355,73.4447,73.168,73.2695,16614.0
2021-07-06 10:50:00,79.35,79.41,78.91,79.17,28158.0,73.2049,73.2602,72.799,73.0388,28158.0
2021-07-06 11:00:00,79.14,79.18,78.9,78.98,24326.0,73.0111,73.048,72.7897,72.8635,24326.0
2021-07-06 11:10:00,78.95,78.98,78.66,78.7,41214.0,72.8359,72.8635,72.5683,72.6052,41214.0
2021-07-06 11:20:00,78.62,78.76,78.58,78.64,50600.0,72.5314,72.6606,72.4945,72.5499,50600.0
2021-07-06 11:30:00,78.62,79.28,78.61,79.16,34518.0,72.5314,73.1403,72.5222,73.0296,34518.0
2021-07-06 11:40:00,79.13,79.22,79.08,79.11,17042.0,73.0019,73.0849,72.9558,72.9835,17042.0
2021-07-06 11:50:00,79.15,79.17,78.97,79.14,13054.0,73.0204,73.0388,72.8543,73.0111,13054.0
2021-07-06 12:00:00,79.17,79.23,79.0,79.0,11462.0,73.0388,73.0942,72.882,72.882,11462.0
2021-07-06 12:10:00,79.02,79.45,79.0,79.28,13774.0,72.9004,73.2971,72.882,73.1403,13774.0
2021-07-06 12:20:00,79.27,79.28,79.07,79.13,15872.0,73.1311,73.1403,72.9466,73.0019,15872.0
2021-07-06 12:30:00,79.09,79.29,79.0,79.21,17270.0,72.965,73.1495,72.882,73.0757,17270.0
2021-07-06 12:40:00,79.21,79.52,79.11,79.52,15192.0,73.0757,73.3617,72.9835,73.3617,15192.0
2021-07-06 12:50:00,79.63,79.73,79.56,79.69,11284.0,73.4632,73.5555,73.3986,73.5185,11284.0
2021-07-06 13:00:00,79.68,79.7,79.57,79.57,7294.0,73.5093,73.5278,73.4078,73.4078,7294.0
2021-07-06 13:10:00,79.54,79.88,79.53,79.88,15792.0,73.3802,73.6938,73.3709,73.6938,15792.0
2021-07-06 13:20:00,79.89,79.92,79.82,79.92,7666.0,73.7031,73.7307,73.6385,73.7307,7666.0
2021-07-06 13:30:00,79.94,79.99,79.9,79.97,10952.0,73.7492,73.7953,73.7123,73.7769,10952.0
2021-07-06 13:40:00,79.95,80.07,79.94,80.03,15264.0,73.7584,73.8691,73.7492,73.8322,15264.0
2021-07-06 13:50:00,80.05,80.2,80.05,80.06,12644.0,73.8507,73.9891,73.8507,73.8599,12644.0
2021-07-06 14:00:00,80.08,80.16,80.05,80.11,7642.0,73.8783,73.9522,73.8507,73.906,7642.0
2021-07-06 14:10:00,80.17,80.28,80.07,80.27,11210.0,73.9614,74.0629,73.8691,74.0536,11210.0
2021-07-06 14:20:00,80.28,80.37,80.24,80.33,10714.0,74.0629,74.1459,74.026,74.109,10714.0
2021-07-06 14:30:00,80.42,80.42,80.2,80.24,7810.0,74.192,74.192,73.9891,74.026,7810.0
2021-07-06 14:40:00,80.22,80.49,80.19,80.44,15494.0,74.0075,74.2566,73.9798,74.2105,15494.0
2021-07-06 14:50:00,80.49,80.49,80.36,80.41,11578.0,74.2566,74.2566,74.1367,74.1828,11578.0
2021-07-06 15:00:00,80.41,80.46,80.34,80.37,7376.0,74.1828,74.2289,74.1182,74.1459,7376.0
2021-07-06 15:10:00,80.41,80.58,80.38,80.58,9440.0,74.1828,74.3396,74.1551,74.3396,9440.0
2021-07-06 15:20:00,80.54,80.59,80.45,80.59,13144.0,74.3027,74.3489,74.2197,74.3489,13144.0
2021-07-06 15:30:00,80.55,80.72,80.47,80.64,59360.0,74.3119,74.4688,74.2381,74.395,59360.0
2021-07-06 15:40:00,80.67,80.71,80.46,80.5,46332.0,74.4227,74.4596,74.2289,74.2658,46332.0
2021-07-06 15:50:00,80.5,80.73,80.4,80.65,151906.0,74.2658,74.478,74.1736,74.4042,151906.0
2021-07-07 09:30:00,80.55,81.4,80.21,80.95,24456.0,74.3119,75.0961,73.9983,74.681,24456.0
2021-07-07 09:40:00,80.87,81.45,80.81,81.05,26244.0,74.6072,75.1422,74.5518,74.7732,26244.0
2021-07-07 09:50:00,80.89,81.17,80.51,80.54,15558.0,74.6256,74.8839,74.275,74.3027,15558.0
2021-07-07 10:00:00,80.53,80.71,80.31,80.63,17082.0,74.2935,74.4596,74.0905,74.3858,17082.0
2021-07-07 10:10:00,80.63,81.09,80.56,81.06,19132.0,74.3858,74.8101,74.3212,74.7825,19132.0
2021-07-07 10:20:00,81.05,81.2,80.83,81.03,15654.0,74.7732,74.9116,74.5703,74.7548,15654.0
2021-07-07 10:30:00,80.97,81.27,80.89,81.09,33444.0,74.6994,74.9762,74.6256,74.8101,33444.0
2021-07-07 10:40:00,81.09,81.32,80.86,81.26,10776.0,74.8101,75.0223,74.5979,74.967,10776.0
2021-07-07 10:50:00,81.26,82.33,81.25,82.11,56836.0,74.967,75.9541,74.9577,75.7511,56836.0
2021-07-07 11:00:00,82.11,82.25,81.96,81.99,33998.0,75.7511,75.8803,75.6128,75.6404,33998.0
2021-07-07 11:10:00,82.0,82.36,81.99,82.36,24338.0,75.6497,75.9818,75.6404,75.9818,24338.0
2021-07-07 11:20:00,82.32,82.41,82.05,82.33,23028.0,75.9449,76.0279,75.6958,75.9541,23028.0
2021-07-07 11:30:00,82.41,82.95,82.39,82.95,31440.0,76.0279,76.5261,76.0095,76.5261,31440.0
2021-07-07 11:40:00,82.88,82.95,82.54,82.65,18066.0,76.4615,76.5261,76.1478,76.2493,18066.0
2021-07-07 11:50:00,82.66,82.66,82.43,82.62,17882.0,76.2585,76.2585,76.0464,76.2216,17882.0
2021-07-07 12:00:00,82.58,82.72,82.53,82.6,12040.0,76.1847,76.3139,76.1386,76.2032,12040.0
2021-07-07 12:10:00,82.55,82.73,82.47,82.54,17618.0,76.1571,76.3231,76.0833,76.1478,17618.0
2021-07-07 12:20:00,82.57,82.75,82.51,82.73,10866.0,76.1755,76.3416,76.1202,76.3231,10866.0
2021-07-07 12:30:00,82.75,82.94,82.74,82.9,14214.0,76.3416,76.5169,76.3323,76.48,14214.0
2021-07-07 12:40:00,82.92,82.92,82.42,82.44,18748.0,76.4984,76.4984,76.0371,76.0556,18748.0
2021-07-07 12:50:00,82.5,82.57,82.23,82.24,19858.0,76.1109,76.1755,75.8618,75.8711,19858.0
2021-07-07 13:00:00,82.29,82.39,82.22,82.25,18042.0,75.9172,76.0095,75.8526,75.8803,18042.0
2021-07-07 13:10:00,82.24,82.27,82.17,82.24,9292.0,75.8711,75.8987,75.8065,75.8711,9292.0
2021-07-07 13:20:00,82.18,82.21,82.02,82.21,11074.0,75.8157,75.8434,75.6681,75.8434,11074.0
2021-07-07 13:30:00,82.2,82.44,82.11,82.39,12908.0,75.8342,76.0556,75.7511,76.0095,12908.0
2021-07-07 13:40:00,82.36,82.41,82.22,82.38,10112.0,75.9818,76.0279,75.8526,76.0002,10112.0
2021-07-07 13:50:00,82.43,82.44,82.2,82.2,6538.0,76.0464,76.0556,75.8342,75.8342,6538.0
2021-07-07 14:00:00,82.23,82.38,82.17,82.32,11540.0,75.8618,76.0002,75.8065,75.9449,11540.0
2021-07-07 14:10:00,82.33,82.36,82.08,82.15,30336.0,75.9541,75.9818,75.7235,75.788,30336.0
2021-07-07 14:20:00,82.17,82.17,81.95,82.05,21894.0,75.8065,75.8065,75.6035,75.6958,21894.0
2021-07-07 14:30:00,82.0,82.02,81.86,81.9,39196.0,75.6497,75.6681,75.5205,75.5574,39196.0
2021-07-07 14:40:00,81.91,82.14,81.91,82.08,17138.0,75.5666,75.7788,75.5666,75.7235,17138.0
2021-07-07 14:50:00,82.11,82.29,82.06,82.19,20220.0,75.7511,75.9172,75.705,75.8249,20220.0
2021-07-07 15:00:00,82.18,82.35,82.18,82.32,10716.0,75.8157,75.9726,75.8157,75.9449,10716.0
2021-07-07 15:10:00,82.33,82.45,82.29,82.42,13588.0,75.9541,76.0648,75.9172,76.0371,13588.0
2021-07-07 15:20:00,82.41,82.51,82.32,82.36,21250.0,76.0279,76.1202,75.9449,75.9818,21250.0
2021-07-07 15:30:00,82.36,82.37,81.98,82.08,19488.0,75.9818,75.991,75.6312,75.7235,19488.0
2021-07-07 15:40:00,82.08,82.08,81.96,81.99,28242.0,75.7235,75.7235,75.6128,75.6404,28242.0
2021-07-07 15:50:00,82.01,82.01,81.73,81.78,102924.0,75.6589,75.6589,75.4006,75.4467,102924.0
2021-07-08 09:30:00,79.98,80.39,79.26,79.26,41902.0,73.7861,74.1643,73.1219,73.1219,41902.0
2021-07-08 09:40:00,79.26,79.74,78.88,79.67,47332.0,73.1219,73.5647,72.7713,73.5001,47332.0
2021-07-08 09:50:00,79.66,80.34,79.5,80.04,37542.0,73.4909,74.1182,73.3433,73.8414,37542.0
2021-07-08 10:00:00,80.12,80.37,79.52,80.17,17474.0,73.9152,74.1459,73.3617,73.9614,17474.0
2021-07-08 10:10:00,80.24,80.47,80.03,80.39,21362.0,74.026,74.2381,73.8322,74.1643,21362.0
2021-07-08 10:20:00,80.45,80.47,80.11,80.36,24978.0,74.2197,74.2381,73.906,74.1367,24978.0
2021-07-08 10:30:00,80.42,80.42,79.88,80.06,14236.0,74.192,74.192,73.6938,73.8599,14236.0
2021-07-08 10:40:00,80.08,80.08,79.65,79.75,21890.0,73.8783,73.8783,73.4816,73.5739,21890.0
2021-07-08 10:50:00,79.75,80.04,79.71,79.72,18936.0,73.5739,73.8414,73.537,73.5462,18936.0
2021-07-08 11:00:00,79.67,80.22,79.67,80.22,38166.0,73.5001,74.0075,73.5001,74.0075,38166.0
2021-07-08 11:10:00,80.2,80.41,80.17,80.31,23498.0,73.9891,74.1828,73.9614,74.0905,23498.0
2021-07-08 11:20:00,80.24,80.39,80.08,80.17,13192.0,74.026,74.1643,73.8783,73.9614,13192.0
2021-07-08 11:30:00,80.16,80.17,79.98,80.08,5884.0,73.9522,73.9614,73.7861,73.8783,5884.0
2021-07-08 11:40:00,80.06,80.62,80.05,80.61,9708.0,73.8599,74.3765,73.8507,74.3673,9708.0
2021-07-08 11:50:00,80.63,80.89,80.56,80.76,22396.0,74.3858,74.6256,74.3212,74.5057,22396.0
2021-07-08 12:00:00,80.77,80.81,80.67,80.77,6774.0,74.5149,74.5518,74.4227,74.5149,6774.0
2021-07-08 12:10:00,80.77,80.8,80.58,80.58,9740.0,74.5149,74.5426,74.3396,74.3396,9740.0
2021-07-08 12:20:00,80.64,80.82,80.59,80.71,15942.0,74.395,74.561,74.3489,74.4596,15942.0
2021-07-08 12:30:00,80.74,80.89,80.7,80.82,11434.0,74.4872,74.6256,74.4503,74.561,11434.0
2021-07-08 12:40:00,80.82,80.86,80.59,80.6,12128.0,74.561,74.5979,74.3489,74.3581,12128.0
2021-07-08 12:50:00,80.67,80.67,80.57,80.64,11376.0,74.4227,74.4227,74.3304,74.395,11376.0
2021-07-08 13:00:00,80.64,80.76,80.6,80.6,6136.0,74.395,74.5057,74.3581,74.3581,6136.0
2021-07-08 13:10:00,80.6,80.66,80.45,80.66,7616.0,74.3581,74.4134,74.2197,74.4134,7616.0
2021-07-08 13:20:00,80.6,80.6,80.39,80.53,5760.0,74.3581,74.3581,74.1643,74.2935,5760.0
2021-07-08 13:30:00,80.59,80.61,80.44,80.5,9960.0,74.3489,74.3673,74.2105,74.2658,9960.0
2021-07-08 13:40:00,80.51,80.51,80.32,80.33,2678.0,74.275,74.275,74.0998,74.109,2678.0
2021-07-08 13:50:00,80.35,80.35,80.22,80.3,4600.0,74.1274,74.1274,74.0075,74.0813,4600.0
2021-07-08 14:00:00,80.39,80.39,80.26,80.26,4800.0,74.1643,74.1643,74.0444,74.0444,4800.0
2021-07-08 14:10:00,80.26,80.42,80.14,80.18,7922.0,74.0444,74.192,73.9337,73.9706,7922.0
2021-07-08 14:20:00,80.19,80.23,79.95,80.19,11910.0,73.9798,74.0167,73.7584,73.9798,11910.0
2021-07-08 14:30:00,80.2,80.29,80.14,80.23,7462.0,73.9891,74.0721,73.9337,74.0167,7462.0
2021-07-08 14:40:00,80.19,80.26,80.05,80.06,10202.0,73.9798,74.0444,73.8507,73.8599,10202.0
2021-07-08 14:50:00,80.05,80.11,79.92,80.05,24918.0,73.8507,73.906,73.7307,73.8507,24918.0
2021-07-08 15:00:00,80.06,80.11,80.0,80.0,8538.0,73.8599,73.906,73.8045,73.8045,8538.0
2021-07-08 15:10:00,79.98,80.01,79.76,79.83,17224.0,73.7861,73.8138,73.5831,73.6477,17224.0
2021-07-08 15:20:00,79.9,79.95,79.83,79.86,16268.0,73.7123,73.7584,73.6477,73.6754,16268.0
2021-07-08 15:30:00,79.89,79.93,79.76,79.81,31664.0,73.7031,73.74,73.5831,73.6293,31664.0
2021-07-08 15:40:00,79.78,79.89,79.67,79.71,27264.0,73.6016,73.7031,73.5001,73.537,27264.0
2021-07-08 15:50:00,79.66,79.89,79.61,79.77,102620.0,73.4909,73.7031,73.4447,73.5924,102620.0
2021-07-09 09:30:00,80.39,81.59,80.39,81.59,25218.0,74.1643,75.2714,74.1643,75.2714,25218.0
2021-07-09 09:40:00,81.38,81.84,81.36,81.61,15884.0,75.0777,75.502,75.0592,75.2899,15884.0
2021-07-09 09:50:00,81.63,81.97,81.63,81.72,16300.0,75.3083,75.622,75.3083,75.3913,16300.0
2021-07-09 10:00:00,81.77,81.87,81.54,81.66,14244.0,75.4375,75.5297,75.2253,75.336,14244.0
2021-07-09 10:10:00,81.66,81.75,81.57,81.58,12028.0,75.336,75.419,75.253,75.2622,12028.0
2021-07-09 10:20:00,81.63,81.7,81.36,81.6,12706.0,75.3083,75.3729,75.0592,75.2806,12706.0
2021-07-09 10:30:00,81.58,81.61,81.26,81.35,10848.0,75.2622,75.2899,74.967,75.05,10848.0
2021-07-09 10:40:00,81.36,81.46,81.24,81.36,6600.0,75.0592,75.1515,74.9485,75.0592,6600.0
2021-07-09 10:50:00,81.45,81.45,81.28,81.33,8882.0,75.1422,75.1422,74.9854,75.0315,8882.0
2021-07-09 11:00:00,81.38,81.63,81.33,81.51,11554.0,75.0777,75.3083,75.0315,75.1976,11554.0
2021-07-09 11:10:00,81.53,81.65,81.48,81.51,7840.0,75.2161,75.3268,75.1699,75.1976,7840.0
2021-07-09 11:20:00,81.51,81.64,81.41,81.57,9250.0,75.1976,75.3175,75.1053,75.253,9250.0
2021-07-09 11:30:00,81.53,81.64,81.46,81.48,5610.0,75.2161,75.3175,75.1515,75.1699,5610.0
2021-07-09 11:40:00,81.52,81.73,81.51,81.61,10712.0,75.2068,75.4006,75.1976,75.2899,10712.0
2021-07-09 11:50:00,81.63,81.63,81.5,81.54,6664.0,75.3083,75.3083,75.1884,75.2253,6664.0
2021-07-09 12:00:00,81.54,81.54,81.44,81.48,3652.0,75.2253,75.2253,75.133,75.1699,3652.0
2021-07-09 12:10:00,81.51,81.67,81.51,81.67,5180.0,75.1976,75.3452,75.1976,75.3452,5180.0
2021-07-09 12:20:00,81.66,81.69,81.5,81.5,6834.0,75.336,75.3637,75.1884,75.1884,6834.0
2021-07-09 12:30:00,81.51,81.75,81.46,81.75,20250.0,75.1976,75.419,75.1515,75.419,20250.0
2021-07-09 12:40:00,81.7,81.88,81.7,81.86,10526.0,75.3729,75.5389,75.3729,75.5205,10526.0
2021-07-09 12:50:00,81.88,82.01,81.69,81.69,25430.0,75.5389,75.6589,75.3637,75.3637,25430.0
2021-07-09 13:00:00,81.69,81.8,81.69,81.72,7316.0,75.3637,75.4651,75.3637,75.3913,7316.0
2021-07-09 13:10:00,81.77,81.95,81.74,81.95,7644.0,75.4375,75.6035,75.4098,75.6035,7644.0
2021-07-09 13:20:00,81.97,81.97,81.82,81.92,10356.0,75.622,75.622,75.4836,75.5759,10356.0
2021-07-09 13:30:00,81.92,81.92,81.78,81.82,11354.0,75.5759,75.5759,75.4467,75.4836,11354.0
2021-07-09 13:40:00,81.79,81.8,81.7,81.75,13914.0,75.4559,75.4651,75.3729,75.419,13914.0
2021-07-09 13:50:00,81.76,81.76,81.61,81.63,8328.0,75.4282,75.4282,75.2899,75.3083,8328.0
2021-07-09 14:00:00,81.64,81.75,81.63,81.71,9446.0,75.3175,75.419,75.3083,75.3821,9446.0
2021-07-09 14:10:00,81.71,81.75,81.61,81.67,12836.0,75.3821,75.419,75.2899,75.3452,12836.0
2021-07-09 14:20:00,81.69,81.76,81.62,81.71,19104.0,75.3637,75.4282,75.2991,75.3821,19104.0
2021-07-09 14:30:00,81.72,81.77,81.69,81.71,13836.0,75.3913,75.4375,75.3637,75.3821,13836.0
2021-07-09 14:40:00,81.69,81.99,81.69,81.92,14430.0,75.3637,75.6404,75.3637,75.5759,14430.0
2021-07-09 14:50:00,81.92,81.99,81.88,81.96,7460.0,75.5759,75.6404,75.5389,75.6128,7460.0
2021-07-09 15:00:00,81.97,82.01,81.86,81.99,8820.0,75.622,75.6589,75.5205,75.6404,8820.0
2021-07-09 15:10:00,81.99,82.38,81.96,82.22,144612.0,75.6404,76.0002,75.6128,75.8526,144612.0
2021-07-09 15:20:00,82.2,82.28,82.13,82.19,36958.0,75.8342,75.908,75.7696,75.8249,36958.0
2021-07-09 15:30:00,82.22,82.44,82.21,82.44,39112.0,75.8526,76.0556,75.8434,76.0556,39112.0
2021-07-09 15:40:00,82.42,82.47,82.2,82.45,42102.0,76.0371,76.0833,75.8342,76.0648,42102.0
2021-07-09 15:50:00,82.46,82.49,82.25,82.38,123778.0,76.074,76.1017,75.8803,76.0002,123778.0
2021-07-12 09:30:00,81.78,81.99,81.2,81.95,25174.0,75.4467,75.6404,74.9116,75.6035,25174.0
2021-07-12 09:40:00,81.96,81.96,81.39,81.6,16966.0,75.6128,75.6128,75.0869,75.2806,16966.0
2021-07-12 09:50:00,81.7,82.11,81.28,82.06,18062.0,75.3729,75.7511,74.9854,75.705,18062.0
2021-07-12 10:00:00,82.02,82.46,81.89,82.28,20434.0,75.6681,76.074,75.5482,75.908,20434.0
2021-07-12 10:10:00,82.16,82.23,81.87,82.11,29736.0,75.7973,75.8618,75.5297,75.7511,29736.0
2021-07-12 10:20:00,82.08,82.36,81.89,82.33,13294.0,75.7235,75.9818,75.5482,75.9541,13294.0
2021-07-12 10:30:00,82.34,82.42,81.94,82.14,19084.0,75.9633,76.0371,75.5943,75.7788,19084.0
2021-07-12 10:40:00,82.2,82.35,82.02,82.14,14874.0,75.8342,75.9726,75.6681,75.7788,14874.0
2021-07-12 10:50:00,82.06,82.29,82.05,82.28,14146.0,75.705,75.9172,75.6958,75.908,14146.0
2021-07-12 11:00:00,82.28,82.45,82.11,82.39,44608.0,75.908,76.0648,75.7511,76.0095,44608.0
2021-07-12 11:10:00,82.29,82.39,82.26,82.27,7610.0,75.9172,76.0095,75.8895,75.8987,7610.0
2021-07-12 11:20:00,82.33,82.35,82.16,82.27,5858.0,75.9541,75.9726,75.7973,75.8987,5858.0
2021-07-12 11:30:00,82.21,82.31,82.1,82.13,4854.0,75.8434,75.9356,75.7419,75.7696,4854.0
2021-07-12 11:40:00,82.14,82.15,82.04,82.15,4618.0,75.7788,75.788,75.6866,75.788,4618.0
2021-07-12 11:50:00,82.21,82.21,82.1,82.15,5776.0,75.8434,75.8434,75.7419,75.788,5776.0
2021-07-12 12:00:00,82.12,82.23,82.08,82.13,8008.0,75.7604,75.8618,75.7235,75.7696,8008.0
2021-07-12 12:10:00,82.11,82.45,82.1,82.45,12230.0,75.7511,76.0648,75.7419,76.0648,12230.0
2021-07-12 12:20:00,82.45,82.45,82.29,82.4,26216.0,76.0648,76.0648,75.9172,76.0187,26216.0
2021-07-12 12:30:00,82.39,82.47,82.33,82.35,13478.0,76.0095,76.0833,75.9541,75.9726,13478.0
2021-07-12 12:40:00,82.34,82.44,82.31,82.42,6064.0,75.9633,76.0556,75.9356,76.0371,6064.0
2021-07-12 12:50:00,82.38,82.52,82.38,82.51,5790.0,76.0002,76.1294,76.0002,76.1202,5790.0
2021-07-12 13:00:00,82.55,82.67,82.5,82.52,5916.0,76.1571,76.2678,76.1109,76.1294,5916.0
2021-07-12 13:10:00,82.58,82.69,82.56,82.65,3800.0,76.1847,76.2862,76.1663,76.2493,3800.0
2021-07-12 13:20:00,82.72,82.92,82.68,82.86,6854.0,76.3139,76.4984,76.277,76.4431,6854.0
2021-07-12 13:30:00,82.88,83.21,82.88,83.19,17286.0,76.4615,76.7659,76.4615,76.7475,17286.0
2021-07-12 13:40:00,83.19,83.24,82.96,83.03,28904.0,76.7475,76.7936,76.5353,76.5999,28904.0
2021-07-12 13:50:00,83.0,83.06,82.83,82.97,9578.0,76.5722,76.6276,76.4154,76.5445,9578.0
2021-07-12 14:00:00,82.99,83.06,82.92,82.95,9962.0,76.563,76.6276,76.4984,76.5261,9962.0
2021-07-12 14:10:00,82.96,82.99,82.86,82.89,11386.0,76.5353,76.563,76.4431,76.4707,11386.0
2021-07-12 14:20:00,82.86,82.96,82.79,82.92,13258.0,76.4431,76.5353,76.3785,76.4984,13258.0
2021-07-12 14:30:00,82.97,82.97,82.84,82.86,8856.0,76.5445,76.5445,76.4246,76.4431,8856.0
2021-07-12 14:40:00,82.86,82.89,82.75,82.77,8960.0,76.4431,76.4707,76.3416,76.36,8960.0
2021-07-12 14:50:00,82.82,82.82,82.67,82.78,9704.0,76.4062,76.4062,76.2678,76.3693,9704.0
2021-07-12 15:00:00,82.78,82.85,82.63,82.64,12102.0,76.3693,76.4338,76.2309,76.2401,12102.0
2021-07-12 15:10:00,82.64,82.77,82.64,82.71,23190.0,76.2401,76.36,76.2401,76.3047,23190.0
2021-07-12 15:20:00,82.69,82.77,82.67,82.69,10330.0,76.2862,76.36,76.2678,76.2862,10330.0
2021-07-12 15:30:00,82.69,82.69,82.5,82.54,20850.0,76.2862,76.2862,76.1109,76.1478,20850.0
2021-07-12 15:40:00,82.56,82.66,82.44,82.64,43270.0,76.1663,76.2585,76.0556,76.2401,43270.0
2021-07-12 15:50:00,82.66,82.82,82.61,82.74,132316.0,76.2585,76.4062,76.2124,76.3323,132316.0
2021-07-13 09:30:00,82.32,82.72,82.17,82.36,19548.0,75.9449,76.3139,75.8065,75.9818,19548.0
2021-07-13 09:40:00,82.57,82.71,82.12,82.18,9000.0,76.1755,76.3047,75.7604,75.8157,9000.0
2021-07-13 09:50:00,82.11,82.26,81.89,81.89,13214.0,75.7511,75.8895,75.5482,75.5482,13214.0
2021-07-13 10:00:00,81.86,82.1,81.61,81.78,26952.0,75.5205,75.7419,75.2899,75.4467,26952.0
2021-07-13 10:10:00,81.83,81.88,81.8,81.88,5630.0,75.4928,75.5389,75.4651,75.5389,5630.0
2021-07-13 10:20:00,81.83,82.01,81.75,82.0,13752.0,75.4928,75.6589,75.419,75.6497,13752.0
2021-07-13 10:30:00,82.03,82.25,81.98,82.13,28652.0,75.6773,75.8803,75.6312,75.7696,28652.0
2021-07-13 10:40:00,82.11,82.12,81.99,82.04,12622.0,75.7511,75.7604,75.6404,75.6866,12622.0
2021-07-13 10:50:00,82.03,82.1,81.95,82.04,22442.0,75.6773,75.7419,75.6035,75.6866,22442.0
2021-07-13 11:00:00,82.0,82.3,81.89,82.27,27442.0,75.6497,75.9264,75.5482,75.8987,27442.0
2021-07-13 11:10:00,82.21,82.26,82.01,82.1,20840.0,75.8434,75.8895,75.6589,75.7419,20840.0
2021-07-13 11:20:00,82.09,82.22,82.03,82.07,16398.0,75.7327,75.8526,75.6773,75.7142,16398.0
2021-07-13 11:30:00,82.11,82.13,81.94,82.1,22700.0,75.7511,75.7696,75.5943,75.7419,22700.0
2021-07-13 11:40:00,82.11,82.24,82.02,82.24,12038.0,75.7511,75.8711,75.6681,75.8711,12038.0
2021-07-13 11:50:00,82.19,82.21,82.14,82.17,7702.0,75.8249,75.8434,75.7788,75.8065,7702.0
2021-07-13 12:00:00,82.14,82.17,82.09,82.1,7868.0,75.7788,75.8065,75.7327,75.7419,7868.0
2021-07-13 12:10:00,82.11,82.2,82.0,82.05,12060.0,75.7511,75.8342,75.6497,75.6958,12060.0
2021-07-13 12:20:00,82.03,82.07,81.79,81.91,53102.0,75.6773,75.7142,75.4559,75.5666,53102.0
2021-07-13 12:30:00,81.89,82.0,81.83,81.92,8258.0,75.5482,75.6497,75.4928,75.5759,8258.0
2021-07-13 12:40:00,81.92,81.92,81.79,81.88,21522.0,75.5759,75.5759,75.4559,75.5389,21522.0
2021-07-13 12:50:00,81.89,81.98,81.69,81.75,9960.0,75.5482,75.6312,75.3637,75.419,9960.0
2021-07-13 13:00:00,81.77,81.77,81.64,81.64,4100.0,75.4375,75.4375,75.3175,75.3175,4100.0
2021-07-13 13:10:00,81.65,81.71,81.48,81.49,13862.0,75.3268,75.3821,75.1699,75.1792,13862.0
2021-07-13 13:20:00,81.47,81.67,81.47,81.64,14308.0,75.1607,75.3452,75.1607,75.3175,14308.0
2021-07-13 13:30:00,81.64,81.73,81.58,81.7,10678.0,75.3175,75.4006,75.2622,75.3729,10678.0
2021-07-13 13:40:00,81.7,81.8,81.67,81.75,15924.0,75.3729,75.4651,75.3452,75.419,15924.0
2021-07-13 13:50:00,81.69,81.8,81.64,81.8,6394.0,75.3637,75.4651,75.3175,75.4651,6394.0
2021-07-13 14:00:00,81.75,81.75,81.41,81.59,12828.0,75.419,75.419,75.1053,75.2714,12828.0
2021-07-13 14:10:00,81.67,81.91,81.62,81.89,9948.0,75.3452,75.5666,75.2991,75.5482,9948.0
2021-07-13 14:20:00,81.89,81.96,81.83,81.83,11052.0,75.5482,75.6128,75.4928,75.4928,11052.0
2021-07-13 14:30:00,81.85,81.89,81.7,81.7,9648.0,75.5113,75.5482,75.3729,75.3729,9648.0
2021-07-13 14:40:00,81.73,81.78,81.68,81.77,18608.0,75.4006,75.4467,75.3544,75.4375,18608.0
2021-07-13 14:50:00,81.75,81.92,81.64,81.85,60202.0,75.419,75.5759,75.3175,75.5113,60202.0
2021-07-13 15:00:00,81.83,82.0,81.68,81.79,23688.0,75.4928,75.6497,75.3544,75.4559,23688.0
2021-07-13 15:10:00,81.8,81.98,81.72,81.85,56710.0,75.4651,75.6312,75.3913,75.5113,56710.0
2021-07-13 15:20:00,81.82,81.94,81.78,81.85,68924.0,75.4836,75.5943,75.4467,75.5113,68924.0
2021-07-13 15:30:00,81.85,82.02,81.72,81.84,138198.0,75.5113,75.6681,75.3913,75.502,138198.0
2021-07-13 15:40:00,81.84,81.97,81.77,81.83,72824.0,75.502,75.622,75.4375,75.4928,72824.0
2021-07-13 15:50:00,81.8,81.88,81.64,81.75,135548.0,75.4651,75.5389,75.3175,75.419,135548.0
2021-07-14 09:30:00,82.18,82.81,81.89,82.44,36756.0,75.8157,76.3969,75.5482,76.0556,36756.0
2021-07-14 09:40:00,82.63,82.63,82.13,82.18,18800.0,76.2309,76.2309,75.7696,75.8157,18800.0
2021-07-14 09:50:00,82.22,82.23,81.78,82.09,69266.0,75.8526,75.8618,75.4467,75.7327,69266.0
2021-07-14 10:00:00,82.08,82.36,81.98,82.09,57938.0,75.7235,75.9818,75.6312,75.7327,57938.0
2021-07-14 10:10:00,82.01,82.23,82.01,82.23,3870.0,75.6589,75.8618,75.6589,75.8618,3870.0
2021-07-14 10:20:00,82.17,82.21,81.87,81.88,43242.0,75.8065,75.8434,75.5297,75.5389,43242.0
2021-07-14 10:30:00,81.92,82.06,81.88,81.94,46268.0,75.5759,75.705,75.5389,75.5943,46268.0
2021-07-14 10:40:00,81.96,82.22,81.96,82.22,6444.0,75.6128,75.8526,75.6128,75.8526,6444.0
2021-07-14 10:50:00,82.16,82.36,82.11,82.19,7142.0,75.7973,75.9818,75.7511,75.8249,7142.0
2021-07-14 11:00:00,82.14,82.14,81.79,81.83,16346.0,75.7788,75.7788,75.4559,75.4928,16346.0
2021-07-14 11:10:00,81.85,82.0,81.82,81.91,8132.0,75.5113,75.6497,75.4836,75.5666,8132.0
2021-07-14 11:20:00,81.85,81.86,81.64,81.68,9834.0,75.5113,75.5205,75.3175,75.3544,9834.0
2021-07-14 11:30:00,81.67,81.8,81.59,81.71,30682.0,75.3452,75.4651,75.2714,75.3821,30682.0
2021-07-14 11:40:00,81.67,81.85,81.61,81.67,56356.0,75.3452,75.5113,75.2899,75.3452,56356.0
2021-07-14 11:50:00,81.61,81.73,81.47,81.66,58630.0,75.2899,75.4006,75.1607,75.336,58630.0
2021-07-14 12:00:00,81.67,81.71,81.42,81.43,43592.0,75.3452,75.3821,75.1146,75.1238,43592.0
2021-07-14 12:10:00,81.36,81.38,81.1,81.1,5440.0,75.0592,75.0777,74.8194,74.8194,5440.0
2021-07-14 12:20:00,81.05,81.08,80.67,80.79,17050.0,74.7732,74.8009,74.4227,74.5334,17050.0
2021-07-14 12:30:00,80.73,80.95,80.71,80.95,5982.0,74.478,74.681,74.4596,74.681,5982.0
2021-07-14 12:40:00,80.89,80.98,80.87,80.88,5880.0,74.6256,74.7086,74.6072,74.6164,5880.0
2021-07-14 12:50:00,80.8,81.13,80.8,81.03,3866.0,74.5426,74.847,74.5426,74.7548,3866.0
2021-07-14 13:00:00,80.91,81.09,80.91,81.06,2972.0,74.6441,74.8101,74.6441,74.7825,2972.0
2021-07-14 13:10:00,81.04,81.14,80.98,81.05,7516.0,74.764,74.8563,74.7086,74.7732,7516.0
2021-07-14 13:20:00,81.03,81.04,80.97,81.03,2432.0,74.7548,74.764,74.6994,74.7548,2432.0
2021-07-14 13:30:00,80.99,81.06,80.9,81.0,4938.0,74.7179,74.7825,74.6348,74.7271,4938.0
2021-07-14 13:40:00,80.98,81.02,80.89,80.91,1902.0,74.7086,74.7456,74.6256,74.6441,1902.0
2021-07-14 13:50:00,80.92,80.98,80.8,80.98,10174.0,74.6533,74.7086,74.5426,74.7086,10174.0
2021-07-14 14:00:00,80.98,81.03,80.83,80.83,2658.0,74.7086,74.7548,74.5703,74.5703,2658.0
2021-07-14 14:10:00,80.83,80.88,80.78,80.78,5266.0,74.5703,74.6164,74.5241,74.5241,5266.0
2021-07-14 14:20:00,80.75,80.77,80.72,80.76,2476.0,74.4965,74.5149,74.4688,74.5057,2476.0
2021-07-14 14:30:00,80.79,80.81,80.72,80.72,3062.0,74.5334,74.5518,74.4688,74.4688,3062.0
2021-07-14 14:40:00,80.69,80.85,80.69,80.82,5674.0,74.4411,74.5887,74.4411,74.561,5674.0
2021-07-14 14:50:00,80.84,80.95,80.84,80.92,4666.0,74.5795,74.681,74.5795,74.6533,4666.0
2021-07-14 15:00:00,80.94,80.98,80.9,80.96,3774.0,74.6717,74.7086,74.6348,74.6902,3774.0
2021-07-14 15:10:00,80.96,80.97,80.8,80.81,9016.0,74.6902,74.6994,74.5426,74.5518,9016.0
2021-07-14 15:20:00,80.78,80.82,80.69,80.73,8796.0,74.5241,74.561,74.4411,74.478,8796.0
2021-07-14 15:30:00,80.71,80.77,80.63,80.69,21804.0,74.4596,74.5149,74.3858,74.4411,21804.0
2021-07-14 15:40:00,80.67,80.67,80.55,80.62,18340.0,74.4227,74.4227,74.3119,74.3765,18340.0
2021-07-14 15:50:00,80.56,80.61,80.24,80.41,95700.0,74.3212,74.3673,74.026,74.1828,95700.0
2021-07-15 09:30:00,79.92,80.11,79.5,79.7,27228.0,73.7307,73.906,73.3433,73.5278,27228.0
2021-07-15 09:40:00,79.58,79.58,79.26,79.42,30864.0,73.4171,73.4171,73.1219,73.2695,30864.0
2021-07-15 09:50:00,79.5,80.21,79.38,80.13,12700.0,73.3433,73.9983,73.2326,73.9245,12700.0
2021-07-15 10:00:00,80.35,80.79,80.18,80.41,25024.0,74.1274,74.5334,73.9706,74.1828,25024.0
2021-07-15 10:10:00,80.46,80.46,80.24,80.28,7924.0,74.2289,74.2289,74.026,74.0629,7924.0
2021-07-15 10:20:00,80.16,80.22,79.95,80.18,26574.0,73.9522,74.0075,73.7584,73.9706,26574.0
2021-07-15 10:30:00,80.26,80.26,79.89,80.1,6128.0,74.0444,74.0444,73.7031,73.8968,6128.0
2021-07-15 10:40:00,80.19,80.22,79.84,80.03,11408.0,73.9798,74.0075,73.6569,73.8322,11408.0
2021-07-15 10:50:00,80.01,80.06,79.82,79.95,11878.0,73.8138,73.8599,73.6385,73.7584,11878.0
2021-07-15 11:00:00,79.86,79.91,79.49,79.58,7354.0,73.6754,73.7215,73.334,73.4171,7354.0
2021-07-15 11:10:00,79.58,79.67,79.49,79.54,16672.0,73.4171,73.5001,73.334,73.3802,16672.0
2021-07-15 11:20:00,79.57,79.83,79.52,79.78,15176.0,73.4078,73.6477,73.3617,73.6016,15176.0
2021-07-15 11:30:00,79.81,80.07,79.76,79.95,10820.0,73.6293,73.8691,73.5831,73.7584,10820.0
2021-07-15 11:40:00,79.95,80.01,79.89,79.97,7442.0,73.7584,73.8138,73.7031,73.7769,7442.0
2021-07-15 11:50:00,79.94,80.06,79.92,80.0,4602.0,73.7492,73.8599,73.7307,73.8045,4602.0
2021-07-15 12:00:00,79.96,79.97,79.7,79.8,9808.0,73.7676,73.7769,73.5278,73.62,9808.0
2021-07-15 12:10:00,79.89,79.93,79.75,79.75,4400.0,73.7031,73.74,73.5739,73.5739,4400.0
2021-07-15 12:20:00,79.75,79.83,79.69,79.69,4834.0,73.5739,73.6477,73.5185,73.5185,4834.0
2021-07-15 12:30:00,79.72,79.73,79.52,79.61,4632.0,73.5462,73.5555,73.3617,73.4447,4632.0
2021-07-15 12:40:00,79.56,79.92,79.56,79.91,7898.0,73.3986,73.7307,73.3986,73.7215,7898.0
2021-07-15 12:50:00,79.95,79.95,79.81,79.81,3464.0,73.7584,73.7584,73.6293,73.6293,3464.0
2021-07-15 13:00:00,79.78,79.79,79.6,79.63,6552.0,73.6016,73.6108,73.4355,73.4632,6552.0
2021-07-15 13:10:00,79.67,79.67,79.42,79.43,4422.0,73.5001,73.5001,73.2695,73.2787,4422.0
2021-07-15 13:20:00,79.46,79.46,79.26,79.32,4802.0,73.3064,73.3064,73.1219,73.1772,4802.0
2021-07-15 13:30:00,79.26,79.29,78.86,78.87,8480.0,73.1219,73.1495,72.7528,72.7621,8480.0
2021-07-15 13:40:00,78.87,78.99,78.79,78.83,7676.0,72.7621,72.8728,72.6882,72.7252,7676.0
2021-07-15 13:50:00,78.85,78.86,78.55,78.58,13522.0,72.7436,72.7528,72.4668,72.4945,13522.0
2021-07-15 14:00:00,78.61,78.96,78.61,78.93,7558.0,72.5222,72.8451,72.5222,72.8174,7558.0
2021-07-15 14:10:00,78.98,79.06,78.95,79.06,5448.0,72.8635,72.9373,72.8359,72.9373,5448.0
2021-07-15 14:20:00,79.03,79.11,78.93,79.06,9480.0,72.9097,72.9835,72.8174,72.9373,9480.0
2021-07-15 14:30:00,79.03,79.27,79.0,79.27,9504.0,72.9097,73.1311,72.882,73.1311,9504.0
2021-07-15 14:40:00,79.29,79.52,79.24,79.48,12778.0,73.1495,73.3617,73.1034,73.3248,12778.0
2021-07-15 14:50:00,79.47,79.52,79.36,79.38,9570.0,73.3156,73.3617,73.2141,73.2326,9570.0
2021-07-15 15:00:00,79.43,79.5,79.32,79.33,11968.0,73.2787,73.3433,73.1772,73.1864,11968.0
2021-07-15 15:10:00,79.33,79.33,79.11,79.17,12628.0,73.1864,73.1864,72.9835,73.0388,12628.0
2021-07-15 15:20:00,79.23,79.25,79.06,79.07,14566.0,73.0942,73.1126,72.9373,72.9466,14566.0
2021-07-15 15:30:00,79.08,79.2,78.81,78.83,56208.0,72.9558,73.0665,72.7067,72.7252,56208.0
2021-07-15 15:40:00,78.82,79.08,78.78,79.05,33538.0,72.7159,72.9558,72.679,72.9281,33538.0
2021-07-15 15:50:00,79.06,79.14,78.92,78.97,98748.0,72.9373,73.0111,72.8082,72.8543,98748.0
2021-07-16 09:30:00,78.92,79.02,78.68,78.96,14166.0,72.8082,72.9004,72.5868,72.8451,14166.0
2021-07-16 09:40:00,79.11,79.38,78.97,79.14,6416.0,72.9835,73.2326,72.8543,73.0111,6416.0
2021-07-16 09:50:00,79.14,79.58,78.99,79.4,19078.0,73.0111,73.4171,72.8728,73.251,19078.0
2021-07-16 10:00:00,79.4,79.4,78.95,78.95,9408.0,73.251,73.251,72.8359,72.8359,9408.0
2021-07-16 10:10:00,79.02,79.03,78.66,78.68,24840.0,72.9004,72.9097,72.5683,72.5868,24840.0
2021-07-16 10:20:00,78.67,78.73,78.19,78.26,18408.0,72.5775,72.6329,72.1347,72.1993,18408.0
2021-07-16 10:30:00,78.39,78.66,78.32,78.56,7918.0,72.3192,72.5683,72.2546,72.4761,7918.0
2021-07-16 10:40:00,78.58,78.61,78.35,78.53,8808.0,72.4945,72.5222,72.2823,72.4484,8808.0
2021-07-16 10:50:00,78.58,78.83,78.58,78.72,10288.0,72.4945,72.7252,72.4945,72.6237,10288.0
2021-07-16 11:00:00,78.72,78.88,78.7,78.81,6600.0,72.6237,72.7713,72.6052,72.7067,6600.0
2021-07-16 11:10:00,78.91,79.04,78.85,78.88,20424.0,72.799,72.9189,72.7436,72.7713,20424.0
2021-07-16 11:20:00,78.92,78.94,78.81,78.91,9672.0,72.8082,72.8266,72.7067,72.799,9672.0
2021-07-16 11:30:00,78.95,79.16,78.92,79.14,7996.0,72.8359,73.0296,72.8082,73.0111,7996.0
2021-07-16 11:40:00,79.14,79.22,79.09,79.11,6402.0,73.0111,73.0849,72.965,72.9835,6402.0
2021-07-16 11:50:00,79.05,79.17,79.02,79.16,32840.0,72.9281,73.0388,72.9004,73.0296,32840.0
2021-07-16 12:00:00,79.14,79.17,79.1,79.17,2996.0,73.0111,73.0388,72.9742,73.0388,2996.0
2021-07-16 12:10:00,79.16,79.25,79.05,79.07,10418.0,73.0296,73.1126,72.9281,72.9466,10418.0
2021-07-16 12:20:00,79.04,79.07,78.87,78.9,4598.0,72.9189,72.9466,72.7621,72.7897,4598.0
2021-07-16 12:30:00,78.84,78.94,78.84,78.85,3894.0,72.7344,72.8266,72.7344,72.7436,3894.0
2021-07-16 12:40:00,78.81,78.81,78.57,78.65,6860.0,72.7067,72.7067,72.4853,72.5591,6860.0
2021-07-16 12:50:00,78.67,78.79,78.6,78.76,2602.0,72.5775,72.6882,72.513,72.6606,2602.0
2021-07-16 13:00:00,78.79,78.83,78.71,78.83,5068.0,72.6882,72.7252,72.6144,72.7252,5068.0
2021-07-16 13:10:00,78.8,78.95,78.8,78.86,7160.0,72.6975,72.8359,72.6975,72.7528,7160.0
2021-07-16 13:20:00,78.85,78.89,78.72,78.72,9904.0,72.7436,72.7805,72.6237,72.6237,9904.0
2021-07-16 13:30:00,78.74,78.79,78.58,78.58,7836.0,72.6421,72.6882,72.4945,72.4945,7836.0
2021-07-16 13:40:00,78.58,78.58,78.42,78.42,4212.0,72.4945,72.4945,72.3469,72.3469,4212.0
2021-07-16 13:50:00,78.4,78.44,78.38,78.39,5134.0,72.3285,72.3654,72.31,72.3192,5134.0
2021-07-16 14:00:00,78.35,78.41,78.28,78.37,6070.0,72.2823,72.3377,72.2177,72.3008,6070.0
2021-07-16 14:10:00,78.39,78.44,78.36,78.43,4104.0,72.3192,72.3654,72.2915,72.3561,4104.0
2021-07-16 14:20:00,78.46,78.48,78.28,78.29,6824.0,72.3838,72.4023,72.2177,72.227,6824.0
2021-07-16 14:30:00,78.32,78.42,78.24,78.37,8374.0,72.2546,72.3469,72.1808,72.3008,8374.0
2021-07-16 14:40:00,78.38,78.44,78.35,78.35,10922.0,72.31,72.3654,72.2823,72.2823,10922.0
2021-07-16 14:50:00,78.32,78.32,78.08,78.15,10630.0,72.2546,72.2546,72.0332,72.0978,10630.0
2021-07-16 15:00:00,78.11,78.14,77.78,77.78,18480.0,72.0609,72.0886,71.7565,71.7565,18480.0
2021-07-16 15:10:00,77.8,77.81,77.52,77.7,21850.0,71.7749,71.7841,71.5166,71.6827,21850.0
2021-07-16 15:20:00,77.71,77.74,77.49,77.5,30008.0,71.6919,71.7196,71.4889,71.4982,30008.0
2021-07-16 15:30:00,77.48,77.51,77.23,77.23,24580.0,71.4797,71.5074,71.2491,71.2491,24580.0
2021-07-16 15:40:00,77.28,77.32,77.13,77.24,63010.0,71.2952,71.3321,71.1568,71.2583,63010.0
2021-07-16 15:50:00,77.28,77.28,77.03,77.09,159990.0,71.2952,71.2952,71.0645,71.1199,159990.0
2021-07-19 09:30:00,76.38,76.57,75.73,76.14,56090.0,70.4649,70.6402,69.8652,70.2435,56090.0
2021-07-19 09:40:00,76.15,76.82,75.94,76.55,48132.0,70.2527,70.8708,70.059,70.6217,48132.0
2021-07-19 09:50:00,76.57,76.57,75.76,75.97,26306.0,70.6402,70.6402,69.8929,70.0866,26306.0
2021-07-19 10:00:00,75.97,75.97,75.58,75.6,32100.0,70.0866,70.0866,69.7268,69.7453,32100.0
2021-07-19 10:10:00,75.67,75.89,75.58,75.58,35976.0,69.8099,70.0128,69.7268,69.7268,35976.0
2021-07-19 10:20:00,75.59,76.18,75.51,76.14,69774.0,69.7361,70.2804,69.6623,70.2435,69774.0
2021-07-19 10:30:00,76.08,76.91,75.99,76.88,90882.0,70.1881,70.9538,70.1051,70.9262,90882.0
2021-07-19 10:40:00,76.92,77.18,76.56,77.0,56900.0,70.9631,71.2029,70.6309,71.0369,56900.0
2021-07-19 10:50:00,77.01,77.4,76.94,77.02,80244.0,71.0461,71.4059,70.9815,71.0553,80244.0
2021-07-19 11:00:00,77.02,77.47,77.02,77.42,54804.0,71.0553,71.4705,71.0553,71.4243,54804.0
2021-07-19 11:10:00,77.42,77.45,77.28,77.42,17066.0,71.4243,71.452,71.2952,71.4243,17066.0
2021-07-19 11:20:00,77.39,77.39,76.94,76.95,10816.0,71.3967,71.3967,70.9815,70.9907,10816.0
2021-07-19 11:30:00,76.97,77.28,76.9,77.26,14252.0,71.0092,71.2952,70.9446,71.2767,14252.0
2021-07-19 11:40:00,77.27,77.35,77.1,77.1,19112.0,71.286,71.3598,71.1291,71.1291,19112.0
2021-07-19 11:50:00,77.17,77.38,77.04,77.35,22060.0,71.1937,71.3874,71.0738,71.3598,22060.0
2021-07-19 12:00:00,77.29,77.54,77.15,77.42,27744.0,71.3044,71.5351,71.1753,71.4243,27744.0
2021-07-19 12:10:00,77.42,77.5,77.31,77.32,15354.0,71.4243,71.4982,71.3229,71.3321,15354.0
2021-07-19 12:20:00,77.3,77.56,77.3,77.35,19966.0,71.3136,71.5535,71.3136,71.3598,19966.0
2021-07-19 12:30:00,77.36,77.41,77.19,77.26,11776.0,71.369,71.4151,71.2122,71.2767,11776.0
2021-07-19 12:40:00,77.31,77.34,77.03,77.21,24464.0,71.3229,71.3505,71.0645,71.2306,24464.0
2021-07-19 12:50:00,77.25,77.42,77.07,77.17,69868.0,71.2675,71.4243,71.1015,71.1937,69868.0
2021-07-19 13:00:00,77.17,77.42,77.1,77.24,31194.0,71.1937,71.4243,71.1291,71.2583,31194.0
2021-07-19 13:10:00,77.27,77.34,77.14,77.16,20410.0,71.286,71.3505,71.166,71.1845,20410.0
2021-07-19 13:20:00,77.1,77.1,76.84,76.84,6560.0,71.1291,71.1291,70.8893,70.8893,6560.0
2021-07-19 13:30:00,76.82,77.03,76.69,76.97,9892.0,70.8708,71.0645,70.7509,71.0092,9892.0
2021-07-19 13:40:00,76.98,77.07,76.85,76.86,7662.0,71.0184,71.1015,70.8985,70.9077,7662.0
2021-07-19 13:50:00,76.92,77.17,76.92,77.0,7548.0,70.9631,71.1937,70.9631,71.0369,7548.0
2021-07-19 14:00:00,77.05,77.3,77.05,77.19,15550.0,71.083,71.3136,71.083,71.2122,15550.0
2021-07-19 14:10:00,77.21,77.31,77.21,77.25,5600.0,71.2306,71.3229,71.2306,71.2675,5600.0
2021-07-19 14:20:00,77.3,77.36,77.19,77.32,14802.0,71.3136,71.369,71.2122,71.3321,14802.0
2021-07-19 14:30:00,77.27,77.27,76.96,77.08,9406.0,71.286,71.286,71.0,71.1107,9406.0
2021-07-19 14:40:00,77.05,77.21,77.03,77.21,28134.0,71.083,71.2306,71.0645,71.2306,28134.0
2021-07-19 14:50:00,77.17,77.24,76.96,77.08,17880.0,71.1937,71.2583,71.0,71.1107,17880.0
2021-07-19 15:00:00,77.21,77.36,77.14,77.25,11996.0,71.2306,71.369,71.166,71.2675,11996.0
2021-07-19 15:10:00,77.25,77.32,76.96,77.0,16918.0,71.2675,71.3321,71.0,71.0369,16918.0
2021-07-19 15:20:00,77.02,77.1,76.94,77.08,14120.0,71.0553,71.1291,70.9815,71.1107,14120.0
2021-07-19 15:30:00,77.04,77.24,77.01,77.21,27590.0,71.0738,71.2583,71.0461,71.2306,27590.0
2021-07-19 15:40:00,77.19,77.28,77.16,77.21,40774.0,71.2122,71.2952,71.1845,71.2306,40774.0
2021-07-19 15:50:00,77.2,77.32,77.16,77.3,185298.0,71.2214,71.3321,71.1845,71.3136,185298.0
2021-07-20 09:30:00,77.84,77.95,77.31,77.31,31130.0,71.8118,71.9133,71.3229,71.3229,31130.0
2021-07-20 09:40:00,77.28,77.9,77.06,77.88,7512.0,71.2952,71.8672,71.0922,71.8487,7512.0
2021-07-20 09:50:00,77.91,78.75,77.73,78.75,14574.0,71.8764,72.6513,71.7103,72.6513,14574.0
2021-07-20 10:00:00,78.78,78.92,78.4,78.83,20276.0,72.679,72.8082,72.3285,72.7252,20276.0
2021-07-20 10:10:00,78.97,79.07,78.81,78.99,15460.0,72.8543,72.9466,72.7067,72.8728,15460.0
2021-07-20 10:20:00,79.08,79.14,78.68,78.68,9944.0,72.9558,73.0111,72.5868,72.5868,9944.0
2021-07-20 10:30:00,78.8,78.95,78.64,78.66,23474.0,72.6975,72.8359,72.5499,72.5683,23474.0
2021-07-20 10:40:00,78.74,79.06,78.64,79.02,12484.0,72.6421,72.9373,72.5499,72.9004,12484.0
2021-07-20 10:50:00,79.11,79.21,79.05,79.21,8402.0,72.9835,73.0757,72.9281,73.0757,8402.0
2021-07-20 11:00:00,79.16,79.36,79.16,79.31,12820.0,73.0296,73.2141,73.0296,73.168,12820.0
2021-07-20 11:10:00,79.35,79.56,79.28,79.41,12996.0,73.2049,73.3986,73.1403,73.2602,12996.0
2021-07-20 11:20:00,79.45,79.54,79.33,79.45,11332.0,73.2971,73.3802,73.1864,73.2971,11332.0
2021-07-20 11:30:00,79.5,79.75,79.42,79.66,16900.0,73.3433,73.5739,73.2695,73.4909,16900.0
2021-07-20 11:40:00,79.73,79.85,79.69,79.77,6656.0,73.5555,73.6662,73.5185,73.5924,6656.0
2021-07-20 11:50:00,79.76,79.89,79.71,79.83,13002.0,73.5831,73.7031,73.537,73.6477,13002.0
2021-07-20 12:00:00,79.89,80.05,79.69,79.69,10238.0,73.7031,73.8507,73.5185,73.5185,10238.0
2021-07-20 12:10:00,79.78,79.78,79.65,79.69,13220.0,73.6016,73.6016,73.4816,73.5185,13220.0
2021-07-20 12:20:00,79.73,79.73,79.39,79.47,12718.0,73.5555,73.5555,73.2418,73.3156,12718.0
2021-07-20 12:30:00,79.46,79.87,79.46,79.78,52242.0,73.3064,73.6846,73.3064,73.6016,52242.0
2021-07-20 12:40:00,79.79,79.86,79.67,79.69,16112.0,73.6108,73.6754,73.5001,73.5185,16112.0
2021-07-20 12:50:00,79.77,79.8,79.63,79.66,4608.0,73.5924,73.62,73.4632,73.4909,4608.0
2021-07-20 13:00:00,79.66,79.72,79.47,79.55,17730.0,73.4909,73.5462,73.3156,73.3894,17730.0
2021-07-20 13:10:00,79.57,79.66,79.52,79.62,15188.0,73.4078,73.4909,73.3617,73.454,15188.0
2021-07-20 13:20:00,79.59,79.7,79.51,79.57,4480.0,73.4263,73.5278,73.3525,73.4078,4480.0
2021-07-20 13:30:00,79.53,79.65,79.51,79.64,9808.0,73.3709,73.4816,73.3525,73.4724,9808.0
2021-07-20 13:40:00,79.67,79.73,79.49,79.49,18070.0,73.5001,73.5555,73.334,73.334,18070.0
2021-07-20 13:50:00,79.47,79.55,79.44,79.44,13296.0,73.3156,73.3894,73.2879,73.2879,13296.0
2021-07-20 14:00:00,79.48,79.63,79.45,79.5,21610.0,73.3248,73.4632,73.2971,73.3433,21610.0
2021-07-20 14:10:00,79.47,79.53,79.41,79.45,8434.0,73.3156,73.3709,73.2602,73.2971,8434.0
2021-07-20 14:20:00,79.49,79.52,79.38,79.46,15740.0,73.334,73.3617,73.2326,73.3064,15740.0
2021-07-20 14:30:00,79.5,79.54,79.41,79.52,14636.0,73.3433,73.3802,73.2602,73.3617,14636.0
2021-07-20 14:40:00,79.51,79.54,79.4,79.47,15364.0,73.3525,73.3802,73.251,73.3156,15364.0
2021-07-20 14:50:00,79.48,79.54,79.32,79.32,18978.0,73.3248,73.3802,73.1772,73.1772,18978.0
2021-07-20 15:00:00,79.32,79.54,79.32,79.46,34250.0,73.1772,73.3802,73.1772,73.3064,34250.0
2021-07-20 15:10:00,79.46,79.55,79.42,79.46,18548.0,73.3064,73.3894,73.2695,73.3064,18548.0
2021-07-20 15:20:00,79.48,79.81,79.45,79.81,20168.0,73.3248,73.6293,73.2971,73.6293,20168.0
2021-07-20 15:30:00,79.81,79.91,79.67,79.72,34044.0,73.6293,73.7215,73.5001,73.5462,34044.0
2021-07-20 15:40:00,79.73,79.91,79.71,79.76,58364.0,73.5555,73.7215,73.537,73.5831,58364.0
2021-07-20 15:50:00,79.71,79.76,79.45,79.52,122230.0,73.537,73.5831,73.2971,73.3617,122230.0
2021-07-21 09:30:00,79.41,80.24,79.41,79.45,24884.0,73.2602,74.026,73.2602,73.2971,24884.0
2021-07-21 09:40:00,79.56,79.96,79.45,79.96,9106.0,73.3986,73.7676,73.2971,73.7676,9106.0
2021-07-21 09:50:00,79.99,80.3,79.84,80.3,16600.0,73.7953,74.0813,73.6569,74.0813,16600.0
2021-07-21 10:00:00,80.25,80.66,80.25,80.65,10196.0,74.0352,74.4134,74.0352,74.4042,10196.0
2021-07-21 10:10:00,80.57,80.61,80.36,80.51,11930.0,74.3304,74.3673,74.1367,74.275,11930.0
2021-07-21 10:20:00,80.53,80.57,79.97,79.97,8814.0,74.2935,74.3304,73.7769,73.7769,8814.0
2021-07-21 10:30:00,79.92,79.97,79.73,79.9,9648.0,73.7307,73.7769,73.5555,73.7123,9648.0
2021-07-21 10:40:00,79.92,79.95,79.58,79.6,6628.0,73.7307,73.7584,73.4171,73.4355,6628.0
2021-07-21 10:50:00,79.67,79.68,79.19,79.2,21206.0,73.5001,73.5093,73.0573,73.0665,21206.0
2021-07-21 11:00:00,79.2,79.61,79.17,79.44,14000.0,73.0665,73.4447,73.0388,73.2879,14000.0
2021-07-21 11:10:00,79.43,79.61,79.38,79.61,11206.0,73.2787,73.4447,73.2326,73.4447,11206.0
2021-07-21 11:20:00,79.63,79.63,79.31,79.36,5100.0,73.4632,73.4632,73.168,73.2141,5100.0
2021-07-21 11:30:00,79.36,79.41,79.22,79.23,4124.0,73.2141,73.2602,73.0849,73.0942,4124.0
2021-07-21 11:40:00,79.21,79.33,79.17,79.23,14796.0,73.0757,73.1864,73.0388,73.0942,14796.0
2021-07-21 11:50:00,79.24,79.43,79.22,79.39,12128.0,73.1034,73.2787,73.0849,73.2418,12128.0
2021-07-21 12:00:00,79.41,79.51,79.15,79.17,11702.0,73.2602,73.3525,73.0204,73.0388,11702.0
2021-07-21 12:10:00,79.2,79.3,79.13,79.28,8404.0,73.0665,73.1588,73.0019,73.1403,8404.0
2021-07-21 12:20:00,79.41,79.44,79.32,79.33,4464.0,73.2602,73.2879,73.1772,73.1864,4464.0
2021-07-21 12:30:00,79.3,79.3,79.13,79.2,7410.0,73.1588,73.1588,73.0019,73.0665,7410.0
2021-07-21 12:40:00,79.38,79.41,79.29,79.32,6208.0,73.2326,73.2602,73.1495,73.1772,6208.0
2021-07-21 12:50:00,79.23,79.38,79.23,79.28,2884.0,73.0942,73.2326,73.0942,73.1403,2884.0
2021-07-21 13:00:00,79.29,79.31,79.2,79.3,5850.0,73.1495,73.168,73.0665,73.1588,5850.0
2021-07-21 13:10:00,79.33,79.33,79.23,79.25,7546.0,73.1864,73.1864,73.0942,73.1126,7546.0
2021-07-21 13:20:00,79.27,79.3,79.21,79.23,6876.0,73.1311,73.1588,73.0757,73.0942,6876.0
2021-07-21 13:30:00,79.25,79.28,79.16,79.16,4400.0,73.1126,73.1403,73.0296,73.0296,4400.0
2021-07-21 13:40:00,79.17,79.29,79.15,79.28,7600.0,73.0388,73.1495,73.0204,73.1403,7600.0
2021-07-21 13:50:00,79.28,79.33,79.2,79.2,4600.0,73.1403,73.1864,73.0665,73.0665,4600.0
2021-07-21 14:00:00,79.18,79.29,79.18,79.26,3960.0,73.048,73.1495,73.048,73.1219,3960.0
2021-07-21 14:10:00,79.25,79.25,79.1,79.16,6080.0,73.1126,73.1126,72.9742,73.0296,6080.0
2021-07-21 14:20:00,79.14,79.38,79.13,79.38,6488.0,73.0111,73.2326,73.0019,73.2326,6488.0
2021-07-21 14:30:00,79.41,79.58,79.39,79.51,11110.0,73.2602,73.4171,73.2418,73.3525,11110.0
2021-07-21 14:40:00,79.51,79.56,79.47,79.52,11202.0,73.3525,73.3986,73.3156,73.3617,11202.0
2021-07-21 14:50:00,79.5,79.53,79.42,79.51,11542.0,73.3433,73.3709,73.2695,73.3525,11542.0
2021-07-21 15:00:00,79.53,79.71,79.51,79.66,17002.0,73.3709,73.537,73.3525,73.4909,17002.0
2021-07-21 15:10:00,79.64,79.64,79.49,79.54,17254.0,73.4724,73.4724,73.334,73.3802,17254.0
2021-07-21 15:20:00,79.52,79.56,79.42,79.45,14066.0,73.3617,73.3986,73.2695,73.2971,14066.0
2021-07-21 15:30:00,79.47,79.52,79.38,79.49,28300.0,73.3156,73.3617,73.2326,73.334,28300.0
2021-07-21 15:40:00,79.48,79.54,79.42,79.42,34026.0,73.3248,73.3802,73.2695,73.2695,34026.0
2021-07-21 15:50:00,79.37,79.53,79.29,79.53,131558.0,73.2233,73.3709,73.1495,73.3709,131558.0
2021-07-22 09:30:00,75.98,77.23,75.98,76.81,212168.0,70.3637,71.5213,70.3637,71.1324,212168.0
2021-07-22 09:40:00,76.83,76.84,75.83,76.13,129528.0,71.1509,71.1602,70.2248,70.5026,129528.0
2021-07-22 09:50:00,76.12,76.85,76.09,76.81,99464.0,70.4934,71.1694,70.4656,71.1324,99464.0
2021-07-22 10:00:00,76.79,76.83,76.14,76.75,60124.0,71.1139,71.1509,70.5119,71.0768,60124.0
2021-07-22 10:10:00,76.71,76.85,76.21,76.22,46684.0,71.0398,71.1694,70.5767,70.586,46684.0
2021-07-22 10:20:00,76.22,76.24,75.83,75.93,61776.0,70.586,70.6045,70.2248,70.3174,61776.0
2021-07-22 10:30:00,75.91,76.29,75.85,76.15,114672.0,70.2989,70.6508,70.2433,70.5212,114672.0
2021-07-22 10:40:00,76.14,76.66,76.14,76.52,32288.0,70.5119,70.9935,70.5119,70.8638,32288.0
2021-07-22 10:50:00,76.5,76.5,75.91,76.04,35530.0,70.8453,70.8453,70.2989,70.4193,35530.0
2021-07-22 11:00:00,76.1,76.25,75.83,75.86,20088.0,70.4749,70.6138,70.2248,70.2526,20088.0
2021-07-22 11:10:00,75.89,75.89,75.65,75.85,31450.0,70.2804,70.2804,70.0581,70.2433,31450.0
2021-07-22 11:20:00,75.75,75.89,75.63,75.89,17458.0,70.1507,70.2804,70.0396,70.2804,17458.0
2021-07-22 11:30:00,76.03,76.03,75.92,75.98,21514.0,70.41,70.41,70.3082,70.3637,21514.0
2021-07-22 11:40:00,76.01,76.04,75.78,75.93,17700.0,70.3915,70.4193,70.1785,70.3174,17700.0
2021-07-22 11:50:00,75.91,76.06,75.91,75.92,30478.0,70.2989,70.4378,70.2989,70.3082,30478.0
2021-07-22 12:00:00,75.88,76.01,75.87,75.98,10896.0,70.2711,70.3915,70.2619,70.3637,10896.0
2021-07-22 12:10:00,76.0,76.08,75.97,75.97,21204.0,70.3823,70.4563,70.3545,70.3545,21204.0
2021-07-22 12:20:00,75.98,76.08,75.96,76.08,11180.0,70.3637,70.4563,70.3452,70.4563,11180.0
2021-07-22 12:30:00,76.16,76.25,76.04,76.17,27122.0,70.5304,70.6138,70.4193,70.5397,27122.0
2021-07-22 12:40:00,76.16,76.26,76.11,76.17,44588.0,70.5304,70.623,70.4841,70.5397,44588.0
2021-07-22 12:50:00,76.13,76.17,76.09,76.16,16074.0,70.5026,70.5397,70.4656,70.5304,16074.0
2021-07-22 13:00:00,76.15,76.22,76.08,76.19,30526.0,70.5212,70.586,70.4563,70.5582,30526.0
2021-07-22 13:10:00,76.2,76.35,76.16,76.35,81474.0,70.5675,70.7064,70.5304,70.7064,81474.0
2021-07-22 13:20:00,76.39,76.77,76.39,76.75,11118.0,70.7434,71.0953,70.7434,71.0768,11118.0
2021-07-22 13:30:00,76.8,76.97,76.69,76.83,14240.0,71.1231,71.2806,71.0213,71.1509,14240.0
2021-07-22 13:40:00,76.83,76.85,76.73,76.81,10564.0,71.1509,71.1694,71.0583,71.1324,10564.0
2021-07-22 13:50:00,76.78,76.86,76.78,76.86,6810.0,71.1046,71.1787,71.1046,71.1787,6810.0
2021-07-22 14:00:00,76.83,77.01,76.77,76.96,20040.0,71.1509,71.3176,71.0953,71.2713,20040.0
2021-07-22 14:10:00,76.97,77.07,76.91,76.93,17850.0,71.2806,71.3732,71.225,71.2435,17850.0
2021-07-22 14:20:00,76.95,77.03,76.92,77.02,14418.0,71.262,71.3361,71.2343,71.3269,14418.0
2021-07-22 14:30:00,77.02,77.21,77.01,77.06,16210.0,71.3269,71.5028,71.3176,71.3639,16210.0
2021-07-22 14:40:00,77.09,77.19,76.97,77.16,19602.0,71.3917,71.4843,71.2806,71.4565,19602.0
2021-07-22 14:50:00,77.12,77.32,77.11,77.32,10646.0,71.4195,71.6047,71.4102,71.6047,10646.0
2021-07-22 15:00:00,77.3,77.36,77.26,77.26,16040.0,71.5862,71.6417,71.5491,71.5491,16040.0
2021-07-22 15:10:00,77.26,77.26,77.04,77.13,23830.0,71.5491,71.5491,71.3454,71.4287,23830.0
2021-07-22 15:20:00,77.13,77.18,76.98,77.17,20356.0,71.4287,71.475,71.2898,71.4658,20356.0
2021-07-22 15:30:00,77.14,77.2,77.07,77.07,32940.0,71.438,71.4936,71.3732,71.3732,32940.0
2021-07-22 15:40:00,77.05,77.08,76.85,77.0,55808.0,71.3546,71.3824,71.1694,71.3083,55808.0
2021-07-22 15:50:00,76.99,77.27,76.9,77.15,235180.0,71.2991,71.5584,71.2157,71.4473,235180.0
2021-07-23 09:30:00,77.63,77.64,76.82,77.1,40618.0,71.8918,71.901,71.1416,71.4009,40618.0
2021-07-23 09:40:00,77.16,77.66,77.11,77.5,18946.0,71.4565,71.9196,71.4102,71.7714,18946.0
2021-07-23 09:50:00,77.46,77.46,77.1,77.36,22718.0,71.7343,71.7343,71.4009,71.6417,22718.0
2021-07-23 10:00:00,77.36,77.73,77.36,77.73,13484.0,71.6417,71.9844,71.6417,71.9844,13484.0
2021-07-23 10:10:00,77.67,77.82,77.55,77.56,14306.0,71.9288,72.0677,71.8177,71.8269,14306.0
2021-07-23 10:20:00,77.53,77.93,77.5,77.93,11240.0,71.7992,72.1696,71.7714,72.1696,11240.0
2021-07-23 10:30:00,77.96,78.1,77.81,78.06,46334.0,72.1974,72.327,72.0585,72.29,46334.0
2021-07-23 10:40:00,78.07,78.39,78.06,78.35,12814.0,72.2992,72.5956,72.29,72.5586,12814.0
2021-07-23 10:50:00,78.33,78.33,78.05,78.26,18462.0,72.54,72.54,72.2807,72.4752,18462.0
2021-07-23 11:00:00,78.21,78.58,78.21,78.58,12414.0,72.4289,72.7715,72.4289,72.7715,12414.0
2021-07-23 11:10:00,78.6,78.66,78.33,78.33,13718.0,72.7901,72.8456,72.54,72.54,13718.0
2021-07-23 11:20:00,78.33,78.44,78.29,78.36,5222.0,72.54,72.6419,72.503,72.5678,5222.0
2021-07-23 11:30:00,78.39,78.45,78.21,78.23,10094.0,72.5956,72.6512,72.4289,72.4474,10094.0
2021-07-23 11:40:00,78.29,78.33,78.01,78.15,7286.0,72.503,72.54,72.2437,72.3733,7286.0
2021-07-23 11:50:00,78.19,78.24,78.11,78.2,13922.0,72.4104,72.4567,72.3363,72.4196,13922.0
2021-07-23 12:00:00,78.16,78.16,78.08,78.08,4424.0,72.3826,72.3826,72.3085,72.3085,4424.0
2021-07-23 12:10:00,78.08,78.19,78.08,78.14,10656.0,72.3085,72.4104,72.3085,72.3641,10656.0
2021-07-23 12:20:00,78.1,78.15,78.06,78.15,7492.0,72.327,72.3733,72.29,72.3733,7492.0
2021-07-23 12:30:00,78.17,78.17,78.08,78.17,3802.0,72.3919,72.3919,72.3085,72.3919,3802.0
2021-07-23 12:40:00,78.16,78.39,78.11,78.33,14174.0,72.3826,72.5956,72.3363,72.54,14174.0
2021-07-23 12:50:00,78.36,78.38,78.25,78.36,7882.0,72.5678,72.5863,72.4659,72.5678,7882.0
2021-07-23 13:00:00,78.3,78.45,78.26,78.35,7024.0,72.5122,72.6512,72.4752,72.5586,7024.0
2021-07-23 13:10:00,78.35,78.44,78.33,78.38,4664.0,72.5586,72.6419,72.54,72.5863,4664.0
2021-07-23 13:20:00,78.39,78.42,78.24,78.36,8582.0,72.5956,72.6234,72.4567,72.5678,8582.0
2021-07-23 13:30:00,78.36,78.48,78.32,78.43,7482.0,72.5678,72.6789,72.5308,72.6326,7482.0
2021-07-23 13:40:00,78.41,78.44,78.32,78.35,4402.0,72.6141,72.6419,72.5308,72.5586,4402.0
2021-07-23 13:50:00,78.39,78.4,78.34,78.36,5106.0,72.5956,72.6049,72.5493,72.5678,5106.0
2021-07-23 14:00:00,78.34,78.45,78.22,78.39,9294.0,72.5493,72.6512,72.4382,72.5956,9294.0
2021-07-23 14:10:00,78.39,78.48,78.39,78.42,4254.0,72.5956,72.6789,72.5956,72.6234,4254.0
2021-07-23 14:20:00,78.41,78.42,78.24,78.27,11386.0,72.6141,72.6234,72.4567,72.4845,11386.0
2021-07-23 14:30:00,78.27,78.32,78.2,78.27,8362.0,72.4845,72.5308,72.4196,72.4845,8362.0
2021-07-23 14:40:00,78.26,78.31,78.24,78.31,7926.0,72.4752,72.5215,72.4567,72.5215,7926.0
2021-07-23 14:50:00,78.31,78.39,78.3,78.38,5862.0,72.5215,72.5956,72.5122,72.5863,5862.0
2021-07-23 15:00:00,78.33,78.34,78.26,78.29,8216.0,72.54,72.5493,72.4752,72.503,8216.0
2021-07-23 15:10:00,78.31,78.35,78.22,78.33,10948.0,72.5215,72.5586,72.4382,72.54,10948.0
2021-07-23 15:20:00,78.36,78.51,78.35,78.39,12200.0,72.5678,72.7067,72.5586,72.5956,12200.0
2021-07-23 15:30:00,78.36,78.43,78.33,78.42,20908.0,72.5678,72.6326,72.54,72.6234,20908.0
2021-07-23 15:40:00,78.39,78.47,78.35,78.38,17386.0,72.5956,72.6697,72.5586,72.5863,17386.0
2021-07-23 15:50:00,78.42,78.58,78.38,78.51,100694.0,72.6234,72.7715,72.5863,72.7067,100694.0
2021-07-26 09:30:00,77.83,78.36,77.82,78.31,21344.0,72.077,72.5678,72.0677,72.5215,21344.0
2021-07-26 09:40:00,78.16,78.31,77.85,78.3,14742.0,72.3826,72.5215,72.0955,72.5122,14742.0
2021-07-26 09:50:00,78.14,78.96,78.13,78.73,12350.0,72.3641,73.1235,72.3548,72.9105,12350.0
2021-07-26 10:00:00,78.76,78.77,78.52,78.54,10434.0,72.9382,72.9475,72.716,72.7345,10434.0
2021-07-26 10:10:00,78.49,78.67,78.28,78.52,20880.0,72.6882,72.8549,72.4937,72.716,20880.0
2021-07-26 10:20:00,78.56,78.56,78.37,78.4,21426.0,72.753,72.753,72.5771,72.6049,21426.0
2021-07-26 10:30:00,78.47,78.54,78.29,78.31,32034.0,72.6697,72.7345,72.503,72.5215,32034.0
2021-07-26 10:40:00,78.28,78.5,78.28,78.39,22162.0,72.4937,72.6975,72.4937,72.5956,22162.0
2021-07-26 10:50:00,78.34,78.37,78.06,78.11,13190.0,72.5493,72.5771,72.29,72.3363,13190.0
2021-07-26 11:00:00,78.08,78.21,77.9,78.21,10628.0,72.3085,72.4289,72.1418,72.4289,10628.0
2021-07-26 11:10:00,78.21,78.41,78.21,78.32,3600.0,72.4289,72.6141,72.4289,72.5308,3600.0
2021-07-26 11:20:00,78.28,78.47,78.27,78.47,5808.0,72.4937,72.6697,72.4845,72.6697,5808.0
2021-07-26 11:30:00,78.38,78.41,78.27,78.36,5328.0,72.5863,72.6141,72.4845,72.5678,5328.0
2021-07-26 11:40:00,78.4,78.4,78.18,78.18,4202.0,72.6049,72.6049,72.4011,72.4011,4202.0
2021-07-26 11:50:00,78.19,78.2,78.01,78.11,4740.0,72.4104,72.4196,72.2437,72.3363,4740.0
2021-07-26 12:00:00,78.07,78.07,77.95,78.06,10664.0,72.2992,72.2992,72.1881,72.29,10664.0
2021-07-26 12:10:00,78.06,78.06,77.86,77.9,6228.0,72.29,72.29,72.1048,72.1418,6228.0
2021-07-26 12:20:00,77.89,78.0,77.89,77.95,2898.0,72.1326,72.2344,72.1326,72.1881,2898.0
2021-07-26 12:30:00,78.13,78.13,77.89,77.95,5370.0,72.3548,72.3548,72.1326,72.1881,5370.0
2021-07-26 12:40:00,77.91,77.91,77.8,77.86,3818.0,72.1511,72.1511,72.0492,72.1048,3818.0
2021-07-26 12:50:00,77.94,77.94,77.65,77.75,16386.0,72.1789,72.1789,71.9103,72.0029,16386.0
2021-07-26 13:00:00,77.72,77.74,77.64,77.67,9920.0,71.9751,71.9936,71.901,71.9288,9920.0
2021-07-26 13:10:00,77.67,77.76,77.53,77.67,14014.0,71.9288,72.0122,71.7992,71.9288,14014.0
2021-07-26 13:20:00,77.73,77.8,77.69,77.77,5454.0,71.9844,72.0492,71.9473,72.0214,5454.0
2021-07-26 13:30:00,77.73,77.76,77.67,77.7,5588.0,71.9844,72.0122,71.9288,71.9566,5588.0
2021-07-26 13:40:00,77.65,77.71,77.55,77.55,3320.0,71.9103,71.9659,71.8177,71.8177,3320.0
2021-07-26 13:50:00,77.54,77.61,77.49,77.58,9248.0,71.8084,71.8732,71.7621,71.8455,9248.0
2021-07-26 14:00:00,77.6,77.64,77.52,77.56,8208.0,71.864,71.901,71.7899,71.8269,8208.0
2021-07-26 14:10:00,77.55,77.7,77.48,77.7,10870.0,71.8177,71.9566,71.7529,71.9566,10870.0
2021-07-26 14:20:00,77.67,77.7,77.58,77.7,7298.0,71.9288,71.9566,71.8455,71.9566,7298.0
2021-07-26 14:30:00,77.73,77.8,77.72,77.77,5214.0,71.9844,72.0492,71.9751,72.0214,5214.0
2021-07-26 14:40:00,77.81,77.9,77.81,77.9,5274.0,72.0585,72.1418,72.0585,72.1418,5274.0
2021-07-26 14:50:00,77.95,78.03,77.92,77.95,7566.0,72.1881,72.2622,72.1603,72.1881,7566.0
2021-07-26 15:00:00,77.97,78.07,77.97,77.99,4832.0,72.2066,72.2992,72.2066,72.2252,4832.0
2021-07-26 15:10:00,77.97,78.1,77.95,78.07,3646.0,72.2066,72.327,72.1881,72.2992,3646.0
2021-07-26 15:20:00,78.1,78.17,78.08,78.11,3000.0,72.327,72.3919,72.3085,72.3363,3000.0
2021-07-26 15:30:00,78.1,78.32,78.09,78.32,12628.0,72.327,72.5308,72.3178,72.5308,12628.0
2021-07-26 15:40:00,78.35,78.36,78.12,78.23,14602.0,72.5586,72.5678,72.3456,72.4474,14602.0
2021-07-26 15:50:00,78.22,78.28,78.04,78.11,61476.0,72.4382,72.4937,72.2715,72.3363,61476.0
2021-07-27 09:30:00,78.07,78.1,77.16,77.16,20278.0,72.2992,72.327,71.4565,71.4565,20278.0
2021-07-27 09:40:00,77.11,77.16,76.76,76.81,9842.0,71.4102,71.4565,71.0861,71.1324,9842.0
2021-07-27 09:50:00,76.85,76.96,76.44,76.44,9902.0,71.1694,71.2713,70.7897,70.7897,9902.0
2021-07-27 10:00:00,76.51,76.98,76.32,76.98,37566.0,70.8546,71.2898,70.6786,71.2898,37566.0
2021-07-27 10:10:00,76.86,76.92,75.98,76.32,39138.0,71.1787,71.2343,70.3637,70.6786,39138.0
2021-07-27 10:20:00,76.44,76.96,76.42,76.83,7316.0,70.7897,71.2713,70.7712,71.1509,7316.0
2021-07-27 10:30:00,76.83,76.99,76.73,76.73,10974.0,71.1509,71.2991,71.0583,71.0583,10974.0
2021-07-27 10:40:00,76.72,76.92,76.71,76.91,7238.0,71.049,71.2343,71.0398,71.225,7238.0
2021-07-27 10:50:00,76.95,77.3,76.93,77.2,11916.0,71.262,71.5862,71.2435,71.4936,11916.0
2021-07-27 11:00:00,77.11,77.12,76.5,76.51,10714.0,71.4102,71.4195,70.8453,70.8546,10714.0
2021-07-27 11:10:00,76.57,76.57,76.4,76.41,14464.0,70.9101,70.9101,70.7527,70.762,14464.0
2021-07-27 11:20:00,76.45,76.45,76.22,76.25,5966.0,70.799,70.799,70.586,70.6138,5966.0
2021-07-27 11:30:00,76.22,76.25,75.7,75.82,15454.0,70.586,70.6138,70.1044,70.2156,15454.0
2021-07-27 11:40:00,75.89,76.08,75.89,75.94,8778.0,70.2804,70.4563,70.2804,70.3267,8778.0
2021-07-27 11:50:00,75.97,76.29,75.92,76.25,4238.0,70.3545,70.6508,70.3082,70.6138,4238.0
2021-07-27 12:00:00,76.22,76.26,75.97,76.24,12410.0,70.586,70.623,70.3545,70.6045,12410.0
2021-07-27 12:10:00,76.17,76.22,76.03,76.03,6228.0,70.5397,70.586,70.41,70.41,6228.0
2021-07-27 12:20:00,76.11,76.27,76.11,76.24,4244.0,70.4841,70.6323,70.4841,70.6045,4244.0
2021-07-27 12:30:00,76.31,76.35,76.17,76.3,4462.0,70.6693,70.7064,70.5397,70.6601,4462.0
2021-07-27 12:40:00,76.42,76.62,76.42,76.46,6666.0,70.7712,70.9564,70.7712,70.8083,6666.0
2021-07-27 12:50:00,76.48,76.52,76.4,76.42,2572.0,70.8268,70.8638,70.7527,70.7712,2572.0
2021-07-27 13:00:00,76.36,76.54,76.36,76.5,4350.0,70.7156,70.8823,70.7156,70.8453,4350.0
2021-07-27 13:10:00,76.46,76.52,76.41,76.46,4934.0,70.8083,70.8638,70.762,70.8083,4934.0
2021-07-27 13:20:00,76.45,76.45,76.3,76.3,9726.0,70.799,70.799,70.6601,70.6601,9726.0
2021-07-27 13:30:00,76.28,76.35,76.15,76.35,5822.0,70.6416,70.7064,70.5212,70.7064,5822.0
2021-07-27 13:40:00,76.36,76.46,76.29,76.45,9436.0,70.7156,70.8083,70.6508,70.799,9436.0
2021-07-27 13:50:00,76.46,76.75,76.43,76.62,10398.0,70.8083,71.0768,70.7805,70.9564,10398.0
2021-07-27 14:00:00,76.58,76.69,76.58,76.61,4308.0,70.9194,71.0213,70.9194,70.9472,4308.0
2021-07-27 14:10:00,76.66,76.84,76.61,76.79,5932.0,70.9935,71.1602,70.9472,71.1139,5932.0
2021-07-27 14:20:00,76.79,76.92,76.79,76.91,19362.0,71.1139,71.2343,71.1139,71.225,19362.0
2021-07-27 14:30:00,76.89,77.07,76.84,77.02,3432.0,71.2065,71.3732,71.1602,71.3269,3432.0
2021-07-27 14:40:00,77.02,77.11,76.95,77.08,7846.0,71.3269,71.4102,71.262,71.3824,7846.0
2021-07-27 14:50:00,77.08,77.1,76.99,77.05,6400.0,71.3824,71.4009,71.2991,71.3546,6400.0
2021-07-27 15:00:00,77.06,77.19,77.06,77.19,7574.0,71.3639,71.4843,71.3639,71.4843,7574.0
2021-07-27 15:10:00,77.17,77.18,77.0,77.13,12772.0,71.4658,71.475,71.3083,71.4287,12772.0
2021-07-27 15:20:00,77.11,77.23,77.1,77.2,13554.0,71.4102,71.5213,71.4009,71.4936,13554.0
2021-07-27 15:30:00,77.23,77.23,76.98,77.04,20702.0,71.5213,71.5213,71.2898,71.3454,20702.0
2021-07-27 15:40:00,77.04,77.17,76.97,77.11,32218.0,71.3454,71.4658,71.2806,71.4102,32218.0
2021-07-27 15:50:00,77.13,77.2,76.94,77.0,130620.0,71.4287,71.4936,71.2528,71.3083,130620.0
2021-07-28 09:30:00,77.27,77.71,77.11,77.53,7996.0,71.5584,71.9659,71.4102,71.7992,7996.0
2021-07-28 09:40:00,77.39,77.51,77.11,77.29,4612.0,71.6695,71.7806,71.4102,71.5769,4612.0
2021-07-28 09:50:00,77.17,77.28,76.88,77.18,26936.0,71.4658,71.5676,71.1972,71.475,26936.0
2021-07-28 10:00:00,77.28,77.89,77.1,77.55,99062.0,71.5676,72.1326,71.4009,71.8177,99062.0
2021-07-28 10:10:00,77.58,77.73,77.43,77.65,72168.0,71.8455,71.9844,71.7066,71.9103,72168.0
2021-07-28 10:20:00,77.69,77.71,77.48,77.61,30406.0,71.9473,71.9659,71.7529,71.8732,30406.0
2021-07-28 10:30:00,77.52,77.82,77.44,77.7,17384.0,71.7899,72.0677,71.7158,71.9566,17384.0
2021-07-28 10:40:00,77.73,77.82,77.41,77.66,17958.0,71.9844,72.0677,71.688,71.9196,17958.0
2021-07-28 10:50:00,77.72,77.8,77.6,77.6,7806.0,71.9751,72.0492,71.864,71.864,7806.0
2021-07-28 11:00:00,77.52,77.74,77.48,77.74,14638.0,71.7899,71.9936,71.7529,71.9936,14638.0
2021-07-28 11:10:00,77.66,77.73,77.52,77.55,12188.0,71.9196,71.9844,71.7899,71.8177,12188.0
2021-07-28 11:20:00,77.57,77.58,77.49,77.58,17970.0,71.8362,71.8455,71.7621,71.8455,17970.0
2021-07-28 11:30:00,77.57,77.83,77.49,77.83,58384.0,71.8362,72.077,71.7621,72.077,58384.0
2021-07-28 11:40:00,77.79,77.79,77.65,77.72,11092.0,72.0399,72.0399,71.9103,71.9751,11092.0
2021-07-28 11:50:00,77.76,77.93,77.74,77.74,22090.0,72.0122,72.1696,71.9936,71.9936,22090.0
2021-07-28 12:00:00,77.71,77.89,77.69,77.88,52314.0,71.9659,72.1326,71.9473,72.1233,52314.0
2021-07-28 12:10:00,77.83,78.1,77.82,77.99,90546.0,72.077,72.327,72.0677,72.2252,90546.0
2021-07-28 12:20:00,77.93,78.1,77.86,78.01,25714.0,72.1696,72.327,72.1048,72.2437,25714.0
2021-07-28 12:30:00,77.98,78.44,77.98,78.44,129622.0,72.2159,72.6419,72.2159,72.6419,129622.0
2021-07-28 12:40:00,78.39,78.44,78.11,78.14,141680.0,72.5956,72.6419,72.3363,72.3641,141680.0
2021-07-28 12:50:00,78.11,78.24,78.03,78.16,27048.0,72.3363,72.4567,72.2622,72.3826,27048.0
2021-07-28 13:00:00,78.2,78.23,77.95,78.06,34484.0,72.4196,72.4474,72.1881,72.29,34484.0
2021-07-28 13:10:00,78.11,78.22,78.02,78.08,13352.0,72.3363,72.4382,72.2529,72.3085,13352.0
2021-07-28 13:20:00,78.08,78.17,77.99,78.1,30516.0,72.3085,72.3919,72.2252,72.327,30516.0
2021-07-28 13:30:00,78.07,78.13,77.87,78.02,10452.0,72.2992,72.3548,72.114,72.2529,10452.0
2021-07-28 13:40:00,77.99,78.08,77.89,78.02,9750.0,72.2252,72.3085,72.1326,72.2529,9750.0
2021-07-28 13:50:00,78.07,78.11,77.97,78.0,16278.0,72.2992,72.3363,72.2066,72.2344,16278.0
2021-07-28 14:00:00,78.04,78.18,77.86,77.98,28192.0,72.2715,72.4011,72.1048,72.2159,28192.0
2021-07-28 14:10:00,77.99,78.13,77.96,78.1,12452.0,72.2252,72.3548,72.1974,72.327,12452.0
2021-07-28 14:20:00,78.03,78.19,78.02,78.08,11258.0,72.2622,72.4104,72.2529,72.3085,11258.0
2021-07-28 14:30:00,78.07,78.18,78.02,78.18,13442.0,72.2992,72.4011,72.2529,72.4011,13442.0
2021-07-28 14:40:00,78.17,78.36,78.17,78.36,13282.0,72.3919,72.5678,72.3919,72.5678,13282.0
2021-07-28 14:50:00,78.38,78.48,78.29,78.37,18836.0,72.5863,72.6789,72.503,72.5771,18836.0
2021-07-28 15:00:00,78.39,78.61,78.35,78.38,20454.0,72.5956,72.7993,72.5586,72.5863,20454.0
2021-07-28 15:10:00,78.35,78.41,78.18,78.22,23498.0,72.5586,72.6141,72.4011,72.4382,23498.0
2021-07-28 15:20:00,78.23,78.39,78.05,78.36,39200.0,72.4474,72.5956,72.2807,72.5678,39200.0
2021-07-28 15:30:00,78.35,78.63,78.35,78.43,39628.0,72.5586,72.8179,72.5586,72.6326,39628.0
2021-07-28 15:40:00,78.44,78.61,78.44,78.53,64610.0,72.6419,72.7993,72.6419,72.7252,64610.0
2021-07-28 15:50:00,78.54,78.57,78.26,78.26,220802.0,72.7345,72.7623,72.4752,72.4752,220802.0
2021-07-29 09:30:00,78.92,79.23,78.7,79.23,24656.0,73.0864,73.3735,72.8827,73.3735,24656.0
2021-07-29 09:40:00,79.22,79.63,79.12,79.41,17650.0,73.3642,73.7439,73.2716,73.5402,17650.0
2021-07-29 09:50:00,79.41,79.44,78.86,79.13,24420.0,73.5402,73.568,73.0309,73.2809,24420.0
2021-07-29 10:00:00,79.05,79.17,78.84,79.17,13988.0,73.2068,73.3179,73.0123,73.3179,13988.0
2021-07-29 10:10:00,79.17,79.25,79.01,79.23,28846.0,73.3179,73.392,73.1698,73.3735,28846.0
2021-07-29 10:20:00,79.23,79.45,79.15,79.28,15172.0,73.3735,73.5772,73.2994,73.4198,15172.0
2021-07-29 10:30:00,79.25,79.36,79.17,79.21,14230.0,73.392,73.4939,73.3179,73.355,14230.0
2021-07-29 10:40:00,79.22,79.51,79.22,79.51,19962.0,73.3642,73.6328,73.3642,73.6328,19962.0
2021-07-29 10:50:00,79.51,79.67,79.46,79.64,15866.0,73.6328,73.781,73.5865,73.7532,15866.0
2021-07-29 11:00:00,79.7,79.82,79.6,79.78,15070.0,73.8088,73.9199,73.7162,73.8828,15070.0
2021-07-29 11:10:00,79.77,79.8,79.44,79.52,21722.0,73.8736,73.9014,73.568,73.6421,21722.0
2021-07-29 11:20:00,79.52,79.57,79.41,79.51,11452.0,73.6421,73.6884,73.5402,73.6328,11452.0
2021-07-29 11:30:00,79.53,79.73,79.52,79.61,11212.0,73.6513,73.8365,73.6421,73.7254,11212.0
2021-07-29 11:40:00,79.55,79.63,79.42,79.42,13712.0,73.6698,73.7439,73.5495,73.5495,13712.0
2021-07-29 11:50:00,79.47,79.71,79.42,79.67,14224.0,73.5958,73.818,73.5495,73.781,14224.0
2021-07-29 12:00:00,79.73,79.95,79.7,79.86,10308.0,73.8365,74.0403,73.8088,73.9569,10308.0
2021-07-29 12:10:00,79.85,79.88,79.78,79.86,9828.0,73.9477,73.9755,73.8828,73.9569,9828.0
2021-07-29 12:20:00,79.92,79.98,79.7,79.72,9148.0,74.0125,74.0681,73.8088,73.8273,9148.0
2021-07-29 12:30:00,79.74,79.89,79.72,79.89,11784.0,73.8458,73.9847,73.8273,73.9847,11784.0
2021-07-29 12:40:00,79.94,79.95,79.57,79.64,12336.0,74.031,74.0403,73.6884,73.7532,12336.0
2021-07-29 12:50:00,79.63,79.63,79.5,79.54,6800.0,73.7439,73.7439,73.6235,73.6606,6800.0
2021-07-29 13:00:00,79.55,79.7,79.48,79.54,9406.0,73.6698,73.8088,73.605,73.6606,9406.0
2021-07-29 13:10:00,79.55,79.64,79.51,79.52,5702.0,73.6698,73.7532,73.6328,73.6421,5702.0
2021-07-29 13:20:00,79.51,79.71,79.42,79.47,9070.0,73.6328,73.818,73.5495,73.5958,9070.0
2021-07-29 13:30:00,79.53,79.53,79.38,79.39,11568.0,73.6513,73.6513,73.5124,73.5217,11568.0
2021-07-29 13:40:00,79.36,79.43,79.3,79.39,21710.0,73.4939,73.5587,73.4383,73.5217,21710.0
2021-07-29 13:50:00,79.38,79.38,79.24,79.29,14688.0,73.5124,73.5124,73.3828,73.4291,14688.0
2021-07-29 14:00:00,79.29,79.5,78.98,78.99,114358.0,73.4291,73.6235,73.142,73.1512,114358.0
2021-07-29 14:10:00,78.91,79.28,78.89,79.02,63912.0,73.0772,73.4198,73.0586,73.179,63912.0
2021-07-29 14:20:00,79.01,79.03,78.7,78.75,36066.0,73.1698,73.1883,72.8827,72.929,36066.0
2021-07-29 14:30:00,78.76,78.76,78.58,78.64,25062.0,72.9382,72.9382,72.7715,72.8271,25062.0
2021-07-29 14:40:00,78.61,78.77,78.58,78.74,10218.0,72.7993,72.9475,72.7715,72.9197,10218.0
2021-07-29 14:50:00,78.75,78.75,78.61,78.66,13730.0,72.929,72.929,72.7993,72.8456,13730.0
2021-07-29 15:00:00,78.64,78.64,78.5,78.59,12772.0,72.8271,72.8271,72.6975,72.7808,12772.0
2021-07-29 15:10:00,78.59,78.86,78.59,78.8,16584.0,72.7808,73.0309,72.7808,72.9753,16584.0
2021-07-29 15:20:00,78.8,78.84,78.75,78.79,19254.0,72.9753,73.0123,72.929,72.966,19254.0
2021-07-29 15:30:00,78.78,78.82,78.7,78.8,30412.0,72.9568,72.9938,72.8827,72.9753,30412.0
2021-07-29 15:40:00,78.77,78.83,78.67,78.72,25070.0,72.9475,73.0031,72.8549,72.9012,25070.0
2021-07-29 15:50:00,78.75,78.75,78.47,78.58,91050.0,72.929,72.929,72.6697,72.7715,91050.0
2021-07-30 09:30:00,77.48,78.13,77.38,78.03,23444.0,71.7529,72.3548,71.6603,72.2622,23444.0
2021-07-30 09:40:00,78.04,78.74,77.65,78.74,19770.0,72.2715,72.9197,71.9103,72.9197,19770.0
2021-07-30 09:50:00,78.71,78.71,78.06,78.38,17064.0,72.8919,72.8919,72.29,72.5863,17064.0
2021-07-30 10:00:00,78.31,78.49,78.25,78.25,5500.0,72.5215,72.6882,72.4659,72.4659,5500.0
2021-07-30 10:10:00,78.44,78.44,77.6,77.6,27602.0,72.6419,72.6419,71.864,71.864,27602.0
2021-07-30 10:20:00,77.74,77.8,77.26,77.33,30148.0,71.9936,72.0492,71.5491,71.6139,30148.0
2021-07-30 10:30:00,77.26,77.28,76.74,77.28,31676.0,71.5491,71.5676,71.0676,71.5676,31676.0
2021-07-30 10:40:00,77.3,77.37,77.19,77.3,3938.0,71.5862,71.651,71.4843,71.5862,3938.0
2021-07-30 10:50:00,77.28,77.28,76.66,76.77,24676.0,71.5676,71.5676,70.9935,71.0953,24676.0
2021-07-30 11:00:00,76.8,76.83,76.72,76.73,11598.0,71.1231,71.1509,71.049,71.0583,11598.0
2021-07-30 11:10:00,76.76,76.77,76.61,76.61,6496.0,71.0861,71.0953,70.9472,70.9472,6496.0
2021-07-30 11:20:00,76.69,76.99,76.58,76.67,20268.0,71.0213,71.2991,70.9194,71.0027,20268.0
2021-07-30 11:30:00,76.61,76.83,76.5,76.75,13368.0,70.9472,71.1509,70.8453,71.0768,13368.0
2021-07-30 11:40:00,76.79,76.96,76.79,76.84,2200.0,71.1139,71.2713,71.1139,71.1602,2200.0
2021-07-30 11:50:00,76.88,76.99,76.63,76.92,6752.0,71.1972,71.2991,70.9657,71.2343,6752.0
2021-07-30 12:00:00,76.97,76.98,76.73,76.8,8572.0,71.2806,71.2898,71.0583,71.1231,8572.0
2021-07-30 12:10:00,76.86,76.86,76.6,76.67,13222.0,71.1787,71.1787,70.9379,71.0027,13222.0
2021-07-30 12:20:00,76.69,76.69,76.58,76.64,5512.0,71.0213,71.0213,70.9194,70.9749,5512.0
2021-07-30 12:30:00,76.68,76.69,76.42,76.42,7338.0,71.012,71.0213,70.7712,70.7712,7338.0
2021-07-30 12:40:00,76.42,76.51,76.39,76.5,4602.0,70.7712,70.8546,70.7434,70.8453,4602.0
2021-07-30 12:50:00,76.48,76.48,76.33,76.4,6088.0,70.8268,70.8268,70.6879,70.7527,6088.0
2021-07-30 13:00:00,76.36,76.39,76.23,76.25,14708.0,70.7156,70.7434,70.5953,70.6138,14708.0
2021-07-30 13:10:00,76.29,76.29,76.05,76.1,21420.0,70.6508,70.6508,70.4286,70.4749,21420.0
2021-07-30 13:20:00,76.1,76.17,75.91,76.14,12168.0,70.4749,70.5397,70.2989,70.5119,12168.0
2021-07-30 13:30:00,76.17,76.28,75.96,76.26,11830.0,70.5397,70.6416,70.3452,70.623,11830.0
2021-07-30 13:40:00,76.28,76.29,75.98,76.11,21056.0,70.6416,70.6508,70.3637,70.4841,21056.0
2021-07-30 13:50:00,76.04,76.04,75.88,75.89,12654.0,70.4193,70.4193,70.2711,70.2804,12654.0
2021-07-30 14:00:00,75.92,75.95,75.77,75.85,21960.0,70.3082,70.336,70.1693,70.2433,21960.0
2021-07-30 14:10:00,75.84,75.97,75.76,75.92,10960.0,70.2341,70.3545,70.16,70.3082,10960.0
2021-07-30 14:20:00,75.91,76.02,75.79,75.79,18770.0,70.2989,70.4008,70.1878,70.1878,18770.0
2021-07-30 14:30:00,75.82,75.9,75.73,75.78,11610.0,70.2156,70.2896,70.1322,70.1785,11610.0
2021-07-30 14:40:00,75.77,75.86,75.73,75.83,38404.0,70.1693,70.2526,70.1322,70.2248,38404.0
2021-07-30 14:50:00,75.89,76.1,75.86,75.92,7938.0,70.2804,70.4749,70.2526,70.3082,7938.0
2021-07-30 15:00:00,75.93,76.14,75.92,76.08,8978.0,70.3174,70.5119,70.3082,70.4563,8978.0
2021-07-30 15:10:00,76.14,76.21,76.06,76.19,13748.0,70.5119,70.5767,70.4378,70.5582,13748.0
2021-07-30 15:20:00,76.18,76.18,76.07,76.15,13832.0,70.549,70.549,70.4471,70.5212,13832.0
2021-07-30 15:30:00,76.17,76.19,75.89,75.89,14056.0,70.5397,70.5582,70.2804,70.2804,14056.0
2021-07-30 15:40:00,75.91,75.93,75.78,75.81,23490.0,70.2989,70.3174,70.1785,70.2063,23490.0
2021-07-30 15:50:00,75.8,75.88,75.69,75.78,116718.0,70.197,70.2711,70.0952,70.1785,116718.0
2021-08-02 09:30:00,76.36,76.65,75.57,75.85,34952.0,70.7156,70.9842,69.984,70.2433,34952.0
2021-08-02 09:40:00,75.85,77.05,75.85,77.0,16040.0,70.2433,71.3546,70.2433,71.3083,16040.0
2021-08-02 09:50:00,76.94,77.13,76.53,77.13,80506.0,71.2528,71.4287,70.8731,71.4287,80506.0
2021-08-02 10:00:00,77.05,77.07,76.69,76.72,21098.0,71.3546,71.3732,71.0213,71.049,21098.0
2021-08-02 10:10:00,76.66,77.04,76.52,76.64,14184.0,70.9935,71.3454,70.8638,70.9749,14184.0
2021-08-02 10:20:00,76.52,76.99,76.38,76.93,19936.0,70.8638,71.2991,70.7342,71.2435,19936.0
2021-08-02 10:30:00,76.91,77.0,76.84,76.85,14078.0,71.225,71.3083,71.1602,71.1694,14078.0
2021-08-02 10:40:00,76.86,76.98,76.7,76.86,13648.0,71.1787,71.2898,71.0305,71.1787,13648.0
2021-08-02 10:50:00,76.86,76.86,76.53,76.53,9644.0,71.1787,71.1787,70.8731,70.8731,9644.0
2021-08-02 11:00:00,76.54,76.74,76.39,76.67,20496.0,70.8823,71.0676,70.7434,71.0027,20496.0
2021-08-02 11:10:00,76.67,76.69,76.41,76.41,5418.0,71.0027,71.0213,70.762,70.762,5418.0
2021-08-02 11:20:00,76.52,76.57,76.39,76.49,10028.0,70.8638,70.9101,70.7434,70.836,10028.0
2021-08-02 11:30:00,76.54,76.55,76.4,76.4,6952.0,70.8823,70.8916,70.7527,70.7527,6952.0
2021-08-02 11:40:00,76.5,76.58,76.46,76.57,4634.0,70.8453,70.9194,70.8083,70.9101,4634.0
2021-08-02 11:50:00,76.59,76.59,76.42,76.42,7410.0,70.9286,70.9286,70.7712,70.7712,7410.0
2021-08-02 12:00:00,76.41,76.58,76.37,76.5,11954.0,70.762,70.9194,70.7249,70.8453,11954.0
2021-08-02 12:10:00,76.49,76.87,76.48,76.87,13666.0,70.836,71.1879,70.8268,71.1879,13666.0
2021-08-02 12:20:00,76.9,77.13,76.84,77.1,15218.0,71.2157,71.4287,71.1602,71.4009,15218.0
2021-08-02 12:30:00,77.05,77.42,77.04,77.33,18232.0,71.3546,71.6973,71.3454,71.6139,18232.0
2021-08-02 12:40:00,77.37,77.64,77.33,77.56,35868.0,71.651,71.901,71.6139,71.8269,35868.0
2021-08-02 12:50:00,77.56,77.66,77.46,77.63,17126.0,71.8269,71.9196,71.7343,71.8918,17126.0
2021-08-02 13:00:00,77.57,77.84,77.57,77.79,11500.0,71.8362,72.0862,71.8362,72.0399,11500.0
2021-08-02 13:10:00,77.79,78.02,77.79,77.99,33006.0,72.0399,72.2529,72.0399,72.2252,33006.0
2021-08-02 13:20:00,78.0,78.14,77.89,78.0,20090.0,72.2344,72.3641,72.1326,72.2344,20090.0
2021-08-02 13:30:00,78.01,78.21,77.97,78.08,17304.0,72.2437,72.4289,72.2066,72.3085,17304.0
2021-08-02 13:40:00,78.03,78.05,77.96,78.01,13046.0,72.2622,72.2807,72.1974,72.2437,13046.0
2021-08-02 13:50:00,78.04,78.1,77.92,78.05,12796.0,72.2715,72.327,72.1603,72.2807,12796.0
2021-08-02 14:00:00,78.09,78.11,78.02,78.05,7212.0,72.3178,72.3363,72.2529,72.2807,7212.0
2021-08-02 14:10:00,78.04,78.12,78.01,78.06,10318.0,72.2715,72.3456,72.2437,72.29,10318.0
2021-08-02 14:20:00,78.05,78.11,77.9,78.0,13382.0,72.2807,72.3363,72.1418,72.2344,13382.0
2021-08-02 14:30:00,77.97,78.11,77.94,78.0,10212.0,72.2066,72.3363,72.1789,72.2344,10212.0
2021-08-02 14:40:00,78.03,78.03,77.93,78.0,9422.0,72.2622,72.2622,72.1696,72.2344,9422.0
2021-08-02 14:50:00,77.97,78.03,77.93,78.03,7636.0,72.2066,72.2622,72.1696,72.2622,7636.0
2021-08-02 15:00:00,78.0,78.07,77.86,77.86,19434.0,72.2344,72.2992,72.1048,72.1048,19434.0
2021-08-02 15:10:00,77.89,77.95,77.82,77.91,14790.0,72.1326,72.1881,72.0677,72.1511,14790.0
2021-08-02 15:20:00,77.92,78.0,77.83,77.92,11280.0,72.1603,72.2344,72.077,72.1603,11280.0
2021-08-02 15:30:00,77.94,78.04,77.81,77.96,23510.0,72.1789,72.2715,72.0585,72.1974,23510.0
2021-08-02 15:40:00,77.97,78.04,77.61,77.61,64970.0,72.2066,72.2715,71.8732,71.8732,64970.0
2021-08-02 15:50:00,77.66,77.79,77.38,77.39,210702.0,71.9196,72.0399,71.6603,71.6695,210702.0
2021-08-03 09:30:00,77.42,78.04,77.22,77.97,31582.0,71.6973,72.2715,71.5121,72.2066,31582.0
2021-08-03 09:40:00,77.89,78.04,77.59,77.67,17660.0,72.1326,72.2715,71.8547,71.9288,17660.0
2021-08-03 09:50:00,77.67,78.14,77.36,78.14,20568.0,71.9288,72.3641,71.6417,72.3641,20568.0
2021-08-03 10:00:00,78.13,78.75,78.12,78.41,22424.0,72.3548,72.929,72.3456,72.6141,22424.0
2021-08-03 10:10:00,78.27,79.4,78.27,79.35,42884.0,72.4845,73.5309,72.4845,73.4846,42884.0
2021-08-03 10:20:00,79.4,79.5,79.21,79.46,22390.0,73.5309,73.6235,73.355,73.5865,22390.0
2021-08-03 10:30:00,79.42,79.49,79.17,79.39,25164.0,73.5495,73.6143,73.3179,73.5217,25164.0
2021-08-03 10:40:00,79.39,79.94,79.39,79.9,58878.0,73.5217,74.031,73.5217,73.994,58878.0
2021-08-03 10:50:00,79.86,79.92,79.29,79.33,21922.0,73.9569,74.0125,73.4291,73.4661,21922.0
2021-08-03 11:00:00,79.27,79.42,79.2,79.39,17314.0,73.4105,73.5495,73.3457,73.5217,17314.0
2021-08-03 11:10:00,79.39,79.6,79.32,79.53,6516.0,73.5217,73.7162,73.4568,73.6513,6516.0
2021-08-03 11:20:00,79.55,79.66,79.55,79.66,7764.0,73.6698,73.7717,73.6698,73.7717,7764.0
2021-08-03 11:30:00,79.71,79.84,79.69,79.77,10258.0,73.818,73.9384,73.7995,73.8736,10258.0
2021-08-03 11:40:00,79.74,79.83,79.63,79.63,15814.0,73.8458,73.9292,73.7439,73.7439,15814.0
2021-08-03 11:50:00,79.63,79.65,79.49,79.5,14184.0,73.7439,73.7625,73.6143,73.6235,14184.0
2021-08-03 12:00:00,79.51,79.77,79.41,79.73,10894.0,73.6328,73.8736,73.5402,73.8365,10894.0
2021-08-03 12:10:00,79.64,79.75,79.63,79.71,7306.0,73.7532,73.8551,73.7439,73.818,7306.0
2021-08-03 12:20:00,79.7,79.74,79.43,79.43,14312.0,73.8088,73.8458,73.5587,73.5587,14312.0
2021-08-03 12:30:00,79.44,79.57,79.42,79.42,15372.0,73.568,73.6884,73.5495,73.5495,15372.0
2021-08-03 12:40:00,79.39,79.42,79.32,79.33,7358.0,73.5217,73.5495,73.4568,73.4661,7358.0
2021-08-03 12:50:00,79.32,79.32,79.1,79.1,18820.0,73.4568,73.4568,73.2531,73.2531,18820.0
2021-08-03 13:00:00,79.11,79.13,79.02,79.02,5960.0,73.2624,73.2809,73.179,73.179,5960.0
2021-08-03 13:10:00,79.0,79.0,78.8,78.91,11046.0,73.1605,73.1605,72.9753,73.0772,11046.0
2021-08-03 13:20:00,78.87,79.08,78.83,79.08,12678.0,73.0401,73.2346,73.0031,73.2346,12678.0
2021-08-03 13:30:00,79.08,79.08,78.88,78.89,15362.0,73.2346,73.2346,73.0494,73.0586,15362.0
2021-08-03 13:40:00,78.89,79.02,78.89,78.94,8330.0,73.0586,73.179,73.0586,73.1049,8330.0
2021-08-03 13:50:00,78.95,79.08,78.84,78.88,11200.0,73.1142,73.2346,73.0123,73.0494,11200.0
2021-08-03 14:00:00,78.86,78.94,78.73,78.89,10806.0,73.0309,73.1049,72.9105,73.0586,10806.0
2021-08-03 14:10:00,78.92,78.95,78.86,78.93,9020.0,73.0864,73.1142,73.0309,73.0957,9020.0
2021-08-03 14:20:00,78.89,79.0,78.88,78.99,8952.0,73.0586,73.1605,73.0494,73.1512,8952.0
2021-08-03 14:30:00,79.01,79.08,78.92,79.08,8040.0,73.1698,73.2346,73.0864,73.2346,8040.0
2021-08-03 14:40:00,79.08,79.3,79.06,79.28,20930.0,73.2346,73.4383,73.2161,73.4198,20930.0
2021-08-03 14:50:00,79.32,79.5,79.29,79.35,15450.0,73.4568,73.6235,73.4291,73.4846,15450.0
2021-08-03 15:00:00,79.36,79.51,79.36,79.5,13304.0,73.4939,73.6328,73.4939,73.6235,13304.0
2021-08-03 15:10:00,79.5,79.5,79.33,79.35,13700.0,73.6235,73.6235,73.4661,73.4846,13700.0
2021-08-03 15:20:00,79.35,79.41,79.31,79.37,10484.0,73.4846,73.5402,73.4476,73.5032,10484.0
2021-08-03 15:30:00,79.35,79.36,79.1,79.11,23928.0,73.4846,73.4939,73.2531,73.2624,23928.0
2021-08-03 15:40:00,79.1,79.29,79.09,79.27,29256.0,73.2531,73.4291,73.2439,73.4105,29256.0
2021-08-03 15:50:00,79.28,79.49,79.24,79.35,114918.0,73.4198,73.6143,73.3828,73.4846,114918.0
2021-08-04 09:30:00,79.56,79.67,79.16,79.54,53440.0,73.6791,73.781,73.3087,73.6606,53440.0
2021-08-04 09:40:00,79.24,79.66,79.22,79.53,14580.0,73.3828,73.7717,73.3642,73.6513,14580.0
2021-08-04 09:50:00,79.63,79.63,79.19,79.33,17374.0,73.7439,73.7439,73.3365,73.4661,17374.0
2021-08-04 10:00:00,79.44,80.35,79.43,80.33,19538.0,73.568,74.4107,73.5587,74.3922,19538.0
2021-08-04 10:10:00,80.39,80.78,80.39,80.67,24820.0,74.4478,74.8089,74.4478,74.7071,24820.0
2021-08-04 10:20:00,80.75,80.89,80.7,80.71,24548.0,74.7811,74.9108,74.7348,74.7441,24548.0
2021-08-04 10:30:00,80.64,80.64,80.0,80.25,20390.0,74.6793,74.6793,74.0866,74.3181,20390.0
2021-08-04 10:40:00,80.28,80.31,80.05,80.21,18982.0,74.3459,74.3737,74.1329,74.2811,18982.0
2021-08-04 10:50:00,80.15,80.28,79.97,80.28,13630.0,74.2255,74.3459,74.0588,74.3459,13630.0
2021-08-04 11:00:00,80.27,80.53,80.13,80.5,28792.0,74.3366,74.5774,74.207,74.5496,28792.0
2021-08-04 11:10:00,80.47,80.53,80.12,80.12,13242.0,74.5218,74.5774,74.1977,74.1977,13242.0
2021-08-04 11:20:00,80.05,80.11,79.8,79.83,21370.0,74.1329,74.1885,73.9014,73.9292,21370.0
2021-08-04 11:30:00,79.86,79.86,79.41,79.41,7798.0,73.9569,73.9569,73.5402,73.5402,7798.0
2021-08-04 11:40:00,79.25,79.36,79.21,79.36,6628.0,73.392,73.4939,73.355,73.4939,6628.0
2021-08-04 11:50:00,79.33,79.42,79.25,79.26,5434.0,73.4661,73.5495,73.392,73.4013,5434.0
2021-08-04 12:00:00,79.31,79.31,78.88,79.08,24068.0,73.4476,73.4476,73.0494,73.2346,24068.0
2021-08-04 12:10:00,79.08,79.08,78.7,78.82,11422.0,73.2346,73.2346,72.8827,72.9938,11422.0
2021-08-04 12:20:00,78.82,78.86,78.58,78.66,12586.0,72.9938,73.0309,72.7715,72.8456,12586.0
2021-08-04 12:30:00,78.62,78.71,78.58,78.66,23032.0,72.8086,72.8919,72.7715,72.8456,23032.0
2021-08-04 12:40:00,78.69,78.8,78.56,78.72,10626.0,72.8734,72.9753,72.753,72.9012,10626.0
2021-08-04 12:50:00,78.79,78.79,78.61,78.61,14420.0,72.966,72.966,72.7993,72.7993,14420.0
2021-08-04 13:00:00,78.64,78.95,78.63,78.94,13056.0,72.8271,73.1142,72.8179,73.1049,13056.0
2021-08-04 13:10:00,78.94,78.94,78.64,78.74,8142.0,73.1049,73.1049,72.8271,72.9197,8142.0
2021-08-04 13:20:00,78.78,78.78,78.49,78.52,4544.0,72.9568,72.9568,72.6882,72.716,4544.0
2021-08-04 13:30:00,78.53,78.66,78.41,78.41,9976.0,72.7252,72.8456,72.6141,72.6141,9976.0
2021-08-04 13:40:00,78.4,78.51,78.22,78.29,18224.0,72.6049,72.7067,72.4382,72.503,18224.0
2021-08-04 13:50:00,78.27,78.34,78.2,78.33,6200.0,72.4845,72.5493,72.4196,72.54,6200.0
2021-08-04 14:00:00,78.36,78.36,78.25,78.27,5092.0,72.5678,72.5678,72.4659,72.4845,5092.0
2021-08-04 14:10:00,78.3,78.39,78.29,78.33,9382.0,72.5122,72.5956,72.503,72.54,9382.0
2021-08-04 14:20:00,78.38,78.48,78.36,78.42,10770.0,72.5863,72.6789,72.5678,72.6234,10770.0
2021-08-04 14:30:00,78.39,78.42,78.31,78.37,10538.0,72.5956,72.6234,72.5215,72.5771,10538.0
2021-08-04 14:40:00,78.37,78.38,78.25,78.25,13996.0,72.5771,72.5863,72.4659,72.4659,13996.0
2021-08-04 14:50:00,78.24,78.42,78.24,78.42,10922.0,72.4567,72.6234,72.4567,72.6234,10922.0
2021-08-04 15:00:00,78.42,78.47,78.39,78.39,14608.0,72.6234,72.6697,72.5956,72.5956,14608.0
2021-08-04 15:10:00,78.4,78.41,78.29,78.33,7674.0,72.6049,72.6141,72.503,72.54,7674.0
2021-08-04 15:20:00,78.33,78.47,78.32,78.43,9000.0,72.54,72.6697,72.5308,72.6326,9000.0
2021-08-04 15:30:00,78.45,78.45,78.1,78.11,18702.0,72.6512,72.6512,72.327,72.3363,18702.0
2021-08-04 15:40:00,78.12,78.36,78.12,78.35,33260.0,72.3456,72.5678,72.3456,72.5586,33260.0
2021-08-04 15:50:00,78.36,78.41,78.08,78.26,105310.0,72.5678,72.6141,72.3085,72.4752,105310.0
2021-08-05 09:30:00,77.97,78.92,77.97,78.84,41296.0,72.2066,73.0864,72.2066,73.0123,41296.0
2021-08-05 09:40:00,78.84,78.85,78.38,78.53,14844.0,73.0123,73.0216,72.5863,72.7252,14844.0
2021-08-05 09:50:00,78.44,79.03,78.44,78.99,16418.0,72.6419,73.1883,72.6419,73.1512,16418.0
2021-08-05 10:00:00,78.91,79.11,78.38,78.48,40714.0,73.0772,73.2624,72.5863,72.6789,40714.0
2021-08-05 10:10:00,78.46,78.52,78.3,78.44,35486.0,72.6604,72.716,72.5122,72.6419,35486.0
2021-08-05 10:20:00,78.44,78.48,78.13,78.45,31228.0,72.6419,72.6789,72.3548,72.6512,31228.0
2021-08-05 10:30:00,78.46,78.82,78.32,78.74,30864.0,72.6604,72.9938,72.5308,72.9197,30864.0
2021-08-05 10:40:00,78.69,79.03,78.58,79.03,24010.0,72.8734,73.1883,72.7715,73.1883,24010.0
2021-08-05 10:50:00,79.0,79.3,78.98,79.3,12294.0,73.1605,73.4383,73.142,73.4383,12294.0
2021-08-05 11:00:00,79.26,79.38,78.84,78.92,31328.0,73.4013,73.5124,73.0123,73.0864,31328.0
2021-08-05 11:10:00,78.94,79.04,78.91,78.96,11794.0,73.1049,73.1975,73.0772,73.1235,11794.0
2021-08-05 11:20:00,78.92,79.08,78.92,78.95,18300.0,73.0864,73.2346,73.0864,73.1142,18300.0
2021-08-05 11:30:00,78.98,79.07,78.98,79.05,8768.0,73.142,73.2253,73.142,73.2068,8768.0
2021-08-05 11:40:00,79.05,79.08,78.62,78.63,23530.0,73.2068,73.2346,72.8086,72.8179,23530.0
2021-08-05 11:50:00,78.61,78.86,78.6,78.82,8912.0,72.7993,73.0309,72.7901,72.9938,8912.0
2021-08-05 12:00:00,78.81,79.07,78.79,79.07,11224.0,72.9845,73.2253,72.966,73.2253,11224.0
2021-08-05 12:10:00,79.08,79.14,78.96,79.02,9880.0,73.2346,73.2902,73.1235,73.179,9880.0
2021-08-05 12:20:00,79.02,79.1,78.98,79.03,10878.0,73.179,73.2531,73.142,73.1883,10878.0
2021-08-05 12:30:00,79.04,79.11,78.91,78.91,9476.0,73.1975,73.2624,73.0772,73.0772,9476.0
2021-08-05 12:40:00,78.91,79.0,78.88,78.95,7796.0,73.0772,73.1605,73.0494,73.1142,7796.0
2021-08-05 12:50:00,78.92,79.0,78.86,78.98,13876.0,73.0864,73.1605,73.0309,73.142,13876.0
2021-08-05 13:00:00,78.99,79.0,78.8,78.95,8616.0,73.1512,73.1605,72.9753,73.1142,8616.0
2021-08-05 13:10:00,78.89,78.94,78.71,78.94,12132.0,73.0586,73.1049,72.8919,73.1049,12132.0
2021-08-05 13:20:00,78.89,78.89,78.71,78.74,27662.0,73.0586,73.0586,72.8919,72.9197,27662.0
2021-08-05 13:30:00,78.71,79.02,78.7,79.02,14450.0,72.8919,73.179,72.8827,73.179,14450.0
2021-08-05 13:40:00,79.06,79.11,79.0,79.03,13442.0,73.2161,73.2624,73.1605,73.1883,13442.0
2021-08-05 13:50:00,79.06,79.07,78.96,79.05,11782.0,73.2161,73.2253,73.1235,73.2068,11782.0
2021-08-05 14:00:00,79.05,79.08,78.95,78.95,18252.0,73.2068,73.2346,73.1142,73.1142,18252.0
2021-08-05 14:10:00,78.98,79.02,78.89,79.0,18762.0,73.142,73.179,73.0586,73.1605,18762.0
2021-08-05 14:20:00,79.0,79.03,78.92,78.99,18248.0,73.1605,73.1883,73.0864,73.1512,18248.0
2021-08-05 14:30:00,78.92,79.04,78.92,79.01,20130.0,73.0864,73.1975,73.0864,73.1698,20130.0
2021-08-05 14:40:00,79.03,79.06,78.89,78.94,18908.0,73.1883,73.2161,73.0586,73.1049,18908.0
2021-08-05 14:50:00,78.97,79.0,78.89,78.99,12328.0,73.1327,73.1605,73.0586,73.1512,12328.0
2021-08-05 15:00:00,79.01,79.07,78.98,79.01,28518.0,73.1698,73.2253,73.142,73.1698,28518.0
2021-08-05 15:10:00,78.99,79.01,78.89,78.98,11188.0,73.1512,73.1698,73.0586,73.142,11188.0
2021-08-05 15:20:00,78.94,78.94,78.82,78.94,8784.0,73.1049,73.1049,72.9938,73.1049,8784.0
2021-08-05 15:30:00,78.91,78.94,78.85,78.87,13808.0,73.0772,73.1049,73.0216,73.0401,13808.0
2021-08-05 15:40:00,78.86,78.86,78.73,78.76,24164.0,73.0309,73.0309,72.9105,72.9382,24164.0
2021-08-05 15:50:00,78.74,78.99,78.74,78.89,75230.0,72.9197,73.1512,72.9197,73.0586,75230.0
2021-08-06 09:30:00,79.13,79.34,78.65,79.17,44520.0,73.2809,73.4754,72.8364,73.3179,44520.0
2021-08-06 09:40:00,78.99,79.2,78.54,78.58,42178.0,73.1512,73.3457,72.7345,72.7715,42178.0
2021-08-06 09:50:00,78.61,78.64,78.13,78.37,7536.0,72.7993,72.8271,72.3548,72.5771,7536.0
2021-08-06 10:00:00,78.36,78.61,78.27,78.55,12264.0,72.5678,72.7993,72.4845,72.7438,12264.0
2021-08-06 10:10:00,78.44,78.56,78.25,78.36,7826.0,72.6419,72.753,72.4659,72.5678,7826.0
2021-08-06 10:20:00,78.27,78.54,78.27,78.43,15060.0,72.4845,72.7345,72.4845,72.6326,15060.0
2021-08-06 10:30:00,78.4,78.4,78.04,78.06,21532.0,72.6049,72.6049,72.2715,72.29,21532.0
2021-08-06 10:40:00,78.09,78.19,77.82,77.82,11370.0,72.3178,72.4104,72.0677,72.0677,11370.0
2021-08-06 10:50:00,77.89,78.01,77.8,77.83,6438.0,72.1326,72.2437,72.0492,72.077,6438.0
2021-08-06 11:00:00,77.94,78.11,77.92,78.04,19968.0,72.1789,72.3363,72.1603,72.2715,19968.0
2021-08-06 11:10:00,77.92,77.99,77.75,77.94,13484.0,72.1603,72.2252,72.0029,72.1789,13484.0
2021-08-06 11:20:00,78.02,78.41,78.02,78.3,10716.0,72.2529,72.6141,72.2529,72.5122,10716.0
2021-08-06 11:30:00,78.26,78.44,78.26,78.44,4350.0,72.4752,72.6419,72.4752,72.6419,4350.0
2021-08-06 11:40:00,78.41,78.61,78.41,78.61,5284.0,72.6141,72.7993,72.6141,72.7993,5284.0
2021-08-06 11:50:00,78.62,78.73,78.53,78.61,4204.0,72.8086,72.9105,72.7252,72.7993,4204.0
2021-08-06 12:00:00,78.61,78.67,78.56,78.57,4522.0,72.7993,72.8549,72.753,72.7623,4522.0
2021-08-06 12:10:00,78.58,78.62,78.39,78.41,7282.0,72.7715,72.8086,72.5956,72.6141,7282.0
2021-08-06 12:20:00,78.45,78.48,78.31,78.33,5400.0,72.6512,72.6789,72.5215,72.54,5400.0
2021-08-06 12:30:00,78.34,78.37,78.31,78.33,4064.0,72.5493,72.5771,72.5215,72.54,4064.0
2021-08-06 12:40:00,78.36,78.4,78.28,78.33,6402.0,72.5678,72.6049,72.4937,72.54,6402.0
2021-08-06 12:50:00,78.3,78.3,78.08,78.11,21592.0,72.5122,72.5122,72.3085,72.3363,21592.0
2021-08-06 13:00:00,78.12,78.18,77.97,78.18,9804.0,72.3456,72.4011,72.2066,72.4011,9804.0
2021-08-06 13:10:00,78.21,78.36,78.21,78.36,4184.0,72.4289,72.5678,72.4289,72.5678,4184.0
2021-08-06 13:20:00,78.36,78.39,78.32,78.36,4908.0,72.5678,72.5956,72.5308,72.5678,4908.0
2021-08-06 13:30:00,78.38,78.38,78.23,78.23,4546.0,72.5863,72.5863,72.4474,72.4474,4546.0
2021-08-06 13:40:00,78.2,78.27,78.14,78.27,2802.0,72.4196,72.4845,72.3641,72.4845,2802.0
2021-08-06 13:50:00,78.22,78.28,78.2,78.25,3800.0,72.4382,72.4937,72.4196,72.4659,3800.0
2021-08-06 14:00:00,78.27,78.27,78.18,78.22,6818.0,72.4845,72.4845,72.4011,72.4382,6818.0
2021-08-06 14:10:00,78.23,78.24,78.1,78.18,9148.0,72.4474,72.4567,72.327,72.4011,9148.0
2021-08-06 14:20:00,78.17,78.17,78.08,78.12,5130.0,72.3919,72.3919,72.3085,72.3456,5130.0
2021-08-06 14:30:00,78.1,78.14,78.08,78.13,4218.0,72.327,72.3641,72.3085,72.3548,4218.0
2021-08-06 14:40:00,78.07,78.07,77.86,77.86,15638.0,72.2992,72.2992,72.1048,72.1048,15638.0
2021-08-06 14:50:00,77.84,77.89,77.78,77.79,7326.0,72.0862,72.1326,72.0307,72.0399,7326.0
2021-08-06 15:00:00,77.8,77.86,77.78,77.83,4858.0,72.0492,72.1048,72.0307,72.077,4858.0
2021-08-06 15:10:00,77.86,77.89,77.83,77.87,9712.0,72.1048,72.1326,72.077,72.114,9712.0
2021-08-06 15:20:00,77.83,77.88,77.56,77.58,22432.0,72.077,72.1233,71.8269,71.8455,22432.0
2021-08-06 15:30:00,77.58,77.6,77.18,77.18,32472.0,71.8455,71.864,71.475,71.475,32472.0
2021-08-06 15:40:00,77.23,77.43,77.22,77.32,35526.0,71.5213,71.7066,71.5121,71.6047,35526.0
2021-08-06 15:50:00,77.32,77.42,77.24,77.41,133238.0,71.6047,71.6973,71.5306,71.688,133238.0
2021-08-09 09:30:00,77.08,77.31,76.35,77.06,41774.0,71.3824,71.5954,70.7064,71.3639,41774.0
2021-08-09 09:40:00,77.0,77.08,76.72,76.91,52368.0,71.3083,71.3824,71.049,71.225,52368.0
2021-08-09 09:50:00,76.89,77.12,76.57,76.86,21452.0,71.2065,71.4195,70.9101,71.1787,21452.0
2021-08-09 10:00:00,76.93,77.01,76.8,76.86,8570.0,71.2435,71.3176,71.1231,71.1787,8570.0
2021-08-09 10:10:00,76.84,76.84,76.42,76.42,4230.0,71.1602,71.1602,70.7712,70.7712,4230.0
2021-08-09 10:20:00,76.51,76.55,76.39,76.54,8758.0,70.8546,70.8916,70.7434,70.8823,8758.0
2021-08-09 10:30:00,76.53,77.0,76.5,76.98,9218.0,70.8731,71.3083,70.8453,71.2898,9218.0
2021-08-09 10:40:00,76.89,77.44,76.89,77.29,5820.0,71.2065,71.7158,71.2065,71.5769,5820.0
2021-08-09 10:50:00,77.34,77.5,77.27,77.5,6076.0,71.6232,71.7714,71.5584,71.7714,6076.0
2021-08-09 11:00:00,77.42,77.44,77.19,77.39,5420.0,71.6973,71.7158,71.4843,71.6695,5420.0
2021-08-09 11:10:00,77.36,77.57,77.36,77.57,5098.0,71.6417,71.8362,71.6417,71.8362,5098.0
2021-08-09 11:20:00,77.55,77.57,77.33,77.48,5136.0,71.8177,71.8362,71.6139,71.7529,5136.0
2021-08-09 11:30:00,77.5,77.55,77.36,77.55,4960.0,71.7714,71.8177,71.6417,71.8177,4960.0
2021-08-09 11:40:00,77.58,77.63,77.48,77.56,4022.0,71.8455,71.8918,71.7529,71.8269,4022.0
2021-08-09 11:50:00,77.59,77.79,77.57,77.77,5282.0,71.8547,72.0399,71.8362,72.0214,5282.0
2021-08-09 12:00:00,77.77,77.86,77.63,77.81,15514.0,72.0214,72.1048,71.8918,72.0585,15514.0
2021-08-09 12:10:00,77.85,78.0,77.85,77.93,5508.0,72.0955,72.2344,72.0955,72.1696,5508.0
2021-08-09 12:20:00,77.97,77.99,77.92,77.93,3918.0,72.2066,72.2252,72.1603,72.1696,3918.0
2021-08-09 12:30:00,78.03,78.06,77.91,77.92,17102.0,72.2622,72.29,72.1511,72.1603,17102.0
2021-08-09 12:40:00,77.96,77.96,77.7,77.7,12206.0,72.1974,72.1974,71.9566,71.9566,12206.0
2021-08-09 12:50:00,77.67,77.78,77.67,77.67,4932.0,71.9288,72.0307,71.9288,71.9288,4932.0
2021-08-09 13:00:00,77.67,77.71,77.6,77.7,8576.0,71.9288,71.9659,71.864,71.9566,8576.0
2021-08-09 13:10:00,77.71,77.71,77.33,77.39,11594.0,71.9659,71.9659,71.6139,71.6695,11594.0
2021-08-09 13:20:00,77.39,77.54,77.38,77.45,19422.0,71.6695,71.8084,71.6603,71.7251,19422.0
2021-08-09 13:30:00,77.39,77.4,77.22,77.29,23064.0,71.6695,71.6788,71.5121,71.5769,23064.0
2021-08-09 13:40:00,77.36,77.36,77.16,77.18,8620.0,71.6417,71.6417,71.4565,71.475,8620.0
2021-08-09 13:50:00,77.19,77.23,77.08,77.08,7294.0,71.4843,71.5213,71.3824,71.3824,7294.0
2021-08-09 14:00:00,77.1,77.15,77.03,77.08,9514.0,71.4009,71.4473,71.3361,71.3824,9514.0
2021-08-09 14:10:00,77.04,77.04,76.94,76.96,7644.0,71.3454,71.3454,71.2528,71.2713,7644.0
2021-08-09 14:20:00,76.96,76.98,76.73,76.73,7058.0,71.2713,71.2898,71.0583,71.0583,7058.0
2021-08-09 14:30:00,76.77,76.88,76.72,76.74,13116.0,71.0953,71.1972,71.049,71.0676,13116.0
2021-08-09 14:40:00,76.71,76.81,76.64,76.81,7594.0,71.0398,71.1324,70.9749,71.1324,7594.0
2021-08-09 14:50:00,76.83,76.83,76.75,76.79,7638.0,71.1509,71.1509,71.0768,71.1139,7638.0
2021-08-09 15:00:00,76.8,76.82,76.64,76.7,9858.0,71.1231,71.1416,70.9749,71.0305,9858.0
2021-08-09 15:10:00,76.73,76.86,76.71,76.83,10576.0,71.0583,71.1787,71.0398,71.1509,10576.0
2021-08-09 15:20:00,76.81,76.81,76.64,76.69,14370.0,71.1324,71.1324,70.9749,71.0213,14370.0
2021-08-09 15:30:00,76.7,76.74,76.58,76.64,17866.0,71.0305,71.0676,70.9194,70.9749,17866.0
2021-08-09 15:40:00,76.63,76.64,76.43,76.43,35800.0,70.9657,70.9749,70.7805,70.7805,35800.0
2021-08-09 15:50:00,76.39,76.49,76.33,76.39,111228.0,70.7434,70.836,70.6879,70.7434,111228.0
2021-08-10 09:30:00,76.42,76.7,76.29,76.7,26584.0,70.7712,71.0305,70.6508,71.0305,26584.0
2021-08-10 09:40:00,76.97,77.39,76.94,77.24,18090.0,71.2806,71.6695,71.2528,71.5306,18090.0
2021-08-10 09:50:00,77.25,77.89,77.24,77.71,12764.0,71.5399,72.1326,71.5306,71.9659,12764.0
2021-08-10 10:00:00,77.7,78.15,77.58,78.15,16044.0,71.9566,72.3733,71.8455,72.3733,16044.0
2021-08-10 10:10:00,78.17,78.34,77.99,78.33,11044.0,72.3919,72.5493,72.2252,72.54,11044.0
2021-08-10 10:20:00,78.22,78.74,78.11,78.71,22412.0,72.4382,72.9197,72.3363,72.8919,22412.0
2021-08-10 10:30:00,78.71,79.0,78.54,78.87,37116.0,72.8919,73.1605,72.7345,73.0401,37116.0
2021-08-10 10:40:00,78.83,79.05,78.58,78.77,26188.0,73.0031,73.2068,72.7715,72.9475,26188.0
2021-08-10 10:50:00,78.73,78.88,78.67,78.72,16592.0,72.9105,73.0494,72.8549,72.9012,16592.0
2021-08-10 11:00:00,78.67,78.68,78.2,78.23,26336.0,72.8549,72.8642,72.4196,72.4474,26336.0
2021-08-10 11:10:00,78.23,78.8,78.2,78.68,14530.0,72.4474,72.9753,72.4196,72.8642,14530.0
2021-08-10 11:20:00,78.73,78.78,78.59,78.64,18980.0,72.9105,72.9568,72.7808,72.8271,18980.0
2021-08-10 11:30:00,78.66,78.81,78.63,78.73,4684.0,72.8456,72.9845,72.8179,72.9105,4684.0
2021-08-10 11:40:00,78.72,78.89,78.69,78.7,16546.0,72.9012,73.0586,72.8734,72.8827,16546.0
2021-08-10 11:50:00,78.7,78.77,78.7,78.72,9988.0,72.8827,72.9475,72.8827,72.9012,9988.0
2021-08-10 12:00:00,78.75,78.8,78.61,78.74,13032.0,72.929,72.9753,72.7993,72.9197,13032.0
2021-08-10 12:10:00,78.74,78.89,78.7,78.81,6402.0,72.9197,73.0586,72.8827,72.9845,6402.0
2021-08-10 12:20:00,78.81,78.88,78.72,78.72,18396.0,72.9845,73.0494,72.9012,72.9012,18396.0
2021-08-10 12:30:00,78.76,78.77,78.66,78.73,6982.0,72.9382,72.9475,72.8456,72.9105,6982.0
2021-08-10 12:40:00,78.74,78.87,78.74,78.81,11686.0,72.9197,73.0401,72.9197,72.9845,11686.0
2021-08-10 12:50:00,78.8,78.89,78.79,78.81,8766.0,72.9753,73.0586,72.966,72.9845,8766.0
2021-08-10 13:00:00,78.81,78.97,78.72,78.97,9788.0,72.9845,73.1327,72.9012,73.1327,9788.0
2021-08-10 13:10:00,79.0,79.4,79.0,79.39,27042.0,73.1605,73.5309,73.1605,73.5217,27042.0
2021-08-10 13:20:00,79.39,79.49,79.28,79.28,6516.0,73.5217,73.6143,73.4198,73.4198,6516.0
2021-08-10 13:30:00,79.28,79.28,79.14,79.14,7434.0,73.4198,73.4198,73.2902,73.2902,7434.0
2021-08-10 13:40:00,79.17,79.17,78.92,79.0,4232.0,73.3179,73.3179,73.0864,73.1605,4232.0
2021-08-10 13:50:00,79.01,79.07,78.95,79.02,6564.0,73.1698,73.2253,73.1142,73.179,6564.0
2021-08-10 14:00:00,79.02,79.2,79.01,79.14,15046.0,73.179,73.3457,73.1698,73.2902,15046.0
2021-08-10 14:10:00,79.16,79.16,78.94,78.94,7630.0,73.3087,73.3087,73.1049,73.1049,7630.0
2021-08-10 14:20:00,78.87,78.91,78.75,78.85,12780.0,73.0401,73.0772,72.929,73.0216,12780.0
2021-08-10 14:30:00,78.85,79.07,78.85,79.04,11532.0,73.0216,73.2253,73.0216,73.1975,11532.0
2021-08-10 14:40:00,79.09,79.22,79.09,79.21,10700.0,73.2439,73.3642,73.2439,73.355,10700.0
2021-08-10 14:50:00,79.2,79.28,79.19,79.23,12110.0,73.3457,73.4198,73.3365,73.3735,12110.0
2021-08-10 15:00:00,79.25,79.26,79.14,79.24,12430.0,73.392,73.4013,73.2902,73.3828,12430.0
2021-08-10 15:10:00,79.22,79.25,79.08,79.13,12020.0,73.3642,73.392,73.2346,73.2809,12020.0
2021-08-10 15:20:00,79.11,79.3,79.11,79.28,18658.0,73.2624,73.4383,73.2624,73.4198,18658.0
2021-08-10 15:30:00,79.31,79.31,78.89,79.02,28052.0,73.4476,73.4476,73.0586,73.179,28052.0
2021-08-10 15:40:00,79.04,79.14,78.99,79.03,29878.0,73.1975,73.2902,73.1512,73.1883,29878.0
2021-08-10 15:50:00,79.05,79.48,79.05,79.38,178268.0,73.2068,73.605,73.2068,73.5124,178268.0
2021-08-11 09:30:00,79.4,79.69,78.98,79.34,22938.0,73.5309,73.7995,73.142,73.4754,22938.0
2021-08-11 09:40:00,79.29,80.19,79.29,80.03,30326.0,73.4291,74.2625,73.4291,74.1144,30326.0
2021-08-11 09:50:00,79.99,80.08,79.76,80.0,5670.0,74.0773,74.1607,73.8643,74.0866,5670.0
2021-08-11 10:00:00,80.07,80.7,79.99,80.54,18034.0,74.1514,74.7348,74.0773,74.5867,18034.0
2021-08-11 10:10:00,80.57,81.42,80.57,81.42,31954.0,74.6145,75.4016,74.6145,75.4016,31954.0
2021-08-11 10:20:00,81.45,81.58,81.2,81.36,23198.0,75.4294,75.5498,75.1979,75.3461,23198.0
2021-08-11 10:30:00,81.35,81.53,80.89,80.98,16516.0,75.3368,75.5035,74.9108,74.9941,16516.0
2021-08-11 10:40:00,80.99,81.33,80.99,81.13,13570.0,75.0034,75.3183,75.0034,75.1331,13570.0
2021-08-11 10:50:00,81.17,81.17,80.61,80.68,19722.0,75.1701,75.1701,74.6515,74.7163,19722.0
2021-08-11 11:00:00,80.66,80.67,80.19,80.39,15232.0,74.6978,74.7071,74.2625,74.4478,15232.0
2021-08-11 11:10:00,80.43,80.69,80.43,80.69,13498.0,74.4848,74.7256,74.4848,74.7256,13498.0
2021-08-11 11:20:00,80.69,80.89,80.69,80.85,16642.0,74.7256,74.9108,74.7256,74.8738,16642.0
2021-08-11 11:30:00,80.88,80.88,80.48,80.57,11294.0,74.9015,74.9015,74.5311,74.6145,11294.0
2021-08-11 11:40:00,80.61,80.7,80.38,80.38,9850.0,74.6515,74.7348,74.4385,74.4385,9850.0
2021-08-11 11:50:00,80.33,80.51,80.29,80.48,15756.0,74.3922,74.5589,74.3551,74.5311,15756.0
2021-08-11 12:00:00,80.49,81.02,80.4,80.98,22086.0,74.5404,75.0312,74.457,74.9941,22086.0
2021-08-11 12:10:00,80.95,81.02,80.81,80.86,21882.0,74.9664,75.0312,74.8367,74.883,21882.0
2021-08-11 12:20:00,80.84,80.9,80.76,80.79,5446.0,74.8645,74.9201,74.7904,74.8182,5446.0
2021-08-11 12:30:00,80.81,80.93,80.79,80.86,15382.0,74.8367,74.9478,74.8182,74.883,15382.0
2021-08-11 12:40:00,80.84,80.95,80.83,80.95,5350.0,74.8645,74.9664,74.8552,74.9664,5350.0
2021-08-11 12:50:00,80.92,81.18,80.92,81.15,7928.0,74.9386,75.1794,74.9386,75.1516,7928.0
2021-08-11 13:00:00,81.19,81.26,81.04,81.19,4904.0,75.1886,75.2534,75.0497,75.1886,4904.0
2021-08-11 13:10:00,81.19,81.26,81.09,81.18,6370.0,75.1886,75.2534,75.096,75.1794,6370.0
2021-08-11 13:20:00,81.14,81.24,81.07,81.14,11174.0,75.1423,75.2349,75.0775,75.1423,11174.0
2021-08-11 13:30:00,81.12,81.21,81.08,81.21,7316.0,75.1238,75.2071,75.0868,75.2071,7316.0
2021-08-11 13:40:00,81.15,81.45,81.15,81.45,7774.0,75.1516,75.4294,75.1516,75.4294,7774.0
2021-08-11 13:50:00,81.46,81.51,81.36,81.41,6486.0,75.4387,75.485,75.3461,75.3924,6486.0
2021-08-11 14:00:00,81.41,81.47,81.36,81.46,4590.0,75.3924,75.4479,75.3461,75.4387,4590.0
2021-08-11 14:10:00,81.39,81.49,81.32,81.32,9328.0,75.3738,75.4664,75.309,75.309,9328.0
2021-08-11 14:20:00,81.38,81.57,81.33,81.53,13436.0,75.3646,75.5405,75.3183,75.5035,13436.0
2021-08-11 14:30:00,81.54,81.59,81.49,81.55,14430.0,75.5128,75.5591,75.4664,75.522,14430.0
2021-08-11 14:40:00,81.59,81.67,81.59,81.63,10120.0,75.5591,75.6331,75.5591,75.5961,10120.0
2021-08-11 14:50:00,81.64,81.67,81.57,81.63,12200.0,75.6054,75.6331,75.5405,75.5961,12200.0
2021-08-11 15:00:00,81.64,81.83,81.63,81.75,21332.0,75.6054,75.7813,75.5961,75.7072,21332.0
2021-08-11 15:10:00,81.73,81.79,81.61,81.72,15958.0,75.6887,75.7443,75.5776,75.6794,15958.0
2021-08-11 15:20:00,81.72,81.75,81.64,81.72,19724.0,75.6794,75.7072,75.6054,75.6794,19724.0
2021-08-11 15:30:00,81.75,81.75,81.26,81.39,60700.0,75.7072,75.7072,75.2534,75.3738,60700.0
2021-08-11 15:40:00,81.35,81.59,81.3,81.5,94762.0,75.3368,75.5591,75.2905,75.4757,94762.0
2021-08-11 15:50:00,81.54,81.83,81.48,81.82,133304.0,75.5128,75.7813,75.4572,75.7721,133304.0
2021-08-12 09:30:00,81.85,83.62,81.75,83.5,68832.0,75.7998,77.439,75.7072,77.3279,68832.0
2021-08-12 09:40:00,83.58,83.63,83.11,83.33,36358.0,77.402,77.4483,76.9667,77.1704,36358.0
2021-08-12 09:50:00,83.26,83.42,82.44,82.67,77414.0,77.1056,77.2538,76.3462,76.5592,77414.0
2021-08-12 10:00:00,82.61,83.06,82.28,82.36,37144.0,76.5037,76.9204,76.1981,76.2721,37144.0
2021-08-12 10:10:00,82.35,82.46,81.84,82.0,25274.0,76.2629,76.3647,75.7906,75.9388,25274.0
2021-08-12 10:20:00,82.03,82.24,81.91,81.91,13704.0,75.9665,76.161,75.8554,75.8554,13704.0
2021-08-12 10:30:00,81.97,81.97,81.56,81.73,16906.0,75.911,75.911,75.5313,75.6887,16906.0
2021-08-12 10:40:00,81.73,81.73,81.23,81.54,9584.0,75.6887,75.6887,75.2257,75.5128,9584.0
2021-08-12 10:50:00,81.61,81.61,81.35,81.54,11462.0,75.5776,75.5776,75.3368,75.5128,11462.0
2021-08-12 11:00:00,81.56,81.81,81.55,81.76,25210.0,75.5313,75.7628,75.522,75.7165,25210.0
2021-08-12 11:10:00,81.78,81.82,81.53,81.58,14264.0,75.735,75.7721,75.5035,75.5498,14264.0
2021-08-12 11:20:00,81.6,81.97,81.47,81.86,11624.0,75.5683,75.911,75.4479,75.8091,11624.0
2021-08-12 11:30:00,81.8,81.8,81.55,81.56,26762.0,75.7535,75.7535,75.522,75.5313,26762.0
2021-08-12 11:40:00,81.5,81.63,81.37,81.63,5234.0,75.4757,75.5961,75.3553,75.5961,5234.0
2021-08-12 11:50:00,81.54,81.77,81.53,81.77,7380.0,75.5128,75.7258,75.5035,75.7258,7380.0
2021-08-12 12:00:00,81.82,81.95,81.73,81.83,7908.0,75.7721,75.8924,75.6887,75.7813,7908.0
2021-08-12 12:10:00,81.8,81.98,81.78,81.91,5954.0,75.7535,75.9202,75.735,75.8554,5954.0
2021-08-12 12:20:00,81.92,82.11,81.92,82.1,7976.0,75.8647,76.0406,75.8647,76.0314,7976.0
2021-08-12 12:30:00,82.06,82.06,81.95,82.0,4252.0,75.9943,75.9943,75.8924,75.9388,4252.0
2021-08-12 12:40:00,82.02,82.05,81.83,81.83,3904.0,75.9573,75.9851,75.7813,75.7813,3904.0
2021-08-12 12:50:00,81.82,81.89,81.75,81.81,5258.0,75.7721,75.8369,75.7072,75.7628,5258.0
2021-08-12 13:00:00,81.72,81.72,81.61,81.64,4104.0,75.6794,75.6794,75.5776,75.6054,4104.0
2021-08-12 13:10:00,81.62,81.68,81.55,81.59,4966.0,75.5868,75.6424,75.522,75.5591,4966.0
2021-08-12 13:20:00,81.58,81.64,81.51,81.63,10800.0,75.5498,75.6054,75.485,75.5961,10800.0
2021-08-12 13:30:00,81.65,81.81,81.61,81.77,5712.0,75.6146,75.7628,75.5776,75.7258,5712.0
2021-08-12 13:40:00,81.74,81.76,81.62,81.62,7996.0,75.698,75.7165,75.5868,75.5868,7996.0
2021-08-12 13:50:00,81.6,81.78,81.58,81.74,4978.0,75.5683,75.735,75.5498,75.698,4978.0
2021-08-12 14:00:00,81.76,81.92,81.74,81.92,6700.0,75.7165,75.8647,75.698,75.8647,6700.0
2021-08-12 14:10:00,81.89,81.91,81.85,81.89,11628.0,75.8369,75.8554,75.7998,75.8369,11628.0
2021-08-12 14:20:00,81.86,81.88,81.7,81.76,5106.0,75.8091,75.8276,75.6609,75.7165,5106.0
2021-08-12 14:30:00,81.74,81.74,81.59,81.7,8562.0,75.698,75.698,75.5591,75.6609,8562.0
2021-08-12 14:40:00,81.7,81.77,81.64,81.67,4112.0,75.6609,75.7258,75.6054,75.6331,4112.0
2021-08-12 14:50:00,81.69,81.71,81.64,81.69,5402.0,75.6517,75.6702,75.6054,75.6517,5402.0
2021-08-12 15:00:00,81.7,81.83,81.67,81.7,4510.0,75.6609,75.7813,75.6331,75.6609,4510.0
2021-08-12 15:10:00,81.7,81.84,81.7,81.72,3820.0,75.6609,75.7906,75.6609,75.6794,3820.0
2021-08-12 15:20:00,81.74,81.85,81.65,81.65,14966.0,75.698,75.7998,75.6146,75.6146,14966.0
2021-08-12 15:30:00,81.69,81.89,81.63,81.89,15968.0,75.6517,75.8369,75.5961,75.8369,15968.0
2021-08-12 15:40:00,81.89,81.89,81.76,81.86,31810.0,75.8369,75.8369,75.7165,75.8091,31810.0
2021-08-12 15:50:00,81.85,81.94,81.69,81.76,77942.0,75.7998,75.8832,75.6517,75.7165,77942.0
2021-08-13 09:30:00,81.82,82.23,81.51,81.86,31612.0,75.7721,76.1517,75.485,75.8091,31612.0
2021-08-13 09:40:00,81.86,82.69,81.72,82.66,31410.0,75.8091,76.5777,75.6794,76.55,31410.0
2021-08-13 09:50:00,82.5,82.54,82.04,82.09,13738.0,76.4018,76.4388,75.9758,76.0221,13738.0
2021-08-13 10:00:00,82.22,82.22,81.68,82.01,35184.0,76.1425,76.1425,75.6424,75.948,35184.0
2021-08-13 10:10:00,82.03,82.3,81.57,81.57,45580.0,75.9665,76.2166,75.5405,75.5405,45580.0
2021-08-13 10:20:00,81.55,81.82,81.39,81.54,13028.0,75.522,75.7721,75.3738,75.5128,13028.0
2021-08-13 10:30:00,81.65,81.66,81.02,81.11,12722.0,75.6146,75.6239,75.0312,75.1145,12722.0
2021-08-13 10:40:00,81.17,81.17,80.63,80.76,11550.0,75.1701,75.1701,74.67,74.7904,11550.0
2021-08-13 10:50:00,80.78,80.86,80.51,80.61,16366.0,74.8089,74.883,74.5589,74.6515,16366.0
2021-08-13 11:00:00,80.74,80.75,80.48,80.53,9334.0,74.7719,74.7811,74.5311,74.5774,9334.0
2021-08-13 11:10:00,80.5,80.54,80.33,80.39,9386.0,74.5496,74.5867,74.3922,74.4478,9386.0
2021-08-13 11:20:00,80.39,80.39,80.19,80.21,11344.0,74.4478,74.4478,74.2625,74.2811,11344.0
2021-08-13 11:30:00,80.2,80.22,80.06,80.11,12468.0,74.2718,74.2903,74.1422,74.1885,12468.0
2021-08-13 11:40:00,80.16,80.21,79.95,80.21,14938.0,74.2348,74.2811,74.0403,74.2811,14938.0
2021-08-13 11:50:00,80.21,80.22,80.02,80.04,18226.0,74.2811,74.2903,74.1051,74.1236,18226.0
2021-08-13 12:00:00,80.11,80.3,80.07,80.2,10210.0,74.1885,74.3644,74.1514,74.2718,10210.0
2021-08-13 12:10:00,80.2,80.31,80.14,80.15,9570.0,74.2718,74.3737,74.2162,74.2255,9570.0
2021-08-13 12:20:00,80.17,80.56,80.17,80.45,18854.0,74.244,74.6052,74.244,74.5033,18854.0
2021-08-13 12:30:00,80.51,80.76,80.51,80.76,29730.0,74.5589,74.7904,74.5589,74.7904,29730.0
2021-08-13 12:40:00,80.64,80.76,80.55,80.55,6496.0,74.6793,74.7904,74.5959,74.5959,6496.0
2021-08-13 12:50:00,80.52,80.61,80.49,80.54,11524.0,74.5681,74.6515,74.5404,74.5867,11524.0
2021-08-13 13:00:00,80.51,80.71,80.41,80.69,21030.0,74.5589,74.7441,74.4663,74.7256,21030.0
2021-08-13 13:10:00,80.61,80.61,80.3,80.3,3734.0,74.6515,74.6515,74.3644,74.3644,3734.0
2021-08-13 13:20:00,80.26,80.34,80.22,80.27,5794.0,74.3274,74.4015,74.2903,74.3366,5794.0
2021-08-13 13:30:00,80.22,80.25,80.01,80.04,6796.0,74.2903,74.3181,74.0958,74.1236,6796.0
2021-08-13 13:40:00,80.11,80.3,80.06,80.17,8120.0,74.1885,74.3644,74.1422,74.244,8120.0
2021-08-13 13:50:00,80.2,80.35,80.17,80.24,6060.0,74.2718,74.4107,74.244,74.3088,6060.0
2021-08-13 14:00:00,80.25,80.33,80.11,80.14,6138.0,74.3181,74.3922,74.1885,74.2162,6138.0
2021-08-13 14:10:00,80.11,80.2,79.97,79.97,8230.0,74.1885,74.2718,74.0588,74.0588,8230.0
2021-08-13 14:20:00,79.95,80.04,79.88,80.02,19548.0,74.0403,74.1236,73.9755,74.1051,19548.0
2021-08-13 14:30:00,80.01,80.11,79.95,79.95,10346.0,74.0958,74.1885,74.0403,74.0403,10346.0
2021-08-13 14:40:00,79.91,79.94,79.56,79.65,23468.0,74.0032,74.031,73.6791,73.7625,23468.0
2021-08-13 14:50:00,79.56,79.63,79.5,79.55,12948.0,73.6791,73.7439,73.6235,73.6698,12948.0
2021-08-13 15:00:00,79.55,79.58,79.39,79.42,12198.0,73.6698,73.6976,73.5217,73.5495,12198.0
2021-08-13 15:10:00,79.47,79.67,79.38,79.6,20162.0,73.5958,73.781,73.5124,73.7162,20162.0
2021-08-13 15:20:00,79.65,79.66,79.45,79.51,14526.0,73.7625,73.7717,73.5772,73.6328,14526.0
2021-08-13 15:30:00,79.39,79.48,79.26,79.42,23924.0,73.5217,73.605,73.4013,73.5495,23924.0
2021-08-13 15:40:00,79.45,79.56,79.32,79.33,30364.0,73.5772,73.6791,73.4568,73.4661,30364.0
2021-08-13 15:50:00,79.33,79.74,79.33,79.51,125236.0,73.4661,73.8458,73.4661,73.6328,125236.0
2021-08-16 09:30:00,79.19,79.36,78.92,79.22,17966.0,73.3365,73.4939,73.0864,73.3642,17966.0
2021-08-16 09:40:00,79.35,79.66,79.33,79.58,8926.0,73.4846,73.7717,73.4661,73.6976,8926.0
2021-08-16 09:50:00,79.64,79.65,79.02,79.07,36814.0,73.7532,73.7625,73.179,73.2253,36814.0
2021-08-16 10:00:00,79.05,79.54,79.05,79.31,20878.0,73.2068,73.6606,73.2068,73.4476,20878.0
2021-08-16 10:10:00,79.4,79.93,79.39,79.5,37138.0,73.5309,74.0218,73.5217,73.6235,37138.0
2021-08-16 10:20:00,79.36,79.5,78.72,79.1,25932.0,73.4939,73.6235,72.9012,73.2531,25932.0
2021-08-16 10:30:00,79.08,79.44,78.69,79.44,28764.0,73.2346,73.568,72.8734,73.568,28764.0
2021-08-16 10:40:00,79.46,79.7,79.27,79.36,25194.0,73.5865,73.8088,73.4105,73.4939,25194.0
2021-08-16 10:50:00,79.44,80.04,79.44,79.75,61594.0,73.568,74.1236,73.568,73.8551,61594.0
2021-08-16 11:00:00,79.78,79.92,79.46,79.56,12448.0,73.8828,74.0125,73.5865,73.6791,12448.0
2021-08-16 11:10:00,79.54,80.1,79.48,80.07,13228.0,73.6606,74.1792,73.605,74.1514,13228.0
2021-08-16 11:20:00,80.08,80.41,80.08,80.39,11946.0,74.1607,74.4663,74.1607,74.4478,11946.0
2021-08-16 11:30:00,80.45,80.83,80.45,80.74,9390.0,74.5033,74.8552,74.5033,74.7719,9390.0
2021-08-16 11:40:00,80.74,80.79,80.65,80.77,5082.0,74.7719,74.8182,74.6885,74.7997,5082.0
2021-08-16 11:50:00,80.73,80.99,80.7,80.8,11372.0,74.7626,75.0034,74.7348,74.8275,11372.0
2021-08-16 12:00:00,80.82,80.85,80.64,80.64,5700.0,74.846,74.8738,74.6793,74.6793,5700.0
2021-08-16 12:10:00,80.64,80.65,80.56,80.58,4404.0,74.6793,74.6885,74.6052,74.6237,4404.0
2021-08-16 12:20:00,80.58,80.61,80.51,80.51,10384.0,74.6237,74.6515,74.5589,74.5589,10384.0
2021-08-16 12:30:00,80.45,80.56,80.3,80.56,6424.0,74.5033,74.6052,74.3644,74.6052,6424.0
2021-08-16 12:40:00,80.5,80.56,80.48,80.53,7574.0,74.5496,74.6052,74.5311,74.5774,7574.0
2021-08-16 12:50:00,80.57,80.69,80.57,80.66,6006.0,74.6145,74.7256,74.6145,74.6978,6006.0
2021-08-16 13:00:00,80.66,80.82,80.53,80.82,28948.0,74.6978,74.846,74.5774,74.846,28948.0
2021-08-16 13:10:00,80.82,81.21,80.8,81.21,22396.0,74.846,75.2071,74.8275,75.2071,22396.0
2021-08-16 13:20:00,81.17,81.33,81.16,81.19,21406.0,75.1701,75.3183,75.1608,75.1886,21406.0
2021-08-16 13:30:00,81.14,81.14,80.98,81.03,5454.0,75.1423,75.1423,74.9941,75.0405,5454.0
2021-08-16 13:40:00,81.04,81.04,80.92,81.02,2806.0,75.0497,75.0497,74.9386,75.0312,2806.0
2021-08-16 13:50:00,81.04,81.08,80.92,81.0,4600.0,75.0497,75.0868,74.9386,75.0127,4600.0
2021-08-16 14:00:00,81.04,81.48,81.0,81.43,20246.0,75.0497,75.4572,75.0127,75.4109,20246.0
2021-08-16 14:10:00,81.43,81.53,81.41,81.46,9908.0,75.4109,75.5035,75.3924,75.4387,9908.0
2021-08-16 14:20:00,81.45,81.48,81.39,81.42,7126.0,75.4294,75.4572,75.3738,75.4016,7126.0
2021-08-16 14:30:00,81.41,81.54,81.4,81.54,8592.0,75.3924,75.5128,75.3831,75.5128,8592.0
2021-08-16 14:40:00,81.53,82.13,81.53,82.13,19436.0,75.5035,76.0591,75.5035,76.0591,19436.0
2021-08-16 14:50:00,82.16,82.42,82.08,82.33,62090.0,76.0869,76.3277,76.0128,76.2444,62090.0
2021-08-16 15:00:00,82.33,82.5,82.02,82.1,60114.0,76.2444,76.4018,75.9573,76.0314,60114.0
2021-08-16 15:10:00,82.03,82.14,81.94,82.07,25710.0,75.9665,76.0684,75.8832,76.0036,25710.0
2021-08-16 15:20:00,82.06,82.12,81.84,81.99,27202.0,75.9943,76.0499,75.7906,75.9295,27202.0
2021-08-16 15:30:00,81.97,82.07,81.81,81.91,37010.0,75.911,76.0036,75.7628,75.8554,37010.0
2021-08-16 15:40:00,81.88,82.02,81.87,81.92,47468.0,75.8276,75.9573,75.8184,75.8647,47468.0
2021-08-16 15:50:00,81.92,82.24,81.92,82.2,189984.0,75.8647,76.161,75.8647,76.124,189984.0
2021-08-17 09:30:00,81.06,81.3,80.05,80.36,55830.0,75.0682,75.2905,74.1329,74.42,55830.0
2021-08-17 09:40:00,80.46,81.5,80.42,81.33,29492.0,74.5126,75.4757,74.4755,75.3183,29492.0
2021-08-17 09:50:00,81.32,81.83,81.1,81.11,50018.0,75.309,75.7813,75.1053,75.1145,50018.0
2021-08-17 10:00:00,81.1,81.1,80.58,80.75,37322.0,75.1053,75.1053,74.6237,74.7811,37322.0
2021-08-17 10:10:00,80.81,81.08,80.81,80.97,27832.0,74.8367,75.0868,74.8367,74.9849,27832.0
2021-08-17 10:20:00,81.06,81.52,81.06,81.33,14970.0,75.0682,75.4942,75.0682,75.3183,14970.0
2021-08-17 10:30:00,81.28,81.28,80.84,80.87,23464.0,75.272,75.272,74.8645,74.8923,23464.0
2021-08-17 10:40:00,80.9,81.19,80.9,81.18,60696.0,74.9201,75.1886,74.9201,75.1794,60696.0
2021-08-17 10:50:00,81.23,81.27,80.74,80.8,51714.0,75.2257,75.2627,74.7719,74.8275,51714.0
2021-08-17 11:00:00,80.78,80.93,80.31,80.36,25032.0,74.8089,74.9478,74.3737,74.42,25032.0
2021-08-17 11:10:00,80.3,80.31,79.97,80.17,27226.0,74.3644,74.3737,74.0588,74.244,27226.0
2021-08-17 11:20:00,80.12,80.12,79.66,79.78,37634.0,74.1977,74.1977,73.7717,73.8828,37634.0
2021-08-17 11:30:00,79.76,79.85,79.46,79.46,25994.0,73.8643,73.9477,73.5865,73.5865,25994.0
2021-08-17 11:40:00,79.52,79.69,79.42,79.5,55940.0,73.6421,73.7995,73.5495,73.6235,55940.0
2021-08-17 11:50:00,79.54,79.69,79.12,79.12,17038.0,73.6606,73.7995,73.2716,73.2716,17038.0
2021-08-17 12:00:00,79.1,79.24,78.95,79.12,19694.0,73.2531,73.3828,73.1142,73.2716,19694.0
2021-08-17 12:10:00,79.13,79.39,78.99,79.05,41944.0,73.2809,73.5217,73.1512,73.2068,41944.0
2021-08-17 12:20:00,79.02,79.2,78.98,79.13,18350.0,73.179,73.3457,73.142,73.2809,18350.0
2021-08-17 12:30:00,79.08,79.08,78.83,78.87,21812.0,73.2346,73.2346,73.0031,73.0401,21812.0
2021-08-17 12:40:00,78.89,78.94,78.72,78.75,31150.0,73.0586,73.1049,72.9012,72.929,31150.0
2021-08-17 12:50:00,78.77,79.01,78.38,78.44,34894.0,72.9475,73.1698,72.5863,72.6419,34894.0
2021-08-17 13:00:00,78.42,78.86,78.38,78.86,49586.0,72.6234,73.0309,72.5863,73.0309,49586.0
2021-08-17 13:10:00,78.88,79.03,78.78,78.78,22956.0,73.0494,73.1883,72.9568,72.9568,22956.0
2021-08-17 13:20:00,78.83,78.89,78.66,78.8,13288.0,73.0031,73.0586,72.8456,72.9753,13288.0
2021-08-17 13:30:00,78.82,78.86,78.71,78.83,47344.0,72.9938,73.0309,72.8919,73.0031,47344.0
2021-08-17 13:40:00,78.82,79.06,78.81,79.06,36988.0,72.9938,73.2161,72.9845,73.2161,36988.0
2021-08-17 13:50:00,79.08,79.19,78.97,79.17,17812.0,73.2346,73.3365,73.1327,73.3179,17812.0
2021-08-17 14:00:00,79.13,79.31,79.12,79.31,24168.0,73.2809,73.4476,73.2716,73.4476,24168.0
2021-08-17 14:10:00,79.31,79.58,79.31,79.55,20152.0,73.4476,73.6976,73.4476,73.6698,20152.0
2021-08-17 14:20:00,79.52,79.6,79.46,79.59,12972.0,73.6421,73.7162,73.5865,73.7069,12972.0
2021-08-17 14:30:00,79.59,79.61,79.33,79.38,45622.0,73.7069,73.7254,73.4661,73.5124,45622.0
2021-08-17 14:40:00,79.38,79.91,79.38,79.91,19036.0,73.5124,74.0032,73.5124,74.0032,19036.0
2021-08-17 14:50:00,79.91,80.2,79.86,80.2,17426.0,74.0032,74.2718,73.9569,74.2718,17426.0
2021-08-17 15:00:00,80.17,80.3,80.11,80.28,30668.0,74.244,74.3644,74.1885,74.3459,30668.0
2021-08-17 15:10:00,80.28,80.39,80.22,80.39,40228.0,74.3459,74.4478,74.2903,74.4478,40228.0
2021-08-17 15:20:00,80.39,80.57,80.34,80.5,40722.0,74.4478,74.6145,74.4015,74.5496,40722.0
2021-08-17 15:30:00,80.53,80.54,80.3,80.46,42816.0,74.5774,74.5867,74.3644,74.5126,42816.0
2021-08-17 15:40:00,80.42,80.66,80.31,80.61,96186.0,74.4755,74.6978,74.3737,74.6515,96186.0
2021-08-17 15:50:00,80.65,80.76,80.42,80.57,160514.0,74.6885,74.7904,74.4755,74.6145,160514.0
2021-08-18 09:30:00,80.5,80.98,80.25,80.97,15068.0,74.5496,74.9941,74.3181,74.9849,15068.0
2021-08-18 09:40:00,81.08,81.26,80.15,80.37,16554.0,75.0868,75.2534,74.2255,74.4292,16554.0
2021-08-18 09:50:00,80.33,80.94,80.22,80.81,10478.0,74.3922,74.9571,74.2903,74.8367,10478.0
2021-08-18 10:00:00,80.84,80.91,80.6,80.78,13082.0,74.8645,74.9293,74.6422,74.8089,13082.0
2021-08-18 10:10:00,80.77,81.63,80.77,81.44,38978.0,74.7997,75.5961,74.7997,75.4201,38978.0
2021-08-18 10:20:00,81.39,81.49,81.22,81.25,8200.0,75.3738,75.4664,75.2164,75.2442,8200.0
2021-08-18 10:30:00,81.27,81.52,81.27,81.46,26502.0,75.2627,75.4942,75.2627,75.4387,26502.0
2021-08-18 10:40:00,81.46,81.67,81.37,81.5,13004.0,75.4387,75.6331,75.3553,75.4757,13004.0
2021-08-18 10:50:00,81.48,81.75,81.44,81.56,25744.0,75.4572,75.7072,75.4201,75.5313,25744.0
2021-08-18 11:00:00,81.55,81.59,81.45,81.5,18980.0,75.522,75.5591,75.4294,75.4757,18980.0
2021-08-18 11:10:00,81.51,81.6,81.45,81.6,24728.0,75.485,75.5683,75.4294,75.5683,24728.0
2021-08-18 11:20:00,81.54,81.64,81.5,81.55,11650.0,75.5128,75.6054,75.4757,75.522,11650.0
2021-08-18 11:30:00,81.64,81.64,81.39,81.42,25698.0,75.6054,75.6054,75.3738,75.4016,25698.0
2021-08-18 11:40:00,81.45,81.65,81.42,81.45,31624.0,75.4294,75.6146,75.4016,75.4294,31624.0
2021-08-18 11:50:00,81.45,81.61,81.45,81.49,6850.0,75.4294,75.5776,75.4294,75.4664,6850.0
2021-08-18 12:00:00,81.5,81.68,81.49,81.66,30754.0,75.4757,75.6424,75.4664,75.6239,30754.0
2021-08-18 12:10:00,81.66,81.67,81.61,81.66,21936.0,75.6239,75.6331,75.5776,75.6239,21936.0
2021-08-18 12:20:00,81.69,81.76,81.61,81.67,19548.0,75.6517,75.7165,75.5776,75.6331,19548.0
2021-08-18 12:30:00,81.76,81.76,81.53,81.7,13776.0,75.7165,75.7165,75.5035,75.6609,13776.0
2021-08-18 12:40:00,81.67,81.8,81.65,81.65,8168.0,75.6331,75.7535,75.6146,75.6146,8168.0
2021-08-18 12:50:00,81.69,81.83,81.64,81.75,10554.0,75.6517,75.7813,75.6054,75.7072,10554.0
2021-08-18 13:00:00,81.75,81.82,81.71,81.81,12870.0,75.7072,75.7721,75.6702,75.7628,12870.0
2021-08-18 13:10:00,81.83,81.96,81.73,81.81,18848.0,75.7813,75.9017,75.6887,75.7628,18848.0
2021-08-18 13:20:00,81.87,81.88,81.75,81.84,10640.0,75.8184,75.8276,75.7072,75.7906,10640.0
2021-08-18 13:30:00,81.89,81.95,81.8,81.86,11456.0,75.8369,75.8924,75.7535,75.8091,11456.0
2021-08-18 13:40:00,81.85,82.03,81.83,82.03,13452.0,75.7998,75.9665,75.7813,75.9665,13452.0
2021-08-18 13:50:00,82.05,82.25,82.04,82.25,20562.0,75.9851,76.1703,75.9758,76.1703,20562.0
2021-08-18 14:00:00,82.23,82.83,82.2,82.8,127252.0,76.1517,76.7074,76.124,76.6796,127252.0
2021-08-18 14:10:00,82.72,82.91,81.81,81.89,32018.0,76.6055,76.7815,75.7628,75.8369,32018.0
2021-08-18 14:20:00,81.99,82.38,81.94,82.38,14322.0,75.9295,76.2907,75.8832,76.2907,14322.0
2021-08-18 14:30:00,82.33,82.42,82.14,82.16,18448.0,76.2444,76.3277,76.0684,76.0869,18448.0
2021-08-18 14:40:00,82.15,82.22,81.92,82.01,16898.0,76.0777,76.1425,75.8647,75.948,16898.0
2021-08-18 14:50:00,82.02,82.09,81.99,82.08,18018.0,75.9573,76.0221,75.9295,76.0128,18018.0
2021-08-18 15:00:00,82.04,82.07,81.89,82.03,22592.0,75.9758,76.0036,75.8369,75.9665,22592.0
2021-08-18 15:10:00,81.99,82.17,81.96,82.11,24572.0,75.9295,76.0962,75.9017,76.0406,24572.0
2021-08-18 15:20:00,82.07,82.47,81.83,81.95,121500.0,76.0036,76.374,75.7813,75.8924,121500.0
2021-08-18 15:30:00,81.95,81.98,81.53,81.58,92980.0,75.8924,75.9202,75.5035,75.5498,92980.0
2021-08-18 15:40:00,81.63,81.79,81.53,81.62,135156.0,75.5961,75.7443,75.5035,75.5868,135156.0
2021-08-18 15:50:00,81.64,81.64,81.36,81.39,219478.0,75.6054,75.6054,75.3461,75.3738,219478.0
2021-08-19 09:30:00,80.0,80.9,80.0,80.63,38970.0,74.0866,74.9201,74.0866,74.67,38970.0
2021-08-19 09:40:00,80.6,80.88,80.21,80.48,27414.0,74.6422,74.9015,74.2811,74.5311,27414.0
2021-08-19 09:50:00,80.43,80.43,80.03,80.05,33518.0,74.4848,74.4848,74.1144,74.1329,33518.0
2021-08-19 10:00:00,80.06,80.94,79.9,80.9,38756.0,74.1422,74.9571,73.994,74.9201,38756.0
2021-08-19 10:10:00,80.9,81.54,80.75,81.54,20632.0,74.9201,75.5128,74.7811,75.5128,20632.0
2021-08-19 10:20:00,81.33,81.33,80.76,80.83,23982.0,75.3183,75.3183,74.7904,74.8552,23982.0
2021-08-19 10:30:00,80.83,80.92,80.27,80.41,29778.0,74.8552,74.9386,74.3366,74.4663,29778.0
2021-08-19 10:40:00,80.32,80.39,79.86,79.86,55328.0,74.3829,74.4478,73.9569,73.9569,55328.0
2021-08-19 10:50:00,79.95,80.24,79.92,80.21,13584.0,74.0403,74.3088,74.0125,74.2811,13584.0
2021-08-19 11:00:00,80.2,80.2,79.86,80.01,14744.0,74.2718,74.2718,73.9569,74.0958,14744.0
2021-08-19 11:10:00,79.93,80.17,79.77,80.07,21650.0,74.0218,74.244,73.8736,74.1514,21650.0
2021-08-19 11:20:00,80.14,80.14,79.65,79.7,7838.0,74.2162,74.2162,73.7625,73.8088,7838.0
2021-08-19 11:30:00,79.72,79.85,79.5,79.83,22276.0,73.8273,73.9477,73.6235,73.9292,22276.0
2021-08-19 11:40:00,79.7,80.1,79.7,79.94,20146.0,73.8088,74.1792,73.8088,74.031,20146.0
2021-08-19 11:50:00,79.96,80.28,79.96,80.09,17336.0,74.0495,74.3459,74.0495,74.1699,17336.0
2021-08-19 12:00:00,80.11,80.26,79.82,79.82,12144.0,74.1885,74.3274,73.9199,73.9199,12144.0
2021-08-19 12:10:00,79.87,80.14,79.87,79.91,12640.0,73.9662,74.2162,73.9662,74.0032,12640.0
2021-08-19 12:20:00,79.91,80.05,79.84,80.04,8512.0,74.0032,74.1329,73.9384,74.1236,8512.0
2021-08-19 12:30:00,80.02,80.06,79.79,80.0,9172.0,74.1051,74.1422,73.8921,74.0866,9172.0
2021-08-19 12:40:00,80.02,80.11,79.86,80.1,13090.0,74.1051,74.1885,73.9569,74.1792,13090.0
2021-08-19 12:50:00,80.11,80.28,80.1,80.28,6736.0,74.1885,74.3459,74.1792,74.3459,6736.0
2021-08-19 13:00:00,80.17,80.17,79.8,79.87,3962.0,74.244,74.244,73.9014,73.9662,3962.0
2021-08-19 13:10:00,79.92,80.08,79.92,79.99,9030.0,74.0125,74.1607,74.0125,74.0773,9030.0
2021-08-19 13:20:00,80.0,80.0,79.71,79.79,11656.0,74.0866,74.0866,73.818,73.8921,11656.0
2021-08-19 13:30:00,79.78,79.78,79.58,79.58,10124.0,73.8828,73.8828,73.6976,73.6976,10124.0
2021-08-19 13:40:00,79.61,79.75,79.42,79.46,20600.0,73.7254,73.8551,73.5495,73.5865,20600.0
2021-08-19 13:50:00,79.53,79.54,79.22,79.22,6926.0,73.6513,73.6606,73.3642,73.3642,6926.0
2021-08-19 14:00:00,79.26,79.36,79.17,79.33,16570.0,73.4013,73.4939,73.3179,73.4661,16570.0
2021-08-19 14:10:00,79.33,79.36,79.0,79.12,12392.0,73.4661,73.4939,73.1605,73.2716,12392.0
2021-08-19 14:20:00,79.08,79.31,78.98,78.99,14502.0,73.2346,73.4476,73.142,73.1512,14502.0
2021-08-19 14:30:00,78.95,79.26,78.79,79.14,19028.0,73.1142,73.4013,72.966,73.2902,19028.0
2021-08-19 14:40:00,79.08,79.2,79.04,79.08,6326.0,73.2346,73.3457,73.1975,73.2346,6326.0
2021-08-19 14:50:00,79.04,79.24,78.97,79.04,11978.0,73.1975,73.3828,73.1327,73.1975,11978.0
2021-08-19 15:00:00,79.1,79.39,79.09,79.31,16526.0,73.2531,73.5217,73.2439,73.4476,16526.0
2021-08-19 15:10:00,79.33,79.5,79.31,79.43,22774.0,73.4661,73.6235,73.4476,73.5587,22774.0
2021-08-19 15:20:00,79.42,79.71,79.41,79.64,21998.0,73.5495,73.818,73.5402,73.7532,21998.0
2021-08-19 15:30:00,79.67,79.72,79.46,79.51,23168.0,73.781,73.8273,73.5865,73.6328,23168.0
2021-08-19 15:40:00,79.55,79.58,79.32,79.33,41974.0,73.6698,73.6976,73.4568,73.4661,41974.0
2021-08-19 15:50:00,79.3,79.48,79.25,79.29,122058.0,73.4383,73.605,73.392,73.4291,122058.0
2021-08-20 09:30:00,79.32,79.95,79.32,79.81,14276.0,73.4568,74.0403,73.4568,73.9106,14276.0
2021-08-20 09:40:00,79.82,80.41,79.63,80.29,40710.0,73.9199,74.4663,73.7439,74.3551,40710.0
2021-08-20 09:50:00,80.32,80.77,80.3,80.36,67502.0,74.3829,74.7997,74.3644,74.42,67502.0
2021-08-20 10:00:00,80.5,80.96,80.28,80.32,16254.0,74.5496,74.9756,74.3459,74.3829,16254.0
2021-08-20 10:10:00,80.06,80.06,79.67,79.83,11586.0,74.1422,74.1422,73.781,73.9292,11586.0
2021-08-20 10:20:00,79.89,80.04,79.41,79.51,12892.0,73.9847,74.1236,73.5402,73.6328,12892.0
2021-08-20 10:30:00,79.49,79.85,79.47,79.71,21170.0,73.6143,73.9477,73.5958,73.818,21170.0
2021-08-20 10:40:00,79.64,79.9,79.64,79.88,11652.0,73.7532,73.994,73.7532,73.9755,11652.0
2021-08-20 10:50:00,79.88,80.1,79.7,79.83,15420.0,73.9755,74.1792,73.8088,73.9292,15420.0
2021-08-20 11:00:00,79.83,79.91,79.7,79.91,4400.0,73.9292,74.0032,73.8088,74.0032,4400.0
2021-08-20 11:10:00,79.92,80.07,79.81,80.0,16524.0,74.0125,74.1514,73.9106,74.0866,16524.0
2021-08-20 11:20:00,79.98,80.1,79.86,79.95,11904.0,74.0681,74.1792,73.9569,74.0403,11904.0
2021-08-20 11:30:00,80.03,80.17,80.03,80.15,11640.0,74.1144,74.244,74.1144,74.2255,11640.0
2021-08-20 11:40:00,80.2,80.3,80.16,80.25,12990.0,74.2718,74.3644,74.2348,74.3181,12990.0
2021-08-20 11:50:00,80.32,80.33,80.13,80.13,14418.0,74.3829,74.3922,74.207,74.207,14418.0
2021-08-20 12:00:00,80.15,80.5,80.11,80.5,42606.0,74.2255,74.5496,74.1885,74.5496,42606.0
2021-08-20 12:10:00,80.46,80.53,80.44,80.51,11158.0,74.5126,74.5774,74.4941,74.5589,11158.0
2021-08-20 12:20:00,80.52,80.52,80.3,80.51,12658.0,74.5681,74.5681,74.3644,74.5589,12658.0
2021-08-20 12:30:00,80.5,80.67,80.49,80.64,17424.0,74.5496,74.7071,74.5404,74.6793,17424.0
2021-08-20 12:40:00,80.64,80.72,80.57,80.72,8578.0,74.6793,74.7534,74.6145,74.7534,8578.0
2021-08-20 12:50:00,80.7,80.81,80.66,80.79,16550.0,74.7348,74.8367,74.6978,74.8182,16550.0
2021-08-20 13:00:00,80.83,80.97,80.81,80.94,9810.0,74.8552,74.9849,74.8367,74.9571,9810.0
2021-08-20 13:10:00,80.94,81.06,80.92,81.04,5458.0,74.9571,75.0682,74.9386,75.0497,5458.0
2021-08-20 13:20:00,81.04,81.1,80.93,80.95,6506.0,75.0497,75.1053,74.9478,74.9664,6506.0
2021-08-20 13:30:00,80.86,80.91,80.69,80.69,7896.0,74.883,74.9293,74.7256,74.7256,7896.0
2021-08-20 13:40:00,80.7,80.74,80.59,80.59,4190.0,74.7348,74.7719,74.633,74.633,4190.0
2021-08-20 13:50:00,80.61,80.66,80.5,80.55,7708.0,74.6515,74.6978,74.5496,74.5959,7708.0
2021-08-20 14:00:00,80.6,80.78,80.6,80.78,4814.0,74.6422,74.8089,74.6422,74.8089,4814.0
2021-08-20 14:10:00,80.76,81.25,80.76,81.21,35540.0,74.7904,75.2442,74.7904,75.2071,35540.0
2021-08-20 14:20:00,81.19,81.31,81.13,81.25,21400.0,75.1886,75.2998,75.1331,75.2442,21400.0
2021-08-20 14:30:00,81.24,81.34,81.17,81.3,29774.0,75.2349,75.3275,75.1701,75.2905,29774.0
2021-08-20 14:40:00,81.29,81.38,81.26,81.36,18432.0,75.2812,75.3646,75.2534,75.3461,18432.0
2021-08-20 14:50:00,81.36,81.54,81.32,81.54,39720.0,75.3461,75.5128,75.309,75.5128,39720.0
2021-08-20 15:00:00,81.52,81.6,81.47,81.6,20644.0,75.4942,75.5683,75.4479,75.5683,20644.0
2021-08-20 15:10:00,81.59,81.7,81.5,81.57,40474.0,75.5591,75.6609,75.4757,75.5405,40474.0
2021-08-20 15:20:00,81.57,81.64,81.5,81.62,38382.0,75.5405,75.6054,75.4757,75.5868,38382.0
2021-08-20 15:30:00,81.62,81.75,81.6,81.66,49774.0,75.5868,75.7072,75.5683,75.6239,49774.0
2021-08-20 15:40:00,81.66,81.8,81.6,81.69,50324.0,75.6239,75.7535,75.5683,75.6517,50324.0
2021-08-20 15:50:00,81.66,81.82,81.66,81.81,124970.0,75.6239,75.7721,75.6239,75.7628,124970.0
2021-08-23 09:30:00,82.57,82.57,82.02,82.21,56506.0,76.4666,76.4666,75.9573,76.1332,56506.0
2021-08-23 09:40:00,82.42,82.54,82.13,82.3,23194.0,76.3277,76.4388,76.0591,76.2166,23194.0
2021-08-23 09:50:00,82.21,82.39,82.18,82.19,28372.0,76.1332,76.2999,76.1054,76.1147,28372.0
2021-08-23 10:00:00,82.23,82.23,81.75,81.8,31900.0,76.1517,76.1517,75.7072,75.7535,31900.0
2021-08-23 10:10:00,81.8,82.18,81.78,81.99,29738.0,75.7535,76.1054,75.735,75.9295,29738.0
2021-08-23 10:20:00,82.02,82.02,81.56,81.63,13804.0,75.9573,75.9573,75.5313,75.5961,13804.0
2021-08-23 10:30:00,81.63,81.63,81.23,81.59,44666.0,75.5961,75.5961,75.2257,75.5591,44666.0
2021-08-23 10:40:00,81.74,81.89,81.57,81.61,14744.0,75.698,75.8369,75.5405,75.5776,14744.0
2021-08-23 10:50:00,81.64,81.75,81.39,81.61,22298.0,75.6054,75.7072,75.3738,75.5776,22298.0
2021-08-23 11:00:00,81.58,81.85,81.43,81.61,21578.0,75.5498,75.7998,75.4109,75.5776,21578.0
2021-08-23 11:10:00,81.67,81.71,81.29,81.29,14894.0,75.6331,75.6702,75.2812,75.2812,14894.0
2021-08-23 11:20:00,81.29,81.45,81.24,81.35,15638.0,75.2812,75.4294,75.2349,75.3368,15638.0
2021-08-23 11:30:00,81.36,81.57,81.3,81.48,17038.0,75.3461,75.5405,75.2905,75.4572,17038.0
2021-08-23 11:40:00,81.54,81.59,81.49,81.57,14378.0,75.5128,75.5591,75.4664,75.5405,14378.0
2021-08-23 11:50:00,81.6,81.69,81.47,81.57,19654.0,75.5683,75.6517,75.4479,75.5405,19654.0
2021-08-23 12:00:00,81.6,81.73,81.44,81.52,21706.0,75.5683,75.6887,75.4201,75.4942,21706.0
2021-08-23 12:10:00,81.51,81.58,81.49,81.49,12946.0,75.485,75.5498,75.4664,75.4664,12946.0
2021-08-23 12:20:00,81.49,81.53,81.32,81.47,18398.0,75.4664,75.5035,75.309,75.4479,18398.0
2021-08-23 12:30:00,81.47,81.57,81.47,81.47,11660.0,75.4479,75.5405,75.4479,75.4479,11660.0
2021-08-23 12:40:00,81.46,81.52,81.15,81.15,17612.0,75.4387,75.4942,75.1516,75.1516,17612.0
2021-08-23 12:50:00,81.17,81.64,81.17,81.58,15162.0,75.1701,75.6054,75.1701,75.5498,15162.0
2021-08-23 13:00:00,81.61,81.61,81.43,81.46,18276.0,75.5776,75.5776,75.4109,75.4387,18276.0
2021-08-23 13:10:00,81.47,81.52,81.41,81.51,23514.0,75.4479,75.4942,75.3924,75.485,23514.0
2021-08-23 13:20:00,81.5,81.52,81.32,81.47,35092.0,75.4757,75.4942,75.309,75.4479,35092.0
2021-08-23 13:30:00,81.43,81.45,81.29,81.31,19660.0,75.4109,75.4294,75.2812,75.2998,19660.0
2021-08-23 13:40:00,81.33,81.72,81.33,81.53,71602.0,75.3183,75.6794,75.3183,75.5035,71602.0
2021-08-23 13:50:00,81.5,81.53,81.4,81.5,8192.0,75.4757,75.5035,75.3831,75.4757,8192.0
2021-08-23 14:00:00,81.48,81.58,81.42,81.56,23358.0,75.4572,75.5498,75.4016,75.5313,23358.0
2021-08-23 14:10:00,81.55,81.63,81.55,81.58,28182.0,75.522,75.5961,75.522,75.5498,28182.0
2021-08-23 14:20:00,81.59,81.61,81.46,81.48,21360.0,75.5591,75.5776,75.4387,75.4572,21360.0
2021-08-23 14:30:00,81.5,81.52,81.41,81.46,25798.0,75.4757,75.4942,75.3924,75.4387,25798.0
2021-08-23 14:40:00,81.47,81.63,81.47,81.54,41838.0,75.4479,75.5961,75.4479,75.5128,41838.0
2021-08-23 14:50:00,81.51,81.51,81.33,81.43,17308.0,75.485,75.485,75.3183,75.4109,17308.0
2021-08-23 15:00:00,81.43,81.51,81.4,81.41,24630.0,75.4109,75.485,75.3831,75.3924,24630.0
2021-08-23 15:10:00,81.42,81.42,81.14,81.18,21592.0,75.4016,75.4016,75.1423,75.1794,21592.0
2021-08-23 15:20:00,81.17,81.39,81.17,81.38,45014.0,75.1701,75.3738,75.1701,75.3646,45014.0
2021-08-23 15:30:00,81.38,81.55,81.35,81.45,35028.0,75.3646,75.522,75.3368,75.4294,35028.0
2021-08-23 15:40:00,81.45,81.46,81.28,81.35,59588.0,75.4294,75.4387,75.272,75.3368,59588.0
2021-08-23 15:50:00,81.36,81.46,80.99,81.04,188178.0,75.3461,75.4387,75.0034,75.0497,188178.0
2021-08-24 09:30:00,81.14,81.67,81.04,81.56,43848.0,75.1423,75.6331,75.0497,75.5313,43848.0
2021-08-24 09:40:00,81.56,81.75,81.49,81.63,9712.0,75.5313,75.7072,75.4664,75.5961,9712.0
2021-08-24 09:50:00,81.64,81.92,81.54,81.67,15802.0,75.6054,75.8647,75.5128,75.6331,15802.0
2021-08-24 10:00:00,81.63,81.98,81.53,81.85,30246.0,75.5961,75.9202,75.5035,75.7998,30246.0
2021-08-24 10:10:00,81.83,82.17,81.72,81.94,26990.0,75.7813,76.0962,75.6794,75.8832,26990.0
2021-08-24 10:20:00,81.89,82.03,81.74,81.95,11278.0,75.8369,75.9665,75.698,75.8924,11278.0
2021-08-24 10:30:00,81.92,82.01,81.77,81.87,13714.0,75.8647,75.948,75.7258,75.8184,13714.0
2021-08-24 10:40:00,81.94,82.05,81.91,82.03,13280.0,75.8832,75.9851,75.8554,75.9665,13280.0
2021-08-24 10:50:00,82.04,82.33,82.04,82.22,19914.0,75.9758,76.2444,75.9758,76.1425,19914.0
2021-08-24 11:00:00,82.13,82.26,82.07,82.14,14204.0,76.0591,76.1795,76.0036,76.0684,14204.0
2021-08-24 11:10:00,82.17,82.42,82.06,82.42,17496.0,76.0962,76.3277,75.9943,76.3277,17496.0
2021-08-24 11:20:00,82.44,82.45,82.35,82.42,19424.0,76.3462,76.3555,76.2629,76.3277,19424.0
2021-08-24 11:30:00,82.38,82.45,82.3,82.4,16388.0,76.2907,76.3555,76.2166,76.3092,16388.0
2021-08-24 11:40:00,82.39,82.54,82.36,82.53,27512.0,76.2999,76.4388,76.2721,76.4296,27512.0
2021-08-24 11:50:00,82.53,82.75,82.44,82.69,49370.0,76.4296,76.6333,76.3462,76.5777,49370.0
2021-08-24 12:00:00,82.72,82.73,82.53,82.72,22382.0,76.6055,76.6148,76.4296,76.6055,22382.0
2021-08-24 12:10:00,82.73,82.87,82.66,82.85,24244.0,76.6148,76.7444,76.55,76.7259,24244.0
2021-08-24 12:20:00,82.84,83.2,82.83,83.2,22250.0,76.7167,77.05,76.7074,77.05,22250.0
2021-08-24 12:30:00,83.21,83.81,83.18,83.39,63156.0,77.0593,77.615,77.0315,77.226,63156.0
2021-08-24 12:40:00,83.36,83.49,83.25,83.43,24018.0,77.1982,77.3186,77.0964,77.263,24018.0
2021-08-24 12:50:00,83.48,83.48,83.24,83.24,17282.0,77.3094,77.3094,77.0871,77.0871,17282.0
2021-08-24 13:00:00,83.23,83.29,83.19,83.29,18646.0,77.0778,77.1334,77.0408,77.1334,18646.0
2021-08-24 13:10:00,83.29,83.55,83.28,83.54,10212.0,77.1334,77.3742,77.1241,77.3649,10212.0
2021-08-24 13:20:00,83.52,83.74,83.52,83.6,32882.0,77.3464,77.5501,77.3464,77.4205,32882.0
2021-08-24 13:30:00,83.6,83.7,83.6,83.61,9622.0,77.4205,77.5131,77.4205,77.4297,9622.0
2021-08-24 13:40:00,83.63,83.81,83.6,83.78,26570.0,77.4483,77.615,77.4205,77.5872,26570.0
2021-08-24 13:50:00,83.84,84.14,83.76,84.08,66178.0,77.6427,77.9206,77.5687,77.865,66178.0
2021-08-24 14:00:00,84.07,84.26,84.05,84.26,63890.0,77.8557,78.0317,77.8372,78.0317,63890.0
2021-08-24 14:10:00,84.26,84.42,84.19,84.42,30104.0,78.0317,78.1799,77.9669,78.1799,30104.0
2021-08-24 14:20:00,84.39,84.62,84.38,84.51,43658.0,78.1521,78.3651,78.1428,78.2632,43658.0
2021-08-24 14:30:00,84.47,84.67,84.47,84.6,33032.0,78.2262,78.4114,78.2262,78.3466,33032.0
2021-08-24 14:40:00,84.62,84.88,84.61,84.83,27480.0,78.3651,78.6059,78.3558,78.5596,27480.0
2021-08-24 14:50:00,84.83,84.93,84.78,84.89,27486.0,78.5596,78.6522,78.5133,78.6151,27486.0
2021-08-24 15:00:00,84.82,84.88,84.66,84.71,43872.0,78.5503,78.6059,78.4021,78.4484,43872.0
2021-08-24 15:10:00,84.7,84.91,84.7,84.77,37010.0,78.4392,78.6337,78.4392,78.504,37010.0
2021-08-24 15:20:00,84.77,84.89,84.76,84.84,52418.0,78.504,78.6151,78.4947,78.5688,52418.0
2021-08-24 15:30:00,84.84,84.97,84.8,84.92,58806.0,78.5688,78.6892,78.5318,78.6429,58806.0
2021-08-24 15:40:00,84.92,84.92,84.66,84.7,69364.0,78.6429,78.6429,78.4021,78.4392,69364.0
2021-08-24 15:50:00,84.69,84.85,84.49,84.83,206592.0,78.4299,78.5781,78.2447,78.5596,206592.0
2021-08-25 09:30:00,85.37,87.15,85.02,87.05,273970.0,79.0596,80.7081,78.7355,80.6155,273970.0
2021-08-25 09:40:00,87.11,88.3,86.6,86.74,192994.0,80.671,81.7731,80.1987,80.3284,192994.0
2021-08-25 09:50:00,86.74,86.74,85.95,86.52,74746.0,80.3284,80.3284,79.5968,80.1246,74746.0
2021-08-25 10:00:00,86.51,86.96,86.13,86.25,111536.0,80.1154,80.5321,79.7635,79.8746,111536.0
2021-08-25 10:10:00,86.07,86.14,85.62,85.92,54130.0,79.7079,79.7727,79.2912,79.569,54130.0
2021-08-25 10:20:00,85.88,86.22,85.64,86.19,42388.0,79.5319,79.8468,79.3097,79.819,42388.0
2021-08-25 10:30:00,86.11,86.52,85.89,86.28,68498.0,79.7449,80.1246,79.5412,79.9024,68498.0
2021-08-25 10:40:00,86.29,86.29,85.63,85.63,31312.0,79.9116,79.9116,79.3004,79.3004,31312.0
2021-08-25 10:50:00,85.55,85.8,85.45,85.58,92136.0,79.2263,79.4579,79.1337,79.2541,92136.0
2021-08-25 11:00:00,85.58,85.68,85.43,85.56,28916.0,79.2541,79.3467,79.1152,79.2356,28916.0
2021-08-25 11:10:00,85.61,85.73,85.43,85.69,21942.0,79.2819,79.393,79.1152,79.356,21942.0
2021-08-25 11:20:00,85.74,85.95,85.66,85.84,23736.0,79.4023,79.5968,79.3282,79.4949,23736.0
2021-08-25 11:30:00,85.84,86.54,85.78,86.47,53860.0,79.4949,80.1432,79.4393,80.0783,53860.0
2021-08-25 11:40:00,86.47,86.53,86.37,86.49,24078.0,80.0783,80.1339,79.9857,80.0969,24078.0
2021-08-25 11:50:00,86.52,86.63,86.27,86.28,27194.0,80.1246,80.2265,79.8931,79.9024,27194.0
2021-08-25 12:00:00,86.31,86.35,86.1,86.35,32444.0,79.9302,79.9672,79.7357,79.9672,32444.0
2021-08-25 12:10:00,86.35,86.36,85.96,86.01,31374.0,79.9672,79.9765,79.606,79.6523,31374.0
2021-08-25 12:20:00,85.95,86.0,85.52,85.56,22448.0,79.5968,79.6431,79.1986,79.2356,22448.0
2021-08-25 12:30:00,85.56,85.6,85.42,85.49,46000.0,79.2356,79.2726,79.106,79.1708,46000.0
2021-08-25 12:40:00,85.5,85.53,85.25,85.51,36712.0,79.18,79.2078,78.9485,79.1893,36712.0
2021-08-25 12:50:00,85.49,85.63,85.44,85.55,61008.0,79.1708,79.3004,79.1245,79.2263,61008.0
2021-08-25 13:00:00,85.5,85.67,85.5,85.67,40660.0,79.18,79.3375,79.18,79.3375,40660.0
2021-08-25 13:10:00,85.67,85.87,85.58,85.74,20208.0,79.3375,79.5227,79.2541,79.4023,20208.0
2021-08-25 13:20:00,85.71,85.86,85.71,85.85,18648.0,79.3745,79.5134,79.3745,79.5042,18648.0
2021-08-25 13:30:00,85.85,86.17,85.8,86.07,37658.0,79.5042,79.8005,79.4579,79.7079,37658.0
2021-08-25 13:40:00,86.07,86.27,85.91,85.92,46078.0,79.7079,79.8931,79.5597,79.569,46078.0
2021-08-25 13:50:00,85.84,85.92,85.75,85.86,25702.0,79.4949,79.569,79.4116,79.5134,25702.0
2021-08-25 14:00:00,85.85,85.89,85.45,85.45,34640.0,79.5042,79.5412,79.1337,79.1337,34640.0
2021-08-25 14:10:00,85.46,85.67,85.46,85.58,27330.0,79.143,79.3375,79.143,79.2541,27330.0
2021-08-25 14:20:00,85.62,85.81,85.51,85.74,19612.0,79.2912,79.4671,79.1893,79.4023,19612.0
2021-08-25 14:30:00,85.74,85.8,85.56,85.56,28478.0,79.4023,79.4579,79.2356,79.2356,28478.0
2021-08-25 14:40:00,85.54,85.76,85.54,85.76,39258.0,79.2171,79.4208,79.2171,79.4208,39258.0
2021-08-25 14:50:00,85.75,85.75,85.43,85.5,29070.0,79.4116,79.4116,79.1152,79.18,29070.0
2021-08-25 15:00:00,85.48,85.76,85.45,85.64,32312.0,79.1615,79.4208,79.1337,79.3097,32312.0
2021-08-25 15:10:00,85.62,85.65,85.47,85.52,44126.0,79.2912,79.319,79.1523,79.1986,44126.0
2021-08-25 15:20:00,85.5,85.67,85.47,85.61,41166.0,79.18,79.3375,79.1523,79.2819,41166.0
2021-08-25 15:30:00,85.64,85.96,85.6,85.76,69184.0,79.3097,79.606,79.2726,79.4208,69184.0
2021-08-25 15:40:00,85.73,85.79,85.49,85.67,55228.0,79.393,79.4486,79.1708,79.3375,55228.0
2021-08-25 15:50:00,85.64,85.72,85.25,85.26,196522.0,79.3097,79.3838,78.9485,78.9578,196522.0
2021-08-26 09:30:00,99.82,102.21,94.89,95.9,1546922.0,92.4415,94.6549,87.876,88.8113,1546922.0
2021-08-26 09:40:00,95.85,96.5,94.2,96.47,848862.0,88.765,89.3669,87.237,89.3392,848862.0
2021-08-26 09:50:00,96.5,96.71,94.51,94.91,615238.0,89.3669,89.5614,87.524,87.8945,615238.0
2021-08-26 10:00:00,94.9,95.15,93.0,93.98,518650.0,87.8852,88.1167,86.1257,87.0332,518650.0
2021-08-26 10:10:00,93.87,95.01,93.77,95.0,311858.0,86.9313,87.9871,86.8387,87.9778,311858.0
2021-08-26 10:20:00,94.97,94.99,93.64,94.25,225598.0,87.95,87.9686,86.7183,87.2833,225598.0
2021-08-26 10:30:00,94.33,94.5,93.36,93.45,233984.0,87.3573,87.5148,86.459,86.5424,233984.0
2021-08-26 10:40:00,93.51,93.72,92.05,92.24,315716.0,86.598,86.7924,85.2459,85.4218,315716.0
2021-08-26 10:50:00,92.26,93.57,92.15,93.33,252432.0,85.4404,86.6535,85.3385,86.4313,252432.0
2021-08-26 11:00:00,93.32,94.45,93.3,94.15,208316.0,86.422,87.4685,86.4035,87.1907,208316.0
2021-08-26 11:10:00,94.13,94.75,93.97,94.33,107922.0,87.1721,87.7463,87.024,87.3573,107922.0
2021-08-26 11:20:00,94.33,95.14,94.11,94.85,252824.0,87.3573,88.1075,87.1536,87.8389,252824.0
2021-08-26 11:30:00,94.86,95.01,94.11,94.28,81632.0,87.8482,87.9871,87.1536,87.311,81632.0
2021-08-26 11:40:00,94.31,94.74,94.16,94.3,83666.0,87.3388,87.737,87.1999,87.3296,83666.0
2021-08-26 11:50:00,94.3,94.45,93.89,94.21,84748.0,87.3296,87.4685,86.9499,87.2462,84748.0
2021-08-26 12:00:00,94.2,94.79,94.07,94.7,79392.0,87.237,87.7833,87.1166,87.7,79392.0
2021-08-26 12:10:00,94.69,95.0,94.65,94.83,57226.0,87.6907,87.9778,87.6537,87.8204,57226.0
2021-08-26 12:20:00,94.8,95.0,94.67,94.75,65422.0,87.7926,87.9778,87.6722,87.7463,65422.0
2021-08-26 12:30:00,94.7,94.72,94.44,94.55,61340.0,87.7,87.7185,87.4592,87.5611,61340.0
2021-08-26 12:40:00,94.45,94.45,94.14,94.25,63430.0,87.4685,87.4685,87.1814,87.2833,63430.0
2021-08-26 12:50:00,94.17,94.36,94.11,94.31,41560.0,87.2092,87.3851,87.1536,87.3388,41560.0
2021-08-26 13:00:00,94.31,94.71,94.19,94.67,69600.0,87.3388,87.7093,87.2277,87.6722,69600.0
2021-08-26 13:10:00,94.67,95.11,94.67,94.8,213112.0,87.6722,88.0797,87.6722,87.7926,213112.0
2021-08-26 13:20:00,94.81,95.58,94.35,94.42,149414.0,87.8019,88.5149,87.3759,87.4407,149414.0
2021-08-26 13:30:00,94.37,95.14,94.03,95.04,118518.0,87.3944,88.1075,87.0795,88.0149,118518.0
2021-08-26 13:40:00,94.98,95.36,94.82,95.1,58660.0,87.9593,88.3112,87.8111,88.0704,58660.0
2021-08-26 13:50:00,95.11,95.11,94.14,94.28,81076.0,88.0797,88.0797,87.1814,87.311,81076.0
2021-08-26 14:00:00,94.29,95.11,94.22,94.58,102006.0,87.3203,88.0797,87.2555,87.5889,102006.0
2021-08-26 14:10:00,94.58,94.63,93.89,94.09,118512.0,87.5889,87.6352,86.9499,87.1351,118512.0
2021-08-26 14:20:00,94.11,94.25,93.67,93.89,102930.0,87.1536,87.2833,86.7461,86.9499,102930.0
2021-08-26 14:30:00,93.86,94.48,93.86,94.21,85512.0,86.9221,87.4963,86.9221,87.2462,85512.0
2021-08-26 14:40:00,94.25,94.25,93.61,93.88,114130.0,87.2833,87.2833,86.6906,86.9406,114130.0
2021-08-26 14:50:00,93.8,94.27,93.76,94.13,89058.0,86.8665,87.3018,86.8295,87.1721,89058.0
2021-08-26 15:00:00,94.09,94.13,93.65,93.88,58650.0,87.1351,87.1721,86.7276,86.9406,58650.0
2021-08-26 15:10:00,93.95,94.47,93.86,94.36,66700.0,87.0054,87.487,86.9221,87.3851,66700.0
2021-08-26 15:20:00,94.44,94.44,93.28,93.54,91006.0,87.4592,87.4592,86.385,86.6257,91006.0
2021-08-26 15:30:00,93.54,93.82,93.28,93.33,172154.0,86.6257,86.885,86.385,86.4313,172154.0
2021-08-26 15:40:00,93.33,93.99,93.13,93.8,174448.0,86.4313,87.0425,86.246,86.8665,174448.0
2021-08-26 15:50:00,93.83,93.99,93.25,93.37,382550.0,86.8943,87.0425,86.3572,86.4683,382550.0
2021-08-27 09:30:00,92.92,92.92,90.81,91.26,174162.0,86.0516,86.0516,84.0975,84.5143,174162.0
2021-08-27 09:40:00,91.41,91.44,90.2,90.58,105426.0,84.6532,84.681,83.5326,83.8845,105426.0
2021-08-27 09:50:00,90.7,91.13,90.03,91.02,97070.0,83.9957,84.3939,83.3752,84.292,97070.0
2021-08-27 10:00:00,91.08,92.2,90.59,91.64,87696.0,84.3476,85.3848,83.8938,84.8662,87696.0
2021-08-27 10:10:00,91.5,91.6,91.14,91.44,53872.0,84.7365,84.8291,84.4031,84.681,53872.0
2021-08-27 10:20:00,91.39,91.47,91.01,91.23,45878.0,84.6347,84.7088,84.2828,84.4865,45878.0
2021-08-27 10:30:00,91.2,91.2,90.63,90.64,63574.0,84.4587,84.4587,83.9308,83.9401,63574.0
2021-08-27 10:40:00,90.64,90.66,89.77,90.42,125694.0,83.9401,83.9586,83.1344,83.7364,125694.0
2021-08-27 10:50:00,90.47,91.04,90.4,90.86,41950.0,83.7827,84.3105,83.7178,84.1438,41950.0
2021-08-27 11:00:00,90.86,91.83,90.85,91.83,45688.0,84.1438,85.0421,84.1346,85.0421,45688.0
2021-08-27 11:10:00,91.76,92.58,91.43,92.45,55740.0,84.9773,85.7367,84.6717,85.6163,55740.0
2021-08-27 11:20:00,92.55,92.57,92.06,92.16,28988.0,85.7089,85.7274,85.2551,85.3477,28988.0
2021-08-27 11:30:00,92.08,92.3,92.04,92.17,15622.0,85.2737,85.4774,85.2366,85.357,15622.0
2021-08-27 11:40:00,92.17,92.17,91.6,91.82,21892.0,85.357,85.357,84.8291,85.0329,21892.0
2021-08-27 11:50:00,91.82,91.82,91.55,91.66,12396.0,85.0329,85.0329,84.7828,84.8847,12396.0
2021-08-27 12:00:00,91.66,91.66,91.11,91.29,37802.0,84.8847,84.8847,84.3754,84.5421,37802.0
2021-08-27 12:10:00,91.27,91.42,91.04,91.17,103030.0,84.5235,84.6624,84.3105,84.4309,103030.0
2021-08-27 12:20:00,91.17,91.26,91.01,91.26,31604.0,84.4309,84.5143,84.2828,84.5143,31604.0
2021-08-27 12:30:00,91.28,91.44,91.15,91.44,16444.0,84.5328,84.681,84.4124,84.681,16444.0
2021-08-27 12:40:00,91.42,91.56,91.31,91.31,18204.0,84.6624,84.7921,84.5606,84.5606,18204.0
2021-08-27 12:50:00,91.33,91.45,91.21,91.33,26254.0,84.5791,84.6902,84.468,84.5791,26254.0
2021-08-27 13:00:00,91.39,91.62,91.28,91.57,16418.0,84.6347,84.8477,84.5328,84.8014,16418.0
2021-08-27 13:10:00,91.53,91.87,91.51,91.54,31012.0,84.7643,85.0792,84.7458,84.7736,31012.0
2021-08-27 13:20:00,91.5,91.71,91.42,91.71,43270.0,84.7365,84.931,84.6624,84.931,43270.0
2021-08-27 13:30:00,91.76,91.95,91.74,91.83,16296.0,84.9773,85.1533,84.9588,85.0421,16296.0
2021-08-27 13:40:00,91.87,91.89,91.71,91.74,19500.0,85.0792,85.0977,84.931,84.9588,19500.0
2021-08-27 13:50:00,91.71,92.03,91.69,92.03,16280.0,84.931,85.2274,84.9125,85.2274,16280.0
2021-08-27 14:00:00,92.05,92.32,91.94,92.32,27962.0,85.2459,85.4959,85.144,85.4959,27962.0
2021-08-27 14:10:00,92.28,92.61,92.28,92.39,58878.0,85.4589,85.7645,85.4589,85.5607,58878.0
2021-08-27 14:20:00,92.37,92.47,92.32,92.39,29714.0,85.5422,85.6348,85.4959,85.5607,29714.0
2021-08-27 14:30:00,92.36,92.42,92.27,92.34,40408.0,85.533,85.5885,85.4496,85.5144,40408.0
2021-08-27 14:40:00,92.36,92.42,92.3,92.38,34894.0,85.533,85.5885,85.4774,85.5515,34894.0
2021-08-27 14:50:00,92.38,92.55,92.3,92.55,36856.0,85.5515,85.7089,85.4774,85.7089,36856.0
2021-08-27 15:00:00,92.56,92.56,92.43,92.45,17390.0,85.7182,85.7182,85.5978,85.6163,17390.0
2021-08-27 15:10:00,92.45,92.6,92.44,92.55,24890.0,85.6163,85.7552,85.6071,85.7089,24890.0
2021-08-27 15:20:00,92.56,92.73,92.53,92.53,94586.0,85.7182,85.8756,85.6904,85.6904,94586.0
2021-08-27 15:30:00,92.54,92.65,92.14,92.17,47822.0,85.6997,85.8015,85.3292,85.357,47822.0
2021-08-27 15:40:00,92.2,92.45,92.19,92.35,39692.0,85.3848,85.6163,85.3755,85.5237,39692.0
2021-08-27 15:50:00,92.37,92.42,91.88,91.94,207650.0,85.5422,85.5885,85.0884,85.144,207650.0
2021-08-30 09:30:00,93.0,93.85,92.59,93.85,75048.0,86.1257,86.9128,85.746,86.9128,75048.0
2021-08-30 09:40:00,93.83,93.94,93.42,93.44,34572.0,86.8943,86.9962,86.5146,86.5331,34572.0
2021-08-30 09:50:00,93.38,94.47,93.38,94.47,40988.0,86.4776,87.487,86.4776,87.487,40988.0
2021-08-30 10:00:00,94.35,94.5,93.75,93.79,75876.0,87.3759,87.5148,86.8202,86.8573,75876.0
2021-08-30 10:10:00,93.8,94.1,93.73,93.98,29124.0,86.8665,87.1443,86.8017,87.0332,29124.0
2021-08-30 10:20:00,93.93,94.45,93.83,93.93,31302.0,86.9869,87.4685,86.8943,86.9869,31302.0
2021-08-30 10:30:00,93.99,94.21,93.82,93.94,24428.0,87.0425,87.2462,86.885,86.9962,24428.0
2021-08-30 10:40:00,94.02,94.11,93.89,94.05,23332.0,87.0703,87.1536,86.9499,87.098,23332.0
2021-08-30 10:50:00,94.01,94.04,93.5,93.61,12716.0,87.061,87.0888,86.5887,86.6906,12716.0
2021-08-30 11:00:00,93.6,93.64,93.41,93.59,22572.0,86.6813,86.7183,86.5053,86.672,22572.0
2021-08-30 11:10:00,93.65,93.83,93.59,93.75,12126.0,86.7276,86.8943,86.672,86.8202,12126.0
2021-08-30 11:20:00,93.71,93.75,93.5,93.5,11962.0,86.7832,86.8202,86.5887,86.5887,11962.0
2021-08-30 11:30:00,93.5,93.58,93.46,93.5,22200.0,86.5887,86.6628,86.5517,86.5887,22200.0
2021-08-30 11:40:00,93.5,93.69,93.46,93.58,15378.0,86.5887,86.7647,86.5517,86.6628,15378.0
2021-08-30 11:50:00,93.53,93.64,93.08,93.08,20590.0,86.6165,86.7183,86.1997,86.1997,20590.0
2021-08-30 12:00:00,93.11,93.17,92.99,93.07,22042.0,86.2275,86.2831,86.1164,86.1905,22042.0
2021-08-30 12:10:00,93.1,93.24,92.98,93.14,7630.0,86.2183,86.3479,86.1071,86.2553,7630.0
2021-08-30 12:20:00,93.17,93.3,93.07,93.07,7380.0,86.2831,86.4035,86.1905,86.1905,7380.0
2021-08-30 12:30:00,93.0,93.16,93.0,93.09,7700.0,86.1257,86.2738,86.1257,86.209,7700.0
2021-08-30 12:40:00,93.08,93.12,92.88,93.11,21886.0,86.1997,86.2368,86.0145,86.2275,21886.0
2021-08-30 12:50:00,93.14,93.14,92.94,92.96,12890.0,86.2553,86.2553,86.0701,86.0886,12890.0
2021-08-30 13:00:00,92.96,93.08,92.96,93.03,5892.0,86.0886,86.1997,86.0886,86.1534,5892.0
2021-08-30 13:10:00,92.98,92.98,92.85,92.88,7336.0,86.1071,86.1071,85.9867,86.0145,7336.0
2021-08-30 13:20:00,92.86,93.03,92.86,92.92,18072.0,85.996,86.1534,85.996,86.0516,18072.0
2021-08-30 13:30:00,92.99,93.2,92.99,93.11,12814.0,86.1164,86.3109,86.1164,86.2275,12814.0
2021-08-30 13:40:00,93.08,93.16,93.03,93.1,13912.0,86.1997,86.2738,86.1534,86.2183,13912.0
2021-08-30 13:50:00,93.14,93.26,93.13,93.24,8380.0,86.2553,86.3664,86.246,86.3479,8380.0
2021-08-30 14:00:00,93.21,93.28,93.11,93.24,20154.0,86.3201,86.385,86.2275,86.3479,20154.0
2021-08-30 14:10:00,93.18,93.27,93.13,93.17,18684.0,86.2924,86.3757,86.246,86.2831,18684.0
2021-08-30 14:20:00,93.14,93.14,93.04,93.05,15864.0,86.2553,86.2553,86.1627,86.172,15864.0
2021-08-30 14:30:00,93.02,93.02,92.76,92.78,12162.0,86.1442,86.1442,85.9034,85.9219,12162.0
2021-08-30 14:40:00,92.8,93.2,92.79,93.13,18042.0,85.9404,86.3109,85.9312,86.246,18042.0
2021-08-30 14:50:00,93.12,93.13,92.93,93.08,20760.0,86.2368,86.246,86.0608,86.1997,20760.0
2021-08-30 15:00:00,93.03,93.04,92.99,93.03,12574.0,86.1534,86.1627,86.1164,86.1534,12574.0
2021-08-30 15:10:00,93.04,93.06,92.87,92.92,23760.0,86.1627,86.1812,86.0053,86.0516,23760.0
2021-08-30 15:20:00,92.96,93.04,92.89,93.04,29036.0,86.0886,86.1627,86.0238,86.1627,29036.0
2021-08-30 15:30:00,92.98,93.02,92.87,92.91,24080.0,86.1071,86.1442,86.0053,86.0423,24080.0
2021-08-30 15:40:00,92.94,92.99,92.82,92.91,47718.0,86.0701,86.1164,85.959,86.0423,47718.0
2021-08-30 15:50:00,92.92,92.96,92.81,92.86,137308.0,86.0516,86.0886,85.9497,85.996,137308.0
2021-08-31 09:30:00,92.9,93.04,92.13,92.28,56756.0,86.033,86.1627,85.32,85.4589,56756.0
2021-08-31 09:40:00,92.36,92.58,91.82,91.99,39834.0,85.533,85.7367,85.0329,85.1903,39834.0
2021-08-31 09:50:00,91.91,92.17,91.75,91.86,16860.0,85.1162,85.357,84.9681,85.0699,16860.0
2021-08-31 10:00:00,91.93,92.67,91.93,92.52,33480.0,85.1347,85.82,85.1347,85.6811,33480.0
2021-08-31 10:10:00,92.56,92.56,91.66,91.73,23180.0,85.7182,85.7182,84.8847,84.9495,23180.0
2021-08-31 10:20:00,91.76,92.09,91.44,92.02,23758.0,84.9773,85.2829,84.681,85.2181,23758.0
2021-08-31 10:30:00,91.91,91.91,91.58,91.82,19464.0,85.1162,85.1162,84.8106,85.0329,19464.0
2021-08-31 10:40:00,91.85,92.05,91.57,92.0,18600.0,85.0607,85.2459,84.8014,85.1996,18600.0
2021-08-31 10:50:00,91.98,92.22,91.88,92.16,22058.0,85.1811,85.4033,85.0884,85.3477,22058.0
2021-08-31 11:00:00,92.25,92.5,92.11,92.48,17130.0,85.4311,85.6626,85.3014,85.6441,17130.0
2021-08-31 11:10:00,92.51,92.69,92.42,92.45,18364.0,85.6719,85.8386,85.5885,85.6163,18364.0
2021-08-31 11:20:00,92.43,92.8,92.42,92.69,19848.0,85.5978,85.9404,85.5885,85.8386,19848.0
2021-08-31 11:30:00,92.78,92.78,92.5,92.75,12934.0,85.9219,85.9219,85.6626,85.8941,12934.0
2021-08-31 11:40:00,92.69,92.82,92.66,92.74,20350.0,85.8386,85.959,85.8108,85.8849,20350.0
2021-08-31 11:50:00,92.74,92.91,92.57,92.7,118646.0,85.8849,86.0423,85.7274,85.8478,118646.0
2021-08-31 12:00:00,92.77,92.94,92.6,92.89,16094.0,85.9127,86.0701,85.7552,86.0238,16094.0
2021-08-31 12:10:00,92.86,92.94,92.74,92.88,18060.0,85.996,86.0701,85.8849,86.0145,18060.0
2021-08-31 12:20:00,92.81,92.98,92.8,92.96,17264.0,85.9497,86.1071,85.9404,86.0886,17264.0
2021-08-31 12:30:00,92.91,93.05,92.79,93.0,32804.0,86.0423,86.172,85.9312,86.1257,32804.0
2021-08-31 12:40:00,93.03,93.27,93.0,93.19,37536.0,86.1534,86.3757,86.1257,86.3016,37536.0
2021-08-31 12:50:00,93.2,93.25,93.03,93.06,17400.0,86.3109,86.3572,86.1534,86.1812,17400.0
2021-08-31 13:00:00,93.06,93.14,93.0,93.14,14536.0,86.1812,86.2553,86.1257,86.2553,14536.0
2021-08-31 13:10:00,93.14,93.39,93.14,93.25,28072.0,86.2553,86.4868,86.2553,86.3572,28072.0
2021-08-31 13:20:00,93.25,93.27,93.1,93.13,12914.0,86.3572,86.3757,86.2183,86.246,12914.0
2021-08-31 13:30:00,93.16,93.25,93.13,93.22,15686.0,86.2738,86.3572,86.246,86.3294,15686.0
2021-08-31 13:40:00,93.22,93.38,93.2,93.2,12664.0,86.3294,86.4776,86.3109,86.3109,12664.0
2021-08-31 13:50:00,93.21,93.3,93.17,93.3,6170.0,86.3201,86.4035,86.2831,86.4035,6170.0
2021-08-31 14:00:00,93.29,93.36,93.2,93.25,16760.0,86.3942,86.459,86.3109,86.3572,16760.0
2021-08-31 14:10:00,93.24,93.49,93.24,93.28,28678.0,86.3479,86.5794,86.3479,86.385,28678.0
2021-08-31 14:20:00,93.3,93.3,92.92,93.11,75374.0,86.4035,86.4035,86.0516,86.2275,75374.0
2021-08-31 14:30:00,93.15,93.23,92.85,93.01,22084.0,86.2646,86.3387,85.9867,86.1349,22084.0
2021-08-31 14:40:00,93.01,93.17,92.97,93.14,15998.0,86.1349,86.2831,86.0979,86.2553,15998.0
2021-08-31 14:50:00,93.17,93.33,93.16,93.31,20542.0,86.2831,86.4313,86.2738,86.4127,20542.0
2021-08-31 15:00:00,93.33,93.34,93.12,93.15,25520.0,86.4313,86.4405,86.2368,86.2646,25520.0
2021-08-31 15:10:00,93.17,93.21,92.92,92.92,25986.0,86.2831,86.3201,86.0516,86.0516,25986.0
2021-08-31 15:20:00,92.91,92.93,92.75,92.85,26850.0,86.0423,86.0608,85.8941,85.9867,26850.0
2021-08-31 15:30:00,92.84,93.02,92.81,93.01,29638.0,85.9775,86.1442,85.9497,86.1349,29638.0
2021-08-31 15:40:00,93.0,93.27,93.0,93.15,53108.0,86.1257,86.3757,86.1257,86.2646,53108.0
2021-08-31 15:50:00,93.14,93.36,93.09,93.36,153108.0,86.2553,86.459,86.209,86.459,153108.0
2021-09-01 09:30:00,93.9,93.9,92.26,92.83,70206.0,86.9591,86.9591,85.4404,85.9682,70206.0
2021-09-01 09:40:00,92.75,92.86,91.54,92.42,66026.0,85.8941,85.996,84.7736,85.5885,66026.0
2021-09-01 09:50:00,92.42,92.51,91.25,91.54,30118.0,85.5885,85.6719,84.505,84.7736,30118.0
2021-09-01 10:00:00,91.58,91.86,91.5,91.81,52346.0,84.8106,85.0699,84.7365,85.0236,52346.0
2021-09-01 10:10:00,91.77,91.91,91.21,91.25,17830.0,84.9866,85.1162,84.468,84.505,17830.0
2021-09-01 10:20:00,91.14,91.47,91.1,91.27,25790.0,84.4031,84.7088,84.3661,84.5235,25790.0
2021-09-01 10:30:00,91.28,92.06,91.27,92.06,26868.0,84.5328,85.2551,84.5235,85.2551,26868.0
2021-09-01 10:40:00,92.07,92.48,92.02,92.44,52628.0,85.2644,85.6441,85.2181,85.6071,52628.0
2021-09-01 10:50:00,92.44,92.55,91.92,92.07,70520.0,85.6071,85.7089,85.1255,85.2644,70520.0
2021-09-01 11:00:00,92.03,92.03,91.54,91.61,20212.0,85.2274,85.2274,84.7736,84.8384,20212.0
2021-09-01 11:10:00,91.58,91.58,90.98,91.07,74694.0,84.8106,84.8106,84.255,84.3383,74694.0
2021-09-01 11:20:00,91.13,91.14,90.42,90.87,52052.0,84.3939,84.4031,83.7364,84.1531,52052.0
2021-09-01 11:30:00,90.89,90.94,90.6,90.9,36882.0,84.1716,84.2179,83.9031,84.1809,36882.0
2021-09-01 11:40:00,90.85,91.24,90.85,91.24,12428.0,84.1346,84.4958,84.1346,84.4958,12428.0
2021-09-01 11:50:00,91.28,91.38,91.02,91.21,21976.0,84.5328,84.6254,84.292,84.468,21976.0
2021-09-01 12:00:00,91.2,91.31,91.1,91.22,13286.0,84.4587,84.5606,84.3661,84.4772,13286.0
2021-09-01 12:10:00,91.28,91.33,91.14,91.25,8586.0,84.5328,84.5791,84.4031,84.505,8586.0
2021-09-01 12:20:00,91.25,91.38,91.21,91.27,11056.0,84.505,84.6254,84.468,84.5235,11056.0
2021-09-01 12:30:00,91.23,91.42,91.17,91.36,16696.0,84.4865,84.6624,84.4309,84.6069,16696.0
2021-09-01 12:40:00,91.45,91.71,91.42,91.63,16784.0,84.6902,84.931,84.6624,84.8569,16784.0
2021-09-01 12:50:00,91.64,91.75,91.58,91.69,12226.0,84.8662,84.9681,84.8106,84.9125,12226.0
2021-09-01 13:00:00,91.7,91.82,91.58,91.58,23616.0,84.9217,85.0329,84.8106,84.8106,23616.0
2021-09-01 13:10:00,91.61,91.66,91.44,91.64,12860.0,84.8384,84.8847,84.681,84.8662,12860.0
2021-09-01 13:20:00,91.59,91.89,91.45,91.85,13352.0,84.8199,85.0977,84.6902,85.0607,13352.0
2021-09-01 13:30:00,91.81,91.89,91.71,91.85,17218.0,85.0236,85.0977,84.931,85.0607,17218.0
2021-09-01 13:40:00,91.83,92.08,91.78,92.06,16066.0,85.0421,85.2737,84.9958,85.2551,16066.0
2021-09-01 13:50:00,92.08,92.22,92.04,92.14,13858.0,85.2737,85.4033,85.2366,85.3292,13858.0
2021-09-01 14:00:00,92.08,92.24,91.89,92.17,20200.0,85.2737,85.4218,85.0977,85.357,20200.0
2021-09-01 14:10:00,92.17,92.21,92.03,92.03,19814.0,85.357,85.3941,85.2274,85.2274,19814.0
2021-09-01 14:20:00,91.95,91.97,91.61,91.63,29960.0,85.1533,85.1718,84.8384,84.8569,29960.0
2021-09-01 14:30:00,91.63,91.67,91.4,91.45,9982.0,84.8569,84.894,84.6439,84.6902,9982.0
2021-09-01 14:40:00,91.41,91.65,91.41,91.62,15308.0,84.6532,84.8754,84.6532,84.8477,15308.0
2021-09-01 14:50:00,91.61,92.08,91.58,92.08,43426.0,84.8384,85.2737,84.8106,85.2737,43426.0
2021-09-01 15:00:00,92.08,92.1,91.96,92.03,23624.0,85.2737,85.2922,85.1625,85.2274,23624.0
2021-09-01 15:10:00,92.03,92.12,91.98,92.05,11986.0,85.2274,85.3107,85.1811,85.2459,11986.0
2021-09-01 15:20:00,92.08,92.08,91.78,91.8,17126.0,85.2737,85.2737,84.9958,85.0144,17126.0
2021-09-01 15:30:00,91.79,91.8,91.53,91.53,13530.0,85.0051,85.0144,84.7643,84.7643,13530.0
2021-09-01 15:40:00,91.53,91.71,91.49,91.5,28402.0,84.7643,84.931,84.7273,84.7365,28402.0
2021-09-01 15:50:00,91.45,91.67,91.41,91.63,102924.0,84.6902,84.894,84.6532,84.8569,102924.0
2021-09-02 09:30:00,91.5,91.71,90.63,90.97,51712.0,84.7365,84.931,83.9308,84.2457,51712.0
2021-09-02 09:40:00,90.93,91.1,90.23,90.32,58258.0,84.2087,84.3661,83.5604,83.6438,58258.0
2021-09-02 09:50:00,90.29,90.67,89.78,90.23,56470.0,83.616,83.9679,83.1437,83.5604,56470.0
2021-09-02 10:00:00,90.22,91.0,90.22,90.94,33816.0,83.5511,84.2735,83.5511,84.2179,33816.0
2021-09-02 10:10:00,90.89,91.18,90.73,90.86,16472.0,84.1716,84.4402,84.0234,84.1438,16472.0
2021-09-02 10:20:00,90.89,91.27,90.89,91.24,16394.0,84.1716,84.5235,84.1716,84.4958,16394.0
2021-09-02 10:30:00,91.24,91.32,90.58,90.68,16366.0,84.4958,84.5698,83.8845,83.9771,16366.0
2021-09-02 10:40:00,90.73,91.33,90.67,91.17,15232.0,84.0234,84.5791,83.9679,84.4309,15232.0
2021-09-02 10:50:00,91.17,91.21,91.08,91.2,7750.0,84.4309,84.468,84.3476,84.4587,7750.0
2021-09-02 11:00:00,91.22,91.27,91.02,91.19,15508.0,84.4772,84.5235,84.292,84.4494,15508.0
2021-09-02 11:10:00,91.13,91.46,90.96,91.27,30400.0,84.3939,84.6995,84.2364,84.5235,30400.0
2021-09-02 11:20:00,91.27,91.44,91.25,91.25,17820.0,84.5235,84.681,84.505,84.505,17820.0
2021-09-02 11:30:00,91.21,91.42,91.18,91.35,21372.0,84.468,84.6624,84.4402,84.5976,21372.0
2021-09-02 11:40:00,91.4,91.53,91.35,91.5,23918.0,84.6439,84.7643,84.5976,84.7365,23918.0
2021-09-02 11:50:00,91.58,91.58,91.24,91.33,12670.0,84.8106,84.8106,84.4958,84.5791,12670.0
2021-09-02 12:00:00,91.28,91.34,91.04,91.04,28292.0,84.5328,84.5884,84.3105,84.3105,28292.0
2021-09-02 12:10:00,91.07,91.11,91.02,91.04,6376.0,84.3383,84.3754,84.292,84.3105,6376.0
2021-09-02 12:20:00,91.02,91.02,90.81,90.9,13972.0,84.292,84.292,84.0975,84.1809,13972.0
2021-09-02 12:30:00,90.88,90.91,90.66,90.69,14550.0,84.1624,84.1901,83.9586,83.9864,14550.0
2021-09-02 12:40:00,90.71,90.77,90.59,90.74,37664.0,84.0049,84.0605,83.8938,84.0327,37664.0
2021-09-02 12:50:00,90.74,91.03,90.74,90.98,15936.0,84.0327,84.3013,84.0327,84.255,15936.0
2021-09-02 13:00:00,90.95,90.95,90.78,90.78,6620.0,84.2272,84.2272,84.0698,84.0698,6620.0
2021-09-02 13:10:00,90.77,90.79,90.64,90.64,14986.0,84.0605,84.079,83.9401,83.9401,14986.0
2021-09-02 13:20:00,90.62,90.66,90.31,90.31,15880.0,83.9216,83.9586,83.6345,83.6345,15880.0
2021-09-02 13:30:00,90.36,90.42,90.33,90.33,5014.0,83.6808,83.7364,83.653,83.653,5014.0
2021-09-02 13:40:00,90.36,90.36,90.13,90.19,10426.0,83.6808,83.6808,83.4678,83.5234,10426.0
2021-09-02 13:50:00,90.16,90.24,90.1,90.13,24008.0,83.4956,83.5697,83.44,83.4678,24008.0
2021-09-02 14:00:00,90.09,90.15,89.95,89.96,19182.0,83.4308,83.4863,83.3011,83.3104,19182.0
2021-09-02 14:10:00,90.02,90.07,89.95,90.05,8200.0,83.3659,83.4122,83.3011,83.3937,8200.0
2021-09-02 14:20:00,90.03,90.09,89.96,90.0,8754.0,83.3752,83.4308,83.3104,83.3474,8754.0
2021-09-02 14:30:00,89.96,90.16,89.67,89.75,30620.0,83.3104,83.4956,83.0418,83.1159,30620.0
2021-09-02 14:40:00,89.76,89.94,89.75,89.89,9310.0,83.1251,83.2918,83.1159,83.2455,9310.0
2021-09-02 14:50:00,89.89,89.92,89.79,89.83,8536.0,83.2455,83.2733,83.1529,83.19,8536.0
2021-09-02 15:00:00,89.89,89.96,89.77,89.82,11518.0,83.2455,83.3104,83.1344,83.1807,11518.0
2021-09-02 15:10:00,89.83,90.14,89.76,90.07,48202.0,83.19,83.4771,83.1251,83.4122,48202.0
2021-09-02 15:20:00,90.07,90.52,90.04,90.51,37102.0,83.4122,83.829,83.3845,83.8197,37102.0
2021-09-02 15:30:00,90.44,90.77,90.41,90.73,54120.0,83.7549,84.0605,83.7271,84.0234,54120.0
2021-09-02 15:40:00,90.75,90.81,90.66,90.73,57800.0,84.042,84.0975,83.9586,84.0234,57800.0
2021-09-02 15:50:00,90.71,91.08,90.71,90.94,196722.0,84.0049,84.3476,84.0049,84.2179,196722.0
2021-09-03 09:30:00,90.96,91.11,90.3,90.66,56132.0,84.2364,84.3754,83.6252,83.9586,56132.0
2021-09-03 09:40:00,90.7,91.12,90.63,90.83,21912.0,83.9957,84.3846,83.9308,84.1161,21912.0
2021-09-03 09:50:00,90.97,91.33,90.74,90.79,27636.0,84.2457,84.5791,84.0327,84.079,27636.0
2021-09-03 10:00:00,90.8,90.99,90.42,90.72,12454.0,84.0883,84.2642,83.7364,84.0142,12454.0
2021-09-03 10:10:00,90.7,90.94,90.61,90.83,19984.0,83.9957,84.2179,83.9123,84.1161,19984.0
2021-09-03 10:20:00,90.83,91.15,90.75,91.15,7114.0,84.1161,84.4124,84.042,84.4124,7114.0
2021-09-03 10:30:00,91.11,91.56,91.04,91.45,15552.0,84.3754,84.7921,84.3105,84.6902,15552.0
2021-09-03 10:40:00,91.5,91.5,91.22,91.26,9190.0,84.7365,84.7365,84.4772,84.5143,9190.0
2021-09-03 10:50:00,91.27,91.52,91.24,91.24,11166.0,84.5235,84.7551,84.4958,84.4958,11166.0
2021-09-03 11:00:00,91.25,91.28,90.97,91.17,7402.0,84.505,84.5328,84.2457,84.4309,7402.0
2021-09-03 11:10:00,91.17,91.21,91.01,91.11,7268.0,84.4309,84.468,84.2828,84.3754,7268.0
2021-09-03 11:20:00,91.1,91.19,90.96,91.16,11286.0,84.3661,84.4494,84.2364,84.4217,11286.0
2021-09-03 11:30:00,91.16,91.3,91.15,91.2,4536.0,84.4217,84.5513,84.4124,84.4587,4536.0
2021-09-03 11:40:00,91.2,91.2,90.92,90.97,11534.0,84.4587,84.4587,84.1994,84.2457,11534.0
2021-09-03 11:50:00,90.98,91.08,90.91,91.03,15212.0,84.255,84.3476,84.1901,84.3013,15212.0
2021-09-03 12:00:00,91.03,91.04,90.88,90.96,7772.0,84.3013,84.3105,84.1624,84.2364,7772.0
2021-09-03 12:10:00,90.96,90.99,90.87,90.96,22228.0,84.2364,84.2642,84.1531,84.2364,22228.0
2021-09-03 12:20:00,90.95,91.08,90.85,90.94,18128.0,84.2272,84.3476,84.1346,84.2179,18128.0
2021-09-03 12:30:00,90.92,90.92,90.5,90.53,23804.0,84.1994,84.1994,83.8105,83.8382,23804.0
2021-09-03 12:40:00,90.58,90.8,90.58,90.75,5788.0,83.8845,84.0883,83.8845,84.042,5788.0
2021-09-03 12:50:00,90.77,90.79,90.66,90.71,6540.0,84.0605,84.079,83.9586,84.0049,6540.0
2021-09-03 13:00:00,90.7,90.84,90.67,90.67,11908.0,83.9957,84.1253,83.9679,83.9679,11908.0
2021-09-03 13:10:00,90.67,90.81,90.67,90.73,3148.0,83.9679,84.0975,83.9679,84.0234,3148.0
2021-09-03 13:20:00,90.77,90.82,90.67,90.75,43374.0,84.0605,84.1068,83.9679,84.042,43374.0
2021-09-03 13:30:00,90.76,90.8,90.72,90.75,5370.0,84.0512,84.0883,84.0142,84.042,5370.0
2021-09-03 13:40:00,90.75,90.75,90.55,90.55,10054.0,84.042,84.042,83.8568,83.8568,10054.0
2021-09-03 13:50:00,90.52,90.58,90.42,90.47,14832.0,83.829,83.8845,83.7364,83.7827,14832.0
2021-09-03 14:00:00,90.46,90.54,90.42,90.49,11294.0,83.7734,83.8475,83.7364,83.8012,11294.0
2021-09-03 14:10:00,90.49,90.56,90.44,90.53,13568.0,83.8012,83.866,83.7549,83.8382,13568.0
2021-09-03 14:20:00,90.52,90.58,90.47,90.5,6214.0,83.829,83.8845,83.7827,83.8105,6214.0
2021-09-03 14:30:00,90.48,90.64,90.46,90.61,9354.0,83.7919,83.9401,83.7734,83.9123,9354.0
2021-09-03 14:40:00,90.57,90.58,90.08,90.28,32752.0,83.8753,83.8845,83.4215,83.6067,32752.0
2021-09-03 14:50:00,90.25,90.25,89.94,90.03,13084.0,83.5789,83.5789,83.2918,83.3752,13084.0
2021-09-03 15:00:00,90.05,90.16,90.05,90.12,8084.0,83.3937,83.4956,83.3937,83.4585,8084.0
2021-09-03 15:10:00,90.13,90.2,89.95,89.96,31102.0,83.4678,83.5326,83.3011,83.3104,31102.0
2021-09-03 15:20:00,89.97,89.98,89.71,89.72,29636.0,83.3196,83.3289,83.0788,83.0881,29636.0
2021-09-03 15:30:00,89.72,89.85,89.64,89.64,31936.0,83.0881,83.2085,83.014,83.014,31936.0
2021-09-03 15:40:00,89.66,89.75,89.53,89.61,35966.0,83.0325,83.1159,82.9122,82.9862,35966.0
2021-09-03 15:50:00,89.63,89.83,89.56,89.64,76218.0,83.0048,83.19,82.9399,83.014,76218.0
2021-09-07 09:30:00,89.54,89.89,88.76,88.82,40908.0,82.9214,83.2455,82.1991,82.2546,40908.0
2021-09-07 09:40:00,88.94,89.17,88.58,88.69,31570.0,82.3658,82.5788,82.0324,82.1342,31570.0
2021-09-07 09:50:00,88.71,89.1,88.42,89.1,34902.0,82.1528,82.5139,81.8842,82.5139,34902.0
2021-09-07 10:00:00,89.04,89.47,89.01,89.03,24868.0,82.4584,82.8566,82.4306,82.4491,24868.0
2021-09-07 10:10:00,89.12,89.39,88.8,89.1,53526.0,82.5325,82.7825,82.2361,82.5139,53526.0
2021-09-07 10:20:00,89.03,89.34,89.03,89.19,22750.0,82.4491,82.7362,82.4491,82.5973,22750.0
2021-09-07 10:30:00,89.19,89.27,88.91,88.91,20920.0,82.5973,82.6714,82.338,82.338,20920.0
2021-09-07 10:40:00,88.88,89.13,88.61,88.79,29170.0,82.3102,82.5417,82.0602,82.2268,29170.0
2021-09-07 10:50:00,88.75,89.04,88.72,88.88,25980.0,82.1898,82.4584,82.162,82.3102,25980.0
2021-09-07 11:00:00,88.9,89.05,88.83,88.89,29978.0,82.3287,82.4676,82.2639,82.3195,29978.0
2021-09-07 11:10:00,88.89,88.93,88.69,88.71,14826.0,82.3195,82.3565,82.1342,82.1528,14826.0
2021-09-07 11:20:00,88.7,88.7,88.2,88.38,16956.0,82.1435,82.1435,81.6805,81.8472,16956.0
2021-09-07 11:30:00,88.42,88.42,88.15,88.3,36254.0,81.8842,81.8842,81.6342,81.7731,36254.0
2021-09-07 11:40:00,88.29,88.36,88.21,88.25,12336.0,81.7638,81.8286,81.6897,81.7268,12336.0
2021-09-07 11:50:00,88.24,88.24,87.77,87.86,29314.0,81.7175,81.7175,81.2822,81.3656,29314.0
2021-09-07 12:00:00,87.86,88.43,87.86,88.25,25534.0,81.3656,81.8935,81.3656,81.7268,25534.0
2021-09-07 12:10:00,88.22,88.25,88.16,88.21,8882.0,81.699,81.7268,81.6434,81.6897,8882.0
2021-09-07 12:20:00,88.25,88.25,88.02,88.08,25098.0,81.7268,81.7268,81.5138,81.5693,25098.0
2021-09-07 12:30:00,88.07,88.08,87.32,87.35,45060.0,81.5601,81.5693,80.8655,80.8933,45060.0
2021-09-07 12:40:00,87.3,87.66,87.16,87.61,61504.0,80.847,81.1804,80.7173,81.1341,61504.0
2021-09-07 12:50:00,87.64,87.82,87.59,87.82,26746.0,81.1619,81.3285,81.1156,81.3285,26746.0
2021-09-07 13:00:00,87.82,87.99,87.67,87.67,16760.0,81.3285,81.486,81.1896,81.1896,16760.0
2021-09-07 13:10:00,87.69,87.72,87.32,87.44,19574.0,81.2082,81.2359,80.8655,80.9766,19574.0
2021-09-07 13:20:00,87.46,87.63,87.33,87.35,20992.0,80.9952,81.1526,80.8748,80.8933,20992.0
2021-09-07 13:30:00,87.37,87.46,87.33,87.39,12360.0,80.9118,80.9952,80.8748,80.9303,12360.0
2021-09-07 13:40:00,87.42,87.58,87.41,87.56,13622.0,80.9581,81.1063,80.9489,81.0878,13622.0
2021-09-07 13:50:00,87.55,87.67,87.48,87.49,14984.0,81.0785,81.1896,81.0137,81.0229,14984.0
2021-09-07 14:00:00,87.48,87.55,87.32,87.35,13322.0,81.0137,81.0785,80.8655,80.8933,13322.0
2021-09-07 14:10:00,87.37,87.46,87.33,87.38,11408.0,80.9118,80.9952,80.8748,80.9211,11408.0
2021-09-07 14:20:00,87.36,87.41,87.22,87.22,14106.0,80.9026,80.9489,80.7729,80.7729,14106.0
2021-09-07 14:30:00,87.25,87.26,87.14,87.19,15428.0,80.8007,80.8099,80.6988,80.7451,15428.0
2021-09-07 14:40:00,87.19,87.32,87.18,87.19,12894.0,80.7451,80.8655,80.7359,80.7451,12894.0
2021-09-07 14:50:00,87.22,87.39,87.11,87.36,16800.0,80.7729,80.9303,80.671,80.9026,16800.0
2021-09-07 15:00:00,87.39,87.67,87.36,87.54,17924.0,80.9303,81.1896,80.9026,81.0692,17924.0
2021-09-07 15:10:00,87.54,87.57,87.13,87.15,22530.0,81.0692,81.097,80.6896,80.7081,22530.0
2021-09-07 15:20:00,87.13,87.29,87.06,87.16,29918.0,80.6896,80.8377,80.6247,80.7173,29918.0
2021-09-07 15:30:00,87.16,87.21,86.88,86.88,54082.0,80.7173,80.7636,80.458,80.458,54082.0
2021-09-07 15:40:00,86.88,86.96,86.6,86.61,50748.0,80.458,80.5321,80.1987,80.208,50748.0
2021-09-07 15:50:00,86.64,86.71,86.49,86.54,164710.0,80.2358,80.3006,80.0969,80.1432,164710.0
2021-09-08 09:30:00,86.51,86.51,85.75,85.88,57550.0,80.1154,80.1154,79.4116,79.5319,57550.0
2021-09-08 09:40:00,85.94,86.75,85.94,86.47,46340.0,79.5875,80.3376,79.5875,80.0783,46340.0
2021-09-08 09:50:00,86.56,86.56,85.69,86.08,29746.0,80.1617,80.1617,79.356,79.7172,29746.0
2021-09-08 10:00:00,86.07,86.21,85.84,85.95,30346.0,79.7079,79.8376,79.4949,79.5968,30346.0
2021-09-08 10:10:00,85.94,86.17,85.82,86.12,16388.0,79.5875,79.8005,79.4764,79.7542,16388.0
2021-09-08 10:20:00,86.07,86.35,85.89,85.99,36632.0,79.7079,79.9672,79.5412,79.6338,36632.0
2021-09-08 10:30:00,85.99,86.05,85.58,85.7,33656.0,79.6338,79.6894,79.2541,79.3653,33656.0
2021-09-08 10:40:00,85.7,85.85,85.45,85.83,54568.0,79.3653,79.5042,79.1337,79.4856,54568.0
2021-09-08 10:50:00,85.83,85.89,85.61,85.72,34122.0,79.4856,79.5412,79.2819,79.3838,34122.0
2021-09-08 11:00:00,85.78,86.07,85.78,85.95,48974.0,79.4393,79.7079,79.4393,79.5968,48974.0
2021-09-08 11:10:00,85.96,86.15,85.94,86.08,68352.0,79.606,79.782,79.5875,79.7172,68352.0
2021-09-08 11:20:00,86.09,86.27,86.09,86.09,21670.0,79.7264,79.8931,79.7264,79.7264,21670.0
2021-09-08 11:30:00,86.07,86.29,86.06,86.29,25218.0,79.7079,79.9116,79.6986,79.9116,25218.0
2021-09-08 11:40:00,86.25,86.46,86.24,86.33,32752.0,79.8746,80.0691,79.8653,79.9487,32752.0
2021-09-08 11:50:00,86.35,86.55,86.29,86.53,23196.0,79.9672,80.1524,79.9116,80.1339,23196.0
2021-09-08 12:00:00,86.5,86.93,86.41,86.75,28170.0,80.1061,80.5043,80.0228,80.3376,28170.0
2021-09-08 12:10:00,86.74,86.77,86.51,86.67,21790.0,80.3284,80.3562,80.1154,80.2636,21790.0
2021-09-08 12:20:00,86.67,86.83,86.58,86.82,25744.0,80.2636,80.4117,80.1802,80.4025,25744.0
2021-09-08 12:30:00,86.82,86.96,86.79,86.79,18056.0,80.4025,80.5321,80.3747,80.3747,18056.0
2021-09-08 12:40:00,86.79,86.89,86.74,86.86,13692.0,80.3747,80.4673,80.3284,80.4395,13692.0
2021-09-08 12:50:00,86.83,86.98,86.81,86.92,22404.0,80.4117,80.5506,80.3932,80.4951,22404.0
2021-09-08 13:00:00,86.98,87.07,86.88,86.95,14934.0,80.5506,80.634,80.458,80.5229,14934.0
2021-09-08 13:10:00,86.99,86.99,86.67,86.76,19838.0,80.5599,80.5599,80.2636,80.3469,19838.0
2021-09-08 13:20:00,86.75,86.94,86.75,86.92,14274.0,80.3376,80.5136,80.3376,80.4951,14274.0
2021-09-08 13:30:00,86.92,86.96,86.85,86.88,13748.0,80.4951,80.5321,80.4302,80.458,13748.0
2021-09-08 13:40:00,86.85,86.92,86.8,86.8,8732.0,80.4302,80.4951,80.3839,80.3839,8732.0
2021-09-08 13:50:00,86.83,86.95,86.81,86.91,12036.0,80.4117,80.5229,80.3932,80.4858,12036.0
2021-09-08 14:00:00,86.89,87.18,86.88,87.03,13006.0,80.4673,80.7359,80.458,80.5969,13006.0
2021-09-08 14:10:00,86.99,87.06,86.9,86.95,15408.0,80.5599,80.6247,80.4766,80.5229,15408.0
2021-09-08 14:20:00,86.97,87.07,86.94,87.01,13732.0,80.5414,80.634,80.5136,80.5784,13732.0
2021-09-08 14:30:00,87.02,87.11,86.96,87.07,16020.0,80.5877,80.671,80.5321,80.634,16020.0
2021-09-08 14:40:00,87.07,87.19,87.02,87.13,33398.0,80.634,80.7451,80.5877,80.6896,33398.0
2021-09-08 14:50:00,87.11,87.2,87.01,87.19,14246.0,80.671,80.7544,80.5784,80.7451,14246.0
2021-09-08 15:00:00,87.24,87.36,87.19,87.3,26956.0,80.7914,80.9026,80.7451,80.847,26956.0
2021-09-08 15:10:00,87.28,87.44,87.23,87.37,31308.0,80.8285,80.9766,80.7822,80.9118,31308.0
2021-09-08 15:20:00,87.35,87.45,87.32,87.39,22026.0,80.8933,80.9859,80.8655,80.9303,22026.0
2021-09-08 15:30:00,87.39,87.66,87.35,87.44,54642.0,80.9303,81.1804,80.8933,80.9766,54642.0
2021-09-08 15:40:00,87.42,87.58,87.38,87.4,49270.0,80.9581,81.1063,80.9211,80.9396,49270.0
2021-09-08 15:50:00,87.42,87.64,87.36,87.58,165224.0,80.9581,81.1619,80.9026,81.1063,165224.0
2021-09-09 09:30:00,88.52,88.85,87.85,88.53,65086.0,81.9768,82.2824,81.3563,81.9861,65086.0
2021-09-09 09:40:00,88.52,89.32,88.06,89.04,79104.0,81.9768,82.7177,81.5508,82.4584,79104.0
2021-09-09 09:50:00,89.09,89.3,88.77,89.12,32894.0,82.5047,82.6992,82.2083,82.5325,32894.0
2021-09-09 10:00:00,89.19,90.19,89.13,90.06,77070.0,82.5973,83.5234,82.5417,83.403,77070.0
2021-09-09 10:10:00,90.01,90.35,89.78,90.05,69440.0,83.3567,83.6715,83.1437,83.3937,69440.0
2021-09-09 10:20:00,90.12,90.46,90.04,90.27,28220.0,83.4585,83.7734,83.3845,83.5975,28220.0
2021-09-09 10:30:00,90.26,90.5,89.97,90.32,37726.0,83.5882,83.8105,83.3196,83.6438,37726.0
2021-09-09 10:40:00,90.37,90.89,90.26,90.59,32422.0,83.6901,84.1716,83.5882,83.8938,32422.0
2021-09-09 10:50:00,90.62,90.64,90.3,90.34,30932.0,83.9216,83.9401,83.6252,83.6623,30932.0
2021-09-09 11:00:00,90.25,90.64,90.1,90.64,42644.0,83.5789,83.9401,83.44,83.9401,42644.0
2021-09-09 11:10:00,90.64,90.69,90.25,90.25,64262.0,83.9401,83.9864,83.5789,83.5789,64262.0
2021-09-09 11:20:00,90.24,90.29,90.06,90.29,16210.0,83.5697,83.616,83.403,83.616,16210.0
2021-09-09 11:30:00,90.24,90.56,90.11,90.53,19616.0,83.5697,83.866,83.4493,83.8382,19616.0
2021-09-09 11:40:00,90.57,90.57,90.21,90.29,12618.0,83.8753,83.8753,83.5419,83.616,12618.0
2021-09-09 11:50:00,90.27,90.46,90.18,90.39,13756.0,83.5975,83.7734,83.5141,83.7086,13756.0
2021-09-09 12:00:00,90.46,90.82,90.46,90.75,34536.0,83.7734,84.1068,83.7734,84.042,34536.0
2021-09-09 12:10:00,90.74,90.95,90.61,90.78,33550.0,84.0327,84.2272,83.9123,84.0698,33550.0
2021-09-09 12:20:00,90.74,91.01,90.58,90.92,31888.0,84.0327,84.2828,83.8845,84.1994,31888.0
2021-09-09 12:30:00,90.94,90.94,90.68,90.73,16520.0,84.2179,84.2179,83.9771,84.0234,16520.0
2021-09-09 12:40:00,90.69,90.98,90.69,90.93,37290.0,83.9864,84.255,83.9864,84.2087,37290.0
2021-09-09 12:50:00,90.95,91.14,90.95,91.03,19348.0,84.2272,84.4031,84.2272,84.3013,19348.0
2021-09-09 13:00:00,91.04,91.19,91.0,91.13,19640.0,84.3105,84.4494,84.2735,84.3939,19640.0
2021-09-09 13:10:00,91.16,91.34,91.08,91.18,48940.0,84.4217,84.5884,84.3476,84.4402,48940.0
2021-09-09 13:20:00,91.08,91.12,89.98,90.32,212024.0,84.3476,84.3846,83.3289,83.6438,212024.0
2021-09-09 13:30:00,90.31,90.61,90.0,90.39,48844.0,83.6345,83.9123,83.3474,83.7086,48844.0
2021-09-09 13:40:00,90.4,90.84,90.33,90.84,17646.0,83.7178,84.1253,83.653,84.1253,17646.0
2021-09-09 13:50:00,90.78,90.9,90.66,90.66,15414.0,84.0698,84.1809,83.9586,83.9586,15414.0
2021-09-09 14:00:00,90.66,90.86,90.63,90.86,15316.0,83.9586,84.1438,83.9308,84.1438,15316.0
2021-09-09 14:10:00,90.88,90.92,90.71,90.8,21330.0,84.1624,84.1994,84.0049,84.0883,21330.0
2021-09-09 14:20:00,90.84,90.88,90.66,90.66,16070.0,84.1253,84.1624,83.9586,83.9586,16070.0
2021-09-09 14:30:00,90.69,90.76,90.34,90.34,18862.0,83.9864,84.0512,83.6623,83.6623,18862.0
2021-09-09 14:40:00,90.39,90.59,90.29,90.59,31844.0,83.7086,83.8938,83.616,83.8938,31844.0
2021-09-09 14:50:00,90.61,90.85,90.48,90.55,40372.0,83.9123,84.1346,83.7919,83.8568,40372.0
2021-09-09 15:00:00,90.64,90.72,90.55,90.55,16120.0,83.9401,84.0142,83.8568,83.8568,16120.0
2021-09-09 15:10:00,90.57,90.66,90.55,90.57,15876.0,83.8753,83.9586,83.8568,83.8753,15876.0
2021-09-09 15:20:00,90.58,90.64,90.49,90.54,16416.0,83.8845,83.9401,83.8012,83.8475,16416.0
2021-09-09 15:30:00,90.51,90.8,90.42,90.73,43120.0,83.8197,84.0883,83.7364,84.0234,43120.0
2021-09-09 15:40:00,90.74,90.89,90.65,90.66,42790.0,84.0327,84.1716,83.9494,83.9586,42790.0
2021-09-09 15:50:00,90.63,90.75,90.42,90.51,155792.0,83.9308,84.042,83.7364,83.8197,155792.0
2021-09-10 09:30:00,90.68,91.24,90.68,91.06,20452.0,83.9771,84.4958,83.9771,84.3291,20452.0
2021-09-10 09:40:00,91.13,91.76,91.11,91.63,30326.0,84.3939,84.9773,84.3754,84.8569,30326.0
2021-09-10 09:50:00,91.57,91.63,90.72,91.33,23756.0,84.8014,84.8569,84.0142,84.5791,23756.0
2021-09-10 10:00:00,91.31,91.47,91.08,91.34,54754.0,84.5606,84.7088,84.3476,84.5884,54754.0
2021-09-10 10:10:00,91.27,91.52,90.87,90.92,23186.0,84.5235,84.7551,84.1531,84.1994,23186.0
2021-09-10 10:20:00,90.78,90.94,90.37,90.63,18658.0,84.0698,84.2179,83.6901,83.9308,18658.0
2021-09-10 10:30:00,90.71,90.76,90.25,90.67,26924.0,84.0049,84.0512,83.5789,83.9679,26924.0
2021-09-10 10:40:00,90.64,90.64,90.3,90.41,25022.0,83.9401,83.9401,83.6252,83.7271,25022.0
2021-09-10 10:50:00,90.44,90.63,90.03,90.31,34900.0,83.7549,83.9308,83.3752,83.6345,34900.0
2021-09-10 11:00:00,90.31,90.39,89.77,89.89,31394.0,83.6345,83.7086,83.1344,83.2455,31394.0
2021-09-10 11:10:00,89.86,90.07,89.64,90.0,33212.0,83.2178,83.4122,83.014,83.3474,33212.0
2021-09-10 11:20:00,89.99,90.29,89.94,90.2,14822.0,83.3381,83.616,83.2918,83.5326,14822.0
2021-09-10 11:30:00,90.12,90.4,90.12,90.26,18346.0,83.4585,83.7178,83.4585,83.5882,18346.0
2021-09-10 11:40:00,90.29,90.47,90.28,90.38,14736.0,83.616,83.7827,83.6067,83.6993,14736.0
2021-09-10 11:50:00,90.38,90.58,90.33,90.57,7246.0,83.6993,83.8845,83.653,83.8753,7246.0
2021-09-10 12:00:00,90.58,90.74,90.53,90.71,7854.0,83.8845,84.0327,83.8382,84.0049,7854.0
2021-09-10 12:10:00,90.71,90.97,90.66,90.95,12390.0,84.0049,84.2457,83.9586,84.2272,12390.0
2021-09-10 12:20:00,90.98,91.2,90.98,91.19,21502.0,84.255,84.4587,84.255,84.4494,21502.0
2021-09-10 12:30:00,91.14,91.14,90.86,91.1,16442.0,84.4031,84.4031,84.1438,84.3661,16442.0
2021-09-10 12:40:00,91.05,91.39,91.04,91.28,15588.0,84.3198,84.6347,84.3105,84.5328,15588.0
2021-09-10 12:50:00,91.24,91.28,91.1,91.17,8428.0,84.4958,84.5328,84.3661,84.4309,8428.0
2021-09-10 13:00:00,91.18,91.3,91.18,91.27,9370.0,84.4402,84.5513,84.4402,84.5235,9370.0
2021-09-10 13:10:00,91.31,91.35,91.21,91.29,12890.0,84.5606,84.5976,84.468,84.5421,12890.0
2021-09-10 13:20:00,91.31,91.56,91.27,91.52,16866.0,84.5606,84.7921,84.5235,84.7551,16866.0
2021-09-10 13:30:00,91.52,91.66,91.51,91.61,14596.0,84.7551,84.8847,84.7458,84.8384,14596.0
2021-09-10 13:40:00,91.61,91.67,91.48,91.55,9504.0,84.8384,84.894,84.718,84.7828,9504.0
2021-09-10 13:50:00,91.55,91.72,91.4,91.64,30698.0,84.7828,84.9403,84.6439,84.8662,30698.0
2021-09-10 14:00:00,91.66,91.91,91.6,91.74,39516.0,84.8847,85.1162,84.8291,84.9588,39516.0
2021-09-10 14:10:00,91.73,91.73,91.42,91.45,14138.0,84.9495,84.9495,84.6624,84.6902,14138.0
2021-09-10 14:20:00,91.39,91.42,91.19,91.23,11646.0,84.6347,84.6624,84.4494,84.4865,11646.0
2021-09-10 14:30:00,91.22,91.22,90.95,90.96,14490.0,84.4772,84.4772,84.2272,84.2364,14490.0
2021-09-10 14:40:00,90.94,91.03,90.86,90.86,12494.0,84.2179,84.3013,84.1438,84.1438,12494.0
2021-09-10 14:50:00,90.88,90.91,90.71,90.71,13418.0,84.1624,84.1901,84.0049,84.0049,13418.0
2021-09-10 15:00:00,90.7,90.79,90.64,90.65,10888.0,83.9957,84.079,83.9401,83.9494,10888.0
2021-09-10 15:10:00,90.67,91.09,90.67,91.06,34696.0,83.9679,84.3568,83.9679,84.3291,34696.0
2021-09-10 15:20:00,91.08,91.1,90.8,90.91,40244.0,84.3476,84.3661,84.0883,84.1901,40244.0
2021-09-10 15:30:00,90.87,90.88,90.15,90.2,97638.0,84.1531,84.1624,83.4863,83.5326,97638.0
2021-09-10 15:40:00,90.17,90.28,89.86,89.91,97230.0,83.5048,83.6067,83.2178,83.2641,97230.0
2021-09-10 15:50:00,89.91,89.92,89.66,89.66,141300.0,83.2641,83.2733,83.0325,83.0325,141300.0
2021-09-13 09:30:00,90.33,90.33,88.74,88.92,43394.0,83.653,83.653,82.1805,82.3472,43394.0
2021-09-13 09:40:00,88.94,89.37,88.0,88.55,41482.0,82.3658,82.764,81.4952,82.0046,41482.0
2021-09-13 09:50:00,88.54,89.38,88.54,89.2,24390.0,81.9953,82.7732,81.9953,82.6065,24390.0
2021-09-13 10:00:00,89.14,89.24,88.69,88.83,30326.0,82.551,82.6436,82.1342,82.2639,30326.0
2021-09-13 10:10:00,88.79,89.02,88.69,88.91,19628.0,82.2268,82.4398,82.1342,82.338,19628.0
2021-09-13 10:20:00,88.9,89.19,88.83,88.95,15584.0,82.3287,82.5973,82.2639,82.375,15584.0
2021-09-13 10:30:00,88.97,89.59,88.88,89.59,39080.0,82.3935,82.9677,82.3102,82.9677,39080.0
2021-09-13 10:40:00,89.75,90.28,89.53,90.22,15242.0,83.1159,83.6067,82.9122,83.5511,15242.0
2021-09-13 10:50:00,90.22,90.4,89.82,89.83,39022.0,83.5511,83.7178,83.1807,83.19,39022.0
2021-09-13 11:00:00,89.82,89.89,89.3,89.4,21100.0,83.1807,83.2455,82.6992,82.7918,21100.0
2021-09-13 11:10:00,89.42,89.49,89.14,89.42,45054.0,82.8103,82.8751,82.551,82.8103,45054.0
2021-09-13 11:20:00,89.41,89.42,89.11,89.42,33830.0,82.801,82.8103,82.5232,82.8103,33830.0
2021-09-13 11:30:00,89.48,89.63,89.34,89.45,12248.0,82.8658,83.0048,82.7362,82.8381,12248.0
2021-09-13 11:40:00,89.44,89.55,89.27,89.28,12538.0,82.8288,82.9307,82.6714,82.6806,12538.0
2021-09-13 11:50:00,89.27,89.48,89.27,89.35,9588.0,82.6714,82.8658,82.6714,82.7455,9588.0
2021-09-13 12:00:00,89.25,89.35,89.18,89.25,8400.0,82.6528,82.7455,82.588,82.6528,8400.0
2021-09-13 12:10:00,89.28,89.39,89.04,89.08,6844.0,82.6806,82.7825,82.4584,82.4954,6844.0
2021-09-13 12:20:00,89.14,89.23,88.88,88.98,6078.0,82.551,82.6343,82.3102,82.4028,6078.0
2021-09-13 12:30:00,88.94,89.14,88.94,89.12,6360.0,82.3658,82.551,82.3658,82.5325,6360.0
2021-09-13 12:40:00,89.15,89.15,89.0,89.0,4570.0,82.5602,82.5602,82.4213,82.4213,4570.0
2021-09-13 12:50:00,89.03,89.12,89.02,89.12,5280.0,82.4491,82.5325,82.4398,82.5325,5280.0
2021-09-13 13:00:00,89.09,89.35,89.07,89.28,6976.0,82.5047,82.7455,82.4862,82.6806,6976.0
2021-09-13 13:10:00,89.38,89.38,89.13,89.17,7180.0,82.7732,82.7732,82.5417,82.5788,7180.0
2021-09-13 13:20:00,89.16,89.39,89.16,89.32,9662.0,82.5695,82.7825,82.5695,82.7177,9662.0
2021-09-13 13:30:00,89.26,89.3,88.96,89.02,29110.0,82.6621,82.6992,82.3843,82.4398,29110.0
2021-09-13 13:40:00,89.11,89.13,88.88,89.0,15618.0,82.5232,82.5417,82.3102,82.4213,15618.0
2021-09-13 13:50:00,88.96,89.02,88.91,89.02,5060.0,82.3843,82.4398,82.338,82.4398,5060.0
2021-09-13 14:00:00,89.05,89.11,88.97,89.07,10580.0,82.4676,82.5232,82.3935,82.4862,10580.0
2021-09-13 14:10:00,89.01,89.03,88.89,88.96,5996.0,82.4306,82.4491,82.3195,82.3843,5996.0
2021-09-13 14:20:00,88.9,88.92,88.82,88.92,4592.0,82.3287,82.3472,82.2546,82.3472,4592.0
2021-09-13 14:30:00,88.89,88.89,88.77,88.81,6962.0,82.3195,82.3195,82.2083,82.2454,6962.0
2021-09-13 14:40:00,88.82,88.95,88.8,88.95,6972.0,82.2546,82.375,82.2361,82.375,6972.0
2021-09-13 14:50:00,88.88,88.98,88.86,88.91,6414.0,82.3102,82.4028,82.2917,82.338,6414.0
2021-09-13 15:00:00,88.85,88.86,88.56,88.86,6848.0,82.2824,82.2917,82.0139,82.2917,6848.0
2021-09-13 15:10:00,88.93,89.01,88.7,88.86,10922.0,82.3565,82.4306,82.1435,82.2917,10922.0
2021-09-13 15:20:00,88.86,89.0,88.8,89.0,7972.0,82.2917,82.4213,82.2361,82.4213,7972.0
2021-09-13 15:30:00,88.97,89.16,88.83,89.14,16522.0,82.3935,82.5695,82.2639,82.551,16522.0
2021-09-13 15:40:00,89.12,89.12,88.99,89.09,20412.0,82.5325,82.5325,82.4121,82.5047,20412.0
2021-09-13 15:50:00,89.13,89.26,89.04,89.04,67798.0,82.5417,82.6621,82.4584,82.4584,67798.0
2021-09-14 09:30:00,89.4,89.54,88.99,89.5,31358.0,82.7918,82.9214,82.4121,82.8844,31358.0
2021-09-14 09:40:00,89.43,89.5,89.08,89.3,18086.0,82.8195,82.8844,82.4954,82.6992,18086.0
2021-09-14 09:50:00,89.31,89.53,88.71,88.88,31742.0,82.7084,82.9122,82.1528,82.3102,31742.0
2021-09-14 10:00:00,88.92,89.34,88.53,89.34,34064.0,82.3472,82.7362,81.9861,82.7362,34064.0
2021-09-14 10:10:00,89.36,89.36,89.05,89.09,10614.0,82.7547,82.7547,82.4676,82.5047,10614.0
2021-09-14 10:20:00,89.12,89.51,89.04,89.27,22978.0,82.5325,82.8936,82.4584,82.6714,22978.0
2021-09-14 10:30:00,89.11,89.11,88.49,88.62,44416.0,82.5232,82.5232,81.949,82.0694,44416.0
2021-09-14 10:40:00,88.58,88.98,88.54,88.89,28884.0,82.0324,82.4028,81.9953,82.3195,28884.0
2021-09-14 10:50:00,88.91,89.01,88.69,88.94,19150.0,82.338,82.4306,82.1342,82.3658,19150.0
2021-09-14 11:00:00,88.87,89.07,88.71,89.07,21376.0,82.3009,82.4862,82.1528,82.4862,21376.0
2021-09-14 11:10:00,89.03,89.07,88.76,88.78,16180.0,82.4491,82.4862,82.1991,82.2176,16180.0
2021-09-14 11:20:00,88.84,89.18,88.84,89.16,7634.0,82.2732,82.588,82.2732,82.5695,7634.0
2021-09-14 11:30:00,89.14,89.27,89.1,89.27,9158.0,82.551,82.6714,82.5139,82.6714,9158.0
2021-09-14 11:40:00,89.32,89.5,89.26,89.49,11482.0,82.7177,82.8844,82.6621,82.8751,11482.0
2021-09-14 11:50:00,89.46,89.49,89.29,89.49,7038.0,82.8473,82.8751,82.6899,82.8751,7038.0
2021-09-14 12:00:00,89.5,89.62,89.39,89.42,18238.0,82.8844,82.9955,82.7825,82.8103,18238.0
2021-09-14 12:10:00,89.42,89.5,89.33,89.45,13438.0,82.8103,82.8844,82.7269,82.8381,13438.0
2021-09-14 12:20:00,89.37,89.69,89.26,89.67,21340.0,82.764,83.0603,82.6621,83.0418,21340.0
2021-09-14 12:30:00,89.6,89.6,89.42,89.52,9402.0,82.977,82.977,82.8103,82.9029,9402.0
2021-09-14 12:40:00,89.42,89.43,89.21,89.27,17778.0,82.8103,82.8195,82.6158,82.6714,17778.0
2021-09-14 12:50:00,89.23,89.45,89.17,89.28,23756.0,82.6343,82.8381,82.5788,82.6806,23756.0
2021-09-14 13:00:00,89.23,89.27,89.07,89.07,11532.0,82.6343,82.6714,82.4862,82.4862,11532.0
2021-09-14 13:10:00,89.09,89.11,88.91,89.11,7250.0,82.5047,82.5232,82.338,82.5232,7250.0
2021-09-14 13:20:00,89.19,89.42,89.17,89.41,5412.0,82.5973,82.8103,82.5788,82.801,5412.0
2021-09-14 13:30:00,89.34,89.47,89.26,89.47,12632.0,82.7362,82.8566,82.6621,82.8566,12632.0
2021-09-14 13:40:00,89.45,89.55,89.31,89.31,11182.0,82.8381,82.9307,82.7084,82.7084,11182.0
2021-09-14 13:50:00,89.3,89.32,89.17,89.18,7638.0,82.6992,82.7177,82.5788,82.588,7638.0
2021-09-14 14:00:00,89.16,89.3,89.14,89.23,6344.0,82.5695,82.6992,82.551,82.6343,6344.0
2021-09-14 14:10:00,89.25,89.27,89.17,89.22,8268.0,82.6528,82.6714,82.5788,82.6251,8268.0
2021-09-14 14:20:00,89.19,89.31,89.17,89.2,10282.0,82.5973,82.7084,82.5788,82.6065,10282.0
2021-09-14 14:30:00,89.22,89.22,89.02,89.05,10450.0,82.6251,82.6251,82.4398,82.4676,10450.0
2021-09-14 14:40:00,89.08,89.17,88.85,88.85,12262.0,82.4954,82.5788,82.2824,82.2824,12262.0
2021-09-14 14:50:00,88.8,89.19,88.77,89.16,24448.0,82.2361,82.5973,82.2083,82.5695,24448.0
2021-09-14 15:00:00,89.16,89.21,89.05,89.1,3462.0,82.5695,82.6158,82.4676,82.5139,3462.0
2021-09-14 15:10:00,89.05,89.06,88.81,88.85,10822.0,82.4676,82.4769,82.2454,82.2824,10822.0
2021-09-14 15:20:00,88.8,89.2,88.8,88.97,17986.0,82.2361,82.6065,82.2361,82.3935,17986.0
2021-09-14 15:30:00,88.94,89.17,88.89,89.12,28710.0,82.3658,82.5788,82.3195,82.5325,28710.0
2021-09-14 15:40:00,89.11,89.33,89.05,89.17,27730.0,82.5232,82.7269,82.4676,82.5788,27730.0
2021-09-14 15:50:00,89.08,89.27,88.94,89.21,83588.0,82.4954,82.6714,82.3658,82.6158,83588.0
2021-09-15 09:30:00,90.01,90.03,88.94,89.62,74700.0,83.3567,83.3752,82.3658,82.9955,74700.0
2021-09-15 09:40:00,89.61,90.69,89.35,90.67,56100.0,82.9862,83.9864,82.7455,83.9679,56100.0
2021-09-15 09:50:00,90.53,90.54,89.91,90.21,43122.0,83.8382,83.8475,83.2641,83.5419,43122.0
2021-09-15 10:00:00,90.19,90.61,89.89,90.33,26846.0,83.5234,83.9123,83.2455,83.653,26846.0
2021-09-15 10:10:00,90.25,90.25,89.53,89.89,31804.0,83.5789,83.5789,82.9122,83.2455,31804.0
2021-09-15 10:20:00,89.89,90.23,89.58,90.21,36894.0,83.2455,83.5604,82.9585,83.5419,36894.0
2021-09-15 10:30:00,90.26,90.6,90.26,90.32,8474.0,83.5882,83.9031,83.5882,83.6438,8474.0
2021-09-15 10:40:00,90.33,90.51,90.13,90.5,16904.0,83.653,83.8197,83.4678,83.8105,16904.0
2021-09-15 10:50:00,90.52,90.83,90.42,90.82,8224.0,83.829,84.1161,83.7364,84.1068,8224.0
2021-09-15 11:00:00,90.88,91.2,90.85,91.2,13084.0,84.1624,84.4587,84.1346,84.4587,13084.0
2021-09-15 11:10:00,91.19,91.47,91.14,91.32,22282.0,84.4494,84.7088,84.4031,84.5698,22282.0
2021-09-15 11:20:00,91.33,91.4,91.11,91.22,18792.0,84.5791,84.6439,84.3754,84.4772,18792.0
2021-09-15 11:30:00,91.25,91.38,91.17,91.35,16650.0,84.505,84.6254,84.4309,84.5976,16650.0
2021-09-15 11:40:00,91.37,91.46,91.24,91.33,8994.0,84.6161,84.6995,84.4958,84.5791,8994.0
2021-09-15 11:50:00,91.35,91.49,91.31,91.48,11618.0,84.5976,84.7273,84.5606,84.718,11618.0
2021-09-15 12:00:00,91.44,91.7,91.42,91.61,20946.0,84.681,84.9217,84.6624,84.8384,20946.0
2021-09-15 12:10:00,91.58,91.74,91.46,91.74,57886.0,84.8106,84.9588,84.6995,84.9588,57886.0
2021-09-15 12:20:00,91.76,91.92,91.76,91.86,11974.0,84.9773,85.1255,84.9773,85.0699,11974.0
2021-09-15 12:30:00,91.76,91.95,91.69,91.95,11172.0,84.9773,85.1533,84.9125,85.1533,11172.0
2021-09-15 12:40:00,91.91,91.99,91.84,91.84,10996.0,85.1162,85.1903,85.0514,85.0514,10996.0
2021-09-15 12:50:00,91.81,91.98,91.73,91.96,15824.0,85.0236,85.1811,84.9495,85.1625,15824.0
2021-09-15 13:00:00,92.0,92.1,91.85,91.88,12128.0,85.1996,85.2922,85.0607,85.0884,12128.0
2021-09-15 13:10:00,91.89,92.23,91.67,91.76,52526.0,85.0977,85.4126,84.894,84.9773,52526.0
2021-09-15 13:20:00,91.77,92.0,91.77,91.99,19956.0,84.9866,85.1996,84.9866,85.1903,19956.0
2021-09-15 13:30:00,91.99,92.1,91.81,91.84,17904.0,85.1903,85.2922,85.0236,85.0514,17904.0
2021-09-15 13:40:00,91.81,92.02,91.78,91.94,13576.0,85.0236,85.2181,84.9958,85.144,13576.0
2021-09-15 13:50:00,91.92,91.92,91.61,91.61,14462.0,85.1255,85.1255,84.8384,84.8384,14462.0
2021-09-15 14:00:00,91.6,91.66,91.5,91.58,12206.0,84.8291,84.8847,84.7365,84.8106,12206.0
2021-09-15 14:10:00,91.64,91.64,91.42,91.55,12198.0,84.8662,84.8662,84.6624,84.7828,12198.0
2021-09-15 14:20:00,91.51,91.58,91.43,91.47,6902.0,84.7458,84.8106,84.6717,84.7088,6902.0
2021-09-15 14:30:00,91.52,91.52,91.3,91.3,13412.0,84.7551,84.7551,84.5513,84.5513,13412.0
2021-09-15 14:40:00,91.32,91.38,91.23,91.34,10022.0,84.5698,84.6254,84.4865,84.5884,10022.0
2021-09-15 14:50:00,91.38,91.47,91.32,91.41,8510.0,84.6254,84.7088,84.5698,84.6532,8510.0
2021-09-15 15:00:00,91.47,91.67,91.41,91.57,8932.0,84.7088,84.894,84.6532,84.8014,8932.0
2021-09-15 15:10:00,91.62,91.77,91.54,91.74,11514.0,84.8477,84.9866,84.7736,84.9588,11514.0
2021-09-15 15:20:00,91.76,91.95,91.63,91.91,20838.0,84.9773,85.1533,84.8569,85.1162,20838.0
2021-09-15 15:30:00,91.86,92.07,91.85,91.97,45090.0,85.0699,85.2644,85.0607,85.1718,45090.0
2021-09-15 15:40:00,91.99,92.03,91.85,91.89,54306.0,85.1903,85.2274,85.0607,85.0977,54306.0
2021-09-15 15:50:00,91.86,92.17,91.86,92.17,159168.0,85.0699,85.357,85.0699,85.357,159168.0
2021-09-16 09:30:00,91.35,92.64,91.35,92.46,45480.0,84.5976,85.7923,84.5976,85.6256,45480.0
2021-09-16 09:40:00,92.44,92.77,92.16,92.73,16310.0,85.6071,85.9127,85.3477,85.8756,16310.0
2021-09-16 09:50:00,92.81,93.03,92.42,92.91,24938.0,85.9497,86.1534,85.5885,86.0423,24938.0
2021-09-16 10:00:00,92.82,93.62,92.81,93.27,77080.0,85.959,86.6998,85.9497,86.3757,77080.0
2021-09-16 10:10:00,93.13,93.49,93.0,93.49,24596.0,86.246,86.5794,86.1257,86.5794,24596.0
2021-09-16 10:20:00,93.49,93.6,93.3,93.47,21138.0,86.5794,86.6813,86.4035,86.5609,21138.0
2021-09-16 10:30:00,93.33,93.8,93.2,93.8,65316.0,86.4313,86.8665,86.3109,86.8665,65316.0
2021-09-16 10:40:00,93.77,94.2,93.67,94.13,136188.0,86.8387,87.237,86.7461,87.1721,136188.0
2021-09-16 10:50:00,94.17,94.17,93.59,93.92,59776.0,87.2092,87.2092,86.672,86.9777,59776.0
2021-09-16 11:00:00,93.88,94.01,93.79,93.89,69782.0,86.9406,87.061,86.8573,86.9499,69782.0
2021-09-16 11:10:00,93.96,93.96,93.61,93.67,16200.0,87.0147,87.0147,86.6906,86.7461,16200.0
2021-09-16 11:20:00,93.67,94.17,93.64,94.17,21118.0,86.7461,87.2092,86.7183,87.2092,21118.0
2021-09-16 11:30:00,94.14,94.17,93.94,94.08,61108.0,87.1814,87.2092,86.9962,87.1258,61108.0
2021-09-16 11:40:00,94.08,94.42,94.03,94.39,56612.0,87.1258,87.4407,87.0795,87.4129,56612.0
2021-09-16 11:50:00,94.35,94.5,94.34,94.43,34032.0,87.3759,87.5148,87.3666,87.45,34032.0
2021-09-16 12:00:00,94.45,94.46,94.11,94.46,32592.0,87.4685,87.4777,87.1536,87.4777,32592.0
2021-09-16 12:10:00,94.36,94.71,94.28,94.58,37346.0,87.3851,87.7093,87.311,87.5889,37346.0
2021-09-16 12:20:00,94.49,94.51,94.2,94.26,11854.0,87.5055,87.524,87.237,87.2925,11854.0
2021-09-16 12:30:00,94.29,94.45,94.23,94.34,13076.0,87.3203,87.4685,87.2647,87.3666,13076.0
2021-09-16 12:40:00,94.3,94.47,94.22,94.42,29246.0,87.3296,87.487,87.2555,87.4407,29246.0
2021-09-16 12:50:00,94.39,94.5,94.23,94.46,45446.0,87.4129,87.5148,87.2647,87.4777,45446.0
2021-09-16 13:00:00,94.48,94.49,93.97,94.01,24662.0,87.4963,87.5055,87.024,87.061,24662.0
2021-09-16 13:10:00,93.99,93.99,93.72,93.86,19320.0,87.0425,87.0425,86.7924,86.9221,19320.0
2021-09-16 13:20:00,93.86,93.97,93.51,93.6,18912.0,86.9221,87.024,86.598,86.6813,18912.0
2021-09-16 13:30:00,93.52,93.83,93.47,93.72,30664.0,86.6072,86.8943,86.5609,86.7924,30664.0
2021-09-16 13:40:00,93.72,93.78,93.53,93.58,16302.0,86.7924,86.848,86.6165,86.6628,16302.0
2021-09-16 13:50:00,93.58,94.02,93.58,93.96,18366.0,86.6628,87.0703,86.6628,87.0147,18366.0
2021-09-16 14:00:00,94.02,94.17,94.0,94.16,23578.0,87.0703,87.2092,87.0517,87.1999,23578.0
2021-09-16 14:10:00,94.24,94.5,94.17,94.45,15796.0,87.274,87.5148,87.2092,87.4685,15796.0
2021-09-16 14:20:00,94.5,94.52,94.19,94.33,22282.0,87.5148,87.5333,87.2277,87.3573,22282.0
2021-09-16 14:30:00,94.37,94.46,94.32,94.39,22538.0,87.3944,87.4777,87.3481,87.4129,22538.0
2021-09-16 14:40:00,94.38,94.53,94.33,94.53,20336.0,87.4036,87.5426,87.3573,87.5426,20336.0
2021-09-16 14:50:00,94.55,94.61,94.43,94.57,21744.0,87.5611,87.6166,87.45,87.5796,21744.0
2021-09-16 15:00:00,94.57,94.74,94.47,94.67,31206.0,87.5796,87.737,87.487,87.6722,31206.0
2021-09-16 15:10:00,94.68,94.69,94.54,94.56,25922.0,87.6815,87.6907,87.5518,87.5703,25922.0
2021-09-16 15:20:00,94.58,94.58,94.38,94.41,38914.0,87.5889,87.5889,87.4036,87.4314,38914.0
2021-09-16 15:30:00,94.42,94.61,94.41,94.54,73766.0,87.4407,87.6166,87.4314,87.5518,73766.0
2021-09-16 15:40:00,94.53,94.56,94.1,94.3,129294.0,87.5426,87.5703,87.1443,87.3296,129294.0
2021-09-16 15:50:00,94.28,94.34,94.13,94.13,283570.0,87.311,87.3666,87.1721,87.1721,283570.0
2021-09-17 09:30:00,93.51,93.8,91.92,92.18,107280.0,86.598,86.8665,85.1255,85.3663,107280.0
2021-09-17 09:40:00,92.25,92.86,92.02,92.38,26656.0,85.4311,85.996,85.2181,85.5515,26656.0
2021-09-17 09:50:00,92.17,92.68,91.92,92.2,73246.0,85.357,85.8293,85.1255,85.3848,73246.0
2021-09-17 10:00:00,92.17,92.2,91.71,91.79,31466.0,85.357,85.3848,84.931,85.0051,31466.0
2021-09-17 10:10:00,91.75,91.85,91.27,91.46,22594.0,84.9681,85.0607,84.5235,84.6995,22594.0
2021-09-17 10:20:00,91.42,91.75,91.07,91.55,65144.0,84.6624,84.9681,84.3383,84.7828,65144.0
2021-09-17 10:30:00,91.5,92.11,91.38,92.11,29936.0,84.7365,85.3014,84.6254,85.3014,29936.0
2021-09-17 10:40:00,92.08,92.45,92.03,92.06,24158.0,85.2737,85.6163,85.2274,85.2551,24158.0
2021-09-17 10:50:00,92.03,92.14,91.89,91.96,15126.0,85.2274,85.3292,85.0977,85.1625,15126.0
2021-09-17 11:00:00,91.93,92.05,91.73,91.75,43608.0,85.1347,85.2459,84.9495,84.9681,43608.0
2021-09-17 11:10:00,91.71,91.83,91.33,91.78,21166.0,84.931,85.0421,84.5791,84.9958,21166.0
2021-09-17 11:20:00,91.76,91.76,91.25,91.25,16796.0,84.9773,84.9773,84.505,84.505,16796.0
2021-09-17 11:30:00,91.27,91.27,90.77,90.98,21692.0,84.5235,84.5235,84.0605,84.255,21692.0
2021-09-17 11:40:00,90.98,91.41,90.97,91.23,37108.0,84.255,84.6532,84.2457,84.4865,37108.0
2021-09-17 11:50:00,91.18,91.18,90.76,90.79,27592.0,84.4402,84.4402,84.0512,84.079,27592.0
2021-09-17 12:00:00,90.77,91.36,90.57,91.36,130132.0,84.0605,84.6069,83.8753,84.6069,130132.0
2021-09-17 12:10:00,91.31,91.46,91.13,91.44,22580.0,84.5606,84.6995,84.3939,84.681,22580.0
2021-09-17 12:20:00,91.36,91.78,91.36,91.61,24946.0,84.6069,84.9958,84.6069,84.8384,24946.0
2021-09-17 12:30:00,91.64,91.8,91.62,91.77,27142.0,84.8662,85.0144,84.8477,84.9866,27142.0
2021-09-17 12:40:00,91.81,91.99,91.71,91.82,52462.0,85.0236,85.1903,84.931,85.0329,52462.0
2021-09-17 12:50:00,91.83,91.94,91.71,91.87,35190.0,85.0421,85.144,84.931,85.0792,35190.0
2021-09-17 13:00:00,91.89,91.95,91.74,91.86,16476.0,85.0977,85.1533,84.9588,85.0699,16476.0
2021-09-17 13:10:00,91.87,92.1,91.82,91.87,21774.0,85.0792,85.2922,85.0329,85.0792,21774.0
2021-09-17 13:20:00,91.91,91.96,91.83,91.88,16984.0,85.1162,85.1625,85.0421,85.0884,16984.0
2021-09-17 13:30:00,91.87,92.13,91.81,92.03,24618.0,85.0792,85.32,85.0236,85.2274,24618.0
2021-09-17 13:40:00,92.03,92.04,91.87,91.95,20782.0,85.2274,85.2366,85.0792,85.1533,20782.0
2021-09-17 13:50:00,91.91,92.03,91.87,91.94,19432.0,85.1162,85.2274,85.0792,85.144,19432.0
2021-09-17 14:00:00,91.89,91.99,91.75,91.77,18048.0,85.0977,85.1903,84.9681,84.9866,18048.0
2021-09-17 14:10:00,91.78,91.8,91.55,91.67,18976.0,84.9958,85.0144,84.7828,84.894,18976.0
2021-09-17 14:20:00,91.65,91.98,91.62,91.92,36902.0,84.8754,85.1811,84.8477,85.1255,36902.0
2021-09-17 14:30:00,91.94,92.05,91.83,92.05,24030.0,85.144,85.2459,85.0421,85.2459,24030.0
2021-09-17 14:40:00,92.08,92.61,91.98,92.52,55414.0,85.2737,85.7645,85.1811,85.6811,55414.0
2021-09-17 14:50:00,92.54,92.58,92.44,92.51,23838.0,85.6997,85.7367,85.6071,85.6719,23838.0
2021-09-17 15:00:00,92.54,92.63,92.36,92.45,19276.0,85.6997,85.783,85.533,85.6163,19276.0
2021-09-17 15:10:00,92.44,92.54,92.41,92.48,22060.0,85.6071,85.6997,85.5793,85.6441,22060.0
2021-09-17 15:20:00,92.48,92.69,92.48,92.67,39230.0,85.6441,85.8386,85.6441,85.82,39230.0
2021-09-17 15:30:00,92.68,93.03,92.63,92.87,65270.0,85.8293,86.1534,85.783,86.0053,65270.0
2021-09-17 15:40:00,92.87,92.91,92.63,92.73,95200.0,86.0053,86.0423,85.783,85.8756,95200.0
2021-09-17 15:50:00,92.78,92.86,92.56,92.56,224946.0,85.9219,85.996,85.7182,85.7182,224946.0
2021-09-20 09:30:00,90.88,90.89,89.92,90.21,109370.0,84.1624,84.1716,83.2733,83.5419,109370.0
2021-09-20 09:40:00,90.22,90.98,90.07,90.81,54796.0,83.5511,84.255,83.4122,84.0975,54796.0
2021-09-20 09:50:00,90.89,90.89,90.15,90.25,31620.0,84.1716,84.1716,83.4863,83.5789,31620.0
2021-09-20 10:00:00,90.25,90.94,90.06,90.74,31364.0,83.5789,84.2179,83.403,84.0327,31364.0
2021-09-20 10:10:00,90.67,90.67,89.66,89.73,46614.0,83.9679,83.9679,83.0325,83.0974,46614.0
2021-09-20 10:20:00,89.77,90.34,89.64,89.86,27304.0,83.1344,83.6623,83.014,83.2178,27304.0
2021-09-20 10:30:00,89.86,90.81,89.78,90.77,27764.0,83.2178,84.0975,83.1437,84.0605,27764.0
2021-09-20 10:40:00,90.73,91.0,90.49,90.91,31542.0,84.0234,84.2735,83.8012,84.1901,31542.0
2021-09-20 10:50:00,90.83,91.07,90.74,91.02,15236.0,84.1161,84.3383,84.0327,84.292,15236.0
2021-09-20 11:00:00,91.01,91.02,90.72,90.78,43136.0,84.2828,84.292,84.0142,84.0698,43136.0
2021-09-20 11:10:00,90.62,90.67,90.46,90.51,23548.0,83.9216,83.9679,83.7734,83.8197,23548.0
2021-09-20 11:20:00,90.5,90.58,90.33,90.38,27978.0,83.8105,83.8845,83.653,83.6993,27978.0
2021-09-20 11:30:00,90.38,90.38,90.07,90.37,17978.0,83.6993,83.6993,83.4122,83.6901,17978.0
2021-09-20 11:40:00,90.35,90.47,90.24,90.33,18430.0,83.6715,83.7827,83.5697,83.653,18430.0
2021-09-20 11:50:00,90.36,90.41,90.05,90.08,18148.0,83.6808,83.7271,83.3937,83.4215,18148.0
2021-09-20 12:00:00,90.11,90.13,89.67,89.67,32050.0,83.4493,83.4678,83.0418,83.0418,32050.0
2021-09-20 12:10:00,89.65,89.89,89.65,89.86,32504.0,83.0233,83.2455,83.0233,83.2178,32504.0
2021-09-20 12:20:00,89.86,90.03,89.66,90.01,27070.0,83.2178,83.3752,83.0325,83.3567,27070.0
2021-09-20 12:30:00,89.94,90.3,89.91,90.23,10406.0,83.2918,83.6252,83.2641,83.5604,10406.0
2021-09-20 12:40:00,90.29,90.33,90.08,90.24,7642.0,83.616,83.653,83.4215,83.5697,7642.0
2021-09-20 12:50:00,90.28,90.34,90.16,90.17,6652.0,83.6067,83.6623,83.4956,83.5048,6652.0
2021-09-20 13:00:00,90.16,90.16,89.82,90.08,21146.0,83.4956,83.4956,83.1807,83.4215,21146.0
2021-09-20 13:10:00,90.0,90.14,89.98,90.1,34530.0,83.3474,83.4771,83.3289,83.44,34530.0
2021-09-20 13:20:00,90.13,90.14,89.93,90.05,14678.0,83.4678,83.4771,83.2826,83.3937,14678.0
2021-09-20 13:30:00,90.08,90.13,90.0,90.13,11862.0,83.4215,83.4678,83.3474,83.4678,11862.0
2021-09-20 13:40:00,90.18,90.42,90.17,90.42,9164.0,83.5141,83.7364,83.5048,83.7364,9164.0
2021-09-20 13:50:00,90.47,90.54,90.39,90.5,8750.0,83.7827,83.8475,83.7086,83.8105,8750.0
2021-09-20 14:00:00,90.51,90.76,90.42,90.44,18984.0,83.8197,84.0512,83.7364,83.7549,18984.0
2021-09-20 14:10:00,90.4,90.5,90.36,90.47,10528.0,83.7178,83.8105,83.6808,83.7827,10528.0
2021-09-20 14:20:00,90.39,90.42,90.24,90.24,10092.0,83.7086,83.7364,83.5697,83.5697,10092.0
2021-09-20 14:30:00,90.24,90.28,90.13,90.27,14134.0,83.5697,83.6067,83.4678,83.5975,14134.0
2021-09-20 14:40:00,90.31,90.53,90.31,90.36,17412.0,83.6345,83.8382,83.6345,83.6808,17412.0
2021-09-20 14:50:00,90.41,90.54,90.25,90.29,17374.0,83.7271,83.8475,83.5789,83.616,17374.0
2021-09-20 15:00:00,90.22,90.39,90.13,90.21,12018.0,83.5511,83.7086,83.4678,83.5419,12018.0
2021-09-20 15:10:00,90.19,90.27,89.95,89.97,30046.0,83.5234,83.5975,83.3011,83.3196,30046.0
2021-09-20 15:20:00,89.99,90.7,89.99,90.7,23964.0,83.3381,83.9957,83.3381,83.9957,23964.0
2021-09-20 15:30:00,90.72,90.78,90.58,90.61,40208.0,84.0142,84.0698,83.8845,83.9123,40208.0
2021-09-20 15:40:00,90.63,91.02,90.63,90.94,37454.0,83.9308,84.292,83.9308,84.2179,37454.0
2021-09-20 15:50:00,90.87,91.5,90.86,91.39,145414.0,84.1531,84.7365,84.1438,84.6347,145414.0
2021-09-21 09:30:00,92.41,92.76,92.02,92.67,22916.0,85.5793,85.9034,85.2181,85.82,22916.0
2021-09-21 09:40:00,92.52,92.52,91.86,91.98,24264.0,85.6811,85.6811,85.0699,85.1811,24264.0
2021-09-21 09:50:00,92.03,92.03,91.31,91.48,18008.0,85.2274,85.2274,84.5606,84.718,18008.0
2021-09-21 10:00:00,91.52,91.84,91.14,91.16,15372.0,84.7551,85.0514,84.4031,84.4217,15372.0
2021-09-21 10:10:00,91.17,91.26,90.82,91.01,15374.0,84.4309,84.5143,84.1068,84.2828,15374.0
2021-09-21 10:20:00,91.08,91.08,90.5,90.92,21082.0,84.3476,84.3476,83.8105,84.1994,21082.0
2021-09-21 10:30:00,90.92,90.93,90.11,90.15,52964.0,84.1994,84.2087,83.4493,83.4863,52964.0
2021-09-21 10:40:00,90.21,90.31,90.0,90.18,19590.0,83.5419,83.6345,83.3474,83.5141,19590.0
2021-09-21 10:50:00,90.02,90.59,89.94,90.58,14288.0,83.3659,83.8938,83.2918,83.8845,14288.0
2021-09-21 11:00:00,90.64,91.29,90.47,91.18,25332.0,83.9401,84.5421,83.7827,84.4402,25332.0
2021-09-21 11:10:00,91.18,91.48,91.15,91.42,13826.0,84.4402,84.718,84.4124,84.6624,13826.0
2021-09-21 11:20:00,91.41,91.49,91.22,91.25,14630.0,84.6532,84.7273,84.4772,84.505,14630.0
2021-09-21 11:30:00,91.3,91.67,91.24,91.55,17346.0,84.5513,84.894,84.4958,84.7828,17346.0
2021-09-21 11:40:00,91.55,91.74,91.42,91.74,15238.0,84.7828,84.9588,84.6624,84.9588,15238.0
2021-09-21 11:50:00,91.65,91.67,91.45,91.67,16106.0,84.8754,84.894,84.6902,84.894,16106.0
2021-09-21 12:00:00,91.77,92.08,91.77,92.08,10868.0,84.9866,85.2737,84.9866,85.2737,10868.0
2021-09-21 12:10:00,92.19,92.19,91.86,91.88,18200.0,85.3755,85.3755,85.0699,85.0884,18200.0
2021-09-21 12:20:00,91.89,92.02,91.61,92.02,23048.0,85.0977,85.2181,84.8384,85.2181,23048.0
2021-09-21 12:30:00,92.02,92.12,91.99,92.01,5966.0,85.2181,85.3107,85.1903,85.2088,5966.0
2021-09-21 12:40:00,91.9,92.0,91.82,91.98,16966.0,85.107,85.1996,85.0329,85.1811,16966.0
2021-09-21 12:50:00,91.96,91.96,91.66,91.86,4274.0,85.1625,85.1625,84.8847,85.0699,4274.0
2021-09-21 13:00:00,91.87,92.21,91.84,92.17,17212.0,85.0792,85.3941,85.0514,85.357,17212.0
2021-09-21 13:10:00,92.18,92.46,92.12,92.45,10916.0,85.3663,85.6256,85.3107,85.6163,10916.0
2021-09-21 13:20:00,92.44,92.5,92.1,92.21,8986.0,85.6071,85.6626,85.2922,85.3941,8986.0
2021-09-21 13:30:00,92.24,92.33,92.14,92.33,8430.0,85.4218,85.5052,85.3292,85.5052,8430.0
2021-09-21 13:40:00,92.32,92.38,92.21,92.36,9296.0,85.4959,85.5515,85.3941,85.533,9296.0
2021-09-21 13:50:00,92.35,92.46,92.29,92.35,8272.0,85.5237,85.6256,85.4681,85.5237,8272.0
2021-09-21 14:00:00,92.39,92.63,92.39,92.44,13840.0,85.5607,85.783,85.5607,85.6071,13840.0
2021-09-21 14:10:00,92.44,92.56,92.35,92.41,7666.0,85.6071,85.7182,85.5237,85.5793,7666.0
2021-09-21 14:20:00,92.4,92.5,92.26,92.46,17506.0,85.57,85.6626,85.4404,85.6256,17506.0
2021-09-21 14:30:00,92.52,92.57,92.36,92.44,9468.0,85.6811,85.7274,85.533,85.6071,9468.0
2021-09-21 14:40:00,92.44,92.57,92.38,92.51,11488.0,85.6071,85.7274,85.5515,85.6719,11488.0
2021-09-21 14:50:00,92.54,92.89,92.54,92.7,18728.0,85.6997,86.0238,85.6997,85.8478,18728.0
2021-09-21 15:00:00,92.7,92.92,92.7,92.92,21066.0,85.8478,86.0516,85.8478,86.0516,21066.0
2021-09-21 15:10:00,92.9,93.25,92.87,92.95,24758.0,86.033,86.3572,86.0053,86.0794,24758.0
2021-09-21 15:20:00,92.96,93.16,92.92,93.02,12660.0,86.0886,86.2738,86.0516,86.1442,12660.0
2021-09-21 15:30:00,93.05,93.21,92.87,92.88,17988.0,86.172,86.3201,86.0053,86.0145,17988.0
2021-09-21 15:40:00,92.86,92.88,92.44,92.52,24770.0,85.996,86.0145,85.6071,85.6811,24770.0
2021-09-21 15:50:00,92.49,92.52,92.28,92.36,83562.0,85.6534,85.6811,85.4589,85.533,83562.0
2021-09-22 09:30:00,92.85,92.85,92.42,92.67,13962.0,85.9867,85.9867,85.5885,85.82,13962.0
2021-09-22 09:40:00,92.79,92.79,92.36,92.6,5664.0,85.9312,85.9312,85.533,85.7552,5664.0
2021-09-22 09:50:00,92.53,93.24,92.52,93.06,11174.0,85.6904,86.3479,85.6811,86.1812,11174.0
2021-09-22 10:00:00,93.19,93.58,92.97,93.41,18892.0,86.3016,86.6628,86.0979,86.5053,18892.0
2021-09-22 10:10:00,93.41,93.46,93.19,93.42,4564.0,86.5053,86.5517,86.3016,86.5146,4564.0
2021-09-22 10:20:00,93.56,93.67,93.46,93.46,7174.0,86.6443,86.7461,86.5517,86.5517,7174.0
2021-09-22 10:30:00,93.53,93.89,93.53,93.72,22898.0,86.6165,86.9499,86.6165,86.7924,22898.0
2021-09-22 10:40:00,93.77,94.05,93.76,93.92,13624.0,86.8387,87.098,86.8295,86.9777,13624.0
2021-09-22 10:50:00,94.04,94.06,93.65,93.78,15364.0,87.0888,87.1073,86.7276,86.848,15364.0
2021-09-22 11:00:00,93.82,94.0,93.82,93.92,10750.0,86.885,87.0517,86.885,86.9777,10750.0
2021-09-22 11:10:00,93.94,94.17,93.91,94.14,8544.0,86.9962,87.2092,86.9684,87.1814,8544.0
2021-09-22 11:20:00,94.11,94.23,94.07,94.13,12640.0,87.1536,87.2647,87.1166,87.1721,12640.0
2021-09-22 11:30:00,94.11,94.36,94.08,94.36,21948.0,87.1536,87.3851,87.1258,87.3851,21948.0
2021-09-22 11:40:00,94.36,94.4,94.11,94.31,11594.0,87.3851,87.4222,87.1536,87.3388,11594.0
2021-09-22 11:50:00,94.33,94.45,94.11,94.18,17314.0,87.3573,87.4685,87.1536,87.2184,17314.0
2021-09-22 12:00:00,94.2,94.33,94.05,94.22,41230.0,87.237,87.3573,87.098,87.2555,41230.0
2021-09-22 12:10:00,94.19,94.5,94.16,94.48,20724.0,87.2277,87.5148,87.1999,87.4963,20724.0
2021-09-22 12:20:00,94.48,94.58,94.42,94.54,15892.0,87.4963,87.5889,87.4407,87.5518,15892.0
2021-09-22 12:30:00,94.54,94.76,94.54,94.6,24320.0,87.5518,87.7556,87.5518,87.6074,24320.0
2021-09-22 12:40:00,94.56,94.63,94.51,94.56,5500.0,87.5703,87.6352,87.524,87.5703,5500.0
2021-09-22 12:50:00,94.54,94.6,94.33,94.48,11376.0,87.5518,87.6074,87.3573,87.4963,11376.0
2021-09-22 13:00:00,94.43,94.52,94.29,94.36,9708.0,87.45,87.5333,87.3203,87.3851,9708.0
2021-09-22 13:10:00,94.38,94.38,94.11,94.35,26132.0,87.4036,87.4036,87.1536,87.3759,26132.0
2021-09-22 13:20:00,94.36,94.42,94.33,94.35,8958.0,87.3851,87.4407,87.3573,87.3759,8958.0
2021-09-22 13:30:00,94.36,94.61,94.32,94.61,17592.0,87.3851,87.6166,87.3481,87.6166,17592.0
2021-09-22 13:40:00,94.57,94.66,94.54,94.59,7084.0,87.5796,87.663,87.5518,87.5981,7084.0
2021-09-22 13:50:00,94.61,94.62,94.46,94.46,11308.0,87.6166,87.6259,87.4777,87.4777,11308.0
2021-09-22 14:00:00,94.37,94.88,94.0,94.78,17582.0,87.3944,87.8667,87.0517,87.7741,17582.0
2021-09-22 14:10:00,94.81,95.32,94.79,95.07,29296.0,87.8019,88.2742,87.7833,88.0426,29296.0
2021-09-22 14:20:00,95.02,95.13,94.86,95.08,18116.0,87.9963,88.0982,87.8482,88.0519,18116.0
2021-09-22 14:30:00,95.13,95.13,94.82,94.85,20440.0,88.0982,88.0982,87.8111,87.8389,20440.0
2021-09-22 14:40:00,94.81,94.81,94.08,94.17,20948.0,87.8019,87.8019,87.1258,87.2092,20948.0
2021-09-22 14:50:00,94.11,94.17,93.8,93.97,41574.0,87.1536,87.2092,86.8665,87.024,41574.0
2021-09-22 15:00:00,93.92,94.36,93.89,94.31,33040.0,86.9777,87.3851,86.9499,87.3388,33040.0
2021-09-22 15:10:00,94.33,94.61,94.23,94.57,22910.0,87.3573,87.6166,87.2647,87.5796,22910.0
2021-09-22 15:20:00,94.54,94.7,94.47,94.67,19890.0,87.5518,87.7,87.487,87.6722,19890.0
2021-09-22 15:30:00,94.65,94.97,94.53,94.92,44712.0,87.6537,87.95,87.5426,87.9037,44712.0
2021-09-22 15:40:00,94.95,95.1,94.83,94.95,47834.0,87.9315,88.0704,87.8204,87.9315,47834.0
2021-09-22 15:50:00,94.95,95.0,94.74,94.99,90354.0,87.9315,87.9778,87.737,87.9686,90354.0
2021-09-23 09:30:00,95.35,96.11,95.3,95.96,31138.0,88.3019,89.0058,88.2556,88.8669,31138.0
2021-09-23 09:40:00,96.17,96.17,95.6,95.63,11370.0,89.0613,89.0613,88.5335,88.5613,11370.0
2021-09-23 09:50:00,95.63,95.89,95.42,95.89,9730.0,88.5613,88.802,88.3668,88.802,9730.0
2021-09-23 10:00:00,95.88,95.88,94.88,94.89,16932.0,88.7928,88.7928,87.8667,87.876,16932.0
2021-09-23 10:10:00,94.89,94.92,94.19,94.52,39534.0,87.876,87.9037,87.2277,87.5333,39534.0
2021-09-23 10:20:00,94.52,94.56,94.25,94.42,16118.0,87.5333,87.5703,87.2833,87.4407,16118.0
2021-09-23 10:30:00,94.5,94.71,94.33,94.49,27416.0,87.5148,87.7093,87.3573,87.5055,27416.0
2021-09-23 10:40:00,94.56,94.57,94.28,94.5,16868.0,87.5703,87.5796,87.311,87.5148,16868.0
2021-09-23 10:50:00,94.5,94.59,94.42,94.48,5916.0,87.5148,87.5981,87.4407,87.4963,5916.0
2021-09-23 11:00:00,94.42,94.63,94.26,94.63,11046.0,87.4407,87.6352,87.2925,87.6352,11046.0
2021-09-23 11:10:00,94.64,94.86,94.56,94.78,19256.0,87.6444,87.8482,87.5703,87.7741,19256.0
2021-09-23 11:20:00,94.84,94.92,94.64,94.64,16316.0,87.8296,87.9037,87.6444,87.6444,16316.0
2021-09-23 11:30:00,94.54,94.79,94.54,94.7,6320.0,87.5518,87.7833,87.5518,87.7,6320.0
2021-09-23 11:40:00,94.7,94.7,94.41,94.42,3912.0,87.7,87.7,87.4314,87.4407,3912.0
2021-09-23 11:50:00,94.45,94.59,94.42,94.57,6214.0,87.4685,87.5981,87.4407,87.5796,6214.0
2021-09-23 12:00:00,94.6,94.67,94.56,94.61,13044.0,87.6074,87.6722,87.5703,87.6166,13044.0
2021-09-23 12:10:00,94.59,94.93,94.59,94.86,9748.0,87.5981,87.913,87.5981,87.8482,9748.0
2021-09-23 12:20:00,94.81,94.89,94.66,94.66,10622.0,87.8019,87.876,87.663,87.663,10622.0
2021-09-23 12:30:00,94.69,94.71,94.57,94.6,8576.0,87.6907,87.7093,87.5796,87.6074,8576.0
2021-09-23 12:40:00,94.6,94.94,94.6,94.94,10432.0,87.6074,87.9223,87.6074,87.9223,10432.0
2021-09-23 12:50:00,94.88,94.97,94.88,94.93,1708.0,87.8667,87.95,87.8667,87.913,1708.0
2021-09-23 13:00:00,94.98,95.23,94.97,95.15,19776.0,87.9593,88.1908,87.95,88.1167,19776.0
2021-09-23 13:10:00,95.19,95.42,95.16,95.28,14466.0,88.1538,88.3668,88.126,88.2371,14466.0
2021-09-23 13:20:00,95.26,95.32,95.14,95.29,8522.0,88.2186,88.2742,88.1075,88.2464,8522.0
2021-09-23 13:30:00,95.26,95.4,95.17,95.23,10110.0,88.2186,88.3483,88.1353,88.1908,10110.0
2021-09-23 13:40:00,95.18,95.25,95.03,95.07,13106.0,88.1445,88.2093,88.0056,88.0426,13106.0
2021-09-23 13:50:00,95.06,95.19,95.06,95.18,7272.0,88.0334,88.1538,88.0334,88.1445,7272.0
2021-09-23 14:00:00,95.19,95.25,95.11,95.13,7308.0,88.1538,88.2093,88.0797,88.0982,7308.0
2021-09-23 14:10:00,95.08,95.17,94.93,94.94,14580.0,88.0519,88.1353,87.913,87.9223,14580.0
2021-09-23 14:20:00,94.96,94.98,94.63,94.64,12678.0,87.9408,87.9593,87.6352,87.6444,12678.0
2021-09-23 14:30:00,94.65,94.67,94.42,94.48,11386.0,87.6537,87.6722,87.4407,87.4963,11386.0
2021-09-23 14:40:00,94.5,94.7,94.46,94.65,10664.0,87.5148,87.7,87.4777,87.6537,10664.0
2021-09-23 14:50:00,94.69,94.79,94.69,94.73,10532.0,87.6907,87.7833,87.6907,87.7278,10532.0
2021-09-23 15:00:00,94.73,94.73,94.57,94.57,8974.0,87.7278,87.7278,87.5796,87.5796,8974.0
2021-09-23 15:10:00,94.54,94.61,94.5,94.55,12146.0,87.5518,87.6166,87.5148,87.5611,12146.0
2021-09-23 15:20:00,94.51,94.86,94.51,94.67,22852.0,87.524,87.8482,87.524,87.6722,22852.0
2021-09-23 15:30:00,94.66,94.7,94.47,94.66,26648.0,87.663,87.7,87.487,87.663,26648.0
2021-09-23 15:40:00,94.71,94.82,94.39,94.44,41576.0,87.7093,87.8111,87.4129,87.4592,41576.0
2021-09-23 15:50:00,94.42,94.5,94.21,94.22,112794.0,87.4407,87.5148,87.2462,87.2555,112794.0
2021-09-24 09:30:00,94.26,94.41,93.05,93.64,43086.0,87.2925,87.4314,86.172,86.7183,43086.0
2021-09-24 09:40:00,93.73,94.27,93.56,93.93,45070.0,86.8017,87.3018,86.6443,86.9869,45070.0
2021-09-24 09:50:00,94.02,94.76,93.92,94.75,27750.0,87.0703,87.7556,86.9777,87.7463,27750.0
2021-09-24 10:00:00,94.75,95.08,94.57,94.83,34740.0,87.7463,88.0519,87.5796,87.8204,34740.0
2021-09-24 10:10:00,94.76,94.98,94.5,94.85,27498.0,87.7556,87.9593,87.5148,87.8389,27498.0
2021-09-24 10:20:00,94.75,95.29,94.74,94.92,19312.0,87.7463,88.2464,87.737,87.9037,19312.0
2021-09-24 10:30:00,94.95,95.31,94.95,95.22,18760.0,87.9315,88.2649,87.9315,88.1816,18760.0
2021-09-24 10:40:00,95.21,95.32,94.71,95.09,24630.0,88.1723,88.2742,87.7093,88.0612,24630.0
2021-09-24 10:50:00,95.1,95.23,95.04,95.15,15986.0,88.0704,88.1908,88.0149,88.1167,15986.0
2021-09-24 11:00:00,95.14,95.29,95.13,95.14,27860.0,88.1075,88.2464,88.0982,88.1075,27860.0
2021-09-24 11:10:00,95.12,95.27,95.1,95.17,11254.0,88.089,88.2279,88.0704,88.1353,11254.0
2021-09-24 11:20:00,95.17,95.32,95.01,95.19,11418.0,88.1353,88.2742,87.9871,88.1538,11418.0
2021-09-24 11:30:00,95.26,95.45,95.05,95.45,24948.0,88.2186,88.3946,88.0241,88.3946,24948.0
2021-09-24 11:40:00,95.5,95.56,95.4,95.45,27816.0,88.4409,88.4964,88.3483,88.3946,27816.0
2021-09-24 11:50:00,95.48,95.89,95.48,95.89,34758.0,88.4223,88.802,88.4223,88.802,34758.0
2021-09-24 12:00:00,95.86,96.19,95.79,96.14,32040.0,88.7743,89.0799,88.7094,89.0336,32040.0
2021-09-24 12:10:00,96.09,96.19,95.98,96.04,16968.0,88.9873,89.0799,88.8854,88.9409,16968.0
2021-09-24 12:20:00,96.07,96.19,96.07,96.08,11310.0,88.9687,89.0799,88.9687,88.978,11310.0
2021-09-24 12:30:00,96.08,96.08,95.83,96.0,15536.0,88.978,88.978,88.7465,88.9039,15536.0
2021-09-24 12:40:00,96.01,96.08,95.95,96.0,15952.0,88.9132,88.978,88.8576,88.9039,15952.0
2021-09-24 12:50:00,95.98,95.98,95.66,95.67,12782.0,88.8854,88.8854,88.589,88.5983,12782.0
2021-09-24 13:00:00,95.72,95.88,95.72,95.85,5508.0,88.6446,88.7928,88.6446,88.765,5508.0
2021-09-24 13:10:00,95.85,96.04,95.85,96.04,9700.0,88.765,88.9409,88.765,88.9409,9700.0
2021-09-24 13:20:00,96.13,96.13,95.89,95.89,7786.0,89.0243,89.0243,88.802,88.802,7786.0
2021-09-24 13:30:00,95.92,95.92,95.8,95.86,4914.0,88.8298,88.8298,88.7187,88.7743,4914.0
2021-09-24 13:40:00,95.82,95.89,95.77,95.83,7228.0,88.7372,88.802,88.6909,88.7465,7228.0
2021-09-24 13:50:00,95.85,95.85,95.72,95.77,6566.0,88.765,88.765,88.6446,88.6909,6566.0
2021-09-24 14:00:00,95.77,95.83,95.64,95.68,6262.0,88.6909,88.7465,88.5705,88.6076,6262.0
2021-09-24 14:10:00,95.67,95.68,95.57,95.66,10924.0,88.5983,88.6076,88.5057,88.589,10924.0
2021-09-24 14:20:00,95.61,95.71,95.56,95.56,6212.0,88.5427,88.6353,88.4964,88.4964,6212.0
2021-09-24 14:30:00,95.63,95.68,95.57,95.59,5086.0,88.5613,88.6076,88.5057,88.5242,5086.0
2021-09-24 14:40:00,95.61,95.61,95.39,95.49,10830.0,88.5427,88.5427,88.339,88.4316,10830.0
2021-09-24 14:50:00,95.51,95.58,95.5,95.56,6428.0,88.4501,88.5149,88.4409,88.4964,6428.0
2021-09-24 15:00:00,95.57,95.57,95.42,95.46,6716.0,88.5057,88.5057,88.3668,88.4038,6716.0
2021-09-24 15:10:00,95.47,95.56,95.43,95.53,11892.0,88.4131,88.4964,88.376,88.4686,11892.0
2021-09-24 15:20:00,95.53,95.7,95.51,95.69,13234.0,88.4686,88.6261,88.4501,88.6168,13234.0
2021-09-24 15:30:00,95.71,95.71,95.56,95.62,14822.0,88.6353,88.6353,88.4964,88.552,14822.0
2021-09-24 15:40:00,95.56,95.81,95.51,95.77,22038.0,88.4964,88.7279,88.4501,88.6909,22038.0
2021-09-24 15:50:00,95.73,95.77,95.53,95.53,66852.0,88.6539,88.6909,88.4686,88.4686,66852.0
2021-09-27 09:30:00,95.25,96.77,95.14,96.48,30694.0,88.2093,89.617,88.1075,89.3484,30694.0
2021-09-27 09:40:00,96.42,97.11,96.11,97.03,29572.0,89.2929,89.9319,89.0058,89.8578,29572.0
2021-09-27 09:50:00,96.92,97.08,96.64,96.69,28158.0,89.7559,89.9041,89.4966,89.5429,28158.0
2021-09-27 10:00:00,96.72,96.9,96.44,96.51,17886.0,89.5707,89.7374,89.3114,89.3762,17886.0
2021-09-27 10:10:00,96.47,96.93,96.47,96.56,17656.0,89.3392,89.7652,89.3392,89.4225,17656.0
2021-09-27 10:20:00,96.58,96.58,96.02,96.34,9454.0,89.441,89.441,88.9224,89.2188,9454.0
2021-09-27 10:30:00,96.36,96.47,96.16,96.33,25014.0,89.2373,89.3392,89.0521,89.2095,25014.0
2021-09-27 10:40:00,96.45,96.67,96.35,96.41,8098.0,89.3206,89.5244,89.228,89.2836,8098.0
2021-09-27 10:50:00,96.4,96.57,96.23,96.57,16278.0,89.2743,89.4318,89.1169,89.4318,16278.0
2021-09-27 11:00:00,96.58,96.83,96.5,96.72,16494.0,89.441,89.6726,89.3669,89.5707,16494.0
2021-09-27 11:10:00,96.65,96.81,96.65,96.69,18042.0,89.5059,89.654,89.5059,89.5429,18042.0
2021-09-27 11:20:00,96.65,96.78,96.57,96.67,10790.0,89.5059,89.6262,89.4318,89.5244,10790.0
2021-09-27 11:30:00,96.67,96.98,96.61,96.83,19582.0,89.5244,89.8115,89.4688,89.6726,19582.0
2021-09-27 11:40:00,96.67,96.96,96.58,96.92,43580.0,89.5244,89.7929,89.441,89.7559,43580.0
2021-09-27 11:50:00,96.88,96.92,96.73,96.8,12710.0,89.7189,89.7559,89.5799,89.6448,12710.0
2021-09-27 12:00:00,96.71,96.75,96.64,96.67,5134.0,89.5614,89.5985,89.4966,89.5244,5134.0
2021-09-27 12:10:00,96.64,96.64,96.42,96.46,7500.0,89.4966,89.4966,89.2929,89.3299,7500.0
2021-09-27 12:20:00,96.46,96.7,96.45,96.62,10904.0,89.3299,89.5522,89.3206,89.4781,10904.0
2021-09-27 12:30:00,96.64,96.64,96.46,96.49,6202.0,89.4966,89.4966,89.3299,89.3577,6202.0
2021-09-27 12:40:00,96.55,96.64,96.33,96.33,13830.0,89.4132,89.4966,89.2095,89.2095,13830.0
2021-09-27 12:50:00,96.23,96.49,96.23,96.4,7412.0,89.1169,89.3577,89.1169,89.2743,7412.0
2021-09-27 13:00:00,96.36,96.41,96.31,96.34,6886.0,89.2373,89.2836,89.191,89.2188,6886.0
2021-09-27 13:10:00,96.35,96.41,96.33,96.41,7800.0,89.228,89.2836,89.2095,89.2836,7800.0
2021-09-27 13:20:00,96.39,96.44,96.3,96.33,11172.0,89.2651,89.3114,89.1817,89.2095,11172.0
2021-09-27 13:30:00,96.36,96.45,96.24,96.45,10270.0,89.2373,89.3206,89.1262,89.3206,10270.0
2021-09-27 13:40:00,96.51,96.63,96.45,96.63,8130.0,89.3762,89.4873,89.3206,89.4873,8130.0
2021-09-27 13:50:00,96.65,96.65,96.52,96.55,5600.0,89.5059,89.5059,89.3855,89.4132,5600.0
2021-09-27 14:00:00,96.56,96.91,96.52,96.9,8196.0,89.4225,89.7466,89.3855,89.7374,8196.0
2021-09-27 14:10:00,96.91,97.03,96.86,97.01,7766.0,89.7466,89.8578,89.7003,89.8392,7766.0
2021-09-27 14:20:00,97.01,97.02,96.92,97.02,6518.0,89.8392,89.8485,89.7559,89.8485,6518.0
2021-09-27 14:30:00,96.99,97.16,96.97,97.15,8346.0,89.8207,89.9782,89.8022,89.9689,8346.0
2021-09-27 14:40:00,97.15,97.17,97.1,97.11,6746.0,89.9689,89.9874,89.9226,89.9319,6746.0
2021-09-27 14:50:00,97.16,97.2,97.14,97.17,8534.0,89.9782,90.0152,89.9596,89.9874,8534.0
2021-09-27 15:00:00,97.21,97.36,97.21,97.22,9780.0,90.0245,90.1634,90.0245,90.0337,9780.0
2021-09-27 15:10:00,97.27,97.54,97.27,97.51,65286.0,90.08,90.3301,90.08,90.3023,65286.0
2021-09-27 15:20:00,97.46,97.55,97.19,97.39,43052.0,90.256,90.3393,90.0059,90.1912,43052.0
2021-09-27 15:30:00,97.43,97.54,97.32,97.45,26610.0,90.2282,90.3301,90.1263,90.2467,26610.0
2021-09-27 15:40:00,97.48,97.53,97.24,97.24,45592.0,90.2745,90.3208,90.0522,90.0522,45592.0
2021-09-27 15:50:00,97.18,97.38,97.13,97.27,130026.0,89.9967,90.1819,89.9504,90.08,130026.0
2021-09-28 09:30:00,96.19,96.94,96.0,96.71,29612.0,89.0799,89.7744,88.9039,89.5614,29612.0
2021-09-28 09:40:00,96.7,97.38,96.63,97.19,35698.0,89.5522,90.1819,89.4873,90.0059,35698.0
2021-09-28 09:50:00,97.11,97.15,96.5,96.64,69434.0,89.9319,89.9689,89.3669,89.4966,69434.0
2021-09-28 10:00:00,96.64,96.64,95.85,95.94,34730.0,89.4966,89.4966,88.765,88.8483,34730.0
2021-09-28 10:10:00,95.97,96.08,95.53,95.99,22640.0,88.8761,88.978,88.4686,88.8946,22640.0
2021-09-28 10:20:00,95.99,96.01,95.34,95.47,22686.0,88.8946,88.9132,88.2927,88.4131,22686.0
2021-09-28 10:30:00,95.48,95.73,94.77,95.67,59798.0,88.4223,88.6539,87.7648,88.5983,59798.0
2021-09-28 10:40:00,95.62,95.8,95.41,95.63,33036.0,88.552,88.7187,88.3575,88.5613,33036.0
2021-09-28 10:50:00,95.52,96.1,95.52,95.52,17204.0,88.4594,88.9965,88.4594,88.4594,17204.0
2021-09-28 11:00:00,95.65,95.91,95.5,95.74,69976.0,88.5798,88.8206,88.4409,88.6631,69976.0
2021-09-28 11:10:00,95.8,95.98,95.5,95.98,19194.0,88.7187,88.8854,88.4409,88.8854,19194.0
2021-09-28 11:20:00,95.88,96.13,95.83,95.93,13886.0,88.7928,89.0243,88.7465,88.8391,13886.0
2021-09-28 11:30:00,96.0,96.11,95.86,95.97,9938.0,88.9039,89.0058,88.7743,88.8761,9938.0
2021-09-28 11:40:00,95.97,96.02,95.81,95.95,7644.0,88.8761,88.9224,88.7279,88.8576,7644.0
2021-09-28 11:50:00,95.89,95.92,95.61,95.85,9450.0,88.802,88.8298,88.5427,88.765,9450.0
2021-09-28 12:00:00,95.69,95.75,95.36,95.42,8128.0,88.6168,88.6724,88.3112,88.3668,8128.0
2021-09-28 12:10:00,95.44,95.67,95.44,95.61,14290.0,88.3853,88.5983,88.3853,88.5427,14290.0
2021-09-28 12:20:00,95.61,95.67,95.5,95.66,13362.0,88.5427,88.5983,88.4409,88.589,13362.0
2021-09-28 12:30:00,95.58,95.88,95.55,95.66,18222.0,88.5149,88.7928,88.4872,88.589,18222.0
2021-09-28 12:40:00,95.62,95.67,95.12,95.12,5272.0,88.552,88.5983,88.089,88.089,5272.0
2021-09-28 12:50:00,95.03,95.53,95.0,95.53,18868.0,88.0056,88.4686,87.9778,88.4686,18868.0
2021-09-28 13:00:00,95.63,95.8,95.39,95.79,14358.0,88.5613,88.7187,88.339,88.7094,14358.0
2021-09-28 13:10:00,95.78,95.95,95.63,95.9,15254.0,88.7002,88.8576,88.5613,88.8113,15254.0
2021-09-28 13:20:00,95.98,96.08,95.88,95.92,32848.0,88.8854,88.978,88.7928,88.8298,32848.0
2021-09-28 13:30:00,95.89,95.92,95.71,95.91,9172.0,88.802,88.8298,88.6353,88.8206,9172.0
2021-09-28 13:40:00,95.95,96.08,95.89,95.96,8680.0,88.8576,88.978,88.802,88.8669,8680.0
2021-09-28 13:50:00,95.96,96.03,95.75,95.81,9650.0,88.8669,88.9317,88.6724,88.7279,9650.0
2021-09-28 14:00:00,95.76,95.81,95.49,95.53,16232.0,88.6816,88.7279,88.4316,88.4686,16232.0
2021-09-28 14:10:00,95.48,95.72,95.33,95.7,26920.0,88.4223,88.6446,88.2834,88.6261,26920.0
2021-09-28 14:20:00,95.72,96.0,95.71,96.0,15664.0,88.6446,88.9039,88.6353,88.9039,15664.0
2021-09-28 14:30:00,96.05,96.05,95.75,95.95,11902.0,88.9502,88.9502,88.6724,88.8576,11902.0
2021-09-28 14:40:00,95.97,96.35,95.97,96.35,14794.0,88.8761,89.228,88.8761,89.228,14794.0
2021-09-28 14:50:00,96.31,96.38,96.11,96.12,14962.0,89.191,89.2558,89.0058,89.015,14962.0
2021-09-28 15:00:00,96.19,96.31,96.16,96.24,11484.0,89.0799,89.191,89.0521,89.1262,11484.0
2021-09-28 15:10:00,96.23,96.26,96.07,96.08,13384.0,89.1169,89.1447,88.9687,88.978,13384.0
2021-09-28 15:20:00,96.08,96.11,95.66,95.72,14532.0,88.978,89.0058,88.589,88.6446,14532.0
2021-09-28 15:30:00,95.69,95.83,95.56,95.75,41246.0,88.6168,88.7465,88.4964,88.6724,41246.0
2021-09-28 15:40:00,95.77,96.11,95.63,95.67,71258.0,88.6909,89.0058,88.5613,88.5983,71258.0
2021-09-28 15:50:00,95.64,96.21,95.45,95.88,265558.0,88.5705,89.0984,88.3946,88.7928,265558.0
2021-09-29 09:30:00,96.3,97.23,96.14,96.56,77632.0,89.1817,90.043,89.0336,89.4225,77632.0
2021-09-29 09:40:00,96.73,96.89,96.17,96.49,18306.0,89.5799,89.7281,89.0613,89.3577,18306.0
2021-09-29 09:50:00,96.44,97.12,96.43,96.71,37606.0,89.3114,89.9411,89.3021,89.5614,37606.0
2021-09-29 10:00:00,96.72,96.87,96.5,96.76,40060.0,89.5707,89.7096,89.3669,89.6077,40060.0
2021-09-29 10:10:00,96.83,97.05,96.72,96.88,21628.0,89.6726,89.8763,89.5707,89.7189,21628.0
2021-09-29 10:20:00,96.96,97.11,96.6,96.63,29524.0,89.7929,89.9319,89.4596,89.4873,29524.0
2021-09-29 10:30:00,96.6,96.83,96.55,96.56,16148.0,89.4596,89.6726,89.4132,89.4225,16148.0
2021-09-29 10:40:00,96.61,96.7,96.5,96.68,7782.0,89.4688,89.5522,89.3669,89.5336,7782.0
2021-09-29 10:50:00,96.75,96.75,95.58,95.58,46502.0,89.5985,89.5985,88.5149,88.5149,46502.0
2021-09-29 11:00:00,95.61,95.96,95.55,95.94,41754.0,88.5427,88.8669,88.4872,88.8483,41754.0
2021-09-29 11:10:00,95.92,96.08,95.66,95.77,19704.0,88.8298,88.978,88.589,88.6909,19704.0
2021-09-29 11:20:00,95.71,95.89,95.58,95.86,30182.0,88.6353,88.802,88.5149,88.7743,30182.0
2021-09-29 11:30:00,95.86,95.89,95.7,95.72,29672.0,88.7743,88.802,88.6261,88.6446,29672.0
2021-09-29 11:40:00,95.72,95.98,95.67,95.88,15664.0,88.6446,88.8854,88.5983,88.7928,15664.0
2021-09-29 11:50:00,95.86,95.89,95.67,95.71,12194.0,88.7743,88.802,88.5983,88.6353,12194.0
2021-09-29 12:00:00,95.69,95.77,95.63,95.67,14156.0,88.6168,88.6909,88.5613,88.5983,14156.0
2021-09-29 12:10:00,95.63,95.65,95.28,95.61,54036.0,88.5613,88.5798,88.2371,88.5427,54036.0
2021-09-29 12:20:00,95.61,95.86,95.5,95.75,20138.0,88.5427,88.7743,88.4409,88.6724,20138.0
2021-09-29 12:30:00,95.8,95.81,95.71,95.8,16740.0,88.7187,88.7279,88.6353,88.7187,16740.0
2021-09-29 12:40:00,95.8,95.86,95.74,95.86,11584.0,88.7187,88.7743,88.6631,88.7743,11584.0
2021-09-29 12:50:00,95.87,96.02,95.85,95.95,15162.0,88.7835,88.9224,88.765,88.8576,15162.0
2021-09-29 13:00:00,95.97,96.16,95.86,95.87,35686.0,88.8761,89.0521,88.7743,88.7835,35686.0
2021-09-29 13:10:00,95.89,96.11,95.86,95.97,56306.0,88.802,89.0058,88.7743,88.8761,56306.0
2021-09-29 13:20:00,95.96,96.05,95.83,96.0,15574.0,88.8669,88.9502,88.7465,88.9039,15574.0
2021-09-29 13:30:00,95.97,96.0,95.86,95.86,10904.0,88.8761,88.9039,88.7743,88.7743,10904.0
2021-09-29 13:40:00,95.84,96.03,95.84,95.89,17888.0,88.7557,88.9317,88.7557,88.802,17888.0
2021-09-29 13:50:00,95.91,96.22,95.78,96.22,33688.0,88.8206,89.1076,88.7002,89.1076,33688.0
2021-09-29 14:00:00,96.23,96.23,95.88,96.06,16710.0,89.1169,89.1169,88.7928,88.9595,16710.0
2021-09-29 14:10:00,96.0,96.16,95.92,96.16,9078.0,88.9039,89.0521,88.8298,89.0521,9078.0
2021-09-29 14:20:00,96.05,96.11,95.95,96.0,9344.0,88.9502,89.0058,88.8576,88.9039,9344.0
2021-09-29 14:30:00,95.97,96.17,95.97,96.09,22148.0,88.8761,89.0613,88.8761,88.9873,22148.0
2021-09-29 14:40:00,96.11,96.21,96.07,96.11,10816.0,89.0058,89.0984,88.9687,89.0058,10816.0
2021-09-29 14:50:00,96.14,96.25,96.11,96.16,9896.0,89.0336,89.1354,89.0058,89.0521,9896.0
2021-09-29 15:00:00,96.16,96.33,96.15,96.32,16024.0,89.0521,89.2095,89.0428,89.2002,16024.0
2021-09-29 15:10:00,96.26,96.33,96.23,96.31,11448.0,89.1447,89.2095,89.1169,89.191,11448.0
2021-09-29 15:20:00,96.29,96.36,96.24,96.25,23102.0,89.1725,89.2373,89.1262,89.1354,23102.0
2021-09-29 15:30:00,96.24,96.39,96.17,96.17,47416.0,89.1262,89.2651,89.0613,89.0613,47416.0
2021-09-29 15:40:00,96.14,96.18,95.95,96.13,61744.0,89.0336,89.0706,88.8576,89.0243,61744.0
2021-09-29 15:50:00,96.12,96.19,95.82,95.83,144784.0,89.015,89.0799,88.7372,88.7465,144784.0
2021-09-30 09:30:00,92.08,92.26,88.73,90.01,276594.0,85.2737,85.4404,82.1713,83.3567,276594.0
2021-09-30 09:40:00,89.96,91.38,89.95,91.38,260178.0,83.3104,84.6254,83.3011,84.6254,260178.0
2021-09-30 09:50:00,91.38,91.71,90.75,91.17,129312.0,84.6254,84.931,84.042,84.4309,129312.0
2021-09-30 10:00:00,91.17,91.64,90.95,91.26,93778.0,84.4309,84.8662,84.2272,84.5143,93778.0
2021-09-30 10:10:00,91.14,91.47,90.67,90.88,85494.0,84.4031,84.7088,83.9679,84.1624,85494.0
2021-09-30 10:20:00,91.0,91.0,90.19,90.58,99668.0,84.2735,84.2735,83.5234,83.8845,99668.0
2021-09-30 10:30:00,90.61,90.61,89.28,89.5,121092.0,83.9123,83.9123,82.6806,82.8844,121092.0
2021-09-30 10:40:00,89.74,89.74,89.16,89.58,67674.0,83.1066,83.1066,82.5695,82.9585,67674.0
2021-09-30 10:50:00,89.53,89.6,88.94,89.42,79818.0,82.9122,82.977,82.3658,82.8103,79818.0
2021-09-30 11:00:00,89.41,89.55,89.13,89.49,72932.0,82.801,82.9307,82.5417,82.8751,72932.0
2021-09-30 11:10:00,89.43,89.47,88.86,89.07,79652.0,82.8195,82.8566,82.2917,82.4862,79652.0
2021-09-30 11:20:00,89.0,89.07,88.75,88.85,18028.0,82.4213,82.4862,82.1898,82.2824,18028.0
2021-09-30 11:30:00,88.89,89.07,88.57,88.75,40662.0,82.3195,82.4862,82.0231,82.1898,40662.0
2021-09-30 11:40:00,88.7,88.7,88.03,88.09,54120.0,82.1435,82.1435,81.523,81.5786,54120.0
2021-09-30 11:50:00,88.14,88.64,88.12,88.32,47792.0,81.6249,82.0879,81.6064,81.7916,47792.0
2021-09-30 12:00:00,88.42,88.64,88.25,88.42,43958.0,81.8842,82.0879,81.7268,81.8842,43958.0
2021-09-30 12:10:00,88.39,88.86,88.3,88.78,28598.0,81.8564,82.2917,81.7731,82.2176,28598.0
2021-09-30 12:20:00,88.83,89.19,88.56,88.56,65366.0,82.2639,82.5973,82.0139,82.0139,65366.0
2021-09-30 12:30:00,88.38,88.92,88.3,88.92,15134.0,81.8472,82.3472,81.7731,82.3472,15134.0
2021-09-30 12:40:00,88.95,89.11,88.76,89.07,32304.0,82.375,82.5232,82.1991,82.4862,32304.0
2021-09-30 12:50:00,89.06,89.16,88.88,89.11,67082.0,82.4769,82.5695,82.3102,82.5232,67082.0
2021-09-30 13:00:00,89.07,89.49,88.97,89.28,51028.0,82.4862,82.8751,82.3935,82.6806,51028.0
2021-09-30 13:10:00,89.36,89.61,89.13,89.41,54218.0,82.7547,82.9862,82.5417,82.801,54218.0
2021-09-30 13:20:00,89.42,89.54,89.07,89.52,32828.0,82.8103,82.9214,82.4862,82.9029,32828.0
2021-09-30 13:30:00,89.52,89.82,89.42,89.54,36352.0,82.9029,83.1807,82.8103,82.9214,36352.0
2021-09-30 13:40:00,89.6,89.63,89.39,89.56,29894.0,82.977,83.0048,82.7825,82.9399,29894.0
2021-09-30 13:50:00,89.56,89.6,89.22,89.37,49242.0,82.9399,82.977,82.6251,82.764,49242.0
2021-09-30 14:00:00,89.37,89.49,89.3,89.39,37728.0,82.764,82.8751,82.6992,82.7825,37728.0
2021-09-30 14:10:00,89.42,89.54,89.17,89.17,34812.0,82.8103,82.9214,82.5788,82.5788,34812.0
2021-09-30 14:20:00,89.17,89.48,89.14,89.48,46994.0,82.5788,82.8658,82.551,82.8658,46994.0
2021-09-30 14:30:00,89.44,89.58,89.38,89.42,22154.0,82.8288,82.9585,82.7732,82.8103,22154.0
2021-09-30 14:40:00,89.45,90.1,89.45,89.94,54892.0,82.8381,83.44,82.8381,83.2918,54892.0
2021-09-30 14:50:00,90.0,90.11,89.62,89.62,35884.0,83.3474,83.4493,82.9955,82.9955,35884.0
2021-09-30 15:00:00,89.65,90.02,89.64,89.89,58148.0,83.0233,83.3659,83.014,83.2455,58148.0
2021-09-30 15:10:00,89.91,90.14,89.89,90.01,123126.0,83.2641,83.4771,83.2455,83.3567,123126.0
2021-09-30 15:20:00,89.99,90.0,89.37,89.5,113716.0,83.3381,83.3474,82.764,82.8844,113716.0
2021-09-30 15:30:00,89.5,89.58,89.3,89.45,50410.0,82.8844,82.9585,82.6992,82.8381,50410.0
2021-09-30 15:40:00,89.42,89.46,88.95,88.96,113548.0,82.8103,82.8473,82.375,82.3843,113548.0
2021-09-30 15:50:00,88.96,89.07,88.56,88.64,424456.0,82.3843,82.4862,82.0139,82.0879,424456.0
2021-10-01 09:30:00,88.28,88.57,86.84,87.36,126762.0,81.7545,82.0231,80.421,80.9026,126762.0
2021-10-01 09:40:00,87.36,87.5,86.58,86.67,86584.0,80.9026,81.0322,80.1802,80.2636,86584.0
2021-10-01 09:50:00,86.63,87.41,86.57,86.77,63222.0,80.2265,80.9489,80.1709,80.3562,63222.0
2021-10-01 10:00:00,86.77,87.19,86.39,86.67,77706.0,80.3562,80.7451,80.0043,80.2636,77706.0
2021-10-01 10:10:00,86.58,86.6,86.03,86.22,36568.0,80.1802,80.1987,79.6709,79.8468,36568.0
2021-10-01 10:20:00,86.22,86.33,85.57,85.67,68406.0,79.8468,79.9487,79.2449,79.3375,68406.0
2021-10-01 10:30:00,85.72,85.89,85.46,85.61,76222.0,79.3838,79.5412,79.143,79.2819,76222.0
2021-10-01 10:40:00,85.69,86.38,85.69,86.08,91116.0,79.356,79.995,79.356,79.7172,91116.0
2021-10-01 10:50:00,86.18,86.45,85.7,86.24,30292.0,79.8098,80.0598,79.3653,79.8653,30292.0
2021-10-01 11:00:00,86.22,86.45,86.1,86.22,24538.0,79.8468,80.0598,79.7357,79.8468,24538.0
2021-10-01 11:10:00,86.14,86.7,85.99,86.7,23650.0,79.7727,80.2913,79.6338,80.2913,23650.0
2021-10-01 11:20:00,86.75,86.85,86.57,86.58,25974.0,80.3376,80.4302,80.1709,80.1802,25974.0
2021-10-01 11:30:00,86.7,87.08,86.52,86.94,32460.0,80.2913,80.6432,80.1246,80.5136,32460.0
2021-10-01 11:40:00,86.96,87.17,86.89,86.9,24524.0,80.5321,80.7266,80.4673,80.4766,24524.0
2021-10-01 11:50:00,86.95,87.1,86.89,87.0,14268.0,80.5229,80.6618,80.4673,80.5692,14268.0
2021-10-01 12:00:00,87.04,87.56,86.97,87.52,51266.0,80.6062,81.0878,80.5414,81.0507,51266.0
2021-10-01 12:10:00,87.56,87.77,87.33,87.77,22546.0,81.0878,81.2822,80.8748,81.2822,22546.0
2021-10-01 12:20:00,87.79,87.96,87.5,87.59,24176.0,81.3008,81.4582,81.0322,81.1156,24176.0
2021-10-01 12:30:00,87.62,87.83,87.58,87.58,14252.0,81.1433,81.3378,81.1063,81.1063,14252.0
2021-10-01 12:40:00,87.56,87.73,87.55,87.6,12398.0,81.0878,81.2452,81.0785,81.1248,12398.0
2021-10-01 12:50:00,87.58,87.58,87.32,87.32,11356.0,81.1063,81.1063,80.8655,80.8655,11356.0
2021-10-01 13:00:00,87.34,87.74,87.33,87.72,15936.0,80.884,81.2545,80.8748,81.2359,15936.0
2021-10-01 13:10:00,87.69,88.01,87.6,88.0,25462.0,81.2082,81.5045,81.1248,81.4952,25462.0
2021-10-01 13:20:00,87.94,87.99,87.78,87.86,28532.0,81.4397,81.486,81.2915,81.3656,28532.0
2021-10-01 13:30:00,87.86,88.16,87.64,88.14,30522.0,81.3656,81.6434,81.1619,81.6249,30522.0
2021-10-01 13:40:00,88.14,88.45,88.05,88.33,25158.0,81.6249,81.912,81.5415,81.8009,25158.0
2021-10-01 13:50:00,88.36,88.47,88.25,88.42,31990.0,81.8286,81.9305,81.7268,81.8842,31990.0
2021-10-01 14:00:00,88.45,88.49,88.28,88.33,18478.0,81.912,81.949,81.7545,81.8009,18478.0
2021-10-01 14:10:00,88.33,88.49,88.33,88.44,12102.0,81.8009,81.949,81.8009,81.9027,12102.0
2021-10-01 14:20:00,88.5,88.58,88.39,88.54,10216.0,81.9583,82.0324,81.8564,81.9953,10216.0
2021-10-01 14:30:00,88.54,88.61,88.36,88.57,20318.0,81.9953,82.0602,81.8286,82.0231,20318.0
2021-10-01 14:40:00,88.61,88.7,88.47,88.58,8192.0,82.0602,82.1435,81.9305,82.0324,8192.0
2021-10-01 14:50:00,88.58,88.6,88.4,88.45,35680.0,82.0324,82.0509,81.8657,81.912,35680.0
2021-10-01 15:00:00,88.43,88.55,88.06,88.16,49162.0,81.8935,82.0046,81.5508,81.6434,49162.0
2021-10-01 15:10:00,88.17,88.56,88.15,88.29,24996.0,81.6527,82.0139,81.6342,81.7638,24996.0
2021-10-01 15:20:00,88.32,88.36,88.16,88.19,22216.0,81.7916,81.8286,81.6434,81.6712,22216.0
2021-10-01 15:30:00,88.13,88.13,87.83,87.86,39444.0,81.6156,81.6156,81.3378,81.3656,39444.0
2021-10-01 15:40:00,87.88,87.94,87.68,87.69,45140.0,81.3841,81.4397,81.1989,81.2082,45140.0
2021-10-01 15:50:00,87.7,87.75,87.25,87.45,269012.0,81.2174,81.2637,80.8007,80.9859,269012.0
2021-10-04 09:30:00,86.99,87.19,86.21,86.21,46366.0,80.5599,80.7451,79.8376,79.8376,46366.0
2021-10-04 09:40:00,86.33,86.39,85.63,85.89,87634.0,79.9487,80.0043,79.3004,79.5412,87634.0
2021-10-04 09:50:00,85.88,86.01,85.36,86.0,147186.0,79.5319,79.6523,79.0504,79.6431,147186.0
2021-10-04 10:00:00,86.0,86.13,85.2,85.53,42284.0,79.6431,79.7635,78.9022,79.2078,42284.0
2021-10-04 10:10:00,85.45,85.58,85.0,85.2,27906.0,79.1337,79.2541,78.717,78.9022,27906.0
2021-10-04 10:20:00,85.24,85.3,84.94,85.14,141232.0,78.9393,78.9948,78.6614,78.8466,141232.0
2021-10-04 10:30:00,85.17,85.36,84.63,85.04,50940.0,78.8744,79.0504,78.3743,78.754,50940.0
2021-10-04 10:40:00,85.0,85.33,84.95,84.98,25228.0,78.717,79.0226,78.6707,78.6985,25228.0
2021-10-04 10:50:00,85.02,85.14,84.51,84.78,44440.0,78.7355,78.8466,78.2632,78.5133,44440.0
2021-10-04 11:00:00,84.73,85.09,84.69,85.0,20024.0,78.467,78.8003,78.4299,78.717,20024.0
2021-10-04 11:10:00,85.0,85.1,84.89,85.01,95936.0,78.717,78.8096,78.6151,78.7263,95936.0
2021-10-04 11:20:00,85.0,85.75,84.91,85.68,64622.0,78.717,79.4116,78.6337,79.3467,64622.0
2021-10-04 11:30:00,85.58,85.58,85.29,85.44,20084.0,79.2541,79.2541,78.9856,79.1245,20084.0
2021-10-04 11:40:00,85.48,85.96,85.38,85.92,26004.0,79.1615,79.606,79.0689,79.569,26004.0
2021-10-04 11:50:00,85.84,86.48,85.82,86.36,12952.0,79.4949,80.0876,79.4764,79.9765,12952.0
2021-10-04 12:00:00,86.31,86.45,86.23,86.31,7890.0,79.9302,80.0598,79.8561,79.9302,7890.0
2021-10-04 12:10:00,86.3,86.58,86.2,86.56,9838.0,79.9209,80.1802,79.8283,80.1617,9838.0
2021-10-04 12:20:00,86.58,86.58,85.94,86.0,9278.0,80.1802,80.1802,79.5875,79.6431,9278.0
2021-10-04 12:30:00,86.0,86.23,85.97,86.19,13922.0,79.6431,79.8561,79.6153,79.819,13922.0
2021-10-04 12:40:00,86.14,86.14,85.85,85.92,13218.0,79.7727,79.7727,79.5042,79.569,13218.0
2021-10-04 12:50:00,85.87,86.03,85.81,85.85,8282.0,79.5227,79.6709,79.4671,79.5042,8282.0
2021-10-04 13:00:00,85.85,86.19,85.83,86.15,12470.0,79.5042,79.819,79.4856,79.782,12470.0
2021-10-04 13:10:00,86.16,86.36,86.16,86.36,8712.0,79.7913,79.9765,79.7913,79.9765,8712.0
2021-10-04 13:20:00,86.32,86.45,86.28,86.32,8618.0,79.9394,80.0598,79.9024,79.9394,8618.0
2021-10-04 13:30:00,86.36,86.44,86.31,86.36,8174.0,79.9765,80.0506,79.9302,79.9765,8174.0
2021-10-04 13:40:00,86.31,86.31,86.16,86.16,23604.0,79.9302,79.9302,79.7913,79.7913,23604.0
2021-10-04 13:50:00,86.21,86.23,86.02,86.05,6198.0,79.8376,79.8561,79.6616,79.6894,6198.0
2021-10-04 14:00:00,86.08,86.22,85.85,85.88,28442.0,79.7172,79.8468,79.5042,79.5319,28442.0
2021-10-04 14:10:00,85.81,85.85,85.49,85.54,9504.0,79.4671,79.5042,79.1708,79.2171,9504.0
2021-10-04 14:20:00,85.59,85.66,85.42,85.44,12038.0,79.2634,79.3282,79.106,79.1245,12038.0
2021-10-04 14:30:00,85.43,85.46,85.29,85.38,15484.0,79.1152,79.143,78.9856,79.0689,15484.0
2021-10-04 14:40:00,85.33,85.42,85.2,85.37,14930.0,79.0226,79.106,78.9022,79.0596,14930.0
2021-10-04 14:50:00,85.39,85.4,85.13,85.13,26040.0,79.0782,79.0874,78.8374,78.8374,26040.0
2021-10-04 15:00:00,85.12,85.36,85.1,85.28,30420.0,78.8281,79.0504,78.8096,78.9763,30420.0
2021-10-04 15:10:00,85.25,85.26,85.11,85.14,20318.0,78.9485,78.9578,78.8189,78.8466,20318.0
2021-10-04 15:20:00,85.2,85.31,85.13,85.29,21876.0,78.9022,79.0041,78.8374,78.9856,21876.0
2021-10-04 15:30:00,85.27,85.35,85.01,85.01,29222.0,78.967,79.0411,78.7263,78.7263,29222.0
2021-10-04 15:40:00,85.04,85.54,85.0,85.42,67666.0,78.754,79.2171,78.717,79.106,67666.0
2021-10-04 15:50:00,85.36,85.36,84.96,85.07,178080.0,79.0504,79.0504,78.68,78.7818,178080.0
2021-10-05 09:30:00,85.0,85.54,84.86,85.25,38734.0,78.717,79.2171,78.5873,78.9485,38734.0
2021-10-05 09:40:00,85.15,85.18,84.66,84.66,39552.0,78.8559,78.8837,78.4021,78.4021,39552.0
2021-10-05 09:50:00,84.63,85.09,84.39,84.88,34876.0,78.3743,78.8003,78.1521,78.6059,34876.0
2021-10-05 10:00:00,84.92,85.35,84.88,85.15,22330.0,78.6429,79.0411,78.6059,78.8559,22330.0
2021-10-05 10:10:00,85.15,85.5,85.15,85.33,75786.0,78.8559,79.18,78.8559,79.0226,75786.0
2021-10-05 10:20:00,85.35,85.95,85.28,85.7,35686.0,79.0411,79.5968,78.9763,79.3653,35686.0
2021-10-05 10:30:00,85.79,85.9,85.59,85.59,29158.0,79.4486,79.5505,79.2634,79.2634,29158.0
2021-10-05 10:40:00,85.61,85.82,85.53,85.68,50604.0,79.2819,79.4764,79.2078,79.3467,50604.0
2021-10-05 10:50:00,85.67,86.08,85.66,85.78,46408.0,79.3375,79.7172,79.3282,79.4393,46408.0
2021-10-05 11:00:00,85.78,85.86,85.63,85.67,56902.0,79.4393,79.5134,79.3004,79.3375,56902.0
2021-10-05 11:10:00,85.7,85.75,85.5,85.58,82032.0,79.3653,79.4116,79.18,79.2541,82032.0
2021-10-05 11:20:00,85.63,85.63,85.33,85.44,18142.0,79.3004,79.3004,79.0226,79.1245,18142.0
2021-10-05 11:30:00,85.39,85.42,85.23,85.25,26968.0,79.0782,79.106,78.93,78.9485,26968.0
2021-10-05 11:40:00,85.22,85.25,84.95,84.97,31664.0,78.9207,78.9485,78.6707,78.6892,31664.0
2021-10-05 11:50:00,84.97,84.98,84.75,84.83,14824.0,78.6892,78.6985,78.4855,78.5596,14824.0
2021-10-05 12:00:00,84.82,85.04,84.78,84.98,14718.0,78.5503,78.754,78.5133,78.6985,14718.0
2021-10-05 12:10:00,85.01,85.05,84.78,85.0,29462.0,78.7263,78.7633,78.5133,78.717,29462.0
2021-10-05 12:20:00,84.99,84.99,84.8,84.95,30254.0,78.7077,78.7077,78.5318,78.6707,30254.0
2021-10-05 12:30:00,84.99,85.08,84.97,84.97,10500.0,78.7077,78.7911,78.6892,78.6892,10500.0
2021-10-05 12:40:00,85.01,85.08,84.9,85.02,12574.0,78.7263,78.7911,78.6244,78.7355,12574.0
2021-10-05 12:50:00,85.06,85.08,84.9,85.01,15364.0,78.7726,78.7911,78.6244,78.7263,15364.0
2021-10-05 13:00:00,85.02,85.02,84.91,85.01,7658.0,78.7355,78.7355,78.6337,78.7263,7658.0
2021-10-05 13:10:00,84.95,85.25,84.91,85.22,8434.0,78.6707,78.9485,78.6337,78.9207,8434.0
2021-10-05 13:20:00,85.19,85.23,85.14,85.15,7304.0,78.893,78.93,78.8466,78.8559,7304.0
2021-10-05 13:30:00,85.2,85.21,85.1,85.21,5426.0,78.9022,78.9115,78.8096,78.9115,5426.0
2021-10-05 13:40:00,85.18,85.22,85.1,85.11,8810.0,78.8837,78.9207,78.8096,78.8189,8810.0
2021-10-05 13:50:00,85.11,85.16,85.04,85.11,6174.0,78.8189,78.8652,78.754,78.8189,6174.0
2021-10-05 14:00:00,85.07,85.11,84.95,84.99,14968.0,78.7818,78.8189,78.6707,78.7077,14968.0
2021-10-05 14:10:00,84.99,85.04,84.86,84.99,18386.0,78.7077,78.754,78.5873,78.7077,18386.0
2021-10-05 14:20:00,85.02,85.09,84.95,85.02,8132.0,78.7355,78.8003,78.6707,78.7355,8132.0
2021-10-05 14:30:00,85.04,85.12,84.9,84.9,17378.0,78.754,78.8281,78.6244,78.6244,17378.0
2021-10-05 14:40:00,84.92,85.29,84.9,85.22,67406.0,78.6429,78.9856,78.6244,78.9207,67406.0
2021-10-05 14:50:00,85.31,85.32,85.16,85.16,20276.0,79.0041,79.0133,78.8652,78.8652,20276.0
2021-10-05 15:00:00,85.12,85.33,85.11,85.31,17076.0,78.8281,79.0226,78.8189,79.0041,17076.0
2021-10-05 15:10:00,85.31,85.55,85.27,85.51,19408.0,79.0041,79.2263,78.967,79.1893,19408.0
2021-10-05 15:20:00,85.51,85.52,85.1,85.11,28414.0,79.1893,79.1986,78.8096,78.8189,28414.0
2021-10-05 15:30:00,85.1,85.21,85.06,85.07,29786.0,78.8096,78.9115,78.7726,78.7818,29786.0
2021-10-05 15:40:00,85.06,85.14,84.95,84.96,28870.0,78.7726,78.8466,78.6707,78.68,28870.0
2021-10-05 15:50:00,84.98,85.08,84.76,84.86,136980.0,78.6985,78.7911,78.4947,78.5873,136980.0
2021-10-06 09:30:00,83.77,84.1,83.03,83.24,77898.0,77.5779,77.8835,76.8926,77.0871,77898.0
2021-10-06 09:40:00,83.24,83.67,83.14,83.41,21660.0,77.0871,77.4853,76.9945,77.2445,21660.0
2021-10-06 09:50:00,83.32,83.74,83.27,83.42,37790.0,77.1612,77.5501,77.1149,77.2538,37790.0
2021-10-06 10:00:00,83.35,83.35,82.7,82.9,58990.0,77.189,77.189,76.587,76.7722,58990.0
2021-10-06 10:10:00,82.85,83.1,82.67,82.84,26706.0,76.7259,76.9574,76.5592,76.7167,26706.0
2021-10-06 10:20:00,83.01,83.2,82.89,82.96,37508.0,76.8741,77.05,76.763,76.8278,37508.0
2021-10-06 10:30:00,82.95,83.19,82.48,82.57,49428.0,76.8185,77.0408,76.3833,76.4666,49428.0
2021-10-06 10:40:00,82.72,83.19,82.57,82.91,63208.0,76.6055,77.0408,76.4666,76.7815,63208.0
2021-10-06 10:50:00,82.91,83.42,82.79,83.42,33074.0,76.7815,77.2538,76.6704,77.2538,33074.0
2021-10-06 11:00:00,83.3,83.39,83.16,83.3,23086.0,77.1427,77.226,77.013,77.1427,23086.0
2021-10-06 11:10:00,83.26,83.32,82.97,83.08,48852.0,77.1056,77.1612,76.8371,76.9389,48852.0
2021-10-06 11:20:00,83.08,83.14,82.97,83.14,25544.0,76.9389,76.9945,76.8371,76.9945,25544.0
2021-10-06 11:30:00,83.19,83.28,83.07,83.21,17376.0,77.0408,77.1241,76.9297,77.0593,17376.0
2021-10-06 11:40:00,83.3,83.45,83.17,83.45,9754.0,77.1427,77.2816,77.0223,77.2816,9754.0
2021-10-06 11:50:00,83.56,83.86,83.52,83.86,20584.0,77.3834,77.6613,77.3464,77.6613,20584.0
2021-10-06 12:00:00,83.8,83.85,83.52,83.52,22052.0,77.6057,77.652,77.3464,77.3464,22052.0
2021-10-06 12:10:00,83.49,83.61,83.36,83.52,14060.0,77.3186,77.4297,77.1982,77.3464,14060.0
2021-10-06 12:20:00,83.48,83.62,83.44,83.58,9998.0,77.3094,77.439,77.2723,77.402,9998.0
2021-10-06 12:30:00,83.61,83.86,83.6,83.64,13302.0,77.4297,77.6613,77.4205,77.4575,13302.0
2021-10-06 12:40:00,83.69,83.93,83.64,83.91,12664.0,77.5038,77.7261,77.4575,77.7076,12664.0
2021-10-06 12:50:00,83.96,84.14,83.87,83.87,13922.0,77.7539,77.9206,77.6705,77.6705,13922.0
2021-10-06 13:00:00,83.99,83.99,83.7,83.79,5936.0,77.7817,77.7817,77.5131,77.5964,5936.0
2021-10-06 13:10:00,83.77,83.77,83.44,83.5,20724.0,77.5779,77.5779,77.2723,77.3279,20724.0
2021-10-06 13:20:00,83.5,83.7,83.44,83.7,26092.0,77.3279,77.5131,77.2723,77.5131,26092.0
2021-10-06 13:30:00,83.76,84.13,83.76,84.13,6742.0,77.5687,77.9113,77.5687,77.9113,6742.0
2021-10-06 13:40:00,84.14,84.19,84.0,84.13,17292.0,77.9206,77.9669,77.7909,77.9113,17292.0
2021-10-06 13:50:00,84.11,84.15,83.95,84.05,5304.0,77.8928,77.9298,77.7446,77.8372,5304.0
2021-10-06 14:00:00,84.05,84.09,83.84,84.02,10022.0,77.8372,77.8743,77.6427,77.8094,10022.0
2021-10-06 14:10:00,84.02,84.3,84.0,84.3,6038.0,77.8094,78.0687,77.7909,78.0687,6038.0
2021-10-06 14:20:00,84.33,84.52,84.29,84.5,18030.0,78.0965,78.2725,78.0595,78.254,18030.0
2021-10-06 14:30:00,84.5,84.51,84.17,84.27,10336.0,78.254,78.2632,77.9483,78.041,10336.0
2021-10-06 14:40:00,84.27,84.27,84.07,84.07,14402.0,78.041,78.041,77.8557,77.8557,14402.0
2021-10-06 14:50:00,84.08,84.11,83.64,83.64,14068.0,77.865,77.8928,77.4575,77.4575,14068.0
2021-10-06 15:00:00,83.64,83.8,83.46,83.49,21902.0,77.4575,77.6057,77.2908,77.3186,21902.0
2021-10-06 15:10:00,83.55,83.6,83.45,83.57,9354.0,77.3742,77.4205,77.2816,77.3927,9354.0
2021-10-06 15:20:00,83.58,83.58,83.39,83.39,11204.0,77.402,77.402,77.226,77.226,11204.0
2021-10-06 15:30:00,83.39,83.46,83.33,83.41,33102.0,77.226,77.2908,77.1704,77.2445,33102.0
2021-10-06 15:40:00,83.43,83.43,83.17,83.38,54598.0,77.263,77.263,77.0223,77.2167,54598.0
2021-10-06 15:50:00,83.39,83.49,83.2,83.43,166228.0,77.226,77.3186,77.05,77.263,166228.0
2021-10-07 09:30:00,85.01,85.73,84.56,85.24,40550.0,78.7263,79.393,78.3095,78.9393,40550.0
2021-10-07 09:40:00,85.25,85.25,84.97,85.05,22284.0,78.9485,78.9485,78.6892,78.7633,22284.0
2021-10-07 09:50:00,85.1,85.73,85.1,85.7,22780.0,78.8096,79.393,78.8096,79.3653,22780.0
2021-10-07 10:00:00,85.67,85.72,85.03,85.13,48678.0,79.3375,79.3838,78.7448,78.8374,48678.0
2021-10-07 10:10:00,85.16,85.98,85.16,85.7,36378.0,78.8652,79.6246,78.8652,79.3653,36378.0
2021-10-07 10:20:00,85.74,85.74,85.21,85.37,32734.0,79.4023,79.4023,78.9115,79.0596,32734.0
2021-10-07 10:30:00,85.37,85.62,85.33,85.5,35326.0,79.0596,79.2912,79.0226,79.18,35326.0
2021-10-07 10:40:00,85.47,86.17,85.47,86.11,30916.0,79.1523,79.8005,79.1523,79.7449,30916.0
2021-10-07 10:50:00,86.14,86.49,86.14,86.41,28894.0,79.7727,80.0969,79.7727,80.0228,28894.0
2021-10-07 11:00:00,86.5,86.66,86.49,86.53,25656.0,80.1061,80.2543,80.0969,80.1339,25656.0
2021-10-07 11:10:00,86.47,86.59,86.35,86.59,16636.0,80.0783,80.1895,79.9672,80.1895,16636.0
2021-10-07 11:20:00,86.6,86.63,86.18,86.36,23506.0,80.1987,80.2265,79.8098,79.9765,23506.0
2021-10-07 11:30:00,86.33,86.33,85.77,85.77,26374.0,79.9487,79.9487,79.4301,79.4301,26374.0
2021-10-07 11:40:00,85.73,85.94,85.69,85.84,29120.0,79.393,79.5875,79.356,79.4949,29120.0
2021-10-07 11:50:00,85.81,86.05,85.72,86.01,14610.0,79.4671,79.6894,79.3838,79.6523,14610.0
2021-10-07 12:00:00,86.01,86.08,85.91,86.05,13728.0,79.6523,79.7172,79.5597,79.6894,13728.0
2021-10-07 12:10:00,86.05,86.08,85.75,85.79,18012.0,79.6894,79.7172,79.4116,79.4486,18012.0
2021-10-07 12:20:00,85.82,85.83,85.73,85.83,12294.0,79.4764,79.4856,79.393,79.4856,12294.0
2021-10-07 12:30:00,85.87,86.16,85.83,86.16,6296.0,79.5227,79.7913,79.4856,79.7913,6296.0
2021-10-07 12:40:00,86.24,86.24,86.04,86.07,9680.0,79.8653,79.8653,79.6801,79.7079,9680.0
2021-10-07 12:50:00,86.04,86.16,85.99,86.14,16544.0,79.6801,79.7913,79.6338,79.7727,16544.0
2021-10-07 13:00:00,86.19,86.24,86.09,86.12,11022.0,79.819,79.8653,79.7264,79.7542,11022.0
2021-10-07 13:10:00,86.12,86.41,86.06,86.41,9422.0,79.7542,80.0228,79.6986,80.0228,9422.0
2021-10-07 13:20:00,86.36,86.54,86.32,86.49,10114.0,79.9765,80.1432,79.9394,80.0969,10114.0
2021-10-07 13:30:00,86.55,86.92,86.49,86.7,22026.0,80.1524,80.4951,80.0969,80.2913,22026.0
2021-10-07 13:40:00,86.7,86.77,86.68,86.75,8740.0,80.2913,80.3562,80.2728,80.3376,8740.0
2021-10-07 13:50:00,86.76,86.87,86.72,86.76,9442.0,80.3469,80.4488,80.3099,80.3469,9442.0
2021-10-07 14:00:00,86.76,86.81,86.71,86.75,12858.0,80.3469,80.3932,80.3006,80.3376,12858.0
2021-10-07 14:10:00,86.75,86.79,86.66,86.66,16862.0,80.3376,80.3747,80.2543,80.2543,16862.0
2021-10-07 14:20:00,86.65,86.73,86.39,86.39,12222.0,80.245,80.3191,80.0043,80.0043,12222.0
2021-10-07 14:30:00,86.39,86.42,86.26,86.26,7886.0,80.0043,80.032,79.8839,79.8839,7886.0
2021-10-07 14:40:00,86.25,86.28,86.09,86.11,7274.0,79.8746,79.9024,79.7264,79.7449,7274.0
2021-10-07 14:50:00,86.12,86.24,86.07,86.2,9950.0,79.7542,79.8653,79.7079,79.8283,9950.0
2021-10-07 15:00:00,86.22,86.36,86.12,86.32,15066.0,79.8468,79.9765,79.7542,79.9394,15066.0
2021-10-07 15:10:00,86.27,86.58,86.26,86.49,17196.0,79.8931,80.1802,79.8839,80.0969,17196.0
2021-10-07 15:20:00,86.48,86.55,86.37,86.37,28326.0,80.0876,80.1524,79.9857,79.9857,28326.0
2021-10-07 15:30:00,86.35,86.55,86.22,86.39,31812.0,79.9672,80.1524,79.8468,80.0043,31812.0
2021-10-07 15:40:00,86.45,86.55,86.17,86.31,35018.0,80.0598,80.1524,79.8005,79.9302,35018.0
2021-10-07 15:50:00,86.28,86.41,86.17,86.27,114190.0,79.9024,80.0228,79.8005,79.8931,114190.0
2021-10-08 09:30:00,86.33,86.96,86.33,86.92,15634.0,79.9487,80.5321,79.9487,80.4951,15634.0
2021-10-08 09:40:00,86.75,86.75,85.92,85.97,6164.0,80.3376,80.3376,79.569,79.6153,6164.0
2021-10-08 09:50:00,86.1,86.32,85.64,86.06,6362.0,79.7357,79.9394,79.3097,79.6986,6362.0
2021-10-08 10:00:00,86.0,86.37,85.9,86.15,13678.0,79.6431,79.9857,79.5505,79.782,13678.0
2021-10-08 10:10:00,86.14,86.17,85.75,85.75,10000.0,79.7727,79.8005,79.4116,79.4116,10000.0
2021-10-08 10:20:00,85.74,85.74,85.19,85.19,27570.0,79.4023,79.4023,78.893,78.893,27570.0
2021-10-08 10:30:00,85.1,85.38,84.83,85.05,43538.0,78.8096,79.0689,78.5596,78.7633,43538.0
2021-10-08 10:40:00,85.05,85.39,84.93,85.31,19598.0,78.7633,79.0782,78.6522,79.0041,19598.0
2021-10-08 10:50:00,85.35,85.57,85.35,85.54,8680.0,79.0411,79.2449,79.0411,79.2171,8680.0
2021-10-08 11:00:00,85.56,85.74,85.47,85.68,7496.0,79.2356,79.4023,79.1523,79.3467,7496.0
2021-10-08 11:10:00,85.71,85.86,85.67,85.77,11624.0,79.3745,79.5134,79.3375,79.4301,11624.0
2021-10-08 11:20:00,85.71,85.71,85.39,85.39,4904.0,79.3745,79.3745,79.0782,79.0782,4904.0
2021-10-08 11:30:00,85.45,85.51,85.39,85.45,4716.0,79.1337,79.1893,79.0782,79.1337,4716.0
2021-10-08 11:40:00,85.46,85.48,85.32,85.33,8078.0,79.143,79.1615,79.0133,79.0226,8078.0
2021-10-08 11:50:00,85.3,85.32,85.11,85.12,5354.0,78.9948,79.0133,78.8189,78.8281,5354.0
2021-10-08 12:00:00,85.14,85.24,85.05,85.17,8874.0,78.8466,78.9393,78.7633,78.8744,8874.0
2021-10-08 12:10:00,85.18,85.26,85.11,85.18,7716.0,78.8837,78.9578,78.8189,78.8837,7716.0
2021-10-08 12:20:00,85.14,85.26,85.08,85.08,3544.0,78.8466,78.9578,78.7911,78.7911,3544.0
2021-10-08 12:30:00,85.12,85.39,85.12,85.35,10922.0,78.8281,79.0782,78.8281,79.0411,10922.0
2021-10-08 12:40:00,85.57,85.58,85.53,85.58,2662.0,79.2449,79.2541,79.2078,79.2541,2662.0
2021-10-08 12:50:00,85.61,85.67,85.57,85.58,4438.0,79.2819,79.3375,79.2449,79.2541,4438.0
2021-10-08 13:00:00,85.6,85.65,85.52,85.52,3142.0,79.2726,79.319,79.1986,79.1986,3142.0
2021-10-08 13:10:00,85.51,85.55,85.39,85.39,4960.0,79.1893,79.2263,79.0782,79.0782,4960.0
2021-10-08 13:20:00,85.41,85.46,85.21,85.24,10600.0,79.0967,79.143,78.9115,78.9393,10600.0
2021-10-08 13:30:00,85.22,85.28,85.17,85.17,5214.0,78.9207,78.9763,78.8744,78.8744,5214.0
2021-10-08 13:40:00,85.17,85.2,85.13,85.2,2920.0,78.8744,78.9022,78.8374,78.9022,2920.0
2021-10-08 13:50:00,85.13,85.22,85.13,85.22,2248.0,78.8374,78.9207,78.8374,78.9207,2248.0
2021-10-08 14:00:00,85.22,85.51,85.22,85.51,8382.0,78.9207,79.1893,78.9207,79.1893,8382.0
2021-10-08 14:10:00,85.49,85.59,85.45,85.53,5248.0,79.1708,79.2634,79.1337,79.2078,5248.0
2021-10-08 14:20:00,85.55,85.81,85.54,85.78,5166.0,79.2263,79.4671,79.2171,79.4393,5166.0
2021-10-08 14:30:00,85.76,85.78,85.56,85.58,15778.0,79.4208,79.4393,79.2356,79.2541,15778.0
2021-10-08 14:40:00,85.59,85.81,85.56,85.77,8078.0,79.2634,79.4671,79.2356,79.4301,8078.0
2021-10-08 14:50:00,85.77,85.84,85.75,85.83,8234.0,79.4301,79.4949,79.4116,79.4856,8234.0
2021-10-08 15:00:00,85.8,85.83,85.7,85.71,7698.0,79.4579,79.4856,79.3653,79.3745,7698.0
2021-10-08 15:10:00,85.71,85.74,85.64,85.67,12614.0,79.3745,79.4023,79.3097,79.3375,12614.0
2021-10-08 15:20:00,85.67,85.76,85.64,85.76,15964.0,79.3375,79.4208,79.3097,79.4208,15964.0
2021-10-08 15:30:00,85.76,86.11,85.72,86.1,57702.0,79.4208,79.7449,79.3838,79.7357,57702.0
2021-10-08 15:40:00,86.13,86.15,85.77,85.8,44238.0,79.7635,79.782,79.4301,79.4579,44238.0
2021-10-08 15:50:00,85.8,85.86,85.48,85.54,118418.0,79.4579,79.5134,79.1615,79.2171,118418.0
2021-10-11 09:30:00,85.49,85.65,84.85,85.0,22152.0,79.1708,79.319,78.5781,78.717,22152.0
2021-10-11 09:40:00,84.88,85.44,84.79,85.29,18846.0,78.6059,79.1245,78.5225,78.9856,18846.0
2021-10-11 09:50:00,85.16,85.55,84.92,85.49,58420.0,78.8652,79.2263,78.6429,79.1708,58420.0
2021-10-11 10:00:00,85.49,85.65,85.29,85.42,23716.0,79.1708,79.319,78.9856,79.106,23716.0
2021-10-11 10:10:00,85.49,85.56,85.39,85.4,8742.0,79.1708,79.2356,79.0782,79.0874,8742.0
2021-10-11 10:20:00,85.44,85.67,85.43,85.66,22218.0,79.1245,79.3375,79.1152,79.3282,22218.0
2021-10-11 10:30:00,85.66,85.89,85.64,85.89,6544.0,79.3282,79.5412,79.3097,79.5412,6544.0
2021-10-11 10:40:00,85.86,85.88,85.46,85.47,10002.0,79.5134,79.5319,79.143,79.1523,10002.0
2021-10-11 10:50:00,85.47,85.5,85.28,85.36,8104.0,79.1523,79.18,78.9763,79.0504,8104.0
2021-10-11 11:00:00,85.39,85.45,85.17,85.36,14352.0,79.0782,79.1337,78.8744,79.0504,14352.0
2021-10-11 11:10:00,85.4,85.63,85.35,85.5,54380.0,79.0874,79.3004,79.0411,79.18,54380.0
2021-10-11 11:20:00,85.52,85.83,85.51,85.8,20426.0,79.1986,79.4856,79.1893,79.4579,20426.0
2021-10-11 11:30:00,85.79,86.27,85.79,86.2,9356.0,79.4486,79.8931,79.4486,79.8283,9356.0
2021-10-11 11:40:00,86.27,86.35,86.23,86.3,3494.0,79.8931,79.9672,79.8561,79.9209,3494.0
2021-10-11 11:50:00,86.27,86.42,86.26,86.37,3604.0,79.8931,80.032,79.8839,79.9857,3604.0
2021-10-11 12:00:00,86.48,86.52,86.26,86.26,10650.0,80.0876,80.1246,79.8839,79.8839,10650.0
2021-10-11 12:10:00,86.23,86.23,85.88,85.88,5802.0,79.8561,79.8561,79.5319,79.5319,5802.0
2021-10-11 12:20:00,85.85,86.11,85.84,86.09,14402.0,79.5042,79.7449,79.4949,79.7264,14402.0
2021-10-11 12:30:00,86.08,86.08,85.91,85.91,5128.0,79.7172,79.7172,79.5597,79.5597,5128.0
2021-10-11 12:40:00,85.91,86.03,85.86,86.01,5382.0,79.5597,79.6709,79.5134,79.6523,5382.0
2021-10-11 12:50:00,85.94,85.97,85.8,85.81,4202.0,79.5875,79.6153,79.4579,79.4671,4202.0
2021-10-11 13:00:00,85.79,85.79,85.56,85.7,5200.0,79.4486,79.4486,79.2356,79.3653,5200.0
2021-10-11 13:10:00,85.73,85.95,85.73,85.91,4988.0,79.393,79.5968,79.393,79.5597,4988.0
2021-10-11 13:20:00,85.86,85.86,85.62,85.71,3200.0,79.5134,79.5134,79.2912,79.3745,3200.0
2021-10-11 13:30:00,85.7,85.85,85.64,85.83,10368.0,79.3653,79.5042,79.3097,79.4856,10368.0
2021-10-11 13:40:00,85.83,86.09,85.83,85.96,18432.0,79.4856,79.7264,79.4856,79.606,18432.0
2021-10-11 13:50:00,85.94,86.04,85.9,85.9,9764.0,79.5875,79.6801,79.5505,79.5505,9764.0
2021-10-11 14:00:00,85.89,86.04,85.89,86.0,5666.0,79.5412,79.6801,79.5412,79.6431,5666.0
2021-10-11 14:10:00,86.02,86.06,85.89,85.91,6930.0,79.6616,79.6986,79.5412,79.5597,6930.0
2021-10-11 14:20:00,85.89,85.89,85.83,85.85,7002.0,79.5412,79.5412,79.4856,79.5042,7002.0
2021-10-11 14:30:00,85.86,85.94,85.83,85.92,6042.0,79.5134,79.5875,79.4856,79.569,6042.0
2021-10-11 14:40:00,85.89,86.07,85.89,86.07,9474.0,79.5412,79.7079,79.5412,79.7079,9474.0
2021-10-11 14:50:00,86.07,86.26,86.03,86.22,8396.0,79.7079,79.8839,79.6709,79.8468,8396.0
2021-10-11 15:00:00,86.19,86.27,86.03,86.06,15396.0,79.819,79.8931,79.6709,79.6986,15396.0
2021-10-11 15:10:00,86.05,86.08,85.92,86.02,14538.0,79.6894,79.7172,79.569,79.6616,14538.0
2021-10-11 15:20:00,85.99,86.04,85.91,85.94,13296.0,79.6338,79.6801,79.5597,79.5875,13296.0
2021-10-11 15:30:00,85.95,86.01,85.71,85.88,35078.0,79.5968,79.6523,79.3745,79.5319,35078.0
2021-10-11 15:40:00,85.86,85.86,85.59,85.61,42278.0,79.5134,79.5134,79.2634,79.2819,42278.0
2021-10-11 15:50:00,85.59,85.82,85.53,85.69,121290.0,79.2634,79.4764,79.2078,79.356,121290.0
2021-10-12 09:30:00,86.4,86.52,85.64,86.52,25136.0,80.0135,80.1246,79.3097,80.1246,25136.0
2021-10-12 09:40:00,86.73,86.78,85.56,85.56,16592.0,80.3191,80.3654,79.2356,79.2356,16592.0
2021-10-12 09:50:00,85.71,86.0,85.64,85.66,23072.0,79.3745,79.6431,79.3097,79.3282,23072.0
2021-10-12 10:00:00,85.43,85.63,85.17,85.38,25648.0,79.1152,79.3004,78.8744,79.0689,25648.0
2021-10-12 10:10:00,85.42,85.53,84.96,85.16,42618.0,79.106,79.2078,78.68,78.8652,42618.0
2021-10-12 10:20:00,85.07,85.33,84.99,85.17,14948.0,78.7818,79.0226,78.7077,78.8744,14948.0
2021-10-12 10:30:00,85.25,85.62,85.14,85.46,23200.0,78.9485,79.2912,78.8466,79.143,23200.0
2021-10-12 10:40:00,85.47,85.53,85.32,85.45,11500.0,79.1523,79.2078,79.0133,79.1337,11500.0
2021-10-12 10:50:00,85.49,85.7,85.29,85.39,19570.0,79.1708,79.3653,78.9856,79.0782,19570.0
2021-10-12 11:00:00,85.51,85.76,85.44,85.58,28570.0,79.1893,79.4208,79.1245,79.2541,28570.0
2021-10-12 11:10:00,85.59,85.65,85.42,85.49,7700.0,79.2634,79.319,79.106,79.1708,7700.0
2021-10-12 11:20:00,85.47,85.68,85.47,85.58,9014.0,79.1523,79.3467,79.1523,79.2541,9014.0
2021-10-12 11:30:00,85.57,85.73,85.57,85.69,9628.0,79.2449,79.393,79.2449,79.356,9628.0
2021-10-12 11:40:00,85.57,85.79,85.53,85.79,20282.0,79.2449,79.4486,79.2078,79.4486,20282.0
2021-10-12 11:50:00,85.85,86.25,85.83,86.25,13602.0,79.5042,79.8746,79.4856,79.8746,13602.0
2021-10-12 12:00:00,86.36,86.64,86.36,86.6,17386.0,79.9765,80.2358,79.9765,80.1987,17386.0
2021-10-12 12:10:00,86.65,86.66,86.48,86.48,9028.0,80.245,80.2543,80.0876,80.0876,9028.0
2021-10-12 12:20:00,86.43,86.5,86.33,86.35,8606.0,80.0413,80.1061,79.9487,79.9672,8606.0
2021-10-12 12:30:00,86.35,86.38,86.15,86.22,7380.0,79.9672,79.995,79.782,79.8468,7380.0
2021-10-12 12:40:00,86.26,86.5,86.26,86.5,8300.0,79.8839,80.1061,79.8839,80.1061,8300.0
2021-10-12 12:50:00,86.46,86.63,86.41,86.48,10884.0,80.0691,80.2265,80.0228,80.0876,10884.0
2021-10-12 13:00:00,86.47,86.56,86.42,86.46,7822.0,80.0783,80.1617,80.032,80.0691,7822.0
2021-10-12 13:10:00,86.49,86.67,86.45,86.67,8618.0,80.0969,80.2636,80.0598,80.2636,8618.0
2021-10-12 13:20:00,86.65,86.7,86.6,86.66,7976.0,80.245,80.2913,80.1987,80.2543,7976.0
2021-10-12 13:30:00,86.62,86.86,86.62,86.83,12972.0,80.2173,80.4395,80.2173,80.4117,12972.0
2021-10-12 13:40:00,86.87,86.95,86.81,86.81,7556.0,80.4488,80.5229,80.3932,80.3932,7556.0
2021-10-12 13:50:00,86.82,86.87,86.58,86.69,14270.0,80.4025,80.4488,80.1802,80.2821,14270.0
2021-10-12 14:00:00,86.68,86.82,86.67,86.73,21032.0,80.2728,80.4025,80.2636,80.3191,21032.0
2021-10-12 14:10:00,86.72,86.86,86.69,86.86,5458.0,80.3099,80.4395,80.2821,80.4395,5458.0
2021-10-12 14:20:00,86.81,86.88,86.79,86.82,10446.0,80.3932,80.458,80.3747,80.4025,10446.0
2021-10-12 14:30:00,86.84,86.84,86.71,86.71,8642.0,80.421,80.421,80.3006,80.3006,8642.0
2021-10-12 14:40:00,86.71,86.76,86.69,86.69,6068.0,80.3006,80.3469,80.2821,80.2821,6068.0
2021-10-12 14:50:00,86.67,86.67,86.48,86.54,11150.0,80.2636,80.2636,80.0876,80.1432,11150.0
2021-10-12 15:00:00,86.47,86.53,86.31,86.36,15148.0,80.0783,80.1339,79.9302,79.9765,15148.0
2021-10-12 15:10:00,86.37,86.44,86.22,86.44,14928.0,79.9857,80.0506,79.8468,80.0506,14928.0
2021-10-12 15:20:00,86.39,86.39,86.28,86.39,13070.0,80.0043,80.0043,79.9024,80.0043,13070.0
2021-10-12 15:30:00,86.39,86.61,86.39,86.52,21404.0,80.0043,80.208,80.0043,80.1246,21404.0
2021-10-12 15:40:00,86.5,86.5,86.26,86.27,34470.0,80.1061,80.1061,79.8839,79.8931,34470.0
2021-10-12 15:50:00,86.29,86.49,86.06,86.48,242694.0,79.9116,80.0969,79.6986,80.0876,242694.0
2021-10-13 09:30:00,86.58,86.8,86.04,86.63,25622.0,80.1802,80.3839,79.6801,80.2265,25622.0
2021-10-13 09:40:00,86.74,87.0,86.45,86.45,45848.0,80.3284,80.5692,80.0598,80.0598,45848.0
2021-10-13 09:50:00,86.41,86.9,86.31,86.34,46840.0,80.0228,80.4766,79.9302,79.9579,46840.0
2021-10-13 10:00:00,86.27,86.27,85.82,86.14,19174.0,79.8931,79.8931,79.4764,79.7727,19174.0
2021-10-13 10:10:00,86.08,86.23,85.64,85.75,49498.0,79.7172,79.8561,79.3097,79.4116,49498.0
2021-10-13 10:20:00,85.7,85.74,85.38,85.47,50198.0,79.3653,79.4023,79.0689,79.1523,50198.0
2021-10-13 10:30:00,85.44,85.93,85.42,85.91,43878.0,79.1245,79.5783,79.106,79.5597,43878.0
2021-10-13 10:40:00,85.89,86.14,85.86,86.05,24736.0,79.5412,79.7727,79.5134,79.6894,24736.0
2021-10-13 10:50:00,86.11,86.14,85.46,85.48,27526.0,79.7449,79.7727,79.143,79.1615,27526.0
2021-10-13 11:00:00,85.47,85.77,85.47,85.77,42940.0,79.1523,79.4301,79.1523,79.4301,42940.0
2021-10-13 11:10:00,85.75,86.17,85.75,86.02,33108.0,79.4116,79.8005,79.4116,79.6616,33108.0
2021-10-13 11:20:00,86.07,86.14,85.91,86.02,27140.0,79.7079,79.7727,79.5597,79.6616,27140.0
2021-10-13 11:30:00,86.06,86.06,85.79,85.87,13832.0,79.6986,79.6986,79.4486,79.5227,13832.0
2021-10-13 11:40:00,85.91,86.2,85.85,86.2,29606.0,79.5597,79.8283,79.5042,79.8283,29606.0
2021-10-13 11:50:00,86.15,86.25,86.03,86.06,31684.0,79.782,79.8746,79.6709,79.6986,31684.0
2021-10-13 12:00:00,86.1,86.25,86.05,86.08,36830.0,79.7357,79.8746,79.6894,79.7172,36830.0
2021-10-13 12:10:00,86.11,86.14,86.05,86.13,12742.0,79.7449,79.7727,79.6894,79.7635,12742.0
2021-10-13 12:20:00,86.13,86.17,86.05,86.11,20324.0,79.7635,79.8005,79.6894,79.7449,20324.0
2021-10-13 12:30:00,86.1,86.56,86.04,86.56,16370.0,79.7357,80.1617,79.6801,80.1617,16370.0
2021-10-13 12:40:00,86.63,86.97,86.43,86.49,36478.0,80.2265,80.5414,80.0413,80.0969,36478.0
2021-10-13 12:50:00,86.49,86.67,86.42,86.66,43314.0,80.0969,80.2636,80.032,80.2543,43314.0
2021-10-13 13:00:00,86.7,86.84,86.64,86.76,18696.0,80.2913,80.421,80.2358,80.3469,18696.0
2021-10-13 13:10:00,86.79,87.2,86.79,86.8,47906.0,80.3747,80.7544,80.3747,80.3839,47906.0
2021-10-13 13:20:00,86.8,86.86,86.7,86.71,10954.0,80.3839,80.4395,80.2913,80.3006,10954.0
2021-10-13 13:30:00,86.75,87.01,86.75,86.89,13898.0,80.3376,80.5784,80.3376,80.4673,13898.0
2021-10-13 13:40:00,86.83,86.89,86.66,86.66,20072.0,80.4117,80.4673,80.2543,80.2543,20072.0
2021-10-13 13:50:00,86.71,86.8,86.64,86.76,10954.0,80.3006,80.3839,80.2358,80.3469,10954.0
2021-10-13 14:00:00,86.77,86.86,86.49,86.77,32506.0,80.3562,80.4395,80.0969,80.3562,32506.0
2021-10-13 14:10:00,86.69,86.85,86.53,86.72,31390.0,80.2821,80.4302,80.1339,80.3099,31390.0
2021-10-13 14:20:00,86.74,86.78,86.54,86.59,15554.0,80.3284,80.3654,80.1432,80.1895,15554.0
2021-10-13 14:30:00,86.57,86.67,86.36,86.41,14526.0,80.1709,80.2636,79.9765,80.0228,14526.0
2021-10-13 14:40:00,86.48,86.51,86.2,86.2,14944.0,80.0876,80.1154,79.8283,79.8283,14944.0
2021-10-13 14:50:00,86.17,86.27,86.1,86.27,12090.0,79.8005,79.8931,79.7357,79.8931,12090.0
2021-10-13 15:00:00,86.28,86.52,86.26,86.51,14438.0,79.9024,80.1246,79.8839,80.1154,14438.0
2021-10-13 15:10:00,86.55,86.58,86.41,86.58,11212.0,80.1524,80.1802,80.0228,80.1802,11212.0
2021-10-13 15:20:00,86.61,86.63,86.44,86.53,17048.0,80.208,80.2265,80.0506,80.1339,17048.0
2021-10-13 15:30:00,86.55,86.96,86.55,86.67,44576.0,80.1524,80.5321,80.1524,80.2636,44576.0
2021-10-13 15:40:00,86.67,86.8,86.47,86.72,41474.0,80.2636,80.3839,80.0783,80.3099,41474.0
2021-10-13 15:50:00,86.7,87.04,86.67,86.94,166344.0,80.2913,80.6062,80.2636,80.5136,166344.0
2021-10-14 09:30:00,87.5,87.85,87.31,87.33,31014.0,81.0322,81.3563,80.8562,80.8748,31014.0
2021-10-14 09:40:00,87.67,87.73,87.31,87.53,16788.0,81.1896,81.2452,80.8562,81.06,16788.0
2021-10-14 09:50:00,87.59,87.7,87.39,87.51,30624.0,81.1156,81.2174,80.9303,81.0415,30624.0
2021-10-14 10:00:00,87.58,87.69,87.38,87.44,19718.0,81.1063,81.2082,80.9211,80.9766,19718.0
2021-10-14 10:10:00,87.49,87.51,87.06,87.1,19290.0,81.0229,81.0415,80.6247,80.6618,19290.0
2021-10-14 10:20:00,87.06,87.3,86.92,87.14,21248.0,80.6247,80.847,80.4951,80.6988,21248.0
2021-10-14 10:30:00,87.22,87.67,87.21,87.65,26936.0,80.7729,81.1896,80.7636,81.1711,26936.0
2021-10-14 10:40:00,87.68,87.94,87.62,87.89,25680.0,81.1989,81.4397,81.1433,81.3934,25680.0
2021-10-14 10:50:00,87.96,88.06,87.86,87.96,21022.0,81.4582,81.5508,81.3656,81.4582,21022.0
2021-10-14 11:00:00,87.92,87.92,87.59,87.6,24586.0,81.4212,81.4212,81.1156,81.1248,24586.0
2021-10-14 11:10:00,87.59,87.87,87.48,87.81,34112.0,81.1156,81.3749,81.0137,81.3193,34112.0
2021-10-14 11:20:00,87.81,88.07,87.79,88.07,6398.0,81.3193,81.5601,81.3008,81.5601,6398.0
2021-10-14 11:30:00,88.07,88.35,88.04,88.3,6972.0,81.5601,81.8194,81.5323,81.7731,6972.0
2021-10-14 11:40:00,88.33,88.39,88.2,88.39,7716.0,81.8009,81.8564,81.6805,81.8564,7716.0
2021-10-14 11:50:00,88.39,88.61,88.34,88.38,15750.0,81.8564,82.0602,81.8101,81.8472,15750.0
2021-10-14 12:00:00,88.36,88.38,88.2,88.21,6594.0,81.8286,81.8472,81.6805,81.6897,6594.0
2021-10-14 12:10:00,88.24,88.42,88.17,88.23,9832.0,81.7175,81.8842,81.6527,81.7082,9832.0
2021-10-14 12:20:00,88.23,88.39,88.19,88.39,13646.0,81.7082,81.8564,81.6712,81.8564,13646.0
2021-10-14 12:30:00,88.39,88.5,88.36,88.5,6776.0,81.8564,81.9583,81.8286,81.9583,6776.0
2021-10-14 12:40:00,88.53,88.58,88.5,88.56,6830.0,81.9861,82.0324,81.9583,82.0139,6830.0
2021-10-14 12:50:00,88.53,88.8,88.47,88.78,24558.0,81.9861,82.2361,81.9305,82.2176,24558.0
2021-10-14 13:00:00,88.77,88.79,88.42,88.44,121162.0,82.2083,82.2268,81.8842,81.9027,121162.0
2021-10-14 13:10:00,88.44,88.85,88.43,88.79,30990.0,81.9027,82.2824,81.8935,82.2268,30990.0
2021-10-14 13:20:00,88.72,88.84,88.66,88.8,23988.0,82.162,82.2732,82.1065,82.2361,23988.0
2021-10-14 13:30:00,88.85,88.95,88.81,88.95,7336.0,82.2824,82.375,82.2454,82.375,7336.0
2021-10-14 13:40:00,88.95,89.09,88.89,89.07,29022.0,82.375,82.5047,82.3195,82.4862,29022.0
2021-10-14 13:50:00,89.03,89.29,89.02,89.26,18892.0,82.4491,82.6899,82.4398,82.6621,18892.0
2021-10-14 14:00:00,89.21,89.54,89.17,89.53,17656.0,82.6158,82.9214,82.5788,82.9122,17656.0
2021-10-14 14:10:00,89.55,89.59,89.39,89.59,19292.0,82.9307,82.9677,82.7825,82.9677,19292.0
2021-10-14 14:20:00,89.61,89.91,89.58,89.86,36684.0,82.9862,83.2641,82.9585,83.2178,36684.0
2021-10-14 14:30:00,89.87,90.07,89.86,89.99,28956.0,83.227,83.4122,83.2178,83.3381,28956.0
2021-10-14 14:40:00,90.0,90.06,89.85,89.99,21872.0,83.3474,83.403,83.2085,83.3381,21872.0
2021-10-14 14:50:00,90.05,90.14,89.99,90.09,22670.0,83.3937,83.4771,83.3381,83.4308,22670.0
2021-10-14 15:00:00,90.08,90.08,89.53,89.56,63856.0,83.4215,83.4215,82.9122,82.9399,63856.0
2021-10-14 15:10:00,89.6,89.8,89.48,89.48,30920.0,82.977,83.1622,82.8658,82.8658,30920.0
2021-10-14 15:20:00,89.48,89.53,89.33,89.39,25740.0,82.8658,82.9122,82.7269,82.7825,25740.0
2021-10-14 15:30:00,89.36,89.53,89.29,89.5,27700.0,82.7547,82.9122,82.6899,82.8844,27700.0
2021-10-14 15:40:00,89.47,89.54,89.33,89.36,31042.0,82.8566,82.9214,82.7269,82.7547,31042.0
2021-10-14 15:50:00,89.33,89.6,89.23,89.4,147860.0,82.7269,82.977,82.6343,82.7918,147860.0
2021-10-15 09:30:00,90.0,90.01,89.46,89.46,16912.0,83.3474,83.3567,82.8473,82.8473,16912.0
2021-10-15 09:40:00,89.67,89.89,89.45,89.89,9060.0,83.0418,83.2455,82.8381,83.2455,9060.0
2021-10-15 09:50:00,89.94,90.27,89.83,89.87,31162.0,83.2918,83.5975,83.19,83.227,31162.0
2021-10-15 10:00:00,89.98,90.49,89.88,90.42,19278.0,83.3289,83.8012,83.2363,83.7364,19278.0
2021-10-15 10:10:00,90.41,90.41,90.03,90.21,27562.0,83.7271,83.7271,83.3752,83.5419,27562.0
2021-10-15 10:20:00,90.2,90.3,89.69,89.69,30686.0,83.5326,83.6252,83.0603,83.0603,30686.0
2021-10-15 10:30:00,89.75,90.23,89.69,90.23,11182.0,83.1159,83.5604,83.0603,83.5604,11182.0
2021-10-15 10:40:00,90.28,90.3,90.17,90.26,20050.0,83.6067,83.6252,83.5048,83.5882,20050.0
2021-10-15 10:50:00,90.28,90.5,90.27,90.5,19632.0,83.6067,83.8105,83.5975,83.8105,19632.0
2021-10-15 11:00:00,90.5,90.71,90.46,90.61,10934.0,83.8105,84.0049,83.7734,83.9123,10934.0
2021-10-15 11:10:00,90.61,90.72,90.51,90.63,11886.0,83.9123,84.0142,83.8197,83.9308,11886.0
2021-10-15 11:20:00,90.66,90.86,90.66,90.79,11346.0,83.9586,84.1438,83.9586,84.079,11346.0
2021-10-15 11:30:00,90.77,90.78,90.55,90.69,11472.0,84.0605,84.0698,83.8568,83.9864,11472.0
2021-10-15 11:40:00,90.65,90.68,90.64,90.67,5362.0,83.9494,83.9771,83.9401,83.9679,5362.0
2021-10-15 11:50:00,90.66,90.69,90.56,90.68,12086.0,83.9586,83.9864,83.866,83.9771,12086.0
2021-10-15 12:00:00,90.67,90.81,90.67,90.81,9140.0,83.9679,84.0975,83.9679,84.0975,9140.0
2021-10-15 12:10:00,90.83,90.83,90.74,90.77,9228.0,84.1161,84.1161,84.0327,84.0605,9228.0
2021-10-15 12:20:00,90.77,90.8,90.54,90.76,8422.0,84.0605,84.0883,83.8475,84.0512,8422.0
2021-10-15 12:30:00,90.85,90.87,90.65,90.67,8348.0,84.1346,84.1531,83.9494,83.9679,8348.0
2021-10-15 12:40:00,90.66,90.84,90.64,90.77,7952.0,83.9586,84.1253,83.9401,84.0605,7952.0
2021-10-15 12:50:00,90.78,90.8,90.72,90.75,11748.0,84.0698,84.0883,84.0142,84.042,11748.0
2021-10-15 13:00:00,90.73,90.79,90.66,90.74,8174.0,84.0234,84.079,83.9586,84.0327,8174.0
2021-10-15 13:10:00,90.76,90.81,90.67,90.67,3810.0,84.0512,84.0975,83.9679,83.9679,3810.0
2021-10-15 13:20:00,90.67,90.79,90.64,90.64,7016.0,83.9679,84.079,83.9401,83.9401,7016.0
2021-10-15 13:30:00,90.69,90.74,90.68,90.68,10320.0,83.9864,84.0327,83.9771,83.9771,10320.0
2021-10-15 13:40:00,90.67,90.98,90.66,90.98,5716.0,83.9679,84.255,83.9586,84.255,5716.0
2021-10-15 13:50:00,90.94,91.08,90.93,91.01,4800.0,84.2179,84.3476,84.2087,84.2828,4800.0
2021-10-15 14:00:00,91.0,91.13,90.98,91.13,7828.0,84.2735,84.3939,84.255,84.3939,7828.0
2021-10-15 14:10:00,91.14,91.16,90.99,90.99,12542.0,84.4031,84.4217,84.2642,84.2642,12542.0
2021-10-15 14:20:00,90.98,91.08,90.97,91.03,13908.0,84.255,84.3476,84.2457,84.3013,13908.0
2021-10-15 14:30:00,91.0,91.08,90.98,91.02,18938.0,84.2735,84.3476,84.255,84.292,18938.0
2021-10-15 14:40:00,91.03,91.03,90.86,91.01,14400.0,84.3013,84.3013,84.1438,84.2828,14400.0
2021-10-15 14:50:00,90.99,91.06,90.85,91.06,19124.0,84.2642,84.3291,84.1346,84.3291,19124.0
2021-10-15 15:00:00,91.06,91.08,90.71,90.71,19542.0,84.3291,84.3476,84.0049,84.0049,19542.0
2021-10-15 15:10:00,90.75,90.95,90.74,90.91,23220.0,84.042,84.2272,84.0327,84.1901,23220.0
2021-10-15 15:20:00,90.94,91.09,90.91,91.08,16862.0,84.2179,84.3568,84.1901,84.3476,16862.0
2021-10-15 15:30:00,91.07,91.21,90.95,90.96,47112.0,84.3383,84.468,84.2272,84.2364,47112.0
2021-10-15 15:40:00,90.97,91.19,90.96,91.15,37170.0,84.2457,84.4494,84.2364,84.4124,37170.0
2021-10-15 15:50:00,91.15,91.22,91.02,91.16,161672.0,84.4124,84.4772,84.292,84.4217,161672.0
2021-10-18 09:30:00,91.02,91.31,90.86,91.0,76668.0,84.292,84.5606,84.1438,84.2735,76668.0
2021-10-18 09:40:00,90.9,91.32,90.79,91.21,27824.0,84.1809,84.5698,84.079,84.468,27824.0
2021-10-18 09:50:00,91.15,91.15,90.56,90.6,21596.0,84.4124,84.4124,83.866,83.9031,21596.0
2021-10-18 10:00:00,90.69,91.14,90.6,91.02,66376.0,83.9864,84.4031,83.9031,84.292,66376.0
2021-10-18 10:10:00,91.01,91.37,90.97,91.3,45630.0,84.2828,84.6161,84.2457,84.5513,45630.0
2021-10-18 10:20:00,91.44,91.73,91.42,91.55,17640.0,84.681,84.9495,84.6624,84.7828,17640.0
2021-10-18 10:30:00,91.58,91.63,91.42,91.55,11000.0,84.8106,84.8569,84.6624,84.7828,11000.0
2021-10-18 10:40:00,91.51,91.82,91.48,91.62,35142.0,84.7458,85.0329,84.718,84.8477,35142.0
2021-10-18 10:50:00,91.65,91.81,91.55,91.79,34572.0,84.8754,85.0236,84.7828,85.0051,34572.0
2021-10-18 11:00:00,91.77,92.19,91.77,92.19,18586.0,84.9866,85.3755,84.9866,85.3755,18586.0
2021-10-18 11:10:00,92.15,92.2,91.98,92.04,15116.0,85.3385,85.3848,85.1811,85.2366,15116.0
2021-10-18 11:20:00,92.1,92.12,91.88,91.92,16518.0,85.2922,85.3107,85.0884,85.1255,16518.0
2021-10-18 11:30:00,91.92,92.15,91.92,92.13,9904.0,85.1255,85.3385,85.1255,85.32,9904.0
2021-10-18 11:40:00,92.14,92.3,92.14,92.19,6792.0,85.3292,85.4774,85.3292,85.3755,6792.0
2021-10-18 11:50:00,92.22,92.69,92.22,92.47,29712.0,85.4033,85.8386,85.4033,85.6348,29712.0
2021-10-18 12:00:00,92.41,92.54,92.31,92.34,14608.0,85.5793,85.6997,85.4867,85.5144,14608.0
2021-10-18 12:10:00,92.31,92.33,92.13,92.26,12172.0,85.4867,85.5052,85.32,85.4404,12172.0
2021-10-18 12:20:00,92.26,92.26,92.02,92.14,12650.0,85.4404,85.4404,85.2181,85.3292,12650.0
2021-10-18 12:30:00,92.14,92.55,92.1,92.55,30046.0,85.3292,85.7089,85.2922,85.7089,30046.0
2021-10-18 12:40:00,92.55,92.64,92.44,92.47,18934.0,85.7089,85.7923,85.6071,85.6348,18934.0
2021-10-18 12:50:00,92.49,92.56,92.33,92.5,16426.0,85.6534,85.7182,85.5052,85.6626,16426.0
2021-10-18 13:00:00,92.5,92.71,92.47,92.62,18780.0,85.6626,85.8571,85.6348,85.7737,18780.0
2021-10-18 13:10:00,92.66,92.69,92.53,92.61,14184.0,85.8108,85.8386,85.6904,85.7645,14184.0
2021-10-18 13:20:00,92.61,92.65,92.51,92.6,11368.0,85.7645,85.8015,85.6719,85.7552,11368.0
2021-10-18 13:30:00,92.56,92.6,92.31,92.39,28504.0,85.7182,85.7552,85.4867,85.5607,28504.0
2021-10-18 13:40:00,92.38,92.64,92.37,92.53,14490.0,85.5515,85.7923,85.5422,85.6904,14490.0
2021-10-18 13:50:00,92.54,92.58,92.36,92.39,23188.0,85.6997,85.7367,85.533,85.5607,23188.0
2021-10-18 14:00:00,92.43,92.51,92.36,92.45,25570.0,85.5978,85.6719,85.533,85.6163,25570.0
2021-10-18 14:10:00,92.41,92.5,92.36,92.47,11592.0,85.5793,85.6626,85.533,85.6348,11592.0
2021-10-18 14:20:00,92.45,92.75,92.41,92.73,24456.0,85.6163,85.8941,85.5793,85.8756,24456.0
2021-10-18 14:30:00,92.69,92.72,92.55,92.6,19076.0,85.8386,85.8664,85.7089,85.7552,19076.0
2021-10-18 14:40:00,92.67,92.82,92.64,92.82,19748.0,85.82,85.959,85.7923,85.959,19748.0
2021-10-18 14:50:00,92.83,92.94,92.7,92.71,21110.0,85.9682,86.0701,85.8478,85.8571,21110.0
2021-10-18 15:00:00,92.7,92.73,92.61,92.73,16686.0,85.8478,85.8756,85.7645,85.8756,16686.0
2021-10-18 15:10:00,92.72,92.75,92.39,92.54,23162.0,85.8664,85.8941,85.5607,85.6997,23162.0
2021-10-18 15:20:00,92.54,92.61,92.42,92.57,25784.0,85.6997,85.7645,85.5885,85.7274,25784.0
2021-10-18 15:30:00,92.58,92.73,92.55,92.59,49130.0,85.7367,85.8756,85.7089,85.746,49130.0
2021-10-18 15:40:00,92.6,92.74,92.53,92.65,50290.0,85.7552,85.8849,85.6904,85.8015,50290.0
2021-10-18 15:50:00,92.62,92.86,92.57,92.84,209754.0,85.7737,85.996,85.7274,85.9775,209754.0
2021-10-19 09:30:00,93.61,93.86,93.08,93.34,25392.0,86.6906,86.9221,86.1997,86.4405,25392.0
2021-10-19 09:40:00,93.52,93.56,93.28,93.3,9326.0,86.6072,86.6443,86.385,86.4035,9326.0
2021-10-19 09:50:00,93.25,93.3,92.91,93.03,20900.0,86.3572,86.4035,86.0423,86.1534,20900.0
2021-10-19 10:00:00,93.08,93.25,92.82,92.82,10400.0,86.1997,86.3572,85.959,85.959,10400.0
2021-10-19 10:10:00,93.03,93.03,92.59,92.62,15538.0,86.1534,86.1534,85.746,85.7737,15538.0
2021-10-19 10:20:00,92.67,92.72,92.49,92.69,5044.0,85.82,85.8664,85.6534,85.8386,5044.0
2021-10-19 10:30:00,92.67,92.76,92.49,92.51,14676.0,85.82,85.9034,85.6534,85.6719,14676.0
2021-10-19 10:40:00,92.61,92.61,92.27,92.39,19844.0,85.7645,85.7645,85.4496,85.5607,19844.0
2021-10-19 10:50:00,92.37,92.61,92.34,92.56,10986.0,85.5422,85.7645,85.5144,85.7182,10986.0
2021-10-19 11:00:00,92.64,92.79,92.56,92.77,12970.0,85.7923,85.9312,85.7182,85.9127,12970.0
2021-10-19 11:10:00,92.85,93.01,92.85,92.88,24318.0,85.9867,86.1349,85.9867,86.0145,24318.0
2021-10-19 11:20:00,92.88,93.05,92.88,93.01,5640.0,86.0145,86.172,86.0145,86.1349,5640.0
2021-10-19 11:30:00,93.06,93.12,92.92,93.12,14564.0,86.1812,86.2368,86.0516,86.2368,14564.0
2021-10-19 11:40:00,93.23,93.33,93.08,93.33,15194.0,86.3387,86.4313,86.1997,86.4313,15194.0
2021-10-19 11:50:00,93.39,93.39,93.26,93.38,12664.0,86.4868,86.4868,86.3664,86.4776,12664.0
2021-10-19 12:00:00,93.39,93.72,93.39,93.66,19208.0,86.4868,86.7924,86.4868,86.7369,19208.0
2021-10-19 12:10:00,93.7,93.79,93.66,93.79,35524.0,86.7739,86.8573,86.7369,86.8573,35524.0
2021-10-19 12:20:00,93.79,93.93,93.74,93.93,23720.0,86.8573,86.9869,86.811,86.9869,23720.0
2021-10-19 12:30:00,93.94,94.09,93.94,94.06,11664.0,86.9962,87.1351,86.9962,87.1073,11664.0
2021-10-19 12:40:00,94.12,94.16,93.97,94.08,13852.0,87.1629,87.1999,87.024,87.1258,13852.0
2021-10-19 12:50:00,94.03,94.11,93.94,93.96,27768.0,87.0795,87.1536,86.9962,87.0147,27768.0
2021-10-19 13:00:00,93.97,94.06,93.84,93.84,16978.0,87.024,87.1073,86.9036,86.9036,16978.0
2021-10-19 13:10:00,93.84,93.88,93.66,93.73,29272.0,86.9036,86.9406,86.7369,86.8017,29272.0
2021-10-19 13:20:00,93.73,93.73,93.58,93.64,8714.0,86.8017,86.8017,86.6628,86.7183,8714.0
2021-10-19 13:30:00,93.66,93.8,93.63,93.76,16528.0,86.7369,86.8665,86.7091,86.8295,16528.0
2021-10-19 13:40:00,93.77,93.81,93.67,93.73,19360.0,86.8387,86.8758,86.7461,86.8017,19360.0
2021-10-19 13:50:00,93.75,93.78,93.46,93.47,17982.0,86.8202,86.848,86.5517,86.5609,17982.0
2021-10-19 14:00:00,93.47,93.52,93.35,93.36,11130.0,86.5609,86.6072,86.4498,86.459,11130.0
2021-10-19 14:10:00,93.33,93.33,93.09,93.09,6468.0,86.4313,86.4313,86.209,86.209,6468.0
2021-10-19 14:20:00,93.11,93.11,92.91,92.97,12602.0,86.2275,86.2275,86.0423,86.0979,12602.0
2021-10-19 14:30:00,93.01,93.06,92.79,92.86,32026.0,86.1349,86.1812,85.9312,85.996,32026.0
2021-10-19 14:40:00,92.92,92.92,92.66,92.66,17818.0,86.0516,86.0516,85.8108,85.8108,17818.0
2021-10-19 14:50:00,92.67,92.73,92.58,92.66,9052.0,85.82,85.8756,85.7367,85.8108,9052.0
2021-10-19 15:00:00,92.68,92.88,92.64,92.8,29020.0,85.8293,86.0145,85.7923,85.9404,29020.0
2021-10-19 15:10:00,92.82,92.92,92.79,92.81,18154.0,85.959,86.0516,85.9312,85.9497,18154.0
2021-10-19 15:20:00,92.81,92.91,92.69,92.77,22302.0,85.9497,86.0423,85.8386,85.9127,22302.0
2021-10-19 15:30:00,92.8,92.84,92.63,92.76,47136.0,85.9404,85.9775,85.783,85.9034,47136.0
2021-10-19 15:40:00,92.77,92.77,92.55,92.6,37358.0,85.9127,85.9127,85.7089,85.7552,37358.0
2021-10-19 15:50:00,92.59,92.81,92.56,92.7,124706.0,85.746,85.9497,85.7182,85.8478,124706.0
2021-10-20 09:30:00,93.06,93.49,93.06,93.35,15878.0,86.1812,86.5794,86.1812,86.4498,15878.0
2021-10-20 09:40:00,93.16,94.02,93.07,93.54,15232.0,86.2738,87.0703,86.1905,86.6257,15232.0
2021-10-20 09:50:00,93.58,93.58,93.3,93.3,10264.0,86.6628,86.6628,86.4035,86.4035,10264.0
2021-10-20 10:00:00,93.26,93.86,93.26,93.83,24234.0,86.3664,86.9221,86.3664,86.8943,24234.0
2021-10-20 10:10:00,93.89,93.89,93.57,93.64,18728.0,86.9499,86.9499,86.6535,86.7183,18728.0
2021-10-20 10:20:00,93.5,93.85,93.43,93.81,13814.0,86.5887,86.9128,86.5239,86.8758,13814.0
2021-10-20 10:30:00,93.89,94.43,93.89,94.41,13698.0,86.9499,87.45,86.9499,87.4314,13698.0
2021-10-20 10:40:00,94.36,94.78,94.28,94.38,18126.0,87.3851,87.7741,87.311,87.4036,18126.0
2021-10-20 10:50:00,94.42,94.42,94.14,94.14,19576.0,87.4407,87.4407,87.1814,87.1814,19576.0
2021-10-20 11:00:00,94.1,94.18,93.85,94.07,33274.0,87.1443,87.2184,86.9128,87.1166,33274.0
2021-10-20 11:10:00,94.1,94.13,93.98,94.01,16162.0,87.1443,87.1721,87.0332,87.061,16162.0
2021-10-20 11:20:00,94.05,94.07,93.78,93.99,43152.0,87.098,87.1166,86.848,87.0425,43152.0
2021-10-20 11:30:00,94.0,94.19,93.93,94.19,9230.0,87.0517,87.2277,86.9869,87.2277,9230.0
2021-10-20 11:40:00,94.15,94.28,94.14,94.19,5402.0,87.1907,87.311,87.1814,87.2277,5402.0
2021-10-20 11:50:00,94.24,94.67,94.24,94.5,24060.0,87.274,87.6722,87.274,87.5148,24060.0
2021-10-20 12:00:00,94.54,94.62,94.53,94.59,7150.0,87.5518,87.6259,87.5426,87.5981,7150.0
2021-10-20 12:10:00,94.55,94.57,94.37,94.37,13992.0,87.5611,87.5796,87.3944,87.3944,13992.0
2021-10-20 12:20:00,94.33,94.62,94.25,94.54,19652.0,87.3573,87.6259,87.2833,87.5518,19652.0
2021-10-20 12:30:00,94.6,94.64,94.54,94.57,10298.0,87.6074,87.6444,87.5518,87.5796,10298.0
2021-10-20 12:40:00,94.58,94.61,94.35,94.43,21762.0,87.5889,87.6166,87.3759,87.45,21762.0
2021-10-20 12:50:00,94.39,94.47,94.36,94.42,5418.0,87.4129,87.487,87.3851,87.4407,5418.0
2021-10-20 13:00:00,94.29,94.35,94.11,94.17,13308.0,87.3203,87.3759,87.1536,87.2092,13308.0
2021-10-20 13:10:00,94.2,94.22,93.93,94.0,14666.0,87.237,87.2555,86.9869,87.0517,14666.0
2021-10-20 13:20:00,93.77,94.01,93.69,94.01,9076.0,86.8387,87.061,86.7647,87.061,9076.0
2021-10-20 13:30:00,93.95,94.0,93.74,93.74,6780.0,87.0054,87.0517,86.811,86.811,6780.0
2021-10-20 13:40:00,93.64,93.69,93.55,93.56,11922.0,86.7183,86.7647,86.635,86.6443,11922.0
2021-10-20 13:50:00,93.63,93.63,93.52,93.57,6474.0,86.7091,86.7091,86.6072,86.6535,6474.0
2021-10-20 14:00:00,93.58,93.68,93.58,93.68,4846.0,86.6628,86.7554,86.6628,86.7554,4846.0
2021-10-20 14:10:00,93.67,93.67,93.52,93.64,9830.0,86.7461,86.7461,86.6072,86.7183,9830.0
2021-10-20 14:20:00,93.69,94.14,93.64,94.11,18072.0,86.7647,87.1814,86.7183,87.1536,18072.0
2021-10-20 14:30:00,94.1,94.1,93.97,94.01,8758.0,87.1443,87.1443,87.024,87.061,8758.0
2021-10-20 14:40:00,93.98,94.04,93.91,93.94,16050.0,87.0332,87.0888,86.9684,86.9962,16050.0
2021-10-20 14:50:00,93.92,94.06,93.86,94.06,13712.0,86.9777,87.1073,86.9221,87.1073,13712.0
2021-10-20 15:00:00,93.98,94.0,93.76,93.97,9822.0,87.0332,87.0517,86.8295,87.024,9822.0
2021-10-20 15:10:00,94.0,94.01,93.83,93.98,66964.0,87.0517,87.061,86.8943,87.0332,66964.0
2021-10-20 15:20:00,94.01,94.01,93.48,93.55,33516.0,87.061,87.061,86.5702,86.635,33516.0
2021-10-20 15:30:00,93.57,93.64,93.5,93.52,21294.0,86.6535,86.7183,86.5887,86.6072,21294.0
2021-10-20 15:40:00,93.56,93.69,93.55,93.61,24934.0,86.6443,86.7647,86.635,86.6906,24934.0
2021-10-20 15:50:00,93.6,93.67,93.47,93.56,104608.0,86.6813,86.7461,86.5609,86.6443,104608.0
2021-10-21 09:30:00,93.38,94.37,93.0,93.81,18830.0,86.8031,87.7234,86.4498,87.2028,18830.0
2021-10-21 09:40:00,93.93,93.96,93.49,93.9,14892.0,87.3143,87.3422,86.9053,87.2865,14892.0
2021-10-21 09:50:00,93.86,94.21,93.83,93.94,11706.0,87.2493,87.5746,87.2214,87.3236,11706.0
2021-10-21 10:00:00,93.94,94.1,93.94,94.1,7928.0,87.3236,87.4724,87.3236,87.4724,7928.0
2021-10-21 10:10:00,94.02,94.1,93.82,94.04,8284.0,87.398,87.4724,87.2121,87.4166,8284.0
2021-10-21 10:20:00,94.04,94.49,94.04,94.49,25226.0,87.4166,87.8349,87.4166,87.8349,25226.0
2021-10-21 10:30:00,94.4,94.46,94.2,94.2,11278.0,87.7512,87.807,87.5653,87.5653,11278.0
2021-10-21 10:40:00,94.26,94.3,94.18,94.26,8838.0,87.6211,87.6583,87.5467,87.6211,8838.0
2021-10-21 10:50:00,94.26,94.28,93.85,93.85,36832.0,87.6211,87.6397,87.24,87.24,36832.0
2021-10-21 11:00:00,93.89,94.04,93.83,93.83,28008.0,87.2772,87.4166,87.2214,87.2214,28008.0
2021-10-21 11:10:00,93.83,93.88,93.69,93.85,11110.0,87.2214,87.2679,87.0913,87.24,11110.0
2021-10-21 11:20:00,93.8,93.88,93.57,93.57,13234.0,87.1935,87.2679,86.9797,86.9797,13234.0
2021-10-21 11:30:00,93.6,93.7,93.44,93.44,14798.0,87.0076,87.1005,86.8589,86.8589,14798.0
2021-10-21 11:40:00,93.49,93.61,93.49,93.61,6258.0,86.9053,87.0169,86.9053,87.0169,6258.0
2021-10-21 11:50:00,93.61,93.64,93.57,93.64,7976.0,87.0169,87.0448,86.9797,87.0448,7976.0
2021-10-21 12:00:00,93.66,93.77,93.66,93.69,12280.0,87.0634,87.1656,87.0634,87.0913,12280.0
2021-10-21 12:10:00,93.76,93.91,93.72,93.89,6176.0,87.1563,87.2958,87.1191,87.2772,6176.0
2021-10-21 12:20:00,93.97,94.09,93.79,93.79,18208.0,87.3515,87.4631,87.1842,87.1842,18208.0
2021-10-21 12:30:00,93.77,93.92,93.75,93.92,4220.0,87.1656,87.3051,87.147,87.3051,4220.0
2021-10-21 12:40:00,94.01,94.08,93.92,94.04,5876.0,87.3887,87.4538,87.3051,87.4166,5876.0
2021-10-21 12:50:00,94.06,94.06,93.86,93.97,54304.0,87.4352,87.4352,87.2493,87.3515,54304.0
2021-10-21 13:00:00,93.95,94.09,93.95,94.05,7376.0,87.3329,87.4631,87.3329,87.4259,7376.0
2021-10-21 13:10:00,94.02,94.29,94.02,94.28,18822.0,87.398,87.649,87.398,87.6397,18822.0
2021-10-21 13:20:00,94.28,94.32,94.21,94.26,6440.0,87.6397,87.6769,87.5746,87.6211,6440.0
2021-10-21 13:30:00,94.33,94.33,94.24,94.32,4588.0,87.6862,87.6862,87.6025,87.6769,4588.0
2021-10-21 13:40:00,94.26,94.36,94.26,94.29,8642.0,87.6211,87.7141,87.6211,87.649,8642.0
2021-10-21 13:50:00,94.27,94.27,94.01,94.01,7000.0,87.6304,87.6304,87.3887,87.3887,7000.0
2021-10-21 14:00:00,94.03,94.14,94.02,94.1,7524.0,87.4073,87.5096,87.398,87.4724,7524.0
2021-10-21 14:10:00,94.1,94.13,94.01,94.03,12726.0,87.4724,87.5003,87.3887,87.4073,12726.0
2021-10-21 14:20:00,94.0,94.0,93.75,93.8,5248.0,87.3794,87.3794,87.147,87.1935,5248.0
2021-10-21 14:30:00,93.77,93.81,93.74,93.74,20404.0,87.1656,87.2028,87.1377,87.1377,20404.0
2021-10-21 14:40:00,93.77,93.77,93.66,93.71,7478.0,87.1656,87.1656,87.0634,87.1098,7478.0
2021-10-21 14:50:00,93.69,93.84,93.64,93.83,13076.0,87.0913,87.2307,87.0448,87.2214,13076.0
2021-10-21 15:00:00,93.85,94.2,93.81,94.2,33612.0,87.24,87.5653,87.2028,87.5653,33612.0
2021-10-21 15:10:00,94.22,94.27,94.14,94.21,14478.0,87.5839,87.6304,87.5096,87.5746,14478.0
2021-10-21 15:20:00,94.22,94.33,94.18,94.32,14410.0,87.5839,87.6862,87.5467,87.6769,14410.0
2021-10-21 15:30:00,94.33,94.33,94.03,94.06,20430.0,87.6862,87.6862,87.4073,87.4352,20430.0
2021-10-21 15:40:00,94.0,94.06,93.91,93.91,32512.0,87.3794,87.4352,87.2958,87.2958,32512.0
2021-10-21 15:50:00,93.89,94.37,93.86,94.29,142212.0,87.2772,87.7234,87.2493,87.649,142212.0
2021-10-22 09:30:00,94.3,94.73,94.05,94.66,13638.0,87.6583,88.058,87.4259,87.9929,13638.0
2021-10-22 09:40:00,94.52,94.54,94.39,94.5,2410.0,87.8628,87.8814,87.7419,87.8442,2410.0
2021-10-22 09:50:00,94.5,94.94,94.36,94.78,5442.0,87.8442,88.2532,87.7141,88.1045,5442.0
2021-10-22 10:00:00,94.92,94.92,94.45,94.64,8206.0,88.2346,88.2346,87.7977,87.9743,8206.0
2021-10-22 10:10:00,94.69,94.74,94.53,94.64,10618.0,88.0208,88.0673,87.8721,87.9743,10618.0
2021-10-22 10:20:00,94.58,94.81,94.53,94.73,9976.0,87.9186,88.1324,87.8721,88.058,9976.0
2021-10-22 10:30:00,94.75,94.75,94.45,94.5,10666.0,88.0766,88.0766,87.7977,87.8442,10666.0
2021-10-22 10:40:00,94.58,94.93,94.51,94.86,12066.0,87.9186,88.2439,87.8535,88.1788,12066.0
2021-10-22 10:50:00,94.95,94.95,94.72,94.72,9330.0,88.2625,88.2625,88.0487,88.0487,9330.0
2021-10-22 11:00:00,94.8,95.29,94.8,95.29,16084.0,88.1231,88.5786,88.1231,88.5786,16084.0
2021-10-22 11:10:00,95.28,95.59,95.21,95.21,18846.0,88.5693,88.8574,88.5042,88.5042,18846.0
2021-10-22 11:20:00,95.17,95.17,94.92,95.01,10498.0,88.467,88.467,88.2346,88.3183,10498.0
2021-10-22 11:30:00,94.96,95.04,94.73,94.73,6750.0,88.2718,88.3462,88.058,88.058,6750.0
2021-10-22 11:40:00,94.76,94.76,94.4,94.4,8440.0,88.0859,88.0859,87.7512,87.7512,8440.0
2021-10-22 11:50:00,94.37,94.74,94.31,94.74,7226.0,87.7234,88.0673,87.6676,88.0673,7226.0
2021-10-22 12:00:00,94.69,95.02,94.6,95.02,5558.0,88.0208,88.3276,87.9372,88.3276,5558.0
2021-10-22 12:10:00,95.08,95.25,94.98,95.21,11910.0,88.3834,88.5414,88.2904,88.5042,11910.0
2021-10-22 12:20:00,95.21,95.32,95.17,95.28,15196.0,88.5042,88.6064,88.467,88.5693,15196.0
2021-10-22 12:30:00,95.36,95.52,95.36,95.52,22950.0,88.6436,88.7924,88.6436,88.7924,22950.0
2021-10-22 12:40:00,95.6,95.85,95.55,95.85,10136.0,88.8667,89.0991,88.8202,89.0991,10136.0
2021-10-22 12:50:00,95.89,95.97,95.78,95.86,25272.0,89.1363,89.2107,89.034,89.1084,25272.0
2021-10-22 13:00:00,95.82,95.9,95.65,95.78,35900.0,89.0712,89.1456,88.9132,89.034,35900.0
2021-10-22 13:10:00,95.77,95.85,95.63,95.67,12552.0,89.0248,89.0991,88.8946,88.9318,12552.0
2021-10-22 13:20:00,95.57,95.64,95.49,95.49,9856.0,88.8388,88.9039,88.7645,88.7645,9856.0
2021-10-22 13:30:00,95.38,95.38,95.25,95.3,10206.0,88.6622,88.6622,88.5414,88.5879,10206.0
2021-10-22 13:40:00,95.25,95.46,95.17,95.29,28184.0,88.5414,88.7366,88.467,88.5786,28184.0
2021-10-22 13:50:00,95.27,95.27,95.05,95.05,9608.0,88.56,88.56,88.3555,88.3555,9608.0
2021-10-22 14:00:00,95.09,95.25,95.08,95.23,9380.0,88.3926,88.5414,88.3834,88.5228,9380.0
2021-10-22 14:10:00,95.19,95.28,95.11,95.17,22128.0,88.4856,88.5693,88.4112,88.467,22128.0
2021-10-22 14:20:00,95.2,95.33,95.12,95.2,13728.0,88.4949,88.6157,88.4205,88.4949,13728.0
2021-10-22 14:30:00,95.26,95.64,95.26,95.57,8204.0,88.5507,88.9039,88.5507,88.8388,8204.0
2021-10-22 14:40:00,95.6,95.64,95.46,95.53,16222.0,88.8667,88.9039,88.7366,88.8017,16222.0
2021-10-22 14:50:00,95.45,95.46,95.29,95.38,8670.0,88.7273,88.7366,88.5786,88.6622,8670.0
2021-10-22 15:00:00,95.32,95.32,95.11,95.13,6350.0,88.6064,88.6064,88.4112,88.4298,6350.0
2021-10-22 15:10:00,95.12,95.19,95.04,95.06,14466.0,88.4205,88.4856,88.3462,88.3648,14466.0
2021-10-22 15:20:00,95.04,95.1,94.85,94.88,21240.0,88.3462,88.4019,88.1696,88.1974,21240.0
2021-10-22 15:30:00,94.89,95.12,94.89,95.01,33792.0,88.2067,88.4205,88.2067,88.3183,33792.0
2021-10-22 15:40:00,95.0,95.03,94.72,94.81,30988.0,88.309,88.3369,88.0487,88.1324,30988.0
2021-10-22 15:50:00,94.75,94.81,94.56,94.72,132032.0,88.0766,88.1324,87.9,88.0487,132032.0
2021-10-25 09:30:00,94.46,95.17,94.01,94.23,40820.0,87.807,88.467,87.3887,87.5932,40820.0
2021-10-25 09:40:00,94.23,94.23,93.72,93.76,9254.0,87.5932,87.5932,87.1191,87.1563,9254.0
2021-10-25 09:50:00,93.73,93.73,93.26,93.42,17016.0,87.1284,87.1284,86.6915,86.8403,17016.0
2021-10-25 10:00:00,93.38,93.64,93.25,93.28,10754.0,86.8031,87.0448,86.6822,86.7101,10754.0
2021-10-25 10:10:00,93.38,93.72,93.16,93.5,11556.0,86.8031,87.1191,86.5986,86.9146,11556.0
2021-10-25 10:20:00,93.51,93.87,93.51,93.87,10576.0,86.9239,87.2586,86.9239,87.2586,10576.0
2021-10-25 10:30:00,93.98,93.99,93.7,93.97,13284.0,87.3608,87.3701,87.1005,87.3515,13284.0
2021-10-25 10:40:00,93.95,93.99,93.74,93.89,18150.0,87.3329,87.3701,87.1377,87.2772,18150.0
2021-10-25 10:50:00,93.9,93.91,93.8,93.91,2840.0,87.2865,87.2958,87.1935,87.2958,2840.0
2021-10-25 11:00:00,93.83,93.83,93.52,93.55,12382.0,87.2214,87.2214,86.9332,86.9611,12382.0
2021-10-25 11:10:00,93.58,93.67,93.38,93.49,16602.0,86.989,87.0727,86.8031,86.9053,16602.0
2021-10-25 11:20:00,93.42,93.63,93.36,93.61,9228.0,86.8403,87.0355,86.7845,87.0169,9228.0
2021-10-25 11:30:00,93.58,93.63,93.47,93.57,11522.0,86.989,87.0355,86.8867,86.9797,11522.0
2021-10-25 11:40:00,93.59,93.86,93.56,93.69,12508.0,86.9983,87.2493,86.9704,87.0913,12508.0
2021-10-25 11:50:00,93.69,93.95,93.68,93.87,7846.0,87.0913,87.3329,87.082,87.2586,7846.0
2021-10-25 12:00:00,93.92,94.01,93.86,93.94,12946.0,87.3051,87.3887,87.2493,87.3236,12946.0
2021-10-25 12:10:00,93.95,93.97,93.78,93.79,7024.0,87.3329,87.3515,87.1749,87.1842,7024.0
2021-10-25 12:20:00,93.75,93.77,93.66,93.76,7664.0,87.147,87.1656,87.0634,87.1563,7664.0
2021-10-25 12:30:00,93.73,93.73,93.5,93.59,17328.0,87.1284,87.1284,86.9146,86.9983,17328.0
2021-10-25 12:40:00,93.61,93.61,93.47,93.49,10636.0,87.0169,87.0169,86.8867,86.9053,10636.0
2021-10-25 12:50:00,93.43,93.43,93.18,93.19,6770.0,86.8496,86.8496,86.6172,86.6265,6770.0
2021-10-25 13:00:00,93.17,93.19,92.85,93.03,38092.0,86.6079,86.6265,86.3104,86.4777,38092.0
2021-10-25 13:10:00,93.0,93.22,93.0,93.09,29090.0,86.4498,86.6544,86.4498,86.5335,29090.0
2021-10-25 13:20:00,93.11,93.17,93.01,93.08,17510.0,86.5521,86.6079,86.4591,86.5242,17510.0
2021-10-25 13:30:00,93.05,93.05,92.96,92.97,24990.0,86.4963,86.4963,86.4127,86.422,24990.0
2021-10-25 13:40:00,92.97,93.1,92.97,93.07,14350.0,86.422,86.5428,86.422,86.5149,14350.0
2021-10-25 13:50:00,93.06,93.17,92.96,93.09,17112.0,86.5056,86.6079,86.4127,86.5335,17112.0
2021-10-25 14:00:00,93.11,93.11,92.96,93.03,20148.0,86.5521,86.5521,86.4127,86.4777,20148.0
2021-10-25 14:10:00,93.0,93.38,92.95,93.38,11428.0,86.4498,86.8031,86.4034,86.8031,11428.0
2021-10-25 14:20:00,93.42,93.57,93.33,93.57,8492.0,86.8403,86.9797,86.7566,86.9797,8492.0
2021-10-25 14:30:00,93.56,93.68,93.16,93.18,27912.0,86.9704,87.082,86.5986,86.6172,27912.0
2021-10-25 14:40:00,93.26,93.26,92.94,92.94,7530.0,86.6915,86.6915,86.3941,86.3941,7530.0
2021-10-25 14:50:00,92.97,93.14,92.93,93.02,6404.0,86.422,86.58,86.3848,86.4684,6404.0
2021-10-25 15:00:00,93.02,93.11,92.92,92.93,11648.0,86.4684,86.5521,86.3755,86.3848,11648.0
2021-10-25 15:10:00,92.96,92.98,92.87,92.88,10822.0,86.4127,86.4313,86.329,86.3383,10822.0
2021-10-25 15:20:00,92.91,92.92,92.79,92.79,10318.0,86.3662,86.3755,86.2546,86.2546,10318.0
2021-10-25 15:30:00,92.82,92.94,92.7,92.73,25792.0,86.2825,86.3941,86.171,86.1989,25792.0
2021-10-25 15:40:00,92.72,92.83,92.63,92.78,23192.0,86.1896,86.2918,86.1059,86.2453,23192.0
2021-10-25 15:50:00,92.78,92.82,92.53,92.62,119014.0,86.2453,86.2825,86.013,86.0966,119014.0
2021-10-26 09:30:00,93.29,93.29,92.5,92.5,25720.0,86.7194,86.7194,85.9851,85.9851,25720.0
2021-10-26 09:40:00,92.22,92.42,91.94,92.39,19042.0,85.7248,85.9107,85.4645,85.8828,19042.0
2021-10-26 09:50:00,92.56,92.95,92.46,92.49,22814.0,86.0408,86.4034,85.9479,85.9758,22814.0
2021-10-26 10:00:00,92.55,92.55,91.82,92.01,26060.0,86.0315,86.0315,85.353,85.5296,26060.0
2021-10-26 10:10:00,91.97,92.0,91.26,91.36,52966.0,85.4924,85.5203,84.8324,84.9254,52966.0
2021-10-26 10:20:00,91.42,91.49,90.85,90.86,38550.0,84.9811,85.0462,84.4513,84.4606,38550.0
2021-10-26 10:30:00,90.85,91.25,90.67,90.98,33770.0,84.4513,84.8231,84.284,84.5721,33770.0
2021-10-26 10:40:00,91.0,91.11,90.94,91.07,31588.0,84.5907,84.693,84.5349,84.6558,31588.0
2021-10-26 10:50:00,91.07,91.31,90.93,91.03,45066.0,84.6558,84.8789,84.5256,84.6186,45066.0
2021-10-26 11:00:00,91.02,91.44,90.98,90.98,29496.0,84.6093,84.9997,84.5721,84.5721,29496.0
2021-10-26 11:10:00,91.07,91.27,91.04,91.23,20240.0,84.6558,84.8417,84.6279,84.8045,20240.0
2021-10-26 11:20:00,91.26,91.26,91.08,91.1,13696.0,84.8324,84.8324,84.6651,84.6837,13696.0
2021-10-26 11:30:00,91.13,91.15,90.56,90.82,32134.0,84.7116,84.7301,84.1817,84.4234,32134.0
2021-10-26 11:40:00,90.83,91.08,90.79,90.94,23128.0,84.4327,84.6651,84.3955,84.5349,23128.0
2021-10-26 11:50:00,90.95,90.98,90.74,90.74,12462.0,84.5442,84.5721,84.349,84.349,12462.0
2021-10-26 12:00:00,90.74,90.75,90.54,90.6,12778.0,84.349,84.3583,84.1631,84.2189,12778.0
2021-10-26 12:10:00,90.62,90.66,90.48,90.61,16290.0,84.2375,84.2747,84.1073,84.2282,16290.0
2021-10-26 12:20:00,90.66,90.99,90.66,90.81,8856.0,84.2747,84.5814,84.2747,84.4141,8856.0
2021-10-26 12:30:00,90.76,90.77,90.51,90.54,17262.0,84.3676,84.3769,84.1352,84.1631,17262.0
2021-10-26 12:40:00,90.51,90.51,89.88,90.07,13852.0,84.1352,84.1352,83.5496,83.7262,13852.0
2021-10-26 12:50:00,90.04,90.47,90.03,90.47,18230.0,83.6983,84.098,83.689,84.098,18230.0
2021-10-26 13:00:00,90.4,90.54,90.26,90.46,15466.0,84.033,84.1631,83.9028,84.0887,15466.0
2021-10-26 13:10:00,90.43,90.43,90.28,90.39,7564.0,84.0609,84.0609,83.9214,84.0237,7564.0
2021-10-26 13:20:00,90.42,90.51,90.33,90.36,14462.0,84.0516,84.1352,83.9679,83.9958,14462.0
2021-10-26 13:30:00,90.33,90.71,90.19,90.71,8240.0,83.9679,84.3211,83.8378,84.3211,8240.0
2021-10-26 13:40:00,90.71,90.71,90.52,90.56,9704.0,84.3211,84.3211,84.1445,84.1817,9704.0
2021-10-26 13:50:00,90.63,90.84,90.63,90.79,4378.0,84.2468,84.442,84.2468,84.3955,4378.0
2021-10-26 14:00:00,90.81,91.22,90.81,91.17,14254.0,84.4141,84.7952,84.4141,84.7487,14254.0
2021-10-26 14:10:00,91.17,91.61,91.11,91.39,25272.0,84.7487,85.1577,84.693,84.9532,25272.0
2021-10-26 14:20:00,91.42,91.55,91.33,91.4,16350.0,84.9811,85.102,84.8975,84.9625,16350.0
2021-10-26 14:30:00,91.36,91.46,91.32,91.32,10476.0,84.9254,85.0183,84.8882,84.8882,10476.0
2021-10-26 14:40:00,91.32,91.35,91.22,91.25,12470.0,84.8882,84.9161,84.7952,84.8231,12470.0
2021-10-26 14:50:00,91.17,91.45,91.14,91.35,28298.0,84.7487,85.009,84.7209,84.9161,28298.0
2021-10-26 15:00:00,91.39,91.49,91.3,91.41,15520.0,84.9532,85.0462,84.8696,84.9718,15520.0
2021-10-26 15:10:00,91.42,91.6,91.38,91.38,14242.0,84.9811,85.1485,84.9439,84.9439,14242.0
2021-10-26 15:20:00,91.34,91.51,91.32,91.32,28490.0,84.9068,85.0648,84.8882,84.8882,28490.0
2021-10-26 15:30:00,91.33,91.49,91.24,91.46,27198.0,84.8975,85.0462,84.8138,85.0183,27198.0
2021-10-26 15:40:00,91.55,91.55,91.38,91.45,38738.0,85.102,85.102,84.9439,85.009,38738.0
2021-10-26 15:50:00,91.4,91.44,91.08,91.22,117222.0,84.9625,84.9997,84.6651,84.7952,117222.0
2021-10-27 09:30:00,91.5,91.5,90.39,90.39,18130.0,85.0555,85.0555,84.0237,84.0237,18130.0
2021-10-27 09:40:00,90.41,91.31,90.41,91.08,15920.0,84.0423,84.8789,84.0423,84.6651,15920.0
2021-10-27 09:50:00,91.08,91.24,90.97,91.06,24380.0,84.6651,84.8138,84.5628,84.6465,24380.0
2021-10-27 10:00:00,91.17,91.17,90.83,90.83,19248.0,84.7487,84.7487,84.4327,84.4327,19248.0
2021-10-27 10:10:00,90.85,91.11,90.7,90.74,34162.0,84.4513,84.693,84.3118,84.349,34162.0
2021-10-27 10:20:00,90.7,90.91,90.47,90.48,11826.0,84.3118,84.5071,84.098,84.1073,11826.0
2021-10-27 10:30:00,90.43,90.68,90.24,90.68,25644.0,84.0609,84.2933,83.8842,84.2933,25644.0
2021-10-27 10:40:00,90.63,90.67,90.4,90.65,7644.0,84.2468,84.284,84.033,84.2654,7644.0
2021-10-27 10:50:00,90.66,90.89,90.53,90.89,8122.0,84.2747,84.4885,84.1538,84.4885,8122.0
2021-10-27 11:00:00,90.89,91.33,90.89,91.33,9808.0,84.4885,84.8975,84.4885,84.8975,9808.0
2021-10-27 11:10:00,91.3,91.66,91.29,91.51,14134.0,84.8696,85.2042,84.8603,85.0648,14134.0
2021-10-27 11:20:00,91.56,91.56,91.31,91.33,6310.0,85.1113,85.1113,84.8789,84.8975,6310.0
2021-10-27 11:30:00,91.3,91.37,91.03,91.31,7098.0,84.8696,84.9347,84.6186,84.8789,7098.0
2021-10-27 11:40:00,91.28,91.45,91.27,91.42,7520.0,84.851,85.009,84.8417,84.9811,7520.0
2021-10-27 11:50:00,91.35,91.38,91.16,91.25,7038.0,84.9161,84.9439,84.7394,84.8231,7038.0
2021-10-27 12:00:00,91.31,91.33,91.22,91.33,4084.0,84.8789,84.8975,84.7952,84.8975,4084.0
2021-10-27 12:10:00,91.35,91.35,91.08,91.09,4536.0,84.9161,84.9161,84.6651,84.6744,4536.0
2021-10-27 12:20:00,91.12,91.18,90.96,91.06,8172.0,84.7023,84.758,84.5535,84.6465,8172.0
2021-10-27 12:30:00,91.04,91.13,91.02,91.13,5660.0,84.6279,84.7116,84.6093,84.7116,5660.0
2021-10-27 12:40:00,91.07,91.57,91.06,91.35,18576.0,84.6558,85.1206,84.6465,84.9161,18576.0
2021-10-27 12:50:00,91.32,91.5,91.26,91.43,12822.0,84.8882,85.0555,84.8324,84.9904,12822.0
2021-10-27 13:00:00,91.36,91.47,91.29,91.47,6332.0,84.9254,85.0276,84.8603,85.0276,6332.0
2021-10-27 13:10:00,91.54,91.62,91.46,91.5,6048.0,85.0927,85.167,85.0183,85.0555,6048.0
2021-10-27 13:20:00,91.6,91.61,91.47,91.52,5318.0,85.1485,85.1577,85.0276,85.0741,5318.0
2021-10-27 13:30:00,91.54,91.62,91.49,91.53,4364.0,85.0927,85.167,85.0462,85.0834,4364.0
2021-10-27 13:40:00,91.55,91.64,91.52,91.55,5990.0,85.102,85.1856,85.0741,85.102,5990.0
2021-10-27 13:50:00,91.58,91.79,91.55,91.73,8588.0,85.1299,85.3251,85.102,85.2693,8588.0
2021-10-27 14:00:00,91.71,92.06,91.69,92.01,24856.0,85.2507,85.5761,85.2321,85.5296,24856.0
2021-10-27 14:10:00,92.04,92.04,91.8,91.83,8708.0,85.5575,85.5575,85.3344,85.3623,8708.0
2021-10-27 14:20:00,91.78,91.78,91.64,91.73,8192.0,85.3158,85.3158,85.1856,85.2693,8192.0
2021-10-27 14:30:00,91.73,91.78,91.69,91.78,12764.0,85.2693,85.3158,85.2321,85.3158,12764.0
2021-10-27 14:40:00,91.75,91.75,91.6,91.61,5952.0,85.2879,85.2879,85.1485,85.1577,5952.0
2021-10-27 14:50:00,91.55,91.58,91.41,91.49,9740.0,85.102,85.1299,84.9718,85.0462,9740.0
2021-10-27 15:00:00,91.5,91.5,91.19,91.25,10104.0,85.0555,85.0555,84.7673,84.8231,10104.0
2021-10-27 15:10:00,91.17,91.19,91.02,91.08,23128.0,84.7487,84.7673,84.6093,84.6651,23128.0
2021-10-27 15:20:00,91.08,91.24,91.05,91.24,13202.0,84.6651,84.8138,84.6372,84.8138,13202.0
2021-10-27 15:30:00,91.2,91.41,91.2,91.38,25498.0,84.7766,84.9718,84.7766,84.9439,25498.0
2021-10-27 15:40:00,91.37,91.52,91.11,91.11,38246.0,84.9347,85.0741,84.693,84.693,38246.0
2021-10-27 15:50:00,91.06,91.21,90.89,91.0,78138.0,84.6465,84.7859,84.4885,84.5907,78138.0
2021-10-28 09:30:00,91.68,91.97,91.42,91.45,12264.0,85.2228,85.4924,84.9811,85.009,12264.0
2021-10-28 09:40:00,91.31,91.95,91.3,91.82,8144.0,84.8789,85.4738,84.8696,85.353,8144.0
2021-10-28 09:50:00,91.73,91.99,91.69,91.69,14580.0,85.2693,85.511,85.2321,85.2321,14580.0
2021-10-28 10:00:00,91.66,91.66,91.36,91.53,7318.0,85.2042,85.2042,84.9254,85.0834,7318.0
2021-10-28 10:10:00,91.67,92.0,91.61,91.73,23728.0,85.2135,85.5203,85.1577,85.2693,23728.0
2021-10-28 10:20:00,91.68,92.26,91.67,91.98,13898.0,85.2228,85.762,85.2135,85.5017,13898.0
2021-10-28 10:30:00,91.98,91.98,91.77,91.92,8322.0,85.5017,85.5017,85.3065,85.4459,8322.0
2021-10-28 10:40:00,91.87,92.01,91.64,91.64,8354.0,85.3994,85.5296,85.1856,85.1856,8354.0
2021-10-28 10:50:00,91.73,91.77,91.57,91.64,13356.0,85.2693,85.3065,85.1206,85.1856,13356.0
2021-10-28 11:00:00,91.59,91.89,91.53,91.86,5544.0,85.1392,85.418,85.0834,85.3901,5544.0
2021-10-28 11:10:00,91.78,91.79,91.44,91.53,6812.0,85.3158,85.3251,84.9997,85.0834,6812.0
2021-10-28 11:20:00,91.58,91.58,91.23,91.45,9144.0,85.1299,85.1299,84.8045,85.009,9144.0
2021-10-28 11:30:00,91.22,91.6,91.22,91.55,4494.0,84.7952,85.1485,84.7952,85.102,4494.0
2021-10-28 11:40:00,91.54,91.56,91.29,91.29,7312.0,85.0927,85.1113,84.8603,84.8603,7312.0
2021-10-28 11:50:00,91.27,91.32,91.14,91.27,16564.0,84.8417,84.8882,84.7209,84.8417,16564.0
2021-10-28 12:00:00,91.31,91.45,91.27,91.39,2758.0,84.8789,85.009,84.8417,84.9532,2758.0
2021-10-28 12:10:00,91.38,91.54,91.36,91.49,4948.0,84.9439,85.0927,84.9254,85.0462,4948.0
2021-10-28 12:20:00,91.6,91.67,91.58,91.64,3726.0,85.1485,85.2135,85.1299,85.1856,3726.0
2021-10-28 12:30:00,91.58,91.58,91.47,91.55,5340.0,85.1299,85.1299,85.0276,85.102,5340.0
2021-10-28 12:40:00,91.61,91.62,91.55,91.59,3020.0,85.1577,85.167,85.102,85.1392,3020.0
2021-10-28 12:50:00,91.58,91.7,91.55,91.63,6770.0,85.1299,85.2414,85.102,85.1763,6770.0
2021-10-28 13:00:00,91.63,91.92,91.63,91.92,6106.0,85.1763,85.4459,85.1763,85.4459,6106.0
2021-10-28 13:10:00,91.92,92.12,91.85,92.12,4682.0,85.4459,85.6318,85.3808,85.6318,4682.0
2021-10-28 13:20:00,92.1,92.1,92.0,92.0,6730.0,85.6132,85.6132,85.5203,85.5203,6730.0
2021-10-28 13:30:00,92.02,92.23,92.02,92.14,4478.0,85.5389,85.7341,85.5389,85.6504,4478.0
2021-10-28 13:40:00,92.15,92.2,92.06,92.08,9696.0,85.6597,85.7062,85.5761,85.5946,9696.0
2021-10-28 13:50:00,92.04,92.13,92.04,92.11,5160.0,85.5575,85.6411,85.5575,85.6225,5160.0
2021-10-28 14:00:00,92.05,92.14,92.05,92.13,4878.0,85.5668,85.6504,85.5668,85.6411,4878.0
2021-10-28 14:10:00,92.15,92.15,91.96,92.04,8180.0,85.6597,85.6597,85.4831,85.5575,8180.0
2021-10-28 14:20:00,92.04,92.22,92.04,92.09,5820.0,85.5575,85.7248,85.5575,85.6039,5820.0
2021-10-28 14:30:00,92.13,93.11,92.07,92.76,72058.0,85.6411,86.5521,85.5854,86.2268,72058.0
2021-10-28 14:40:00,92.67,92.67,92.19,92.29,12398.0,86.1431,86.1431,85.6969,85.7899,12398.0
2021-10-28 14:50:00,92.32,92.33,92.2,92.32,7894.0,85.8177,85.827,85.7062,85.8177,7894.0
2021-10-28 15:00:00,92.33,92.47,92.22,92.47,10726.0,85.827,85.9572,85.7248,85.9572,10726.0
2021-10-28 15:10:00,92.46,92.57,92.37,92.44,11518.0,85.9479,86.0501,85.8642,85.9293,11518.0
2021-10-28 15:20:00,92.39,92.48,92.3,92.41,11778.0,85.8828,85.9665,85.7992,85.9014,11778.0
2021-10-28 15:30:00,92.43,92.46,92.08,92.09,20512.0,85.92,85.9479,85.5946,85.6039,20512.0
2021-10-28 15:40:00,92.1,92.15,91.9,92.04,20904.0,85.6132,85.6597,85.4273,85.5575,20904.0
2021-10-28 15:50:00,92.05,92.13,91.96,92.05,70434.0,85.5668,85.6411,85.4831,85.5668,70434.0
2021-10-29 09:30:00,91.8,93.11,91.8,93.08,18374.0,85.3344,86.5521,85.3344,86.5242,18374.0
2021-10-29 09:40:00,93.15,93.31,92.58,92.82,10114.0,86.5893,86.738,86.0594,86.2825,10114.0
2021-10-29 09:50:00,92.78,93.02,92.69,92.69,4004.0,86.2453,86.4684,86.1617,86.1617,4004.0
2021-10-29 10:00:00,92.86,93.17,92.7,92.93,5902.0,86.3197,86.6079,86.171,86.3848,5902.0
2021-10-29 10:10:00,92.82,92.83,92.46,92.74,11190.0,86.2825,86.2918,85.9479,86.2082,11190.0
2021-10-29 10:20:00,92.86,92.86,92.64,92.74,8300.0,86.3197,86.3197,86.1152,86.2082,8300.0
2021-10-29 10:30:00,92.71,92.95,92.71,92.81,9356.0,86.1803,86.4034,86.1803,86.2732,9356.0
2021-10-29 10:40:00,92.89,93.06,92.82,93.06,13400.0,86.3476,86.5056,86.2825,86.5056,13400.0
2021-10-29 10:50:00,93.1,93.1,92.53,92.56,27762.0,86.5428,86.5428,86.013,86.0408,27762.0
2021-10-29 11:00:00,92.52,92.62,92.29,92.31,15600.0,86.0037,86.0966,85.7899,85.8084,15600.0
2021-10-29 11:10:00,92.35,92.83,92.35,92.73,10714.0,85.8456,86.2918,85.8456,86.1989,10714.0
2021-10-29 11:20:00,92.71,92.71,92.56,92.57,5850.0,86.1803,86.1803,86.0408,86.0501,5850.0
2021-10-29 11:30:00,92.6,92.67,92.33,92.39,7484.0,86.078,86.1431,85.827,85.8828,7484.0
2021-10-29 11:40:00,92.41,92.42,92.29,92.37,8312.0,85.9014,85.9107,85.7899,85.8642,8312.0
2021-10-29 11:50:00,92.36,92.38,92.28,92.3,5378.0,85.8549,85.8735,85.7806,85.7992,5378.0
2021-10-29 12:00:00,92.29,92.38,92.2,92.35,7748.0,85.7899,85.8735,85.7062,85.8456,7748.0
2021-10-29 12:10:00,92.38,92.63,92.38,92.61,5988.0,85.8735,86.1059,85.8735,86.0873,5988.0
2021-10-29 12:20:00,92.6,92.67,92.46,92.46,5764.0,86.078,86.1431,85.9479,85.9479,5764.0
2021-10-29 12:30:00,92.48,92.64,92.48,92.56,11952.0,85.9665,86.1152,85.9665,86.0408,11952.0
2021-10-29 12:40:00,92.53,92.54,92.42,92.5,9142.0,86.013,86.0222,85.9107,85.9851,9142.0
2021-10-29 12:50:00,92.49,92.54,92.4,92.52,15030.0,85.9758,86.0222,85.8921,86.0037,15030.0
2021-10-29 13:00:00,92.52,92.56,92.42,92.51,7296.0,86.0037,86.0408,85.9107,85.9944,7296.0
2021-10-29 13:10:00,92.55,92.58,92.42,92.43,7646.0,86.0315,86.0594,85.9107,85.92,7646.0
2021-10-29 13:20:00,92.44,92.5,92.42,92.49,6932.0,85.9293,85.9851,85.9107,85.9758,6932.0
2021-10-29 13:30:00,92.5,92.55,92.42,92.42,6202.0,85.9851,86.0315,85.9107,85.9107,6202.0
2021-10-29 13:40:00,92.44,92.47,92.36,92.44,4738.0,85.9293,85.9572,85.8549,85.9293,4738.0
2021-10-29 13:50:00,92.38,92.47,92.38,92.45,4892.0,85.8735,85.9572,85.8735,85.9386,4892.0
2021-10-29 14:00:00,92.42,92.42,92.23,92.25,6310.0,85.9107,85.9107,85.7341,85.7527,6310.0
2021-10-29 14:10:00,92.24,92.25,92.11,92.15,5488.0,85.7434,85.7527,85.6225,85.6597,5488.0
2021-10-29 14:20:00,92.21,92.21,91.97,92.07,10088.0,85.7155,85.7155,85.4924,85.5854,10088.0
2021-10-29 14:30:00,92.05,92.18,92.05,92.13,3736.0,85.5668,85.6876,85.5668,85.6411,3736.0
2021-10-29 14:40:00,92.17,92.31,92.17,92.3,8156.0,85.6783,85.8084,85.6783,85.7992,8156.0
2021-10-29 14:50:00,92.27,92.32,92.24,92.32,4488.0,85.7713,85.8177,85.7434,85.8177,4488.0
2021-10-29 15:00:00,92.25,92.52,92.25,92.48,5564.0,85.7527,86.0037,85.7527,85.9665,5564.0
2021-10-29 15:10:00,92.45,92.5,92.41,92.44,6958.0,85.9386,85.9851,85.9014,85.9293,6958.0
2021-10-29 15:20:00,92.46,92.69,92.44,92.69,8624.0,85.9479,86.1617,85.9293,86.1617,8624.0
2021-10-29 15:30:00,92.75,92.91,92.64,92.89,14872.0,86.2175,86.3662,86.1152,86.3476,14872.0
2021-10-29 15:40:00,92.91,93.14,92.91,93.04,24190.0,86.3662,86.58,86.3662,86.487,24190.0
2021-10-29 15:50:00,93.05,93.13,92.85,92.88,101662.0,86.4963,86.5707,86.3104,86.3383,101662.0
2021-11-01 09:30:00,93.17,93.42,92.71,92.98,17346.0,86.6079,86.8403,86.1803,86.4313,17346.0
2021-11-01 09:40:00,93.08,93.35,92.33,92.36,26784.0,86.5242,86.7752,85.827,85.8549,26784.0
2021-11-01 09:50:00,92.47,92.89,92.4,92.89,12576.0,85.9572,86.3476,85.8921,86.3476,12576.0
2021-11-01 10:00:00,92.85,92.97,92.55,92.74,23802.0,86.3104,86.422,86.0315,86.2082,23802.0
2021-11-01 10:10:00,92.67,93.61,92.66,93.6,22292.0,86.1431,87.0169,86.1338,87.0076,22292.0
2021-11-01 10:20:00,93.6,94.04,93.6,93.77,18538.0,87.0076,87.4166,87.0076,87.1656,18538.0
2021-11-01 10:30:00,93.81,94.19,93.8,93.81,20758.0,87.2028,87.556,87.1935,87.2028,20758.0
2021-11-01 10:40:00,93.74,94.16,93.64,94.08,12546.0,87.1377,87.5281,87.0448,87.4538,12546.0
2021-11-01 10:50:00,93.98,94.18,93.78,93.9,17320.0,87.3608,87.5467,87.1749,87.2865,17320.0
2021-11-01 11:00:00,94.06,94.41,94.01,94.21,17492.0,87.4352,87.7605,87.3887,87.5746,17492.0
2021-11-01 11:10:00,94.17,94.27,94.11,94.19,9120.0,87.5374,87.6304,87.4817,87.556,9120.0
2021-11-01 11:20:00,94.27,94.31,94.12,94.25,8542.0,87.6304,87.6676,87.491,87.6118,8542.0
2021-11-01 11:30:00,94.25,94.25,93.83,94.09,7982.0,87.6118,87.6118,87.2214,87.4631,7982.0
2021-11-01 11:40:00,94.07,94.25,93.93,94.25,5778.0,87.4445,87.6118,87.3143,87.6118,5778.0
2021-11-01 11:50:00,94.32,94.32,94.07,94.19,8210.0,87.6769,87.6769,87.4445,87.556,8210.0
2021-11-01 12:00:00,94.2,94.27,94.07,94.24,9238.0,87.5653,87.6304,87.4445,87.6025,9238.0
2021-11-01 12:10:00,94.3,94.5,94.27,94.5,10772.0,87.6583,87.8442,87.6304,87.8442,10772.0
2021-11-01 12:20:00,94.46,94.6,94.28,94.59,13220.0,87.807,87.9372,87.6397,87.9279,13220.0
2021-11-01 12:30:00,94.62,94.81,94.53,94.81,10352.0,87.9557,88.1324,87.8721,88.1324,10352.0
2021-11-01 12:40:00,94.77,94.83,94.71,94.71,11008.0,88.0952,88.151,88.0394,88.0394,11008.0
2021-11-01 12:50:00,94.75,94.81,94.59,94.6,9258.0,88.0766,88.1324,87.9279,87.9372,9258.0
2021-11-01 13:00:00,94.58,94.6,94.46,94.48,9626.0,87.9186,87.9372,87.807,87.8256,9626.0
2021-11-01 13:10:00,94.47,94.5,94.42,94.42,6970.0,87.8163,87.8442,87.7698,87.7698,6970.0
2021-11-01 13:20:00,94.38,94.65,94.21,94.65,9744.0,87.7327,87.9836,87.5746,87.9836,9744.0
2021-11-01 13:30:00,94.63,94.64,94.5,94.51,8176.0,87.965,87.9743,87.8442,87.8535,8176.0
2021-11-01 13:40:00,94.49,94.59,94.39,94.59,8470.0,87.8349,87.9279,87.7419,87.9279,8470.0
2021-11-01 13:50:00,94.66,94.66,94.14,94.16,9364.0,87.9929,87.9929,87.5096,87.5281,9364.0
2021-11-01 14:00:00,94.19,94.32,94.06,94.06,8998.0,87.556,87.6769,87.4352,87.4352,8998.0
2021-11-01 14:10:00,94.04,94.04,93.71,93.71,7332.0,87.4166,87.4166,87.1098,87.1098,7332.0
2021-11-01 14:20:00,93.73,93.73,93.47,93.51,5914.0,87.1284,87.1284,86.8867,86.9239,5914.0
2021-11-01 14:30:00,93.53,93.83,93.48,93.72,12642.0,86.9425,87.2214,86.896,87.1191,12642.0
2021-11-01 14:40:00,93.72,93.82,93.56,93.63,10064.0,87.1191,87.2121,86.9704,87.0355,10064.0
2021-11-01 14:50:00,93.63,93.66,93.52,93.52,7690.0,87.0355,87.0634,86.9332,86.9332,7690.0
2021-11-01 15:00:00,93.54,93.83,93.54,93.83,14398.0,86.9518,87.2214,86.9518,87.2214,14398.0
2021-11-01 15:10:00,93.92,94.0,93.83,93.91,22640.0,87.3051,87.3794,87.2214,87.2958,22640.0
2021-11-01 15:20:00,93.89,94.04,93.89,94.04,23348.0,87.2772,87.4166,87.2772,87.4166,23348.0
2021-11-01 15:30:00,94.0,94.07,93.79,93.95,28000.0,87.3794,87.4445,87.1842,87.3329,28000.0
2021-11-01 15:40:00,93.97,94.32,93.97,94.17,42476.0,87.3515,87.6769,87.3515,87.5374,42476.0
2021-11-01 15:50:00,94.15,94.17,93.86,94.0,141634.0,87.5189,87.5374,87.2493,87.3794,141634.0
2021-11-02 09:30:00,93.92,94.17,93.89,93.92,7354.0,87.3051,87.5374,87.2772,87.3051,7354.0
2021-11-02 09:40:00,93.71,93.89,93.48,93.54,24882.0,87.1098,87.2772,86.896,86.9518,24882.0
2021-11-02 09:50:00,93.65,94.1,93.54,93.99,16216.0,87.0541,87.4724,86.9518,87.3701,16216.0
2021-11-02 10:00:00,94.07,94.93,93.89,94.93,67460.0,87.4445,88.2439,87.2772,88.2439,67460.0
2021-11-02 10:10:00,94.75,94.9,94.32,94.74,21516.0,88.0766,88.216,87.6769,88.0673,21516.0
2021-11-02 10:20:00,94.81,94.9,94.45,94.88,14876.0,88.1324,88.216,87.7977,88.1974,14876.0
2021-11-02 10:30:00,94.83,95.0,94.56,95.0,24680.0,88.151,88.309,87.9,88.309,24680.0
2021-11-02 10:40:00,94.91,95.17,94.89,95.06,14474.0,88.2253,88.467,88.2067,88.3648,14474.0
2021-11-02 10:50:00,95.05,95.36,95.0,95.36,15422.0,88.3555,88.6436,88.309,88.6436,15422.0
2021-11-02 11:00:00,95.34,95.66,95.25,95.27,17462.0,88.625,88.9225,88.5414,88.56,17462.0
2021-11-02 11:10:00,95.21,95.31,95.04,95.19,24496.0,88.5042,88.5972,88.3462,88.4856,24496.0
2021-11-02 11:20:00,95.21,95.3,95.13,95.25,10850.0,88.5042,88.5879,88.4298,88.5414,10850.0
2021-11-02 11:30:00,95.27,95.47,95.16,95.44,18144.0,88.56,88.7459,88.4577,88.718,18144.0
2021-11-02 11:40:00,95.43,95.8,95.43,95.66,24504.0,88.7087,89.0526,88.7087,88.9225,24504.0
2021-11-02 11:50:00,95.61,95.61,95.3,95.36,20240.0,88.876,88.876,88.5879,88.6436,20240.0
2021-11-02 12:00:00,95.41,95.71,95.41,95.65,28238.0,88.6901,88.969,88.6901,88.9132,28238.0
2021-11-02 12:10:00,95.66,95.78,95.61,95.73,15824.0,88.9225,89.034,88.876,88.9876,15824.0
2021-11-02 12:20:00,95.72,95.86,95.65,95.75,16390.0,88.9783,89.1084,88.9132,89.0062,16390.0
2021-11-02 12:30:00,95.73,95.88,95.66,95.75,54896.0,88.9876,89.127,88.9225,89.0062,54896.0
2021-11-02 12:40:00,95.81,96.24,95.81,96.07,42140.0,89.0619,89.4616,89.0619,89.3036,42140.0
2021-11-02 12:50:00,96.11,96.34,96.08,96.2,10498.0,89.3408,89.5546,89.3129,89.4245,10498.0
2021-11-02 13:00:00,96.2,96.2,96.02,96.05,17224.0,89.4245,89.4245,89.2571,89.285,17224.0
2021-11-02 13:10:00,96.06,96.35,96.06,96.16,32968.0,89.2943,89.5639,89.2943,89.3873,32968.0
2021-11-02 13:20:00,96.19,96.21,95.92,95.94,9718.0,89.4152,89.4338,89.1642,89.1828,9718.0
2021-11-02 13:30:00,95.94,95.97,95.77,95.83,17032.0,89.1828,89.2107,89.0248,89.0805,17032.0
2021-11-02 13:40:00,95.87,96.0,95.83,95.85,10602.0,89.1177,89.2386,89.0805,89.0991,10602.0
2021-11-02 13:50:00,95.85,96.0,95.81,96.0,13180.0,89.0991,89.2386,89.0619,89.2386,13180.0
2021-11-02 14:00:00,96.04,96.67,96.04,96.55,52234.0,89.2757,89.8614,89.2757,89.7498,52234.0
2021-11-02 14:10:00,96.58,96.73,96.53,96.67,17376.0,89.7777,89.9171,89.7312,89.8614,17376.0
2021-11-02 14:20:00,96.61,96.72,96.54,96.71,15150.0,89.8056,89.9078,89.7405,89.8985,15150.0
2021-11-02 14:30:00,96.71,96.91,96.5,96.57,25322.0,89.8985,90.0845,89.7033,89.7684,25322.0
2021-11-02 14:40:00,96.6,96.71,96.5,96.55,10636.0,89.7963,89.8985,89.7033,89.7498,10636.0
2021-11-02 14:50:00,96.57,96.76,96.56,96.76,9172.0,89.7684,89.945,89.7591,89.945,9172.0
2021-11-02 15:00:00,96.76,96.89,96.74,96.89,12008.0,89.945,90.0659,89.9264,90.0659,12008.0
2021-11-02 15:10:00,96.87,96.98,96.83,96.92,22474.0,90.0473,90.1495,90.0101,90.0938,22474.0
2021-11-02 15:20:00,96.88,96.9,96.57,96.72,13252.0,90.0566,90.0752,89.7684,89.9078,13252.0
2021-11-02 15:30:00,96.74,96.83,96.58,96.81,46524.0,89.9264,90.0101,89.7777,89.9915,46524.0
2021-11-02 15:40:00,96.8,97.05,96.72,97.02,46408.0,89.9822,90.2146,89.9078,90.1867,46408.0
2021-11-02 15:50:00,97.01,97.26,96.92,97.0,193086.0,90.1774,90.4098,90.0938,90.1681,193086.0
2021-11-03 09:30:00,98.41,99.21,97.5,99.2,65762.0,91.4788,92.2225,90.6329,92.2132,65762.0
2021-11-03 09:40:00,99.16,99.98,98.79,99.86,70162.0,92.176,92.9382,91.832,92.8267,70162.0
2021-11-03 09:50:00,100.0,102.43,100.0,102.43,193382.0,92.9568,95.2157,92.9568,95.2157,193382.0
2021-11-03 10:00:00,102.33,103.23,101.61,101.77,61986.0,95.1227,95.9593,94.4534,94.6022,61986.0
2021-11-03 10:10:00,101.71,102.95,101.5,102.4,99212.0,94.5464,95.6991,94.3512,95.1878,99212.0
2021-11-03 10:20:00,102.48,102.68,102.17,102.45,35404.0,95.2622,95.4481,94.974,95.2343,35404.0
2021-11-03 10:30:00,102.57,103.81,102.54,103.19,91990.0,95.3458,96.4985,95.3179,95.9221,91990.0
2021-11-03 10:40:00,103.24,104.42,103.13,104.25,64686.0,95.9686,97.0655,95.8664,96.9075,64686.0
2021-11-03 10:50:00,104.42,105.57,103.86,103.89,113116.0,97.0655,98.1345,96.545,96.5728,113116.0
2021-11-03 11:00:00,103.89,104.11,103.4,103.78,48660.0,96.5728,96.7774,96.1174,96.4706,48660.0
2021-11-03 11:10:00,103.74,104.23,103.67,103.88,77878.0,96.4334,96.8889,96.3683,96.5636,77878.0
2021-11-03 11:20:00,103.88,103.98,103.38,103.39,44000.0,96.5636,96.6565,96.0988,96.1081,44000.0
2021-11-03 11:30:00,103.31,103.35,102.5,102.74,38162.0,96.0337,96.0709,95.2807,95.5038,38162.0
2021-11-03 11:40:00,102.67,103.13,102.46,102.89,31956.0,95.4388,95.8664,95.2436,95.6433,31956.0
2021-11-03 11:50:00,102.92,102.93,102.27,102.31,66824.0,95.6712,95.6805,95.0669,95.1041,66824.0
2021-11-03 12:00:00,102.19,102.59,102.19,102.5,34522.0,94.9926,95.3644,94.9926,95.2807,34522.0
2021-11-03 12:10:00,102.44,102.55,101.96,102.02,81478.0,95.225,95.3272,94.7788,94.8346,81478.0
2021-11-03 12:20:00,102.0,102.23,101.73,101.85,60568.0,94.816,95.0298,94.565,94.6765,60568.0
2021-11-03 12:30:00,101.74,102.01,101.39,101.49,34766.0,94.5743,94.8253,94.2489,94.3419,34766.0
2021-11-03 12:40:00,101.45,101.45,100.51,100.65,49472.0,94.3047,94.3047,93.4309,93.561,49472.0
2021-11-03 12:50:00,100.53,100.83,100.14,100.54,34676.0,93.4495,93.7284,93.087,93.4588,34676.0
2021-11-03 13:00:00,100.64,100.76,99.9,100.26,20110.0,93.5518,93.6633,92.8639,93.1985,20110.0
2021-11-03 13:10:00,100.25,100.51,99.97,100.43,22308.0,93.1892,93.4309,92.9289,93.3565,22308.0
2021-11-03 13:20:00,100.43,100.75,100.42,100.52,16450.0,93.3565,93.654,93.3472,93.4402,16450.0
2021-11-03 13:30:00,100.41,100.49,100.22,100.39,10338.0,93.3379,93.4123,93.1613,93.3194,10338.0
2021-11-03 13:40:00,100.31,100.46,100.09,100.28,21380.0,93.245,93.3844,93.0405,93.2171,21380.0
2021-11-03 13:50:00,100.3,100.59,100.3,100.59,10530.0,93.2357,93.5053,93.2357,93.5053,10530.0
2021-11-03 14:00:00,100.55,101.1,100.55,101.02,25096.0,93.4681,93.9794,93.4681,93.905,25096.0
2021-11-03 14:10:00,100.94,101.02,100.77,100.89,15704.0,93.8306,93.905,93.6726,93.7841,15704.0
2021-11-03 14:20:00,100.92,101.23,100.82,101.22,19222.0,93.812,94.1002,93.7191,94.0909,19222.0
2021-11-03 14:30:00,101.22,101.34,101.04,101.12,25876.0,94.0909,94.2024,93.9236,93.9979,25876.0
2021-11-03 14:40:00,101.14,101.42,101.13,101.36,17744.0,94.0165,94.2768,94.0072,94.221,17744.0
2021-11-03 14:50:00,101.39,101.6,101.35,101.51,24366.0,94.2489,94.4441,94.2117,94.3605,24366.0
2021-11-03 15:00:00,101.49,101.54,101.01,101.27,33082.0,94.3419,94.3884,93.8957,94.1374,33082.0
2021-11-03 15:10:00,101.28,101.42,100.99,101.42,35060.0,94.1467,94.2768,93.8771,94.2768,35060.0
2021-11-03 15:20:00,101.39,101.41,101.19,101.34,26440.0,94.2489,94.2675,94.063,94.2024,26440.0
2021-11-03 15:30:00,101.39,101.67,101.35,101.49,86104.0,94.2489,94.5092,94.2117,94.3419,86104.0
2021-11-03 15:40:00,101.48,101.83,101.41,101.8,63398.0,94.3326,94.6579,94.2675,94.63,63398.0
2021-11-03 15:50:00,101.81,101.94,101.62,101.93,215308.0,94.6393,94.7602,94.4627,94.7509,215308.0
2021-11-04 09:30:00,102.32,103.64,102.17,103.41,74696.0,95.1134,96.3405,94.974,96.1267,74696.0
2021-11-04 09:40:00,103.45,103.45,102.0,102.46,87722.0,96.1638,96.1638,94.816,95.2436,87722.0
2021-11-04 09:50:00,102.29,103.32,102.06,103.3,48186.0,95.0855,96.043,94.8717,96.0244,48186.0
2021-11-04 10:00:00,103.42,103.42,102.76,102.92,22338.0,96.136,96.136,95.5224,95.6712,22338.0
2021-11-04 10:10:00,102.82,103.29,102.8,103.01,16244.0,95.5782,96.0151,95.5596,95.7548,16244.0
2021-11-04 10:20:00,103.05,103.24,102.92,103.11,10824.0,95.792,95.9686,95.6712,95.8478,10824.0
2021-11-04 10:30:00,103.25,103.28,103.08,103.16,18924.0,95.9779,96.0058,95.8199,95.8943,18924.0
2021-11-04 10:40:00,103.05,103.23,102.7,103.01,17034.0,95.792,95.9593,95.4667,95.7548,17034.0
2021-11-04 10:50:00,103.01,103.24,102.68,103.09,25232.0,95.7548,95.9686,95.4481,95.8292,25232.0
2021-11-04 11:00:00,103.0,103.2,102.92,103.0,29004.0,95.7455,95.9314,95.6712,95.7455,29004.0
2021-11-04 11:10:00,102.95,103.3,102.9,102.91,57854.0,95.6991,96.0244,95.6526,95.6619,57854.0
2021-11-04 11:20:00,102.97,103.02,102.52,102.64,22018.0,95.7176,95.7641,95.2993,95.4109,22018.0
2021-11-04 11:30:00,102.6,102.64,102.02,102.36,21568.0,95.3737,95.4109,94.8346,95.1506,21568.0
2021-11-04 11:40:00,102.36,102.85,102.33,102.67,17676.0,95.1506,95.6061,95.1227,95.4388,17676.0
2021-11-04 11:50:00,102.67,103.09,102.57,103.09,34654.0,95.4388,95.8292,95.3458,95.8292,34654.0
2021-11-04 12:00:00,103.12,103.31,103.05,103.24,27548.0,95.8571,96.0337,95.792,95.9686,27548.0
2021-11-04 12:10:00,103.28,103.42,103.24,103.27,6268.0,96.0058,96.136,95.9686,95.9965,6268.0
2021-11-04 12:20:00,103.3,103.42,103.13,103.18,14600.0,96.0244,96.136,95.8664,95.9129,14600.0
2021-11-04 12:30:00,103.21,104.78,103.2,103.67,156902.0,95.9407,97.4002,95.9314,96.3683,156902.0
2021-11-04 12:40:00,103.61,103.97,103.41,103.49,11960.0,96.3126,96.6472,96.1267,96.201,11960.0
2021-11-04 12:50:00,103.41,103.64,103.41,103.64,10530.0,96.1267,96.3405,96.1267,96.3405,10530.0
2021-11-04 13:00:00,103.63,103.79,103.39,103.57,20112.0,96.3312,96.4799,96.1081,96.2754,20112.0
2021-11-04 13:10:00,103.58,103.82,103.45,103.76,20720.0,96.2847,96.5078,96.1638,96.452,20720.0
2021-11-04 13:20:00,103.77,103.83,103.56,103.78,12422.0,96.4613,96.5171,96.2661,96.4706,12422.0
2021-11-04 13:30:00,103.87,103.92,103.19,103.42,14856.0,96.5543,96.6007,95.9221,96.136,14856.0
2021-11-04 13:40:00,103.39,103.67,103.32,103.36,13546.0,96.1081,96.3683,96.043,96.0802,13546.0
2021-11-04 13:50:00,103.38,103.46,103.2,103.24,30632.0,96.0988,96.1731,95.9314,95.9686,30632.0
2021-11-04 14:00:00,103.28,103.36,103.16,103.36,17986.0,96.0058,96.0802,95.8943,96.0802,17986.0
2021-11-04 14:10:00,103.36,103.44,103.17,103.37,13520.0,96.0802,96.1545,95.9036,96.0895,13520.0
2021-11-04 14:20:00,103.34,103.56,103.3,103.56,9212.0,96.0616,96.2661,96.0244,96.2661,9212.0
2021-11-04 14:30:00,103.61,103.77,103.55,103.74,18616.0,96.3126,96.4613,96.2568,96.4334,18616.0
2021-11-04 14:40:00,103.77,103.77,103.67,103.67,8874.0,96.4613,96.4613,96.3683,96.3683,8874.0
2021-11-04 14:50:00,103.6,103.65,103.24,103.29,28054.0,96.3033,96.3498,95.9686,96.0151,28054.0
2021-11-04 15:00:00,103.28,103.5,103.17,103.25,17948.0,96.0058,96.2103,95.9036,95.9779,17948.0
2021-11-04 15:10:00,103.25,103.41,103.17,103.27,20710.0,95.9779,96.1267,95.9036,95.9965,20710.0
2021-11-04 15:20:00,103.27,103.46,103.09,103.31,20738.0,95.9965,96.1731,95.8292,96.0337,20738.0
2021-11-04 15:30:00,103.31,103.39,103.14,103.17,24276.0,96.0337,96.1081,95.8757,95.9036,24276.0
2021-11-04 15:40:00,103.2,103.58,103.17,103.55,30952.0,95.9314,96.2847,95.9036,96.2568,30952.0
2021-11-04 15:50:00,103.56,103.9,103.48,103.69,148504.0,96.2661,96.5821,96.1917,96.3869,148504.0
2021-11-05 09:30:00,104.14,104.7,103.84,104.57,21090.0,96.8052,97.3258,96.5264,97.205,21090.0
2021-11-05 09:40:00,104.64,104.64,102.82,103.74,39684.0,97.27,97.27,95.5782,96.4334,39684.0
2021-11-05 09:50:00,103.75,103.89,102.82,103.07,35326.0,96.4427,96.5728,95.5782,95.8106,35326.0
2021-11-05 10:00:00,103.17,103.82,103.05,103.42,23422.0,95.9036,96.5078,95.792,96.136,23422.0
2021-11-05 10:10:00,103.32,103.42,103.07,103.13,28480.0,96.043,96.136,95.8106,95.8664,28480.0
2021-11-05 10:20:00,103.08,103.21,102.83,103.13,22018.0,95.8199,95.9407,95.5875,95.8664,22018.0
2021-11-05 10:30:00,103.08,103.33,102.83,102.96,35122.0,95.8199,96.0523,95.5875,95.7083,35122.0
2021-11-05 10:40:00,102.93,103.41,102.88,103.26,21530.0,95.6805,96.1267,95.634,95.9872,21530.0
2021-11-05 10:50:00,103.33,103.74,103.33,103.52,11454.0,96.0523,96.4334,96.0523,96.2289,11454.0
2021-11-05 11:00:00,103.57,103.73,103.26,103.26,21320.0,96.2754,96.4241,95.9872,95.9872,21320.0
2021-11-05 11:10:00,103.25,103.46,103.21,103.46,14980.0,95.9779,96.1731,95.9407,96.1731,14980.0
2021-11-05 11:20:00,103.48,103.72,103.42,103.62,10454.0,96.1917,96.4148,96.136,96.3219,10454.0
2021-11-05 11:30:00,103.61,103.61,103.3,103.57,29776.0,96.3126,96.3126,96.0244,96.2754,29776.0
2021-11-05 11:40:00,103.59,103.6,103.36,103.55,7100.0,96.294,96.3033,96.0802,96.2568,7100.0
2021-11-05 11:50:00,103.53,103.55,103.3,103.44,8370.0,96.2382,96.2568,96.0244,96.1545,8370.0
2021-11-05 12:00:00,103.48,103.58,103.3,103.52,26276.0,96.1917,96.2847,96.0244,96.2289,26276.0
2021-11-05 12:10:00,103.54,103.85,103.25,103.52,28574.0,96.2475,96.5357,95.9779,96.2289,28574.0
2021-11-05 12:20:00,103.47,104.0,103.31,103.71,20638.0,96.1824,96.6751,96.0337,96.4055,20638.0
2021-11-05 12:30:00,103.58,104.05,103.55,103.92,12806.0,96.2847,96.7216,96.2568,96.6007,12806.0
2021-11-05 12:40:00,103.89,104.05,103.51,103.61,9968.0,96.5728,96.7216,96.2196,96.3126,9968.0
2021-11-05 12:50:00,103.62,103.72,103.33,103.45,12618.0,96.3219,96.4148,96.0523,96.1638,12618.0
2021-11-05 13:00:00,103.43,103.63,103.29,103.37,24392.0,96.1452,96.3312,96.0151,96.0895,24392.0
2021-11-05 13:10:00,103.36,103.37,103.23,103.33,15942.0,96.0802,96.0895,95.9593,96.0523,15942.0
2021-11-05 13:20:00,103.33,103.35,102.75,102.91,40622.0,96.0523,96.0709,95.5131,95.6619,40622.0
2021-11-05 13:30:00,102.92,103.14,102.86,103.14,8014.0,95.6712,95.8757,95.6154,95.8757,8014.0
2021-11-05 13:40:00,103.09,103.11,102.83,102.98,26756.0,95.8292,95.8478,95.5875,95.7269,26756.0
2021-11-05 13:50:00,103.01,103.44,103.0,103.44,13960.0,95.7548,96.1545,95.7455,96.1545,13960.0
2021-11-05 14:00:00,103.34,103.35,103.14,103.25,12428.0,96.0616,96.0709,95.8757,95.9779,12428.0
2021-11-05 14:10:00,103.15,103.41,103.14,103.31,6946.0,95.885,96.1267,95.8757,96.0337,6946.0
2021-11-05 14:20:00,103.21,103.4,103.19,103.38,10600.0,95.9407,96.1174,95.9221,96.0988,10600.0
2021-11-05 14:30:00,103.36,103.36,103.22,103.36,8006.0,96.0802,96.0802,95.95,96.0802,8006.0
2021-11-05 14:40:00,103.32,103.46,103.24,103.4,10270.0,96.043,96.1731,95.9686,96.1174,10270.0
2021-11-05 14:50:00,103.4,103.5,103.23,103.45,14000.0,96.1174,96.2103,95.9593,96.1638,14000.0
2021-11-05 15:00:00,103.42,103.46,103.24,103.32,13086.0,96.136,96.1731,95.9686,96.043,13086.0
2021-11-05 15:10:00,103.3,103.49,103.23,103.48,27024.0,96.0244,96.201,95.9593,96.1917,27024.0
2021-11-05 15:20:00,103.56,103.62,103.2,103.45,39416.0,96.2661,96.3219,95.9314,96.1638,39416.0
2021-11-05 15:30:00,103.46,103.6,103.42,103.57,18432.0,96.1731,96.3033,96.136,96.2754,18432.0
2021-11-05 15:40:00,103.55,103.64,103.48,103.51,13348.0,96.2568,96.3405,96.1917,96.2196,13348.0
2021-11-05 15:50:00,103.54,103.78,103.44,103.61,106412.0,96.2475,96.4706,96.1545,96.3126,106412.0
2021-11-08 09:30:00,103.85,103.85,103.01,103.01,56916.0,96.5357,96.5357,95.7548,95.7548,56916.0
2021-11-08 09:40:00,102.96,102.98,101.8,102.45,25180.0,95.7083,95.7269,94.63,95.2343,25180.0
2021-11-08 09:50:00,102.5,102.51,101.19,101.39,16878.0,95.2807,95.29,94.063,94.2489,16878.0
2021-11-08 10:00:00,101.32,101.89,101.02,101.45,23736.0,94.1839,94.7137,93.905,94.3047,23736.0
2021-11-08 10:10:00,101.24,101.66,100.86,101.39,21124.0,94.1095,94.4999,93.7563,94.2489,21124.0
2021-11-08 10:20:00,101.36,101.76,101.27,101.61,14646.0,94.221,94.5929,94.1374,94.4534,14646.0
2021-11-08 10:30:00,101.58,101.8,101.49,101.63,29334.0,94.4255,94.63,94.3419,94.472,29334.0
2021-11-08 10:40:00,101.58,102.22,101.47,102.01,28600.0,94.4255,95.0205,94.3233,94.8253,28600.0
2021-11-08 10:50:00,101.8,102.14,101.64,101.82,11564.0,94.63,94.9461,94.4813,94.6486,11564.0
2021-11-08 11:00:00,101.81,101.83,101.43,101.46,9990.0,94.6393,94.6579,94.2861,94.314,9990.0
2021-11-08 11:10:00,101.46,101.97,101.46,101.97,17122.0,94.314,94.7881,94.314,94.7881,17122.0
2021-11-08 11:20:00,101.88,102.1,101.71,102.1,7246.0,94.7044,94.9089,94.5464,94.9089,7246.0
2021-11-08 11:30:00,102.11,102.44,101.96,102.26,7870.0,94.9182,95.225,94.7788,95.0577,7870.0
2021-11-08 11:40:00,102.32,102.56,102.29,102.41,10108.0,95.1134,95.3365,95.0855,95.1971,10108.0
2021-11-08 11:50:00,102.23,102.31,101.9,102.05,14684.0,95.0298,95.1041,94.723,94.8624,14684.0
2021-11-08 12:00:00,102.14,102.19,101.92,102.1,15734.0,94.9461,94.9926,94.7416,94.9089,15734.0
2021-11-08 12:10:00,102.23,102.27,102.08,102.16,4258.0,95.0298,95.0669,94.8903,94.9647,4258.0
2021-11-08 12:20:00,102.17,102.25,101.76,101.76,12396.0,94.974,95.0484,94.5929,94.5929,12396.0
2021-11-08 12:30:00,101.92,102.09,101.89,101.99,5006.0,94.7416,94.8996,94.7137,94.8067,5006.0
2021-11-08 12:40:00,101.98,102.03,101.87,101.88,5984.0,94.7974,94.8439,94.6951,94.7044,5984.0
2021-11-08 12:50:00,101.88,101.94,101.68,101.78,16918.0,94.7044,94.7602,94.5185,94.6115,16918.0
2021-11-08 13:00:00,101.78,101.97,101.78,101.84,5192.0,94.6115,94.7881,94.6115,94.6672,5192.0
2021-11-08 13:10:00,101.92,101.99,101.64,101.73,7102.0,94.7416,94.8067,94.4813,94.565,7102.0
2021-11-08 13:20:00,101.67,101.95,101.67,101.8,8824.0,94.5092,94.7695,94.5092,94.63,8824.0
2021-11-08 13:30:00,101.85,101.93,101.69,101.69,7710.0,94.6765,94.7509,94.5278,94.5278,7710.0
2021-11-08 13:40:00,101.79,101.86,101.71,101.76,5540.0,94.6208,94.6858,94.5464,94.5929,5540.0
2021-11-08 13:50:00,101.81,101.91,101.77,101.89,9406.0,94.6393,94.7323,94.6022,94.7137,9406.0
2021-11-08 14:00:00,101.89,101.93,101.67,101.74,7510.0,94.7137,94.7509,94.5092,94.5743,7510.0
2021-11-08 14:10:00,101.73,101.82,101.67,101.78,6158.0,94.565,94.6486,94.5092,94.6115,6158.0
2021-11-08 14:20:00,101.81,101.82,101.58,101.58,6598.0,94.6393,94.6486,94.4255,94.4255,6598.0
2021-11-08 14:30:00,101.61,102.0,101.58,101.94,8876.0,94.4534,94.816,94.4255,94.7602,8876.0
2021-11-08 14:40:00,101.99,102.13,101.99,102.11,5198.0,94.8067,94.9368,94.8067,94.9182,5198.0
2021-11-08 14:50:00,102.07,102.07,101.94,102.05,7976.0,94.881,94.881,94.7602,94.8624,7976.0
2021-11-08 15:00:00,102.04,102.04,101.82,101.97,7978.0,94.8531,94.8531,94.6486,94.7881,7978.0
2021-11-08 15:10:00,101.97,101.97,101.86,101.95,7454.0,94.7881,94.7881,94.6858,94.7695,7454.0
2021-11-08 15:20:00,101.97,101.97,101.61,101.65,21064.0,94.7881,94.7881,94.4534,94.4906,21064.0
2021-11-08 15:30:00,101.67,101.72,101.51,101.56,19436.0,94.5092,94.5557,94.3605,94.407,19436.0
2021-11-08 15:40:00,101.54,101.64,101.42,101.45,25098.0,94.3884,94.4813,94.2768,94.3047,25098.0
2021-11-08 15:50:00,101.41,101.69,101.33,101.69,104364.0,94.2675,94.5278,94.1932,94.5278,104364.0
2021-11-09 09:30:00,100.86,103.23,100.86,103.21,19110.0,93.7563,95.9593,93.7563,95.9407,19110.0
2021-11-09 09:40:00,102.83,103.35,102.55,103.03,12322.0,95.5875,96.0709,95.3272,95.7734,12322.0
2021-11-09 09:50:00,103.07,103.91,102.96,103.18,33664.0,95.8106,96.5914,95.7083,95.9129,33664.0
2021-11-09 10:00:00,103.17,103.69,103.11,103.36,42560.0,95.9036,96.3869,95.8478,96.0802,42560.0
2021-11-09 10:10:00,103.32,104.0,103.32,103.6,32870.0,96.043,96.6751,96.043,96.3033,32870.0
2021-11-09 10:20:00,103.65,104.01,103.61,104.0,20924.0,96.3498,96.6844,96.3126,96.6751,20924.0
2021-11-09 10:30:00,104.02,104.2,103.47,103.58,23314.0,96.6937,96.861,96.1824,96.2847,23314.0
2021-11-09 10:40:00,103.58,103.7,103.37,103.46,15034.0,96.2847,96.3962,96.0895,96.1731,15034.0
2021-11-09 10:50:00,103.5,103.5,103.2,103.47,8202.0,96.2103,96.2103,95.9314,96.1824,8202.0
2021-11-09 11:00:00,103.49,103.53,103.22,103.47,14366.0,96.201,96.2382,95.95,96.1824,14366.0
2021-11-09 11:10:00,103.38,103.38,103.08,103.25,9452.0,96.0988,96.0988,95.8199,95.9779,9452.0
2021-11-09 11:20:00,103.41,103.53,103.33,103.47,4444.0,96.1267,96.2382,96.0523,96.1824,4444.0
2021-11-09 11:30:00,103.56,103.63,103.32,103.32,9058.0,96.2661,96.3312,96.043,96.043,9058.0
2021-11-09 11:40:00,103.33,103.5,103.25,103.35,10182.0,96.0523,96.2103,95.9779,96.0709,10182.0
2021-11-09 11:50:00,103.32,103.35,102.67,102.78,14632.0,96.043,96.0709,95.4388,95.541,14632.0
2021-11-09 12:00:00,102.81,102.85,102.52,102.58,11994.0,95.5689,95.6061,95.2993,95.3551,11994.0
2021-11-09 12:10:00,102.6,102.85,102.6,102.79,7374.0,95.3737,95.6061,95.3737,95.5503,7374.0
2021-11-09 12:20:00,102.83,102.92,102.58,102.64,7350.0,95.5875,95.6712,95.3551,95.4109,7350.0
2021-11-09 12:30:00,102.56,102.68,102.4,102.53,9302.0,95.3365,95.4481,95.1878,95.3086,9302.0
2021-11-09 12:40:00,102.48,102.58,102.36,102.53,9052.0,95.2622,95.3551,95.1506,95.3086,9052.0
2021-11-09 12:50:00,102.56,102.76,102.53,102.58,4448.0,95.3365,95.5224,95.3086,95.3551,4448.0
2021-11-09 13:00:00,102.63,102.74,102.53,102.74,7954.0,95.4016,95.5038,95.3086,95.5038,7954.0
2021-11-09 13:10:00,102.73,102.79,102.58,102.79,7364.0,95.4945,95.5503,95.3551,95.5503,7364.0
2021-11-09 13:20:00,102.71,102.92,102.71,102.8,6326.0,95.476,95.6712,95.476,95.5596,6326.0
2021-11-09 13:30:00,102.87,102.91,102.41,102.49,10762.0,95.6247,95.6619,95.1971,95.2715,10762.0
2021-11-09 13:40:00,102.47,102.77,102.38,102.38,11550.0,95.2529,95.5317,95.1692,95.1692,11550.0
2021-11-09 13:50:00,102.36,102.42,102.22,102.27,11870.0,95.1506,95.2064,95.0205,95.0669,11870.0
2021-11-09 14:00:00,102.24,102.31,102.01,102.06,14232.0,95.0391,95.1041,94.8253,94.8717,14232.0
2021-11-09 14:10:00,102.02,102.02,101.63,101.95,18260.0,94.8346,94.8346,94.472,94.7695,18260.0
2021-11-09 14:20:00,101.94,102.03,101.79,101.85,10234.0,94.7602,94.8439,94.6208,94.6765,10234.0
2021-11-09 14:30:00,101.89,101.95,101.67,101.81,15236.0,94.7137,94.7695,94.5092,94.6393,15236.0
2021-11-09 14:40:00,101.83,101.88,101.5,101.5,13362.0,94.6579,94.7044,94.3512,94.3512,13362.0
2021-11-09 14:50:00,101.53,101.71,101.53,101.67,14260.0,94.3791,94.5464,94.3791,94.5092,14260.0
2021-11-09 15:00:00,101.71,101.97,101.71,101.89,12164.0,94.5464,94.7881,94.5464,94.7137,12164.0
2021-11-09 15:10:00,101.89,101.89,101.66,101.76,15472.0,94.7137,94.7137,94.4999,94.5929,15472.0
2021-11-09 15:20:00,101.85,102.01,101.85,101.89,6190.0,94.6765,94.8253,94.6765,94.7137,6190.0
2021-11-09 15:30:00,101.89,102.22,101.88,102.21,25350.0,94.7137,95.0205,94.7044,95.0112,25350.0
2021-11-09 15:40:00,102.22,102.38,102.1,102.14,37056.0,95.0205,95.1692,94.9089,94.9461,37056.0
2021-11-09 15:50:00,102.11,102.35,102.03,102.29,93002.0,94.9182,95.1413,94.8439,95.0855,93002.0
2021-11-10 09:30:00,101.6,101.75,100.86,101.6,17040.0,94.4441,94.5836,93.7563,94.4441,17040.0
2021-11-10 09:40:00,101.3,101.55,100.99,101.55,7856.0,94.1653,94.3977,93.8771,94.3977,7856.0
2021-11-10 09:50:00,101.76,102.06,101.44,102.06,20494.0,94.5929,94.8717,94.2954,94.8717,20494.0
2021-11-10 10:00:00,102.03,102.21,101.83,101.99,13098.0,94.8439,95.0112,94.6579,94.8067,13098.0
2021-11-10 10:10:00,101.89,102.03,101.35,101.35,10182.0,94.7137,94.8439,94.2117,94.2117,10182.0
2021-11-10 10:20:00,101.42,101.5,101.2,101.35,4150.0,94.2768,94.3512,94.0723,94.2117,4150.0
2021-11-10 10:30:00,101.35,101.47,101.23,101.33,4842.0,94.2117,94.3233,94.1002,94.1932,4842.0
2021-11-10 10:40:00,101.19,101.24,100.85,101.14,10400.0,94.063,94.1095,93.747,94.0165,10400.0
2021-11-10 10:50:00,101.07,101.47,101.07,101.26,8570.0,93.9515,94.3233,93.9515,94.1281,8570.0
2021-11-10 11:00:00,101.32,101.88,101.32,101.81,12654.0,94.1839,94.7044,94.1839,94.6393,12654.0
2021-11-10 11:10:00,101.82,102.1,101.64,101.98,20550.0,94.6486,94.9089,94.4813,94.7974,20550.0
2021-11-10 11:20:00,102.02,102.02,101.75,101.75,6944.0,94.8346,94.8346,94.5836,94.5836,6944.0
2021-11-10 11:30:00,101.82,102.01,101.68,101.72,26928.0,94.6486,94.8253,94.5185,94.5557,26928.0
2021-11-10 11:40:00,101.56,101.59,101.45,101.48,10444.0,94.407,94.4348,94.3047,94.3326,10444.0
2021-11-10 11:50:00,101.42,101.73,101.42,101.63,24822.0,94.2768,94.565,94.2768,94.472,24822.0
2021-11-10 12:00:00,101.48,101.53,101.27,101.31,9636.0,94.3326,94.3791,94.1374,94.1746,9636.0
2021-11-10 12:10:00,101.29,101.36,101.21,101.3,4506.0,94.156,94.221,94.0816,94.1653,4506.0
2021-11-10 12:20:00,101.29,101.46,101.25,101.25,12606.0,94.156,94.314,94.1188,94.1188,12606.0
2021-11-10 12:30:00,101.28,101.54,101.28,101.45,7600.0,94.1467,94.3884,94.1467,94.3047,7600.0
2021-11-10 12:40:00,101.47,101.56,101.29,101.56,16310.0,94.3233,94.407,94.156,94.407,16310.0
2021-11-10 12:50:00,101.6,101.85,101.4,101.45,32080.0,94.4441,94.6765,94.2582,94.3047,32080.0
2021-11-10 13:00:00,101.47,101.49,100.51,100.58,22542.0,94.3233,94.3419,93.4309,93.496,22542.0
2021-11-10 13:10:00,100.55,101.11,100.55,100.69,37776.0,93.4681,93.9886,93.4681,93.5982,37776.0
2021-11-10 13:20:00,100.69,100.78,100.58,100.7,31950.0,93.5982,93.6819,93.496,93.6075,31950.0
2021-11-10 13:30:00,100.69,100.85,100.47,100.47,19916.0,93.5982,93.747,93.3937,93.3937,19916.0
2021-11-10 13:40:00,100.46,100.51,100.33,100.39,28586.0,93.3844,93.4309,93.2636,93.3194,28586.0
2021-11-10 13:50:00,100.35,100.5,100.32,100.46,20830.0,93.2822,93.4216,93.2543,93.3844,20830.0
2021-11-10 14:00:00,100.45,100.5,100.33,100.42,12136.0,93.3751,93.4216,93.2636,93.3472,12136.0
2021-11-10 14:10:00,100.44,100.44,100.29,100.33,22954.0,93.3658,93.3658,93.2264,93.2636,22954.0
2021-11-10 14:20:00,100.33,100.47,99.81,99.81,35952.0,93.2636,93.3937,92.7802,92.7802,35952.0
2021-11-10 14:30:00,99.84,100.27,99.84,100.04,21754.0,92.8081,93.2078,92.8081,92.994,21754.0
2021-11-10 14:40:00,100.04,100.04,99.5,99.86,19574.0,92.994,92.994,92.492,92.8267,19574.0
2021-11-10 14:50:00,99.86,100.04,99.75,99.87,9058.0,92.8267,92.994,92.7244,92.836,9058.0
2021-11-10 15:00:00,99.85,100.09,99.81,99.92,23910.0,92.8174,93.0405,92.7802,92.8825,23910.0
2021-11-10 15:10:00,99.95,100.3,99.93,100.3,18966.0,92.9103,93.2357,92.8918,93.2357,18966.0
2021-11-10 15:20:00,100.3,100.38,100.17,100.17,15224.0,93.2357,93.3101,93.1149,93.1149,15224.0
2021-11-10 15:30:00,100.19,100.44,100.19,100.32,32696.0,93.1334,93.3658,93.1334,93.2543,32696.0
2021-11-10 15:40:00,100.44,100.69,100.29,100.58,49090.0,93.3658,93.5982,93.2264,93.496,49090.0
2021-11-10 15:50:00,100.62,100.74,100.48,100.73,141614.0,93.5332,93.6447,93.403,93.6354,141614.0
2021-11-11 09:30:00,101.36,101.39,101.19,101.32,8530.0,94.221,94.2489,94.063,94.1839,8530.0
2021-11-11 09:40:00,101.44,102.28,101.44,101.99,7574.0,94.2954,95.0762,94.2954,94.8067,7574.0
2021-11-11 09:50:00,101.88,102.92,101.88,102.46,14728.0,94.7044,95.6712,94.7044,95.2436,14728.0
2021-11-11 10:00:00,102.63,102.92,102.35,102.81,14846.0,95.4016,95.6712,95.1413,95.5689,14846.0
2021-11-11 10:10:00,103.07,103.19,102.81,103.12,16554.0,95.8106,95.9221,95.5689,95.8571,16554.0
2021-11-11 10:20:00,103.06,103.06,102.63,102.78,8432.0,95.8013,95.8013,95.4016,95.541,8432.0
2021-11-11 10:30:00,102.76,103.23,102.66,103.19,15372.0,95.5224,95.9593,95.4295,95.9221,15372.0
2021-11-11 10:40:00,103.21,103.42,103.17,103.42,11050.0,95.9407,96.136,95.9036,96.136,11050.0
2021-11-11 10:50:00,103.48,103.58,103.35,103.35,11334.0,96.1917,96.2847,96.0709,96.0709,11334.0
2021-11-11 11:00:00,103.39,103.59,103.14,103.25,14500.0,96.1081,96.294,95.8757,95.9779,14500.0
2021-11-11 11:10:00,103.25,103.43,103.17,103.18,11686.0,95.9779,96.1452,95.9036,95.9129,11686.0
2021-11-11 11:20:00,103.25,103.38,102.81,102.89,5766.0,95.9779,96.0988,95.5689,95.6433,5766.0
2021-11-11 11:30:00,102.82,103.1,102.82,103.01,8858.0,95.5782,95.8385,95.5782,95.7548,8858.0
2021-11-11 11:40:00,103.0,103.01,102.67,102.67,8432.0,95.7455,95.7548,95.4388,95.4388,8432.0
2021-11-11 11:50:00,102.63,102.98,102.55,102.98,7654.0,95.4016,95.7269,95.3272,95.7269,7654.0
2021-11-11 12:00:00,102.99,103.02,102.88,102.88,8120.0,95.7362,95.7641,95.634,95.634,8120.0
2021-11-11 12:10:00,102.82,102.82,102.56,102.64,8552.0,95.5782,95.5782,95.3365,95.4109,8552.0
2021-11-11 12:20:00,102.58,102.66,102.36,102.66,25872.0,95.3551,95.4295,95.1506,95.4295,25872.0
2021-11-11 12:30:00,102.72,102.83,102.53,102.83,10744.0,95.4853,95.5875,95.3086,95.5875,10744.0
2021-11-11 12:40:00,102.83,102.83,102.71,102.73,7462.0,95.5875,95.5875,95.476,95.4945,7462.0
2021-11-11 12:50:00,102.79,102.79,102.61,102.68,5592.0,95.5503,95.5503,95.383,95.4481,5592.0
2021-11-11 13:00:00,102.78,102.92,102.76,102.76,6868.0,95.541,95.6712,95.5224,95.5224,6868.0
2021-11-11 13:10:00,102.8,103.03,102.74,103.03,7406.0,95.5596,95.7734,95.5038,95.7734,7406.0
2021-11-11 13:20:00,103.04,103.14,102.92,103.07,14324.0,95.7827,95.8757,95.6712,95.8106,14324.0
2021-11-11 13:30:00,103.06,103.33,103.0,103.33,5878.0,95.8013,96.0523,95.7455,96.0523,5878.0
2021-11-11 13:40:00,103.31,103.31,103.17,103.28,5378.0,96.0337,96.0337,95.9036,96.0058,5378.0
2021-11-11 13:50:00,103.24,103.24,103.14,103.14,4154.0,95.9686,95.9686,95.8757,95.8757,4154.0
2021-11-11 14:00:00,103.19,103.58,103.19,103.49,13756.0,95.9221,96.2847,95.9221,96.201,13756.0
2021-11-11 14:10:00,103.45,103.6,103.33,103.54,11028.0,96.1638,96.3033,96.0523,96.2475,11028.0
2021-11-11 14:20:00,103.56,103.6,103.45,103.55,7284.0,96.2661,96.3033,96.1638,96.2568,7284.0
2021-11-11 14:30:00,103.54,103.83,103.44,103.79,16834.0,96.2475,96.5171,96.1545,96.4799,16834.0
2021-11-11 14:40:00,103.68,103.77,103.54,103.69,9750.0,96.3776,96.4613,96.2475,96.3869,9750.0
2021-11-11 14:50:00,103.74,103.74,103.58,103.62,9896.0,96.4334,96.4334,96.2847,96.3219,9896.0
2021-11-11 15:00:00,103.64,103.72,103.61,103.63,9538.0,96.3405,96.4148,96.3126,96.3312,9538.0
2021-11-11 15:10:00,103.63,103.71,103.56,103.64,10404.0,96.3312,96.4055,96.2661,96.3405,10404.0
2021-11-11 15:20:00,103.65,103.75,103.44,103.75,23888.0,96.3498,96.4427,96.1545,96.4427,23888.0
2021-11-11 15:30:00,103.75,103.82,103.45,103.45,19208.0,96.4427,96.5078,96.1638,96.1638,19208.0
2021-11-11 15:40:00,103.41,103.6,103.32,103.32,22994.0,96.1267,96.3033,96.043,96.043,22994.0
2021-11-11 15:50:00,103.36,103.53,103.12,103.23,116160.0,96.0802,96.2382,95.8571,95.9593,116160.0
2021-11-12 09:30:00,103.75,103.92,103.28,103.57,28678.0,96.4427,96.6007,96.0058,96.2754,28678.0
2021-11-12 09:40:00,103.56,103.77,103.25,103.44,10926.0,96.2661,96.4613,95.9779,96.1545,10926.0
2021-11-12 09:50:00,103.4,103.51,102.84,103.15,16610.0,96.1174,96.2196,95.5968,95.885,16610.0
2021-11-12 10:00:00,103.24,103.58,103.1,103.56,13802.0,95.9686,96.2847,95.8385,96.2661,13802.0
2021-11-12 10:10:00,103.49,104.49,103.45,104.33,41024.0,96.201,97.1306,96.1638,96.9819,41024.0
2021-11-12 10:20:00,104.26,104.75,104.16,104.3,25832.0,96.9168,97.3723,96.8238,96.954,25832.0
2021-11-12 10:30:00,104.3,104.5,104.14,104.5,17486.0,96.954,97.1399,96.8052,97.1399,17486.0
2021-11-12 10:40:00,104.42,104.51,104.11,104.5,12894.0,97.0655,97.1492,96.7774,97.1399,12894.0
2021-11-12 10:50:00,104.57,104.73,104.31,104.45,17272.0,97.205,97.3537,96.9633,97.0934,17272.0
2021-11-12 11:00:00,104.43,105.0,104.39,104.96,15302.0,97.0748,97.6047,97.0376,97.5675,15302.0
2021-11-12 11:10:00,104.95,105.33,104.81,105.31,28706.0,97.5582,97.9114,97.4281,97.8928,28706.0
2021-11-12 11:20:00,105.28,105.61,105.28,105.41,28654.0,97.8649,98.1717,97.8649,97.9858,28654.0
2021-11-12 11:30:00,105.35,105.46,104.77,104.78,14578.0,97.93,98.0323,97.3909,97.4002,14578.0
2021-11-12 11:40:00,104.82,104.98,104.68,104.74,9154.0,97.4373,97.5861,97.3072,97.363,9154.0
2021-11-12 11:50:00,104.78,105.0,104.67,104.8,10434.0,97.4002,97.6047,97.2979,97.4188,10434.0
2021-11-12 12:00:00,104.79,104.86,104.51,104.51,9246.0,97.4095,97.4745,97.1492,97.1492,9246.0
2021-11-12 12:10:00,104.51,104.68,104.36,104.55,22538.0,97.1492,97.3072,97.0097,97.1864,22538.0
2021-11-12 12:20:00,104.54,104.54,104.14,104.3,15384.0,97.1771,97.1771,96.8052,96.954,15384.0
2021-11-12 12:30:00,104.24,104.52,104.17,104.46,15666.0,96.8982,97.1585,96.8331,97.1027,15666.0
2021-11-12 12:40:00,104.53,104.53,104.25,104.37,14364.0,97.1678,97.1678,96.9075,97.019,14364.0
2021-11-12 12:50:00,104.42,104.74,104.38,104.72,11414.0,97.0655,97.363,97.0283,97.3444,11414.0
2021-11-12 13:00:00,104.72,104.78,104.6,104.74,14490.0,97.3444,97.4002,97.2328,97.363,14490.0
2021-11-12 13:10:00,104.79,104.89,104.74,104.86,14314.0,97.4095,97.5024,97.363,97.4745,14314.0
2021-11-12 13:20:00,104.86,105.34,104.86,105.34,25478.0,97.4745,97.9207,97.4745,97.9207,25478.0
2021-11-12 13:30:00,105.3,105.3,104.93,104.96,26846.0,97.8835,97.8835,97.5396,97.5675,26846.0
2021-11-12 13:40:00,104.96,104.98,104.8,104.83,9542.0,97.5675,97.5861,97.4188,97.4466,9542.0
2021-11-12 13:50:00,104.83,105.23,104.79,105.08,39558.0,97.4466,97.8185,97.4095,97.679,39558.0
2021-11-12 14:00:00,105.04,105.17,104.95,105.05,14636.0,97.6419,97.7627,97.5582,97.6511,14636.0
2021-11-12 14:10:00,105.08,105.2,104.96,105.1,10018.0,97.679,97.7906,97.5675,97.6976,10018.0
2021-11-12 14:20:00,105.1,105.28,104.97,105.13,24832.0,97.6976,97.8649,97.5768,97.7255,24832.0
2021-11-12 14:30:00,105.17,105.34,105.14,105.17,26420.0,97.7627,97.9207,97.7348,97.7627,26420.0
2021-11-12 14:40:00,105.2,105.3,105.14,105.19,7812.0,97.7906,97.8835,97.7348,97.7813,7812.0
2021-11-12 14:50:00,105.17,105.3,105.14,105.23,14360.0,97.7627,97.8835,97.7348,97.8185,14360.0
2021-11-12 15:00:00,105.29,105.32,105.09,105.29,34332.0,97.8742,97.9021,97.6883,97.8742,34332.0
2021-11-12 15:10:00,105.28,105.55,105.23,105.49,24794.0,97.8649,98.1159,97.8185,98.0602,24794.0
2021-11-12 15:20:00,105.54,105.64,105.46,105.57,34416.0,98.1066,98.1996,98.0323,98.1345,34416.0
2021-11-12 15:30:00,105.57,105.7,105.41,105.69,25628.0,98.1345,98.2554,97.9858,98.2461,25628.0
2021-11-12 15:40:00,105.67,105.72,105.31,105.5,65914.0,98.2275,98.274,97.8928,98.0695,65914.0
2021-11-12 15:50:00,105.49,105.58,105.19,105.26,135724.0,98.0602,98.1438,97.7813,97.8464,135724.0
2021-11-15 09:30:00,105.72,106.89,105.53,106.26,65110.0,98.274,99.3616,98.0973,98.7759,65110.0
2021-11-15 09:40:00,106.2,106.72,105.78,105.86,63624.0,98.7201,99.2035,98.3297,98.4041,63624.0
2021-11-15 09:50:00,105.99,106.65,105.33,106.33,47898.0,98.5249,99.1385,97.9114,98.841,47898.0
2021-11-15 10:00:00,106.27,106.65,105.83,106.39,54040.0,98.7852,99.1385,98.3762,98.8968,54040.0
2021-11-15 10:10:00,106.43,106.77,106.33,106.77,46502.0,98.934,99.25,98.841,99.25,46502.0
2021-11-15 10:20:00,106.77,106.94,106.58,106.75,23248.0,99.25,99.408,99.0734,99.2314,23248.0
2021-11-15 10:30:00,106.81,106.81,106.17,106.36,15720.0,99.2872,99.2872,98.6923,98.8689,15720.0
2021-11-15 10:40:00,106.36,106.37,105.79,105.96,23188.0,98.8689,98.8782,98.339,98.4971,23188.0
2021-11-15 10:50:00,106.08,106.44,105.99,106.44,19250.0,98.6086,98.9432,98.5249,98.9432,19250.0
2021-11-15 11:00:00,106.4,106.94,106.38,106.64,43650.0,98.9061,99.408,98.8875,99.1292,43650.0
2021-11-15 11:10:00,106.56,106.75,106.43,106.61,22676.0,99.0548,99.2314,98.934,99.1013,22676.0
2021-11-15 11:20:00,106.52,106.65,106.39,106.65,14908.0,99.0176,99.1385,98.8968,99.1385,14908.0
2021-11-15 11:30:00,106.6,106.69,106.42,106.57,17910.0,99.092,99.1756,98.9247,99.0641,17910.0
2021-11-15 11:40:00,106.52,106.57,106.24,106.32,23700.0,99.0176,99.0641,98.7573,98.8317,23700.0
2021-11-15 11:50:00,106.29,106.43,105.72,106.1,41946.0,98.8038,98.934,98.274,98.6272,41946.0
2021-11-15 12:00:00,105.99,106.02,105.58,105.74,35344.0,98.5249,98.5528,98.1438,98.2925,35344.0
2021-11-15 12:10:00,105.7,105.76,105.41,105.43,25380.0,98.2554,98.3111,97.9858,98.0044,25380.0
2021-11-15 12:20:00,105.45,105.99,105.31,105.98,25194.0,98.023,98.5249,97.8928,98.5156,25194.0
2021-11-15 12:30:00,105.92,106.11,105.8,105.96,26022.0,98.4599,98.6365,98.3483,98.4971,26022.0
2021-11-15 12:40:00,105.92,106.36,105.85,106.2,118182.0,98.4599,98.8689,98.3948,98.7201,118182.0
2021-11-15 12:50:00,106.2,106.64,106.15,106.58,29350.0,98.7201,99.1292,98.6737,99.0734,29350.0
2021-11-15 13:00:00,106.55,106.59,106.33,106.47,11856.0,99.0455,99.0827,98.841,98.9711,11856.0
2021-11-15 13:10:00,106.5,107.04,106.5,107.02,31454.0,98.999,99.501,98.999,99.4824,31454.0
2021-11-15 13:20:00,107.05,107.11,106.64,106.75,36728.0,99.5103,99.5661,99.1292,99.2314,36728.0
2021-11-15 13:30:00,106.72,107.08,106.65,107.08,12348.0,99.2035,99.5382,99.1385,99.5382,12348.0
2021-11-15 13:40:00,107.08,107.23,106.89,107.0,15520.0,99.5382,99.6776,99.3616,99.4638,15520.0
2021-11-15 13:50:00,107.0,107.06,106.89,106.94,38358.0,99.4638,99.5196,99.3616,99.408,38358.0
2021-11-15 14:00:00,106.95,107.09,106.7,107.02,23742.0,99.4173,99.5475,99.1849,99.4824,23742.0
2021-11-15 14:10:00,106.98,106.98,106.72,106.78,12284.0,99.4452,99.4452,99.2035,99.2593,12284.0
2021-11-15 14:20:00,106.76,107.0,106.76,106.98,9554.0,99.2407,99.4638,99.2407,99.4452,9554.0
2021-11-15 14:30:00,106.93,106.98,106.69,106.89,13692.0,99.3987,99.4452,99.1756,99.3616,13692.0
2021-11-15 14:40:00,106.89,106.94,106.6,106.72,20748.0,99.3616,99.408,99.092,99.2035,20748.0
2021-11-15 14:50:00,106.73,106.73,106.45,106.58,31106.0,99.2128,99.2128,98.9525,99.0734,31106.0
2021-11-15 15:00:00,106.54,106.65,106.36,106.36,43408.0,99.0362,99.1385,98.8689,98.8689,43408.0
2021-11-15 15:10:00,106.29,106.42,106.08,106.08,17538.0,98.8038,98.9247,98.6086,98.6086,17538.0
2021-11-15 15:20:00,106.05,106.1,105.92,105.99,15994.0,98.5807,98.6272,98.4599,98.5249,15994.0
2021-11-15 15:30:00,105.97,106.19,105.84,106.05,26626.0,98.5063,98.7109,98.3855,98.5807,26626.0
2021-11-15 15:40:00,105.96,106.08,105.88,105.97,30684.0,98.4971,98.6086,98.4227,98.5063,30684.0
2021-11-15 15:50:00,106.04,106.16,105.88,106.16,141814.0,98.5714,98.683,98.4227,98.683,141814.0
2021-11-16 09:30:00,105.72,107.39,105.72,107.08,43252.0,98.274,99.8263,98.274,99.5382,43252.0
2021-11-16 09:40:00,107.23,107.95,107.17,107.47,46354.0,99.6776,100.3469,99.6218,99.9007,46354.0
2021-11-16 09:50:00,107.75,108.3,107.57,108.18,54150.0,100.161,100.6722,99.9937,100.5607,54150.0
2021-11-16 10:00:00,108.17,109.23,108.08,109.14,64510.0,100.5514,101.5367,100.4677,101.4531,64510.0
2021-11-16 10:10:00,109.08,109.42,108.85,109.33,38964.0,101.3973,101.7134,101.1835,101.6297,38964.0
2021-11-16 10:20:00,109.21,109.37,108.89,109.07,40834.0,101.5182,101.6669,101.2207,101.388,40834.0
2021-11-16 10:30:00,109.11,109.46,108.78,108.84,53944.0,101.4252,101.7505,101.1184,101.1742,53944.0
2021-11-16 10:40:00,108.79,108.79,108.25,108.54,24448.0,101.1277,101.1277,100.6258,100.8953,24448.0
2021-11-16 10:50:00,108.52,109.17,108.41,109.15,31352.0,100.8767,101.481,100.7745,101.4624,31352.0
2021-11-16 11:00:00,109.19,109.39,108.94,109.17,61172.0,101.4996,101.6855,101.2672,101.481,61172.0
2021-11-16 11:10:00,109.12,109.63,109.02,109.62,48722.0,101.4345,101.9086,101.3415,101.8993,48722.0
2021-11-16 11:20:00,109.55,109.75,109.42,109.75,31302.0,101.8342,102.0201,101.7134,102.0201,31302.0
2021-11-16 11:30:00,109.75,109.9,109.58,109.9,16232.0,102.0201,102.1596,101.8621,102.1596,16232.0
2021-11-16 11:40:00,109.92,110.32,109.73,110.32,61720.0,102.1781,102.55,102.0015,102.55,61720.0
2021-11-16 11:50:00,110.23,110.99,110.19,110.25,94068.0,102.4663,103.1728,102.4291,102.4849,94068.0
2021-11-16 12:00:00,110.25,110.36,109.95,110.0,34898.0,102.4849,102.5872,102.206,102.2525,34898.0
2021-11-16 12:10:00,110.07,110.32,110.01,110.24,23526.0,102.3176,102.55,102.2618,102.4756,23526.0
2021-11-16 12:20:00,110.14,110.22,109.88,110.22,20078.0,102.3826,102.457,102.141,102.457,20078.0
2021-11-16 12:30:00,110.33,110.41,110.19,110.37,11896.0,102.5593,102.6336,102.4291,102.5964,11896.0
2021-11-16 12:40:00,110.33,110.44,110.21,110.44,7692.0,102.5593,102.6615,102.4477,102.6615,7692.0
2021-11-16 12:50:00,110.42,110.45,110.03,110.31,26798.0,102.6429,102.6708,102.2804,102.5407,26798.0
2021-11-16 13:00:00,110.18,110.67,110.18,110.58,18474.0,102.4198,102.8753,102.4198,102.7917,18474.0
2021-11-16 13:10:00,110.63,111.1,110.56,111.06,39972.0,102.8381,103.275,102.7731,103.2379,39972.0
2021-11-16 13:20:00,111.09,111.3,110.93,111.21,25394.0,103.2657,103.4609,103.117,103.3773,25394.0
2021-11-16 13:30:00,111.19,111.21,110.92,111.1,32880.0,103.3587,103.3773,103.1077,103.275,32880.0
2021-11-16 13:40:00,111.2,111.25,110.78,110.78,10478.0,103.368,103.4145,102.9776,102.9776,10478.0
2021-11-16 13:50:00,110.67,111.0,110.61,111.0,40816.0,102.8753,103.1821,102.8195,103.1821,40816.0
2021-11-16 14:00:00,110.94,111.0,110.72,110.72,29400.0,103.1263,103.1821,102.9218,102.9218,29400.0
2021-11-16 14:10:00,110.7,111.11,110.46,110.86,117108.0,102.9032,103.2843,102.6801,103.0519,117108.0
2021-11-16 14:20:00,110.81,111.04,110.69,111.0,27452.0,103.0055,103.2193,102.8939,103.1821,27452.0
2021-11-16 14:30:00,111.0,111.1,110.91,111.0,33752.0,103.1821,103.275,103.0984,103.1821,33752.0
2021-11-16 14:40:00,111.04,111.17,110.88,111.15,53604.0,103.2193,103.3401,103.0705,103.3215,53604.0
2021-11-16 14:50:00,111.14,111.25,111.07,111.21,26892.0,103.3122,103.4145,103.2471,103.3773,26892.0
2021-11-16 15:00:00,111.17,111.27,111.08,111.12,27640.0,103.3401,103.4331,103.2564,103.2936,27640.0
2021-11-16 15:10:00,111.11,111.21,111.06,111.1,51390.0,103.2843,103.3773,103.2379,103.275,51390.0
2021-11-16 15:20:00,111.09,111.2,111.05,111.14,32694.0,103.2657,103.368,103.2286,103.3122,32694.0
2021-11-16 15:30:00,111.11,111.13,110.55,110.59,54430.0,103.2843,103.3029,102.7638,102.801,54430.0
2021-11-16 15:40:00,110.61,111.11,110.58,111.06,84266.0,102.8195,103.2843,102.7917,103.2379,84266.0
2021-11-16 15:50:00,111.02,111.06,110.79,110.88,269248.0,103.2007,103.2379,102.9869,103.0705,269248.0
2021-11-17 09:30:00,111.0,111.01,109.22,109.79,77042.0,103.1821,103.1914,101.5274,102.0573,77042.0
2021-11-17 09:40:00,109.79,109.96,108.37,108.41,99194.0,102.0573,102.2153,100.7373,100.7745,99194.0
2021-11-17 09:50:00,108.53,108.6,107.51,108.04,52000.0,100.886,100.9511,99.9379,100.4306,52000.0
2021-11-17 10:00:00,107.91,108.58,107.68,107.75,42178.0,100.3097,100.9325,100.0959,100.161,42178.0
2021-11-17 10:10:00,107.82,108.35,107.63,108.1,27204.0,100.2261,100.7187,100.0494,100.4863,27204.0
2021-11-17 10:20:00,108.15,108.31,107.79,107.99,15904.0,100.5328,100.6815,100.1982,100.3841,15904.0
2021-11-17 10:30:00,108.02,108.48,107.76,108.26,36434.0,100.412,100.8396,100.1703,100.6351,36434.0
2021-11-17 10:40:00,108.32,108.73,108.03,108.73,28916.0,100.6908,101.072,100.4213,101.072,28916.0
2021-11-17 10:50:00,108.69,109.0,108.17,108.41,38060.0,101.0348,101.3229,100.5514,100.7745,38060.0
2021-11-17 11:00:00,108.5,108.5,107.92,108.08,12998.0,100.8582,100.8582,100.319,100.4677,12998.0
2021-11-17 11:10:00,108.08,108.21,107.53,107.61,22408.0,100.4677,100.5886,99.9565,100.0308,22408.0
2021-11-17 11:20:00,107.57,107.69,107.04,107.25,27226.0,99.9937,100.1052,99.501,99.6962,27226.0
2021-11-17 11:30:00,107.21,107.64,107.13,107.53,12224.0,99.659,100.0587,99.5846,99.9565,12224.0
2021-11-17 11:40:00,107.55,107.85,107.55,107.75,10946.0,99.9751,100.2539,99.9751,100.161,10946.0
2021-11-17 11:50:00,107.77,108.19,107.71,108.18,16906.0,100.1796,100.57,100.1238,100.5607,16906.0
2021-11-17 12:00:00,108.28,108.44,107.31,107.54,13838.0,100.6537,100.8024,99.752,99.9658,13838.0
2021-11-17 12:10:00,107.6,107.81,107.4,107.41,14628.0,100.0215,100.2168,99.8356,99.8449,14628.0
2021-11-17 12:20:00,107.49,107.64,107.33,107.38,27220.0,99.9193,100.0587,99.7706,99.817,27220.0
2021-11-17 12:30:00,107.38,107.48,107.24,107.25,11196.0,99.817,99.91,99.6869,99.6962,11196.0
2021-11-17 12:40:00,107.18,107.19,106.83,107.16,21520.0,99.6311,99.6404,99.3058,99.6125,21520.0
2021-11-17 12:50:00,107.14,107.23,106.86,107.09,11434.0,99.5939,99.6776,99.3337,99.5475,11434.0
2021-11-17 13:00:00,107.06,107.46,106.89,107.45,12942.0,99.5196,99.8914,99.3616,99.8821,12942.0
2021-11-17 13:10:00,107.44,107.67,107.42,107.61,13368.0,99.8728,100.0866,99.8542,100.0308,13368.0
2021-11-17 13:20:00,107.55,108.07,107.52,107.99,14388.0,99.9751,100.4584,99.9472,100.3841,14388.0
2021-11-17 13:30:00,108.04,108.04,107.58,107.58,11200.0,100.4306,100.4306,100.003,100.003,11200.0
2021-11-17 13:40:00,107.64,107.74,107.52,107.56,9046.0,100.0587,100.1517,99.9472,99.9844,9046.0
2021-11-17 13:50:00,107.46,107.61,107.33,107.5,16418.0,99.8914,100.0308,99.7706,99.9286,16418.0
2021-11-17 14:00:00,107.44,107.44,107.24,107.24,9476.0,99.8728,99.8728,99.6869,99.6869,9476.0
2021-11-17 14:10:00,107.14,107.14,106.83,106.88,10282.0,99.5939,99.5939,99.3058,99.3523,10282.0
2021-11-17 14:20:00,106.88,106.96,106.74,106.86,15450.0,99.3523,99.4266,99.2221,99.3337,15450.0
2021-11-17 14:30:00,106.83,107.08,106.72,106.84,17276.0,99.3058,99.5382,99.2035,99.3151,17276.0
2021-11-17 14:40:00,106.82,106.83,106.63,106.71,11512.0,99.2965,99.3058,99.1199,99.1942,11512.0
2021-11-17 14:50:00,106.69,106.69,106.38,106.42,13636.0,99.1756,99.1756,98.8875,98.9247,13636.0
2021-11-17 15:00:00,106.44,106.58,106.21,106.36,20704.0,98.9432,99.0734,98.7294,98.8689,20704.0
2021-11-17 15:10:00,106.35,106.39,106.03,106.03,33394.0,98.8596,98.8968,98.5621,98.5621,33394.0
2021-11-17 15:20:00,106.01,106.06,105.79,105.81,35696.0,98.5435,98.59,98.339,98.3576,35696.0
2021-11-17 15:30:00,105.79,105.82,105.4,105.45,72560.0,98.339,98.3669,97.9765,98.023,72560.0
2021-11-17 15:40:00,105.44,105.44,104.78,104.86,62082.0,98.0137,98.0137,97.4002,97.4745,62082.0
2021-11-17 15:50:00,104.86,105.03,104.73,104.97,144074.0,97.4745,97.6326,97.3537,97.5768,144074.0
2021-11-18 09:30:00,106.86,107.22,104.21,105.18,175290.0,99.3337,99.6683,96.8703,97.772,175290.0
2021-11-18 09:40:00,104.98,106.66,104.98,106.39,54084.0,97.5861,99.1478,97.5861,98.8968,54084.0
2021-11-18 09:50:00,106.41,107.73,106.31,107.56,70856.0,98.9154,100.1424,98.8224,99.9844,70856.0
2021-11-18 10:00:00,107.53,107.96,106.56,107.04,44222.0,99.9565,100.3562,99.0548,99.501,44222.0
2021-11-18 10:10:00,106.99,107.07,106.18,106.24,43100.0,99.4545,99.5289,98.7016,98.7573,43100.0
2021-11-18 10:20:00,106.18,106.27,105.57,106.1,23902.0,98.7016,98.7852,98.1345,98.6272,23902.0
2021-11-18 10:30:00,106.17,107.41,106.13,107.11,50326.0,98.6923,99.8449,98.6551,99.5661,50326.0
2021-11-18 10:40:00,107.35,107.7,107.13,107.34,20934.0,99.7892,100.1145,99.5846,99.7799,20934.0
2021-11-18 10:50:00,107.32,108.17,107.23,107.93,26922.0,99.7613,100.5514,99.6776,100.3283,26922.0
2021-11-18 11:00:00,107.96,108.2,107.89,108.06,30244.0,100.3562,100.5793,100.2911,100.4491,30244.0
2021-11-18 11:10:00,108.0,108.95,107.97,108.58,40296.0,100.3934,101.2765,100.3655,100.9325,40296.0
2021-11-18 11:20:00,108.61,108.79,108.21,108.63,24214.0,100.9604,101.1277,100.5886,100.979,24214.0
2021-11-18 11:30:00,108.63,108.73,108.38,108.62,33242.0,100.979,101.072,100.7466,100.9697,33242.0
2021-11-18 11:40:00,108.64,109.23,108.58,108.66,61366.0,100.9883,101.5367,100.9325,101.0069,61366.0
2021-11-18 11:50:00,108.61,108.72,108.22,108.39,24216.0,100.9604,101.0627,100.5979,100.7559,24216.0
2021-11-18 12:00:00,108.43,108.66,108.29,108.36,23368.0,100.7931,101.0069,100.6629,100.728,23368.0
2021-11-18 12:10:00,108.27,108.33,108.07,108.28,24232.0,100.6444,100.7001,100.4584,100.6537,24232.0
2021-11-18 12:20:00,108.31,108.57,108.11,108.28,21728.0,100.6815,100.9232,100.4956,100.6537,21728.0
2021-11-18 12:30:00,108.34,108.48,108.11,108.35,33802.0,100.7094,100.8396,100.4956,100.7187,33802.0
2021-11-18 12:40:00,108.4,108.4,107.96,108.03,27552.0,100.7652,100.7652,100.3562,100.4213,27552.0
2021-11-18 12:50:00,108.01,108.53,107.81,108.08,19400.0,100.4027,100.886,100.2168,100.4677,19400.0
2021-11-18 13:00:00,108.14,108.14,107.67,107.76,14220.0,100.5235,100.5235,100.0866,100.1703,14220.0
2021-11-18 13:10:00,107.88,108.4,107.71,108.38,34952.0,100.2818,100.7652,100.1238,100.7466,34952.0
2021-11-18 13:20:00,108.39,108.5,108.06,108.29,23452.0,100.7559,100.8582,100.4491,100.6629,23452.0
2021-11-18 13:30:00,108.33,108.87,108.31,108.6,87998.0,100.7001,101.2021,100.6815,100.9511,87998.0
2021-11-18 13:40:00,108.58,108.84,108.42,108.77,27950.0,100.9325,101.1742,100.7838,101.1091,27950.0
2021-11-18 13:50:00,108.79,109.05,108.33,108.36,42870.0,101.1277,101.3694,100.7001,100.728,42870.0
2021-11-18 14:00:00,108.44,108.78,108.28,108.57,42342.0,100.8024,101.1184,100.6537,100.9232,42342.0
2021-11-18 14:10:00,108.57,108.63,108.08,108.32,32966.0,100.9232,100.979,100.4677,100.6908,32966.0
2021-11-18 14:20:00,108.24,108.41,108.05,108.06,24870.0,100.6165,100.7745,100.4399,100.4491,24870.0
2021-11-18 14:30:00,108.12,108.22,107.92,108.09,18198.0,100.5049,100.5979,100.319,100.477,18198.0
2021-11-18 14:40:00,108.11,108.31,107.95,108.25,23358.0,100.4956,100.6815,100.3469,100.6258,23358.0
2021-11-18 14:50:00,108.2,108.66,108.19,108.54,34320.0,100.5793,101.0069,100.57,100.8953,34320.0
2021-11-18 15:00:00,108.63,109.22,108.48,109.1,78190.0,100.979,101.5274,100.8396,101.4159,78190.0
2021-11-18 15:10:00,109.1,109.33,108.97,109.17,41924.0,101.4159,101.6297,101.2951,101.481,41924.0
2021-11-18 15:20:00,109.17,109.33,108.8,108.82,166286.0,101.481,101.6297,101.137,101.1556,166286.0
2021-11-18 15:30:00,108.79,109.86,108.75,109.86,146560.0,101.1277,102.1224,101.0905,102.1224,146560.0
2021-11-18 15:40:00,109.81,109.83,109.17,109.33,154726.0,102.0759,102.0945,101.481,101.6297,154726.0
2021-11-18 15:50:00,109.28,109.56,108.88,109.45,322000.0,101.5832,101.8435,101.2114,101.7412,322000.0
2021-11-19 09:30:00,105.39,106.5,103.25,103.94,394882.0,97.9672,98.999,95.9779,96.6193,394882.0
2021-11-19 09:40:00,104.05,106.41,103.62,105.21,193574.0,96.7216,98.9154,96.3219,97.7999,193574.0
2021-11-19 09:50:00,105.23,106.6,104.64,106.42,313448.0,97.8185,99.092,97.27,98.9247,313448.0
2021-11-19 10:00:00,106.27,106.45,105.5,105.83,94288.0,98.7852,98.9525,98.0695,98.3762,94288.0
2021-11-19 10:10:00,105.73,106.63,105.67,106.26,77038.0,98.2833,99.1199,98.2275,98.7759,77038.0
2021-11-19 10:20:00,106.27,106.63,105.87,105.96,80742.0,98.7852,99.1199,98.4134,98.4971,80742.0
2021-11-19 10:30:00,105.87,106.6,105.86,106.49,55484.0,98.4134,99.092,98.4041,98.9897,55484.0
2021-11-19 10:40:00,106.58,107.22,106.17,106.51,94306.0,99.0734,99.6683,98.6923,99.0083,94306.0
2021-11-19 10:50:00,106.51,106.75,105.67,106.57,48004.0,99.0083,99.2314,98.2275,99.0641,48004.0
2021-11-19 11:00:00,106.52,108.98,106.52,107.47,137592.0,99.0176,101.3043,99.0176,99.9007,137592.0
2021-11-19 11:10:00,107.61,108.85,107.21,108.47,45644.0,100.0308,101.1835,99.659,100.8303,45644.0
2021-11-19 11:20:00,108.53,108.59,107.55,108.4,55910.0,100.886,100.9418,99.9751,100.7652,55910.0
2021-11-19 11:30:00,108.57,108.75,108.25,108.44,114962.0,100.9232,101.0905,100.6258,100.8024,114962.0
2021-11-19 11:40:00,108.39,108.67,107.85,107.94,130526.0,100.7559,101.0162,100.2539,100.3376,130526.0
2021-11-19 11:50:00,107.86,108.14,107.7,107.7,32726.0,100.2632,100.5235,100.1145,100.1145,32726.0
2021-11-19 12:00:00,107.71,108.04,107.65,108.04,20984.0,100.1238,100.4306,100.068,100.4306,20984.0
2021-11-19 12:10:00,107.98,108.94,107.95,108.94,53196.0,100.3748,101.2672,100.3469,101.2672,53196.0
2021-11-19 12:20:00,108.97,110.29,108.96,110.14,88382.0,101.2951,102.5221,101.2858,102.3826,88382.0
2021-11-19 12:30:00,110.08,110.08,109.45,109.68,57034.0,102.3269,102.3269,101.7412,101.955,57034.0
2021-11-19 12:40:00,109.61,109.74,109.02,109.44,18852.0,101.89,102.0108,101.3415,101.732,18852.0
2021-11-19 12:50:00,109.5,109.8,109.41,109.41,31018.0,101.7877,102.0666,101.7041,101.7041,31018.0
2021-11-19 13:00:00,109.36,109.71,109.34,109.56,26006.0,101.6576,101.9829,101.639,101.8435,26006.0
2021-11-19 13:10:00,109.64,109.65,109.08,109.5,21782.0,101.9179,101.9272,101.3973,101.7877,21782.0
2021-11-19 13:20:00,109.45,109.82,109.29,109.39,36680.0,101.7412,102.0852,101.5925,101.6855,36680.0
2021-11-19 13:30:00,109.38,109.53,108.62,108.82,34504.0,101.6762,101.8156,100.9697,101.1556,34504.0
2021-11-19 13:40:00,108.73,109.07,108.53,108.58,22666.0,101.072,101.388,100.886,100.9325,22666.0
2021-11-19 13:50:00,108.58,109.0,108.53,108.96,24358.0,100.9325,101.3229,100.886,101.2858,24358.0
2021-11-19 14:00:00,108.96,108.96,108.43,108.51,35512.0,101.2858,101.2858,100.7931,100.8675,35512.0
2021-11-19 14:10:00,108.63,108.77,108.57,108.67,17732.0,100.979,101.1091,100.9232,101.0162,17732.0
2021-11-19 14:20:00,108.7,108.97,108.69,108.97,18980.0,101.0441,101.2951,101.0348,101.2951,18980.0
2021-11-19 14:30:00,108.99,109.1,108.42,108.44,28096.0,101.3136,101.4159,100.7838,100.8024,28096.0
2021-11-19 14:40:00,108.43,108.61,108.14,108.23,38366.0,100.7931,100.9604,100.5235,100.6072,38366.0
2021-11-19 14:50:00,108.29,108.3,108.1,108.14,16036.0,100.6629,100.6722,100.4863,100.5235,16036.0
2021-11-19 15:00:00,108.27,108.5,108.07,108.5,22396.0,100.6444,100.8582,100.4584,100.8582,22396.0
2021-11-19 15:10:00,108.53,108.57,108.06,108.27,31358.0,100.886,100.9232,100.4491,100.6444,31358.0
2021-11-19 15:20:00,108.3,108.56,108.29,108.38,39642.0,100.6722,100.9139,100.6629,100.7466,39642.0
2021-11-19 15:30:00,108.37,108.57,108.07,108.14,44064.0,100.7373,100.9232,100.4584,100.5235,44064.0
2021-11-19 15:40:00,108.11,108.31,108.04,108.11,71154.0,100.4956,100.6815,100.4306,100.4956,71154.0
2021-11-19 15:50:00,108.06,108.1,107.83,107.83,253618.0,100.4491,100.4863,100.2353,100.2353,253618.0
2021-11-22 09:30:00,108.43,108.43,106.61,108.13,62562.0,100.7931,100.7931,99.1013,100.5142,62562.0
2021-11-22 09:40:00,108.23,109.62,108.02,109.61,41900.0,100.6072,101.8993,100.412,101.89,41900.0
2021-11-22 09:50:00,109.54,109.75,108.7,108.97,63112.0,101.8249,102.0201,101.0441,101.2951,63112.0
2021-11-22 10:00:00,108.98,109.41,108.98,109.29,40338.0,101.3043,101.7041,101.3043,101.5925,40338.0
2021-11-22 10:10:00,109.28,109.89,109.13,109.69,58304.0,101.5832,102.1503,101.4438,101.9643,58304.0
2021-11-22 10:20:00,109.86,110.99,109.86,110.81,41790.0,102.1224,103.1728,102.1224,103.0055,41790.0
2021-11-22 10:30:00,110.86,111.49,110.42,110.51,48214.0,103.0519,103.6376,102.6429,102.7266,48214.0
2021-11-22 10:40:00,110.42,110.88,110.16,110.81,24666.0,102.6429,103.0705,102.4012,103.0055,24666.0
2021-11-22 10:50:00,110.84,111.46,110.63,110.76,30726.0,103.0333,103.6097,102.8381,102.959,30726.0
2021-11-22 11:00:00,110.64,110.69,109.71,109.79,34286.0,102.8474,102.8939,101.9829,102.0573,34286.0
2021-11-22 11:10:00,109.72,109.83,108.98,109.1,28844.0,101.9922,102.0945,101.3043,101.4159,28844.0
2021-11-22 11:20:00,109.19,109.51,109.11,109.28,19536.0,101.4996,101.797,101.4252,101.5832,19536.0
2021-11-22 11:30:00,109.35,109.85,109.01,109.53,84586.0,101.6483,102.1131,101.3322,101.8156,84586.0
2021-11-22 11:40:00,109.42,109.67,109.29,109.52,16178.0,101.7134,101.9458,101.5925,101.8063,16178.0
2021-11-22 11:50:00,109.64,109.67,108.24,109.0,31450.0,101.9179,101.9458,100.6165,101.3229,31450.0
2021-11-22 12:00:00,108.89,109.17,108.6,108.78,13726.0,101.2207,101.481,100.9511,101.1184,13726.0
2021-11-22 12:10:00,108.91,109.2,108.88,109.06,20690.0,101.2393,101.5089,101.2114,101.3787,20690.0
2021-11-22 12:20:00,109.1,109.79,109.1,109.79,15402.0,101.4159,102.0573,101.4159,102.0573,15402.0
2021-11-22 12:30:00,109.8,110.79,109.77,110.79,12692.0,102.0666,102.9869,102.0387,102.9869,12692.0
2021-11-22 12:40:00,110.77,110.77,109.96,110.14,30396.0,102.9683,102.9683,102.2153,102.3826,30396.0
2021-11-22 12:50:00,110.07,110.95,110.01,110.69,23884.0,102.3176,103.1356,102.2618,102.8939,23884.0
2021-11-22 13:00:00,110.67,110.71,110.42,110.45,14110.0,102.8753,102.9125,102.6429,102.6708,14110.0
2021-11-22 13:10:00,110.45,110.88,110.45,110.8,15932.0,102.6708,103.0705,102.6708,102.9962,15932.0
2021-11-22 13:20:00,110.86,111.32,110.86,111.1,29698.0,103.0519,103.4795,103.0519,103.275,29698.0
2021-11-22 13:30:00,111.09,111.31,111.06,111.25,10358.0,103.2657,103.4702,103.2379,103.4145,10358.0
2021-11-22 13:40:00,111.32,111.35,111.13,111.28,10242.0,103.4795,103.5074,103.3029,103.4424,10242.0
2021-11-22 13:50:00,111.25,111.56,111.21,111.48,29890.0,103.4145,103.7026,103.3773,103.6283,29890.0
2021-11-22 14:00:00,111.48,111.66,111.17,111.34,24222.0,103.6283,103.7956,103.3401,103.4981,24222.0
2021-11-22 14:10:00,111.25,111.33,111.17,111.28,8288.0,103.4145,103.4888,103.3401,103.4424,8288.0
2021-11-22 14:20:00,111.29,111.29,111.04,111.11,12970.0,103.4517,103.4517,103.2193,103.2843,12970.0
2021-11-22 14:30:00,111.14,111.14,110.83,111.04,25994.0,103.3122,103.3122,103.0241,103.2193,25994.0
2021-11-22 14:40:00,111.06,111.28,111.0,111.28,15204.0,103.2379,103.4424,103.1821,103.4424,15204.0
2021-11-22 14:50:00,111.33,111.35,111.07,111.08,19902.0,103.4888,103.5074,103.2471,103.2564,19902.0
2021-11-22 15:00:00,111.1,111.16,110.7,110.73,19366.0,103.275,103.3308,102.9032,102.9311,19366.0
2021-11-22 15:10:00,110.79,110.82,110.42,110.49,14604.0,102.9869,103.0148,102.6429,102.708,14604.0
2021-11-22 15:20:00,110.4,110.49,110.16,110.25,25578.0,102.6243,102.708,102.4012,102.4849,25578.0
2021-11-22 15:30:00,110.26,110.27,109.89,109.93,33982.0,102.4942,102.5035,102.1503,102.1874,33982.0
2021-11-22 15:40:00,109.9,109.96,109.32,109.33,44928.0,102.1596,102.2153,101.6204,101.6297,44928.0
2021-11-22 15:50:00,109.29,109.29,108.61,108.64,128114.0,101.5925,101.5925,100.9604,100.9883,128114.0
2021-11-23 09:30:00,107.58,107.92,104.7,104.7,169104.0,100.003,100.319,97.3258,97.3258,169104.0
2021-11-23 09:40:00,105.14,106.11,104.25,105.26,118222.0,97.7348,98.6365,96.9075,97.8464,118222.0
2021-11-23 09:50:00,105.06,106.85,104.91,106.74,63350.0,97.6604,99.3244,97.521,99.2221,63350.0
2021-11-23 10:00:00,106.55,106.55,104.36,104.58,78728.0,99.0455,99.0455,97.0097,97.2142,78728.0
2021-11-23 10:10:00,104.76,104.92,104.08,104.75,65294.0,97.3816,97.5303,96.7495,97.3723,65294.0
2021-11-23 10:20:00,104.83,105.58,104.53,105.36,52022.0,97.4466,98.1438,97.1678,97.9393,52022.0
2021-11-23 10:30:00,105.32,105.63,105.16,105.3,74660.0,97.9021,98.1903,97.7534,97.8835,74660.0
2021-11-23 10:40:00,105.28,105.42,104.99,105.39,66690.0,97.8649,97.9951,97.5954,97.9672,66690.0
2021-11-23 10:50:00,105.28,105.38,104.81,104.9,56082.0,97.8649,97.9579,97.4281,97.5117,56082.0
2021-11-23 11:00:00,104.87,105.33,104.79,105.05,37344.0,97.4838,97.9114,97.4095,97.6511,37344.0
2021-11-23 11:10:00,105.11,105.6,104.97,105.02,24970.0,97.7069,98.1624,97.5768,97.6233,24970.0
2021-11-23 11:20:00,105.02,105.27,104.96,105.01,37378.0,97.6233,97.8557,97.5675,97.614,37378.0
2021-11-23 11:30:00,105.06,105.31,104.8,105.04,36740.0,97.6604,97.8928,97.4188,97.6419,36740.0
2021-11-23 11:40:00,105.0,105.04,104.67,104.85,32580.0,97.6047,97.6419,97.2979,97.4652,32580.0
2021-11-23 11:50:00,104.86,104.86,104.11,104.26,36316.0,97.4745,97.4745,96.7774,96.9168,36316.0
2021-11-23 12:00:00,104.21,104.46,104.1,104.22,83288.0,96.8703,97.1027,96.7681,96.8796,83288.0
2021-11-23 12:10:00,104.22,104.38,103.72,104.14,33356.0,96.8796,97.0283,96.4148,96.8052,33356.0
2021-11-23 12:20:00,104.19,104.82,104.06,104.82,33126.0,96.8517,97.4373,96.7309,97.4373,33126.0
2021-11-23 12:30:00,104.81,104.82,104.3,104.62,28528.0,97.4281,97.4373,96.954,97.2514,28528.0
2021-11-23 12:40:00,104.54,104.6,104.31,104.46,19948.0,97.1771,97.2328,96.9633,97.1027,19948.0
2021-11-23 12:50:00,104.44,104.64,104.41,104.59,18636.0,97.0841,97.27,97.0562,97.2235,18636.0
2021-11-23 13:00:00,104.59,104.96,104.47,104.94,37376.0,97.2235,97.5675,97.112,97.5489,37376.0
2021-11-23 13:10:00,104.89,104.98,104.5,104.5,80208.0,97.5024,97.5861,97.1399,97.1399,80208.0
2021-11-23 13:20:00,104.63,104.95,104.5,104.9,9916.0,97.2607,97.5582,97.1399,97.5117,9916.0
2021-11-23 13:30:00,104.95,105.09,104.59,105.08,18206.0,97.5582,97.6883,97.2235,97.679,18206.0
2021-11-23 13:40:00,105.02,105.83,105.0,105.73,19496.0,97.6233,98.3762,97.6047,98.2833,19496.0
2021-11-23 13:50:00,105.78,106.14,105.75,105.89,31348.0,98.3297,98.6644,98.3018,98.432,31348.0
2021-11-23 14:00:00,105.89,106.2,105.84,106.14,54228.0,98.432,98.7201,98.3855,98.6644,54228.0
2021-11-23 14:10:00,106.14,106.17,105.61,105.61,15310.0,98.6644,98.6923,98.1717,98.1717,15310.0
2021-11-23 14:20:00,105.62,105.79,105.57,105.69,11052.0,98.181,98.339,98.1345,98.2461,11052.0
2021-11-23 14:30:00,105.67,105.7,105.29,105.53,20540.0,98.2275,98.2554,97.8742,98.0973,20540.0
2021-11-23 14:40:00,105.59,105.82,105.45,105.82,24466.0,98.1531,98.3669,98.023,98.3669,24466.0
2021-11-23 14:50:00,105.86,106.42,105.79,106.25,28602.0,98.4041,98.9247,98.339,98.7666,28602.0
2021-11-23 15:00:00,106.17,106.38,105.92,106.37,40192.0,98.6923,98.8875,98.4599,98.8782,40192.0
2021-11-23 15:10:00,106.31,106.52,106.31,106.34,26600.0,98.8224,99.0176,98.8224,98.8503,26600.0
2021-11-23 15:20:00,106.35,106.42,106.04,106.05,31524.0,98.8596,98.9247,98.5714,98.5807,31524.0
2021-11-23 15:30:00,106.05,106.4,105.9,106.3,39920.0,98.5807,98.9061,98.4413,98.8131,39920.0
2021-11-23 15:40:00,106.36,106.48,105.89,105.9,48680.0,98.8689,98.9804,98.432,98.4413,48680.0
2021-11-23 15:50:00,105.9,106.04,105.74,105.75,159964.0,98.4413,98.5714,98.2925,98.3018,159964.0
2021-11-24 09:30:00,103.96,104.27,102.41,102.41,57626.0,96.6379,96.9261,95.1971,95.1971,57626.0
2021-11-24 09:40:00,102.5,103.03,102.11,102.53,55096.0,95.2807,95.7734,94.9182,95.3086,55096.0
2021-11-24 09:50:00,102.69,103.25,102.14,103.21,18370.0,95.4574,95.9779,94.9461,95.9407,18370.0
2021-11-24 10:00:00,103.23,103.75,102.92,103.17,29666.0,95.9593,96.4427,95.6712,95.9036,29666.0
2021-11-24 10:10:00,103.29,103.39,102.63,103.36,26650.0,96.0151,96.1081,95.4016,96.0802,26650.0
2021-11-24 10:20:00,103.22,104.14,103.2,103.96,37948.0,95.95,96.8052,95.9314,96.6379,37948.0
2021-11-24 10:30:00,103.92,104.73,103.68,104.69,18400.0,96.6007,97.3537,96.3776,97.3165,18400.0
2021-11-24 10:40:00,104.67,104.95,104.28,104.95,24906.0,97.2979,97.5582,96.9354,97.5582,24906.0
2021-11-24 10:50:00,104.94,104.97,104.68,104.72,11944.0,97.5489,97.5768,97.3072,97.3444,11944.0
2021-11-24 11:00:00,104.66,104.93,104.56,104.93,27526.0,97.2886,97.5396,97.1957,97.5396,27526.0
2021-11-24 11:10:00,104.93,105.0,104.52,104.83,12912.0,97.5396,97.6047,97.1585,97.4466,12912.0
2021-11-24 11:20:00,104.84,104.92,104.61,104.87,9266.0,97.4559,97.5303,97.2421,97.4838,9266.0
2021-11-24 11:30:00,104.94,104.94,104.64,104.91,11772.0,97.5489,97.5489,97.27,97.521,11772.0
2021-11-24 11:40:00,104.88,105.35,104.88,105.25,10802.0,97.4931,97.93,97.4931,97.8371,10802.0
2021-11-24 11:50:00,105.32,105.48,105.11,105.12,13212.0,97.9021,98.0509,97.7069,97.7162,13212.0
2021-11-24 12:00:00,105.08,105.33,105.02,105.27,9002.0,97.679,97.9114,97.6233,97.8557,9002.0
2021-11-24 12:10:00,105.29,105.64,105.11,105.11,26942.0,97.8742,98.1996,97.7069,97.7069,26942.0
2021-11-24 12:20:00,105.06,105.13,104.83,104.92,11238.0,97.6604,97.7255,97.4466,97.5303,11238.0
2021-11-24 12:30:00,104.92,105.05,104.81,104.86,7896.0,97.5303,97.6511,97.4281,97.4745,7896.0
2021-11-24 12:40:00,104.82,105.13,104.81,104.97,13094.0,97.4373,97.7255,97.4281,97.5768,13094.0
2021-11-24 12:50:00,104.98,105.04,104.68,104.87,13014.0,97.5861,97.6419,97.3072,97.4838,13014.0
2021-11-24 13:00:00,104.86,105.15,104.86,105.0,11136.0,97.4745,97.7441,97.4745,97.6047,11136.0
2021-11-24 13:10:00,105.0,105.39,105.0,105.39,21158.0,97.6047,97.9672,97.6047,97.9672,21158.0
2021-11-24 13:20:00,105.31,105.57,105.31,105.45,28584.0,97.8928,98.1345,97.8928,98.023,28584.0
2021-11-24 13:30:00,105.38,105.56,105.2,105.21,12090.0,97.9579,98.1252,97.7906,97.7999,12090.0
2021-11-24 13:40:00,105.21,105.21,104.92,104.92,9706.0,97.7999,97.7999,97.5303,97.5303,9706.0
2021-11-24 13:50:00,104.84,104.99,104.83,104.92,8824.0,97.4559,97.5954,97.4466,97.5303,8824.0
2021-11-24 14:00:00,104.96,105.09,104.63,104.69,13984.0,97.5675,97.6883,97.2607,97.3165,13984.0
2021-11-24 14:10:00,104.65,104.83,104.38,104.79,8292.0,97.2793,97.4466,97.0283,97.4095,8292.0
2021-11-24 14:20:00,104.8,104.97,104.6,104.6,22818.0,97.4188,97.5768,97.2328,97.2328,22818.0
2021-11-24 14:30:00,104.63,104.71,104.41,104.41,11724.0,97.2607,97.3351,97.0562,97.0562,11724.0
2021-11-24 14:40:00,104.42,104.7,104.39,104.63,8546.0,97.0655,97.3258,97.0376,97.2607,8546.0
2021-11-24 14:50:00,104.64,104.81,104.59,104.77,6600.0,97.27,97.4281,97.2235,97.3909,6600.0
2021-11-24 15:00:00,104.66,104.78,104.51,104.77,13602.0,97.2886,97.4002,97.1492,97.3909,13602.0
2021-11-24 15:10:00,104.83,104.93,104.78,104.84,10918.0,97.4466,97.5396,97.4002,97.4559,10918.0
2021-11-24 15:20:00,104.94,105.14,104.83,105.06,13086.0,97.5489,97.7348,97.4466,97.6604,13086.0
2021-11-24 15:30:00,105.06,105.14,104.67,105.05,28580.0,97.6604,97.7348,97.2979,97.6511,28580.0
2021-11-24 15:40:00,105.02,105.02,104.59,104.59,33718.0,97.6233,97.6233,97.2235,97.2235,33718.0
2021-11-24 15:50:00,104.5,104.92,104.5,104.91,93820.0,97.1399,97.5303,97.1399,97.521,93820.0
2021-11-26 09:30:00,102.44,104.16,101.92,104.16,23756.0,95.225,96.8238,94.7416,96.8238,23756.0
2021-11-26 09:40:00,104.02,104.17,102.61,102.61,27172.0,96.6937,96.8331,95.383,95.383,27172.0
2021-11-26 09:50:00,102.67,104.08,102.35,103.82,27286.0,95.4388,96.7495,95.1413,96.5078,27286.0
2021-11-26 10:00:00,103.55,103.98,102.82,103.97,27140.0,96.2568,96.6565,95.5782,96.6472,27140.0
2021-11-26 10:10:00,103.48,103.48,102.71,102.71,27862.0,96.1917,96.1917,95.476,95.476,27862.0
2021-11-26 10:20:00,102.94,103.75,102.82,103.73,30406.0,95.6898,96.4427,95.5782,96.4241,30406.0
2021-11-26 10:30:00,103.89,104.11,103.27,103.68,21786.0,96.5728,96.7774,95.9965,96.3776,21786.0
2021-11-26 10:40:00,103.61,103.61,102.56,102.94,18134.0,96.3126,96.3126,95.3365,95.6898,18134.0
2021-11-26 10:50:00,102.91,103.52,102.75,103.22,10904.0,95.6619,96.2289,95.5131,95.95,10904.0
2021-11-26 11:00:00,103.22,103.28,102.69,102.87,23800.0,95.95,96.0058,95.4574,95.6247,23800.0
2021-11-26 11:10:00,102.92,102.98,102.13,102.19,14724.0,95.6712,95.7269,94.9368,94.9926,14724.0
2021-11-26 11:20:00,102.1,102.39,102.07,102.31,21910.0,94.9089,95.1785,94.881,95.1041,21910.0
2021-11-26 11:30:00,102.24,102.74,102.1,102.74,17698.0,95.0391,95.5038,94.9089,95.5038,17698.0
2021-11-26 11:40:00,102.67,102.68,102.39,102.51,13954.0,95.4388,95.4481,95.1785,95.29,13954.0
2021-11-26 11:50:00,102.47,102.51,102.08,102.51,14582.0,95.2529,95.29,94.8903,95.29,14582.0
2021-11-26 12:00:00,102.51,102.69,102.29,102.66,12744.0,95.29,95.4574,95.0855,95.4295,12744.0
2021-11-26 12:10:00,102.72,103.1,102.64,102.91,30772.0,95.4853,95.8385,95.4109,95.6619,30772.0
2021-11-26 12:20:00,102.86,103.71,102.79,103.64,18462.0,95.6154,96.4055,95.5503,96.3405,18462.0
2021-11-26 12:30:00,103.67,103.78,103.38,103.5,27978.0,96.3683,96.4706,96.0988,96.2103,27978.0
2021-11-26 12:40:00,103.45,103.45,102.82,102.95,34174.0,96.1638,96.1638,95.5782,95.6991,34174.0
2021-11-26 12:50:00,102.97,103.19,102.56,103.06,72316.0,95.7176,95.9221,95.3365,95.8013,72316.0
2021-11-29 09:30:00,104.45,104.61,102.78,102.82,26696.0,97.0934,97.2421,95.541,95.5782,26696.0
2021-11-29 09:40:00,103.01,103.36,102.3,102.56,28764.0,95.7548,96.0802,95.0948,95.3365,28764.0
2021-11-29 09:50:00,102.56,103.5,102.48,103.22,12698.0,95.3365,96.2103,95.2622,95.95,12698.0
2021-11-29 10:00:00,103.11,103.35,102.3,102.64,29300.0,95.8478,96.0709,95.0948,95.4109,29300.0
2021-11-29 10:10:00,102.78,103.16,102.51,103.16,41646.0,95.541,95.8943,95.29,95.8943,41646.0
2021-11-29 10:20:00,103.07,103.26,102.47,102.58,17310.0,95.8106,95.9872,95.2529,95.3551,17310.0
2021-11-29 10:30:00,102.69,102.8,102.28,102.52,31926.0,95.4574,95.5596,95.0762,95.2993,31926.0
2021-11-29 10:40:00,102.53,102.83,102.33,102.49,22686.0,95.3086,95.5875,95.1227,95.2715,22686.0
2021-11-29 10:50:00,102.43,102.96,102.43,102.78,9228.0,95.2157,95.7083,95.2157,95.541,9228.0
2021-11-29 11:00:00,102.8,103.5,102.72,103.49,15126.0,95.5596,96.2103,95.4853,96.201,15126.0
2021-11-29 11:10:00,103.52,103.82,103.45,103.45,14128.0,96.2289,96.5078,96.1638,96.1638,14128.0
2021-11-29 11:20:00,103.6,104.0,103.5,103.5,7206.0,96.3033,96.6751,96.2103,96.2103,7206.0
2021-11-29 11:30:00,103.5,103.83,103.39,103.7,10184.0,96.2103,96.5171,96.1081,96.3962,10184.0
2021-11-29 11:40:00,103.67,103.79,103.56,103.56,4852.0,96.3683,96.4799,96.2661,96.2661,4852.0
2021-11-29 11:50:00,103.77,103.96,103.62,103.86,16266.0,96.4613,96.6379,96.3219,96.545,16266.0
2021-11-29 12:00:00,103.92,104.22,103.8,104.12,27066.0,96.6007,96.8796,96.4892,96.7866,27066.0
2021-11-29 12:10:00,104.2,104.42,104.2,104.42,21506.0,96.861,97.0655,96.861,97.0655,21506.0
2021-11-29 12:20:00,104.32,104.86,104.32,104.66,13828.0,96.9726,97.4745,96.9726,97.2886,13828.0
2021-11-29 12:30:00,104.66,104.88,104.37,104.71,29000.0,97.2886,97.4931,97.019,97.3351,29000.0
2021-11-29 12:40:00,104.73,104.79,104.58,104.6,4600.0,97.3537,97.4095,97.2142,97.2328,4600.0
2021-11-29 12:50:00,104.58,104.73,104.54,104.54,6200.0,97.2142,97.3537,97.1771,97.1771,6200.0
2021-11-29 13:00:00,104.55,104.7,104.44,104.44,5892.0,97.1864,97.3258,97.0841,97.0841,5892.0
2021-11-29 13:10:00,104.41,104.46,103.83,103.83,6664.0,97.0562,97.1027,96.5171,96.5171,6664.0
2021-11-29 13:20:00,103.84,103.9,103.73,103.77,7630.0,96.5264,96.5821,96.4241,96.4613,7630.0
2021-11-29 13:30:00,103.8,103.81,103.48,103.51,6992.0,96.4892,96.4985,96.1917,96.2196,6992.0
2021-11-29 13:40:00,103.55,103.56,103.3,103.36,13816.0,96.2568,96.2661,96.0244,96.0802,13816.0
2021-11-29 13:50:00,103.45,103.53,103.34,103.47,6468.0,96.1638,96.2382,96.0616,96.1824,6468.0
2021-11-29 14:00:00,103.47,103.47,103.07,103.18,11730.0,96.1824,96.1824,95.8106,95.9129,11730.0
2021-11-29 14:10:00,103.15,103.21,102.95,102.97,9434.0,95.885,95.9407,95.6991,95.7176,9434.0
2021-11-29 14:20:00,102.97,103.13,102.96,103.07,4820.0,95.7176,95.8664,95.7083,95.8106,4820.0
2021-11-29 14:30:00,103.12,103.16,102.76,102.76,9976.0,95.8571,95.8943,95.5224,95.5224,9976.0
2021-11-29 14:40:00,102.82,103.02,102.8,103.02,10768.0,95.5782,95.7641,95.5596,95.7641,10768.0
2021-11-29 14:50:00,103.08,103.27,102.87,102.95,9372.0,95.8199,95.9965,95.6247,95.6991,9372.0
2021-11-29 15:00:00,102.92,103.04,102.83,102.95,8242.0,95.6712,95.7827,95.5875,95.6991,8242.0
2021-11-29 15:10:00,102.95,103.11,102.92,103.03,7404.0,95.6991,95.8478,95.6712,95.7734,7404.0
2021-11-29 15:20:00,103.01,103.1,102.86,102.95,22826.0,95.7548,95.8385,95.6154,95.6991,22826.0
2021-11-29 15:30:00,102.91,103.35,102.91,103.21,39254.0,95.6619,96.0709,95.6619,95.9407,39254.0
2021-11-29 15:40:00,103.2,103.2,102.96,102.99,22392.0,95.9314,95.9314,95.7083,95.7362,22392.0
2021-11-29 15:50:00,103.04,103.12,102.91,102.95,100638.0,95.7827,95.8571,95.6619,95.6991,100638.0
2021-11-30 09:30:00,102.61,103.35,102.29,102.8,21000.0,95.383,96.0709,95.0855,95.5596,21000.0
2021-11-30 09:40:00,102.57,103.27,101.96,102.08,21596.0,95.3458,95.9965,94.7788,94.8903,21596.0
2021-11-30 09:50:00,102.05,102.39,101.26,101.26,56774.0,94.8624,95.1785,94.1281,94.1281,56774.0
2021-11-30 10:00:00,101.19,102.45,101.19,102.0,21622.0,94.063,95.2343,94.063,94.816,21622.0
2021-11-30 10:10:00,101.95,101.95,101.08,101.24,21748.0,94.7695,94.7695,93.9608,94.1095,21748.0
2021-11-30 10:20:00,101.03,101.49,100.89,101.49,23080.0,93.9143,94.3419,93.7841,94.3419,23080.0
2021-11-30 10:30:00,101.58,101.7,101.23,101.31,13200.0,94.4255,94.5371,94.1002,94.1746,13200.0
2021-11-30 10:40:00,101.38,101.53,100.85,100.85,10686.0,94.2396,94.3791,93.747,93.747,10686.0
2021-11-30 10:50:00,100.74,100.74,99.81,100.08,60386.0,93.6447,93.6447,92.7802,93.0312,60386.0
2021-11-30 11:00:00,99.79,99.99,99.47,99.79,23504.0,92.7616,92.9475,92.4642,92.7616,23504.0
2021-11-30 11:10:00,99.77,100.43,99.75,100.22,21570.0,92.743,93.3565,92.7244,93.1613,21570.0
2021-11-30 11:20:00,100.19,100.35,99.29,99.7,29056.0,93.1334,93.2822,92.2968,92.678,29056.0
2021-11-30 11:30:00,99.56,99.66,98.81,99.07,14736.0,92.5478,92.6408,91.8506,92.0923,14736.0
2021-11-30 11:40:00,99.0,99.0,98.11,98.42,17016.0,92.0273,92.0273,91.1999,91.4881,17016.0
2021-11-30 11:50:00,98.46,98.88,98.46,98.69,15374.0,91.5253,91.9157,91.5253,91.7391,15374.0
2021-11-30 12:00:00,98.7,98.7,97.79,97.79,28788.0,91.7484,91.7484,90.9025,90.9025,28788.0
2021-11-30 12:10:00,97.79,98.82,97.64,98.82,18244.0,90.9025,91.8599,90.763,91.8599,18244.0
2021-11-30 12:20:00,98.73,99.03,98.72,99.0,9576.0,91.7763,92.0551,91.767,92.0273,9576.0
2021-11-30 12:30:00,98.85,98.97,98.52,98.58,13682.0,91.8878,91.9994,91.5811,91.6368,13682.0
2021-11-30 12:40:00,98.67,98.85,98.45,98.47,7754.0,91.7205,91.8878,91.516,91.5346,7754.0
2021-11-30 12:50:00,98.42,98.77,98.42,98.6,12598.0,91.4881,91.8135,91.4881,91.6554,12598.0
2021-11-30 13:00:00,98.67,98.67,98.32,98.6,11394.0,91.7205,91.7205,91.3952,91.6554,11394.0
2021-11-30 13:10:00,98.56,98.67,98.37,98.5,12534.0,91.6182,91.7205,91.4416,91.5625,12534.0
2021-11-30 13:20:00,98.38,98.81,98.38,98.42,8304.0,91.4509,91.8506,91.4509,91.4881,8304.0
2021-11-30 13:30:00,98.55,99.42,98.55,99.42,32046.0,91.609,92.4177,91.609,92.4177,32046.0
2021-11-30 13:40:00,99.42,99.5,99.23,99.35,16912.0,92.4177,92.492,92.2411,92.3526,16912.0
2021-11-30 13:50:00,99.34,99.63,99.33,99.63,10552.0,92.3433,92.6129,92.334,92.6129,10552.0
2021-11-30 14:00:00,99.55,99.58,99.29,99.29,11140.0,92.5385,92.5664,92.2968,92.2968,11140.0
2021-11-30 14:10:00,99.4,99.45,99.0,99.04,31816.0,92.3991,92.4456,92.0273,92.0644,31816.0
2021-11-30 14:20:00,99.04,99.1,98.53,98.61,18922.0,92.0644,92.1202,91.5904,91.6647,18922.0
2021-11-30 14:30:00,98.51,98.76,98.3,98.3,14526.0,91.5718,91.8042,91.3766,91.3766,14526.0
2021-11-30 14:40:00,98.41,98.49,98.1,98.1,17566.0,91.4788,91.5532,91.1906,91.1906,17566.0
2021-11-30 14:50:00,98.19,98.27,97.98,98.17,13602.0,91.2743,91.3487,91.0791,91.2557,13602.0
2021-11-30 15:00:00,98.23,98.33,97.88,97.88,20180.0,91.3115,91.4044,90.9861,90.9861,20180.0
2021-11-30 15:10:00,97.98,98.08,97.77,97.82,24034.0,91.0791,91.1721,90.8839,90.9304,24034.0
2021-11-30 15:20:00,97.93,98.16,97.86,97.96,38922.0,91.0326,91.2464,90.9676,91.0605,38922.0
2021-11-30 15:30:00,97.97,98.21,97.93,98.16,71918.0,91.0698,91.2929,91.0326,91.2464,71918.0
2021-11-30 15:40:00,98.14,98.39,97.58,97.58,69952.0,91.2278,91.4602,90.7073,90.7073,69952.0
2021-11-30 15:50:00,97.51,97.62,97.22,97.42,190634.0,90.6422,90.7445,90.3726,90.5585,190634.0
2021-12-01 09:30:00,98.16,98.67,96.95,97.81,48258.0,91.2464,91.7205,90.1216,90.9211,48258.0
2021-12-01 09:40:00,97.69,98.11,97.63,97.87,66762.0,90.8095,91.1999,90.7537,90.9768,66762.0
2021-12-01 09:50:00,97.8,98.03,97.53,97.75,57014.0,90.9118,91.1256,90.6608,90.8653,57014.0
2021-12-01 10:00:00,97.86,98.44,97.16,97.39,95138.0,90.9676,91.5067,90.3169,90.5307,95138.0
2021-12-01 10:10:00,97.36,97.49,96.35,97.0,54500.0,90.5028,90.6236,89.5639,90.1681,54500.0
2021-12-01 10:20:00,96.91,97.08,96.39,96.78,41676.0,90.0845,90.2425,89.6011,89.9636,41676.0
2021-12-01 10:30:00,96.65,96.83,96.25,96.25,34614.0,89.8428,90.0101,89.4709,89.4709,34614.0
2021-12-01 10:40:00,96.22,96.8,96.15,96.8,36014.0,89.4431,89.9822,89.378,89.9822,36014.0
2021-12-01 10:50:00,96.97,97.01,96.64,96.75,23108.0,90.1402,90.1774,89.8335,89.9357,23108.0
2021-12-01 11:00:00,96.85,96.94,96.64,96.81,28794.0,90.0287,90.1123,89.8335,89.9915,28794.0
2021-12-01 11:10:00,96.79,96.96,96.63,96.77,21160.0,89.9729,90.1309,89.8242,89.9543,21160.0
2021-12-01 11:20:00,96.77,96.87,96.51,96.51,26968.0,89.9543,90.0473,89.7126,89.7126,26968.0
2021-12-01 11:30:00,96.58,96.58,96.21,96.49,14022.0,89.7777,89.7777,89.4338,89.694,14022.0
2021-12-01 11:40:00,96.52,96.52,95.92,96.13,18116.0,89.7219,89.7219,89.1642,89.3594,18116.0
2021-12-01 11:50:00,96.11,96.11,95.6,95.78,10926.0,89.3408,89.3408,88.8667,89.034,10926.0
2021-12-01 12:00:00,95.76,96.13,95.57,95.9,23308.0,89.0155,89.3594,88.8388,89.1456,23308.0
2021-12-01 12:10:00,95.92,96.67,95.9,96.55,37386.0,89.1642,89.8614,89.1456,89.7498,37386.0
2021-12-01 12:20:00,96.67,96.8,96.08,96.26,16232.0,89.8614,89.9822,89.3129,89.4802,16232.0
2021-12-01 12:30:00,96.36,96.55,95.98,96.22,13440.0,89.5732,89.7498,89.22,89.4431,13440.0
2021-12-01 12:40:00,96.28,96.45,96.06,96.23,45230.0,89.4988,89.6569,89.2943,89.4524,45230.0
2021-12-01 12:50:00,96.21,96.3,95.58,95.88,151836.0,89.4338,89.5174,88.8481,89.127,151836.0
2021-12-01 13:00:00,95.89,96.72,95.75,95.86,161770.0,89.1363,89.9078,89.0062,89.1084,161770.0
2021-12-01 13:10:00,95.67,95.92,95.25,95.67,38806.0,88.9318,89.1642,88.5414,88.9318,38806.0
2021-12-01 13:20:00,95.77,96.11,95.71,95.94,20680.0,89.0248,89.3408,88.969,89.1828,20680.0
2021-12-01 13:30:00,96.07,96.17,95.8,95.97,19388.0,89.3036,89.3966,89.0526,89.2107,19388.0
2021-12-01 13:40:00,96.1,96.11,95.49,95.49,33946.0,89.3315,89.3408,88.7645,88.7645,33946.0
2021-12-01 13:50:00,95.33,96.16,95.33,96.05,23870.0,88.6157,89.3873,88.6157,89.285,23870.0
2021-12-01 14:00:00,96.0,96.1,95.7,95.92,17362.0,89.2386,89.3315,88.9597,89.1642,17362.0
2021-12-01 14:10:00,95.72,95.78,94.96,94.99,16910.0,88.9783,89.034,88.2718,88.2997,16910.0
2021-12-01 14:20:00,95.04,95.83,94.96,95.76,17664.0,88.3462,89.0805,88.2718,89.0155,17664.0
2021-12-01 14:30:00,95.69,95.89,95.54,95.78,17174.0,88.9504,89.1363,88.811,89.034,17174.0
2021-12-01 14:40:00,95.74,96.3,95.74,96.3,43936.0,88.9969,89.5174,88.9969,89.5174,43936.0
2021-12-01 14:50:00,96.31,96.39,95.82,95.92,19180.0,89.5267,89.6011,89.0712,89.1642,19180.0
2021-12-01 15:00:00,95.98,96.07,94.73,94.83,35286.0,89.22,89.3036,88.058,88.151,35286.0
2021-12-01 15:10:00,94.75,94.99,94.38,94.38,21256.0,88.0766,88.2997,87.7327,87.7327,21256.0
2021-12-01 15:20:00,94.36,94.41,93.69,93.86,73484.0,87.7141,87.7605,87.0913,87.2493,73484.0
2021-12-01 15:30:00,93.78,93.97,93.38,93.96,66044.0,87.1749,87.3515,86.8031,87.3422,66044.0
2021-12-01 15:40:00,93.94,94.52,93.73,93.74,87104.0,87.3236,87.8628,87.1284,87.1377,87104.0
2021-12-01 15:50:00,93.7,93.84,93.22,93.22,216420.0,87.1005,87.2307,86.6544,86.6544,216420.0
2021-12-02 09:30:00,94.07,95.02,93.29,94.79,72860.0,87.4445,88.3276,86.7194,88.1138,72860.0
2021-12-02 09:40:00,95.01,95.11,94.04,94.04,47206.0,88.3183,88.4112,87.4166,87.4166,47206.0
2021-12-02 09:50:00,94.14,94.66,93.97,94.36,21852.0,87.5096,87.9929,87.3515,87.7141,21852.0
2021-12-02 10:00:00,94.17,94.21,92.92,93.1,46028.0,87.5374,87.5746,86.3755,86.5428,46028.0
2021-12-02 10:10:00,93.11,93.3,92.19,92.27,55484.0,86.5521,86.7287,85.6969,85.7713,55484.0
2021-12-02 10:20:00,92.26,92.74,92.03,92.57,43978.0,85.762,86.2082,85.5482,86.0501,43978.0
2021-12-02 10:30:00,92.57,92.63,91.27,91.47,48558.0,86.0501,86.1059,84.8417,85.0276,48558.0
2021-12-02 10:40:00,91.51,91.88,90.91,91.42,145554.0,85.0648,85.4087,84.5071,84.9811,145554.0
2021-12-02 10:50:00,91.44,91.97,91.04,91.85,54808.0,84.9997,85.4924,84.6279,85.3808,54808.0
2021-12-02 11:00:00,91.95,92.67,91.68,92.54,43422.0,85.4738,86.1431,85.2228,86.0222,43422.0
2021-12-02 11:10:00,92.56,92.79,92.33,92.52,20760.0,86.0408,86.2546,85.827,86.0037,20760.0
2021-12-02 11:20:00,92.52,92.52,92.16,92.25,14812.0,86.0037,86.0037,85.669,85.7527,14812.0
2021-12-02 11:30:00,92.24,92.37,91.59,91.8,34178.0,85.7434,85.8642,85.1392,85.3344,34178.0
2021-12-02 11:40:00,92.03,92.32,91.61,92.06,16262.0,85.5482,85.8177,85.1577,85.5761,16262.0
2021-12-02 11:50:00,92.32,92.39,91.76,91.9,22506.0,85.8177,85.8828,85.2972,85.4273,22506.0
2021-12-02 12:00:00,91.9,92.26,91.69,92.24,25454.0,85.4273,85.762,85.2321,85.7434,25454.0
2021-12-02 12:10:00,92.27,92.6,92.13,92.49,12566.0,85.7713,86.078,85.6411,85.9758,12566.0
2021-12-02 12:20:00,92.53,92.75,92.35,92.55,13536.0,86.013,86.2175,85.8456,86.0315,13536.0
2021-12-02 12:30:00,92.66,92.7,92.34,92.49,13604.0,86.1338,86.171,85.8363,85.9758,13604.0
2021-12-02 12:40:00,92.47,92.55,92.05,92.3,19460.0,85.9572,86.0315,85.5668,85.7992,19460.0
2021-12-02 12:50:00,92.17,92.17,91.88,91.94,9614.0,85.6783,85.6783,85.4087,85.4645,9614.0
2021-12-02 13:00:00,91.74,92.08,91.62,91.78,10292.0,85.2786,85.5946,85.167,85.3158,10292.0
2021-12-02 13:10:00,91.6,91.88,91.52,91.68,8606.0,85.1485,85.4087,85.0741,85.2228,8606.0
2021-12-02 13:20:00,91.74,91.78,91.35,91.41,16418.0,85.2786,85.3158,84.9161,84.9718,16418.0
2021-12-02 13:30:00,91.4,91.76,91.33,91.61,22776.0,84.9625,85.2972,84.8975,85.1577,22776.0
2021-12-02 13:40:00,91.72,91.94,91.36,91.48,13082.0,85.26,85.4645,84.9254,85.0369,13082.0
2021-12-02 13:50:00,91.47,92.06,91.39,91.97,12264.0,85.0276,85.5761,84.9532,85.4924,12264.0
2021-12-02 14:00:00,92.03,92.11,91.82,91.97,17572.0,85.5482,85.6225,85.353,85.4924,17572.0
2021-12-02 14:10:00,91.96,92.57,91.95,92.21,17892.0,85.4831,86.0501,85.4738,85.7155,17892.0
2021-12-02 14:20:00,92.19,92.33,92.03,92.33,15310.0,85.6969,85.827,85.5482,85.827,15310.0
2021-12-02 14:30:00,92.28,92.58,92.15,92.25,15246.0,85.7806,86.0594,85.6597,85.7527,15246.0
2021-12-02 14:40:00,92.24,92.24,91.78,91.79,16450.0,85.7434,85.7434,85.3158,85.3251,16450.0
2021-12-02 14:50:00,91.88,92.17,91.79,92.03,21662.0,85.4087,85.6783,85.3251,85.5482,21662.0
2021-12-02 15:00:00,92.02,92.3,92.01,92.09,20872.0,85.5389,85.7992,85.5296,85.6039,20872.0
2021-12-02 15:10:00,92.09,92.09,91.81,91.94,19640.0,85.6039,85.6039,85.3437,85.4645,19640.0
2021-12-02 15:20:00,91.9,92.0,91.74,91.99,31676.0,85.4273,85.5203,85.2786,85.511,31676.0
2021-12-02 15:30:00,92.02,92.32,91.99,92.14,58154.0,85.5389,85.8177,85.511,85.6504,58154.0
2021-12-02 15:40:00,92.14,92.5,92.14,92.42,51774.0,85.6504,85.9851,85.6504,85.9107,51774.0
2021-12-02 15:50:00,92.39,92.5,91.81,92.28,207532.0,85.8828,85.9851,85.3437,85.7806,207532.0
2021-12-03 09:30:00,93.42,93.95,91.93,91.93,58398.0,86.8403,87.3329,85.4552,85.4552,58398.0
2021-12-03 09:40:00,92.24,92.44,91.23,91.4,75584.0,85.7434,85.9293,84.8045,84.9625,75584.0
2021-12-03 09:50:00,91.42,91.42,90.08,90.67,63376.0,84.9811,84.9811,83.7355,84.284,63376.0
2021-12-03 10:00:00,90.69,91.01,89.68,89.69,34868.0,84.3025,84.6,83.3637,83.373,34868.0
2021-12-03 10:10:00,89.68,90.62,89.6,90.33,16132.0,83.3637,84.2375,83.2893,83.9679,16132.0
2021-12-03 10:20:00,90.34,90.74,89.88,90.74,14028.0,83.9772,84.349,83.5496,84.349,14028.0
2021-12-03 10:30:00,90.53,90.53,89.54,89.6,12536.0,84.1538,84.1538,83.2335,83.2893,12536.0
2021-12-03 10:40:00,89.61,89.64,88.95,89.21,40432.0,83.2986,83.3265,82.6851,82.9268,40432.0
2021-12-03 10:50:00,89.35,90.0,89.28,89.86,20410.0,83.0569,83.6611,82.9919,83.531,20410.0
2021-12-03 11:00:00,89.86,90.11,88.83,89.13,33388.0,83.531,83.7634,82.5735,82.8524,33388.0
2021-12-03 11:10:00,89.08,89.41,88.59,88.96,28112.0,82.8059,83.1127,82.3505,82.6944,28112.0
2021-12-03 11:20:00,88.94,90.0,88.94,89.73,39082.0,82.6758,83.6611,82.6758,83.4102,39082.0
2021-12-03 11:30:00,89.64,89.99,89.31,89.58,58080.0,83.3265,83.6518,83.0197,83.2707,58080.0
2021-12-03 11:40:00,89.58,89.72,89.01,89.14,51202.0,83.2707,83.4009,82.7409,82.8617,51202.0
2021-12-03 11:50:00,89.07,89.1,88.71,88.89,32336.0,82.7966,82.8245,82.462,82.6293,32336.0
2021-12-03 12:00:00,88.89,89.02,88.42,88.84,39890.0,82.6293,82.7502,82.1924,82.5828,39890.0
2021-12-03 12:10:00,88.9,89.58,88.85,89.52,29532.0,82.6386,83.2707,82.5921,83.215,29532.0
2021-12-03 12:20:00,89.5,89.69,89.36,89.56,60488.0,83.1964,83.373,83.0662,83.2521,60488.0
2021-12-03 12:30:00,89.49,89.49,89.05,89.31,30928.0,83.1871,83.1871,82.7781,83.0197,30928.0
2021-12-03 12:40:00,89.46,89.57,88.64,88.85,31296.0,83.1592,83.2614,82.3969,82.5921,31296.0
2021-12-03 12:50:00,88.94,89.0,88.46,88.69,37436.0,82.6758,82.7316,82.2296,82.4434,37436.0
2021-12-03 13:00:00,88.59,88.82,88.45,88.74,22982.0,82.3505,82.5643,82.2203,82.4899,22982.0
2021-12-03 13:10:00,88.81,89.15,88.65,89.15,33058.0,82.555,82.871,82.4062,82.871,33058.0
2021-12-03 13:20:00,89.21,89.39,89.1,89.2,23720.0,82.9268,83.0941,82.8245,82.9175,23720.0
2021-12-03 13:30:00,89.13,89.27,89.04,89.06,20288.0,82.8524,82.9826,82.7688,82.7873,20288.0
2021-12-03 13:40:00,89.24,89.52,88.95,89.14,27918.0,82.9547,83.215,82.6851,82.8617,27918.0
2021-12-03 13:50:00,89.33,89.5,89.07,89.25,25110.0,83.0383,83.1964,82.7966,82.964,25110.0
2021-12-03 14:00:00,89.24,89.61,88.92,88.92,19586.0,82.9547,83.2986,82.6572,82.6572,19586.0
2021-12-03 14:10:00,88.99,89.26,88.61,88.61,18006.0,82.7223,82.9733,82.369,82.369,18006.0
2021-12-03 14:20:00,88.71,89.64,88.51,89.27,33810.0,82.462,83.3265,82.2761,82.9826,33810.0
2021-12-03 14:30:00,89.22,89.25,88.83,89.05,32690.0,82.9361,82.964,82.5735,82.7781,32690.0
2021-12-03 14:40:00,89.06,89.65,88.99,89.6,37166.0,82.7873,83.3358,82.7223,83.2893,37166.0
2021-12-03 14:50:00,89.64,89.9,89.42,89.65,24902.0,83.3265,83.5682,83.122,83.3358,24902.0
2021-12-03 15:00:00,89.59,89.85,89.42,89.48,23180.0,83.28,83.5217,83.122,83.1778,23180.0
2021-12-03 15:10:00,89.55,89.73,89.42,89.42,27200.0,83.2428,83.4102,83.122,83.122,27200.0
2021-12-03 15:20:00,89.52,90.19,89.52,89.89,28354.0,83.215,83.8378,83.215,83.5589,28354.0
2021-12-03 15:30:00,89.94,90.35,89.86,90.0,117908.0,83.6054,83.9865,83.531,83.6611,117908.0
2021-12-03 15:40:00,90.06,90.12,89.64,89.79,53974.0,83.7169,83.7727,83.3265,83.4659,53974.0
2021-12-03 15:50:00,89.75,90.74,89.75,90.44,174928.0,83.4288,84.349,83.4288,84.0702,174928.0
2021-12-06 09:30:00,91.06,91.06,88.01,88.46,59700.0,84.6465,84.6465,81.8113,82.2296,59700.0
2021-12-06 09:40:00,88.35,89.42,88.04,88.57,42472.0,82.1274,83.122,81.8392,82.3319,42472.0
2021-12-06 09:50:00,88.85,89.35,88.24,88.86,62354.0,82.5921,83.0569,82.0251,82.6014,62354.0
2021-12-06 10:00:00,88.79,88.97,87.84,88.68,47342.0,82.5364,82.7037,81.6533,82.4341,47342.0
2021-12-06 10:10:00,88.82,90.03,88.82,89.57,32622.0,82.5643,83.689,82.5643,83.2614,32622.0
2021-12-06 10:20:00,89.45,89.8,89.32,89.55,32920.0,83.1499,83.4752,83.029,83.2428,32920.0
2021-12-06 10:30:00,89.61,89.77,89.33,89.67,22190.0,83.2986,83.4473,83.0383,83.3544,22190.0
2021-12-06 10:40:00,89.53,89.94,89.4,89.57,17838.0,83.2242,83.6054,83.1034,83.2614,17838.0
2021-12-06 10:50:00,89.5,89.67,89.0,89.31,52452.0,83.1964,83.3544,82.7316,83.0197,52452.0
2021-12-06 11:00:00,89.35,89.35,88.67,89.04,25830.0,83.0569,83.0569,82.4248,82.7688,25830.0
2021-12-06 11:10:00,89.02,89.08,88.63,88.76,16880.0,82.7502,82.8059,82.3876,82.5085,16880.0
2021-12-06 11:20:00,88.78,89.1,88.66,88.98,66884.0,82.5271,82.8245,82.4155,82.713,66884.0
2021-12-06 11:30:00,88.93,89.17,88.86,88.95,62970.0,82.6665,82.8896,82.6014,82.6851,62970.0
2021-12-06 11:40:00,89.02,89.42,88.52,88.52,20660.0,82.7502,83.122,82.2854,82.2854,20660.0
2021-12-06 11:50:00,88.71,88.74,88.01,88.33,25330.0,82.462,82.4899,81.8113,82.1088,25330.0
2021-12-06 12:00:00,88.37,88.7,88.26,88.52,15924.0,82.1459,82.4527,82.0437,82.2854,15924.0
2021-12-06 12:10:00,88.57,88.74,88.47,88.61,14970.0,82.3319,82.4899,82.2389,82.369,14970.0
2021-12-06 12:20:00,88.65,88.71,88.44,88.64,21804.0,82.4062,82.462,82.211,82.3969,21804.0
2021-12-06 12:30:00,88.69,88.83,88.6,88.76,19186.0,82.4434,82.5735,82.3597,82.5085,19186.0
2021-12-06 12:40:00,88.83,88.95,88.6,88.82,18840.0,82.5735,82.6851,82.3597,82.5643,18840.0
2021-12-06 12:50:00,88.86,89.01,88.8,88.95,16520.0,82.6014,82.7409,82.5457,82.6851,16520.0
2021-12-06 13:00:00,88.97,89.22,88.75,89.13,24054.0,82.7037,82.9361,82.4992,82.8524,24054.0
2021-12-06 13:10:00,89.17,89.29,89.05,89.07,19374.0,82.8896,83.0012,82.7781,82.7966,19374.0
2021-12-06 13:20:00,89.04,89.29,88.86,89.21,20450.0,82.7688,83.0012,82.6014,82.9268,20450.0
2021-12-06 13:30:00,89.21,89.44,89.21,89.33,13460.0,82.9268,83.1406,82.9268,83.0383,13460.0
2021-12-06 13:40:00,89.26,89.54,89.26,89.33,21726.0,82.9733,83.2335,82.9733,83.0383,21726.0
2021-12-06 13:50:00,89.33,89.5,89.22,89.27,18514.0,83.0383,83.1964,82.9361,82.9826,18514.0
2021-12-06 14:00:00,89.31,89.54,89.29,89.5,18820.0,83.0197,83.2335,83.0012,83.1964,18820.0
2021-12-06 14:10:00,89.52,90.08,89.52,89.96,27876.0,83.215,83.7355,83.215,83.624,27876.0
2021-12-06 14:20:00,89.95,89.95,89.73,89.76,20578.0,83.6147,83.6147,83.4102,83.438,20578.0
2021-12-06 14:30:00,89.83,90.09,89.73,89.76,51630.0,83.5031,83.7448,83.4102,83.438,51630.0
2021-12-06 14:40:00,89.75,89.77,89.34,89.45,15164.0,83.4288,83.4473,83.0476,83.1499,15164.0
2021-12-06 14:50:00,89.39,89.61,89.32,89.56,15504.0,83.0941,83.2986,83.029,83.2521,15504.0
2021-12-06 15:00:00,89.61,89.86,89.33,89.41,20690.0,83.2986,83.531,83.0383,83.1127,20690.0
2021-12-06 15:10:00,89.45,89.72,89.34,89.71,18230.0,83.1499,83.4009,83.0476,83.3916,18230.0
2021-12-06 15:20:00,89.7,89.8,89.44,89.58,26820.0,83.3823,83.4752,83.1406,83.2707,26820.0
2021-12-06 15:30:00,89.52,89.67,89.29,89.53,44840.0,83.215,83.3544,83.0012,83.2242,44840.0
2021-12-06 15:40:00,89.51,89.56,88.89,88.95,75238.0,83.2057,83.2521,82.6293,82.6851,75238.0
2021-12-06 15:50:00,88.92,89.02,88.69,88.69,173804.0,82.6572,82.7502,82.4434,82.4434,173804.0
2021-12-07 09:30:00,91.19,91.46,90.14,91.27,45562.0,84.7673,85.0183,83.7913,84.8417,45562.0
2021-12-07 09:40:00,91.14,91.76,90.81,91.48,48162.0,84.7209,85.2972,84.4141,85.0369,48162.0
2021-12-07 09:50:00,91.71,91.97,91.01,91.13,16622.0,85.2507,85.4924,84.6,84.7116,16622.0
2021-12-07 10:00:00,91.19,91.74,91.18,91.68,18616.0,84.7673,85.2786,84.758,85.2228,18616.0
2021-12-07 10:10:00,91.59,92.12,91.44,91.51,25428.0,85.1392,85.6318,84.9997,85.0648,25428.0
2021-12-07 10:20:00,91.73,91.83,91.36,91.52,6602.0,85.2693,85.3623,84.9254,85.0741,6602.0
2021-12-07 10:30:00,91.55,92.2,91.4,91.99,41176.0,85.102,85.7062,84.9625,85.511,41176.0
2021-12-07 10:40:00,91.89,92.29,91.89,91.91,40732.0,85.418,85.7899,85.418,85.4366,40732.0
2021-12-07 10:50:00,92.11,92.36,91.89,92.17,44098.0,85.6225,85.8549,85.418,85.6783,44098.0
2021-12-07 11:00:00,92.29,92.51,91.94,92.06,14320.0,85.7899,85.9944,85.4645,85.5761,14320.0
2021-12-07 11:10:00,92.19,92.7,91.89,92.61,34230.0,85.6969,86.171,85.418,86.0873,34230.0
2021-12-07 11:20:00,92.51,93.14,92.47,92.75,56474.0,85.9944,86.58,85.9572,86.2175,56474.0
2021-12-07 11:30:00,92.77,92.83,92.37,92.43,43962.0,86.236,86.2918,85.8642,85.92,43962.0
2021-12-07 11:40:00,92.44,93.08,92.23,92.38,26904.0,85.9293,86.5242,85.7341,85.8735,26904.0
2021-12-07 11:50:00,92.39,93.08,92.28,92.91,52974.0,85.8828,86.5242,85.7806,86.3662,52974.0
2021-12-07 12:00:00,92.97,93.14,92.78,92.88,44374.0,86.422,86.58,86.2453,86.3383,44374.0
2021-12-07 12:10:00,92.88,92.91,92.2,92.2,12764.0,86.3383,86.3662,85.7062,85.7062,12764.0
2021-12-07 12:20:00,92.23,92.42,92.14,92.28,13994.0,85.7341,85.9107,85.6504,85.7806,13994.0
2021-12-07 12:30:00,92.25,92.33,92.09,92.11,14874.0,85.7527,85.827,85.6039,85.6225,14874.0
2021-12-07 12:40:00,92.15,92.55,92.09,92.48,19396.0,85.6597,86.0315,85.6039,85.9665,19396.0
2021-12-07 12:50:00,92.44,92.54,92.3,92.52,8300.0,85.9293,86.0222,85.7992,86.0037,8300.0
2021-12-07 13:00:00,92.46,92.46,91.95,92.01,9230.0,85.9479,85.9479,85.4738,85.5296,9230.0
2021-12-07 13:10:00,91.96,92.07,91.79,92.07,12866.0,85.4831,85.5854,85.3251,85.5854,12866.0
2021-12-07 13:20:00,92.11,92.14,91.98,92.14,8020.0,85.6225,85.6504,85.5017,85.6504,8020.0
2021-12-07 13:30:00,92.12,92.15,91.93,92.02,7288.0,85.6318,85.6597,85.4552,85.5389,7288.0
2021-12-07 13:40:00,92.06,92.18,92.01,92.15,6892.0,85.5761,85.6876,85.5296,85.6597,6892.0
2021-12-07 13:50:00,92.11,92.34,92.11,92.26,6762.0,85.6225,85.8363,85.6225,85.762,6762.0
2021-12-07 14:00:00,92.17,92.23,92.02,92.03,5822.0,85.6783,85.7341,85.5389,85.5482,5822.0
2021-12-07 14:10:00,92.11,92.16,91.8,91.91,9708.0,85.6225,85.669,85.3344,85.4366,9708.0
2021-12-07 14:20:00,91.89,92.1,91.82,92.0,20650.0,85.418,85.6132,85.353,85.5203,20650.0
2021-12-07 14:30:00,91.9,91.96,91.53,91.68,6100.0,85.4273,85.4831,85.0834,85.2228,6100.0
2021-12-07 14:40:00,91.64,91.84,91.48,91.48,11174.0,85.1856,85.3715,85.0369,85.0369,11174.0
2021-12-07 14:50:00,91.48,91.6,91.38,91.48,18140.0,85.0369,85.1485,84.9439,85.0369,18140.0
2021-12-07 15:00:00,91.42,91.59,91.42,91.52,9152.0,84.9811,85.1392,84.9811,85.0741,9152.0
2021-12-07 15:10:00,91.51,91.64,91.42,91.55,12538.0,85.0648,85.1856,84.9811,85.102,12538.0
2021-12-07 15:20:00,91.55,91.7,91.44,91.44,20876.0,85.102,85.2414,84.9997,84.9997,20876.0
2021-12-07 15:30:00,91.43,91.65,91.42,91.43,19022.0,84.9904,85.1949,84.9811,84.9904,19022.0
2021-12-07 15:40:00,91.42,91.59,91.34,91.43,39110.0,84.9811,85.1392,84.9068,84.9904,39110.0
2021-12-07 15:50:00,91.38,91.54,91.17,91.42,115926.0,84.9439,85.0927,84.7487,84.9811,115926.0
2021-12-08 09:30:00,91.1,91.98,90.57,90.97,32224.0,84.6837,85.5017,84.191,84.5628,32224.0
2021-12-08 09:40:00,91.11,92.21,91.11,91.92,21118.0,84.693,85.7155,84.693,85.4459,21118.0
2021-12-08 09:50:00,91.81,92.22,91.0,91.0,18732.0,85.3437,85.7248,84.5907,84.5907,18732.0
2021-12-08 10:00:00,90.8,91.23,90.31,90.57,30842.0,84.4048,84.8045,83.9493,84.191,30842.0
2021-12-08 10:10:00,90.7,91.41,90.51,91.02,24666.0,84.3118,84.9718,84.1352,84.6093,24666.0
2021-12-08 10:20:00,91.09,91.12,90.31,90.41,18834.0,84.6744,84.7023,83.9493,84.0423,18834.0
2021-12-08 10:30:00,90.41,91.23,90.27,91.19,41520.0,84.0423,84.8045,83.9121,84.7673,41520.0
2021-12-08 10:40:00,91.19,91.49,90.91,91.38,15760.0,84.7673,85.0462,84.5071,84.9439,15760.0
2021-12-08 10:50:00,91.37,91.42,90.51,90.51,17072.0,84.9347,84.9811,84.1352,84.1352,17072.0
2021-12-08 11:00:00,90.61,90.83,90.23,90.27,19562.0,84.2282,84.4327,83.8749,83.9121,19562.0
2021-12-08 11:10:00,90.21,90.65,90.19,90.51,8486.0,83.8564,84.2654,83.8378,84.1352,8486.0
2021-12-08 11:20:00,90.56,90.88,90.33,90.72,13714.0,84.1817,84.4792,83.9679,84.3304,13714.0
2021-12-08 11:30:00,90.83,91.11,90.67,91.1,6740.0,84.4327,84.693,84.284,84.6837,6740.0
2021-12-08 11:40:00,90.98,91.32,90.94,91.32,8700.0,84.5721,84.8882,84.5349,84.8882,8700.0
2021-12-08 11:50:00,91.38,91.38,91.04,91.15,11866.0,84.9439,84.9439,84.6279,84.7301,11866.0
2021-12-08 12:00:00,91.29,91.3,90.98,91.05,6418.0,84.8603,84.8696,84.5721,84.6372,6418.0
2021-12-08 12:10:00,91.0,91.17,90.69,90.84,9036.0,84.5907,84.7487,84.3025,84.442,9036.0
2021-12-08 12:20:00,90.77,90.97,90.74,90.79,6564.0,84.3769,84.5628,84.349,84.3955,6564.0
2021-12-08 12:30:00,90.83,91.07,90.8,91.04,13804.0,84.4327,84.6558,84.4048,84.6279,13804.0
2021-12-08 12:40:00,91.08,91.42,91.08,91.22,11318.0,84.6651,84.9811,84.6651,84.7952,11318.0
2021-12-08 12:50:00,91.22,91.45,91.18,91.33,5848.0,84.7952,85.009,84.758,84.8975,5848.0
2021-12-08 13:00:00,91.28,91.34,91.22,91.23,5954.0,84.851,84.9068,84.7952,84.8045,5954.0
2021-12-08 13:10:00,91.25,91.49,91.07,91.41,11910.0,84.8231,85.0462,84.6558,84.9718,11910.0
2021-12-08 13:20:00,91.41,91.41,91.07,91.07,5956.0,84.9718,84.9718,84.6558,84.6558,5956.0
2021-12-08 13:30:00,91.13,91.29,91.05,91.23,8792.0,84.7116,84.8603,84.6372,84.8045,8792.0
2021-12-08 13:40:00,91.29,91.51,91.22,91.36,14178.0,84.8603,85.0648,84.7952,84.9254,14178.0
2021-12-08 13:50:00,91.29,91.51,91.29,91.3,11634.0,84.8603,85.0648,84.8603,84.8696,11634.0
2021-12-08 14:00:00,91.26,91.32,91.09,91.09,8700.0,84.8324,84.8882,84.6744,84.6744,8700.0
2021-12-08 14:10:00,91.13,91.24,90.78,90.85,18094.0,84.7116,84.8138,84.3862,84.4513,18094.0
2021-12-08 14:20:00,90.8,91.06,90.8,90.92,8010.0,84.4048,84.6465,84.4048,84.5163,8010.0
2021-12-08 14:30:00,90.89,91.2,90.82,91.0,9802.0,84.4885,84.7766,84.4234,84.5907,9802.0
2021-12-08 14:40:00,91.04,91.17,90.87,90.91,17216.0,84.6279,84.7487,84.4699,84.5071,17216.0
2021-12-08 14:50:00,90.94,91.15,90.86,91.04,27164.0,84.5349,84.7301,84.4606,84.6279,27164.0
2021-12-08 15:00:00,91.08,91.08,90.84,90.86,12914.0,84.6651,84.6651,84.442,84.4606,12914.0
2021-12-08 15:10:00,90.84,91.03,90.83,90.98,13272.0,84.442,84.6186,84.4327,84.5721,13272.0
2021-12-08 15:20:00,90.99,91.42,90.95,91.41,14424.0,84.5814,84.9811,84.5442,84.9718,14424.0
2021-12-08 15:30:00,91.32,91.72,91.29,91.64,22824.0,84.8882,85.26,84.8603,85.1856,22824.0
2021-12-08 15:40:00,91.64,91.82,91.37,91.52,39124.0,85.1856,85.353,84.9347,85.0741,39124.0
2021-12-08 15:50:00,91.52,91.58,91.26,91.33,105380.0,85.0741,85.1299,84.8324,84.8975,105380.0
2021-12-09 09:30:00,93.47,94.1,92.53,93.78,134048.0,86.8867,87.4724,86.013,87.1749,134048.0
2021-12-09 09:40:00,93.68,94.81,93.68,94.45,155374.0,87.082,88.1324,87.082,87.7977,155374.0
2021-12-09 09:50:00,94.39,94.52,93.63,94.27,50440.0,87.7419,87.8628,87.0355,87.6304,50440.0
2021-12-09 10:00:00,94.25,94.53,93.57,93.63,56228.0,87.6118,87.8721,86.9797,87.0355,56228.0
2021-12-09 10:10:00,93.67,93.89,93.11,93.26,35640.0,87.0727,87.2772,86.5521,86.6915,35640.0
2021-12-09 10:20:00,93.21,93.52,92.85,93.03,33472.0,86.6451,86.9332,86.3104,86.4777,33472.0
2021-12-09 10:30:00,93.08,93.24,92.85,92.94,22334.0,86.5242,86.6729,86.3104,86.3941,22334.0
2021-12-09 10:40:00,92.92,93.41,92.92,93.15,42876.0,86.3755,86.831,86.3755,86.5893,42876.0
2021-12-09 10:50:00,93.16,93.3,92.88,93.09,32534.0,86.5986,86.7287,86.3383,86.5335,32534.0
2021-12-09 11:00:00,93.14,93.14,92.39,92.83,68966.0,86.58,86.58,85.8828,86.2918,68966.0
2021-12-09 11:10:00,92.83,92.83,91.81,92.33,62486.0,86.2918,86.2918,85.3437,85.827,62486.0
2021-12-09 11:20:00,92.41,92.79,92.11,92.79,60356.0,85.9014,86.2546,85.6225,86.2546,60356.0
2021-12-09 11:30:00,92.81,93.2,92.72,92.87,62794.0,86.2732,86.6358,86.1896,86.329,62794.0
2021-12-09 11:40:00,92.92,93.16,92.83,92.83,14080.0,86.3755,86.5986,86.2918,86.2918,14080.0
2021-12-09 11:50:00,92.55,93.07,92.55,92.78,21032.0,86.0315,86.5149,86.0315,86.2453,21032.0
2021-12-09 12:00:00,92.72,92.83,92.4,92.41,20486.0,86.1896,86.2918,85.8921,85.9014,20486.0
2021-12-09 12:10:00,92.38,92.52,92.29,92.3,35192.0,85.8735,86.0037,85.7899,85.7992,35192.0
2021-12-09 12:20:00,92.25,92.78,92.22,92.58,20468.0,85.7527,86.2453,85.7248,86.0594,20468.0
2021-12-09 12:30:00,92.58,92.77,92.42,92.73,23892.0,86.0594,86.236,85.9107,86.1989,23892.0
2021-12-09 12:40:00,92.71,92.76,92.49,92.49,47826.0,86.1803,86.2268,85.9758,85.9758,47826.0
2021-12-09 12:50:00,92.48,92.61,92.42,92.56,20966.0,85.9665,86.0873,85.9107,86.0408,20966.0
2021-12-09 13:00:00,92.54,92.57,92.07,92.07,17972.0,86.0222,86.0501,85.5854,85.5854,17972.0
2021-12-09 13:10:00,92.06,92.3,92.02,92.29,11082.0,85.5761,85.7992,85.5389,85.7899,11082.0
2021-12-09 13:20:00,92.22,92.52,92.22,92.44,31338.0,85.7248,86.0037,85.7248,85.9293,31338.0
2021-12-09 13:30:00,92.49,92.62,92.43,92.48,30104.0,85.9758,86.0966,85.92,85.9665,30104.0
2021-12-09 13:40:00,92.46,92.52,92.22,92.24,30156.0,85.9479,86.0037,85.7248,85.7434,30156.0
2021-12-09 13:50:00,92.24,92.48,92.18,92.32,52696.0,85.7434,85.9665,85.6876,85.8177,52696.0
2021-12-09 14:00:00,92.36,92.42,92.15,92.23,25430.0,85.8549,85.9107,85.6597,85.7341,25430.0
2021-12-09 14:10:00,92.26,92.26,91.83,91.85,19858.0,85.762,85.762,85.3623,85.3808,19858.0
2021-12-09 14:20:00,91.84,91.96,91.64,91.64,8208.0,85.3715,85.4831,85.1856,85.1856,8208.0
2021-12-09 14:30:00,91.64,91.72,91.46,91.47,7242.0,85.1856,85.26,85.0183,85.0276,7242.0
2021-12-09 14:40:00,91.5,91.5,91.03,91.07,14584.0,85.0555,85.0555,84.6186,84.6558,14584.0
2021-12-09 14:50:00,91.11,91.16,90.67,90.77,39354.0,84.693,84.7394,84.284,84.3769,39354.0
2021-12-09 15:00:00,90.73,90.95,90.68,90.68,18652.0,84.3397,84.5442,84.2933,84.2933,18652.0
2021-12-09 15:10:00,90.71,90.78,90.55,90.78,14486.0,84.3211,84.3862,84.1724,84.3862,14486.0
2021-12-09 15:20:00,90.71,91.01,90.67,90.85,12680.0,84.3211,84.6,84.284,84.4513,12680.0
2021-12-09 15:30:00,90.88,91.03,90.61,90.61,17490.0,84.4792,84.6186,84.2282,84.2282,17490.0
2021-12-09 15:40:00,90.61,90.99,90.61,90.88,29364.0,84.2282,84.5814,84.2282,84.4792,29364.0
2021-12-09 15:50:00,90.84,91.03,90.38,90.46,117178.0,84.442,84.6186,84.0144,84.0887,117178.0
2021-12-10 09:30:00,89.89,90.99,89.89,90.99,22292.0,83.5589,84.5814,83.5589,84.5814,22292.0
2021-12-10 09:40:00,91.01,91.01,89.2,89.21,32546.0,84.6,84.6,82.9175,82.9268,32546.0
2021-12-10 09:50:00,89.29,89.45,88.67,88.83,23866.0,83.0012,83.1499,82.4248,82.5735,23866.0
2021-12-10 10:00:00,88.92,88.98,88.3,88.47,37230.0,82.6572,82.713,82.0809,82.2389,37230.0
2021-12-10 10:10:00,88.62,88.82,88.06,88.53,59516.0,82.3783,82.5643,81.8578,82.2947,59516.0
2021-12-10 10:20:00,88.54,88.77,88.22,88.38,25250.0,82.304,82.5178,82.0065,82.1552,25250.0
2021-12-10 10:30:00,88.29,88.32,87.87,88.07,51342.0,82.0716,82.0995,81.6812,81.8671,51342.0
2021-12-10 10:40:00,87.97,87.97,87.41,87.51,86066.0,81.7741,81.7741,81.2536,81.3465,86066.0
2021-12-10 10:50:00,87.56,87.71,87.42,87.7,70436.0,81.393,81.5324,81.2629,81.5231,70436.0
2021-12-10 11:00:00,87.72,87.88,87.17,87.33,58564.0,81.5417,81.6905,81.0305,81.1792,58564.0
2021-12-10 11:10:00,87.37,87.39,86.78,87.31,77542.0,81.2164,81.235,80.6679,81.1606,77542.0
2021-12-10 11:20:00,87.28,87.5,86.95,87.44,71098.0,81.1327,81.3372,80.826,81.2814,71098.0
2021-12-10 11:30:00,87.5,87.56,87.29,87.56,33124.0,81.3372,81.393,81.142,81.393,33124.0
2021-12-10 11:40:00,87.53,87.79,87.4,87.79,46900.0,81.3651,81.6068,81.2443,81.6068,46900.0
2021-12-10 11:50:00,87.8,88.04,87.55,87.99,28660.0,81.6161,81.8392,81.3837,81.7927,28660.0
2021-12-10 12:00:00,87.9,87.92,87.67,87.81,14144.0,81.7091,81.7276,81.4952,81.6254,14144.0
2021-12-10 12:10:00,87.74,88.0,87.58,87.6,49270.0,81.5603,81.802,81.4116,81.4302,49270.0
2021-12-10 12:20:00,87.7,87.82,87.53,87.66,24688.0,81.5231,81.6347,81.3651,81.486,24688.0
2021-12-10 12:30:00,87.66,87.67,87.42,87.64,20064.0,81.486,81.4952,81.2629,81.4674,20064.0
2021-12-10 12:40:00,87.63,87.71,87.44,87.51,11768.0,81.4581,81.5324,81.2814,81.3465,11768.0
2021-12-10 12:50:00,87.51,87.63,87.45,87.6,14888.0,81.3465,81.4581,81.2907,81.4302,14888.0
2021-12-10 13:00:00,87.61,87.76,87.48,87.73,14296.0,81.4395,81.5789,81.3186,81.551,14296.0
2021-12-10 13:10:00,87.7,87.7,87.33,87.42,14204.0,81.5231,81.5231,81.1792,81.2629,14204.0
2021-12-10 13:20:00,87.33,87.44,87.29,87.35,9202.0,81.1792,81.2814,81.142,81.1978,9202.0
2021-12-10 13:30:00,87.29,87.4,87.2,87.23,11216.0,81.142,81.2443,81.0584,81.0862,11216.0
2021-12-10 13:40:00,87.25,87.3,86.86,86.93,23302.0,81.1048,81.1513,80.7423,80.8074,23302.0
2021-12-10 13:50:00,86.9,87.01,86.8,86.91,17470.0,80.7795,80.8817,80.6865,80.7888,17470.0
2021-12-10 14:00:00,87.0,87.08,86.82,86.83,18608.0,80.8724,80.9468,80.7051,80.7144,18608.0
2021-12-10 14:10:00,86.87,86.94,86.84,86.91,12652.0,80.7516,80.8167,80.7237,80.7888,12652.0
2021-12-10 14:20:00,86.93,86.93,86.53,86.7,43260.0,80.8074,80.8074,80.4355,80.5936,43260.0
2021-12-10 14:30:00,86.7,86.72,85.94,86.19,85944.0,80.5936,80.6122,79.8871,80.1195,85944.0
2021-12-10 14:40:00,86.21,86.56,86.04,86.46,80748.0,80.1381,80.4634,79.9801,80.3705,80748.0
2021-12-10 14:50:00,86.52,86.71,86.2,86.3,54482.0,80.4262,80.6029,80.1288,80.2217,54482.0
2021-12-10 15:00:00,86.33,86.38,86.14,86.32,26532.0,80.2496,80.2961,80.073,80.2403,26532.0
2021-12-10 15:10:00,86.27,86.47,86.16,86.36,25732.0,80.1939,80.3798,80.0916,80.2775,25732.0
2021-12-10 15:20:00,86.35,86.82,86.31,86.77,59238.0,80.2682,80.7051,80.231,80.6586,59238.0
2021-12-10 15:30:00,86.82,87.2,86.72,87.2,34118.0,80.7051,81.0584,80.6122,81.0584,34118.0
2021-12-10 15:40:00,87.19,87.5,87.19,87.5,78760.0,81.0491,81.3372,81.0491,81.3372,78760.0
2021-12-10 15:50:00,87.53,87.74,87.28,87.73,154858.0,81.3651,81.5603,81.1327,81.551,154858.0
2021-12-13 09:30:00,87.85,88.32,87.17,87.58,71454.0,81.6626,82.0995,81.0305,81.4116,71454.0
2021-12-13 09:40:00,87.55,88.08,86.59,86.84,50102.0,81.3837,81.8764,80.4913,80.7237,50102.0
2021-12-13 09:50:00,86.56,86.75,86.02,86.19,51434.0,80.4634,80.64,79.9615,80.1195,51434.0
2021-12-13 10:00:00,86.23,86.47,85.58,85.79,52044.0,80.1567,80.3798,79.5525,79.7477,52044.0
2021-12-13 10:10:00,85.78,86.3,85.59,86.3,39400.0,79.7384,80.2217,79.5617,80.2217,39400.0
2021-12-13 10:20:00,86.36,86.48,85.17,85.19,64386.0,80.2775,80.3891,79.1713,79.1899,64386.0
2021-12-13 10:30:00,85.22,85.76,85.07,85.55,41792.0,79.2178,79.7198,79.0784,79.5246,41792.0
2021-12-13 10:40:00,85.69,85.97,85.56,85.75,17648.0,79.6547,79.915,79.5339,79.7105,17648.0
2021-12-13 10:50:00,85.8,86.0,85.52,85.69,27214.0,79.757,79.9429,79.4967,79.6547,27214.0
2021-12-13 11:00:00,85.71,85.73,85.23,85.26,17582.0,79.6733,79.6919,79.2271,79.255,17582.0
2021-12-13 11:10:00,85.25,85.35,84.88,85.06,38042.0,79.2457,79.3387,78.9018,79.0691,38042.0
2021-12-13 11:20:00,85.11,85.17,84.78,84.94,73794.0,79.1156,79.1713,78.8088,78.9575,73794.0
2021-12-13 11:30:00,84.93,85.24,84.82,85.01,43020.0,78.9482,79.2364,78.846,79.0226,43020.0
2021-12-13 11:40:00,84.98,85.07,84.61,84.67,22764.0,78.9947,79.0784,78.6508,78.7065,22764.0
2021-12-13 11:50:00,84.63,84.92,84.42,84.92,28266.0,78.6694,78.9389,78.4742,78.9389,28266.0
2021-12-13 12:00:00,84.87,85.23,84.21,85.14,46540.0,78.8925,79.2271,78.2789,79.1434,46540.0
2021-12-13 12:10:00,85.16,85.48,85.02,85.02,42506.0,79.162,79.4595,79.0319,79.0319,42506.0
2021-12-13 12:20:00,85.05,85.36,85.0,85.33,20636.0,79.0598,79.3479,79.0133,79.3201,20636.0
2021-12-13 12:30:00,85.29,85.47,85.21,85.42,25638.0,79.2829,79.4502,79.2085,79.4037,25638.0
2021-12-13 12:40:00,85.33,85.34,85.08,85.16,26550.0,79.3201,79.3294,79.0877,79.162,26550.0
2021-12-13 12:50:00,85.17,85.33,84.99,85.08,33992.0,79.1713,79.3201,79.004,79.0877,33992.0
2021-12-13 13:00:00,85.05,85.28,85.05,85.21,22798.0,79.0598,79.2736,79.0598,79.2085,22798.0
2021-12-13 13:10:00,85.26,85.42,85.21,85.22,18864.0,79.255,79.4037,79.2085,79.2178,18864.0
2021-12-13 13:20:00,85.17,85.24,85.0,85.12,23830.0,79.1713,79.2364,79.0133,79.1249,23830.0
2021-12-13 13:30:00,85.13,85.16,85.0,85.11,32724.0,79.1341,79.162,79.0133,79.1156,32724.0
2021-12-13 13:40:00,85.11,85.35,85.11,85.3,9104.0,79.1156,79.3387,79.1156,79.2922,9104.0
2021-12-13 13:50:00,85.33,85.36,85.17,85.26,14098.0,79.3201,79.3479,79.1713,79.255,14098.0
2021-12-13 14:00:00,85.23,85.42,85.1,85.39,28662.0,79.2271,79.4037,79.1063,79.3758,28662.0
2021-12-13 14:10:00,85.39,85.76,85.33,85.67,50478.0,79.3758,79.7198,79.3201,79.6361,50478.0
2021-12-13 14:20:00,85.75,85.89,85.66,85.85,24814.0,79.7105,79.8406,79.6268,79.8034,24814.0
2021-12-13 14:30:00,85.83,85.83,85.43,85.48,25022.0,79.7848,79.7848,79.413,79.4595,25022.0
2021-12-13 14:40:00,85.48,85.68,85.32,85.43,17268.0,79.4595,79.6454,79.3108,79.413,17268.0
2021-12-13 14:50:00,85.43,85.74,85.43,85.67,14818.0,79.413,79.7012,79.413,79.6361,14818.0
2021-12-13 15:00:00,85.69,85.69,85.15,85.22,43186.0,79.6547,79.6547,79.1527,79.2178,43186.0
2021-12-13 15:10:00,85.22,85.26,84.93,85.24,63514.0,79.2178,79.255,78.9482,79.2364,63514.0
2021-12-13 15:20:00,85.28,85.34,85.1,85.1,30974.0,79.2736,79.3294,79.1063,79.1063,30974.0
2021-12-13 15:30:00,85.14,85.57,85.02,85.46,68166.0,79.1434,79.5432,79.0319,79.4409,68166.0
2021-12-13 15:40:00,85.41,85.41,85.08,85.17,76778.0,79.3944,79.3944,79.0877,79.1713,76778.0
2021-12-13 15:50:00,85.14,85.24,84.76,84.82,204278.0,79.1434,79.2364,78.7902,78.846,204278.0
2021-12-14 09:30:00,83.83,83.91,82.87,83.41,75852.0,77.9257,78.0001,77.0333,77.5353,75852.0
2021-12-14 09:40:00,83.61,84.59,83.06,83.1,175918.0,77.7212,78.6322,77.2099,77.2471,175918.0
2021-12-14 09:50:00,83.34,84.16,83.1,83.64,211080.0,77.4702,78.2325,77.2471,77.7491,211080.0
2021-12-14 10:00:00,83.61,84.46,83.61,84.22,69968.0,77.7212,78.5113,77.7212,78.2882,69968.0
2021-12-14 10:10:00,84.17,84.58,84.06,84.07,65046.0,78.2418,78.6229,78.1395,78.1488,65046.0
2021-12-14 10:20:00,84.11,85.27,84.11,85.12,61908.0,78.186,79.2643,78.186,79.1249,61908.0
2021-12-14 10:30:00,85.15,85.77,85.13,85.64,58572.0,79.1527,79.7291,79.1341,79.6082,58572.0
2021-12-14 10:40:00,85.58,85.72,85.25,85.38,37708.0,79.5525,79.6826,79.2457,79.3665,37708.0
2021-12-14 10:50:00,85.38,85.38,84.97,85.32,44606.0,79.3665,79.3665,78.9854,79.3108,44606.0
2021-12-14 11:00:00,85.32,85.42,84.95,85.1,37182.0,79.3108,79.4037,78.9668,79.1063,37182.0
2021-12-14 11:10:00,85.06,85.38,84.93,85.17,50296.0,79.0691,79.3665,78.9482,79.1713,50296.0
2021-12-14 11:20:00,85.2,85.39,85.0,85.26,66256.0,79.1992,79.3758,79.0133,79.255,66256.0
2021-12-14 11:30:00,85.27,85.27,84.99,85.05,24064.0,79.2643,79.2643,79.004,79.0598,24064.0
2021-12-14 11:40:00,85.08,85.24,85.0,85.0,23290.0,79.0877,79.2364,79.0133,79.0133,23290.0
2021-12-14 11:50:00,85.03,85.23,84.95,84.98,52476.0,79.0412,79.2271,78.9668,78.9947,52476.0
2021-12-14 12:00:00,85.04,85.04,84.48,84.89,32126.0,79.0505,79.0505,78.5299,78.9111,32126.0
2021-12-14 12:10:00,84.89,85.16,84.83,85.11,15660.0,78.9111,79.162,78.8553,79.1156,15660.0
2021-12-14 12:20:00,85.17,85.22,84.92,85.13,61510.0,79.1713,79.2178,78.9389,79.1341,61510.0
2021-12-14 12:30:00,85.22,85.49,85.19,85.25,5042.0,79.2178,79.4688,79.1899,79.2457,5042.0
2021-12-14 12:40:00,85.22,85.29,84.98,85.11,19218.0,79.2178,79.2829,78.9947,79.1156,19218.0
2021-12-14 12:50:00,85.11,85.36,85.09,85.33,65774.0,79.1156,79.3479,79.097,79.3201,65774.0
2021-12-14 13:00:00,85.31,85.56,85.31,85.46,12550.0,79.3015,79.5339,79.3015,79.4409,12550.0
2021-12-14 13:10:00,85.47,85.51,85.37,85.42,5804.0,79.4502,79.4874,79.3572,79.4037,5804.0
2021-12-14 13:20:00,85.44,85.44,85.15,85.29,10276.0,79.4223,79.4223,79.1527,79.2829,10276.0
2021-12-14 13:30:00,85.28,85.31,85.11,85.19,22090.0,79.2736,79.3015,79.1156,79.1899,22090.0
2021-12-14 13:40:00,85.17,85.17,84.86,84.86,42044.0,79.1713,79.1713,78.8832,78.8832,42044.0
2021-12-14 13:50:00,84.91,84.92,84.43,84.44,45148.0,78.9296,78.9389,78.4834,78.4927,45148.0
2021-12-14 14:00:00,84.49,85.03,84.39,85.03,39848.0,78.5392,79.0412,78.4463,79.0412,39848.0
2021-12-14 14:10:00,85.0,85.29,85.0,85.11,22852.0,79.0133,79.2829,79.0133,79.1156,22852.0
2021-12-14 14:20:00,85.14,85.24,84.97,85.06,26346.0,79.1434,79.2364,78.9854,79.0691,26346.0
2021-12-14 14:30:00,85.06,85.17,85.03,85.07,14030.0,79.0691,79.1713,79.0412,79.0784,14030.0
2021-12-14 14:40:00,85.08,85.39,85.07,85.09,21484.0,79.0877,79.3758,79.0784,79.097,21484.0
2021-12-14 14:50:00,85.08,85.14,84.94,85.07,27526.0,79.0877,79.1434,78.9575,79.0784,27526.0
2021-12-14 15:00:00,85.07,85.3,85.06,85.3,21122.0,79.0784,79.2922,79.0691,79.2922,21122.0
2021-12-14 15:10:00,85.29,85.29,85.01,85.22,31180.0,79.2829,79.2829,79.0226,79.2178,31180.0
2021-12-14 15:20:00,85.22,85.26,85.1,85.25,23670.0,79.2178,79.255,79.1063,79.2457,23670.0
2021-12-14 15:30:00,85.25,85.67,85.24,85.53,46254.0,79.2457,79.6361,79.2364,79.506,46254.0
2021-12-14 15:40:00,85.53,85.6,85.04,85.07,52442.0,79.506,79.571,79.0505,79.0784,52442.0
2021-12-14 15:50:00,85.1,85.16,84.95,84.99,188796.0,79.1063,79.162,78.9668,79.004,188796.0
2021-12-15 09:30:00,84.5,85.19,83.5,83.94,57166.0,78.5485,79.1899,77.619,78.028,57166.0
2021-12-15 09:40:00,84.23,85.03,84.04,84.31,89000.0,78.2975,79.0412,78.1209,78.3719,89000.0
2021-12-15 09:50:00,84.26,84.79,84.08,84.51,41956.0,78.3254,78.8181,78.1581,78.5578,41956.0
2021-12-15 10:00:00,84.43,85.05,84.32,84.71,23640.0,78.4834,79.0598,78.3812,78.7437,23640.0
2021-12-15 10:10:00,84.66,85.03,84.25,84.3,31240.0,78.6972,79.0412,78.3161,78.3626,31240.0
2021-12-15 10:20:00,84.32,84.63,84.16,84.41,19464.0,78.3812,78.6694,78.2325,78.4649,19464.0
2021-12-15 10:30:00,84.41,84.95,84.34,84.83,18168.0,78.4649,78.9668,78.3998,78.8553,18168.0
2021-12-15 10:40:00,84.86,84.96,84.25,84.25,22302.0,78.8832,78.9761,78.3161,78.3161,22302.0
2021-12-15 10:50:00,84.19,84.32,83.76,83.77,50050.0,78.2604,78.3812,77.8606,77.8699,50050.0
2021-12-15 11:00:00,83.77,84.03,83.57,83.75,23032.0,77.8699,78.1116,77.684,77.8513,23032.0
2021-12-15 11:10:00,83.71,84.0,83.53,83.63,44900.0,77.8142,78.0837,77.6468,77.7398,44900.0
2021-12-15 11:20:00,83.62,83.88,83.62,83.64,15850.0,77.7305,77.9722,77.7305,77.7491,15850.0
2021-12-15 11:30:00,83.64,83.64,83.25,83.31,28780.0,77.7491,77.7491,77.3866,77.4423,28780.0
2021-12-15 11:40:00,83.25,83.39,82.97,83.39,60662.0,77.3866,77.5167,77.1263,77.5167,60662.0
2021-12-15 11:50:00,83.36,83.78,83.33,83.66,15918.0,77.4888,77.8792,77.4609,77.7677,15918.0
2021-12-15 12:00:00,83.65,84.11,83.62,84.08,18262.0,77.7584,78.186,77.7305,78.1581,18262.0
2021-12-15 12:10:00,84.1,84.24,83.88,83.89,21238.0,78.1767,78.3068,77.9722,77.9815,21238.0
2021-12-15 12:20:00,83.78,83.86,83.55,83.7,45264.0,77.8792,77.9536,77.6654,77.8049,45264.0
2021-12-15 12:30:00,83.73,84.24,83.6,84.13,48766.0,77.8328,78.3068,77.7119,78.2046,48766.0
2021-12-15 12:40:00,84.05,84.22,83.99,84.17,10464.0,78.1302,78.2882,78.0744,78.2418,10464.0
2021-12-15 12:50:00,84.25,84.26,84.06,84.09,10504.0,78.3161,78.3254,78.1395,78.1674,10504.0
2021-12-15 13:00:00,84.13,84.14,83.93,84.07,15226.0,78.2046,78.2139,78.0187,78.1488,15226.0
2021-12-15 13:10:00,84.02,84.37,84.0,84.37,11530.0,78.1023,78.4277,78.0837,78.4277,11530.0
2021-12-15 13:20:00,84.36,84.36,84.14,84.24,19646.0,78.4184,78.4184,78.2139,78.3068,19646.0
2021-12-15 13:30:00,84.28,84.39,84.23,84.26,14450.0,78.344,78.4463,78.2975,78.3254,14450.0
2021-12-15 13:40:00,84.26,84.37,84.19,84.26,15782.0,78.3254,78.4277,78.2604,78.3254,15782.0
2021-12-15 13:50:00,84.36,84.42,84.18,84.27,25910.0,78.4184,78.4742,78.2511,78.3347,25910.0
2021-12-15 14:00:00,84.27,85.35,83.9,85.12,35306.0,78.3347,79.3387,77.9908,79.1249,35306.0
2021-12-15 14:10:00,85.01,85.35,84.79,85.11,19042.0,79.0226,79.3387,78.8181,79.1156,19042.0
2021-12-15 14:20:00,85.11,85.14,84.25,84.56,28924.0,79.1156,79.1434,78.3161,78.6043,28924.0
2021-12-15 14:30:00,84.53,84.88,84.33,84.8,35552.0,78.5764,78.9018,78.3905,78.8274,35552.0
2021-12-15 14:40:00,84.8,84.93,84.46,84.47,31138.0,78.8274,78.9482,78.5113,78.5206,31138.0
2021-12-15 14:50:00,84.37,84.79,84.32,84.47,27990.0,78.4277,78.8181,78.3812,78.5206,27990.0
2021-12-15 15:00:00,84.46,84.9,84.35,84.9,29686.0,78.5113,78.9203,78.4091,78.9203,29686.0
2021-12-15 15:10:00,84.92,85.42,84.92,85.31,25388.0,78.9389,79.4037,78.9389,79.3015,25388.0
2021-12-15 15:20:00,85.38,85.63,85.31,85.47,39240.0,79.3665,79.5989,79.3015,79.4502,39240.0
2021-12-15 15:30:00,85.51,85.56,85.32,85.51,40066.0,79.4874,79.5339,79.3108,79.4874,40066.0
2021-12-15 15:40:00,85.55,85.56,85.14,85.14,64906.0,79.5246,79.5339,79.1434,79.1434,64906.0
2021-12-15 15:50:00,85.1,85.82,85.1,85.74,142504.0,79.1063,79.7755,79.1063,79.7012,142504.0
2021-12-16 09:30:00,85.97,86.38,83.25,83.36,82198.0,79.915,80.2961,77.3866,77.4888,82198.0
2021-12-16 09:40:00,83.34,83.52,82.64,83.25,114166.0,77.4702,77.6375,76.8195,77.3866,114166.0
2021-12-16 09:50:00,83.45,83.46,82.83,83.05,113238.0,77.5725,77.5818,76.9961,77.2006,113238.0
2021-12-16 10:00:00,83.06,83.13,82.11,82.18,80520.0,77.2099,77.275,76.3269,76.3919,80520.0
2021-12-16 10:10:00,82.19,82.77,82.19,82.45,85220.0,76.4012,76.9404,76.4012,76.6429,85220.0
2021-12-16 10:20:00,82.53,83.27,82.51,83.24,60362.0,76.7173,77.4051,76.6987,77.3773,60362.0
2021-12-16 10:30:00,83.25,83.96,83.25,83.75,52958.0,77.3866,78.0466,77.3866,77.8513,52958.0
2021-12-16 10:40:00,83.75,84.11,83.43,84.05,50212.0,77.8513,78.186,77.5539,78.1302,50212.0
2021-12-16 10:50:00,84.09,84.21,83.74,83.9,21096.0,78.1674,78.2789,77.842,77.9908,21096.0
2021-12-16 11:00:00,83.92,83.92,82.99,83.01,32282.0,78.0094,78.0094,77.1449,77.1635,32282.0
2021-12-16 11:10:00,83.02,83.46,83.02,83.1,27582.0,77.1728,77.5818,77.1728,77.2471,27582.0
2021-12-16 11:20:00,83.11,83.76,83.11,83.51,23382.0,77.2564,77.8606,77.2564,77.6282,23382.0
2021-12-16 11:30:00,83.6,83.6,82.81,83.05,33702.0,77.7119,77.7119,76.9775,77.2006,33702.0
2021-12-16 11:40:00,83.1,83.32,82.92,83.02,39224.0,77.2471,77.4516,77.0798,77.1728,39224.0
2021-12-16 11:50:00,82.95,83.26,82.95,83.08,23330.0,77.1077,77.3959,77.1077,77.2285,23330.0
2021-12-16 12:00:00,83.2,83.42,82.68,82.75,27954.0,77.3401,77.5446,76.8567,76.9218,27954.0
2021-12-16 12:10:00,82.81,83.0,82.72,82.76,37832.0,76.9775,77.1542,76.8939,76.9311,37832.0
2021-12-16 12:20:00,82.85,82.97,82.67,82.75,15840.0,77.0147,77.1263,76.8474,76.9218,15840.0
2021-12-16 12:30:00,82.7,82.83,82.52,82.52,17018.0,76.8753,76.9961,76.708,76.708,17018.0
2021-12-16 12:40:00,82.57,82.61,82.0,82.19,51426.0,76.7545,76.7916,76.2246,76.4012,51426.0
2021-12-16 12:50:00,82.21,82.37,82.0,82.1,35668.0,76.4198,76.5685,76.2246,76.3176,35668.0
2021-12-16 13:00:00,82.01,82.25,81.87,81.87,26586.0,76.2339,76.457,76.1038,76.1038,26586.0
2021-12-16 13:10:00,81.91,82.08,81.87,82.04,27874.0,76.1409,76.299,76.1038,76.2618,27874.0
2021-12-16 13:20:00,82.06,82.14,81.64,81.69,38978.0,76.2804,76.3547,75.89,75.9364,38978.0
2021-12-16 13:30:00,81.7,81.89,81.66,81.86,27392.0,75.9457,76.1223,75.9085,76.0945,27392.0
2021-12-16 13:40:00,81.86,82.51,81.83,82.38,24778.0,76.0945,76.6987,76.0666,76.5778,24778.0
2021-12-16 13:50:00,82.44,82.44,82.19,82.19,13144.0,76.6336,76.6336,76.4012,76.4012,13144.0
2021-12-16 14:00:00,82.17,82.43,82.17,82.37,26506.0,76.3826,76.6243,76.3826,76.5685,26506.0
2021-12-16 14:10:00,82.35,82.44,81.99,82.09,31356.0,76.5499,76.6336,76.2153,76.3083,31356.0
2021-12-16 14:20:00,82.08,82.3,82.05,82.22,57342.0,76.299,76.5035,76.2711,76.4291,57342.0
2021-12-16 14:30:00,82.23,82.27,81.99,82.11,22220.0,76.4384,76.4756,76.2153,76.3269,22220.0
2021-12-16 14:40:00,82.08,82.17,81.81,81.89,28348.0,76.299,76.3826,76.048,76.1223,28348.0
2021-12-16 14:50:00,81.93,81.99,81.75,81.99,41166.0,76.1595,76.2153,75.9922,76.2153,41166.0
2021-12-16 15:00:00,81.93,82.07,81.66,81.91,22496.0,76.1595,76.2897,75.9085,76.1409,22496.0
2021-12-16 15:10:00,81.83,82.08,81.78,82.08,27118.0,76.0666,76.299,76.0201,76.299,27118.0
2021-12-16 15:20:00,82.17,82.64,82.14,82.58,24568.0,76.3826,76.8195,76.3547,76.7637,24568.0
2021-12-16 15:30:00,82.68,82.83,82.56,82.71,37624.0,76.8567,76.9961,76.7452,76.8846,37624.0
2021-12-16 15:40:00,82.72,82.79,82.2,82.2,124268.0,76.8939,76.959,76.4105,76.4105,124268.0
2021-12-16 15:50:00,82.25,82.67,82.23,82.46,158744.0,76.457,76.8474,76.4384,76.6522,158744.0
2021-12-17 09:30:00,82.74,83.12,82.12,82.43,99368.0,76.9125,77.2657,76.3361,76.6243,99368.0
2021-12-17 09:40:00,82.43,83.25,82.04,83.25,91418.0,76.6243,77.3866,76.2618,77.3866,91418.0
2021-12-17 09:50:00,83.32,83.62,82.93,83.43,30602.0,77.4516,77.7305,77.0891,77.5539,30602.0
2021-12-17 10:00:00,83.52,84.16,83.42,83.97,51084.0,77.6375,78.2325,77.5446,78.0558,51084.0
2021-12-17 10:10:00,83.84,84.1,83.31,83.36,34284.0,77.935,78.1767,77.4423,77.4888,34284.0
2021-12-17 10:20:00,83.43,83.94,83.33,83.65,29920.0,77.5539,78.028,77.4609,77.7584,29920.0
2021-12-17 10:30:00,83.86,84.48,83.61,84.37,43678.0,77.9536,78.5299,77.7212,78.4277,43678.0
2021-12-17 10:40:00,84.36,84.61,84.35,84.53,23732.0,78.4184,78.6508,78.4091,78.5764,23732.0
2021-12-17 10:50:00,84.55,85.02,84.45,84.7,61676.0,78.595,79.0319,78.502,78.7344,61676.0
2021-12-17 11:00:00,84.58,84.97,84.54,84.86,44778.0,78.6229,78.9854,78.5857,78.8832,44778.0
2021-12-17 11:10:00,84.95,85.42,84.95,85.15,56952.0,78.9668,79.4037,78.9668,79.1527,56952.0
2021-12-17 11:20:00,85.06,85.27,85.0,85.04,28724.0,79.0691,79.2643,79.0133,79.0505,28724.0
2021-12-17 11:30:00,85.03,85.15,84.52,84.72,26222.0,79.0412,79.1527,78.5671,78.753,26222.0
2021-12-17 11:40:00,84.69,84.83,84.38,84.57,23646.0,78.7251,78.8553,78.437,78.6136,23646.0
2021-12-17 11:50:00,84.66,85.14,84.66,84.9,31730.0,78.6972,79.1434,78.6972,78.9203,31730.0
2021-12-17 12:00:00,84.9,84.9,84.63,84.74,27746.0,78.9203,78.9203,78.6694,78.7716,27746.0
2021-12-17 12:10:00,84.71,85.32,84.71,85.23,28206.0,78.7437,79.3108,78.7437,79.2271,28206.0
2021-12-17 12:20:00,85.14,85.31,85.07,85.2,26798.0,79.1434,79.3015,79.0784,79.1992,26798.0
2021-12-17 12:30:00,85.16,85.35,84.88,85.08,24292.0,79.162,79.3387,78.9018,79.0877,24292.0
2021-12-17 12:40:00,85.08,85.25,85.06,85.22,28234.0,79.0877,79.2457,79.0691,79.2178,28234.0
2021-12-17 12:50:00,85.15,85.29,84.95,85.06,29618.0,79.1527,79.2829,78.9668,79.0691,29618.0
2021-12-17 13:00:00,85.11,85.14,84.81,84.98,12390.0,79.1156,79.1434,78.8367,78.9947,12390.0
2021-12-17 13:10:00,84.99,85.13,84.91,85.0,15078.0,79.004,79.1341,78.9296,79.0133,15078.0
2021-12-17 13:20:00,85.04,85.22,85.0,85.03,15870.0,79.0505,79.2178,79.0133,79.0412,15870.0
2021-12-17 13:30:00,85.08,85.34,85.03,85.04,11264.0,79.0877,79.3294,79.0412,79.0505,11264.0
2021-12-17 13:40:00,85.07,85.16,85.0,85.01,13540.0,79.0784,79.162,79.0133,79.0226,13540.0
2021-12-17 13:50:00,85.06,85.17,84.98,85.17,12618.0,79.0691,79.1713,78.9947,79.1713,12618.0
2021-12-17 14:00:00,85.16,85.22,84.97,85.11,20824.0,79.162,79.2178,78.9854,79.1156,20824.0
2021-12-17 14:10:00,85.11,85.23,85.02,85.05,10768.0,79.1156,79.2271,79.0319,79.0598,10768.0
2021-12-17 14:20:00,85.14,85.14,84.99,85.03,28494.0,79.1434,79.1434,79.004,79.0412,28494.0
2021-12-17 14:30:00,85.12,85.17,84.89,85.06,15430.0,79.1249,79.1713,78.9111,79.0691,15430.0
2021-12-17 14:40:00,85.1,85.28,85.07,85.1,9768.0,79.1063,79.2736,79.0784,79.1063,9768.0
2021-12-17 14:50:00,85.1,85.17,84.95,85.03,30756.0,79.1063,79.1713,78.9668,79.0412,30756.0
2021-12-17 15:00:00,85.0,85.16,84.95,85.03,26696.0,79.0133,79.162,78.9668,79.0412,26696.0
2021-12-17 15:10:00,85.01,85.01,84.59,84.69,9986.0,79.0226,79.0226,78.6322,78.7251,9986.0
2021-12-17 15:20:00,84.74,84.88,84.37,84.56,19644.0,78.7716,78.9018,78.4277,78.6043,19644.0
2021-12-17 15:30:00,84.6,84.63,84.38,84.63,21824.0,78.6415,78.6694,78.437,78.6694,21824.0
2021-12-17 15:40:00,84.67,84.82,84.33,84.42,55942.0,78.7065,78.846,78.3905,78.4742,55942.0
2021-12-17 15:50:00,84.46,84.91,84.01,84.72,165336.0,78.5113,78.9296,78.093,78.753,165336.0
2021-12-20 09:30:00,83.11,83.38,81.82,82.59,104104.0,77.2564,77.5074,76.0573,76.773,104104.0
2021-12-20 09:40:00,82.7,82.92,82.17,82.2,46660.0,76.8753,77.0798,76.3826,76.4105,46660.0
2021-12-20 09:50:00,82.08,82.69,81.8,82.17,62404.0,76.299,76.866,76.0387,76.3826,62404.0
2021-12-20 10:00:00,82.08,82.27,81.25,81.63,47828.0,76.299,76.4756,75.5274,75.8807,47828.0
2021-12-20 10:10:00,81.56,81.63,81.11,81.42,28192.0,75.8156,75.8807,75.3973,75.6854,28192.0
2021-12-20 10:20:00,81.43,81.89,81.14,81.25,38462.0,75.6947,76.1223,75.4252,75.5274,38462.0
2021-12-20 10:30:00,81.16,81.44,81.11,81.19,24972.0,75.4438,75.704,75.3973,75.4716,24972.0
2021-12-20 10:40:00,81.33,81.58,80.85,80.93,55984.0,75.6018,75.8342,75.1556,75.23,55984.0
2021-12-20 10:50:00,81.05,81.09,80.4,80.5,43578.0,75.3415,75.3787,74.7373,74.8302,43578.0
2021-12-20 11:00:00,80.51,80.76,80.25,80.25,28530.0,74.8395,75.0719,74.5979,74.5979,28530.0
2021-12-20 11:10:00,80.23,80.31,79.95,80.23,54442.0,74.5793,74.6536,74.319,74.5793,54442.0
2021-12-20 11:20:00,80.18,80.33,80.01,80.18,27738.0,74.5328,74.6722,74.3748,74.5328,27738.0
2021-12-20 11:30:00,80.22,80.51,80.17,80.42,34488.0,74.57,74.8395,74.5235,74.7559,34488.0
2021-12-20 11:40:00,80.42,80.57,80.23,80.36,49678.0,74.7559,74.8953,74.5793,74.7001,49678.0
2021-12-20 11:50:00,80.47,80.74,80.47,80.69,28226.0,74.8024,75.0533,74.8024,75.0069,28226.0
2021-12-20 12:00:00,80.66,80.66,80.13,80.17,52542.0,74.979,74.979,74.4863,74.5235,52542.0
2021-12-20 12:10:00,80.22,80.22,79.83,79.92,45820.0,74.57,74.57,74.2074,74.2911,45820.0
2021-12-20 12:20:00,79.91,79.91,79.53,79.78,64664.0,74.2818,74.2818,73.9286,74.161,64664.0
2021-12-20 12:30:00,79.9,79.9,79.56,79.64,52584.0,74.2725,74.2725,73.9565,74.0308,52584.0
2021-12-20 12:40:00,79.58,80.32,79.44,80.32,37154.0,73.975,74.6629,73.8449,74.6629,37154.0
2021-12-20 12:50:00,80.48,80.92,80.36,80.86,23146.0,74.8117,75.2207,74.7001,75.1649,23146.0
2021-12-20 13:00:00,80.92,80.97,80.69,80.89,18826.0,75.2207,75.2671,75.0069,75.1928,18826.0
2021-12-20 13:10:00,80.89,81.28,80.83,81.03,33876.0,75.1928,75.5553,75.137,75.3229,33876.0
2021-12-20 13:20:00,81.1,81.14,80.91,81.06,21572.0,75.388,75.4252,75.2114,75.3508,21572.0
2021-12-20 13:30:00,81.07,81.17,80.79,80.97,16434.0,75.3601,75.4531,75.0998,75.2671,16434.0
2021-12-20 13:40:00,81.01,81.32,81.01,81.32,9508.0,75.3043,75.5925,75.3043,75.5925,9508.0
2021-12-20 13:50:00,81.32,81.32,80.96,80.97,17514.0,75.5925,75.5925,75.2578,75.2671,17514.0
2021-12-20 14:00:00,80.97,81.36,80.84,81.25,17124.0,75.2671,75.6297,75.1463,75.5274,17124.0
2021-12-20 14:10:00,81.27,81.32,81.15,81.25,17788.0,75.546,75.5925,75.4345,75.5274,17788.0
2021-12-20 14:20:00,81.21,81.3,80.7,80.77,19414.0,75.4902,75.5739,75.0162,75.0812,19414.0
2021-12-20 14:30:00,80.77,80.91,80.73,80.86,11640.0,75.0812,75.2114,75.044,75.1649,11640.0
2021-12-20 14:40:00,80.86,80.88,80.67,80.82,35766.0,75.1649,75.1835,74.9883,75.1277,35766.0
2021-12-20 14:50:00,80.87,80.98,80.76,80.79,22456.0,75.1742,75.2764,75.0719,75.0998,22456.0
2021-12-20 15:00:00,80.82,81.25,80.77,81.19,29284.0,75.1277,75.5274,75.0812,75.4716,29284.0
2021-12-20 15:10:00,81.19,81.26,81.04,81.19,29166.0,75.4716,75.5367,75.3322,75.4716,29166.0
2021-12-20 15:20:00,81.2,81.25,81.0,81.23,20370.0,75.4809,75.5274,75.295,75.5088,20370.0
2021-12-20 15:30:00,81.1,81.13,80.92,81.06,35316.0,75.388,75.4159,75.2207,75.3508,35316.0
2021-12-20 15:40:00,81.06,81.19,81.05,81.09,42314.0,75.3508,75.4716,75.3415,75.3787,42314.0
2021-12-20 15:50:00,81.12,81.35,81.05,81.28,118450.0,75.4066,75.6204,75.3415,75.5553,118450.0
2021-12-21 09:30:00,81.88,83.15,81.88,82.74,48876.0,76.113,77.2936,76.113,76.9125,48876.0
2021-12-21 09:40:00,82.75,82.75,81.69,81.69,34872.0,76.9218,76.9218,75.9364,75.9364,34872.0
2021-12-21 09:50:00,81.64,82.07,81.51,81.85,12818.0,75.89,76.2897,75.7691,76.0852,12818.0
2021-12-21 10:00:00,81.85,82.16,81.8,81.8,41490.0,76.0852,76.3733,76.0387,76.0387,41490.0
2021-12-21 10:10:00,81.71,82.55,81.7,82.54,38668.0,75.955,76.7359,75.9457,76.7266,38668.0
2021-12-21 10:20:00,82.6,82.75,81.9,82.02,28398.0,76.7823,76.9218,76.1316,76.2432,28398.0
2021-12-21 10:30:00,82.19,82.22,81.94,82.0,15408.0,76.4012,76.4291,76.1688,76.2246,15408.0
2021-12-21 10:40:00,82.01,82.38,81.95,82.28,17602.0,76.2339,76.5778,76.1781,76.4849,17602.0
2021-12-21 10:50:00,82.33,82.46,82.2,82.2,13590.0,76.5314,76.6522,76.4105,76.4105,13590.0
2021-12-21 11:00:00,82.26,82.27,82.05,82.23,16278.0,76.4663,76.4756,76.2711,76.4384,16278.0
2021-12-21 11:10:00,82.23,82.29,81.92,81.92,28208.0,76.4384,76.4942,76.1502,76.1502,28208.0
2021-12-21 11:20:00,81.92,82.02,81.82,81.85,21084.0,76.1502,76.2432,76.0573,76.0852,21084.0
2021-12-21 11:30:00,81.9,82.34,81.79,82.17,43102.0,76.1316,76.5407,76.0294,76.3826,43102.0
2021-12-21 11:40:00,82.22,82.49,82.21,82.22,50726.0,76.4291,76.6801,76.4198,76.4291,50726.0
2021-12-21 11:50:00,82.25,82.38,82.21,82.29,17274.0,76.457,76.5778,76.4198,76.4942,17274.0
2021-12-21 12:00:00,82.33,82.56,82.25,82.47,26002.0,76.5314,76.7452,76.457,76.6615,26002.0
2021-12-21 12:10:00,82.55,82.75,82.5,82.72,55996.0,76.7359,76.9218,76.6894,76.8939,55996.0
2021-12-21 12:20:00,82.7,82.72,82.43,82.57,16712.0,76.8753,76.8939,76.6243,76.7545,16712.0
2021-12-21 12:30:00,82.71,82.81,82.62,82.75,33442.0,76.8846,76.9775,76.8009,76.9218,33442.0
2021-12-21 12:40:00,82.7,82.82,82.59,82.81,54826.0,76.8753,76.9868,76.773,76.9775,54826.0
2021-12-21 12:50:00,82.8,83.38,82.76,83.24,44432.0,76.9683,77.5074,76.9311,77.3773,44432.0
2021-12-21 13:00:00,83.16,83.28,83.09,83.27,26616.0,77.3029,77.4144,77.2378,77.4051,26616.0
2021-12-21 13:10:00,83.26,83.45,83.2,83.42,12148.0,77.3959,77.5725,77.3401,77.5446,12148.0
2021-12-21 13:20:00,83.47,83.64,83.42,83.57,48536.0,77.5911,77.7491,77.5446,77.684,48536.0
2021-12-21 13:30:00,83.61,83.75,83.61,83.75,11154.0,77.7212,77.8513,77.7212,77.8513,11154.0
2021-12-21 13:40:00,83.78,83.83,83.36,83.5,35574.0,77.8792,77.9257,77.4888,77.619,35574.0
2021-12-21 13:50:00,83.52,83.52,83.3,83.36,18414.0,77.6375,77.6375,77.433,77.4888,18414.0
2021-12-21 14:00:00,83.36,83.56,83.35,83.4,14858.0,77.4888,77.6747,77.4795,77.526,14858.0
2021-12-21 14:10:00,83.42,83.5,83.36,83.38,22298.0,77.5446,77.619,77.4888,77.5074,22298.0
2021-12-21 14:20:00,83.39,83.5,83.31,83.35,9996.0,77.5167,77.619,77.4423,77.4795,9996.0
2021-12-21 14:30:00,83.45,83.52,83.25,83.25,24618.0,77.5725,77.6375,77.3866,77.3866,24618.0
2021-12-21 14:40:00,83.26,83.69,83.26,83.69,20556.0,77.3959,77.7956,77.3959,77.7956,20556.0
2021-12-21 14:50:00,83.76,83.96,83.76,83.91,18606.0,77.8606,78.0466,77.8606,78.0001,18606.0
2021-12-21 15:00:00,83.89,83.94,83.81,83.85,33954.0,77.9815,78.028,77.9071,77.9443,33954.0
2021-12-21 15:10:00,83.83,83.96,83.71,83.73,25898.0,77.9257,78.0466,77.8142,77.8328,25898.0
2021-12-21 15:20:00,83.71,83.83,83.63,83.74,26870.0,77.8142,77.9257,77.7398,77.842,26870.0
2021-12-21 15:30:00,83.72,83.96,83.71,83.74,37468.0,77.8235,78.0466,77.8142,77.842,37468.0
2021-12-21 15:40:00,83.77,83.77,83.58,83.61,48672.0,77.8699,77.8699,77.6933,77.7212,48672.0
2021-12-21 15:50:00,83.57,83.97,83.56,83.97,117820.0,77.684,78.0558,77.6747,78.0558,117820.0
2021-12-22 09:30:00,86.96,87.15,85.62,85.74,132862.0,80.8353,81.0119,79.5896,79.7012,132862.0
2021-12-22 09:40:00,85.63,85.64,84.92,84.96,59662.0,79.5989,79.6082,78.9389,78.9761,59662.0
2021-12-22 09:50:00,84.96,85.86,84.9,85.51,42588.0,78.9761,79.8127,78.9203,79.4874,42588.0
2021-12-22 10:00:00,85.51,85.92,85.14,85.16,53950.0,79.4874,79.8685,79.1434,79.162,53950.0
2021-12-22 10:10:00,85.16,85.48,84.9,85.22,26204.0,79.162,79.4595,78.9203,79.2178,26204.0
2021-12-22 10:20:00,85.14,85.43,85.0,85.0,28444.0,79.1434,79.413,79.0133,79.0133,28444.0
2021-12-22 10:30:00,85.02,85.31,84.85,85.24,28624.0,79.0319,79.3015,78.8739,79.2364,28624.0
2021-12-22 10:40:00,85.24,85.32,84.83,84.94,32196.0,79.2364,79.3108,78.8553,78.9575,32196.0
2021-12-22 10:50:00,84.99,85.4,84.88,85.36,53456.0,79.004,79.3851,78.9018,79.3479,53456.0
2021-12-22 11:00:00,85.33,85.67,85.27,85.65,45228.0,79.3201,79.6361,79.2643,79.6175,45228.0
2021-12-22 11:10:00,85.61,85.94,85.55,85.82,23902.0,79.5803,79.8871,79.5246,79.7755,23902.0
2021-12-22 11:20:00,85.85,86.08,85.52,85.56,25088.0,79.8034,80.0172,79.4967,79.5339,25088.0
2021-12-22 11:30:00,85.6,85.89,85.5,85.7,16040.0,79.571,79.8406,79.4781,79.664,16040.0
2021-12-22 11:40:00,85.65,85.94,85.23,85.26,29708.0,79.6175,79.8871,79.2271,79.255,29708.0
2021-12-22 11:50:00,85.25,85.52,85.2,85.22,19746.0,79.2457,79.4967,79.1992,79.2178,19746.0
2021-12-22 12:00:00,85.3,85.38,85.21,85.31,12550.0,79.2922,79.3665,79.2085,79.3015,12550.0
2021-12-22 12:10:00,85.32,85.35,85.08,85.27,33290.0,79.3108,79.3387,79.0877,79.2643,33290.0
2021-12-22 12:20:00,85.27,85.58,85.0,85.43,93042.0,79.2643,79.5525,79.0133,79.413,93042.0
2021-12-22 12:30:00,85.45,86.14,85.43,85.69,338864.0,79.4316,80.073,79.413,79.6547,338864.0
2021-12-22 12:40:00,85.74,86.01,85.67,85.88,30146.0,79.7012,79.9522,79.6361,79.8313,30146.0
2021-12-22 12:50:00,85.88,86.07,85.83,86.07,39852.0,79.8313,80.0079,79.7848,80.0079,39852.0
2021-12-22 13:00:00,86.08,86.23,85.97,86.2,22958.0,80.0172,80.1567,79.915,80.1288,22958.0
2021-12-22 13:10:00,86.12,86.39,85.96,86.24,30554.0,80.0544,80.3054,79.9057,80.166,30554.0
2021-12-22 13:20:00,86.24,86.33,86.19,86.28,8392.0,80.166,80.2496,80.1195,80.2032,8392.0
2021-12-22 13:30:00,86.25,86.25,85.86,86.07,64250.0,80.1753,80.1753,79.8127,80.0079,64250.0
2021-12-22 13:40:00,86.08,86.13,85.94,86.01,75256.0,80.0172,80.0637,79.8871,79.9522,75256.0
2021-12-22 13:50:00,86.01,86.42,86.0,86.35,18972.0,79.9522,80.3333,79.9429,80.2682,18972.0
2021-12-22 14:00:00,86.29,86.36,86.05,86.25,16698.0,80.2124,80.2775,79.9893,80.1753,16698.0
2021-12-22 14:10:00,86.29,86.61,86.23,86.58,22686.0,80.2124,80.5099,80.1567,80.482,22686.0
2021-12-22 14:20:00,86.59,86.63,86.34,86.35,11080.0,80.4913,80.5285,80.2589,80.2682,11080.0
2021-12-22 14:30:00,86.34,86.59,86.31,86.55,16168.0,80.2589,80.4913,80.231,80.4541,16168.0
2021-12-22 14:40:00,86.54,86.71,86.47,86.47,22288.0,80.4448,80.6029,80.3798,80.3798,22288.0
2021-12-22 14:50:00,86.52,86.55,86.33,86.49,14228.0,80.4262,80.4541,80.2496,80.3984,14228.0
2021-12-22 15:00:00,86.42,86.51,86.36,86.45,13782.0,80.3333,80.417,80.2775,80.3612,13782.0
2021-12-22 15:10:00,86.44,86.48,86.29,86.3,12886.0,80.3519,80.3891,80.2124,80.2217,12886.0
2021-12-22 15:20:00,86.2,86.25,86.06,86.09,17690.0,80.1288,80.1753,79.9986,80.0265,17690.0
2021-12-22 15:30:00,86.13,86.4,86.13,86.39,23316.0,80.0637,80.3147,80.0637,80.3054,23316.0
2021-12-22 15:40:00,86.36,86.37,86.17,86.23,26722.0,80.2775,80.2868,80.1009,80.1567,26722.0
2021-12-22 15:50:00,86.25,86.25,85.93,86.0,170728.0,80.1753,80.1753,79.8778,79.9429,170728.0
2021-12-23 09:30:00,85.75,86.52,84.4,84.6,136380.0,79.7105,80.4262,78.4556,78.6415,136380.0
2021-12-23 09:40:00,84.36,84.82,82.81,83.06,134960.0,78.4184,78.846,76.9775,77.2099,134960.0
2021-12-23 09:50:00,83.14,83.91,82.78,83.91,144536.0,77.2843,78.0001,76.9497,78.0001,144536.0
2021-12-23 10:00:00,83.88,84.29,83.5,83.63,96432.0,77.9722,78.3533,77.619,77.7398,96432.0
2021-12-23 10:10:00,83.63,83.88,83.17,83.19,163312.0,77.7398,77.9722,77.3122,77.3308,163312.0
2021-12-23 10:20:00,83.29,83.45,82.8,82.97,53928.0,77.4237,77.5725,76.9683,77.1263,53928.0
2021-12-23 10:30:00,82.97,83.19,82.65,82.91,87694.0,77.1263,77.3308,76.8288,77.0705,87694.0
2021-12-23 10:40:00,82.92,83.33,82.84,83.16,50176.0,77.0798,77.4609,77.0054,77.3029,50176.0
2021-12-23 10:50:00,83.2,83.49,83.2,83.49,52582.0,77.3401,77.6097,77.3401,77.6097,52582.0
2021-12-23 11:00:00,83.45,83.92,83.32,83.92,37330.0,77.5725,78.0094,77.4516,78.0094,37330.0
2021-12-23 11:10:00,83.94,83.95,83.66,83.8,27570.0,78.028,78.0373,77.7677,77.8978,27570.0
2021-12-23 11:20:00,83.84,83.93,83.67,83.89,24474.0,77.935,78.0187,77.777,77.9815,24474.0
2021-12-23 11:30:00,83.91,84.2,83.75,83.94,43580.0,78.0001,78.2696,77.8513,78.028,43580.0
2021-12-23 11:40:00,83.89,83.98,83.76,83.83,20636.0,77.9815,78.0651,77.8606,77.9257,20636.0
2021-12-23 11:50:00,83.81,84.13,83.73,84.13,22408.0,77.9071,78.2046,77.8328,78.2046,22408.0
2021-12-23 12:00:00,84.11,84.58,84.1,84.51,23614.0,78.186,78.6229,78.1767,78.5578,23614.0
2021-12-23 12:10:00,84.52,84.75,84.52,84.66,18798.0,78.5671,78.7809,78.5671,78.6972,18798.0
2021-12-23 12:20:00,84.62,84.72,84.47,84.58,22744.0,78.6601,78.753,78.5206,78.6229,22744.0
2021-12-23 12:30:00,84.57,84.64,84.45,84.5,17134.0,78.6136,78.6787,78.502,78.5485,17134.0
2021-12-23 12:40:00,84.49,84.67,84.49,84.57,9762.0,78.5392,78.7065,78.5392,78.6136,9762.0
2021-12-23 12:50:00,84.61,84.61,84.44,84.49,26178.0,78.6508,78.6508,78.4927,78.5392,26178.0
2021-12-23 13:00:00,84.52,84.54,84.39,84.54,28854.0,78.5671,78.5857,78.4463,78.5857,28854.0
2021-12-23 13:10:00,84.51,84.82,84.45,84.79,39260.0,78.5578,78.846,78.502,78.8181,39260.0
2021-12-23 13:20:00,84.77,85.11,84.69,85.07,19880.0,78.7995,79.1156,78.7251,79.0784,19880.0
2021-12-23 13:30:00,85.11,85.11,84.85,84.88,15276.0,79.1156,79.1156,78.8739,78.9018,15276.0
2021-12-23 13:40:00,84.69,84.91,84.67,84.79,19278.0,78.7251,78.9296,78.7065,78.8181,19278.0
2021-12-23 13:50:00,84.79,84.85,84.72,84.73,21578.0,78.8181,78.8739,78.753,78.7623,21578.0
2021-12-23 14:00:00,84.72,84.77,84.61,84.67,16070.0,78.753,78.7995,78.6508,78.7065,16070.0
2021-12-23 14:10:00,84.69,84.71,84.6,84.71,18452.0,78.7251,78.7437,78.6415,78.7437,18452.0
2021-12-23 14:20:00,84.72,84.88,84.7,84.8,23332.0,78.753,78.9018,78.7344,78.8274,23332.0
2021-12-23 14:30:00,84.79,84.82,84.63,84.64,10804.0,78.8181,78.846,78.6694,78.6787,10804.0
2021-12-23 14:40:00,84.67,84.85,84.59,84.82,20220.0,78.7065,78.8739,78.6322,78.846,20220.0
2021-12-23 14:50:00,84.8,84.83,84.53,84.54,26468.0,78.8274,78.8553,78.5764,78.5857,26468.0
2021-12-23 15:00:00,84.54,84.54,84.27,84.5,29636.0,78.5857,78.5857,78.3347,78.5485,29636.0
2021-12-23 15:10:00,84.52,84.58,84.38,84.51,26022.0,78.5671,78.6229,78.437,78.5578,26022.0
2021-12-23 15:20:00,84.53,84.67,84.48,84.62,30798.0,78.5764,78.7065,78.5299,78.6601,30798.0
2021-12-23 15:30:00,84.62,84.7,84.52,84.56,36526.0,78.6601,78.7344,78.5671,78.6043,36526.0
2021-12-23 15:40:00,84.55,84.82,84.53,84.71,49076.0,78.595,78.846,78.5764,78.7437,49076.0
2021-12-23 15:50:00,84.7,84.77,84.45,84.45,153108.0,78.7344,78.7995,78.502,78.502,153108.0
2021-12-27 09:30:00,84.48,85.5,84.48,85.03,39964.0,78.5299,79.4781,78.5299,79.0412,39964.0
2021-12-27 09:40:00,84.63,84.98,84.36,84.75,12794.0,78.6694,78.9947,78.4184,78.7809,12794.0
2021-12-27 09:50:00,84.74,84.74,84.13,84.28,22954.0,78.7716,78.7716,78.2046,78.344,22954.0
2021-12-27 10:00:00,84.3,84.41,83.76,83.95,35088.0,78.3626,78.4649,77.8606,78.0373,35088.0
2021-12-27 10:10:00,83.86,83.96,83.63,83.77,19582.0,77.9536,78.0466,77.7398,77.8699,19582.0
2021-12-27 10:20:00,83.95,84.3,83.82,84.25,14258.0,78.0373,78.3626,77.9164,78.3161,14258.0
2021-12-27 10:30:00,84.19,84.39,84.12,84.32,16614.0,78.2604,78.4463,78.1953,78.3812,16614.0
2021-12-27 10:40:00,84.32,84.32,83.96,84.03,12930.0,78.3812,78.3812,78.0466,78.1116,12930.0
2021-12-27 10:50:00,84.09,84.1,83.8,83.89,15568.0,78.1674,78.1767,77.8978,77.9815,15568.0
2021-12-27 11:00:00,83.92,84.33,83.91,84.1,17634.0,78.0094,78.3905,78.0001,78.1767,17634.0
2021-12-27 11:10:00,84.14,84.33,84.08,84.24,18196.0,78.2139,78.3905,78.1581,78.3068,18196.0
2021-12-27 11:20:00,84.24,84.53,84.18,84.49,23654.0,78.3068,78.5764,78.2511,78.5392,23654.0
2021-12-27 11:30:00,84.54,84.54,84.07,84.1,13876.0,78.5857,78.5857,78.1488,78.1767,13876.0
2021-12-27 11:40:00,84.1,84.26,84.02,84.26,16318.0,78.1767,78.3254,78.1023,78.3254,16318.0
2021-12-27 11:50:00,84.23,84.35,84.15,84.22,7308.0,78.2975,78.4091,78.2232,78.2882,7308.0
2021-12-27 12:00:00,84.26,84.33,84.21,84.24,10372.0,78.3254,78.3905,78.2789,78.3068,10372.0
2021-12-27 12:10:00,84.24,84.29,84.21,84.21,2804.0,78.3068,78.3533,78.2789,78.2789,2804.0
2021-12-27 12:20:00,84.17,84.41,84.05,84.41,12808.0,78.2418,78.4649,78.1302,78.4649,12808.0
2021-12-27 12:30:00,84.36,84.44,84.31,84.44,9078.0,78.4184,78.4927,78.3719,78.4927,9078.0
2021-12-27 12:40:00,84.38,84.45,84.33,84.45,7948.0,78.437,78.502,78.3905,78.502,7948.0
2021-12-27 12:50:00,84.4,84.45,84.39,84.44,4410.0,78.4556,78.502,78.4463,78.4927,4410.0
2021-12-27 13:00:00,84.43,84.43,84.24,84.35,15764.0,78.4834,78.4834,78.3068,78.4091,15764.0
2021-12-27 13:10:00,84.41,84.41,84.27,84.3,3722.0,78.4649,78.4649,78.3347,78.3626,3722.0
2021-12-27 13:20:00,84.34,84.39,84.3,84.32,8398.0,78.3998,78.4463,78.3626,78.3812,8398.0
2021-12-27 13:30:00,84.32,84.51,84.29,84.31,8116.0,78.3812,78.5578,78.3533,78.3719,8116.0
2021-12-27 13:40:00,84.31,84.31,84.14,84.17,18594.0,78.3719,78.3719,78.2139,78.2418,18594.0
2021-12-27 13:50:00,84.19,84.21,84.07,84.17,33602.0,78.2604,78.2789,78.1488,78.2418,33602.0
2021-12-27 14:00:00,84.19,84.22,84.11,84.17,11064.0,78.2604,78.2882,78.186,78.2418,11064.0
2021-12-27 14:10:00,84.2,84.33,84.2,84.31,15198.0,78.2696,78.3905,78.2696,78.3719,15198.0
2021-12-27 14:20:00,84.28,84.33,84.27,84.33,8774.0,78.344,78.3905,78.3347,78.3905,8774.0
2021-12-27 14:30:00,84.28,84.31,84.17,84.19,8980.0,78.344,78.3719,78.2418,78.2604,8980.0
2021-12-27 14:40:00,84.2,84.23,84.14,84.19,12740.0,78.2696,78.2975,78.2139,78.2604,12740.0
2021-12-27 14:50:00,84.16,84.17,83.99,84.07,22960.0,78.2325,78.2418,78.0744,78.1488,22960.0
2021-12-27 15:00:00,84.11,84.16,84.05,84.16,6210.0,78.186,78.2325,78.1302,78.2325,6210.0
2021-12-27 15:10:00,84.14,84.35,84.1,84.25,10094.0,78.2139,78.4091,78.1767,78.3161,10094.0
2021-12-27 15:20:00,84.26,84.28,84.08,84.22,17930.0,78.3254,78.344,78.1581,78.2882,17930.0
2021-12-27 15:30:00,84.23,84.25,83.91,83.94,31600.0,78.2975,78.3161,78.0001,78.028,31600.0
2021-12-27 15:40:00,83.94,84.1,83.89,84.1,38536.0,78.028,78.1767,77.9815,78.1767,38536.0
2021-12-27 15:50:00,84.05,84.37,84.01,84.37,131096.0,78.1302,78.4277,78.093,78.4277,131096.0
2021-12-28 09:30:00,84.31,84.75,84.0,84.11,46016.0,78.3719,78.7809,78.0837,78.186,46016.0
2021-12-28 09:40:00,84.24,84.39,84.09,84.23,21382.0,78.3068,78.4463,78.1674,78.2975,21382.0
2021-12-28 09:50:00,84.23,84.88,84.23,84.6,26052.0,78.2975,78.9018,78.2975,78.6415,26052.0
2021-12-28 10:00:00,84.64,84.99,84.64,84.79,15658.0,78.6787,79.004,78.6787,78.8181,15658.0
2021-12-28 10:10:00,84.69,84.72,84.34,84.57,26622.0,78.7251,78.753,78.3998,78.6136,26622.0
2021-12-28 10:20:00,84.5,84.89,84.44,84.78,24566.0,78.5485,78.9111,78.4927,78.8088,24566.0
2021-12-28 10:30:00,84.96,84.98,84.77,84.77,19206.0,78.9761,78.9947,78.7995,78.7995,19206.0
2021-12-28 10:40:00,84.82,84.83,84.71,84.75,9252.0,78.846,78.8553,78.7437,78.7809,9252.0
2021-12-28 10:50:00,84.72,84.75,84.36,84.5,7972.0,78.753,78.7809,78.4184,78.5485,7972.0
2021-12-28 11:00:00,84.46,84.49,84.25,84.25,14604.0,78.5113,78.5392,78.3161,78.3161,14604.0
2021-12-28 11:10:00,84.17,84.2,83.56,83.58,35888.0,78.2418,78.2696,77.6747,77.6933,35888.0
2021-12-28 11:20:00,83.58,83.6,83.22,83.29,25810.0,77.6933,77.7119,77.3587,77.4237,25810.0
2021-12-28 11:30:00,83.29,83.49,83.28,83.31,12304.0,77.4237,77.6097,77.4144,77.4423,12304.0
2021-12-28 11:40:00,83.37,83.5,83.3,83.41,7354.0,77.4981,77.619,77.433,77.5353,7354.0
2021-12-28 11:50:00,83.46,83.67,83.46,83.51,11574.0,77.5818,77.777,77.5818,77.6282,11574.0
2021-12-28 12:00:00,83.57,83.58,83.41,83.54,20672.0,77.684,77.6933,77.5353,77.6561,20672.0
2021-12-28 12:10:00,83.56,83.6,83.44,83.57,15246.0,77.6747,77.7119,77.5632,77.684,15246.0
2021-12-28 12:20:00,83.54,83.79,83.53,83.62,9472.0,77.6561,77.8885,77.6468,77.7305,9472.0
2021-12-28 12:30:00,83.64,83.64,83.42,83.52,6578.0,77.7491,77.7491,77.5446,77.6375,6578.0
2021-12-28 12:40:00,83.53,83.68,83.47,83.68,10050.0,77.6468,77.7863,77.5911,77.7863,10050.0
2021-12-28 12:50:00,83.61,83.83,83.61,83.8,4400.0,77.7212,77.9257,77.7212,77.8978,4400.0
2021-12-28 13:00:00,83.74,83.98,83.73,83.97,6834.0,77.842,78.0651,77.8328,78.0558,6834.0
2021-12-28 13:10:00,83.93,84.16,83.93,84.1,12564.0,78.0187,78.2325,78.0187,78.1767,12564.0
2021-12-28 13:20:00,84.16,84.25,84.13,84.24,7554.0,78.2325,78.3161,78.2046,78.3068,7554.0
2021-12-28 13:30:00,84.22,84.26,83.98,83.99,19010.0,78.2882,78.3254,78.0651,78.0744,19010.0
2021-12-28 13:40:00,84.02,84.07,83.95,84.03,7608.0,78.1023,78.1488,78.0373,78.1116,7608.0
2021-12-28 13:50:00,84.0,84.11,83.97,84.08,8418.0,78.0837,78.186,78.0558,78.1581,8418.0
2021-12-28 14:00:00,84.04,84.04,83.83,83.85,6234.0,78.1209,78.1209,77.9257,77.9443,6234.0
2021-12-28 14:10:00,83.85,83.91,83.74,83.84,11280.0,77.9443,78.0001,77.842,77.935,11280.0
2021-12-28 14:20:00,83.8,83.81,83.66,83.67,9744.0,77.8978,77.9071,77.7677,77.777,9744.0
2021-12-28 14:30:00,83.67,83.77,83.67,83.77,10314.0,77.777,77.8699,77.777,77.8699,10314.0
2021-12-28 14:40:00,83.77,83.77,83.63,83.68,12460.0,77.8699,77.8699,77.7398,77.7863,12460.0
2021-12-28 14:50:00,83.68,83.75,83.61,83.7,8202.0,77.7863,77.8513,77.7212,77.8049,8202.0
2021-12-28 15:00:00,83.69,83.81,83.63,83.76,10834.0,77.7956,77.9071,77.7398,77.8606,10834.0
2021-12-28 15:10:00,83.76,83.94,83.73,83.9,17314.0,77.8606,78.028,77.8328,77.9908,17314.0
2021-12-28 15:20:00,83.95,83.97,83.78,83.84,12412.0,78.0373,78.0558,77.8792,77.935,12412.0
2021-12-28 15:30:00,83.88,83.93,83.81,83.84,18038.0,77.9722,78.0187,77.9071,77.935,18038.0
2021-12-28 15:40:00,83.86,84.01,83.82,83.97,28648.0,77.9536,78.093,77.9164,78.0558,28648.0
2021-12-28 15:50:00,83.93,84.02,83.69,83.83,119540.0,78.0187,78.1023,77.7956,77.9257,119540.0
2021-12-29 09:30:00,84.23,84.91,84.0,84.88,66924.0,78.2975,78.9296,78.0837,78.9018,66924.0
2021-12-29 09:40:00,84.92,85.02,84.22,84.5,28078.0,78.9389,79.0319,78.2882,78.5485,28078.0
2021-12-29 09:50:00,84.42,85.0,84.42,84.81,29298.0,78.4742,79.0133,78.4742,78.8367,29298.0
2021-12-29 10:00:00,84.89,84.89,84.45,84.62,23588.0,78.9111,78.9111,78.502,78.6601,23588.0
2021-12-29 10:10:00,84.72,84.74,84.05,84.33,15008.0,78.753,78.7716,78.1302,78.3905,15008.0
2021-12-29 10:20:00,84.22,84.73,84.21,84.49,35070.0,78.2882,78.7623,78.2789,78.5392,35070.0
2021-12-29 10:30:00,84.38,84.45,83.86,83.86,14382.0,78.437,78.502,77.9536,77.9536,14382.0
2021-12-29 10:40:00,83.78,84.21,83.78,84.09,12306.0,77.8792,78.2789,77.8792,78.1674,12306.0
2021-12-29 10:50:00,84.03,84.15,83.88,84.15,10308.0,78.1116,78.2232,77.9722,78.2232,10308.0
2021-12-29 11:00:00,84.14,84.24,84.01,84.21,17348.0,78.2139,78.3068,78.093,78.2789,17348.0
2021-12-29 11:10:00,84.19,84.24,84.05,84.22,8756.0,78.2604,78.3068,78.1302,78.2882,8756.0
2021-12-29 11:20:00,84.21,84.33,84.13,84.27,7756.0,78.2789,78.3905,78.2046,78.3347,7756.0
2021-12-29 11:30:00,84.21,84.28,84.17,84.28,13574.0,78.2789,78.344,78.2418,78.344,13574.0
2021-12-29 11:40:00,84.28,84.56,84.27,84.56,8148.0,78.344,78.6043,78.3347,78.6043,8148.0
2021-12-29 11:50:00,84.54,84.57,84.41,84.53,13806.0,78.5857,78.6136,78.4649,78.5764,13806.0
2021-12-29 12:00:00,84.51,84.74,84.51,84.61,19850.0,78.5578,78.7716,78.5578,78.6508,19850.0
2021-12-29 12:10:00,84.74,84.88,84.69,84.78,9504.0,78.7716,78.9018,78.7251,78.8088,9504.0
2021-12-29 12:20:00,84.78,84.78,84.53,84.59,15474.0,78.8088,78.8088,78.5764,78.6322,15474.0
2021-12-29 12:30:00,84.6,84.73,84.58,84.72,9988.0,78.6415,78.7623,78.6229,78.753,9988.0
2021-12-29 12:40:00,84.71,84.79,84.69,84.7,7360.0,78.7437,78.8181,78.7251,78.7344,7360.0
2021-12-29 12:50:00,84.71,84.82,84.71,84.75,11606.0,78.7437,78.846,78.7437,78.7809,11606.0
2021-12-29 13:00:00,84.75,84.92,84.75,84.91,22612.0,78.7809,78.9389,78.7809,78.9296,22612.0
2021-12-29 13:10:00,84.92,85.06,84.89,85.05,35488.0,78.9389,79.0691,78.9111,79.0598,35488.0
2021-12-29 13:20:00,85.02,85.12,84.94,85.08,42444.0,79.0319,79.1249,78.9575,79.0877,42444.0
2021-12-29 13:30:00,85.13,85.42,84.98,85.05,79718.0,79.1341,79.4037,78.9947,79.0598,79718.0
2021-12-29 13:40:00,85.04,85.14,84.98,85.13,16568.0,79.0505,79.1434,78.9947,79.1341,16568.0
2021-12-29 13:50:00,85.14,85.39,85.12,85.36,17058.0,79.1434,79.3758,79.1249,79.3479,17058.0
2021-12-29 14:00:00,85.36,85.51,85.29,85.46,19136.0,79.3479,79.4874,79.2829,79.4409,19136.0
2021-12-29 14:10:00,85.44,85.48,85.32,85.32,16756.0,79.4223,79.4595,79.3108,79.3108,16756.0
2021-12-29 14:20:00,85.33,85.34,85.23,85.28,14262.0,79.3201,79.3294,79.2271,79.2736,14262.0
2021-12-29 14:30:00,85.31,85.36,85.27,85.29,15804.0,79.3015,79.3479,79.2643,79.2829,15804.0
2021-12-29 14:40:00,85.27,85.29,85.0,85.0,13836.0,79.2643,79.2829,79.0133,79.0133,13836.0
2021-12-29 14:50:00,84.98,85.04,84.91,84.94,20356.0,78.9947,79.0505,78.9296,78.9575,20356.0
2021-12-29 15:00:00,84.93,85.02,84.89,85.0,18068.0,78.9482,79.0319,78.9111,79.0133,18068.0
2021-12-29 15:10:00,85.0,85.01,84.95,85.0,13532.0,79.0133,79.0226,78.9668,79.0133,13532.0
2021-12-29 15:20:00,84.99,84.99,84.85,84.88,24630.0,79.004,79.004,78.8739,78.9018,24630.0
2021-12-29 15:30:00,84.88,84.89,84.77,84.83,26122.0,78.9018,78.9111,78.7995,78.8553,26122.0
2021-12-29 15:40:00,84.85,84.99,84.82,84.9,60246.0,78.8739,79.004,78.846,78.9203,60246.0
2021-12-29 15:50:00,84.88,85.09,84.83,84.83,133972.0,78.9018,79.097,78.8553,78.8553,133972.0
2021-12-30 09:30:00,84.5,85.48,84.5,84.92,25264.0,78.5485,79.4595,78.5485,78.9389,25264.0
2021-12-30 09:40:00,84.95,85.07,84.45,84.77,20060.0,78.9668,79.0784,78.502,78.7995,20060.0
2021-12-30 09:50:00,84.61,85.0,84.61,84.88,29730.0,78.6508,79.0133,78.6508,78.9018,29730.0
2021-12-30 10:00:00,84.98,85.03,84.61,84.8,24426.0,78.9947,79.0412,78.6508,78.8274,24426.0
2021-12-30 10:10:00,84.73,84.89,84.48,84.63,25358.0,78.7623,78.9111,78.5299,78.6694,25358.0
2021-12-30 10:20:00,84.62,84.83,84.56,84.71,12754.0,78.6601,78.8553,78.6043,78.7437,12754.0
2021-12-30 10:30:00,84.66,84.85,84.65,84.82,7296.0,78.6972,78.8739,78.688,78.846,7296.0
2021-12-30 10:40:00,84.86,85.0,84.65,84.65,12774.0,78.8832,79.0133,78.688,78.688,12774.0
2021-12-30 10:50:00,84.65,84.75,84.16,84.24,28520.0,78.688,78.7809,78.2325,78.3068,28520.0
2021-12-30 11:00:00,84.26,84.36,84.16,84.29,43190.0,78.3254,78.4184,78.2325,78.3533,43190.0
2021-12-30 11:10:00,84.28,84.58,84.28,84.34,29248.0,78.344,78.6229,78.344,78.3998,29248.0
2021-12-30 11:20:00,84.34,84.67,84.34,84.6,9912.0,78.3998,78.7065,78.3998,78.6415,9912.0
2021-12-30 11:30:00,84.66,84.77,84.64,84.75,23644.0,78.6972,78.7995,78.6787,78.7809,23644.0
2021-12-30 11:40:00,84.68,84.86,84.53,84.86,22548.0,78.7158,78.8832,78.5764,78.8832,22548.0
2021-12-30 11:50:00,84.88,85.2,84.8,85.2,9920.0,78.9018,79.1992,78.8274,79.1992,9920.0
2021-12-30 12:00:00,85.15,85.27,85.11,85.27,18880.0,79.1527,79.2643,79.1156,79.2643,18880.0
2021-12-30 12:10:00,85.27,85.42,85.24,85.42,9704.0,79.2643,79.4037,79.2364,79.4037,9704.0
2021-12-30 12:20:00,85.41,85.66,85.39,85.65,8096.0,79.3944,79.6268,79.3758,79.6175,8096.0
2021-12-30 12:30:00,85.71,85.89,85.66,85.8,16764.0,79.6733,79.8406,79.6268,79.757,16764.0
2021-12-30 12:40:00,85.8,86.06,85.73,86.06,24246.0,79.757,79.9986,79.6919,79.9986,24246.0
2021-12-30 12:50:00,85.97,86.04,85.85,85.92,10076.0,79.915,79.9801,79.8034,79.8685,10076.0
2021-12-30 13:00:00,85.88,86.03,85.88,85.92,13746.0,79.8313,79.9708,79.8313,79.8685,13746.0
2021-12-30 13:10:00,85.88,85.89,85.67,85.67,11362.0,79.8313,79.8406,79.6361,79.6361,11362.0
2021-12-30 13:20:00,85.71,85.76,85.61,85.62,12414.0,79.6733,79.7198,79.5803,79.5896,12414.0
2021-12-30 13:30:00,85.69,85.84,85.63,85.84,13110.0,79.6547,79.7941,79.5989,79.7941,13110.0
2021-12-30 13:40:00,85.85,85.96,85.79,85.92,9712.0,79.8034,79.9057,79.7477,79.8685,9712.0
2021-12-30 13:50:00,85.95,86.05,85.91,85.94,7088.0,79.8964,79.9893,79.8592,79.8871,7088.0
2021-12-30 14:00:00,85.87,85.87,85.63,85.79,14878.0,79.822,79.822,79.5989,79.7477,14878.0
2021-12-30 14:10:00,85.81,85.92,85.74,85.82,12964.0,79.7663,79.8685,79.7012,79.7755,12964.0
2021-12-30 14:20:00,85.79,85.89,85.69,85.86,46304.0,79.7477,79.8406,79.6547,79.8127,46304.0
2021-12-30 14:30:00,85.84,85.99,85.79,85.81,75790.0,79.7941,79.9336,79.7477,79.7663,75790.0
2021-12-30 14:40:00,85.75,85.75,85.48,85.48,13402.0,79.7105,79.7105,79.4595,79.4595,13402.0
2021-12-30 14:50:00,85.5,85.51,85.42,85.5,4894.0,79.4781,79.4874,79.4037,79.4781,4894.0
2021-12-30 15:00:00,85.47,85.51,85.36,85.36,13194.0,79.4502,79.4874,79.3479,79.3479,13194.0
2021-12-30 15:10:00,85.38,85.39,85.3,85.34,10782.0,79.3665,79.3758,79.2922,79.3294,10782.0
2021-12-30 15:20:00,85.33,85.38,85.14,85.19,22038.0,79.3201,79.3665,79.1434,79.1899,22038.0
2021-12-30 15:30:00,85.14,85.24,84.97,85.0,20812.0,79.1434,79.2364,78.9854,79.0133,20812.0
2021-12-30 15:40:00,85.01,85.17,84.92,85.08,46882.0,79.0226,79.1713,78.9389,79.0877,46882.0
2021-12-30 15:50:00,85.03,85.04,84.68,84.76,78236.0,79.0412,79.0505,78.7158,78.7902,78236.0
2021-12-31 09:30:00,84.71,85.55,84.68,84.93,20058.0,78.7437,79.5246,78.7158,78.9482,20058.0
2021-12-31 09:40:00,84.83,84.92,83.75,83.8,11122.0,78.8553,78.9389,77.8513,77.8978,11122.0
2021-12-31 09:50:00,83.96,84.2,83.5,83.66,30594.0,78.0466,78.2696,77.619,77.7677,30594.0
2021-12-31 10:00:00,83.71,83.95,83.41,83.94,26552.0,77.8142,78.0373,77.5353,78.028,26552.0
2021-12-31 10:10:00,83.8,84.06,83.79,83.97,6268.0,77.8978,78.1395,77.8885,78.0558,6268.0
2021-12-31 10:20:00,83.97,84.0,83.77,83.78,7346.0,78.0558,78.0837,77.8699,77.8792,7346.0
2021-12-31 10:30:00,83.9,84.33,83.83,84.33,33824.0,77.9908,78.3905,77.9257,78.3905,33824.0
2021-12-31 10:40:00,84.25,84.25,83.83,83.92,19246.0,78.3161,78.3161,77.9257,78.0094,19246.0
2021-12-31 10:50:00,83.85,84.21,83.84,84.16,13048.0,77.9443,78.2789,77.935,78.2325,13048.0
2021-12-31 11:00:00,84.16,84.45,84.14,84.45,14968.0,78.2325,78.502,78.2139,78.502,14968.0
2021-12-31 11:10:00,84.49,84.7,84.39,84.64,9182.0,78.5392,78.7344,78.4463,78.6787,9182.0
2021-12-31 11:20:00,84.61,84.86,84.61,84.84,8022.0,78.6508,78.8832,78.6508,78.8646,8022.0
2021-12-31 11:30:00,84.84,84.86,84.57,84.71,8772.0,78.8646,78.8832,78.6136,78.7437,8772.0
2021-12-31 11:40:00,84.7,84.7,84.48,84.48,13610.0,78.7344,78.7344,78.5299,78.5299,13610.0
2021-12-31 11:50:00,84.47,84.47,84.19,84.19,4308.0,78.5206,78.5206,78.2604,78.2604,4308.0
2021-12-31 12:00:00,84.19,84.5,84.13,84.5,19650.0,78.2604,78.5485,78.2046,78.5485,19650.0
2021-12-31 12:10:00,84.53,84.59,84.42,84.48,5712.0,78.5764,78.6322,78.4742,78.5299,5712.0
2021-12-31 12:20:00,84.54,84.74,84.49,84.7,14016.0,78.5857,78.7716,78.5392,78.7344,14016.0
2021-12-31 12:30:00,84.7,84.7,84.66,84.68,1600.0,78.7344,78.7344,78.6972,78.7158,1600.0
2021-12-31 12:40:00,84.66,84.73,84.6,84.67,23174.0,78.6972,78.7623,78.6415,78.7065,23174.0
2021-12-31 12:50:00,84.64,84.86,84.64,84.86,9760.0,78.6787,78.8832,78.6787,78.8832,9760.0
2021-12-31 13:00:00,84.83,85.0,84.81,85.0,11160.0,78.8553,79.0133,78.8367,79.0133,11160.0
2021-12-31 13:10:00,84.98,85.03,84.96,85.0,9370.0,78.9947,79.0412,78.9761,79.0133,9370.0
2021-12-31 13:20:00,84.99,85.05,84.94,85.02,10958.0,79.004,79.0598,78.9575,79.0319,10958.0
2021-12-31 13:30:00,84.97,85.0,84.83,84.96,9358.0,78.9854,79.0133,78.8553,78.9761,9358.0
2021-12-31 13:40:00,84.92,84.92,84.73,84.75,8848.0,78.9389,78.9389,78.7623,78.7809,8848.0
2021-12-31 13:50:00,84.71,84.88,84.67,84.85,5360.0,78.7437,78.9018,78.7065,78.8739,5360.0
2021-12-31 14:00:00,84.79,84.85,84.78,84.82,8266.0,78.8181,78.8739,78.8088,78.846,8266.0
2021-12-31 14:10:00,84.83,84.86,84.71,84.71,7936.0,78.8553,78.8832,78.7437,78.7437,7936.0
2021-12-31 14:20:00,84.72,84.83,84.65,84.83,27768.0,78.753,78.8553,78.688,78.8553,27768.0
2021-12-31 14:30:00,84.89,84.9,84.8,84.81,10878.0,78.9111,78.9203,78.8274,78.8367,10878.0
2021-12-31 14:40:00,84.79,84.83,84.66,84.66,11532.0,78.8181,78.8553,78.6972,78.6972,11532.0
2021-12-31 14:50:00,84.7,84.81,84.61,84.63,41954.0,78.7344,78.8367,78.6508,78.6694,41954.0
2021-12-31 15:00:00,84.73,84.78,84.62,84.65,21842.0,78.7623,78.8088,78.6601,78.688,21842.0
2021-12-31 15:10:00,84.67,84.73,84.62,84.7,9766.0,78.7065,78.7623,78.6601,78.7344,9766.0
2021-12-31 15:20:00,84.67,84.74,84.63,84.72,8690.0,78.7065,78.7716,78.6694,78.753,8690.0
2021-12-31 15:30:00,84.69,84.69,84.6,84.62,15096.0,78.7251,78.7251,78.6415,78.6601,15096.0
2021-12-31 15:40:00,84.59,84.95,84.58,84.88,21406.0,78.6322,78.9668,78.6229,78.9018,21406.0
2021-12-31 15:50:00,84.83,84.83,84.4,84.56,84046.0,78.8553,78.8553,78.4556,78.6043,84046.0
2022-01-03 09:30:00,85.0,85.67,84.65,85.14,54896.0,79.0133,79.6361,78.688,79.1434,54896.0
2022-01-03 09:40:00,85.25,85.55,84.6,84.6,11856.0,79.2457,79.5246,78.6415,78.6415,11856.0
2022-01-03 09:50:00,84.57,85.11,84.31,85.11,41224.0,78.6136,79.1156,78.3719,79.1156,41224.0
2022-01-03 10:00:00,85.08,85.26,84.76,85.26,80170.0,79.0877,79.255,78.7902,79.255,80170.0
2022-01-03 10:10:00,85.26,85.87,85.18,85.45,52958.0,79.255,79.822,79.1806,79.4316,52958.0
2022-01-03 10:20:00,85.45,86.32,85.45,86.32,98570.0,79.4316,80.2403,79.4316,80.2403,98570.0
2022-01-03 10:30:00,86.25,86.42,85.98,85.98,35928.0,80.1753,80.3333,79.9243,79.9243,35928.0
2022-01-03 10:40:00,85.92,86.28,85.8,86.03,27172.0,79.8685,80.2032,79.757,79.9708,27172.0
2022-01-03 10:50:00,86.09,86.1,85.17,85.29,30424.0,80.0265,80.0358,79.1713,79.2829,30424.0
2022-01-03 11:00:00,85.39,85.48,85.0,85.07,29174.0,79.3758,79.4595,79.0133,79.0784,29174.0
2022-01-03 11:10:00,85.08,85.14,84.8,84.97,18384.0,79.0877,79.1434,78.8274,78.9854,18384.0
2022-01-03 11:20:00,84.97,85.36,84.96,85.36,19478.0,78.9854,79.3479,78.9761,79.3479,19478.0
2022-01-03 11:30:00,85.34,85.37,84.74,84.74,12832.0,79.3294,79.3572,78.7716,78.7716,12832.0
2022-01-03 11:40:00,84.79,85.24,84.79,85.0,17406.0,78.8181,79.2364,78.8181,79.0133,17406.0
2022-01-03 11:50:00,84.98,84.98,84.64,84.79,17394.0,78.9947,78.9947,78.6787,78.8181,17394.0
2022-01-03 12:00:00,84.71,84.73,84.23,84.42,42552.0,78.7437,78.7623,78.2975,78.4742,42552.0
2022-01-03 12:10:00,84.42,84.42,83.83,83.83,48346.0,78.4742,78.4742,77.9257,77.9257,48346.0
2022-01-03 12:20:00,83.88,84.25,83.83,84.1,50722.0,77.9722,78.3161,77.9257,78.1767,50722.0
2022-01-03 12:30:00,84.12,84.28,84.0,84.11,39310.0,78.1953,78.344,78.0837,78.186,39310.0
2022-01-03 12:40:00,84.08,84.37,84.02,84.14,22202.0,78.1581,78.4277,78.1023,78.2139,22202.0
2022-01-03 12:50:00,84.11,84.33,84.02,84.23,17352.0,78.186,78.3905,78.1023,78.2975,17352.0
2022-01-03 13:00:00,84.23,84.26,84.08,84.11,15624.0,78.2975,78.3254,78.1581,78.186,15624.0
2022-01-03 13:10:00,84.14,84.2,83.98,84.05,20568.0,78.2139,78.2696,78.0651,78.1302,20568.0
2022-01-03 13:20:00,83.99,84.04,83.75,83.81,21204.0,78.0744,78.1209,77.8513,77.9071,21204.0
2022-01-03 13:30:00,83.86,83.92,83.74,83.83,16814.0,77.9536,78.0094,77.842,77.9257,16814.0
2022-01-03 13:40:00,83.91,83.94,83.7,83.94,27356.0,78.0001,78.028,77.8049,78.028,27356.0
2022-01-03 13:50:00,84.05,84.19,83.95,84.16,14116.0,78.1302,78.2604,78.0373,78.2325,14116.0
2022-01-03 14:00:00,84.11,84.25,84.01,84.16,39366.0,78.186,78.3161,78.093,78.2325,39366.0
2022-01-03 14:10:00,84.12,84.21,83.88,84.14,48416.0,78.1953,78.2789,77.9722,78.2139,48416.0
2022-01-03 14:20:00,84.11,84.24,84.07,84.17,16082.0,78.186,78.3068,78.1488,78.2418,16082.0
2022-01-03 14:30:00,84.11,84.26,83.97,84.06,21904.0,78.186,78.3254,78.0558,78.1395,21904.0
2022-01-03 14:40:00,84.03,84.34,84.01,84.24,36402.0,78.1116,78.3998,78.093,78.3068,36402.0
2022-01-03 14:50:00,84.27,84.48,84.2,84.41,45912.0,78.3347,78.5299,78.2696,78.4649,45912.0
2022-01-03 15:00:00,84.38,84.61,84.32,84.56,29702.0,78.437,78.6508,78.3812,78.6043,29702.0
2022-01-03 15:10:00,84.55,84.64,84.41,84.55,39792.0,78.595,78.6787,78.4649,78.595,39792.0
2022-01-03 15:20:00,84.58,84.64,84.36,84.46,27278.0,78.6229,78.6787,78.4184,78.5113,27278.0
2022-01-03 15:30:00,84.44,84.52,84.35,84.36,48862.0,78.4927,78.5671,78.4091,78.4184,48862.0
2022-01-03 15:40:00,84.35,84.45,84.07,84.31,79750.0,78.4091,78.502,78.1488,78.3719,79750.0
2022-01-03 15:50:00,84.24,84.45,84.13,84.43,169224.0,78.3068,78.502,78.2046,78.4834,169224.0
2022-01-04 09:30:00,84.0,84.47,83.63,83.88,43126.0,78.0837,78.5206,77.7398,77.9722,43126.0
2022-01-04 09:40:00,83.85,84.08,83.25,83.38,34324.0,77.9443,78.1581,77.3866,77.5074,34324.0
2022-01-04 09:50:00,83.36,83.36,82.56,82.56,139326.0,77.4888,77.4888,76.7452,76.7452,139326.0
2022-01-04 10:00:00,82.72,82.72,81.31,81.71,112580.0,76.8939,76.8939,75.5832,75.955,112580.0
2022-01-04 10:10:00,81.6,82.13,81.42,82.08,47772.0,75.8528,76.3454,75.6854,76.299,47772.0
2022-01-04 10:20:00,82.19,82.33,81.78,82.26,31884.0,76.4012,76.5314,76.0201,76.4663,31884.0
2022-01-04 10:30:00,82.23,82.29,81.55,81.61,41758.0,76.4384,76.4942,75.8063,75.8621,41758.0
2022-01-04 10:40:00,81.56,81.76,81.08,81.39,49684.0,75.8156,76.0015,75.3694,75.6576,49684.0
2022-01-04 10:50:00,81.33,81.54,81.1,81.5,40856.0,75.6018,75.797,75.388,75.7598,40856.0
2022-01-04 11:00:00,81.5,81.5,80.89,81.46,57142.0,75.7598,75.7598,75.1928,75.7226,57142.0
2022-01-04 11:10:00,81.49,82.13,81.49,81.96,50724.0,75.7505,76.3454,75.7505,76.1874,50724.0
2022-01-04 11:20:00,82.03,82.21,81.88,82.01,29612.0,76.2525,76.4198,76.113,76.2339,29612.0
2022-01-04 11:30:00,81.97,82.14,81.61,82.14,23950.0,76.1967,76.3547,75.8621,76.3547,23950.0
2022-01-04 11:40:00,82.23,82.49,82.0,82.42,49180.0,76.4384,76.6801,76.2246,76.615,49180.0
2022-01-04 11:50:00,82.42,82.49,82.06,82.11,21442.0,76.615,76.6801,76.2804,76.3269,21442.0
2022-01-04 12:00:00,82.11,82.35,82.08,82.3,18388.0,76.3269,76.5499,76.299,76.5035,18388.0
2022-01-04 12:10:00,82.33,82.64,82.33,82.62,11830.0,76.5314,76.8195,76.5314,76.8009,11830.0
2022-01-04 12:20:00,82.62,82.79,82.53,82.55,18014.0,76.8009,76.959,76.7173,76.7359,18014.0
2022-01-04 12:30:00,82.56,82.57,82.25,82.52,50740.0,76.7452,76.7545,76.457,76.708,50740.0
2022-01-04 12:40:00,82.57,82.77,82.46,82.73,14282.0,76.7545,76.9404,76.6522,76.9032,14282.0
2022-01-04 12:50:00,82.69,82.76,82.39,82.39,63274.0,76.866,76.9311,76.5871,76.5871,63274.0
2022-01-04 13:00:00,82.5,82.64,82.46,82.6,20294.0,76.6894,76.8195,76.6522,76.7823,20294.0
2022-01-04 13:10:00,82.63,82.98,82.6,82.98,26100.0,76.8102,77.1356,76.7823,77.1356,26100.0
2022-01-04 13:20:00,82.92,83.08,82.88,83.0,14372.0,77.0798,77.2285,77.0426,77.1542,14372.0
2022-01-04 13:30:00,82.98,83.14,82.72,82.99,30474.0,77.1356,77.2843,76.8939,77.1449,30474.0
2022-01-04 13:40:00,82.99,83.02,82.88,82.95,27218.0,77.1449,77.1728,77.0426,77.1077,27218.0
2022-01-04 13:50:00,82.88,82.88,82.25,82.31,8538.0,77.0426,77.0426,76.457,76.5128,8538.0
2022-01-04 14:00:00,82.29,82.47,82.24,82.39,28430.0,76.4942,76.6615,76.4477,76.5871,28430.0
2022-01-04 14:10:00,82.41,82.65,82.34,82.57,23062.0,76.6057,76.8288,76.5407,76.7545,23062.0
2022-01-04 14:20:00,82.58,82.63,82.3,82.36,16450.0,76.7637,76.8102,76.5035,76.5592,16450.0
2022-01-04 14:30:00,82.36,82.61,82.3,82.45,23456.0,76.5592,76.7916,76.5035,76.6429,23456.0
2022-01-04 14:40:00,82.52,82.64,82.46,82.52,14044.0,76.708,76.8195,76.6522,76.708,14044.0
2022-01-04 14:50:00,82.55,82.67,82.48,82.66,14822.0,76.7359,76.8474,76.6708,76.8381,14822.0
2022-01-04 15:00:00,82.66,82.92,82.64,82.92,18278.0,76.8381,77.0798,76.8195,77.0798,18278.0
2022-01-04 15:10:00,82.92,82.97,82.78,82.8,36200.0,77.0798,77.1263,76.9497,76.9683,36200.0
2022-01-04 15:20:00,82.82,82.92,82.77,82.86,18592.0,76.9868,77.0798,76.9404,77.024,18592.0
2022-01-04 15:30:00,82.87,83.19,82.86,82.92,27710.0,77.0333,77.3308,77.024,77.0798,27710.0
2022-01-04 15:40:00,82.91,83.05,82.73,83.02,53406.0,77.0705,77.2006,76.9032,77.1728,53406.0
2022-01-04 15:50:00,82.99,83.27,82.83,82.85,190802.0,77.1449,77.4051,76.9961,77.0147,190802.0
2022-01-05 09:30:00,80.83,81.6,79.0,79.83,158970.0,75.137,75.8528,73.4359,74.2074,158970.0
2022-01-05 09:40:00,79.73,80.47,79.54,79.92,66810.0,74.1145,74.8024,73.9379,74.2911,66810.0
2022-01-05 09:50:00,80.01,80.44,79.75,80.2,207914.0,74.3748,74.7745,74.1331,74.5514,207914.0
2022-01-05 10:00:00,80.27,81.0,80.05,80.15,113226.0,74.6164,75.295,74.4119,74.5049,113226.0
2022-01-05 10:10:00,80.13,80.5,79.8,80.01,85258.0,74.4863,74.8302,74.1795,74.3748,85258.0
2022-01-05 10:20:00,80.08,80.15,79.66,79.91,46298.0,74.4398,74.5049,74.0494,74.2818,46298.0
2022-01-05 10:30:00,79.86,80.2,79.74,79.85,64706.0,74.2353,74.5514,74.1238,74.226,64706.0
2022-01-05 10:40:00,79.87,80.05,79.74,79.83,68250.0,74.2446,74.4119,74.1238,74.2074,68250.0
2022-01-05 10:50:00,79.82,79.85,79.31,79.44,62394.0,74.1981,74.226,73.7241,73.8449,62394.0
2022-01-05 11:00:00,79.47,79.48,79.08,79.12,57016.0,73.8728,73.8821,73.5103,73.5474,57016.0
2022-01-05 11:10:00,79.2,79.2,78.58,78.63,57884.0,73.6218,73.6218,73.0455,73.092,57884.0
2022-01-05 11:20:00,78.56,78.96,78.35,78.86,46890.0,73.0269,73.3987,72.8317,73.3058,46890.0
2022-01-05 11:30:00,78.89,79.06,78.36,78.45,96856.0,73.3336,73.4917,72.841,72.9246,96856.0
2022-01-05 11:40:00,78.42,78.87,78.36,78.47,69650.0,72.8967,73.315,72.841,72.9432,69650.0
2022-01-05 11:50:00,78.44,78.73,78.41,78.67,87446.0,72.9153,73.1849,72.8874,73.1291,87446.0
2022-01-05 12:00:00,78.64,79.17,78.39,79.14,65504.0,73.1012,73.5939,72.8689,73.566,65504.0
2022-01-05 12:10:00,79.1,79.82,79.0,79.76,60666.0,73.5288,74.1981,73.4359,74.1424,60666.0
2022-01-05 12:20:00,79.81,79.96,79.62,79.63,57136.0,74.1888,74.3283,74.0122,74.0215,57136.0
2022-01-05 12:30:00,79.71,79.72,79.2,79.47,46228.0,74.0959,74.1052,73.6218,73.8728,46228.0
2022-01-05 12:40:00,79.43,79.71,79.29,79.4,25488.0,73.8356,74.0959,73.7055,73.8077,25488.0
2022-01-05 12:50:00,79.3,79.39,79.17,79.23,32662.0,73.7148,73.7984,73.5939,73.6497,32662.0
2022-01-05 13:00:00,79.16,79.27,78.81,78.88,19152.0,73.5846,73.6869,73.2593,73.3243,19152.0
2022-01-05 13:10:00,78.82,78.92,78.75,78.83,24182.0,73.2686,73.3615,73.2035,73.2779,24182.0
2022-01-05 13:20:00,78.83,79.42,78.83,79.32,17666.0,73.2779,73.8263,73.2779,73.7334,17666.0
2022-01-05 13:30:00,79.27,79.51,79.2,79.49,23958.0,73.6869,73.91,73.6218,73.8914,23958.0
2022-01-05 13:40:00,79.5,79.56,79.32,79.33,14956.0,73.9007,73.9565,73.7334,73.7427,14956.0
2022-01-05 13:50:00,79.34,79.57,79.31,79.39,25292.0,73.7519,73.9657,73.7241,73.7984,25292.0
2022-01-05 14:00:00,79.42,79.6,78.92,78.92,30372.0,73.8263,73.9936,73.3615,73.3615,30372.0
2022-01-05 14:10:00,79.07,79.07,78.4,78.64,41914.0,73.501,73.501,72.8782,73.1012,41914.0
2022-01-05 14:20:00,78.58,78.68,78.42,78.45,53314.0,73.0455,73.1384,72.8967,72.9246,53314.0
2022-01-05 14:30:00,78.46,78.53,78.2,78.28,25324.0,72.9339,72.999,72.6922,72.7666,25324.0
2022-01-05 14:40:00,78.2,78.22,77.42,77.45,69854.0,72.6922,72.7108,71.9672,71.9951,69854.0
2022-01-05 14:50:00,77.44,77.57,77.03,77.24,63562.0,71.9858,72.1066,71.6046,71.7999,63562.0
2022-01-05 15:00:00,77.12,77.12,76.64,76.76,70534.0,71.6883,71.6883,71.2421,71.3537,70534.0
2022-01-05 15:10:00,76.76,76.87,76.48,76.54,120162.0,71.3537,71.4559,71.0934,71.1492,120162.0
2022-01-05 15:20:00,76.54,76.65,76.14,76.44,168000.0,71.1492,71.2514,70.7773,71.0562,168000.0
2022-01-05 15:30:00,76.39,76.79,76.25,76.64,147870.0,71.0097,71.3815,70.8796,71.2421,147870.0
2022-01-05 15:40:00,76.67,77.05,76.67,76.92,293900.0,71.27,71.6232,71.27,71.5024,293900.0
2022-01-05 15:50:00,76.89,77.31,76.83,76.94,355814.0,71.4745,71.8649,71.4187,71.521,355814.0
2022-01-06 09:30:00,76.95,77.17,75.75,76.66,53708.0,71.5303,71.7348,70.4148,71.2607,53708.0
2022-01-06 09:40:00,76.93,77.27,76.04,76.21,53516.0,71.5117,71.8277,70.6844,70.8424,53516.0
2022-01-06 09:50:00,76.2,76.41,75.31,75.45,45748.0,70.8331,71.0283,70.0058,70.1359,45748.0
2022-01-06 10:00:00,75.5,75.56,74.66,74.95,49604.0,70.1824,70.2382,69.4016,69.6711,49604.0
2022-01-06 10:10:00,74.86,74.86,74.35,74.35,84444.0,69.5875,69.5875,69.1134,69.1134,84444.0
2022-01-06 10:20:00,74.41,75.53,74.35,75.17,43100.0,69.1692,70.2103,69.1134,69.8756,43100.0
2022-01-06 10:30:00,75.26,76.13,75.23,76.05,56814.0,69.9593,70.768,69.9314,70.6937,56814.0
2022-01-06 10:40:00,76.06,76.6,75.82,76.6,76168.0,70.703,71.2049,70.4799,71.2049,76168.0
2022-01-06 10:50:00,76.6,77.17,76.53,76.62,103738.0,71.2049,71.7348,71.1399,71.2235,103738.0
2022-01-06 11:00:00,76.78,76.87,76.34,76.58,47644.0,71.3723,71.4559,70.9632,71.1863,47644.0
2022-01-06 11:10:00,76.66,77.39,76.66,77.21,69356.0,71.2607,71.9393,71.2607,71.772,69356.0
2022-01-06 11:20:00,77.19,77.62,77.0,77.44,86732.0,71.7534,72.1531,71.5768,71.9858,86732.0
2022-01-06 11:30:00,77.39,77.73,76.98,77.45,41708.0,71.9393,72.2553,71.5582,71.9951,41708.0
2022-01-06 11:40:00,77.39,77.99,77.36,77.99,41548.0,71.9393,72.497,71.9114,72.497,41548.0
2022-01-06 11:50:00,77.84,78.38,77.83,78.23,64312.0,72.3576,72.8596,72.3483,72.7201,64312.0
2022-01-06 12:00:00,78.28,78.49,78.17,78.26,50882.0,72.7666,72.9618,72.6644,72.748,50882.0
2022-01-06 12:10:00,78.23,78.33,78.12,78.24,45302.0,72.7201,72.8131,72.6179,72.7294,45302.0
2022-01-06 12:20:00,78.29,78.48,78.12,78.39,36474.0,72.7759,72.9525,72.6179,72.8689,36474.0
2022-01-06 12:30:00,78.35,78.41,78.21,78.26,33780.0,72.8317,72.8874,72.7015,72.748,33780.0
2022-01-06 12:40:00,78.24,78.74,78.2,78.54,37594.0,72.7294,73.1942,72.6922,73.0083,37594.0
2022-01-06 12:50:00,78.55,78.74,78.45,78.62,19234.0,73.0176,73.1942,72.9246,73.0827,19234.0
2022-01-06 13:00:00,78.6,78.8,78.57,78.73,26264.0,73.0641,73.25,73.0362,73.1849,26264.0
2022-01-06 13:10:00,78.68,78.85,78.61,78.67,19620.0,73.1384,73.2965,73.0734,73.1291,19620.0
2022-01-06 13:20:00,78.69,78.76,78.35,78.71,44820.0,73.1477,73.2128,72.8317,73.1663,44820.0
2022-01-06 13:30:00,78.71,78.75,78.39,78.5,16836.0,73.1663,73.2035,72.8689,72.9711,16836.0
2022-01-06 13:40:00,78.55,78.76,78.46,78.72,22356.0,73.0176,73.2128,72.9339,73.1756,22356.0
2022-01-06 13:50:00,78.67,78.75,78.55,78.68,15806.0,73.1291,73.2035,73.0176,73.1384,15806.0
2022-01-06 14:00:00,78.71,78.82,78.57,78.82,30012.0,73.1663,73.2686,73.0362,73.2686,30012.0
2022-01-06 14:10:00,78.83,79.08,78.8,78.98,39272.0,73.2779,73.5103,73.25,73.4173,39272.0
2022-01-06 14:20:00,78.92,79.03,78.77,78.81,11932.0,73.3615,73.4638,73.2221,73.2593,11932.0
2022-01-06 14:30:00,78.82,79.13,78.7,78.7,28010.0,73.2686,73.5567,73.157,73.157,28010.0
2022-01-06 14:40:00,78.65,78.75,78.6,78.61,19974.0,73.1105,73.2035,73.0641,73.0734,19974.0
2022-01-06 14:50:00,78.62,78.75,78.61,78.67,15498.0,73.0827,73.2035,73.0734,73.1291,15498.0
2022-01-06 15:00:00,78.64,78.88,78.6,78.85,33560.0,73.1012,73.3243,73.0641,73.2965,33560.0
2022-01-06 15:10:00,78.81,78.93,78.57,78.64,29800.0,73.2593,73.3708,73.0362,73.1012,29800.0
2022-01-06 15:20:00,78.57,78.69,78.41,78.61,34292.0,73.0362,73.1477,72.8874,73.0734,34292.0
2022-01-06 15:30:00,78.62,78.76,78.41,78.44,40188.0,73.0827,73.2128,72.8874,72.9153,40188.0
2022-01-06 15:40:00,78.44,78.49,78.23,78.27,62340.0,72.9153,72.9618,72.7201,72.7573,62340.0
2022-01-06 15:50:00,78.3,78.42,78.22,78.31,194220.0,72.7852,72.8967,72.7108,72.7945,194220.0
2022-01-07 09:30:00,77.82,78.3,77.57,78.16,33788.0,72.339,72.7852,72.1066,72.6551,33788.0
2022-01-07 09:40:00,78.37,79.01,78.19,78.27,82662.0,72.8503,73.4452,72.6829,72.7573,82662.0
2022-01-07 09:50:00,78.42,78.61,77.82,77.82,40540.0,72.8967,73.0734,72.339,72.339,40540.0
2022-01-07 10:00:00,77.97,78.15,77.65,77.67,41728.0,72.4784,72.6458,72.181,72.1996,41728.0
2022-01-07 10:10:00,77.77,77.82,76.85,77.06,24798.0,72.2925,72.339,71.4373,71.6325,24798.0
2022-01-07 10:20:00,76.99,76.99,76.35,76.39,74536.0,71.5675,71.5675,70.9725,71.0097,74536.0
2022-01-07 10:30:00,76.45,76.58,75.77,76.12,66742.0,71.0655,71.1863,70.4334,70.7587,66742.0
2022-01-07 10:40:00,76.11,76.26,75.36,75.47,57988.0,70.7494,70.8889,70.0523,70.1545,57988.0
2022-01-07 10:50:00,75.42,75.78,75.32,75.63,43992.0,70.108,70.4427,70.0151,70.3032,43992.0
2022-01-07 11:00:00,75.7,76.0,75.51,75.61,30720.0,70.3683,70.6472,70.1917,70.2847,30720.0
2022-01-07 11:10:00,75.61,75.61,75.3,75.36,42186.0,70.2847,70.2847,69.9965,70.0523,42186.0
2022-01-07 11:20:00,75.39,76.33,75.3,76.27,75628.0,70.0802,70.9539,69.9965,70.8982,75628.0
2022-01-07 11:30:00,76.27,76.41,75.97,76.22,20320.0,70.8982,71.0283,70.6193,70.8517,20320.0
2022-01-07 11:40:00,76.17,76.19,75.69,75.93,39048.0,70.8052,70.8238,70.359,70.5821,39048.0
2022-01-07 11:50:00,75.99,76.16,75.83,76.03,22822.0,70.6379,70.7959,70.4892,70.6751,22822.0
2022-01-07 12:00:00,76.02,76.07,75.78,76.04,15802.0,70.6658,70.7123,70.4427,70.6844,15802.0
2022-01-07 12:10:00,76.05,76.11,75.81,75.81,23840.0,70.6937,70.7494,70.4706,70.4706,23840.0
2022-01-07 12:20:00,75.79,75.83,75.52,75.58,34856.0,70.452,70.4892,70.201,70.2568,34856.0
2022-01-07 12:30:00,75.58,75.68,75.3,75.45,59528.0,70.2568,70.3497,69.9965,70.1359,59528.0
2022-01-07 12:40:00,75.41,75.81,75.34,75.65,30418.0,70.0987,70.4706,70.0337,70.3218,30418.0
2022-01-07 12:50:00,75.72,75.81,75.64,75.71,13556.0,70.3869,70.4706,70.3125,70.3776,13556.0
2022-01-07 13:00:00,75.71,75.71,75.41,75.52,52616.0,70.3776,70.3776,70.0987,70.201,52616.0
2022-01-07 13:10:00,75.52,75.69,75.5,75.55,25602.0,70.201,70.359,70.1824,70.2289,25602.0
2022-01-07 13:20:00,75.58,75.58,75.28,75.28,48764.0,70.2568,70.2568,69.9779,69.9779,48764.0
2022-01-07 13:30:00,75.3,75.39,75.07,75.19,36448.0,69.9965,70.0802,69.7827,69.8942,36448.0
2022-01-07 13:40:00,75.25,75.42,75.2,75.32,14872.0,69.95,70.108,69.9035,70.0151,14872.0
2022-01-07 13:50:00,75.29,75.31,75.11,75.24,33858.0,69.9872,70.0058,69.8199,69.9407,33858.0
2022-01-07 14:00:00,75.24,75.3,75.07,75.14,31138.0,69.9407,69.9965,69.7827,69.8478,31138.0
2022-01-07 14:10:00,75.11,75.22,75.09,75.1,34718.0,69.8199,69.9221,69.8013,69.8106,34718.0
2022-01-07 14:20:00,75.1,75.1,74.64,74.95,87440.0,69.8106,69.8106,69.383,69.6711,87440.0
2022-01-07 14:30:00,74.95,75.43,74.91,75.43,38618.0,69.6711,70.1173,69.634,70.1173,38618.0
2022-01-07 14:40:00,75.43,75.61,75.3,75.46,31302.0,70.1173,70.2847,69.9965,70.1452,31302.0
2022-01-07 14:50:00,75.44,75.56,75.37,75.37,33462.0,70.1266,70.2382,70.0616,70.0616,33462.0
2022-01-07 15:00:00,75.39,75.52,75.34,75.4,27912.0,70.0802,70.201,70.0337,70.0894,27912.0
2022-01-07 15:10:00,75.42,75.45,75.16,75.26,33156.0,70.108,70.1359,69.8664,69.9593,33156.0
2022-01-07 15:20:00,75.26,75.27,75.13,75.26,26672.0,69.9593,69.9686,69.8385,69.9593,26672.0
2022-01-07 15:30:00,75.31,75.56,75.2,75.52,54512.0,70.0058,70.2382,69.9035,70.201,54512.0
2022-01-07 15:40:00,75.51,75.68,75.48,75.53,71462.0,70.1917,70.3497,70.1638,70.2103,71462.0
2022-01-07 15:50:00,75.58,75.75,75.33,75.42,166004.0,70.2568,70.4148,70.0244,70.108,166004.0
2022-01-10 09:30:00,74.01,74.3,72.45,72.92,97638.0,68.7973,69.0669,67.3472,67.7841,97638.0
2022-01-10 09:40:00,73.04,73.44,72.99,73.25,142276.0,67.8957,68.2675,67.8492,68.0909,142276.0
2022-01-10 09:50:00,73.46,73.63,73.1,73.28,58330.0,68.2861,68.4441,67.9514,68.1188,58330.0
2022-01-10 10:00:00,73.22,73.39,72.61,73.39,143654.0,68.063,68.221,67.496,68.221,143654.0
2022-01-10 10:10:00,73.39,73.39,72.57,72.77,113668.0,68.221,68.221,67.4588,67.6447,113668.0
2022-01-10 10:20:00,72.78,73.29,72.73,73.2,77900.0,67.654,68.1281,67.6075,68.0444,77900.0
2022-01-10 10:30:00,73.21,73.45,72.98,73.06,79688.0,68.0537,68.2768,67.8399,67.9143,79688.0
2022-01-10 10:40:00,73.03,73.03,72.45,72.6,75958.0,67.8864,67.8864,67.3472,67.4867,75958.0
2022-01-10 10:50:00,72.6,73.03,72.55,72.86,77094.0,67.4867,67.8864,67.4402,67.7283,77094.0
2022-01-10 11:00:00,72.89,73.15,72.57,73.15,100000.0,67.7562,67.9979,67.4588,67.9979,100000.0
2022-01-10 11:10:00,73.08,73.83,73.08,73.81,55632.0,67.9328,68.63,67.9328,68.6114,55632.0
2022-01-10 11:20:00,73.7,73.95,73.44,73.88,70848.0,68.5092,68.7416,68.2675,68.6765,70848.0
2022-01-10 11:30:00,73.88,74.08,73.73,74.03,99568.0,68.6765,68.8624,68.5371,68.8159,99568.0
2022-01-10 11:40:00,74.05,74.52,73.96,74.42,88346.0,68.8345,69.2714,68.7509,69.1785,88346.0
2022-01-10 11:50:00,74.36,74.74,74.3,74.72,63288.0,69.1227,69.4759,69.0669,69.4573,63288.0
2022-01-10 12:00:00,74.73,75.03,74.64,74.84,37012.0,69.4666,69.7455,69.383,69.5689,37012.0
2022-01-10 12:10:00,74.8,75.1,74.69,74.69,51894.0,69.5317,69.8106,69.4295,69.4295,51894.0
2022-01-10 12:20:00,74.69,74.81,74.29,74.51,21648.0,69.4295,69.541,69.0576,69.2621,21648.0
2022-01-10 12:30:00,74.51,74.51,73.88,73.93,38486.0,69.2621,69.2621,68.6765,68.723,38486.0
2022-01-10 12:40:00,73.93,74.02,73.78,73.78,24862.0,68.723,68.8066,68.5835,68.5835,24862.0
2022-01-10 12:50:00,73.81,74.7,73.79,74.66,59768.0,68.6114,69.4387,68.5928,69.4016,59768.0
2022-01-10 13:00:00,74.69,74.75,74.16,74.21,39380.0,69.4295,69.4852,68.9368,68.9833,39380.0
2022-01-10 13:10:00,74.3,74.63,74.29,74.63,22796.0,69.0669,69.3737,69.0576,69.3737,22796.0
2022-01-10 13:20:00,74.61,74.8,74.48,74.72,38078.0,69.3551,69.5317,69.2342,69.4573,38078.0
2022-01-10 13:30:00,74.75,74.83,74.35,74.35,27890.0,69.4852,69.5596,69.1134,69.1134,27890.0
2022-01-10 13:40:00,74.44,74.67,74.42,74.67,35450.0,69.1971,69.4109,69.1785,69.4109,35450.0
2022-01-10 13:50:00,74.67,74.83,74.6,74.81,31518.0,69.4109,69.5596,69.3458,69.541,31518.0
2022-01-10 14:00:00,74.84,75.17,74.84,75.14,47726.0,69.5689,69.8756,69.5689,69.8478,47726.0
2022-01-10 14:10:00,75.15,75.33,75.11,75.3,23224.0,69.8571,70.0244,69.8199,69.9965,23224.0
2022-01-10 14:20:00,75.36,75.42,75.14,75.26,25128.0,70.0523,70.108,69.8478,69.9593,25128.0
2022-01-10 14:30:00,75.25,75.32,75.0,75.21,20702.0,69.95,70.0151,69.7176,69.9128,20702.0
2022-01-10 14:40:00,75.21,75.28,74.93,75.02,33478.0,69.9128,69.9779,69.6526,69.7362,33478.0
2022-01-10 14:50:00,74.95,74.95,74.75,74.8,16710.0,69.6711,69.6711,69.4852,69.5317,16710.0
2022-01-10 15:00:00,74.83,75.03,74.67,74.76,16422.0,69.5596,69.7455,69.4109,69.4945,16422.0
2022-01-10 15:10:00,74.85,74.96,74.64,74.84,27342.0,69.5782,69.6804,69.383,69.5689,27342.0
2022-01-10 15:20:00,74.82,74.92,74.65,74.8,31780.0,69.5503,69.6433,69.3923,69.5317,31780.0
2022-01-10 15:30:00,74.8,74.88,74.64,74.75,46346.0,69.5317,69.6061,69.383,69.4852,46346.0
2022-01-10 15:40:00,74.74,75.32,74.74,75.27,45412.0,69.4759,70.0151,69.4759,69.9686,45412.0
2022-01-10 15:50:00,75.33,76.02,75.32,75.96,199876.0,70.0244,70.6658,70.0151,70.61,199876.0
2022-01-11 09:30:00,75.85,75.96,75.02,75.32,29122.0,70.5078,70.61,69.7362,70.0151,29122.0
2022-01-11 09:40:00,75.02,75.25,74.51,74.87,42356.0,69.7362,69.95,69.2621,69.5968,42356.0
2022-01-11 09:50:00,74.87,75.41,74.87,75.0,21772.0,69.5968,70.0987,69.5968,69.7176,21772.0
2022-01-11 10:00:00,75.08,75.71,74.63,75.5,57048.0,69.792,70.3776,69.3737,70.1824,57048.0
2022-01-11 10:10:00,75.47,75.75,75.13,75.49,31330.0,70.1545,70.4148,69.8385,70.1731,31330.0
2022-01-11 10:20:00,75.45,75.63,75.1,75.2,24106.0,70.1359,70.3032,69.8106,69.9035,24106.0
2022-01-11 10:30:00,75.25,75.49,74.92,74.92,35270.0,69.95,70.1731,69.6433,69.6433,35270.0
2022-01-11 10:40:00,74.93,74.93,74.25,74.39,33192.0,69.6526,69.6526,69.0204,69.1506,33192.0
2022-01-11 10:50:00,74.38,74.58,74.25,74.58,25558.0,69.1413,69.3272,69.0204,69.3272,25558.0
2022-01-11 11:00:00,74.5,74.84,74.47,74.61,26324.0,69.2528,69.5689,69.2249,69.3551,26324.0
2022-01-11 11:10:00,74.66,75.28,74.65,75.21,14010.0,69.4016,69.9779,69.3923,69.9128,14010.0
2022-01-11 11:20:00,75.22,75.81,75.01,75.8,68310.0,69.9221,70.4706,69.7269,70.4613,68310.0
2022-01-11 11:30:00,75.73,76.11,75.64,76.11,15936.0,70.3962,70.7494,70.3125,70.7494,15936.0
2022-01-11 11:40:00,76.11,76.17,75.78,75.85,17502.0,70.7494,70.8052,70.4427,70.5078,17502.0
2022-01-11 11:50:00,75.89,76.1,75.89,76.03,20398.0,70.5449,70.7401,70.5449,70.6751,20398.0
2022-01-11 12:00:00,76.03,76.32,75.98,76.21,21116.0,70.6751,70.9447,70.6286,70.8424,21116.0
2022-01-11 12:10:00,76.12,76.32,76.11,76.15,16602.0,70.7587,70.9447,70.7494,70.7866,16602.0
2022-01-11 12:20:00,76.17,76.29,75.98,75.98,10872.0,70.8052,70.9168,70.6286,70.6286,10872.0
2022-01-11 12:30:00,75.99,76.36,75.98,76.28,20282.0,70.6379,70.9818,70.6286,70.9075,20282.0
2022-01-11 12:40:00,76.33,76.42,76.24,76.27,17446.0,70.9539,71.0376,70.8703,70.8982,17446.0
2022-01-11 12:50:00,76.23,76.37,76.23,76.3,11104.0,70.861,70.9911,70.861,70.9261,11104.0
2022-01-11 13:00:00,76.3,76.3,75.92,76.02,18514.0,70.9261,70.9261,70.5728,70.6658,18514.0
2022-01-11 13:10:00,76.0,76.16,76.0,76.12,11110.0,70.6472,70.7959,70.6472,70.7587,11110.0
2022-01-11 13:20:00,76.16,76.29,76.15,76.23,17774.0,70.7959,70.9168,70.7866,70.861,17774.0
2022-01-11 13:30:00,76.23,76.36,76.23,76.29,8144.0,70.861,70.9818,70.861,70.9168,8144.0
2022-01-11 13:40:00,76.29,76.39,76.23,76.26,18388.0,70.9168,71.0097,70.861,70.8889,18388.0
2022-01-11 13:50:00,76.28,76.38,76.27,76.27,11420.0,70.9075,71.0004,70.8982,70.8982,11420.0
2022-01-11 14:00:00,76.28,76.42,76.22,76.23,21894.0,70.9075,71.0376,70.8517,70.861,21894.0
2022-01-11 14:10:00,76.31,76.32,76.14,76.29,10240.0,70.9354,70.9447,70.7773,70.9168,10240.0
2022-01-11 14:20:00,76.23,76.28,76.11,76.17,13390.0,70.861,70.9075,70.7494,70.8052,13390.0
2022-01-11 14:30:00,76.17,76.22,76.0,76.22,12960.0,70.8052,70.8517,70.6472,70.8517,12960.0
2022-01-11 14:40:00,76.27,76.32,76.12,76.32,9562.0,70.8982,70.9447,70.7587,70.9447,9562.0
2022-01-11 14:50:00,76.29,76.47,76.22,76.43,22200.0,70.9168,71.0841,70.8517,71.0469,22200.0
2022-01-11 15:00:00,76.47,76.75,76.47,76.67,20890.0,71.0841,71.3444,71.0841,71.27,20890.0
2022-01-11 15:10:00,76.64,76.76,76.6,76.63,22108.0,71.2421,71.3537,71.2049,71.2328,22108.0
2022-01-11 15:20:00,76.63,76.75,76.61,76.75,15132.0,71.2328,71.3444,71.2142,71.3444,15132.0
2022-01-11 15:30:00,76.68,76.76,76.48,76.48,52700.0,71.2793,71.3537,71.0934,71.0934,52700.0
2022-01-11 15:40:00,76.47,76.64,76.38,76.54,42432.0,71.0841,71.2421,71.0004,71.1492,42432.0
2022-01-11 15:50:00,76.54,76.76,76.36,76.72,142186.0,71.1492,71.3537,70.9818,71.3165,142186.0
2022-01-12 09:30:00,77.19,78.14,76.88,77.27,35084.0,71.7534,72.6365,71.4652,71.8277,35084.0
2022-01-12 09:40:00,77.11,77.17,76.73,76.85,7850.0,71.679,71.7348,71.3258,71.4373,7850.0
2022-01-12 09:50:00,76.73,77.19,76.54,76.81,23946.0,71.3258,71.7534,71.1492,71.4001,23946.0
2022-01-12 10:00:00,76.86,76.89,75.85,76.12,30808.0,71.4466,71.4745,70.5078,70.7587,30808.0
2022-01-12 10:10:00,76.15,76.31,75.79,75.81,26118.0,70.7866,70.9354,70.452,70.4706,26118.0
2022-01-12 10:20:00,75.92,75.95,75.46,75.47,20456.0,70.5728,70.6007,70.1452,70.1545,20456.0
2022-01-12 10:30:00,75.44,75.47,74.93,75.14,20800.0,70.1266,70.1545,69.6526,69.8478,20800.0
2022-01-12 10:40:00,75.13,75.31,74.87,75.2,20558.0,69.8385,70.0058,69.5968,69.9035,20558.0
2022-01-12 10:50:00,75.14,75.2,74.73,74.85,26312.0,69.8478,69.9035,69.4666,69.5782,26312.0
2022-01-12 11:00:00,74.81,75.07,74.17,74.5,60134.0,69.541,69.7827,68.9461,69.2528,60134.0
2022-01-12 11:10:00,74.61,74.64,74.26,74.48,17670.0,69.3551,69.383,69.0297,69.2342,17670.0
2022-01-12 11:20:00,74.47,74.95,74.42,74.88,19968.0,69.2249,69.6711,69.1785,69.6061,19968.0
2022-01-12 11:30:00,74.92,75.07,74.75,74.75,12346.0,69.6433,69.7827,69.4852,69.4852,12346.0
2022-01-12 11:40:00,74.76,75.22,74.76,74.96,14464.0,69.4945,69.9221,69.4945,69.6804,14464.0
2022-01-12 11:50:00,75.04,75.17,74.96,75.0,9408.0,69.7548,69.8756,69.6804,69.7176,9408.0
2022-01-12 12:00:00,74.94,75.15,74.94,75.14,31848.0,69.6618,69.8571,69.6618,69.8478,31848.0
2022-01-12 12:10:00,75.14,75.39,75.08,75.38,10436.0,69.8478,70.0802,69.792,70.0709,10436.0
2022-01-12 12:20:00,75.28,75.34,75.19,75.25,8432.0,69.9779,70.0337,69.8942,69.95,8432.0
2022-01-12 12:30:00,75.29,75.63,75.28,75.53,13140.0,69.9872,70.3032,69.9779,70.2103,13140.0
2022-01-12 12:40:00,75.48,75.7,75.43,75.67,9332.0,70.1638,70.3683,70.1173,70.3404,9332.0
2022-01-12 12:50:00,75.69,75.82,75.64,75.71,9356.0,70.359,70.4799,70.3125,70.3776,9356.0
2022-01-12 13:00:00,75.75,75.83,75.63,75.82,8288.0,70.4148,70.4892,70.3032,70.4799,8288.0
2022-01-12 13:10:00,75.83,75.91,75.58,75.72,12668.0,70.4892,70.5635,70.2568,70.3869,12668.0
2022-01-12 13:20:00,75.62,75.63,75.38,75.38,15826.0,70.294,70.3032,70.0709,70.0709,15826.0
2022-01-12 13:30:00,75.38,75.48,75.36,75.42,5412.0,70.0709,70.1638,70.0523,70.108,5412.0
2022-01-12 13:40:00,75.47,75.56,75.47,75.47,10122.0,70.1545,70.2382,70.1545,70.1545,10122.0
2022-01-12 13:50:00,75.41,75.47,75.24,75.31,15866.0,70.0987,70.1545,69.9407,70.0058,15866.0
2022-01-12 14:00:00,75.29,75.36,75.01,75.36,42926.0,69.9872,70.0523,69.7269,70.0523,42926.0
2022-01-12 14:10:00,75.26,75.35,75.1,75.14,10472.0,69.9593,70.043,69.8106,69.8478,10472.0
2022-01-12 14:20:00,75.19,75.43,75.15,75.43,12000.0,69.8942,70.1173,69.8571,70.1173,12000.0
2022-01-12 14:30:00,75.36,75.41,75.17,75.21,24208.0,70.0523,70.0987,69.8756,69.9128,24208.0
2022-01-12 14:40:00,75.22,75.23,74.96,74.96,10064.0,69.9221,69.9314,69.6804,69.6804,10064.0
2022-01-12 14:50:00,74.96,75.1,74.92,75.05,14254.0,69.6804,69.8106,69.6433,69.7641,14254.0
2022-01-12 15:00:00,75.08,75.11,74.73,74.82,34002.0,69.792,69.8199,69.4666,69.5503,34002.0
2022-01-12 15:10:00,74.78,75.13,74.78,75.03,36108.0,69.5131,69.8385,69.5131,69.7455,36108.0
2022-01-12 15:20:00,75.06,75.19,74.96,75.19,29504.0,69.7734,69.8942,69.6804,69.8942,29504.0
2022-01-12 15:30:00,75.13,75.44,75.09,75.35,39920.0,69.8385,70.1266,69.8013,70.043,39920.0
2022-01-12 15:40:00,75.35,75.61,75.29,75.49,36038.0,70.043,70.2847,69.9872,70.1731,36038.0
2022-01-12 15:50:00,75.52,75.98,75.52,75.88,242626.0,70.201,70.6286,70.201,70.5356,242626.0
2022-01-13 09:30:00,76.6,76.6,75.64,75.94,32762.0,71.2049,71.2049,70.3125,70.5914,32762.0
2022-01-13 09:40:00,76.17,76.6,76.0,76.57,26018.0,70.8052,71.2049,70.6472,71.177,26018.0
2022-01-13 09:50:00,76.72,76.9,76.26,76.31,27436.0,71.3165,71.4838,70.8889,70.9354,27436.0
2022-01-13 10:00:00,76.25,76.52,76.23,76.33,20248.0,70.8796,71.1306,70.861,70.9539,20248.0
2022-01-13 10:10:00,76.27,76.43,75.67,75.77,96606.0,70.8982,71.0469,70.3404,70.4334,96606.0
2022-01-13 10:20:00,75.82,76.16,75.75,75.93,12922.0,70.4799,70.7959,70.4148,70.5821,12922.0
2022-01-13 10:30:00,75.86,75.89,75.58,75.71,19276.0,70.517,70.5449,70.2568,70.3776,19276.0
2022-01-13 10:40:00,75.65,75.78,75.53,75.58,21638.0,70.3218,70.4427,70.2103,70.2568,21638.0
2022-01-13 10:50:00,75.53,75.53,75.08,75.39,40600.0,70.2103,70.2103,69.792,70.0802,40600.0
2022-01-13 11:00:00,75.38,75.65,75.24,75.51,33714.0,70.0709,70.3218,69.9407,70.1917,33714.0
2022-01-13 11:10:00,75.48,75.74,75.28,75.73,35500.0,70.1638,70.4055,69.9779,70.3962,35500.0
2022-01-13 11:20:00,75.77,76.48,75.67,76.38,15488.0,70.4334,71.0934,70.3404,71.0004,15488.0
2022-01-13 11:30:00,76.52,76.7,76.4,76.66,16334.0,71.1306,71.2979,71.019,71.2607,16334.0
2022-01-13 11:40:00,76.64,76.96,76.58,76.94,31456.0,71.2421,71.5396,71.1863,71.521,31456.0
2022-01-13 11:50:00,76.85,77.07,76.74,76.85,18378.0,71.4373,71.6418,71.3351,71.4373,18378.0
2022-01-13 12:00:00,76.86,76.9,76.22,76.26,34466.0,71.4466,71.4838,70.8517,70.8889,34466.0
2022-01-13 12:10:00,76.26,76.46,75.96,75.96,30384.0,70.8889,71.0748,70.61,70.61,30384.0
2022-01-13 12:20:00,75.9,75.96,75.58,75.7,24678.0,70.5542,70.61,70.2568,70.3683,24678.0
2022-01-13 12:30:00,75.72,76.06,75.7,76.02,73510.0,70.3869,70.703,70.3683,70.6658,73510.0
2022-01-13 12:40:00,75.97,76.0,75.71,75.75,12074.0,70.6193,70.6472,70.3776,70.4148,12074.0
2022-01-13 12:50:00,75.77,75.94,75.74,75.86,34792.0,70.4334,70.5914,70.4055,70.517,34792.0
2022-01-13 13:00:00,75.82,75.95,75.73,75.83,25998.0,70.4799,70.6007,70.3962,70.4892,25998.0
2022-01-13 13:10:00,75.78,75.81,75.53,75.64,25128.0,70.4427,70.4706,70.2103,70.3125,25128.0
2022-01-13 13:20:00,75.63,75.71,75.53,75.64,17166.0,70.3032,70.3776,70.2103,70.3125,17166.0
2022-01-13 13:30:00,75.64,75.77,75.61,75.71,11150.0,70.3125,70.4334,70.2847,70.3776,11150.0
2022-01-13 13:40:00,75.73,75.95,75.62,75.91,25152.0,70.3962,70.6007,70.294,70.5635,25152.0
2022-01-13 13:50:00,75.95,75.98,75.83,75.91,34658.0,70.6007,70.6286,70.4892,70.5635,34658.0
2022-01-13 14:00:00,75.88,76.03,75.76,75.89,30006.0,70.5356,70.6751,70.4241,70.5449,30006.0
2022-01-13 14:10:00,75.87,75.89,75.55,75.58,20042.0,70.5263,70.5449,70.2289,70.2568,20042.0
2022-01-13 14:20:00,75.58,75.61,75.29,75.29,33328.0,70.2568,70.2847,69.9872,69.9872,33328.0
2022-01-13 14:30:00,75.33,75.42,75.15,75.21,19272.0,70.0244,70.108,69.8571,69.9128,19272.0
2022-01-13 14:40:00,75.21,75.34,75.16,75.28,17016.0,69.9128,70.0337,69.8664,69.9779,17016.0
2022-01-13 14:50:00,75.23,75.49,75.23,75.42,17624.0,69.9314,70.1731,69.9314,70.108,17624.0
2022-01-13 15:00:00,75.42,75.46,75.05,75.1,20286.0,70.108,70.1452,69.7641,69.8106,20286.0
2022-01-13 15:10:00,75.1,75.16,74.91,75.0,35272.0,69.8106,69.8664,69.634,69.7176,35272.0
2022-01-13 15:20:00,75.0,75.05,74.67,74.76,26114.0,69.7176,69.7641,69.4109,69.4945,26114.0
2022-01-13 15:30:00,74.83,74.92,74.42,74.53,44102.0,69.5596,69.6433,69.1785,69.2807,44102.0
2022-01-13 15:40:00,74.55,74.71,74.47,74.55,63308.0,69.2993,69.448,69.2249,69.2993,63308.0
2022-01-13 15:50:00,74.53,74.54,74.26,74.39,237454.0,69.2807,69.29,69.0297,69.1506,237454.0
2022-01-14 09:30:00,73.63,73.63,72.75,73.39,52266.0,68.4441,68.4441,67.6261,68.221,52266.0
2022-01-14 09:40:00,73.39,73.83,72.8,72.8,30970.0,68.221,68.63,67.6726,67.6726,30970.0
2022-01-14 09:50:00,72.82,73.61,72.65,73.57,32224.0,67.6912,68.4255,67.5331,68.3883,32224.0
2022-01-14 10:00:00,73.4,73.63,72.91,73.53,57266.0,68.2303,68.4441,67.7748,68.3512,57266.0
2022-01-14 10:10:00,73.53,74.25,73.36,74.13,20284.0,68.3512,69.0204,68.1931,68.9089,20284.0
2022-01-14 10:20:00,74.17,74.17,73.36,73.58,44880.0,68.9461,68.9461,68.1931,68.3976,44880.0
2022-01-14 10:30:00,73.52,73.64,73.26,73.28,13308.0,68.3419,68.4534,68.1002,68.1188,13308.0
2022-01-14 10:40:00,73.27,73.48,73.12,73.25,31374.0,68.1095,68.3047,67.97,68.0909,31374.0
2022-01-14 10:50:00,73.17,73.29,73.01,73.08,28582.0,68.0165,68.1281,67.8678,67.9328,28582.0
2022-01-14 11:00:00,73.11,73.51,72.57,72.79,32362.0,67.9607,68.3326,67.4588,67.6633,32362.0
2022-01-14 11:10:00,72.73,72.9,72.33,72.75,49488.0,67.6075,67.7655,67.2357,67.6261,49488.0
2022-01-14 11:20:00,72.75,73.08,72.7,72.95,45528.0,67.6261,67.9328,67.5796,67.812,45528.0
2022-01-14 11:30:00,72.82,73.23,72.78,73.04,42654.0,67.6912,68.0723,67.654,67.8957,42654.0
2022-01-14 11:40:00,73.04,73.49,73.04,73.23,23722.0,67.8957,68.314,67.8957,68.0723,23722.0
2022-01-14 11:50:00,73.23,73.24,72.86,72.91,16726.0,68.0723,68.0816,67.7283,67.7748,16726.0
2022-01-14 12:00:00,72.9,72.98,72.76,72.76,15774.0,67.7655,67.8399,67.6354,67.6354,15774.0
2022-01-14 12:10:00,72.76,73.03,72.73,73.0,24334.0,67.6354,67.8864,67.6075,67.8585,24334.0
2022-01-14 12:20:00,73.01,73.08,72.78,72.94,30484.0,67.8678,67.9328,67.654,67.8027,30484.0
2022-01-14 12:30:00,72.97,73.03,72.51,72.56,22922.0,67.8306,67.8864,67.403,67.4495,22922.0
2022-01-14 12:40:00,72.58,72.6,72.14,72.21,32518.0,67.4681,67.4867,67.0591,67.1241,32518.0
2022-01-14 12:50:00,72.2,72.46,72.19,72.46,44942.0,67.1148,67.3565,67.1055,67.3565,44942.0
2022-01-14 13:00:00,72.45,72.54,72.32,72.33,34294.0,67.3472,67.4309,67.2264,67.2357,34294.0
2022-01-14 13:10:00,72.36,72.72,72.3,72.6,36618.0,67.2636,67.5982,67.2078,67.4867,36618.0
2022-01-14 13:20:00,72.61,72.61,72.16,72.24,24880.0,67.496,67.496,67.0776,67.152,24880.0
2022-01-14 13:30:00,72.25,72.33,72.01,72.29,16694.0,67.1613,67.2357,66.9382,67.1985,16694.0
2022-01-14 13:40:00,72.32,72.73,72.29,72.66,10410.0,67.2264,67.6075,67.1985,67.5424,10410.0
2022-01-14 13:50:00,72.66,73.02,72.64,72.91,15578.0,67.5424,67.8771,67.5238,67.7748,15578.0
2022-01-14 14:00:00,72.82,73.0,72.59,72.81,21172.0,67.6912,67.8585,67.4774,67.6819,21172.0
2022-01-14 14:10:00,72.78,72.97,72.62,72.89,15610.0,67.654,67.8306,67.5052,67.7562,15610.0
2022-01-14 14:20:00,72.89,72.98,72.53,72.53,11556.0,67.7562,67.8399,67.4216,67.4216,11556.0
2022-01-14 14:30:00,72.58,72.99,72.58,72.99,22226.0,67.4681,67.8492,67.4681,67.8492,22226.0
2022-01-14 14:40:00,72.99,73.03,72.79,72.86,20140.0,67.8492,67.8864,67.6633,67.7283,20140.0
2022-01-14 14:50:00,72.87,73.02,72.85,73.0,21412.0,67.7376,67.8771,67.719,67.8585,21412.0
2022-01-14 15:00:00,73.03,73.13,72.89,72.95,29876.0,67.8864,67.9793,67.7562,67.812,29876.0
2022-01-14 15:10:00,72.92,73.3,72.9,73.3,15380.0,67.7841,68.1374,67.7655,68.1374,15380.0
2022-01-14 15:20:00,73.3,73.61,73.3,73.47,28456.0,68.1374,68.4255,68.1374,68.2954,28456.0
2022-01-14 15:30:00,73.49,73.71,73.29,73.48,52276.0,68.314,68.5185,68.1281,68.3047,52276.0
2022-01-14 15:40:00,73.5,73.63,73.38,73.45,41608.0,68.3233,68.4441,68.2117,68.2768,41608.0
2022-01-14 15:50:00,73.47,73.66,73.46,73.52,126482.0,68.2954,68.472,68.2861,68.3419,126482.0
2022-01-18 09:30:00,72.3,72.3,70.83,71.58,108690.0,67.2078,67.2078,65.8413,66.5385,108690.0
2022-01-18 09:40:00,71.67,72.88,71.58,72.5,124478.0,66.6222,67.7469,66.5385,67.3937,124478.0
2022-01-18 09:50:00,72.45,73.4,72.37,73.17,43228.0,67.3472,68.2303,67.2729,68.0165,43228.0
2022-01-18 10:00:00,73.22,73.38,72.79,73.16,33468.0,68.063,68.2117,67.6633,68.0072,33468.0
2022-01-18 10:10:00,73.2,73.72,73.11,73.33,52420.0,68.0444,68.5278,67.9607,68.1652,52420.0
2022-01-18 10:20:00,73.32,73.39,72.87,72.98,23760.0,68.1559,68.221,67.7376,67.8399,23760.0
2022-01-18 10:30:00,72.94,73.13,72.78,72.86,26914.0,67.8027,67.9793,67.654,67.7283,26914.0
2022-01-18 10:40:00,72.88,73.5,72.86,73.36,29304.0,67.7469,68.3233,67.7283,68.1931,29304.0
2022-01-18 10:50:00,73.31,73.35,73.07,73.32,26334.0,68.1466,68.1838,67.9236,68.1559,26334.0
2022-01-18 11:00:00,73.28,73.49,73.2,73.27,20318.0,68.1188,68.314,68.0444,68.1095,20318.0
2022-01-18 11:10:00,73.28,73.36,73.16,73.26,21942.0,68.1188,68.1931,68.0072,68.1002,21942.0
2022-01-18 11:20:00,73.28,73.48,72.91,72.94,30770.0,68.1188,68.3047,67.7748,67.8027,30770.0
2022-01-18 11:30:00,72.85,73.34,72.83,73.27,12604.0,67.719,68.1745,67.7005,68.1095,12604.0
2022-01-18 11:40:00,73.27,73.7,73.24,73.67,33540.0,68.1095,68.5092,68.0816,68.4813,33540.0
2022-01-18 11:50:00,73.67,74.17,73.67,73.83,59804.0,68.4813,68.9461,68.4813,68.63,59804.0
2022-01-18 12:00:00,73.81,73.89,73.28,73.5,75406.0,68.6114,68.6858,68.1188,68.3233,75406.0
2022-01-18 12:10:00,73.53,73.96,73.34,73.76,48426.0,68.3512,68.7509,68.1745,68.565,48426.0
2022-01-18 12:20:00,73.73,73.81,73.41,73.57,21270.0,68.5371,68.6114,68.2396,68.3883,21270.0
2022-01-18 12:30:00,73.49,73.58,73.38,73.5,31960.0,68.314,68.3976,68.2117,68.3233,31960.0
2022-01-18 12:40:00,73.57,73.64,73.36,73.42,16108.0,68.3883,68.4534,68.1931,68.2489,16108.0
2022-01-18 12:50:00,73.35,73.56,73.35,73.42,18068.0,68.1838,68.379,68.1838,68.2489,18068.0
2022-01-18 13:00:00,73.42,73.42,73.27,73.34,20054.0,68.2489,68.2489,68.1095,68.1745,20054.0
2022-01-18 13:10:00,73.34,73.45,73.24,73.38,19242.0,68.1745,68.2768,68.0816,68.2117,19242.0
2022-01-18 13:20:00,73.36,73.36,73.03,73.17,141790.0,68.1931,68.1931,67.8864,68.0165,141790.0
2022-01-18 13:30:00,73.12,73.46,72.99,73.45,19536.0,67.97,68.2861,67.8492,68.2768,19536.0
2022-01-18 13:40:00,73.5,73.66,73.41,73.41,10298.0,68.3233,68.472,68.2396,68.2396,10298.0
2022-01-18 13:50:00,73.42,73.77,73.42,73.61,16620.0,68.2489,68.5743,68.2489,68.4255,16620.0
2022-01-18 14:00:00,73.58,73.85,73.56,73.82,39484.0,68.3976,68.6486,68.379,68.6207,39484.0
2022-01-18 14:10:00,73.85,73.98,73.75,73.83,16086.0,68.6486,68.7695,68.5557,68.63,16086.0
2022-01-18 14:20:00,73.92,73.92,73.54,73.64,20660.0,68.7137,68.7137,68.3605,68.4534,20660.0
2022-01-18 14:30:00,73.64,73.87,73.64,73.81,25176.0,68.4534,68.6672,68.4534,68.6114,25176.0
2022-01-18 14:40:00,73.81,73.94,73.75,73.94,17932.0,68.6114,68.7323,68.5557,68.7323,17932.0
2022-01-18 14:50:00,73.92,74.15,73.87,73.94,44460.0,68.7137,68.9275,68.6672,68.7323,44460.0
2022-01-18 15:00:00,73.92,74.17,73.76,73.83,64338.0,68.7137,68.9461,68.565,68.63,64338.0
2022-01-18 15:10:00,73.8,73.81,73.38,73.61,23750.0,68.6021,68.6114,68.2117,68.4255,23750.0
2022-01-18 15:20:00,73.61,73.75,73.5,73.72,28706.0,68.4255,68.5557,68.3233,68.5278,28706.0
2022-01-18 15:30:00,73.68,73.75,73.59,73.67,56010.0,68.4906,68.5557,68.4069,68.4813,56010.0
2022-01-18 15:40:00,73.7,73.7,73.33,73.56,67916.0,68.5092,68.5092,68.1652,68.379,67916.0
2022-01-18 15:50:00,73.54,73.72,73.32,73.41,228816.0,68.3605,68.5278,68.1559,68.2396,228816.0
2022-01-19 09:30:00,73.47,75.34,73.44,75.23,77622.0,68.2954,70.0337,68.2675,69.9314,77622.0
2022-01-19 09:40:00,75.23,75.23,74.39,74.78,42622.0,69.9314,69.9314,69.1506,69.5131,42622.0
2022-01-19 09:50:00,74.72,75.64,74.59,75.55,29956.0,69.4573,70.3125,69.3365,70.2289,29956.0
2022-01-19 10:00:00,75.63,75.64,75.07,75.2,41546.0,70.3032,70.3125,69.7827,69.9035,41546.0
2022-01-19 10:10:00,75.22,75.48,74.91,75.05,33588.0,69.9221,70.1638,69.634,69.7641,33588.0
2022-01-19 10:20:00,75.06,75.13,74.17,74.2,33518.0,69.7734,69.8385,68.9461,68.974,33518.0
2022-01-19 10:30:00,74.27,74.38,73.78,73.79,31782.0,69.039,69.1413,68.5835,68.5928,31782.0
2022-01-19 10:40:00,73.81,74.21,73.69,73.75,61900.0,68.6114,68.9833,68.4999,68.5557,61900.0
2022-01-19 10:50:00,73.74,74.41,73.74,74.35,40236.0,68.5464,69.1692,68.5464,69.1134,40236.0
2022-01-19 11:00:00,74.36,74.48,74.18,74.39,31054.0,69.1227,69.2342,68.9554,69.1506,31054.0
2022-01-19 11:10:00,74.33,74.33,73.67,73.76,32106.0,69.0948,69.0948,68.4813,68.565,32106.0
2022-01-19 11:20:00,73.87,74.33,73.62,74.31,36338.0,68.6672,69.0948,68.4348,69.0762,36338.0
2022-01-19 11:30:00,74.32,74.54,74.02,74.24,34644.0,69.0855,69.29,68.8066,69.0111,34644.0
2022-01-19 11:40:00,74.21,74.64,74.13,74.5,29776.0,68.9833,69.383,68.9089,69.2528,29776.0
2022-01-19 11:50:00,74.48,74.92,74.46,74.81,41998.0,69.2342,69.6433,69.2157,69.541,41998.0
2022-01-19 12:00:00,74.86,75.04,74.77,75.0,26310.0,69.5875,69.7548,69.5038,69.7176,26310.0
2022-01-19 12:10:00,75.0,75.27,74.98,75.2,28100.0,69.7176,69.9686,69.699,69.9035,28100.0
2022-01-19 12:20:00,75.24,75.24,74.98,75.02,33342.0,69.9407,69.9407,69.699,69.7362,33342.0
2022-01-19 12:30:00,75.01,75.13,74.94,75.06,25048.0,69.7269,69.8385,69.6618,69.7734,25048.0
2022-01-19 12:40:00,75.06,75.16,74.85,75.07,23698.0,69.7734,69.8664,69.5782,69.7827,23698.0
2022-01-19 12:50:00,75.1,75.17,74.69,74.79,31682.0,69.8106,69.8756,69.4295,69.5224,31682.0
2022-01-19 13:00:00,74.76,74.76,74.47,74.56,17290.0,69.4945,69.4945,69.2249,69.3086,17290.0
2022-01-19 13:10:00,74.57,74.64,74.46,74.48,37900.0,69.3179,69.383,69.2157,69.2342,37900.0
2022-01-19 13:20:00,74.42,74.44,74.14,74.14,17820.0,69.1785,69.1971,68.9182,68.9182,17820.0
2022-01-19 13:30:00,74.14,74.36,74.14,74.27,16298.0,68.9182,69.1227,68.9182,69.039,16298.0
2022-01-19 13:40:00,74.3,74.42,74.19,74.33,13098.0,69.0669,69.1785,68.9647,69.0948,13098.0
2022-01-19 13:50:00,74.29,74.67,74.23,74.39,21778.0,69.0576,69.4109,69.0019,69.1506,21778.0
2022-01-19 14:00:00,74.33,74.44,74.11,74.2,13018.0,69.0948,69.1971,68.8903,68.974,13018.0
2022-01-19 14:10:00,74.17,74.24,74.03,74.12,15942.0,68.9461,69.0111,68.8159,68.8996,15942.0
2022-01-19 14:20:00,74.08,74.11,73.87,73.96,21752.0,68.8624,68.8903,68.6672,68.7509,21752.0
2022-01-19 14:30:00,73.94,74.22,73.86,74.12,28698.0,68.7323,68.9926,68.6579,68.8996,28698.0
2022-01-19 14:40:00,74.15,74.54,74.15,74.26,41418.0,68.9275,69.29,68.9275,69.0297,41418.0
2022-01-19 14:50:00,74.25,74.53,74.24,74.39,39788.0,69.0204,69.2807,69.0111,69.1506,39788.0
2022-01-19 15:00:00,74.4,74.58,74.32,74.49,24128.0,69.1599,69.3272,69.0855,69.2435,24128.0
2022-01-19 15:10:00,74.49,74.64,74.44,74.5,29884.0,69.2435,69.383,69.1971,69.2528,29884.0
2022-01-19 15:20:00,74.54,74.74,74.26,74.3,40892.0,69.29,69.4759,69.0297,69.0669,40892.0
2022-01-19 15:30:00,74.26,74.38,73.99,74.0,63642.0,69.0297,69.1413,68.7788,68.7881,63642.0
2022-01-19 15:40:00,74.02,74.11,74.02,74.04,87842.0,68.8066,68.8903,68.8066,68.8252,87842.0
2022-01-19 15:50:00,74.04,74.05,73.88,73.96,247364.0,68.8252,68.8345,68.6765,68.7509,247364.0
2022-01-20 09:30:00,73.94,75.33,73.83,75.07,89586.0,69.0745,70.3731,68.9718,70.1302,89586.0
2022-01-20 09:40:00,75.14,75.17,73.84,73.99,327544.0,70.1956,70.2236,68.9811,69.1213,327544.0
2022-01-20 09:50:00,74.13,74.5,73.87,74.05,59732.0,69.252,69.5977,69.0091,69.1773,59732.0
2022-01-20 10:00:00,73.99,74.5,73.86,74.36,74214.0,69.1213,69.5977,68.9998,69.4669,74214.0
2022-01-20 10:10:00,74.42,74.44,73.67,73.96,58768.0,69.523,69.5416,68.8223,69.0932,58768.0
2022-01-20 10:20:00,73.97,73.99,73.6,73.71,27760.0,69.1026,69.1213,68.7569,68.8597,27760.0
2022-01-20 10:30:00,73.71,74.36,73.7,74.33,210714.0,68.8597,69.4669,68.8503,69.4389,210714.0
2022-01-20 10:40:00,74.27,74.58,74.05,74.58,34536.0,69.3828,69.6724,69.1773,69.6724,34536.0
2022-01-20 10:50:00,74.64,74.64,74.39,74.48,52146.0,69.7285,69.7285,69.4949,69.579,52146.0
2022-01-20 11:00:00,74.52,74.64,74.41,74.58,9270.0,69.6164,69.7285,69.5136,69.6724,9270.0
2022-01-20 11:10:00,74.55,74.72,74.48,74.53,32934.0,69.6444,69.8032,69.579,69.6257,32934.0
2022-01-20 11:20:00,74.45,74.69,74.39,74.69,20472.0,69.551,69.7752,69.4949,69.7752,20472.0
2022-01-20 11:30:00,74.59,74.7,74.48,74.57,15534.0,69.6818,69.7845,69.579,69.6631,15534.0
2022-01-20 11:40:00,74.61,74.67,74.28,74.5,12730.0,69.7005,69.7565,69.3922,69.5977,12730.0
2022-01-20 11:50:00,74.53,74.66,74.39,74.66,39418.0,69.6257,69.7472,69.4949,69.7472,39418.0
2022-01-20 12:00:00,74.66,74.67,74.34,74.43,14066.0,69.7472,69.7565,69.4482,69.5323,14066.0
2022-01-20 12:10:00,74.36,74.55,74.29,74.35,11762.0,69.4669,69.6444,69.4015,69.4576,11762.0
2022-01-20 12:20:00,74.3,74.67,74.28,74.67,22582.0,69.4109,69.7565,69.3922,69.7565,22582.0
2022-01-20 12:30:00,74.7,74.94,74.58,74.64,16288.0,69.7845,70.0087,69.6724,69.7285,16288.0
2022-01-20 12:40:00,74.71,74.78,74.24,74.33,20124.0,69.7939,69.8593,69.3548,69.4389,20124.0
2022-01-20 12:50:00,74.29,74.31,74.01,74.15,22784.0,69.4015,69.4202,69.1399,69.2707,22784.0
2022-01-20 13:00:00,74.13,74.13,73.54,73.55,51848.0,69.252,69.252,68.7009,68.7102,51848.0
2022-01-20 13:10:00,73.59,73.98,73.58,73.73,114930.0,68.7476,69.1119,68.7382,68.8784,114930.0
2022-01-20 13:20:00,73.8,73.97,73.68,73.68,15836.0,68.9438,69.1026,68.8316,68.8316,15836.0
2022-01-20 13:30:00,73.71,73.83,73.67,73.81,30044.0,68.8597,68.9718,68.8223,68.9531,30044.0
2022-01-20 13:40:00,73.76,73.76,73.33,73.38,40488.0,68.9064,68.9064,68.5047,68.5514,40488.0
2022-01-20 13:50:00,73.38,73.43,73.2,73.25,32186.0,68.5514,68.5981,68.3832,68.4299,32186.0
2022-01-20 14:00:00,73.21,73.83,73.21,73.74,28958.0,68.3926,68.9718,68.3926,68.8877,28958.0
2022-01-20 14:10:00,73.74,73.79,73.14,73.45,28410.0,68.8877,68.9344,68.3272,68.6168,28410.0
2022-01-20 14:20:00,73.36,73.57,73.28,73.47,16536.0,68.5327,68.7289,68.458,68.6355,16536.0
2022-01-20 14:30:00,73.4,73.46,73.19,73.38,58132.0,68.5701,68.6261,68.3739,68.5514,58132.0
2022-01-20 14:40:00,73.38,73.38,73.11,73.27,16694.0,68.5514,68.5514,68.2992,68.4486,16694.0
2022-01-20 14:50:00,73.25,73.31,73.03,73.2,41278.0,68.4299,68.486,68.2244,68.3832,41278.0
2022-01-20 15:00:00,73.23,73.29,72.7,72.71,25930.0,68.4113,68.4673,67.9161,67.9255,25930.0
2022-01-20 15:10:00,72.74,72.86,72.38,72.55,41670.0,67.9535,68.0656,67.6172,67.776,41670.0
2022-01-20 15:20:00,72.61,72.62,71.89,72.01,64544.0,67.8321,67.8414,67.1594,67.2715,64544.0
2022-01-20 15:30:00,72.0,72.0,71.35,71.61,105584.0,67.2622,67.2622,66.655,66.8979,105584.0
2022-01-20 15:40:00,71.66,71.69,71.4,71.45,74804.0,66.9446,66.9726,66.7017,66.7484,74804.0
2022-01-20 15:50:00,71.45,71.49,70.96,71.29,181366.0,66.7484,66.7858,66.2906,66.5989,181366.0
2022-01-21 09:30:00,70.86,71.1,70.26,70.8,85664.0,66.1972,66.4214,65.6367,66.1412,85664.0
2022-01-21 09:40:00,70.64,71.56,70.54,71.0,84570.0,65.9917,66.8512,65.8983,66.328,84570.0
2022-01-21 09:50:00,70.99,71.02,70.11,70.3,40800.0,66.3187,66.3467,65.4966,65.6741,40800.0
2022-01-21 10:00:00,70.39,70.78,70.05,70.45,56610.0,65.7581,66.1225,65.4405,65.8142,56610.0
2022-01-21 10:10:00,70.42,70.6,69.82,70.25,25282.0,65.7862,65.9543,65.2256,65.6274,25282.0
2022-01-21 10:20:00,70.19,71.55,70.05,71.33,63934.0,65.5713,66.8418,65.4405,66.6363,63934.0
2022-01-21 10:30:00,71.34,73.03,71.26,72.65,78736.0,66.6456,68.2244,66.5709,67.8694,78736.0
2022-01-21 10:40:00,72.61,72.92,72.33,72.81,52408.0,67.8321,68.1217,67.5705,68.0189,52408.0
2022-01-21 10:50:00,72.72,72.99,72.33,72.64,44046.0,67.9348,68.1871,67.5705,67.8601,44046.0
2022-01-21 11:00:00,72.63,73.14,72.35,72.94,31750.0,67.8507,68.3272,67.5892,68.1403,31750.0
2022-01-21 11:10:00,73.09,73.25,72.76,73.11,36996.0,68.2805,68.4299,67.9722,68.2992,36996.0
2022-01-21 11:20:00,73.13,73.73,73.13,73.46,40722.0,68.3178,68.8784,68.3178,68.6261,40722.0
2022-01-21 11:30:00,73.4,73.41,72.57,72.58,24924.0,68.5701,68.5794,67.7947,67.804,24924.0
2022-01-21 11:40:00,72.56,72.8,72.23,72.31,18172.0,67.7853,68.0096,67.4771,67.5518,18172.0
2022-01-21 11:50:00,72.29,72.73,72.26,72.73,21408.0,67.5331,67.9442,67.5051,67.9442,21408.0
2022-01-21 12:00:00,72.69,72.88,72.54,72.64,38568.0,67.9068,68.0843,67.7667,67.8601,38568.0
2022-01-21 12:10:00,72.6,72.67,72.05,72.06,19298.0,67.8227,67.8881,67.3089,67.3183,19298.0
2022-01-21 12:20:00,72.03,72.67,71.95,72.34,25952.0,67.2902,67.8881,67.2155,67.5798,25952.0
2022-01-21 12:30:00,72.3,72.95,72.3,72.67,24882.0,67.5425,68.1497,67.5425,67.8881,24882.0
2022-01-21 12:40:00,72.63,72.83,72.36,72.41,27092.0,67.8507,68.0376,67.5985,67.6452,27092.0
2022-01-21 12:50:00,72.39,72.61,72.31,72.5,11910.0,67.6265,67.8321,67.5518,67.7293,11910.0
2022-01-21 13:00:00,72.51,72.75,72.4,72.67,14348.0,67.7386,67.9628,67.6359,67.8881,14348.0
2022-01-21 13:10:00,72.67,72.8,72.4,72.46,17442.0,67.8881,68.0096,67.6359,67.6919,17442.0
2022-01-21 13:20:00,72.44,72.49,72.24,72.35,15488.0,67.6732,67.72,67.4864,67.5892,15488.0
2022-01-21 13:30:00,72.37,72.8,72.36,72.6,24614.0,67.6079,68.0096,67.5985,67.8227,24614.0
2022-01-21 13:40:00,72.61,72.75,72.32,72.52,20488.0,67.8321,67.9628,67.5611,67.748,20488.0
2022-01-21 13:50:00,72.57,72.74,72.33,72.38,19722.0,67.7947,67.9535,67.5705,67.6172,19722.0
2022-01-21 14:00:00,72.39,72.67,72.35,72.36,19686.0,67.6265,67.8881,67.5892,67.5985,19686.0
2022-01-21 14:10:00,72.42,72.51,72.28,72.3,13642.0,67.6546,67.7386,67.5238,67.5425,13642.0
2022-01-21 14:20:00,72.23,72.39,72.08,72.08,15566.0,67.4771,67.6265,67.3369,67.3369,15566.0
2022-01-21 14:30:00,72.13,72.13,71.63,72.08,43648.0,67.3836,67.3836,66.9165,67.3369,43648.0
2022-01-21 14:40:00,71.98,72.17,71.83,72.03,25814.0,67.2435,67.421,67.1034,67.2902,25814.0
2022-01-21 14:50:00,72.13,72.13,71.64,71.67,15088.0,67.3836,67.3836,66.9259,66.9539,15088.0
2022-01-21 15:00:00,71.74,71.79,71.31,71.42,23106.0,67.0193,67.066,66.6176,66.7204,23106.0
2022-01-21 15:10:00,71.39,71.79,71.22,71.61,37736.0,66.6923,67.066,66.5335,66.8979,37736.0
2022-01-21 15:20:00,71.55,71.64,71.0,71.24,151630.0,66.8418,66.9259,66.328,66.5522,151630.0
2022-01-21 15:30:00,71.23,71.7,71.2,71.67,41274.0,66.5429,66.9819,66.5148,66.9539,41274.0
2022-01-21 15:40:00,71.67,72.07,71.58,71.77,86020.0,66.9539,67.3276,66.8698,67.0473,86020.0
2022-01-21 15:50:00,71.75,71.75,71.13,71.18,187980.0,67.0286,67.0286,66.4494,66.4962,187980.0
2022-01-24 09:30:00,70.38,70.89,70.05,70.83,75492.0,65.7488,66.2252,65.4405,66.1692,75492.0
2022-01-24 09:40:00,70.75,71.64,70.22,70.32,95258.0,66.0945,66.9259,65.5993,65.6927,95258.0
2022-01-24 09:50:00,70.4,71.17,69.89,70.6,126636.0,65.7675,66.4868,65.291,65.9543,126636.0
2022-01-24 10:00:00,70.67,70.95,70.07,70.43,127680.0,66.0197,66.2813,65.4592,65.7955,127680.0
2022-01-24 10:10:00,70.43,70.9,70.05,70.52,157784.0,65.7955,66.2346,65.4405,65.8796,157784.0
2022-01-24 10:20:00,70.58,72.41,70.58,72.19,54804.0,65.9356,67.6452,65.9356,67.4397,54804.0
2022-01-24 10:30:00,72.32,73.27,72.31,73.03,105312.0,67.5611,68.4486,67.5518,68.2244,105312.0
2022-01-24 10:40:00,73.03,73.23,72.53,72.72,48276.0,68.2244,68.4113,67.7573,67.9348,48276.0
2022-01-24 10:50:00,72.82,73.92,72.5,73.22,127432.0,68.0282,69.0559,67.7293,68.4019,127432.0
2022-01-24 11:00:00,73.21,73.83,73.13,73.79,70684.0,68.3926,68.9718,68.3178,68.9344,70684.0
2022-01-24 11:10:00,73.71,73.93,72.97,73.11,88032.0,68.8597,69.0652,68.1684,68.2992,88032.0
2022-01-24 11:20:00,73.16,73.45,72.71,73.36,108320.0,68.3459,68.6168,67.9255,68.5327,108320.0
2022-01-24 11:30:00,73.39,73.95,73.2,73.2,61462.0,68.5607,69.0839,68.3832,68.3832,61462.0
2022-01-24 11:40:00,73.2,73.3,72.84,72.97,47044.0,68.3832,68.4767,68.0469,68.1684,47044.0
2022-01-24 11:50:00,72.92,73.78,72.92,73.54,25396.0,68.1217,68.9251,68.1217,68.7009,25396.0
2022-01-24 12:00:00,73.5,73.63,72.93,72.93,52680.0,68.6635,68.7849,68.131,68.131,52680.0
2022-01-24 12:10:00,73.0,73.04,72.6,72.78,58970.0,68.1964,68.2338,67.8227,67.9909,58970.0
2022-01-24 12:20:00,72.7,73.03,72.46,72.83,43888.0,67.9161,68.2244,67.6919,68.0376,43888.0
2022-01-24 12:30:00,72.92,73.5,72.81,73.5,47052.0,68.1217,68.6635,68.0189,68.6635,47052.0
2022-01-24 12:40:00,73.52,73.73,73.18,73.61,82772.0,68.6822,68.8784,68.3646,68.7663,82772.0
2022-01-24 12:50:00,73.58,74.27,73.47,74.17,36272.0,68.7382,69.3828,68.6355,69.2894,36272.0
2022-01-24 13:00:00,74.28,75.0,74.1,74.89,26058.0,69.3922,70.0648,69.224,69.962,26058.0
2022-01-24 13:10:00,74.96,76.1,74.96,75.77,61388.0,70.0274,71.0924,70.0274,70.7841,61388.0
2022-01-24 13:20:00,75.96,76.07,75.17,75.17,60810.0,70.9616,71.0644,70.2236,70.2236,60810.0
2022-01-24 13:30:00,75.17,75.95,75.08,75.9,73266.0,70.2236,70.9523,70.1395,70.9056,73266.0
2022-01-24 13:40:00,75.83,76.33,75.45,76.25,83648.0,70.8402,71.3073,70.4852,71.2325,83648.0
2022-01-24 13:50:00,76.33,76.47,76.05,76.41,71736.0,71.3073,71.4381,71.0457,71.382,71736.0
2022-01-24 14:00:00,76.42,77.33,76.41,77.24,64824.0,71.3914,72.2415,71.382,72.1574,64824.0
2022-01-24 14:10:00,77.25,77.33,76.46,76.7,110546.0,72.1667,72.2415,71.4287,71.6529,110546.0
2022-01-24 14:20:00,76.7,76.92,76.24,76.24,86150.0,71.6529,71.8584,71.2232,71.2232,86150.0
2022-01-24 14:30:00,76.22,76.5,75.73,75.94,69146.0,71.2045,71.4661,70.7468,70.9429,69146.0
2022-01-24 14:40:00,75.96,76.49,75.87,76.45,68770.0,70.9616,71.4567,70.8775,71.4194,68770.0
2022-01-24 14:50:00,76.45,76.75,76.24,76.7,52838.0,71.4194,71.6996,71.2232,71.6529,52838.0
2022-01-24 15:00:00,76.64,76.8,76.35,76.63,63766.0,71.5969,71.7463,71.326,71.5875,63766.0
2022-01-24 15:10:00,76.56,77.35,76.56,76.89,144464.0,71.5221,72.2602,71.5221,71.8304,144464.0
2022-01-24 15:20:00,76.92,77.55,76.86,77.13,89286.0,71.8584,72.447,71.8024,72.0546,89286.0
2022-01-24 15:30:00,77.12,77.67,76.86,77.66,82346.0,72.0453,72.5591,71.8024,72.5498,82346.0
2022-01-24 15:40:00,77.7,77.77,77.04,77.59,161720.0,72.5871,72.6525,71.9706,72.4844,161720.0
2022-01-24 15:50:00,77.56,77.71,77.39,77.47,255928.0,72.4563,72.5965,72.2975,72.3723,255928.0
2022-01-25 09:30:00,76.11,76.79,75.6,76.53,86944.0,71.1017,71.737,70.6253,71.4941,86944.0
2022-01-25 09:40:00,76.51,76.79,75.33,75.74,60478.0,71.4754,71.737,70.3731,70.7561,60478.0
2022-01-25 09:50:00,75.73,76.37,75.15,76.04,66796.0,70.7468,71.3446,70.2049,71.0364,66796.0
2022-01-25 10:00:00,76.2,76.49,75.71,76.13,90236.0,71.1858,71.4567,70.7281,71.1204,90236.0
2022-01-25 10:10:00,76.13,76.83,75.92,76.53,71872.0,71.1204,71.7744,70.9243,71.4941,71872.0
2022-01-25 10:20:00,76.44,77.75,76.19,77.74,70568.0,71.41,72.6338,71.1765,72.6245,70568.0
2022-01-25 10:30:00,77.76,77.86,77.16,77.17,58624.0,72.6432,72.7366,72.0827,72.092,58624.0
2022-01-25 10:40:00,77.29,77.88,76.92,77.86,47528.0,72.2041,72.7553,71.8584,72.7366,47528.0
2022-01-25 10:50:00,77.78,78.1,76.92,77.06,48634.0,72.6619,72.9608,71.8584,71.9892,48634.0
2022-01-25 11:00:00,76.98,77.54,76.85,77.5,36298.0,71.9145,72.4377,71.7931,72.4003,36298.0
2022-01-25 11:10:00,77.5,77.78,76.94,77.78,22102.0,72.4003,72.6619,71.8771,72.6619,22102.0
2022-01-25 11:20:00,77.94,78.09,77.76,77.93,34620.0,72.8113,72.9515,72.6432,72.802,34620.0
2022-01-25 11:30:00,77.86,77.86,77.23,77.7,38596.0,72.7366,72.7366,72.148,72.5871,38596.0
2022-01-25 11:40:00,77.58,78.2,77.46,78.14,36704.0,72.475,73.0542,72.3629,72.9982,36704.0
2022-01-25 11:50:00,78.14,78.49,77.78,77.88,24356.0,72.9982,73.3251,72.6619,72.7553,24356.0
2022-01-25 12:00:00,77.79,78.05,77.59,77.88,33870.0,72.6712,72.9141,72.4844,72.7553,33870.0
2022-01-25 12:10:00,77.81,78.07,77.66,77.94,52102.0,72.6899,72.9328,72.5498,72.8113,52102.0
2022-01-25 12:20:00,77.89,78.76,77.89,78.45,82180.0,72.7646,73.5774,72.7646,73.2878,82180.0
2022-01-25 12:30:00,78.45,78.45,77.54,77.71,36166.0,73.2878,73.2878,72.4377,72.5965,36166.0
2022-01-25 12:40:00,77.69,77.92,77.4,77.4,26190.0,72.5778,72.7926,72.3069,72.3069,26190.0
2022-01-25 12:50:00,77.41,77.52,77.19,77.52,23072.0,72.3162,72.419,72.1107,72.419,23072.0
2022-01-25 13:00:00,77.53,77.53,77.03,77.11,22538.0,72.4283,72.4283,71.9612,72.0359,22538.0
2022-01-25 13:10:00,77.16,77.39,77.11,77.28,22796.0,72.0827,72.2975,72.0359,72.1948,22796.0
2022-01-25 13:20:00,77.33,77.79,77.07,77.79,22314.0,72.2415,72.6712,71.9986,72.6712,22314.0
2022-01-25 13:30:00,77.75,77.98,77.69,77.98,22220.0,72.6338,72.8487,72.5778,72.8487,22220.0
2022-01-25 13:40:00,78.04,78.06,77.69,78.03,22442.0,72.9047,72.9234,72.5778,72.8954,22442.0
2022-01-25 13:50:00,78.03,78.26,77.87,78.23,47118.0,72.8954,73.1103,72.7459,73.0822,47118.0
2022-01-25 14:00:00,78.24,78.26,78.04,78.17,29250.0,73.0916,73.1103,72.9047,73.0262,29250.0
2022-01-25 14:10:00,78.23,78.74,78.23,78.55,43874.0,73.0822,73.5587,73.0822,73.3812,43874.0
2022-01-25 14:20:00,78.5,78.66,78.32,78.41,31990.0,73.3345,73.484,73.1663,73.2504,31990.0
2022-01-25 14:30:00,78.52,78.6,78.08,78.26,20270.0,73.3532,73.4279,72.9421,73.1103,20270.0
2022-01-25 14:40:00,78.31,79.1,78.31,78.78,61876.0,73.157,73.895,73.157,73.5961,61876.0
2022-01-25 14:50:00,78.75,79.24,78.71,79.04,39958.0,73.568,74.0258,73.5307,73.8389,39958.0
2022-01-25 15:00:00,79.0,79.04,78.41,78.53,38208.0,73.8016,73.8389,73.2504,73.3625,38208.0
2022-01-25 15:10:00,78.5,78.76,78.29,78.76,29360.0,73.3345,73.5774,73.1383,73.5774,29360.0
2022-01-25 15:20:00,78.79,78.85,78.02,78.13,60334.0,73.6054,73.6614,72.8861,72.9888,60334.0
2022-01-25 15:30:00,78.11,78.81,78.07,78.74,81094.0,72.9701,73.6241,72.9328,73.5587,81094.0
2022-01-25 15:40:00,78.81,78.94,78.26,78.38,96314.0,73.6241,73.7455,73.1103,73.2224,96314.0
2022-01-25 15:50:00,78.35,78.41,78.05,78.11,258700.0,73.1944,73.2504,72.9141,72.9701,258700.0
2022-01-26 09:30:00,79.78,80.29,79.3,79.69,56394.0,74.5303,75.0067,74.0818,74.4462,56394.0
2022-01-26 09:40:00,79.46,79.6,79.01,79.13,22732.0,74.2313,74.3621,73.8109,73.923,22732.0
2022-01-26 09:50:00,79.03,79.38,78.73,79.25,36496.0,73.8296,74.1566,73.5493,74.0351,36496.0
2022-01-26 10:00:00,79.25,79.64,79.06,79.17,25344.0,74.0351,74.3995,73.8576,73.9604,25344.0
2022-01-26 10:10:00,79.09,79.09,78.05,78.25,49656.0,73.8857,73.8857,72.9141,73.1009,49656.0
2022-01-26 10:20:00,78.25,78.33,77.75,77.99,70050.0,73.1009,73.1757,72.6338,72.858,70050.0
2022-01-26 10:30:00,77.82,78.01,77.29,77.52,30264.0,72.6992,72.8767,72.2041,72.419,30264.0
2022-01-26 10:40:00,77.55,77.67,77.11,77.22,32128.0,72.447,72.5591,72.0359,72.1387,32128.0
2022-01-26 10:50:00,77.27,77.48,77.09,77.33,36010.0,72.1854,72.3816,72.0173,72.2415,36010.0
2022-01-26 11:00:00,77.22,77.31,76.69,77.15,44926.0,72.1387,72.2228,71.6436,72.0733,44926.0
2022-01-26 11:10:00,77.25,77.57,77.25,77.44,22360.0,72.1667,72.4657,72.1667,72.3442,22360.0
2022-01-26 11:20:00,77.33,77.38,77.03,77.11,33494.0,72.2415,72.2882,71.9612,72.0359,33494.0
2022-01-26 11:30:00,77.11,77.29,76.98,77.03,29234.0,72.0359,72.2041,71.9145,71.9612,29234.0
2022-01-26 11:40:00,77.06,77.5,77.06,77.28,19940.0,71.9892,72.4003,71.9892,72.1948,19940.0
2022-01-26 11:50:00,77.29,77.47,77.19,77.38,17104.0,72.2041,72.3723,72.1107,72.2882,17104.0
2022-01-26 12:00:00,77.36,77.56,77.27,77.55,18328.0,72.2695,72.4563,72.1854,72.447,18328.0
2022-01-26 12:10:00,77.52,77.62,77.33,77.35,23358.0,72.419,72.5124,72.2415,72.2602,23358.0
2022-01-26 12:20:00,77.35,77.56,77.32,77.43,36974.0,72.2602,72.4563,72.2321,72.3349,36974.0
2022-01-26 12:30:00,77.38,77.38,76.88,77.27,21102.0,72.2882,72.2882,71.8211,72.1854,21102.0
2022-01-26 12:40:00,77.27,77.45,77.21,77.35,18034.0,72.1854,72.3536,72.1294,72.2602,18034.0
2022-01-26 12:50:00,77.42,77.68,77.35,77.66,17976.0,72.3255,72.5684,72.2602,72.5498,17976.0
2022-01-26 13:00:00,77.51,77.56,77.18,77.42,24586.0,72.4096,72.4563,72.1013,72.3255,24586.0
2022-01-26 13:10:00,77.36,77.74,77.34,77.66,14500.0,72.2695,72.6245,72.2508,72.5498,14500.0
2022-01-26 13:20:00,77.66,77.66,77.33,77.57,26000.0,72.5498,72.5498,72.2415,72.4657,26000.0
2022-01-26 13:30:00,77.52,77.69,77.48,77.64,12656.0,72.419,72.5778,72.3816,72.5311,12656.0
2022-01-26 13:40:00,77.67,77.81,77.65,77.78,6230.0,72.5591,72.6899,72.5404,72.6619,6230.0
2022-01-26 13:50:00,77.78,77.85,77.46,77.46,26904.0,72.6619,72.7273,72.3629,72.3629,26904.0
2022-01-26 14:00:00,77.66,78.31,77.61,78.09,40114.0,72.5498,73.157,72.503,72.9515,40114.0
2022-01-26 14:10:00,77.98,78.14,76.94,77.1,78782.0,72.8487,72.9982,71.8771,72.0266,78782.0
2022-01-26 14:20:00,76.99,77.56,76.9,77.55,67656.0,71.9238,72.4563,71.8398,72.447,67656.0
2022-01-26 14:30:00,77.61,77.65,76.58,77.21,22298.0,72.503,72.5404,71.5408,72.1294,22298.0
2022-01-26 14:40:00,77.2,77.2,75.42,75.56,31024.0,72.12,72.12,70.4572,70.5879,31024.0
2022-01-26 14:50:00,75.55,76.18,75.55,76.03,28172.0,70.5786,71.1671,70.5786,71.027,28172.0
2022-01-26 15:00:00,76.04,76.04,74.73,74.74,70148.0,71.0364,71.0364,69.8126,69.8219,70148.0
2022-01-26 15:10:00,74.75,74.98,74.22,74.29,57156.0,69.8312,70.0461,69.3361,69.4015,57156.0
2022-01-26 15:20:00,74.38,74.97,73.79,74.93,153650.0,69.4856,70.0368,68.9344,69.9994,153650.0
2022-01-26 15:30:00,74.94,75.12,74.51,74.79,94932.0,70.0087,70.1769,69.607,69.8686,94932.0
2022-01-26 15:40:00,74.61,75.13,74.35,74.48,132748.0,69.7005,70.1862,69.4576,69.579,132748.0
2022-01-26 15:50:00,74.48,75.1,74.16,74.85,260116.0,69.579,70.1582,69.2801,69.9247,260116.0
2022-01-27 09:30:00,75.83,77.14,75.3,76.7,53754.0,70.8402,72.064,70.345,71.6529,53754.0
2022-01-27 09:40:00,76.62,76.83,76.24,76.79,26880.0,71.5782,71.7744,71.2232,71.737,26880.0
2022-01-27 09:50:00,76.64,76.66,75.22,75.41,37176.0,71.5969,71.6156,70.2703,70.4478,37176.0
2022-01-27 10:00:00,75.33,76.42,75.18,76.24,26000.0,70.3731,71.3914,70.2329,71.2232,26000.0
2022-01-27 10:10:00,76.14,76.14,75.14,75.32,37360.0,71.1298,71.1298,70.1956,70.3637,37360.0
2022-01-27 10:20:00,75.42,75.56,74.71,74.81,47000.0,70.4572,70.5879,69.7939,69.8873,47000.0
2022-01-27 10:30:00,74.83,74.95,74.08,74.19,63252.0,69.906,70.0181,69.2053,69.3081,63252.0
2022-01-27 10:40:00,74.31,74.81,74.29,74.42,42320.0,69.4202,69.8873,69.4015,69.523,42320.0
2022-01-27 10:50:00,74.44,74.6,74.27,74.5,85348.0,69.5416,69.6911,69.3828,69.5977,85348.0
2022-01-27 11:00:00,74.46,75.32,74.46,75.02,42682.0,69.5603,70.3637,69.5603,70.0835,42682.0
2022-01-27 11:10:00,75.08,75.25,74.31,74.42,29448.0,70.1395,70.2983,69.4202,69.523,29448.0
2022-01-27 11:20:00,74.37,74.66,74.19,74.43,21256.0,69.4762,69.7472,69.3081,69.5323,21256.0
2022-01-27 11:30:00,74.37,74.86,74.33,74.71,20020.0,69.4762,69.934,69.4389,69.7939,20020.0
2022-01-27 11:40:00,74.75,75.05,74.56,74.77,15772.0,69.8312,70.1115,69.6537,69.8499,15772.0
2022-01-27 11:50:00,74.61,74.69,74.31,74.45,24600.0,69.7005,69.7752,69.4202,69.551,24600.0
2022-01-27 12:00:00,74.29,74.57,74.02,74.17,11412.0,69.4015,69.6631,69.1493,69.2894,11412.0
2022-01-27 12:10:00,74.17,74.17,73.77,73.83,16382.0,69.2894,69.2894,68.9157,68.9718,16382.0
2022-01-27 12:20:00,73.86,73.86,73.54,73.62,23222.0,68.9998,68.9998,68.7009,68.7756,23222.0
2022-01-27 12:30:00,73.55,73.74,73.41,73.66,24654.0,68.7102,68.8877,68.5794,68.813,24654.0
2022-01-27 12:40:00,73.61,73.71,73.26,73.56,23102.0,68.7663,68.8597,68.4393,68.7195,23102.0
2022-01-27 12:50:00,73.7,74.01,73.6,73.69,19628.0,68.8503,69.1399,68.7569,68.841,19628.0
2022-01-27 13:00:00,73.64,73.9,73.28,73.39,28814.0,68.7943,69.0372,68.458,68.5607,28814.0
2022-01-27 13:10:00,73.38,73.72,73.34,73.42,18282.0,68.5514,68.869,68.514,68.5888,18282.0
2022-01-27 13:20:00,73.43,73.51,73.03,73.17,26330.0,68.5981,68.6728,68.2244,68.3552,26330.0
2022-01-27 13:30:00,73.12,73.83,73.05,73.44,35670.0,68.3085,68.9718,68.2431,68.6074,35670.0
2022-01-27 13:40:00,73.39,73.73,73.38,73.73,47334.0,68.5607,68.8784,68.5514,68.8784,47334.0
2022-01-27 13:50:00,73.63,73.69,73.17,73.62,34746.0,68.7849,68.841,68.3552,68.7756,34746.0
2022-01-27 14:00:00,73.75,74.1,73.7,73.84,12818.0,68.897,69.224,68.8503,68.9811,12818.0
2022-01-27 14:10:00,73.92,73.97,73.66,73.75,21818.0,69.0559,69.1026,68.813,68.897,21818.0
2022-01-27 14:20:00,73.68,73.81,73.19,73.29,14022.0,68.8316,68.9531,68.3739,68.4673,14022.0
2022-01-27 14:30:00,73.29,73.4,72.98,73.1,21368.0,68.4673,68.5701,68.1777,68.2898,21368.0
2022-01-27 14:40:00,73.15,73.81,73.15,73.39,32166.0,68.3365,68.9531,68.3365,68.5607,32166.0
2022-01-27 14:50:00,73.39,73.39,72.77,73.11,23618.0,68.5607,68.5607,67.9815,68.2992,23618.0
2022-01-27 15:00:00,73.14,73.47,73.14,73.18,23310.0,68.3272,68.6355,68.3272,68.3646,23310.0
2022-01-27 15:10:00,73.17,73.17,72.73,72.85,34796.0,68.3552,68.3552,67.9442,68.0563,34796.0
2022-01-27 15:20:00,72.92,73.18,72.61,73.13,27256.0,68.1217,68.3646,67.8321,68.3178,27256.0
2022-01-27 15:30:00,73.17,73.24,72.66,72.66,33774.0,68.3552,68.4206,67.8788,67.8788,33774.0
2022-01-27 15:40:00,72.62,73.41,72.62,73.04,64000.0,67.8414,68.5794,67.8414,68.2338,64000.0
2022-01-27 15:50:00,72.98,73.3,72.83,73.18,143352.0,68.1777,68.4767,68.0376,68.3646,143352.0
2022-01-28 09:30:00,75.41,76.0,74.64,74.98,95766.0,70.4478,70.999,69.7285,70.0461,95766.0
2022-01-28 09:40:00,74.96,75.25,74.05,74.67,72090.0,70.0274,70.2983,69.1773,69.7565,72090.0
2022-01-28 09:50:00,74.57,75.33,74.46,74.8,43364.0,69.6631,70.3731,69.5603,69.878,43364.0
2022-01-28 10:00:00,74.77,75.07,74.32,75.02,55432.0,69.8499,70.1302,69.4295,70.0835,55432.0
2022-01-28 10:10:00,75.07,75.32,74.51,75.07,33716.0,70.1302,70.3637,69.607,70.1302,33716.0
2022-01-28 10:20:00,75.07,75.07,74.17,74.36,26532.0,70.1302,70.1302,69.2894,69.4669,26532.0
2022-01-28 10:30:00,74.35,74.67,74.03,74.29,31720.0,69.4576,69.7565,69.1586,69.4015,31720.0
2022-01-28 10:40:00,74.39,74.66,74.01,74.6,40654.0,69.4949,69.7472,69.1399,69.6911,40654.0
2022-01-28 10:50:00,74.6,74.94,74.5,74.86,46894.0,69.6911,70.0087,69.5977,69.934,46894.0
2022-01-28 11:00:00,74.91,75.31,74.54,75.25,28116.0,69.9807,70.3544,69.6351,70.2983,28116.0
2022-01-28 11:10:00,75.31,76.35,75.31,76.31,70004.0,70.3544,71.326,70.3544,71.2886,70004.0
2022-01-28 11:20:00,76.23,76.58,75.78,75.81,86280.0,71.2139,71.5408,70.7935,70.8215,86280.0
2022-01-28 11:30:00,75.69,75.77,74.98,75.13,34320.0,70.7094,70.7841,70.0461,70.1862,34320.0
2022-01-28 11:40:00,75.21,75.28,74.83,75.01,30894.0,70.261,70.3264,69.906,70.0741,30894.0
2022-01-28 11:50:00,75.01,75.57,74.73,75.37,23044.0,70.0741,70.5973,69.8126,70.4104,23044.0
2022-01-28 12:00:00,75.35,75.98,75.29,75.98,29476.0,70.3918,70.9803,70.3357,70.9803,29476.0
2022-01-28 12:10:00,76.12,76.21,75.91,76.01,24624.0,71.1111,71.1952,70.9149,71.0083,24624.0
2022-01-28 12:20:00,76.01,76.01,75.45,75.53,21438.0,71.0083,71.0083,70.4852,70.5599,21438.0
2022-01-28 12:30:00,75.49,75.56,75.1,75.21,14038.0,70.5225,70.5879,70.1582,70.261,14038.0
2022-01-28 12:40:00,75.15,75.24,74.84,75.19,20372.0,70.2049,70.289,69.9153,70.2423,20372.0
2022-01-28 12:50:00,75.06,75.11,74.86,75.0,20776.0,70.1208,70.1676,69.934,70.0648,20776.0
2022-01-28 13:00:00,75.04,75.48,75.0,75.42,10358.0,70.1022,70.5132,70.0648,70.4572,10358.0
2022-01-28 13:10:00,75.39,75.6,75.27,75.28,9926.0,70.4291,70.6253,70.317,70.3264,9926.0
2022-01-28 13:20:00,75.23,75.33,74.92,75.19,17836.0,70.2797,70.3731,69.9901,70.2423,17836.0
2022-01-28 13:30:00,75.23,75.51,75.17,75.17,14612.0,70.2797,70.5412,70.2236,70.2236,14612.0
2022-01-28 13:40:00,75.17,75.4,75.07,75.24,26306.0,70.2236,70.4385,70.1302,70.289,26306.0
2022-01-28 13:50:00,75.22,75.77,75.22,75.69,20562.0,70.2703,70.7841,70.2703,70.7094,20562.0
2022-01-28 14:00:00,75.66,75.83,75.17,75.22,19000.0,70.6814,70.8402,70.2236,70.2703,19000.0
2022-01-28 14:10:00,75.14,75.21,74.82,74.85,18266.0,70.1956,70.261,69.8966,69.9247,18266.0
2022-01-28 14:20:00,74.85,74.85,74.61,74.67,20524.0,69.9247,69.9247,69.7005,69.7565,20524.0
2022-01-28 14:30:00,74.74,75.08,74.65,74.99,19464.0,69.8219,70.1395,69.7378,70.0554,19464.0
2022-01-28 14:40:00,75.05,75.47,75.05,75.47,15754.0,70.1115,70.5039,70.1115,70.5039,15754.0
2022-01-28 14:50:00,75.48,75.71,75.26,75.65,36956.0,70.5132,70.7281,70.3077,70.672,36956.0
2022-01-28 15:00:00,75.72,75.92,75.52,75.73,41220.0,70.7374,70.9243,70.5506,70.7468,41220.0
2022-01-28 15:10:00,75.66,75.89,75.51,75.89,27638.0,70.6814,70.8962,70.5412,70.8962,27638.0
2022-01-28 15:20:00,75.76,76.19,75.74,76.19,54904.0,70.7748,71.1765,70.7561,71.1765,54904.0
2022-01-28 15:30:00,76.14,76.41,75.77,76.31,64788.0,71.1298,71.382,70.7841,71.2886,64788.0
2022-01-28 15:40:00,76.29,76.9,76.21,76.9,108852.0,71.2699,71.8398,71.1952,71.8398,108852.0
2022-01-28 15:50:00,76.84,77.5,76.83,77.5,323584.0,71.7837,72.4003,71.7744,72.4003,323584.0
2022-01-31 09:30:00,76.88,77.82,76.64,77.69,41164.0,71.8211,72.6992,71.5969,72.5778,41164.0
2022-01-31 09:40:00,77.57,77.81,76.88,76.98,40360.0,72.4657,72.6899,71.8211,71.9145,40360.0
2022-01-31 09:50:00,76.87,78.26,76.87,78.13,36168.0,71.8117,73.1103,71.8117,72.9888,36168.0
2022-01-31 10:00:00,78.04,78.82,77.97,78.66,58510.0,72.9047,73.6334,72.8394,73.484,58510.0
2022-01-31 10:10:00,78.66,79.26,78.53,79.05,44132.0,73.484,74.0445,73.3625,73.8483,44132.0
2022-01-31 10:20:00,79.08,79.7,79.08,79.22,49244.0,73.8763,74.4555,73.8763,74.0071,49244.0
2022-01-31 10:30:00,79.25,79.42,78.77,78.95,74182.0,74.0351,74.1939,73.5867,73.7549,74182.0
2022-01-31 10:40:00,78.95,79.11,78.78,79.06,44788.0,73.7549,73.9043,73.5961,73.8576,44788.0
2022-01-31 10:50:00,79.06,79.61,79.02,79.39,40922.0,73.8576,74.3714,73.8203,74.1659,40922.0
2022-01-31 11:00:00,79.41,79.95,79.13,79.15,41782.0,74.1846,74.6891,73.923,73.9417,41782.0
2022-01-31 11:10:00,78.94,79.2,78.65,78.65,25980.0,73.7455,73.9884,73.4746,73.4746,25980.0
2022-01-31 11:20:00,78.72,79.3,78.66,79.17,40714.0,73.54,74.0818,73.484,73.9604,40714.0
2022-01-31 11:30:00,79.22,79.24,78.96,79.04,21516.0,74.0071,74.0258,73.7642,73.8389,21516.0
2022-01-31 11:40:00,79.04,79.25,78.99,79.08,19258.0,73.8389,74.0351,73.7922,73.8763,19258.0
2022-01-31 11:50:00,79.11,79.37,79.08,79.37,20698.0,73.9043,74.1472,73.8763,74.1472,20698.0
2022-01-31 12:00:00,79.4,79.61,79.32,79.47,28268.0,74.1753,74.3714,74.1005,74.2407,28268.0
2022-01-31 12:10:00,79.47,79.71,79.39,79.7,26730.0,74.2407,74.4649,74.1659,74.4555,26730.0
2022-01-31 12:20:00,79.71,79.77,79.38,79.44,21406.0,74.4649,74.5209,74.1566,74.2126,21406.0
2022-01-31 12:30:00,79.39,79.44,78.99,79.36,23322.0,74.1659,74.2126,73.7922,74.1379,23322.0
2022-01-31 12:40:00,79.31,79.67,79.28,79.54,34348.0,74.0912,74.4275,74.0632,74.306,34348.0
2022-01-31 12:50:00,79.6,79.75,79.45,79.45,16958.0,74.3621,74.5022,74.222,74.222,16958.0
2022-01-31 13:00:00,79.45,79.45,79.22,79.27,12936.0,74.222,74.222,74.0071,74.0538,12936.0
2022-01-31 13:10:00,79.26,79.39,79.04,79.39,17258.0,74.0445,74.1659,73.8389,74.1659,17258.0
2022-01-31 13:20:00,79.45,79.5,79.0,79.0,17016.0,74.222,74.2687,73.8016,73.8016,17016.0
2022-01-31 13:30:00,78.97,79.14,78.8,78.98,18774.0,73.7736,73.9324,73.6147,73.7829,18774.0
2022-01-31 13:40:00,79.01,79.42,78.94,79.3,17754.0,73.8109,74.1939,73.7455,74.0818,17754.0
2022-01-31 13:50:00,79.3,79.36,79.2,79.2,21546.0,74.0818,74.1379,73.9884,73.9884,21546.0
2022-01-31 14:00:00,79.25,79.33,79.17,79.25,20704.0,74.0351,74.1099,73.9604,74.0351,20704.0
2022-01-31 14:10:00,79.23,79.47,79.22,79.41,16116.0,74.0164,74.2407,74.0071,74.1846,16116.0
2022-01-31 14:20:00,79.41,79.7,79.24,79.63,21466.0,74.1846,74.4555,74.0258,74.3901,21466.0
2022-01-31 14:30:00,79.63,79.68,79.44,79.46,17282.0,74.3901,74.4368,74.2126,74.2313,17282.0
2022-01-31 14:40:00,79.52,79.86,79.45,79.62,20994.0,74.2874,74.605,74.222,74.3808,20994.0
2022-01-31 14:50:00,79.61,79.64,79.39,79.48,15686.0,74.3714,74.3995,74.1659,74.25,15686.0
2022-01-31 15:00:00,79.48,79.66,79.35,79.35,30212.0,74.25,74.4181,74.1285,74.1285,30212.0
2022-01-31 15:10:00,79.38,79.4,79.0,79.16,66890.0,74.1566,74.1753,73.8016,73.9511,66890.0
2022-01-31 15:20:00,79.15,79.57,79.0,79.47,28170.0,73.9417,74.3341,73.8016,74.2407,28170.0
2022-01-31 15:30:00,79.53,79.64,79.39,79.45,45384.0,74.2967,74.3995,74.1659,74.222,45384.0
2022-01-31 15:40:00,79.51,79.79,79.39,79.75,30796.0,74.278,74.5396,74.1659,74.5022,30796.0
2022-01-31 15:50:00,79.79,80.33,79.68,80.17,196590.0,74.5396,75.0441,74.4368,74.8946,196590.0
2022-02-01 09:30:00,80.22,81.72,80.22,81.61,47158.0,74.9413,76.3426,74.9413,76.2398,47158.0
2022-02-01 09:40:00,81.71,81.91,81.2,81.61,91042.0,76.3333,76.5201,75.8568,76.2398,91042.0
2022-02-01 09:50:00,81.77,82.1,81.26,82.07,67710.0,76.3893,76.6976,75.9129,76.6696,67710.0
2022-02-01 10:00:00,82.1,82.17,80.7,80.97,70728.0,76.6976,76.763,75.3897,75.6419,70728.0
2022-02-01 10:10:00,81.07,81.7,80.97,81.62,31194.0,75.7354,76.3239,75.6419,76.2492,31194.0
2022-02-01 10:20:00,81.6,82.24,81.58,82.06,19456.0,76.2305,76.8284,76.2118,76.6602,19456.0
2022-02-01 10:30:00,82.16,82.39,81.74,81.95,38654.0,76.7536,76.9685,76.3613,76.5575,38654.0
2022-02-01 10:40:00,81.83,82.02,81.48,81.91,25716.0,76.4454,76.6229,76.1184,76.5201,25716.0
2022-02-01 10:50:00,82.0,82.46,82.0,82.37,28262.0,76.6042,77.0339,76.6042,76.9498,28262.0
2022-02-01 11:00:00,82.37,82.39,82.08,82.36,28542.0,76.9498,76.9685,76.6789,76.9405,28542.0
2022-02-01 11:10:00,82.35,82.64,82.35,82.63,27106.0,76.9311,77.2021,76.9311,77.1927,27106.0
2022-02-01 11:20:00,82.67,82.68,82.07,82.39,32854.0,77.2301,77.2394,76.6696,76.9685,32854.0
2022-02-01 11:30:00,82.33,82.45,82.13,82.27,25548.0,76.9125,77.0246,76.7256,76.8564,25548.0
2022-02-01 11:40:00,82.35,82.72,82.35,82.54,17038.0,76.9311,77.2768,76.9311,77.1086,17038.0
2022-02-01 11:50:00,82.5,82.73,82.39,82.39,23694.0,77.0713,77.2861,76.9685,76.9685,23694.0
2022-02-01 12:00:00,82.47,82.48,82.27,82.39,27568.0,77.0432,77.0526,76.8564,76.9685,27568.0
2022-02-01 12:10:00,82.39,82.39,81.96,82.02,31090.0,76.9685,76.9685,76.5668,76.6229,31090.0
2022-02-01 12:20:00,82.02,82.1,81.67,81.78,32946.0,76.6229,76.6976,76.2959,76.3986,32946.0
2022-02-01 12:30:00,81.8,81.98,81.4,81.66,27186.0,76.4173,76.5855,76.0437,76.2865,27186.0
2022-02-01 12:40:00,81.65,81.81,81.44,81.48,18324.0,76.2772,76.4267,76.081,76.1184,18324.0
2022-02-01 12:50:00,81.43,81.74,81.33,81.67,30234.0,76.0717,76.3613,75.9783,76.2959,30234.0
2022-02-01 13:00:00,81.67,81.88,81.39,81.46,26418.0,76.2959,76.4921,76.0343,76.0997,26418.0
2022-02-01 13:10:00,81.46,81.61,81.44,81.53,17640.0,76.0997,76.2398,76.081,76.1651,17640.0
2022-02-01 13:20:00,81.56,81.75,81.47,81.64,14458.0,76.1931,76.3706,76.109,76.2679,14458.0
2022-02-01 13:30:00,81.6,81.63,81.33,81.53,17374.0,76.2305,76.2585,75.9783,76.1651,17374.0
2022-02-01 13:40:00,81.47,81.51,81.29,81.49,23858.0,76.109,76.1464,75.9409,76.1277,23858.0
2022-02-01 13:50:00,81.64,81.64,80.98,81.2,25680.0,76.2679,76.2679,75.6513,75.8568,25680.0
2022-02-01 14:00:00,81.17,81.49,81.16,81.34,18516.0,75.8288,76.1277,75.8194,75.9876,18516.0
2022-02-01 14:10:00,81.41,81.51,81.23,81.33,21942.0,76.053,76.1464,75.8848,75.9783,21942.0
2022-02-01 14:20:00,81.3,81.3,80.99,81.22,26544.0,75.9502,75.9502,75.6606,75.8755,26544.0
2022-02-01 14:30:00,81.29,81.54,81.29,81.45,27986.0,75.9409,76.1744,75.9409,76.0904,27986.0
2022-02-01 14:40:00,81.48,81.8,81.42,81.75,29722.0,76.1184,76.4173,76.0623,76.3706,29722.0
2022-02-01 14:50:00,81.81,81.91,81.67,81.8,33552.0,76.4267,76.5201,76.2959,76.4173,33552.0
2022-02-01 15:00:00,81.74,82.01,81.71,81.9,45306.0,76.3613,76.6135,76.3333,76.5108,45306.0
2022-02-01 15:10:00,81.9,82.07,81.86,82.0,68670.0,76.5108,76.6696,76.4734,76.6042,68670.0
2022-02-01 15:20:00,82.03,82.24,81.86,82.21,47614.0,76.6322,76.8284,76.4734,76.8004,47614.0
2022-02-01 15:30:00,82.25,82.42,82.07,82.14,92418.0,76.8377,76.9965,76.6696,76.735,92418.0
2022-02-01 15:40:00,82.13,82.47,82.06,82.45,128636.0,76.7256,77.0432,76.6602,77.0246,128636.0
2022-02-01 15:50:00,82.52,82.83,82.38,82.4,413370.0,77.09,77.3796,76.9592,76.9778,413370.0
2022-02-02 09:30:00,82.5,82.57,81.5,81.52,45110.0,77.0713,77.1367,76.1371,76.1558,45110.0
2022-02-02 09:40:00,81.52,81.79,80.03,80.07,48694.0,76.1558,76.408,74.7638,74.8012,48694.0
2022-02-02 09:50:00,80.09,80.84,80.09,80.71,52184.0,74.8199,75.5205,74.8199,75.3991,52184.0
2022-02-02 10:00:00,80.7,81.27,80.7,81.16,29768.0,75.3897,75.9222,75.3897,75.8194,29768.0
2022-02-02 10:10:00,81.16,81.16,80.44,80.81,45972.0,75.8194,75.8194,75.1468,75.4925,45972.0
2022-02-02 10:20:00,80.86,80.97,80.26,80.39,48402.0,75.5392,75.6419,74.9787,75.1001,48402.0
2022-02-02 10:30:00,80.52,81.0,80.29,80.95,40162.0,75.2216,75.67,75.0067,75.6233,40162.0
2022-02-02 10:40:00,81.04,81.73,80.74,81.73,34958.0,75.7073,76.3519,75.4271,76.3519,34958.0
2022-02-02 10:50:00,81.65,81.83,81.01,81.24,41786.0,76.2772,76.4454,75.6793,75.8942,41786.0
2022-02-02 11:00:00,81.23,81.23,80.41,80.41,33310.0,75.8848,75.8848,75.1188,75.1188,33310.0
2022-02-02 11:10:00,80.41,80.58,80.35,80.39,27480.0,75.1188,75.2776,75.0627,75.1001,27480.0
2022-02-02 11:20:00,80.48,80.58,80.32,80.46,35248.0,75.1842,75.2776,75.0347,75.1655,35248.0
2022-02-02 11:30:00,80.47,80.47,80.12,80.13,24092.0,75.1748,75.1748,74.8479,74.8572,24092.0
2022-02-02 11:40:00,80.14,80.74,80.14,80.6,28806.0,74.8666,75.4271,74.8666,75.2963,28806.0
2022-02-02 11:50:00,80.59,80.92,80.56,80.91,25854.0,75.287,75.5952,75.2589,75.5859,25854.0
2022-02-02 12:00:00,80.77,81.07,80.5,81.0,29306.0,75.4551,75.7354,75.2029,75.67,29306.0
2022-02-02 12:10:00,81.01,81.1,80.75,80.79,30658.0,75.6793,75.7634,75.4364,75.4738,30658.0
2022-02-02 12:20:00,80.78,81.05,80.78,80.86,12922.0,75.4644,75.7167,75.4644,75.5392,12922.0
2022-02-02 12:30:00,80.89,81.1,80.89,81.07,15012.0,75.5672,75.7634,75.5672,75.7354,15012.0
2022-02-02 12:40:00,81.08,81.49,81.07,81.49,16358.0,75.7447,76.1277,75.7354,76.1277,16358.0
2022-02-02 12:50:00,81.49,81.58,81.35,81.58,18736.0,76.1277,76.2118,75.9969,76.2118,18736.0
2022-02-02 13:00:00,81.53,81.54,81.27,81.27,12634.0,76.1651,76.1744,75.9222,75.9222,12634.0
2022-02-02 13:10:00,81.2,81.5,80.99,81.39,19160.0,75.8568,76.1371,75.6606,76.0343,19160.0
2022-02-02 13:20:00,81.45,81.5,81.14,81.22,18270.0,76.0904,76.1371,75.8008,75.8755,18270.0
2022-02-02 13:30:00,81.17,81.52,81.16,81.29,18418.0,75.8288,76.1558,75.8194,75.9409,18418.0
2022-02-02 13:40:00,81.29,81.41,81.25,81.33,15764.0,75.9409,76.053,75.9035,75.9783,15764.0
2022-02-02 13:50:00,81.36,81.69,81.28,81.63,17962.0,76.0063,76.3146,75.9315,76.2585,17962.0
2022-02-02 14:00:00,81.64,81.91,81.64,81.71,37998.0,76.2679,76.5201,76.2679,76.3333,37998.0
2022-02-02 14:10:00,81.76,81.81,81.36,81.69,28170.0,76.38,76.4267,76.0063,76.3146,28170.0
2022-02-02 14:20:00,81.65,81.65,81.36,81.47,30160.0,76.2772,76.2772,76.0063,76.109,30160.0
2022-02-02 14:30:00,81.52,81.92,81.47,81.9,33332.0,76.1558,76.5294,76.109,76.5108,33332.0
2022-02-02 14:40:00,81.94,82.17,81.94,82.11,29958.0,76.5481,76.763,76.5481,76.7069,29958.0
2022-02-02 14:50:00,82.15,82.24,82.03,82.03,21696.0,76.7443,76.8284,76.6322,76.6322,21696.0
2022-02-02 15:00:00,82.02,82.25,81.86,81.92,31840.0,76.6229,76.8377,76.4734,76.5294,31840.0
2022-02-02 15:10:00,81.88,82.07,81.77,82.05,30468.0,76.4921,76.6696,76.3893,76.6509,30468.0
2022-02-02 15:20:00,82.04,82.08,81.7,81.79,36004.0,76.6415,76.6789,76.3239,76.408,36004.0
2022-02-02 15:30:00,81.82,81.88,81.48,81.56,34486.0,76.436,76.4921,76.1184,76.1931,34486.0
2022-02-02 15:40:00,81.54,81.88,81.42,81.83,55870.0,76.1744,76.4921,76.0623,76.4454,55870.0
2022-02-02 15:50:00,81.77,82.13,81.66,81.91,178248.0,76.3893,76.7256,76.2865,76.5201,178248.0
2022-02-03 09:30:00,80.83,81.49,80.33,81.25,53292.0,75.5112,76.1277,75.0441,75.9035,53292.0
2022-02-03 09:40:00,81.49,81.7,80.8,80.81,20780.0,76.1277,76.3239,75.4831,75.4925,20780.0
2022-02-03 09:50:00,80.97,81.0,80.34,80.62,26100.0,75.6419,75.67,75.0534,75.315,26100.0
2022-02-03 10:00:00,80.62,81.3,80.53,81.11,34010.0,75.315,75.9502,75.2309,75.7727,34010.0
2022-02-03 10:10:00,81.03,81.67,80.86,81.67,33616.0,75.698,76.2959,75.5392,76.2959,33616.0
2022-02-03 10:20:00,81.86,82.2,81.6,81.92,15250.0,76.4734,76.791,76.2305,76.5294,15250.0
2022-02-03 10:30:00,82.2,82.35,81.67,81.94,16950.0,76.791,76.9311,76.2959,76.5481,16950.0
2022-02-03 10:40:00,81.92,82.0,81.6,81.6,10082.0,76.5294,76.6042,76.2305,76.2305,10082.0
2022-02-03 10:50:00,81.7,82.33,81.69,82.0,17796.0,76.3239,76.9125,76.3146,76.6042,17796.0
2022-02-03 11:00:00,81.85,81.99,81.63,81.99,12974.0,76.464,76.5948,76.2585,76.5948,12974.0
2022-02-03 11:10:00,81.99,82.22,81.95,82.22,12652.0,76.5948,76.8097,76.5575,76.8097,12652.0
2022-02-03 11:20:00,82.14,82.14,81.46,81.53,24638.0,76.735,76.735,76.0997,76.1651,24638.0
2022-02-03 11:30:00,81.52,81.6,81.36,81.37,11496.0,76.1558,76.2305,76.0063,76.0156,11496.0
2022-02-03 11:40:00,81.35,81.4,81.07,81.19,11016.0,75.9969,76.0437,75.7354,75.8475,11016.0
2022-02-03 11:50:00,81.22,81.33,80.67,80.76,37980.0,75.8755,75.9783,75.3617,75.4458,37980.0
2022-02-03 12:00:00,80.7,80.91,80.56,80.91,31722.0,75.3897,75.5859,75.2589,75.5859,31722.0
2022-02-03 12:10:00,80.87,81.18,80.83,80.83,13878.0,75.5485,75.8381,75.5112,75.5112,13878.0
2022-02-03 12:20:00,80.92,81.26,80.83,80.98,15802.0,75.5952,75.9129,75.5112,75.6513,15802.0
2022-02-03 12:30:00,81.0,81.26,80.8,81.14,14300.0,75.67,75.9129,75.4831,75.8008,14300.0
2022-02-03 12:40:00,81.22,81.23,81.01,81.07,4812.0,75.8755,75.8848,75.6793,75.7354,4812.0
2022-02-03 12:50:00,81.1,81.38,81.06,81.38,6926.0,75.7634,76.025,75.726,76.025,6926.0
2022-02-03 13:00:00,81.27,81.45,81.1,81.37,6326.0,75.9222,76.0904,75.7634,76.0156,6326.0
2022-02-03 13:10:00,81.28,81.28,81.01,81.13,9804.0,75.9315,75.9315,75.6793,75.7914,9804.0
2022-02-03 13:20:00,81.19,81.5,81.12,81.27,12080.0,75.8475,76.1371,75.7821,75.9222,12080.0
2022-02-03 13:30:00,81.38,81.74,81.38,81.39,13564.0,76.025,76.3613,76.025,76.0343,13564.0
2022-02-03 13:40:00,81.4,81.69,81.39,81.65,10356.0,76.0437,76.3146,76.0343,76.2772,10356.0
2022-02-03 13:50:00,81.65,81.77,81.5,81.77,15038.0,76.2772,76.3893,76.1371,76.3893,15038.0
2022-02-03 14:00:00,81.82,82.0,81.72,81.74,9880.0,76.436,76.6042,76.3426,76.3613,9880.0
2022-02-03 14:10:00,81.77,81.9,81.63,81.9,11432.0,76.3893,76.5108,76.2585,76.5108,11432.0
2022-02-03 14:20:00,81.83,81.92,81.74,81.76,7536.0,76.4454,76.5294,76.3613,76.38,7536.0
2022-02-03 14:30:00,81.71,81.89,81.62,81.67,14862.0,76.3333,76.5014,76.2492,76.2959,14862.0
2022-02-03 14:40:00,81.61,81.67,81.42,81.6,11684.0,76.2398,76.2959,76.0623,76.2305,11684.0
2022-02-03 14:50:00,81.66,81.78,81.54,81.65,17006.0,76.2865,76.3986,76.1744,76.2772,17006.0
2022-02-03 15:00:00,81.72,81.91,81.42,81.48,19330.0,76.3426,76.5201,76.0623,76.1184,19330.0
2022-02-03 15:10:00,81.49,81.69,81.48,81.61,21918.0,76.1277,76.3146,76.1184,76.2398,21918.0
2022-02-03 15:20:00,81.61,81.73,81.31,81.36,19148.0,76.2398,76.3519,75.9596,76.0063,19148.0
2022-02-03 15:30:00,81.36,81.36,80.92,81.0,30068.0,76.0063,76.0063,75.5952,75.67,30068.0
2022-02-03 15:40:00,80.97,81.08,80.75,80.94,46110.0,75.6419,75.7447,75.4364,75.6139,46110.0
2022-02-03 15:50:00,80.83,80.92,80.52,80.81,128466.0,75.5112,75.5952,75.2216,75.4925,128466.0
2022-02-04 09:30:00,81.19,81.58,79.83,80.2,30066.0,75.8475,76.2118,74.577,74.9226,30066.0
2022-02-04 09:40:00,80.42,80.93,80.2,80.58,7682.0,75.1281,75.6046,74.9226,75.2776,7682.0
2022-02-04 09:50:00,80.12,80.63,79.92,80.59,26176.0,74.8479,75.3243,74.661,75.287,26176.0
2022-02-04 10:00:00,80.59,81.17,80.57,80.71,17622.0,75.287,75.8288,75.2683,75.3991,17622.0
2022-02-04 10:10:00,80.64,81.6,80.6,81.55,28150.0,75.3337,76.2305,75.2963,76.1838,28150.0
2022-02-04 10:20:00,81.6,82.25,81.6,82.01,20520.0,76.2305,76.8377,76.2305,76.6135,20520.0
2022-02-04 10:30:00,81.82,82.08,81.49,81.5,19878.0,76.436,76.6789,76.1277,76.1371,19878.0
2022-02-04 10:40:00,81.63,81.63,80.41,80.41,44268.0,76.2585,76.2585,75.1188,75.1188,44268.0
2022-02-04 10:50:00,80.37,80.39,80.06,80.16,48000.0,75.0814,75.1001,74.7918,74.8852,48000.0
2022-02-04 11:00:00,80.07,80.5,80.06,80.12,20178.0,74.8012,75.2029,74.7918,74.8479,20178.0
2022-02-04 11:10:00,80.17,80.28,79.99,80.2,15546.0,74.8946,74.9974,74.7264,74.9226,15546.0
2022-02-04 11:20:00,80.03,80.83,79.9,80.65,46062.0,74.7638,75.5112,74.6424,75.343,46062.0
2022-02-04 11:30:00,80.7,81.24,80.7,80.83,30524.0,75.3897,75.8942,75.3897,75.5112,30524.0
2022-02-04 11:40:00,80.75,81.07,80.75,80.81,10248.0,75.4364,75.7354,75.4364,75.4925,10248.0
2022-02-04 11:50:00,80.8,81.05,80.54,80.69,23702.0,75.4831,75.7167,75.2402,75.3804,23702.0
2022-02-04 12:00:00,80.77,80.77,80.36,80.65,29022.0,75.4551,75.4551,75.0721,75.343,29022.0
2022-02-04 12:10:00,80.6,80.85,80.45,80.82,5156.0,75.2963,75.5298,75.1562,75.5018,5156.0
2022-02-04 12:20:00,80.63,80.86,80.62,80.79,5702.0,75.3243,75.5392,75.315,75.4738,5702.0
2022-02-04 12:30:00,80.86,81.0,80.76,81.0,7910.0,75.5392,75.67,75.4458,75.67,7910.0
2022-02-04 12:40:00,81.16,81.26,81.04,81.26,13614.0,75.8194,75.9129,75.7073,75.9129,13614.0
2022-02-04 12:50:00,81.36,81.36,81.11,81.31,7688.0,76.0063,76.0063,75.7727,75.9596,7688.0
2022-02-04 13:00:00,81.31,81.68,81.31,81.66,8020.0,75.9596,76.3052,75.9596,76.2865,8020.0
2022-02-04 13:10:00,81.64,81.69,81.39,81.54,9566.0,76.2679,76.3146,76.0343,76.1744,9566.0
2022-02-04 13:20:00,81.61,81.73,81.57,81.57,9244.0,76.2398,76.3519,76.2025,76.2025,9244.0
2022-02-04 13:30:00,81.63,81.81,81.63,81.8,6278.0,76.2585,76.4267,76.2585,76.4173,6278.0
2022-02-04 13:40:00,81.84,81.98,81.74,81.74,10342.0,76.4547,76.5855,76.3613,76.3613,10342.0
2022-02-04 13:50:00,81.75,82.01,81.75,81.96,7292.0,76.3706,76.6135,76.3706,76.5668,7292.0
2022-02-04 14:00:00,81.92,81.93,81.76,81.79,11462.0,76.5294,76.5388,76.38,76.408,11462.0
2022-02-04 14:10:00,81.76,81.79,81.53,81.53,17814.0,76.38,76.408,76.1651,76.1651,17814.0
2022-02-04 14:20:00,81.49,81.66,81.44,81.55,15468.0,76.1277,76.2865,76.081,76.1838,15468.0
2022-02-04 14:30:00,81.55,81.62,81.42,81.42,22370.0,76.1838,76.2492,76.0623,76.0623,22370.0
2022-02-04 14:40:00,81.41,81.45,81.02,81.02,27518.0,76.053,76.0904,75.6887,75.6887,27518.0
2022-02-04 14:50:00,81.01,81.41,81.01,81.38,25952.0,75.6793,76.053,75.6793,76.025,25952.0
2022-02-04 15:00:00,81.38,81.55,81.3,81.53,18976.0,76.025,76.1838,75.9502,76.1651,18976.0
2022-02-04 15:10:00,81.66,81.82,81.64,81.73,7460.0,76.2865,76.436,76.2679,76.3519,7460.0
2022-02-04 15:20:00,81.75,81.86,81.66,81.69,17052.0,76.3706,76.4734,76.2865,76.3146,17052.0
2022-02-04 15:30:00,81.72,81.92,81.61,81.86,27536.0,76.3426,76.5294,76.2398,76.4734,27536.0
2022-02-04 15:40:00,81.85,81.85,81.19,81.27,38072.0,76.464,76.464,75.8475,75.9222,38072.0
2022-02-04 15:50:00,81.36,81.44,80.99,81.13,105328.0,76.0063,76.081,75.6606,75.7914,105328.0
2022-02-07 09:30:00,81.5,82.89,81.5,82.76,27988.0,76.1371,77.4356,76.1371,77.3142,27988.0
2022-02-07 09:40:00,82.63,82.75,81.75,81.99,23216.0,77.1927,77.3048,76.3706,76.5948,23216.0
2022-02-07 09:50:00,82.14,82.7,82.04,82.26,26374.0,76.735,77.2581,76.6415,76.8471,26374.0
2022-02-07 10:00:00,82.36,82.38,82.0,82.38,26886.0,76.9405,76.9592,76.6042,76.9592,26886.0
2022-02-07 10:10:00,82.46,82.46,81.57,82.0,18770.0,77.0339,77.0339,76.2025,76.6042,18770.0
2022-02-07 10:20:00,82.11,82.56,82.11,82.34,17216.0,76.7069,77.1273,76.7069,76.9218,17216.0
2022-02-07 10:30:00,82.34,82.47,81.91,81.92,21508.0,76.9218,77.0432,76.5201,76.5294,21508.0
2022-02-07 10:40:00,81.86,81.86,81.42,81.8,18076.0,76.4734,76.4734,76.0623,76.4173,18076.0
2022-02-07 10:50:00,81.8,82.17,81.8,82.04,4392.0,76.4173,76.763,76.4173,76.6415,4392.0
2022-02-07 11:00:00,82.07,82.17,81.76,81.82,20736.0,76.6696,76.763,76.38,76.436,20736.0
2022-02-07 11:10:00,81.77,81.93,81.44,81.49,15472.0,76.3893,76.5388,76.081,76.1277,15472.0
2022-02-07 11:20:00,81.52,81.86,81.31,81.75,32644.0,76.1558,76.4734,75.9596,76.3706,32644.0
2022-02-07 11:30:00,81.61,81.71,80.86,80.87,9324.0,76.2398,76.3333,75.5392,75.5485,9324.0
2022-02-07 11:40:00,80.87,80.92,80.61,80.83,21682.0,75.5485,75.5952,75.3056,75.5112,21682.0
2022-02-07 11:50:00,80.83,81.04,80.73,81.02,9830.0,75.5112,75.7073,75.4177,75.6887,9830.0
2022-02-07 12:00:00,80.95,81.21,80.85,81.0,23984.0,75.6233,75.8662,75.5298,75.67,23984.0
2022-02-07 12:10:00,80.94,81.38,80.92,81.28,14128.0,75.6139,76.025,75.5952,75.9315,14128.0
2022-02-07 12:20:00,81.32,81.47,81.14,81.14,6824.0,75.9689,76.109,75.8008,75.8008,6824.0
2022-02-07 12:30:00,81.14,81.47,81.07,81.12,7104.0,75.8008,76.109,75.7354,75.7821,7104.0
2022-02-07 12:40:00,81.16,81.36,81.15,81.33,10468.0,75.8194,76.0063,75.8101,75.9783,10468.0
2022-02-07 12:50:00,81.36,81.42,80.91,81.1,15238.0,76.0063,76.0623,75.5859,75.7634,15238.0
2022-02-07 13:00:00,80.97,81.11,80.88,80.99,11082.0,75.6419,75.7727,75.5579,75.6606,11082.0
2022-02-07 13:10:00,80.97,81.05,80.87,80.91,24144.0,75.6419,75.7167,75.5485,75.5859,24144.0
2022-02-07 13:20:00,80.86,81.05,80.83,81.0,13980.0,75.5392,75.7167,75.5112,75.67,13980.0
2022-02-07 13:30:00,80.97,81.12,80.93,81.08,13792.0,75.6419,75.7821,75.6046,75.7447,13792.0
2022-02-07 13:40:00,81.1,81.17,80.95,80.95,9456.0,75.7634,75.8288,75.6233,75.6233,9456.0
2022-02-07 13:50:00,80.99,81.3,80.99,81.19,12730.0,75.6606,75.9502,75.6606,75.8475,12730.0
2022-02-07 14:00:00,81.13,81.21,81.02,81.02,5972.0,75.7914,75.8662,75.6887,75.6887,5972.0
2022-02-07 14:10:00,81.08,81.21,81.01,81.01,13672.0,75.7447,75.8662,75.6793,75.6793,13672.0
2022-02-07 14:20:00,81.07,81.21,80.88,81.17,10374.0,75.7354,75.8662,75.5579,75.8288,10374.0
2022-02-07 14:30:00,81.21,81.21,80.99,81.14,15976.0,75.8662,75.8662,75.6606,75.8008,15976.0
2022-02-07 14:40:00,81.17,81.18,81.04,81.05,14924.0,75.8288,75.8381,75.7073,75.7167,14924.0
2022-02-07 14:50:00,81.01,81.16,80.96,81.04,12274.0,75.6793,75.8194,75.6326,75.7073,12274.0
2022-02-07 15:00:00,80.96,81.21,80.91,81.14,17190.0,75.6326,75.8662,75.5859,75.8008,17190.0
2022-02-07 15:10:00,81.17,81.22,81.06,81.06,29192.0,75.8288,75.8755,75.726,75.726,29192.0
2022-02-07 15:20:00,81.09,81.17,80.8,80.88,12680.0,75.7541,75.8288,75.4831,75.5579,12680.0
2022-02-07 15:30:00,80.95,81.08,80.59,80.96,71518.0,75.6233,75.7447,75.287,75.6326,71518.0
2022-02-07 15:40:00,80.95,81.05,80.81,80.85,92886.0,75.6233,75.7167,75.4925,75.5298,92886.0
2022-02-07 15:50:00,80.86,81.12,80.86,81.05,252022.0,75.5392,75.7821,75.5392,75.7167,252022.0
2022-02-08 09:30:00,81.46,81.46,80.64,81.07,28300.0,76.0997,76.0997,75.3337,75.7354,28300.0
2022-02-08 09:40:00,81.38,81.8,81.08,81.49,20716.0,76.025,76.4173,75.7447,76.1277,20716.0
2022-02-08 09:50:00,81.4,81.63,81.17,81.48,24956.0,76.0437,76.2585,75.8288,76.1184,24956.0
2022-02-08 10:00:00,81.38,81.46,80.86,81.46,17908.0,76.025,76.0997,75.5392,76.0997,17908.0
2022-02-08 10:10:00,81.7,82.74,81.63,82.61,28020.0,76.3239,77.2955,76.2585,77.174,28020.0
2022-02-08 10:20:00,82.59,82.63,81.92,81.92,14350.0,77.1553,77.1927,76.5294,76.5294,14350.0
2022-02-08 10:30:00,81.92,82.1,81.86,82.04,22628.0,76.5294,76.6976,76.4734,76.6415,22628.0
2022-02-08 10:40:00,82.03,82.51,82.03,82.41,15784.0,76.6322,77.0806,76.6322,76.9872,15784.0
2022-02-08 10:50:00,82.33,82.52,82.08,82.47,32150.0,76.9125,77.09,76.6789,77.0432,32150.0
2022-02-08 11:00:00,82.53,83.0,82.32,82.98,43236.0,77.0993,77.5384,76.9031,77.5197,43236.0
2022-02-08 11:10:00,82.98,82.98,82.57,82.69,27692.0,77.5197,77.5197,77.1367,77.2488,27692.0
2022-02-08 11:20:00,82.65,82.68,82.26,82.38,20796.0,77.2114,77.2394,76.8471,76.9592,20796.0
2022-02-08 11:30:00,82.36,82.82,82.3,82.64,16122.0,76.9405,77.3702,76.8844,77.2021,16122.0
2022-02-08 11:40:00,82.62,82.63,82.25,82.38,15438.0,77.1834,77.1927,76.8377,76.9592,15438.0
2022-02-08 11:50:00,82.38,82.42,82.1,82.23,9712.0,76.9592,76.9965,76.6976,76.819,9712.0
2022-02-08 12:00:00,82.23,82.39,82.04,82.04,10504.0,76.819,76.9685,76.6415,76.6415,10504.0
2022-02-08 12:10:00,81.97,82.1,81.88,81.89,10158.0,76.5761,76.6976,76.4921,76.5014,10158.0
2022-02-08 12:20:00,81.87,82.15,81.86,82.1,13104.0,76.4827,76.7443,76.4734,76.6976,13104.0
2022-02-08 12:30:00,82.17,82.51,82.11,82.51,44862.0,76.763,77.0806,76.7069,77.0806,44862.0
2022-02-08 12:40:00,82.53,82.57,82.21,82.22,13682.0,77.0993,77.1367,76.8004,76.8097,13682.0
2022-02-08 12:50:00,82.21,82.35,82.15,82.19,9722.0,76.8004,76.9311,76.7443,76.7817,9722.0
2022-02-08 13:00:00,82.12,82.16,81.93,81.94,10066.0,76.7163,76.7536,76.5388,76.5481,10066.0
2022-02-08 13:10:00,81.95,82.08,81.61,81.9,53624.0,76.5575,76.6789,76.2398,76.5108,53624.0
2022-02-08 13:20:00,81.87,81.87,81.49,81.57,8644.0,76.4827,76.4827,76.1277,76.2025,8644.0
2022-02-08 13:30:00,81.61,81.82,81.58,81.58,8158.0,76.2398,76.436,76.2118,76.2118,8158.0
2022-02-08 13:40:00,81.48,81.76,81.39,81.76,11370.0,76.1184,76.38,76.0343,76.38,11370.0
2022-02-08 13:50:00,81.7,81.7,81.22,81.58,33552.0,76.3239,76.3239,75.8755,76.2118,33552.0
2022-02-08 14:00:00,81.61,81.76,81.59,81.7,7946.0,76.2398,76.38,76.2211,76.3239,7946.0
2022-02-08 14:10:00,81.7,81.7,81.42,81.53,8104.0,76.3239,76.3239,76.0623,76.1651,8104.0
2022-02-08 14:20:00,81.47,81.5,81.14,81.14,11898.0,76.109,76.1371,75.8008,75.8008,11898.0
2022-02-08 14:30:00,81.14,81.61,81.08,81.3,20992.0,75.8008,76.2398,75.7447,75.9502,20992.0
2022-02-08 14:40:00,81.32,81.32,81.14,81.14,14714.0,75.9689,75.9689,75.8008,75.8008,14714.0
2022-02-08 14:50:00,81.25,81.33,81.11,81.19,15402.0,75.9035,75.9783,75.7727,75.8475,15402.0
2022-02-08 15:00:00,81.16,81.33,80.98,81.29,29532.0,75.8194,75.9783,75.6513,75.9409,29532.0
2022-02-08 15:10:00,81.28,81.78,81.28,81.7,34594.0,75.9315,76.3986,75.9315,76.3239,34594.0
2022-02-08 15:20:00,81.75,81.75,81.46,81.53,25962.0,76.3706,76.3706,76.0997,76.1651,25962.0
2022-02-08 15:30:00,81.46,81.77,81.46,81.67,40538.0,76.0997,76.3893,76.0997,76.2959,40538.0
2022-02-08 15:40:00,81.69,81.91,81.69,81.75,58156.0,76.3146,76.5201,76.3146,76.3706,58156.0
2022-02-08 15:50:00,81.75,82.06,81.65,82.06,148090.0,76.3706,76.6602,76.2772,76.6602,148090.0
2022-02-09 09:30:00,82.67,82.89,82.29,82.88,19390.0,77.2301,77.4356,76.8751,77.4263,19390.0
2022-02-09 09:40:00,82.92,82.92,82.05,82.11,7146.0,77.4636,77.4636,76.6509,76.7069,7146.0
2022-02-09 09:50:00,82.11,82.23,81.69,82.23,10622.0,76.7069,76.819,76.3146,76.819,10622.0
2022-02-09 10:00:00,82.22,82.49,82.0,82.14,9844.0,76.8097,77.0619,76.6042,76.735,9844.0
2022-02-09 10:10:00,81.77,81.83,81.42,81.42,9800.0,76.3893,76.4454,76.0623,76.0623,9800.0
2022-02-09 10:20:00,81.52,81.83,81.33,81.81,34338.0,76.1558,76.4454,75.9783,76.4267,34338.0
2022-02-09 10:30:00,81.83,82.14,81.83,81.88,14940.0,76.4454,76.735,76.4454,76.4921,14940.0
2022-02-09 10:40:00,81.86,81.86,81.56,81.68,10226.0,76.4734,76.4734,76.1931,76.3052,10226.0
2022-02-09 10:50:00,81.6,81.76,81.51,81.62,5786.0,76.2305,76.38,76.1464,76.2492,5786.0
2022-02-09 11:00:00,81.62,81.83,81.62,81.81,7590.0,76.2492,76.4454,76.2492,76.4267,7590.0
2022-02-09 11:10:00,81.94,82.05,81.69,81.94,19116.0,76.5481,76.6509,76.3146,76.5481,19116.0
2022-02-09 11:20:00,81.88,81.95,81.73,81.88,11700.0,76.4921,76.5575,76.3519,76.4921,11700.0
2022-02-09 11:30:00,81.92,81.99,81.79,81.85,8166.0,76.5294,76.5948,76.408,76.464,8166.0
2022-02-09 11:40:00,81.87,82.3,81.75,82.27,21560.0,76.4827,76.8844,76.3706,76.8564,21560.0
2022-02-09 11:50:00,82.25,82.32,81.93,81.97,13670.0,76.8377,76.9031,76.5388,76.5761,13670.0
2022-02-09 12:00:00,81.93,82.03,81.85,81.88,10844.0,76.5388,76.6322,76.464,76.4921,10844.0
2022-02-09 12:10:00,81.88,81.94,81.73,81.94,21372.0,76.4921,76.5481,76.3519,76.5481,21372.0
2022-02-09 12:20:00,81.9,81.98,81.84,81.88,6528.0,76.5108,76.5855,76.4547,76.4921,6528.0
2022-02-09 12:30:00,81.92,82.08,81.81,82.05,6700.0,76.5294,76.6789,76.4267,76.6509,6700.0
2022-02-09 12:40:00,82.09,82.2,82.01,82.19,11976.0,76.6882,76.791,76.6135,76.7817,11976.0
2022-02-09 12:50:00,82.17,82.22,82.03,82.22,18054.0,76.763,76.8097,76.6322,76.8097,18054.0
2022-02-09 13:00:00,82.2,82.3,82.17,82.2,6872.0,76.791,76.8844,76.763,76.791,6872.0
2022-02-09 13:10:00,82.2,82.24,82.14,82.18,7654.0,76.791,76.8284,76.735,76.7723,7654.0
2022-02-09 13:20:00,82.22,82.28,82.11,82.16,6798.0,76.8097,76.8657,76.7069,76.7536,6798.0
2022-02-09 13:30:00,82.15,82.23,82.06,82.06,6578.0,76.7443,76.819,76.6602,76.6602,6578.0
2022-02-09 13:40:00,82.07,82.19,82.06,82.07,12828.0,76.6696,76.7817,76.6602,76.6696,12828.0
2022-02-09 13:50:00,82.07,82.23,82.06,82.14,34808.0,76.6696,76.819,76.6602,76.735,34808.0
2022-02-09 14:00:00,82.25,82.29,82.01,82.02,19418.0,76.8377,76.8751,76.6135,76.6229,19418.0
2022-02-09 14:10:00,82.03,82.05,81.91,82.0,14844.0,76.6322,76.6509,76.5201,76.6042,14844.0
2022-02-09 14:20:00,82.02,82.02,81.9,81.98,7480.0,76.6229,76.6229,76.5108,76.5855,7480.0
2022-02-09 14:30:00,81.99,82.03,81.86,82.01,9428.0,76.5948,76.6322,76.4734,76.6135,9428.0
2022-02-09 14:40:00,82.02,82.07,81.83,81.83,10552.0,76.6229,76.6696,76.4454,76.4454,10552.0
2022-02-09 14:50:00,81.88,81.93,81.51,81.51,23024.0,76.4921,76.5388,76.1464,76.1464,23024.0
2022-02-09 15:00:00,81.55,81.57,81.4,81.4,23210.0,76.1838,76.2025,76.0437,76.0437,23210.0
2022-02-09 15:10:00,81.45,81.45,81.33,81.39,50146.0,76.0904,76.0904,75.9783,76.0343,50146.0
2022-02-09 15:20:00,81.41,81.42,81.17,81.35,57422.0,76.053,76.0623,75.8288,75.9969,57422.0
2022-02-09 15:30:00,81.39,81.64,81.33,81.56,42856.0,76.0343,76.2679,75.9783,76.1931,42856.0
2022-02-09 15:40:00,81.56,81.61,81.31,81.61,59088.0,76.1931,76.2398,75.9596,76.2398,59088.0
2022-02-09 15:50:00,81.6,81.87,81.49,81.83,163980.0,76.2305,76.4827,76.1277,76.4454,163980.0
2022-02-10 09:30:00,80.67,81.6,80.36,81.42,91264.0,75.3617,76.2305,75.0721,76.0623,91264.0
2022-02-10 09:40:00,81.23,81.61,80.61,80.74,26568.0,75.8848,76.2398,75.3056,75.4271,26568.0
2022-02-10 09:50:00,80.93,82.1,80.88,81.58,26740.0,75.6046,76.6976,75.5579,76.2118,26740.0
2022-02-10 10:00:00,81.48,82.14,81.48,82.14,20436.0,76.1184,76.735,76.1184,76.735,20436.0
2022-02-10 10:10:00,82.0,82.07,81.28,81.52,7742.0,76.6042,76.6696,75.9315,76.1558,7742.0
2022-02-10 10:20:00,81.31,82.13,81.31,82.01,13012.0,75.9596,76.7256,75.9596,76.6135,13012.0
2022-02-10 10:30:00,81.94,82.23,81.9,82.1,29806.0,76.5481,76.819,76.5108,76.6976,29806.0
2022-02-10 10:40:00,82.12,82.17,81.78,82.08,19918.0,76.7163,76.763,76.3986,76.6789,19918.0
2022-02-10 10:50:00,82.03,82.03,81.36,81.49,23794.0,76.6322,76.6322,76.0063,76.1277,23794.0
2022-02-10 11:00:00,81.47,81.74,81.42,81.67,28046.0,76.109,76.3613,76.0623,76.2959,28046.0
2022-02-10 11:10:00,81.66,81.71,81.42,81.64,16240.0,76.2865,76.3333,76.0623,76.2679,16240.0
2022-02-10 11:20:00,81.69,81.72,81.3,81.55,15214.0,76.3146,76.3426,75.9502,76.1838,15214.0
2022-02-10 11:30:00,81.39,81.46,81.14,81.21,11460.0,76.0343,76.0997,75.8008,75.8662,11460.0
2022-02-10 11:40:00,81.19,81.47,81.13,81.47,13524.0,75.8475,76.109,75.7914,76.109,13524.0
2022-02-10 11:50:00,81.5,81.5,81.24,81.29,22744.0,76.1371,76.1371,75.8942,75.9409,22744.0
2022-02-10 12:00:00,81.3,81.5,81.14,81.5,13538.0,75.9502,76.1371,75.8008,76.1371,13538.0
2022-02-10 12:10:00,81.6,81.74,81.5,81.74,10934.0,76.2305,76.3613,76.1371,76.3613,10934.0
2022-02-10 12:20:00,81.68,81.83,81.66,81.76,13944.0,76.3052,76.4454,76.2865,76.38,13944.0
2022-02-10 12:30:00,81.77,81.98,81.63,81.95,10496.0,76.3893,76.5855,76.2585,76.5575,10496.0
2022-02-10 12:40:00,81.9,81.93,80.92,80.99,17470.0,76.5108,76.5388,75.5952,75.6606,17470.0
2022-02-10 12:50:00,80.96,81.21,80.71,81.12,18928.0,75.6326,75.8662,75.3991,75.7821,18928.0
2022-02-10 13:00:00,81.11,81.39,80.84,80.92,22010.0,75.7727,76.0343,75.5205,75.5952,22010.0
2022-02-10 13:10:00,80.99,81.02,80.21,80.21,23166.0,75.6606,75.6887,74.932,74.932,23166.0
2022-02-10 13:20:00,80.22,80.55,80.17,80.29,15338.0,74.9413,75.2496,74.8946,75.0067,15338.0
2022-02-10 13:30:00,80.28,80.28,79.72,79.97,16880.0,74.9974,74.9974,74.4742,74.7078,16880.0
2022-02-10 13:40:00,79.96,80.14,79.89,79.89,18034.0,74.6984,74.8666,74.633,74.633,18034.0
2022-02-10 13:50:00,79.97,80.25,79.82,80.25,15092.0,74.7078,74.9693,74.5676,74.9693,15092.0
2022-02-10 14:00:00,80.29,80.35,79.81,80.14,14598.0,75.0067,75.0627,74.5583,74.8666,14598.0
2022-02-10 14:10:00,80.14,80.14,79.8,79.8,6904.0,74.8666,74.8666,74.5489,74.5489,6904.0
2022-02-10 14:20:00,79.94,80.01,79.77,79.9,17696.0,74.6797,74.7451,74.5209,74.6424,17696.0
2022-02-10 14:30:00,79.86,79.95,79.66,79.86,15894.0,74.605,74.6891,74.4181,74.605,15894.0
2022-02-10 14:40:00,79.91,80.1,79.7,79.82,28278.0,74.6517,74.8292,74.4555,74.5676,28278.0
2022-02-10 14:50:00,79.75,79.85,79.22,79.28,48628.0,74.5022,74.5956,74.0071,74.0632,48628.0
2022-02-10 15:00:00,79.27,79.45,79.08,79.4,89376.0,74.0538,74.222,73.8763,74.1753,89376.0
2022-02-10 15:10:00,79.4,79.89,79.4,79.46,31428.0,74.1753,74.633,74.1753,74.2313,31428.0
2022-02-10 15:20:00,79.48,79.54,79.11,79.26,54074.0,74.25,74.306,73.9043,74.0445,54074.0
2022-02-10 15:30:00,79.14,79.16,78.58,78.67,121160.0,73.9324,73.9511,73.4092,73.4933,121160.0
2022-02-10 15:40:00,78.69,78.69,78.12,78.5,160352.0,73.512,73.512,72.9795,73.3345,160352.0
2022-02-10 15:50:00,78.44,79.33,78.3,78.96,298066.0,73.2784,74.1099,73.1476,73.7642,298066.0
2022-02-11 09:30:00,78.84,79.02,77.85,78.18,40606.0,73.6521,73.8203,72.7273,73.0355,40606.0
2022-02-11 09:40:00,78.18,79.29,78.16,78.82,13298.0,73.0355,74.0725,73.0169,73.6334,13298.0
2022-02-11 09:50:00,78.76,79.47,78.61,78.62,14154.0,73.5774,74.2407,73.4372,73.4466,14154.0
2022-02-11 10:00:00,78.74,79.6,78.74,79.51,11720.0,73.5587,74.3621,73.5587,74.278,11720.0
2022-02-11 10:10:00,79.51,79.54,78.83,79.08,6676.0,74.278,74.306,73.6428,73.8763,6676.0
2022-02-11 10:20:00,79.17,79.48,79.08,79.34,7926.0,73.9604,74.25,73.8763,74.1192,7926.0
2022-02-11 10:30:00,79.28,79.75,79.22,79.75,12238.0,74.0632,74.5022,74.0071,74.5022,12238.0
2022-02-11 10:40:00,79.73,79.92,79.58,79.72,9474.0,74.4835,74.661,74.3434,74.4742,9474.0
2022-02-11 10:50:00,79.56,79.87,79.38,79.66,12090.0,74.3247,74.6143,74.1566,74.4181,12090.0
2022-02-11 11:00:00,79.89,80.17,79.56,79.56,6680.0,74.633,74.8946,74.3247,74.3247,6680.0
2022-02-11 11:10:00,79.57,79.77,79.33,79.33,11954.0,74.3341,74.5209,74.1099,74.1099,11954.0
2022-02-11 11:20:00,79.52,79.79,79.46,79.46,11008.0,74.2874,74.5396,74.2313,74.2313,11008.0
2022-02-11 11:30:00,79.39,79.53,78.75,78.82,13672.0,74.1659,74.2967,73.568,73.6334,13672.0
2022-02-11 11:40:00,78.76,78.86,78.17,78.42,54640.0,73.5774,73.6708,73.0262,73.2597,54640.0
2022-02-11 11:50:00,78.17,78.49,78.17,78.49,13720.0,73.0262,73.3251,73.0262,73.3251,13720.0
2022-02-11 12:00:00,78.5,78.72,78.43,78.7,9636.0,73.3345,73.54,73.2691,73.5213,9636.0
2022-02-11 12:10:00,78.83,78.93,78.75,78.75,11040.0,73.6428,73.7362,73.568,73.568,11040.0
2022-02-11 12:20:00,78.75,79.05,78.67,79.05,16702.0,73.568,73.8483,73.4933,73.8483,16702.0
2022-02-11 12:30:00,79.03,79.12,78.92,79.06,9856.0,73.8296,73.9137,73.7268,73.8576,9856.0
2022-02-11 12:40:00,79.01,79.07,78.94,79.0,9452.0,73.8109,73.867,73.7455,73.8016,9452.0
2022-02-11 12:50:00,78.91,78.91,78.71,78.72,9110.0,73.7175,73.7175,73.5307,73.54,9110.0
2022-02-11 13:00:00,78.79,78.96,78.68,78.96,15442.0,73.6054,73.7642,73.5026,73.7642,15442.0
2022-02-11 13:10:00,78.95,78.95,78.77,78.83,13538.0,73.7549,73.7549,73.5867,73.6428,13538.0
2022-02-11 13:20:00,78.81,78.85,78.58,78.58,5614.0,73.6241,73.6614,73.4092,73.4092,5614.0
2022-02-11 13:30:00,78.44,78.46,77.49,77.49,29624.0,73.2784,73.2971,72.3909,72.3909,29624.0
2022-02-11 13:40:00,77.48,77.57,77.16,77.4,35566.0,72.3816,72.4657,72.0827,72.3069,35566.0
2022-02-11 13:50:00,77.35,77.47,77.2,77.27,20110.0,72.2602,72.3723,72.12,72.1854,20110.0
2022-02-11 14:00:00,77.17,77.45,76.92,77.23,30730.0,72.092,72.3536,71.8584,72.148,30730.0
2022-02-11 14:10:00,77.23,77.81,77.04,77.7,19240.0,72.148,72.6899,71.9706,72.5871,19240.0
2022-02-11 14:20:00,77.63,77.71,77.21,77.28,17930.0,72.5217,72.5965,72.1294,72.1948,17930.0
2022-02-11 14:30:00,77.33,77.88,77.27,77.72,21814.0,72.2415,72.7553,72.1854,72.6058,21814.0
2022-02-11 14:40:00,77.66,77.66,77.29,77.36,20104.0,72.5498,72.5498,72.2041,72.2695,20104.0
2022-02-11 14:50:00,77.28,77.61,77.09,77.61,19432.0,72.1948,72.503,72.0173,72.503,19432.0
2022-02-11 15:00:00,77.66,78.1,77.57,77.57,22738.0,72.5498,72.9608,72.4657,72.4657,22738.0
2022-02-11 15:10:00,77.5,77.83,77.27,77.29,26894.0,72.4003,72.7086,72.1854,72.2041,26894.0
2022-02-11 15:20:00,77.3,77.57,77.28,77.34,32908.0,72.2134,72.4657,72.1948,72.2508,32908.0
2022-02-11 15:30:00,77.36,77.36,76.8,76.86,48184.0,72.2695,72.2695,71.7463,71.8024,48184.0
2022-02-11 15:40:00,76.82,77.17,76.6,77.11,87774.0,71.765,72.092,71.5595,72.0359,87774.0
2022-02-11 15:50:00,77.17,77.52,76.99,77.16,201626.0,72.092,72.419,71.9238,72.0827,201626.0
2022-02-14 09:30:00,76.75,77.49,76.74,77.39,30316.0,71.6996,72.3909,71.6903,72.2975,30316.0
2022-02-14 09:40:00,77.48,78.04,77.22,77.34,25718.0,72.3816,72.9047,72.1387,72.2508,25718.0
2022-02-14 09:50:00,77.42,77.42,76.68,76.93,33248.0,72.3255,72.3255,71.6342,71.8678,33248.0
2022-02-14 10:00:00,76.76,76.79,76.14,76.71,24586.0,71.709,71.737,71.1298,71.6623,24586.0
2022-02-14 10:10:00,76.75,77.12,76.39,76.57,20646.0,71.6996,72.0453,71.3633,71.5315,20646.0
2022-02-14 10:20:00,76.58,76.81,76.47,76.6,24516.0,71.5408,71.7557,71.4381,71.5595,24516.0
2022-02-14 10:30:00,76.69,76.79,76.13,76.36,23922.0,71.6436,71.737,71.1204,71.3353,23922.0
2022-02-14 10:40:00,76.39,76.81,76.31,76.81,28842.0,71.3633,71.7557,71.2886,71.7557,28842.0
2022-02-14 10:50:00,76.78,76.78,76.37,76.56,33044.0,71.7277,71.7277,71.3446,71.5221,33044.0
2022-02-14 11:00:00,76.55,76.86,76.48,76.61,18328.0,71.5128,71.8024,71.4474,71.5688,18328.0
2022-02-14 11:10:00,76.61,77.42,76.44,77.32,23014.0,71.5688,72.3255,71.41,72.2321,23014.0
2022-02-14 11:20:00,77.32,77.32,77.01,77.22,58484.0,72.2321,72.2321,71.9425,72.1387,58484.0
2022-02-14 11:30:00,77.23,77.23,76.68,76.78,19610.0,72.148,72.148,71.6342,71.7277,19610.0
2022-02-14 11:40:00,76.89,77.32,76.79,77.32,17378.0,71.8304,72.2321,71.737,72.2321,17378.0
2022-02-14 11:50:00,77.32,77.36,76.76,77.36,24782.0,72.2321,72.2695,71.709,72.2695,24782.0
2022-02-14 12:00:00,77.32,77.63,77.31,77.35,22200.0,72.2321,72.5217,72.2228,72.2602,22200.0
2022-02-14 12:10:00,77.3,77.39,77.14,77.21,17532.0,72.2134,72.2975,72.064,72.1294,17532.0
2022-02-14 12:20:00,77.21,77.47,77.16,77.47,22756.0,72.1294,72.3723,72.0827,72.3723,22756.0
2022-02-14 12:30:00,77.55,77.75,77.31,77.36,37286.0,72.447,72.6338,72.2228,72.2695,37286.0
2022-02-14 12:40:00,77.37,77.69,77.26,77.64,41892.0,72.2788,72.5778,72.1761,72.5311,41892.0
2022-02-14 12:50:00,77.62,77.62,77.3,77.5,17148.0,72.5124,72.5124,72.2134,72.4003,17148.0
2022-02-14 13:00:00,77.48,77.77,77.39,77.57,23344.0,72.3816,72.6525,72.2975,72.4657,23344.0
2022-02-14 13:10:00,77.63,77.81,77.54,77.77,18734.0,72.5217,72.6899,72.4377,72.6525,18734.0
2022-02-14 13:20:00,77.64,77.76,77.35,77.46,15222.0,72.5311,72.6432,72.2602,72.3629,15222.0
2022-02-14 13:30:00,77.35,77.39,77.11,77.33,20188.0,72.2602,72.2975,72.0359,72.2415,20188.0
2022-02-14 13:40:00,77.28,77.44,77.12,77.21,13354.0,72.1948,72.3442,72.0453,72.1294,13354.0
2022-02-14 13:50:00,77.17,77.17,76.86,76.86,17202.0,72.092,72.092,71.8024,71.8024,17202.0
2022-02-14 14:00:00,77.0,77.07,76.73,76.8,24248.0,71.9332,71.9986,71.681,71.7463,24248.0
2022-02-14 14:10:00,76.8,76.99,76.73,76.84,11746.0,71.7463,71.9238,71.681,71.7837,11746.0
2022-02-14 14:20:00,76.9,77.36,76.74,77.28,23628.0,71.8398,72.2695,71.6903,72.1948,23628.0
2022-02-14 14:30:00,77.27,77.3,76.92,77.03,19238.0,72.1854,72.2134,71.8584,71.9612,19238.0
2022-02-14 14:40:00,77.08,77.21,76.86,76.97,30336.0,72.0079,72.1294,71.8024,71.9052,30336.0
2022-02-14 14:50:00,76.96,77.31,76.95,76.99,38720.0,71.8958,72.2228,71.8865,71.9238,38720.0
2022-02-14 15:00:00,76.96,77.08,76.63,76.8,34054.0,71.8958,72.0079,71.5875,71.7463,34054.0
2022-02-14 15:10:00,76.89,76.99,76.61,76.66,22860.0,71.8304,71.9238,71.5688,71.6156,22860.0
2022-02-14 15:20:00,76.58,76.94,76.51,76.89,41894.0,71.5408,71.8771,71.4754,71.8304,41894.0
2022-02-14 15:30:00,76.85,77.35,76.81,76.99,50288.0,71.7931,72.2602,71.7557,71.9238,50288.0
2022-02-14 15:40:00,77.0,77.05,76.61,76.76,86712.0,71.9332,71.9799,71.5688,71.709,86712.0
2022-02-14 15:50:00,76.71,76.71,76.29,76.59,243600.0,71.6623,71.6623,71.2699,71.5502,243600.0
2022-02-15 09:30:00,77.4,77.74,77.26,77.74,24130.0,72.3069,72.6245,72.1761,72.6245,24130.0
2022-02-15 09:40:00,77.77,77.77,76.67,76.67,14538.0,72.6525,72.6525,71.6249,71.6249,14538.0
2022-02-15 09:50:00,76.6,77.31,76.53,77.28,10048.0,71.5595,72.2228,71.4941,72.1948,10048.0
2022-02-15 10:00:00,77.47,77.48,76.99,77.36,17098.0,72.3723,72.3816,71.9238,72.2695,17098.0
2022-02-15 10:10:00,77.35,77.35,76.71,76.83,32460.0,72.2602,72.2602,71.6623,71.7744,32460.0
2022-02-15 10:20:00,76.83,77.16,76.81,77.02,10226.0,71.7744,72.0827,71.7557,71.9519,10226.0
2022-02-15 10:30:00,76.98,77.07,76.41,76.64,33500.0,71.9145,71.9986,71.382,71.5969,33500.0
2022-02-15 10:40:00,76.64,76.92,76.48,76.92,20570.0,71.5969,71.8584,71.4474,71.8584,20570.0
2022-02-15 10:50:00,76.96,77.06,76.72,76.88,8392.0,71.8958,71.9892,71.6716,71.8211,8392.0
2022-02-15 11:00:00,76.78,76.92,76.71,76.87,16784.0,71.7277,71.8584,71.6623,71.8117,16784.0
2022-02-15 11:10:00,76.77,76.9,76.68,76.83,9384.0,71.7183,71.8398,71.6342,71.7744,9384.0
2022-02-15 11:20:00,76.84,76.87,76.64,76.79,18870.0,71.7837,71.8117,71.5969,71.737,18870.0
2022-02-15 11:30:00,76.82,77.05,76.6,77.05,26652.0,71.765,71.9799,71.5595,71.9799,26652.0
2022-02-15 11:40:00,77.05,77.28,77.05,77.17,10346.0,71.9799,72.1948,71.9799,72.092,10346.0
2022-02-15 11:50:00,77.23,77.41,77.08,77.17,10128.0,72.148,72.3162,72.0079,72.092,10128.0
2022-02-15 12:00:00,77.18,77.31,76.93,77.08,42778.0,72.1013,72.2228,71.8678,72.0079,42778.0
2022-02-15 12:10:00,77.08,77.14,76.86,76.89,10854.0,72.0079,72.064,71.8024,71.8304,10854.0
2022-02-15 12:20:00,76.96,77.06,76.89,76.99,5700.0,71.8958,71.9892,71.8304,71.9238,5700.0
2022-02-15 12:30:00,76.99,77.13,76.95,76.97,7318.0,71.9238,72.0546,71.8865,71.9052,7318.0
2022-02-15 12:40:00,76.98,76.98,76.65,76.65,12908.0,71.9145,71.9145,71.6062,71.6062,12908.0
2022-02-15 12:50:00,76.7,76.86,76.68,76.84,23450.0,71.6529,71.8024,71.6342,71.7837,23450.0
2022-02-15 13:00:00,76.87,77.07,76.82,77.0,10696.0,71.8117,71.9986,71.765,71.9332,10696.0
2022-02-15 13:10:00,77.0,77.05,76.9,76.9,13352.0,71.9332,71.9799,71.8398,71.8398,13352.0
2022-02-15 13:20:00,76.92,77.16,76.91,77.16,8290.0,71.8584,72.0827,71.8491,72.0827,8290.0
2022-02-15 13:30:00,77.12,77.21,77.04,77.1,22912.0,72.0453,72.1294,71.9706,72.0266,22912.0
2022-02-15 13:40:00,77.14,77.23,77.07,77.14,24788.0,72.064,72.148,71.9986,72.064,24788.0
2022-02-15 13:50:00,77.14,77.14,76.98,77.11,13740.0,72.064,72.064,71.9145,72.0359,13740.0
2022-02-15 14:00:00,77.11,77.11,76.64,76.94,27146.0,72.0359,72.0359,71.5969,71.8771,27146.0
2022-02-15 14:10:00,76.92,77.04,76.88,76.9,18596.0,71.8584,71.9706,71.8211,71.8398,18596.0
2022-02-15 14:20:00,76.89,77.0,76.73,76.75,20704.0,71.8304,71.9332,71.681,71.6996,20704.0
2022-02-15 14:30:00,76.74,76.91,76.63,76.88,25998.0,71.6903,71.8491,71.5875,71.8211,25998.0
2022-02-15 14:40:00,76.88,77.01,76.77,76.89,27568.0,71.8211,71.9425,71.7183,71.8304,27568.0
2022-02-15 14:50:00,76.88,76.93,76.74,76.86,24988.0,71.8211,71.8678,71.6903,71.8024,24988.0
2022-02-15 15:00:00,76.86,76.98,76.85,76.92,30930.0,71.8024,71.9145,71.7931,71.8584,30930.0
2022-02-15 15:10:00,76.89,76.96,76.82,76.9,36450.0,71.8304,71.8958,71.765,71.8398,36450.0
2022-02-15 15:20:00,76.85,76.89,76.76,76.83,58656.0,71.7931,71.8304,71.709,71.7744,58656.0
2022-02-15 15:30:00,76.85,76.86,76.44,76.58,70410.0,71.7931,71.8024,71.41,71.5408,70410.0
2022-02-15 15:40:00,76.57,76.77,76.53,76.72,90232.0,71.5315,71.7183,71.4941,71.6716,90232.0
2022-02-15 15:50:00,76.72,77.36,76.72,77.13,218024.0,71.6716,72.2695,71.6716,72.0546,218024.0
2022-02-16 09:30:00,76.24,76.77,75.3,75.45,31548.0,71.2232,71.7183,70.345,70.4852,31548.0
2022-02-16 09:40:00,75.62,75.62,74.91,75.21,28124.0,70.644,70.644,69.9807,70.261,28124.0
2022-02-16 09:50:00,75.3,76.07,75.19,75.98,20164.0,70.345,71.0644,70.2423,70.9803,20164.0
2022-02-16 10:00:00,75.9,76.2,75.75,75.91,7444.0,70.9056,71.1858,70.7654,70.9149,7444.0
2022-02-16 10:10:00,75.92,75.99,75.63,75.75,20806.0,70.9243,70.9896,70.6533,70.7654,20806.0
2022-02-16 10:20:00,75.78,75.88,75.56,75.76,14096.0,70.7935,70.8869,70.5879,70.7748,14096.0
2022-02-16 10:30:00,75.74,76.17,75.73,76.08,29472.0,70.7561,71.1578,70.7468,71.0737,29472.0
2022-02-16 10:40:00,76.03,76.27,75.91,75.91,19130.0,71.027,71.2512,70.9149,70.9149,19130.0
2022-02-16 10:50:00,75.87,76.02,75.56,75.69,30988.0,70.8775,71.0177,70.5879,70.7094,30988.0
2022-02-16 11:00:00,75.7,75.8,75.48,75.79,18754.0,70.7187,70.8121,70.5132,70.8028,18754.0
2022-02-16 11:10:00,75.74,75.76,75.57,75.59,24292.0,70.7561,70.7748,70.5973,70.616,24292.0
2022-02-16 11:20:00,75.58,75.58,75.39,75.43,19000.0,70.6066,70.6066,70.4291,70.4665,19000.0
2022-02-16 11:30:00,75.42,75.44,75.18,75.23,19924.0,70.4572,70.4758,70.2329,70.2797,19924.0
2022-02-16 11:40:00,75.27,75.27,75.1,75.14,13000.0,70.317,70.317,70.1582,70.1956,13000.0
2022-02-16 11:50:00,75.11,75.34,75.03,75.04,28118.0,70.1676,70.3824,70.0928,70.1022,28118.0
2022-02-16 12:00:00,75.08,75.11,74.84,74.97,16456.0,70.1395,70.1676,69.9153,70.0368,16456.0
2022-02-16 12:10:00,74.96,75.24,74.94,75.02,28474.0,70.0274,70.289,70.0087,70.0835,28474.0
2022-02-16 12:20:00,75.0,75.03,74.85,74.89,23546.0,70.0648,70.0928,69.9247,69.962,23546.0
2022-02-16 12:30:00,74.88,74.88,74.43,74.67,20938.0,69.9527,69.9527,69.5323,69.7565,20938.0
2022-02-16 12:40:00,74.69,74.86,74.65,74.86,18326.0,69.7752,69.934,69.7378,69.934,18326.0
2022-02-16 12:50:00,74.86,74.92,74.57,74.58,14098.0,69.934,69.9901,69.6631,69.6724,14098.0
2022-02-16 13:00:00,74.52,74.55,74.31,74.42,27590.0,69.6164,69.6444,69.4202,69.523,27590.0
2022-02-16 13:10:00,74.42,74.64,74.42,74.64,12588.0,69.523,69.7285,69.523,69.7285,12588.0
2022-02-16 13:20:00,74.64,74.7,74.45,74.48,12546.0,69.7285,69.7845,69.551,69.579,12546.0
2022-02-16 13:30:00,74.49,74.51,74.35,74.36,15410.0,69.5883,69.607,69.4576,69.4669,15410.0
2022-02-16 13:40:00,74.34,74.55,74.33,74.44,13826.0,69.4482,69.6444,69.4389,69.5416,13826.0
2022-02-16 13:50:00,74.44,74.63,74.23,74.35,76268.0,69.5416,69.7191,69.3455,69.4576,76268.0
2022-02-16 14:00:00,74.41,75.04,74.17,74.87,25270.0,69.5136,70.1022,69.2894,69.9433,25270.0
2022-02-16 14:10:00,74.87,75.13,74.71,75.02,31256.0,69.9433,70.1862,69.7939,70.0835,31256.0
2022-02-16 14:20:00,75.01,75.53,74.98,75.44,37434.0,70.0741,70.5599,70.0461,70.4758,37434.0
2022-02-16 14:30:00,75.47,75.67,75.32,75.41,40776.0,70.5039,70.6907,70.3637,70.4478,40776.0
2022-02-16 14:40:00,75.4,75.41,75.03,75.07,18406.0,70.4385,70.4478,70.0928,70.1302,18406.0
2022-02-16 14:50:00,75.0,75.25,74.96,75.25,18126.0,70.0648,70.2983,70.0274,70.2983,18126.0
2022-02-16 15:00:00,75.25,75.56,75.23,75.49,34536.0,70.2983,70.5879,70.2797,70.5225,34536.0
2022-02-16 15:10:00,75.49,75.49,75.17,75.35,31588.0,70.5225,70.5225,70.2236,70.3918,31588.0
2022-02-16 15:20:00,75.33,75.45,75.24,75.43,28526.0,70.3731,70.4852,70.289,70.4665,28526.0
2022-02-16 15:30:00,75.45,75.52,75.09,75.19,49674.0,70.4852,70.5506,70.1489,70.2423,49674.0
2022-02-16 15:40:00,75.16,75.17,74.95,75.1,91488.0,70.2143,70.2236,70.0181,70.1582,91488.0
2022-02-16 15:50:00,75.11,75.23,74.75,74.76,216992.0,70.1676,70.2797,69.8312,69.8406,216992.0
2022-02-17 09:30:00,74.07,74.63,73.76,74.44,25648.0,69.196,69.7191,68.9064,69.5416,25648.0
2022-02-17 09:40:00,74.69,74.69,73.56,73.64,62348.0,69.7752,69.7752,68.7195,68.7943,62348.0
2022-02-17 09:50:00,73.64,73.75,73.04,73.69,32862.0,68.7943,68.897,68.2338,68.841,32862.0
2022-02-17 10:00:00,73.67,74.22,73.64,74.0,14080.0,68.8223,69.3361,68.7943,69.1306,14080.0
2022-02-17 10:10:00,74.07,74.08,73.67,73.67,16470.0,69.196,69.2053,68.8223,68.8223,16470.0
2022-02-17 10:20:00,73.59,73.59,73.25,73.27,54096.0,68.7476,68.7476,68.4299,68.4486,54096.0
2022-02-17 10:30:00,73.25,73.51,73.14,73.2,79824.0,68.4299,68.6728,68.3272,68.3832,79824.0
2022-02-17 10:40:00,73.1,73.24,72.86,72.86,25910.0,68.2898,68.4206,68.0656,68.0656,25910.0
2022-02-17 10:50:00,72.86,73.06,72.69,72.89,54516.0,68.0656,68.2524,67.9068,68.0936,54516.0
2022-02-17 11:00:00,72.87,73.04,72.66,72.71,36674.0,68.075,68.2338,67.8788,67.9255,36674.0
2022-02-17 11:10:00,72.75,72.96,72.75,72.83,17352.0,67.9628,68.159,67.9628,68.0376,17352.0
2022-02-17 11:20:00,72.78,72.81,72.39,72.47,30518.0,67.9909,68.0189,67.6265,67.7013,30518.0
2022-02-17 11:30:00,72.45,72.6,72.36,72.55,24428.0,67.6826,67.8227,67.5985,67.776,24428.0
2022-02-17 11:40:00,72.49,72.75,72.46,72.75,22078.0,67.72,67.9628,67.6919,67.9628,22078.0
2022-02-17 11:50:00,72.75,72.76,72.36,72.42,27928.0,67.9628,67.9722,67.5985,67.6546,27928.0
2022-02-17 12:00:00,72.44,72.59,72.42,72.46,30736.0,67.6732,67.8134,67.6546,67.6919,30736.0
2022-02-17 12:10:00,72.49,72.56,72.42,72.5,23188.0,67.72,67.7853,67.6546,67.7293,23188.0
2022-02-17 12:20:00,72.5,72.73,72.49,72.63,24400.0,67.7293,67.9442,67.72,67.8507,24400.0
2022-02-17 12:30:00,72.6,72.79,72.5,72.51,44248.0,67.8227,68.0002,67.7293,67.7386,44248.0
2022-02-17 12:40:00,72.51,72.73,72.4,72.56,29220.0,67.7386,67.9442,67.6359,67.7853,29220.0
2022-02-17 12:50:00,72.49,72.56,72.42,72.49,13408.0,67.72,67.7853,67.6546,67.72,13408.0
2022-02-17 13:00:00,72.49,72.55,72.33,72.38,93486.0,67.72,67.776,67.5705,67.6172,93486.0
2022-02-17 13:10:00,72.35,72.38,72.01,72.06,32210.0,67.5892,67.6172,67.2715,67.3183,32210.0
2022-02-17 13:20:00,72.06,72.06,71.8,72.0,31764.0,67.3183,67.3183,67.0754,67.2622,31764.0
2022-02-17 13:30:00,72.0,72.29,71.96,72.17,39800.0,67.2622,67.5331,67.2248,67.421,39800.0
2022-02-17 13:40:00,72.11,72.25,72.05,72.08,41458.0,67.365,67.4957,67.3089,67.3369,41458.0
2022-02-17 13:50:00,72.05,72.13,71.77,71.89,48592.0,67.3089,67.3836,67.0473,67.1594,48592.0
2022-02-17 14:00:00,71.89,71.89,71.67,71.67,55512.0,67.1594,67.1594,66.9539,66.9539,55512.0
2022-02-17 14:10:00,71.69,71.86,71.67,71.69,59688.0,66.9726,67.1314,66.9539,66.9726,59688.0
2022-02-17 14:20:00,71.74,71.84,71.66,71.74,47278.0,67.0193,67.1127,66.9446,67.0193,47278.0
2022-02-17 14:30:00,71.77,71.86,71.56,71.63,55042.0,67.0473,67.1314,66.8512,66.9165,55042.0
2022-02-17 14:40:00,71.64,71.64,71.32,71.51,57938.0,66.9259,66.9259,66.6269,66.8044,57938.0
2022-02-17 14:50:00,71.47,71.62,71.38,71.56,59852.0,66.7671,66.9072,66.683,66.8512,59852.0
2022-02-17 15:00:00,71.55,71.55,71.1,71.19,157596.0,66.8418,66.8418,66.4214,66.5055,157596.0
2022-02-17 15:10:00,71.19,71.36,70.96,71.14,70996.0,66.5055,66.6643,66.2906,66.4588,70996.0
2022-02-17 15:20:00,71.12,71.21,70.79,70.92,60380.0,66.4401,66.5242,66.1318,66.2533,60380.0
2022-02-17 15:30:00,70.91,71.03,70.63,71.03,133248.0,66.2439,66.356,65.9823,66.356,133248.0
2022-02-17 15:40:00,71.01,71.39,70.92,71.25,177658.0,66.3373,66.6923,66.2533,66.5616,177658.0
2022-02-17 15:50:00,71.24,71.48,70.97,71.31,632204.0,66.5522,66.7764,66.3,66.6176,632204.0
2022-02-18 09:30:00,71.41,71.41,70.39,70.4,74176.0,66.711,66.711,65.7581,65.7675,74176.0
2022-02-18 09:40:00,70.39,71.42,70.33,71.33,66038.0,65.7581,66.7204,65.7021,66.6363,66038.0
2022-02-18 09:50:00,71.36,71.77,71.31,71.41,79992.0,66.6643,67.0473,66.6176,66.711,79992.0
2022-02-18 10:00:00,71.31,71.37,70.82,71.2,33574.0,66.6176,66.6737,66.1598,66.5148,33574.0
2022-02-18 10:10:00,71.25,71.68,71.14,71.2,42140.0,66.5616,66.9633,66.4588,66.5148,42140.0
2022-02-18 10:20:00,71.2,71.39,70.79,70.81,30184.0,66.5148,66.6923,66.1318,66.1505,30184.0
2022-02-18 10:30:00,70.81,70.83,70.54,70.69,39496.0,66.1505,66.1692,65.8983,66.0384,39496.0
2022-02-18 10:40:00,70.63,70.89,70.53,70.76,24464.0,65.9823,66.2252,65.8889,66.1038,24464.0
2022-02-18 10:50:00,70.81,70.89,70.58,70.66,24714.0,66.1505,66.2252,65.9356,66.0104,24714.0
2022-02-18 11:00:00,70.61,70.61,70.2,70.25,63684.0,65.9637,65.9637,65.5806,65.6274,63684.0
2022-02-18 11:10:00,70.28,70.35,70.16,70.21,30510.0,65.6554,65.7208,65.5433,65.59,30510.0
2022-02-18 11:20:00,70.22,70.36,69.95,70.01,34414.0,65.5993,65.7301,65.3471,65.4031,34414.0
2022-02-18 11:30:00,70.03,70.14,69.88,70.03,18418.0,65.4218,65.5246,65.2817,65.4218,18418.0
2022-02-18 11:40:00,70.09,70.2,69.97,70.04,40136.0,65.4779,65.5806,65.3658,65.4312,40136.0
2022-02-18 11:50:00,70.05,70.08,69.83,69.98,26442.0,65.4405,65.4685,65.235,65.3751,26442.0
2022-02-18 12:00:00,69.97,70.27,69.89,70.27,24984.0,65.3658,65.646,65.291,65.646,24984.0
2022-02-18 12:10:00,70.27,70.39,70.17,70.33,19040.0,65.646,65.7581,65.5526,65.7021,19040.0
2022-02-18 12:20:00,70.31,70.55,70.22,70.41,27666.0,65.6834,65.9076,65.5993,65.7768,27666.0
2022-02-18 12:30:00,70.35,70.46,70.04,70.05,31480.0,65.7208,65.8235,65.4312,65.4405,31480.0
2022-02-18 12:40:00,70.04,70.2,70.02,70.17,21208.0,65.4312,65.5806,65.4125,65.5526,21208.0
2022-02-18 12:50:00,70.16,70.45,70.13,70.34,31122.0,65.5433,65.8142,65.5152,65.7114,31122.0
2022-02-18 13:00:00,70.33,70.36,70.21,70.22,24788.0,65.7021,65.7301,65.59,65.5993,24788.0
2022-02-18 13:10:00,70.23,70.28,70.17,70.25,17962.0,65.6087,65.6554,65.5526,65.6274,17962.0
2022-02-18 13:20:00,70.24,70.29,70.09,70.24,24210.0,65.618,65.6647,65.4779,65.618,24210.0
2022-02-18 13:30:00,70.23,70.61,70.22,70.6,18530.0,65.6087,65.9637,65.5993,65.9543,18530.0
2022-02-18 13:40:00,70.6,70.85,70.57,70.81,16946.0,65.9543,66.1879,65.9263,66.1505,16946.0
2022-02-18 13:50:00,70.77,70.85,70.64,70.66,31460.0,66.1131,66.1879,65.9917,66.0104,31460.0
2022-02-18 14:00:00,70.66,70.75,70.48,70.48,27996.0,66.0104,66.0945,65.8422,65.8422,27996.0
2022-02-18 14:10:00,70.47,70.58,70.39,70.54,57004.0,65.8329,65.9356,65.7581,65.8983,57004.0
2022-02-18 14:20:00,70.53,70.74,70.5,70.64,99182.0,65.8889,66.0851,65.8609,65.9917,99182.0
2022-02-18 14:30:00,70.64,70.88,70.5,70.52,117354.0,65.9917,66.2159,65.8609,65.8796,117354.0
2022-02-18 14:40:00,70.5,70.5,70.07,70.07,58784.0,65.8609,65.8609,65.4592,65.4592,58784.0
2022-02-18 14:50:00,70.07,70.6,70.0,70.41,63748.0,65.4592,65.9543,65.3938,65.7768,63748.0
2022-02-18 15:00:00,70.47,70.86,70.22,70.41,42596.0,65.8329,66.1972,65.5993,65.7768,42596.0
2022-02-18 15:10:00,70.43,70.46,69.97,69.99,29924.0,65.7955,65.8235,65.3658,65.3845,29924.0
2022-02-18 15:20:00,70.0,70.08,69.82,69.92,36664.0,65.3938,65.4685,65.2256,65.3191,36664.0
2022-02-18 15:30:00,69.88,69.89,69.54,69.58,63736.0,65.2817,65.291,64.9641,65.0014,63736.0
2022-02-18 15:40:00,69.59,70.1,69.52,69.92,67244.0,65.0108,65.4872,64.9454,65.3191,67244.0
2022-02-18 15:50:00,69.87,70.19,69.68,70.19,386014.0,65.2724,65.5713,65.0949,65.5713,386014.0
2022-02-22 09:30:00,69.16,69.16,68.01,68.03,41848.0,64.6091,64.6091,63.5348,63.5534,41848.0
2022-02-22 09:40:00,68.03,68.5,67.67,68.5,69578.0,63.5534,63.9925,63.2171,63.9925,69578.0
2022-02-22 09:50:00,68.39,69.3,68.26,68.6,79024.0,63.8897,64.7399,63.7683,64.0859,79024.0
2022-02-22 10:00:00,68.61,69.17,68.17,69.0,75654.0,64.0953,64.6184,63.6842,64.4596,75654.0
2022-02-22 10:10:00,68.96,69.66,68.86,69.47,62432.0,64.4222,65.0762,64.3288,64.8987,62432.0
2022-02-22 10:20:00,69.47,69.77,69.27,69.38,49578.0,64.8987,65.1789,64.7118,64.8146,49578.0
2022-02-22 10:30:00,69.33,69.33,68.73,68.76,30342.0,64.7679,64.7679,64.2074,64.2354,30342.0
2022-02-22 10:40:00,68.72,68.77,68.02,68.11,71220.0,64.198,64.2447,63.5441,63.6282,71220.0
2022-02-22 10:50:00,68.1,68.1,67.46,67.52,56786.0,63.6188,63.6188,63.0209,63.077,56786.0
2022-02-22 11:00:00,67.52,67.76,67.08,67.09,70816.0,63.077,63.3012,62.6659,62.6753,70816.0
2022-02-22 11:10:00,67.1,67.14,66.44,66.77,87736.0,62.6846,62.722,62.0681,62.3763,87736.0
2022-02-22 11:20:00,66.83,67.07,66.55,66.57,55958.0,62.4324,62.6566,62.1708,62.1895,55958.0
2022-02-22 11:30:00,66.5,66.92,66.46,66.92,75508.0,62.1241,62.5165,62.0867,62.5165,75508.0
2022-02-22 11:40:00,66.85,66.95,66.48,66.57,77414.0,62.4511,62.5445,62.1054,62.1895,77414.0
2022-02-22 11:50:00,66.61,66.8,66.44,66.75,113370.0,62.2269,62.4044,62.0681,62.3577,113370.0
2022-02-22 12:00:00,66.78,67.0,66.6,66.67,54818.0,62.3857,62.5912,62.2175,62.2829,54818.0
2022-02-22 12:10:00,66.68,66.69,66.28,66.55,85190.0,62.2923,62.3016,61.9186,62.1708,85190.0
2022-02-22 12:20:00,66.59,66.8,66.52,66.54,57516.0,62.2082,62.4044,62.1428,62.1615,57516.0
2022-02-22 12:30:00,66.53,66.74,66.38,66.7,24460.0,62.1521,62.3483,62.012,62.311,24460.0
2022-02-22 12:40:00,66.69,66.69,66.03,66.08,58920.0,62.3016,62.3016,61.685,61.7318,58920.0
2022-02-22 12:50:00,66.08,66.5,66.08,66.42,45426.0,61.7318,62.1241,61.7318,62.0494,45426.0
2022-02-22 13:00:00,66.5,66.5,66.06,66.12,46040.0,62.1241,62.1241,61.7131,61.7691,46040.0
2022-02-22 13:10:00,66.15,66.52,65.83,65.86,41124.0,61.7971,62.1428,61.4982,61.5262,41124.0
2022-02-22 13:20:00,65.86,65.9,65.59,65.7,54626.0,61.5262,61.5636,61.274,61.3768,54626.0
2022-02-22 13:30:00,65.63,66.0,65.6,65.75,37986.0,61.3114,61.657,61.2833,61.4235,37986.0
2022-02-22 13:40:00,65.75,66.04,65.5,66.04,63342.0,61.4235,61.6944,61.1899,61.6944,63342.0
2022-02-22 13:50:00,66.04,66.05,65.37,65.5,71244.0,61.6944,61.7037,61.0685,61.1899,71244.0
2022-02-22 14:00:00,65.55,65.56,65.23,65.23,39846.0,61.2366,61.246,60.9377,60.9377,39846.0
2022-02-22 14:10:00,65.24,65.56,65.17,65.47,57514.0,60.947,61.246,60.8816,61.1619,57514.0
2022-02-22 14:20:00,65.52,65.61,65.13,65.43,107762.0,61.2086,61.2927,60.8443,61.1245,107762.0
2022-02-22 14:30:00,65.38,65.91,65.31,65.66,70742.0,61.0778,61.5729,61.0124,61.3394,70742.0
2022-02-22 14:40:00,65.69,66.0,65.35,65.94,48506.0,61.3674,61.657,61.0498,61.601,48506.0
2022-02-22 14:50:00,65.99,66.74,65.94,66.64,79418.0,61.6477,62.3483,61.601,62.2549,79418.0
2022-02-22 15:00:00,66.62,67.1,66.6,66.6,90460.0,62.2362,62.6846,62.2175,62.2175,90460.0
2022-02-22 15:10:00,66.64,67.02,66.64,66.76,57970.0,62.2549,62.6099,62.2549,62.367,57970.0
2022-02-22 15:20:00,66.76,66.98,66.5,66.5,96962.0,62.367,62.5725,62.1241,62.1241,96962.0
2022-02-22 15:30:00,66.45,66.52,66.2,66.44,104668.0,62.0774,62.1428,61.8439,62.0681,104668.0
2022-02-22 15:40:00,66.44,66.47,66.22,66.32,182896.0,62.0681,62.0961,61.8625,61.956,182896.0
2022-02-22 15:50:00,66.29,66.58,66.17,66.47,569662.0,61.9279,62.1988,61.8158,62.0961,569662.0
2022-02-23 09:30:00,67.01,67.62,66.64,67.57,69858.0,62.6006,63.1704,62.2549,63.1237,69858.0
2022-02-23 09:40:00,67.67,67.81,67.04,67.42,47186.0,63.2171,63.3479,62.6286,62.9836,47186.0
2022-02-23 09:50:00,67.42,67.43,66.78,66.95,23220.0,62.9836,62.9929,62.3857,62.5445,23220.0
2022-02-23 10:00:00,66.94,66.94,66.42,66.42,22730.0,62.5352,62.5352,62.0494,62.0494,22730.0
2022-02-23 10:10:00,66.49,66.86,66.23,66.32,95330.0,62.1148,62.4604,61.8719,61.956,95330.0
2022-02-23 10:20:00,66.35,66.71,66.21,66.35,140160.0,61.984,62.3203,61.8532,61.984,140160.0
2022-02-23 10:30:00,66.3,66.96,66.2,66.41,33952.0,61.9373,62.5538,61.8439,62.04,33952.0
2022-02-23 10:40:00,66.38,66.77,66.15,66.58,51762.0,62.012,62.3763,61.7971,62.1988,51762.0
2022-02-23 10:50:00,66.58,66.87,66.44,66.83,42408.0,62.1988,62.4698,62.0681,62.4324,42408.0
2022-02-23 11:00:00,66.83,66.83,66.36,66.55,20502.0,62.4324,62.4324,61.9933,62.1708,20502.0
2022-02-23 11:10:00,66.53,66.8,66.39,66.58,29414.0,62.1521,62.4044,62.0214,62.1988,29414.0
2022-02-23 11:20:00,66.59,66.96,66.52,66.69,27564.0,62.2082,62.5538,62.1428,62.3016,27564.0
2022-02-23 11:30:00,66.63,67.08,66.44,66.9,28528.0,62.2456,62.6659,62.0681,62.4978,28528.0
2022-02-23 11:40:00,66.95,66.99,66.61,66.89,51560.0,62.5445,62.5819,62.2269,62.4885,51560.0
2022-02-23 11:50:00,66.94,67.32,66.89,67.31,31770.0,62.5352,62.8902,62.4885,62.8808,31770.0
2022-02-23 12:00:00,67.35,67.61,67.21,67.61,31390.0,62.9182,63.1611,62.7874,63.1611,31390.0
2022-02-23 12:10:00,67.67,68.18,67.61,67.99,60704.0,63.2171,63.6936,63.1611,63.5161,60704.0
2022-02-23 12:20:00,67.97,68.28,67.97,68.22,42528.0,63.4974,63.787,63.4974,63.7309,42528.0
2022-02-23 12:30:00,68.15,68.16,67.91,68.07,34316.0,63.6655,63.6749,63.4413,63.5908,34316.0
2022-02-23 12:40:00,68.09,68.32,68.0,68.2,29570.0,63.6095,63.8244,63.5254,63.7122,29570.0
2022-02-23 12:50:00,68.17,68.17,67.86,67.97,19974.0,63.6842,63.6842,63.3946,63.4974,19974.0
2022-02-23 13:00:00,67.95,67.95,67.68,67.81,23856.0,63.4787,63.4787,63.2265,63.3479,23856.0
2022-02-23 13:10:00,67.8,67.82,67.55,67.74,79448.0,63.3386,63.3573,63.105,63.2825,79448.0
2022-02-23 13:20:00,67.73,67.87,67.7,67.7,30702.0,63.2732,63.404,63.2452,63.2452,30702.0
2022-02-23 13:30:00,67.68,68.02,67.67,68.02,15456.0,63.2265,63.5441,63.2171,63.5441,15456.0
2022-02-23 13:40:00,68.05,68.18,67.92,68.18,26222.0,63.5721,63.6936,63.4507,63.6936,26222.0
2022-02-23 13:50:00,68.21,68.33,67.89,67.89,50610.0,63.7216,63.8337,63.4226,63.4226,50610.0
2022-02-23 14:00:00,67.99,68.03,67.69,67.75,22032.0,63.5161,63.5534,63.2358,63.2919,22032.0
2022-02-23 14:10:00,67.78,67.89,67.42,67.83,32956.0,63.3199,63.4226,62.9836,63.3666,32956.0
2022-02-23 14:20:00,67.8,67.87,67.54,67.63,68744.0,63.3386,63.404,63.0957,63.1798,68744.0
2022-02-23 14:30:00,67.66,67.69,67.3,67.3,22170.0,63.2078,63.2358,62.8715,62.8715,22170.0
2022-02-23 14:40:00,67.29,67.3,67.01,67.24,73402.0,62.8621,62.8715,62.6006,62.8154,73402.0
2022-02-23 14:50:00,67.19,67.32,67.07,67.08,28032.0,62.7687,62.8902,62.6566,62.6659,28032.0
2022-02-23 15:00:00,67.11,67.16,67.0,67.0,84424.0,62.694,62.7407,62.5912,62.5912,84424.0
2022-02-23 15:10:00,67.01,67.47,66.99,67.28,192510.0,62.6006,63.0303,62.5819,62.8528,192510.0
2022-02-23 15:20:00,67.29,67.6,67.22,67.58,43060.0,62.8621,63.1517,62.7967,63.133,43060.0
2022-02-23 15:30:00,67.53,67.75,67.47,67.59,75570.0,63.0863,63.2919,63.0303,63.1424,75570.0
2022-02-23 15:40:00,67.6,67.7,67.23,67.29,112600.0,63.1517,63.2452,62.8061,62.8621,112600.0
2022-02-23 15:50:00,67.29,67.29,66.92,66.96,353424.0,62.8621,62.8621,62.5165,62.5538,353424.0
2022-02-24 09:30:00,63.96,65.98,63.93,65.81,141010.0,59.7513,61.6383,59.7232,61.4795,141010.0
2022-02-24 09:40:00,65.73,66.92,65.35,66.92,151528.0,61.4048,62.5165,61.0498,62.5165,151528.0
2022-02-24 09:50:00,66.92,67.37,66.39,67.36,42872.0,62.5165,62.9369,62.0214,62.9275,42872.0
2022-02-24 10:00:00,67.5,67.5,66.73,67.42,70864.0,63.0583,63.0583,62.339,62.9836,70864.0
2022-02-24 10:10:00,67.43,68.38,67.42,68.25,62744.0,62.9929,63.8804,62.9836,63.759,62744.0
2022-02-24 10:20:00,68.33,68.52,67.74,68.05,56146.0,63.8337,64.0112,63.2825,63.5721,56146.0
2022-02-24 10:30:00,68.02,68.42,67.67,67.8,31302.0,63.5441,63.9178,63.2171,63.3386,31302.0
2022-02-24 10:40:00,67.83,68.24,67.57,68.23,31172.0,63.3666,63.7496,63.1237,63.7403,31172.0
2022-02-24 10:50:00,68.12,68.15,67.66,67.81,35760.0,63.6375,63.6655,63.2078,63.3479,35760.0
2022-02-24 11:00:00,67.73,68.24,67.52,68.23,32160.0,63.2732,63.7496,63.077,63.7403,32160.0
2022-02-24 11:10:00,68.22,68.22,68.01,68.2,21476.0,63.7309,63.7309,63.5348,63.7122,21476.0
2022-02-24 11:20:00,68.08,68.1,67.51,67.57,19890.0,63.6001,63.6188,63.0677,63.1237,19890.0
2022-02-24 11:30:00,67.45,67.58,67.18,67.2,8406.0,63.0116,63.133,62.7594,62.7781,8406.0
2022-02-24 11:40:00,67.18,67.18,66.74,67.05,11358.0,62.7594,62.7594,62.3483,62.6379,11358.0
2022-02-24 11:50:00,67.4,67.8,67.33,67.64,17386.0,62.9649,63.3386,62.8995,63.1891,17386.0
2022-02-24 12:00:00,67.66,67.73,67.47,67.47,14994.0,63.2078,63.2732,63.0303,63.0303,14994.0
2022-02-24 12:10:00,67.54,67.66,67.3,67.39,30826.0,63.0957,63.2078,62.8715,62.9555,30826.0
2022-02-24 12:20:00,67.43,67.48,66.92,67.44,34160.0,62.9929,63.0396,62.5165,63.0023,34160.0
2022-02-24 12:30:00,67.53,67.82,67.28,67.81,26762.0,63.0863,63.3573,62.8528,63.3479,26762.0
2022-02-24 12:40:00,67.89,67.89,67.56,67.58,10044.0,63.4226,63.4226,63.1144,63.133,10044.0
2022-02-24 12:50:00,67.5,67.76,67.47,67.6,9996.0,63.0583,63.3012,63.0303,63.1517,9996.0
2022-02-24 13:00:00,67.55,67.79,67.44,67.73,9270.0,63.105,63.3292,63.0023,63.2732,9270.0
2022-02-24 13:10:00,67.74,67.87,67.65,67.82,11380.0,63.2825,63.404,63.1984,63.3573,11380.0
2022-02-24 13:20:00,67.74,67.76,67.33,67.33,13640.0,63.2825,63.3012,62.8995,62.8995,13640.0
2022-02-24 13:30:00,67.37,68.04,67.36,67.95,12878.0,62.9369,63.5628,62.9275,63.4787,12878.0
2022-02-24 13:40:00,67.98,68.31,67.66,68.22,40086.0,63.5067,63.815,63.2078,63.7309,40086.0
2022-02-24 13:50:00,68.28,68.3,67.76,67.83,42694.0,63.787,63.8057,63.3012,63.3666,42694.0
2022-02-24 14:00:00,67.89,68.18,67.69,67.81,21808.0,63.4226,63.6936,63.2358,63.3479,21808.0
2022-02-24 14:10:00,67.92,68.44,67.86,68.44,17296.0,63.4507,63.9365,63.3946,63.9365,17296.0
2022-02-24 14:20:00,68.5,68.64,68.29,68.57,31712.0,63.9925,64.1233,63.7963,64.0579,31712.0
2022-02-24 14:30:00,68.63,69.11,68.57,69.11,16154.0,64.114,64.5624,64.0579,64.5624,16154.0
2022-02-24 14:40:00,69.13,69.3,68.8,69.12,22502.0,64.5811,64.7399,64.2728,64.5717,22502.0
2022-02-24 14:50:00,69.07,69.37,68.97,69.36,43154.0,64.525,64.8053,64.4316,64.7959,43154.0
2022-02-24 15:00:00,69.42,69.66,69.29,69.56,20940.0,64.852,65.0762,64.7305,64.9828,20940.0
2022-02-24 15:10:00,69.56,69.61,69.34,69.58,31870.0,64.9828,65.0295,64.7772,65.0014,31870.0
2022-02-24 15:20:00,69.54,70.0,69.42,69.77,48080.0,64.9641,65.3938,64.852,65.1789,48080.0
2022-02-24 15:30:00,69.79,70.39,69.76,70.35,45198.0,65.1976,65.7581,65.1696,65.7208,45198.0
2022-02-24 15:40:00,70.39,70.39,70.01,70.03,98012.0,65.7581,65.7581,65.4031,65.4218,98012.0
2022-02-24 15:50:00,70.08,70.72,70.08,70.38,202554.0,65.4685,66.0664,65.4685,65.7488,202554.0
2022-02-25 09:30:00,69.79,70.64,69.71,70.35,32406.0,65.1976,65.9917,65.1229,65.7208,32406.0
2022-02-25 09:40:00,70.19,70.25,69.46,70.04,43924.0,65.5713,65.6274,64.8893,65.4312,43924.0
2022-02-25 09:50:00,70.02,70.24,69.45,69.56,22788.0,65.4125,65.618,64.88,64.9828,22788.0
2022-02-25 10:00:00,69.42,69.55,69.13,69.23,24318.0,64.852,64.9734,64.5811,64.6745,24318.0
2022-02-25 10:10:00,69.23,69.24,68.6,69.11,45418.0,64.6745,64.6838,64.0859,64.5624,45418.0
2022-02-25 10:20:00,69.13,69.54,69.05,69.52,50826.0,64.5811,64.9641,64.5063,64.9454,50826.0
2022-02-25 10:30:00,69.5,69.72,69.41,69.58,24104.0,64.9267,65.1322,64.8426,65.0014,24104.0
2022-02-25 10:40:00,69.6,70.66,69.6,70.61,49006.0,65.0201,66.0104,65.0201,65.9637,49006.0
2022-02-25 10:50:00,70.6,71.1,70.48,70.56,35900.0,65.9543,66.4214,65.8422,65.917,35900.0
2022-02-25 11:00:00,70.55,70.73,70.3,70.53,18662.0,65.9076,66.0758,65.6741,65.8889,18662.0
2022-02-25 11:10:00,70.49,70.86,70.35,70.69,22452.0,65.8516,66.1972,65.7208,66.0384,22452.0
2022-02-25 11:20:00,70.7,70.91,70.59,70.79,9876.0,66.0477,66.2439,65.945,66.1318,9876.0
2022-02-25 11:30:00,70.79,71.07,70.77,70.96,20240.0,66.1318,66.3934,66.1131,66.2906,20240.0
2022-02-25 11:40:00,70.97,71.14,70.96,71.14,9542.0,66.3,66.4588,66.2906,66.4588,9542.0
2022-02-25 11:50:00,71.12,71.64,71.12,71.5,47548.0,66.4401,66.9259,66.4401,66.7951,47548.0
2022-02-25 12:00:00,71.47,71.51,71.08,71.11,14042.0,66.7671,66.8044,66.4027,66.4308,14042.0
2022-02-25 12:10:00,71.13,71.18,70.83,71.13,13358.0,66.4494,66.4962,66.1692,66.4494,13358.0
2022-02-25 12:20:00,71.06,71.44,70.92,71.44,13172.0,66.3841,66.739,66.2533,66.739,13172.0
2022-02-25 12:30:00,71.47,71.65,71.33,71.53,24244.0,66.7671,66.9352,66.6363,66.8231,24244.0
2022-02-25 12:40:00,71.49,71.71,71.41,71.54,25160.0,66.7858,66.9913,66.711,66.8325,25160.0
2022-02-25 12:50:00,71.49,71.64,71.32,71.52,27534.0,66.7858,66.9259,66.6269,66.8138,27534.0
2022-02-25 13:00:00,71.57,71.77,71.52,71.63,32044.0,66.8605,67.0473,66.8138,66.9165,32044.0
2022-02-25 13:10:00,71.7,71.94,71.56,71.92,85746.0,66.9819,67.2061,66.8512,67.1875,85746.0
2022-02-25 13:20:00,71.86,71.99,71.7,71.97,22494.0,67.1314,67.2529,66.9819,67.2342,22494.0
2022-02-25 13:30:00,72.04,72.27,72.0,72.14,13258.0,67.2996,67.5144,67.2622,67.393,13258.0
2022-02-25 13:40:00,72.14,72.44,72.1,72.33,26594.0,67.393,67.6732,67.3556,67.5705,26594.0
2022-02-25 13:50:00,72.31,72.47,72.17,72.39,33280.0,67.5518,67.7013,67.421,67.6265,33280.0
2022-02-25 14:00:00,72.34,72.61,72.2,72.2,20318.0,67.5798,67.8321,67.449,67.449,20318.0
2022-02-25 14:10:00,72.3,72.3,72.07,72.13,18636.0,67.5425,67.5425,67.3276,67.3836,18636.0
2022-02-25 14:20:00,72.2,72.36,72.15,72.18,22350.0,67.449,67.5985,67.4023,67.4304,22350.0
2022-02-25 14:30:00,72.28,72.36,72.03,72.2,25720.0,67.5238,67.5985,67.2902,67.449,25720.0
2022-02-25 14:40:00,72.2,72.3,72.03,72.16,22078.0,67.449,67.5425,67.2902,67.4117,22078.0
2022-02-25 14:50:00,72.09,72.11,71.88,71.99,27304.0,67.3463,67.365,67.1501,67.2529,27304.0
2022-02-25 15:00:00,71.99,72.11,71.86,72.11,29434.0,67.2529,67.365,67.1314,67.365,29434.0
2022-02-25 15:10:00,72.14,72.36,72.04,72.33,23982.0,67.393,67.5985,67.2996,67.5705,23982.0
2022-02-25 15:20:00,72.36,72.39,72.14,72.23,34258.0,67.5985,67.6265,67.393,67.4771,34258.0
2022-02-25 15:30:00,72.23,72.41,72.19,72.36,29478.0,67.4771,67.6452,67.4397,67.5985,29478.0
2022-02-25 15:40:00,72.39,72.45,72.28,72.32,62206.0,67.6265,67.6826,67.5238,67.5611,62206.0
2022-02-25 15:50:00,72.38,72.5,72.07,72.31,162396.0,67.6172,67.7293,67.3276,67.5518,162396.0
2022-02-28 09:30:00,71.58,71.79,70.76,71.47,114712.0,66.8698,67.066,66.1038,66.7671,114712.0
2022-02-28 09:40:00,71.17,72.66,71.17,72.61,21898.0,66.4868,67.8788,66.4868,67.8321,21898.0
2022-02-28 09:50:00,72.33,72.91,72.24,72.72,16832.0,67.5705,68.1123,67.4864,67.9348,16832.0
2022-02-28 10:00:00,72.77,72.87,72.01,72.02,17754.0,67.9815,68.075,67.2715,67.2809,17754.0
2022-02-28 10:10:00,71.91,71.92,71.53,71.63,14940.0,67.1781,67.1875,66.8231,66.9165,14940.0
2022-02-28 10:20:00,71.86,72.08,71.8,71.96,13460.0,67.1314,67.3369,67.0754,67.2248,13460.0
2022-02-28 10:30:00,72.1,72.38,71.92,72.37,15352.0,67.3556,67.6172,67.1875,67.6079,15352.0
2022-02-28 10:40:00,72.59,72.89,72.41,72.55,23906.0,67.8134,68.0936,67.6452,67.776,23906.0
2022-02-28 10:50:00,72.45,72.83,72.45,72.67,12342.0,67.6826,68.0376,67.6826,67.8881,12342.0
2022-02-28 11:00:00,72.66,72.68,72.45,72.52,18254.0,67.8788,67.8975,67.6826,67.748,18254.0
2022-02-28 11:10:00,72.58,73.03,72.53,72.93,16894.0,67.804,68.2244,67.7573,68.131,16894.0
2022-02-28 11:20:00,72.99,73.42,72.99,73.24,10488.0,68.1871,68.5888,68.1871,68.4206,10488.0
2022-02-28 11:30:00,73.35,73.37,73.06,73.14,16572.0,68.5234,68.542,68.2524,68.3272,16572.0
2022-02-28 11:40:00,73.3,73.38,73.12,73.36,16868.0,68.4767,68.5514,68.3085,68.5327,16868.0
2022-02-28 11:50:00,73.39,73.61,73.32,73.56,23544.0,68.5607,68.7663,68.4953,68.7195,23544.0
2022-02-28 12:00:00,73.56,73.78,73.09,73.1,32824.0,68.7195,68.9251,68.2805,68.2898,32824.0
2022-02-28 12:10:00,73.16,73.2,72.95,73.13,12344.0,68.3459,68.3832,68.1497,68.3178,12344.0
2022-02-28 12:20:00,73.08,73.28,72.92,73.28,10026.0,68.2711,68.458,68.1217,68.458,10026.0
2022-02-28 12:30:00,73.14,73.25,72.77,72.77,19732.0,68.3272,68.4299,67.9815,67.9815,19732.0
2022-02-28 12:40:00,72.73,72.83,72.48,72.52,15608.0,67.9442,68.0376,67.7106,67.748,15608.0
2022-02-28 12:50:00,72.52,72.73,72.39,72.73,25076.0,67.748,67.9442,67.6265,67.9442,25076.0
2022-02-28 13:00:00,72.69,72.96,72.69,72.94,10294.0,67.9068,68.159,67.9068,68.1403,10294.0
2022-02-28 13:10:00,72.89,72.95,72.36,72.36,20326.0,68.0936,68.1497,67.5985,67.5985,20326.0
2022-02-28 13:20:00,72.24,72.62,72.17,72.57,15224.0,67.4864,67.8414,67.421,67.7947,15224.0
2022-02-28 13:30:00,72.58,72.58,72.15,72.38,64930.0,67.804,67.804,67.4023,67.6172,64930.0
2022-02-28 13:40:00,72.31,72.55,72.25,72.54,20778.0,67.5518,67.776,67.4957,67.7667,20778.0
2022-02-28 13:50:00,72.54,72.76,72.43,72.5,24136.0,67.7667,67.9722,67.6639,67.7293,24136.0
2022-02-28 14:00:00,72.46,72.46,71.77,71.83,22976.0,67.6919,67.6919,67.0473,67.1034,22976.0
2022-02-28 14:10:00,71.83,72.14,71.83,72.09,28832.0,67.1034,67.393,67.1034,67.3463,28832.0
2022-02-28 14:20:00,72.08,72.1,71.83,71.91,29276.0,67.3369,67.3556,67.1034,67.1781,29276.0
2022-02-28 14:30:00,71.83,71.98,71.78,71.86,17636.0,67.1034,67.2435,67.0567,67.1314,17636.0
2022-02-28 14:40:00,71.9,72.0,71.51,71.62,55538.0,67.1688,67.2622,66.8044,66.9072,55538.0
2022-02-28 14:50:00,71.68,72.1,71.6,71.99,36340.0,66.9633,67.3556,66.8885,67.2529,36340.0
2022-02-28 15:00:00,71.96,72.05,71.51,71.71,29084.0,67.2248,67.3089,66.8044,66.9913,29084.0
2022-02-28 15:10:00,71.7,71.87,71.39,71.87,57850.0,66.9819,67.1408,66.6923,67.1408,57850.0
2022-02-28 15:20:00,71.81,71.92,71.55,71.86,35560.0,67.0847,67.1875,66.8418,67.1314,35560.0
2022-02-28 15:30:00,71.81,71.86,71.45,71.52,59680.0,67.0847,67.1314,66.7484,66.8138,59680.0
2022-02-28 15:40:00,71.53,72.15,71.51,72.1,89800.0,66.8231,67.4023,66.8044,67.3556,89800.0
2022-02-28 15:50:00,71.99,72.58,71.86,72.43,266400.0,67.2529,67.804,67.1314,67.6639,266400.0
2022-03-01 09:30:00,73.03,74.04,73.01,73.73,28326.0,68.2244,69.168,68.2057,68.8784,28326.0
2022-03-01 09:40:00,73.46,73.94,72.98,73.8,94912.0,68.6261,69.0745,68.1777,68.9438,94912.0
2022-03-01 09:50:00,73.89,74.08,73.55,73.97,36150.0,69.0278,69.2053,68.7102,69.1026,36150.0
2022-03-01 10:00:00,73.97,74.41,73.91,74.2,27042.0,69.1026,69.5136,69.0465,69.3174,27042.0
2022-03-01 10:10:00,74.18,74.83,74.02,74.59,55656.0,69.2987,69.906,69.1493,69.6818,55656.0
2022-03-01 10:20:00,74.64,75.17,74.59,75.01,47194.0,69.7285,70.2236,69.6818,70.0741,47194.0
2022-03-01 10:30:00,75.01,75.02,74.37,74.75,40494.0,70.0741,70.0835,69.4762,69.8312,40494.0
2022-03-01 10:40:00,74.7,74.7,73.91,74.07,28680.0,69.7845,69.7845,69.0465,69.196,28680.0
2022-03-01 10:50:00,73.95,74.22,73.82,74.14,32260.0,69.0839,69.3361,68.9624,69.2614,32260.0
2022-03-01 11:00:00,74.1,74.6,73.92,74.46,39022.0,69.224,69.6911,69.0559,69.5603,39022.0
2022-03-01 11:10:00,74.41,74.62,74.31,74.38,21520.0,69.5136,69.7098,69.4202,69.4856,21520.0
2022-03-01 11:20:00,74.37,74.73,74.28,74.39,16814.0,69.4762,69.8126,69.3922,69.4949,16814.0
2022-03-01 11:30:00,74.37,74.39,73.61,73.83,30492.0,69.4762,69.4949,68.7663,68.9718,30492.0
2022-03-01 11:40:00,73.85,73.91,73.39,73.46,38758.0,68.9905,69.0465,68.5607,68.6261,38758.0
2022-03-01 11:50:00,73.45,73.67,73.22,73.51,19810.0,68.6168,68.8223,68.4019,68.6728,19810.0
2022-03-01 12:00:00,73.47,73.47,73.17,73.27,19174.0,68.6355,68.6355,68.3552,68.4486,19174.0
2022-03-01 12:10:00,73.29,73.54,73.17,73.45,32752.0,68.4673,68.7009,68.3552,68.6168,32752.0
2022-03-01 12:20:00,73.43,73.46,72.89,72.95,16024.0,68.5981,68.6261,68.0936,68.1497,16024.0
2022-03-01 12:30:00,72.91,73.1,72.74,72.86,17696.0,68.1123,68.2898,67.9535,68.0656,17696.0
2022-03-01 12:40:00,72.89,73.55,72.89,73.54,36670.0,68.0936,68.7102,68.0936,68.7009,36670.0
2022-03-01 12:50:00,73.56,73.61,73.19,73.51,60828.0,68.7195,68.7663,68.3739,68.6728,60828.0
2022-03-01 13:00:00,73.54,73.89,73.36,73.46,16486.0,68.7009,69.0278,68.5327,68.6261,16486.0
2022-03-01 13:10:00,73.5,73.5,73.22,73.24,9092.0,68.6635,68.6635,68.4019,68.4206,9092.0
2022-03-01 13:20:00,73.26,73.36,72.86,72.94,15088.0,68.4393,68.5327,68.0656,68.1403,15088.0
2022-03-01 13:30:00,72.88,73.28,72.83,73.24,15626.0,68.0843,68.458,68.0376,68.4206,15626.0
2022-03-01 13:40:00,73.24,73.31,72.95,73.06,10234.0,68.4206,68.486,68.1497,68.2524,10234.0
2022-03-01 13:50:00,73.04,73.45,73.04,73.33,18588.0,68.2338,68.6168,68.2338,68.5047,18588.0
2022-03-01 14:00:00,73.36,73.63,73.27,73.39,54606.0,68.5327,68.7849,68.4486,68.5607,54606.0
2022-03-01 14:10:00,73.36,73.94,73.28,73.89,15042.0,68.5327,69.0745,68.458,69.0278,15042.0
2022-03-01 14:20:00,73.89,74.13,73.73,73.96,20200.0,69.0278,69.252,68.8784,69.0932,20200.0
2022-03-01 14:30:00,73.94,73.99,73.61,73.94,20022.0,69.0745,69.1213,68.7663,69.0745,20022.0
2022-03-01 14:40:00,73.88,73.94,73.58,73.8,23416.0,69.0185,69.0745,68.7382,68.9438,23416.0
2022-03-01 14:50:00,73.78,73.78,73.53,73.6,24388.0,68.9251,68.9251,68.6915,68.7569,24388.0
2022-03-01 15:00:00,73.56,73.95,73.52,73.88,43698.0,68.7195,69.0839,68.6822,69.0185,43698.0
2022-03-01 15:10:00,73.89,73.89,73.44,73.48,28890.0,69.0278,69.0278,68.6074,68.6448,28890.0
2022-03-01 15:20:00,73.5,73.57,73.23,73.23,45578.0,68.6635,68.7289,68.4113,68.4113,45578.0
2022-03-01 15:30:00,73.14,73.44,73.07,73.25,51340.0,68.3272,68.6074,68.2618,68.4299,51340.0
2022-03-01 15:40:00,73.25,73.39,72.83,72.87,94236.0,68.4299,68.5607,68.0376,68.075,94236.0
2022-03-01 15:50:00,72.82,73.43,72.72,73.41,264832.0,68.0282,68.5981,67.9348,68.5794,264832.0
2022-03-02 09:30:00,72.82,73.3,72.02,72.53,43940.0,68.0282,68.4767,67.2809,67.7573,43940.0
2022-03-02 09:40:00,72.58,74.17,72.54,73.97,17102.0,67.804,69.2894,67.7667,69.1026,17102.0
2022-03-02 09:50:00,73.97,74.3,73.6,74.3,16290.0,69.1026,69.4109,68.7569,69.4109,16290.0
2022-03-02 10:00:00,74.2,74.5,73.88,73.88,16050.0,69.3174,69.5977,69.0185,69.0185,16050.0
2022-03-02 10:10:00,73.81,74.15,73.64,73.95,10534.0,68.9531,69.2707,68.7943,69.0839,10534.0
2022-03-02 10:20:00,74.09,74.64,73.72,74.53,13418.0,69.2147,69.7285,68.869,69.6257,13418.0
2022-03-02 10:30:00,74.6,74.76,74.21,74.65,21812.0,69.6911,69.8406,69.3268,69.7378,21812.0
2022-03-02 10:40:00,74.61,75.16,74.61,75.01,49660.0,69.7005,70.2143,69.7005,70.0741,49660.0
2022-03-02 10:50:00,75.09,75.09,74.35,74.75,9058.0,70.1489,70.1489,69.4576,69.8312,9058.0
2022-03-02 11:00:00,74.69,75.04,74.47,74.74,14424.0,69.7752,70.1022,69.5697,69.8219,14424.0
2022-03-02 11:10:00,74.79,75.0,74.59,74.64,10032.0,69.8686,70.0648,69.6818,69.7285,10032.0
2022-03-02 11:20:00,74.69,75.01,74.6,74.84,15708.0,69.7752,70.0741,69.6911,69.9153,15708.0
2022-03-02 11:30:00,74.86,75.08,74.5,74.53,18432.0,69.934,70.1395,69.5977,69.6257,18432.0
2022-03-02 11:40:00,74.55,74.61,74.1,74.36,11418.0,69.6444,69.7005,69.224,69.4669,11418.0
2022-03-02 11:50:00,74.36,74.52,74.3,74.38,8284.0,69.4669,69.6164,69.4109,69.4856,8284.0
2022-03-02 12:00:00,74.42,74.62,74.39,74.52,8724.0,69.523,69.7098,69.4949,69.6164,8724.0
2022-03-02 12:10:00,74.56,74.62,74.31,74.5,46102.0,69.6537,69.7098,69.4202,69.5977,46102.0
2022-03-02 12:20:00,74.35,74.36,74.07,74.07,8754.0,69.4576,69.4669,69.196,69.196,8754.0
2022-03-02 12:30:00,74.1,74.28,74.09,74.24,23368.0,69.224,69.3922,69.2147,69.3548,23368.0
2022-03-02 12:40:00,74.24,74.49,74.21,74.45,10426.0,69.3548,69.5883,69.3268,69.551,10426.0
2022-03-02 12:50:00,74.36,74.46,74.22,74.46,6248.0,69.4669,69.5603,69.3361,69.5603,6248.0
2022-03-02 13:00:00,74.5,74.6,74.4,74.4,5502.0,69.5977,69.6911,69.5043,69.5043,5502.0
2022-03-02 13:10:00,74.48,74.74,74.41,74.41,11932.0,69.579,69.8219,69.5136,69.5136,11932.0
2022-03-02 13:20:00,74.43,74.58,74.37,74.55,5202.0,69.5323,69.6724,69.4762,69.6444,5202.0
2022-03-02 13:30:00,74.58,74.88,74.56,74.88,22402.0,69.6724,69.9527,69.6537,69.9527,22402.0
2022-03-02 13:40:00,74.85,75.02,74.71,74.71,9858.0,69.9247,70.0835,69.7939,69.7939,9858.0
2022-03-02 13:50:00,74.75,74.98,74.7,74.81,18276.0,69.8312,70.0461,69.7845,69.8873,18276.0
2022-03-02 14:00:00,74.86,74.92,74.74,74.84,7758.0,69.934,69.9901,69.8219,69.9153,7758.0
2022-03-02 14:10:00,74.69,74.79,74.58,74.75,7530.0,69.7752,69.8686,69.6724,69.8312,7530.0
2022-03-02 14:20:00,74.77,74.81,74.38,74.4,13352.0,69.8499,69.8873,69.4856,69.5043,13352.0
2022-03-02 14:30:00,74.41,74.66,74.33,74.54,20462.0,69.5136,69.7472,69.4389,69.6351,20462.0
2022-03-02 14:40:00,74.53,74.69,74.53,74.63,10476.0,69.6257,69.7752,69.6257,69.7191,10476.0
2022-03-02 14:50:00,74.67,74.71,74.36,74.39,12866.0,69.7565,69.7939,69.4669,69.4949,12866.0
2022-03-02 15:00:00,74.45,74.71,74.41,74.69,14958.0,69.551,69.7939,69.5136,69.7752,14958.0
2022-03-02 15:10:00,74.61,74.62,74.46,74.6,36922.0,69.7005,69.7098,69.5603,69.6911,36922.0
2022-03-02 15:20:00,74.57,74.95,74.52,74.81,24084.0,69.6631,70.0181,69.6164,69.8873,24084.0
2022-03-02 15:30:00,74.82,75.06,74.81,74.94,25564.0,69.8966,70.1208,69.8873,70.0087,25564.0
2022-03-02 15:40:00,74.92,75.04,74.85,74.92,37408.0,69.9901,70.1022,69.9247,69.9901,37408.0
2022-03-02 15:50:00,74.94,75.04,74.8,74.91,158572.0,70.0087,70.1022,69.878,69.9807,158572.0
2022-03-03 09:30:00,74.85,75.5,74.53,74.73,33348.0,69.9247,70.5319,69.6257,69.8126,33348.0
2022-03-03 09:40:00,74.97,75.42,74.76,75.19,85134.0,70.0368,70.4572,69.8406,70.2423,85134.0
2022-03-03 09:50:00,75.21,75.54,74.98,75.24,64976.0,70.261,70.5693,70.0461,70.289,64976.0
2022-03-03 10:00:00,75.22,75.59,74.73,74.85,19702.0,70.2703,70.616,69.8126,69.9247,19702.0
2022-03-03 10:10:00,75.07,75.11,74.76,75.11,15168.0,70.1302,70.1676,69.8406,70.1676,15168.0
2022-03-03 10:20:00,75.21,75.21,74.83,74.99,16400.0,70.261,70.261,69.906,70.0554,16400.0
2022-03-03 10:30:00,74.91,75.03,74.52,74.53,14584.0,69.9807,70.0928,69.6164,69.6257,14584.0
2022-03-03 10:40:00,74.55,74.64,74.29,74.29,11846.0,69.6444,69.7285,69.4015,69.4015,11846.0
2022-03-03 10:50:00,74.21,74.44,73.92,74.01,15224.0,69.3268,69.5416,69.0559,69.1399,15224.0
2022-03-03 11:00:00,74.07,74.21,73.89,74.17,13022.0,69.196,69.3268,69.0278,69.2894,13022.0
2022-03-03 11:10:00,74.16,74.28,74.01,74.13,13022.0,69.2801,69.3922,69.1399,69.252,13022.0
2022-03-03 11:20:00,74.23,75.01,74.23,74.82,38688.0,69.3455,70.0741,69.3455,69.8966,38688.0
2022-03-03 11:30:00,74.78,74.78,74.42,74.56,25834.0,69.8593,69.8593,69.523,69.6537,25834.0
2022-03-03 11:40:00,74.61,74.99,74.61,74.83,22026.0,69.7005,70.0554,69.7005,69.906,22026.0
2022-03-03 11:50:00,74.84,75.11,74.57,75.11,26712.0,69.9153,70.1676,69.6631,70.1676,26712.0
2022-03-03 12:00:00,75.03,75.2,74.96,75.11,133614.0,70.0928,70.2516,70.0274,70.1676,133614.0
2022-03-03 12:10:00,75.1,75.42,74.95,75.29,51006.0,70.1582,70.4572,70.0181,70.3357,51006.0
2022-03-03 12:20:00,75.23,75.37,74.93,74.93,137960.0,70.2797,70.4104,69.9994,69.9994,137960.0
2022-03-03 12:30:00,74.97,76.06,74.96,75.54,28468.0,70.0368,71.055,70.0274,70.5693,28468.0
2022-03-03 12:40:00,75.48,75.55,75.08,75.48,21416.0,70.5132,70.5786,70.1395,70.5132,21416.0
2022-03-03 12:50:00,75.46,75.77,75.41,75.77,15098.0,70.4945,70.7841,70.4478,70.7841,15098.0
2022-03-03 13:00:00,75.72,75.98,75.58,75.69,30882.0,70.7374,70.9803,70.6066,70.7094,30882.0
2022-03-03 13:10:00,75.63,76.13,75.63,76.0,23070.0,70.6533,71.1204,70.6533,70.999,23070.0
2022-03-03 13:20:00,76.06,76.28,75.97,76.25,66478.0,71.055,71.2606,70.971,71.2325,66478.0
2022-03-03 13:30:00,76.22,76.29,76.02,76.09,41484.0,71.2045,71.2699,71.0177,71.0831,41484.0
2022-03-03 13:40:00,76.15,76.29,75.82,75.98,24814.0,71.1391,71.2699,70.8308,70.9803,24814.0
2022-03-03 13:50:00,75.89,76.12,75.89,76.04,24000.0,70.8962,71.1111,70.8962,71.0364,24000.0
2022-03-03 14:00:00,76.03,76.28,75.92,75.97,28106.0,71.027,71.2606,70.9243,70.971,28106.0
2022-03-03 14:10:00,75.98,76.49,75.86,76.26,26368.0,70.9803,71.4567,70.8682,71.2419,26368.0
2022-03-03 14:20:00,76.22,76.3,75.98,76.3,99598.0,71.2045,71.2792,70.9803,71.2792,99598.0
2022-03-03 14:30:00,76.31,76.33,76.21,76.28,33144.0,71.2886,71.3073,71.1952,71.2606,33144.0
2022-03-03 14:40:00,76.25,76.31,75.57,75.69,31802.0,71.2325,71.2886,70.5973,70.7094,31802.0
2022-03-03 14:50:00,75.71,75.87,75.57,75.7,18948.0,70.7281,70.8775,70.5973,70.7187,18948.0
2022-03-03 15:00:00,75.67,75.89,75.53,75.89,56754.0,70.6907,70.8962,70.5599,70.8962,56754.0
2022-03-03 15:10:00,75.86,76.04,75.62,75.81,170598.0,70.8682,71.0364,70.644,70.8215,170598.0
2022-03-03 15:20:00,75.85,76.04,75.71,75.95,34644.0,70.8589,71.0364,70.7281,70.9523,34644.0
2022-03-03 15:30:00,75.92,75.95,75.58,75.78,57542.0,70.9243,70.9523,70.6066,70.7935,57542.0
2022-03-03 15:40:00,75.71,75.81,75.41,75.66,65990.0,70.7281,70.8215,70.4478,70.6814,65990.0
2022-03-03 15:50:00,75.63,76.12,75.55,75.81,286044.0,70.6533,71.1111,70.5786,70.8215,286044.0
2022-03-04 09:30:00,75.51,75.78,74.75,75.58,38256.0,70.5412,70.7935,69.8312,70.6066,38256.0
2022-03-04 09:40:00,75.58,75.61,74.81,75.08,18070.0,70.6066,70.6347,69.8873,70.1395,18070.0
2022-03-04 09:50:00,75.25,75.53,74.86,75.51,12682.0,70.2983,70.5599,69.934,70.5412,12682.0
2022-03-04 10:00:00,75.44,75.75,74.56,74.67,14500.0,70.4758,70.7654,69.6537,69.7565,14500.0
2022-03-04 10:10:00,74.58,74.62,74.28,74.3,10640.0,69.6724,69.7098,69.3922,69.4109,10640.0
2022-03-04 10:20:00,74.35,74.63,74.15,74.24,39958.0,69.4576,69.7191,69.2707,69.3548,39958.0
2022-03-04 10:30:00,74.17,74.61,73.85,74.5,46686.0,69.2894,69.7005,68.9905,69.5977,46686.0
2022-03-04 10:40:00,74.71,74.71,74.14,74.14,18350.0,69.7939,69.7939,69.2614,69.2614,18350.0
2022-03-04 10:50:00,73.98,74.04,73.81,73.83,8388.0,69.1119,69.168,68.9531,68.9718,8388.0
2022-03-04 11:00:00,73.83,74.17,73.51,74.05,37888.0,68.9718,69.2894,68.6728,69.1773,37888.0
2022-03-04 11:10:00,73.97,74.5,73.95,74.47,51770.0,69.1026,69.5977,69.0839,69.5697,51770.0
2022-03-04 11:20:00,74.45,74.45,74.06,74.33,48466.0,69.551,69.551,69.1866,69.4389,48466.0
2022-03-04 11:30:00,74.23,74.56,74.03,74.56,17340.0,69.3455,69.6537,69.1586,69.6537,17340.0
2022-03-04 11:40:00,74.55,74.86,74.54,74.72,36470.0,69.6444,69.934,69.6351,69.8032,36470.0
2022-03-04 11:50:00,74.67,74.7,74.4,74.63,10182.0,69.7565,69.7845,69.5043,69.7191,10182.0
2022-03-04 12:00:00,74.58,74.81,74.39,74.76,9874.0,69.6724,69.8873,69.4949,69.8406,9874.0
2022-03-04 12:10:00,74.83,75.41,74.83,75.35,14230.0,69.906,70.4478,69.906,70.3918,14230.0
2022-03-04 12:20:00,75.31,75.33,74.91,75.12,15170.0,70.3544,70.3731,69.9807,70.1769,15170.0
2022-03-04 12:30:00,75.07,75.07,74.8,74.87,11780.0,70.1302,70.1302,69.878,69.9433,11780.0
2022-03-04 12:40:00,74.57,74.82,74.43,74.82,9264.0,69.6631,69.8966,69.5323,69.8966,9264.0
2022-03-04 12:50:00,74.89,75.13,74.87,75.11,25350.0,69.962,70.1862,69.9433,70.1676,25350.0
2022-03-04 13:00:00,75.12,75.66,75.12,75.47,41800.0,70.1769,70.6814,70.1769,70.5039,41800.0
2022-03-04 13:10:00,75.36,75.48,75.11,75.14,11748.0,70.4011,70.5132,70.1676,70.1956,11748.0
2022-03-04 13:20:00,75.21,75.43,75.2,75.35,7700.0,70.261,70.4665,70.2516,70.3918,7700.0
2022-03-04 13:30:00,75.39,75.66,75.36,75.41,10530.0,70.4291,70.6814,70.4011,70.4478,10530.0
2022-03-04 13:40:00,75.38,75.38,74.91,75.16,25898.0,70.4198,70.4198,69.9807,70.2143,25898.0
2022-03-04 13:50:00,75.17,75.56,75.16,75.33,28888.0,70.2236,70.5879,70.2143,70.3731,28888.0
2022-03-04 14:00:00,75.35,75.62,75.29,75.57,35322.0,70.3918,70.644,70.3357,70.5973,35322.0
2022-03-04 14:10:00,75.56,75.56,75.29,75.42,19754.0,70.5879,70.5879,70.3357,70.4572,19754.0
2022-03-04 14:20:00,75.42,75.88,75.42,75.72,25404.0,70.4572,70.8869,70.4572,70.7374,25404.0
2022-03-04 14:30:00,75.67,75.92,75.66,75.86,19758.0,70.6907,70.9243,70.6814,70.8682,19758.0
2022-03-04 14:40:00,75.89,75.89,75.62,75.65,29174.0,70.8962,70.8962,70.644,70.672,29174.0
2022-03-04 14:50:00,75.62,75.84,75.45,75.49,18032.0,70.644,70.8495,70.4852,70.5225,18032.0
2022-03-04 15:00:00,75.49,75.86,75.49,75.58,16824.0,70.5225,70.8682,70.5225,70.6066,16824.0
2022-03-04 15:10:00,75.61,75.7,75.41,75.66,19822.0,70.6347,70.7187,70.4478,70.6814,19822.0
2022-03-04 15:20:00,75.62,75.82,75.54,75.79,45794.0,70.644,70.8308,70.5693,70.8028,45794.0
2022-03-04 15:30:00,75.75,75.81,75.29,75.44,41744.0,70.7654,70.8215,70.3357,70.4758,41744.0
2022-03-04 15:40:00,75.49,75.83,75.38,75.44,90880.0,70.5225,70.8402,70.4198,70.4758,90880.0
2022-03-04 15:50:00,75.41,75.97,75.39,75.92,213080.0,70.4478,70.971,70.4291,70.9243,213080.0
2022-03-07 09:30:00,76.36,76.82,75.24,75.58,81970.0,71.3353,71.765,70.289,70.6066,81970.0
2022-03-07 09:40:00,75.68,76.39,75.65,76.28,75140.0,70.7,71.3633,70.672,71.2606,75140.0
2022-03-07 09:50:00,76.28,76.58,76.01,76.08,56546.0,71.2606,71.5408,71.0083,71.0737,56546.0
2022-03-07 10:00:00,76.0,76.11,75.53,75.95,52434.0,70.999,71.1017,70.5599,70.9523,52434.0
2022-03-07 10:10:00,75.86,75.86,74.91,74.98,121996.0,70.8682,70.8682,69.9807,70.0461,121996.0
2022-03-07 10:20:00,74.98,74.98,74.52,74.98,42202.0,70.0461,70.0461,69.6164,70.0461,42202.0
2022-03-07 10:30:00,74.88,74.88,74.49,74.64,43126.0,69.9527,69.9527,69.5883,69.7285,43126.0
2022-03-07 10:40:00,74.56,74.56,74.01,74.09,23558.0,69.6537,69.6537,69.1399,69.2147,23558.0
2022-03-07 10:50:00,74.14,74.27,73.75,73.89,103780.0,69.2614,69.3828,68.897,69.0278,103780.0
2022-03-07 11:00:00,73.86,73.97,73.37,73.42,49020.0,68.9998,69.1026,68.542,68.5888,49020.0
2022-03-07 11:10:00,73.47,73.73,73.35,73.5,35488.0,68.6355,68.8784,68.5234,68.6635,35488.0
2022-03-07 11:20:00,73.55,73.55,73.18,73.19,31168.0,68.7102,68.7102,68.3646,68.3739,31168.0
2022-03-07 11:30:00,73.18,73.23,72.66,72.91,57696.0,68.3646,68.4113,67.8788,68.1123,57696.0
2022-03-07 11:40:00,72.89,73.22,72.79,73.13,17172.0,68.0936,68.4019,68.0002,68.3178,17172.0
2022-03-07 11:50:00,73.06,73.1,72.64,72.64,27268.0,68.2524,68.2898,67.8601,67.8601,27268.0
2022-03-07 12:00:00,72.66,72.73,72.27,72.39,64288.0,67.8788,67.9442,67.5144,67.6265,64288.0
2022-03-07 12:10:00,72.42,72.52,71.98,72.27,38082.0,67.6546,67.748,67.2435,67.5144,38082.0
2022-03-07 12:20:00,72.41,72.41,71.86,71.99,21504.0,67.6452,67.6452,67.1314,67.2529,21504.0
2022-03-07 12:30:00,71.98,72.03,71.74,71.92,13706.0,67.2435,67.2902,67.0193,67.1875,13706.0
2022-03-07 12:40:00,71.93,72.42,71.93,72.27,20288.0,67.1968,67.6546,67.1968,67.5144,20288.0
2022-03-07 12:50:00,72.27,72.48,71.68,71.78,17856.0,67.5144,67.7106,66.9633,67.0567,17856.0
2022-03-07 13:00:00,71.88,71.97,71.71,71.75,10206.0,67.1501,67.2342,66.9913,67.0286,10206.0
2022-03-07 13:10:00,71.67,71.72,71.17,71.23,21098.0,66.9539,67.0006,66.4868,66.5429,21098.0
2022-03-07 13:20:00,71.14,71.42,70.99,71.39,60938.0,66.4588,66.7204,66.3187,66.6923,60938.0
2022-03-07 13:30:00,71.39,71.58,71.27,71.5,15650.0,66.6923,66.8698,66.5802,66.7951,15650.0
2022-03-07 13:40:00,71.56,71.94,71.44,71.51,21820.0,66.8512,67.2061,66.739,66.8044,21820.0
2022-03-07 13:50:00,71.53,71.65,71.25,71.28,20990.0,66.8231,66.9352,66.5616,66.5896,20990.0
2022-03-07 14:00:00,71.36,71.61,71.35,71.58,24626.0,66.6643,66.8979,66.655,66.8698,24626.0
2022-03-07 14:10:00,71.5,71.99,71.5,71.67,28792.0,66.7951,67.2529,66.7951,66.9539,28792.0
2022-03-07 14:20:00,71.64,71.64,71.19,71.45,22884.0,66.9259,66.9259,66.5055,66.7484,22884.0
2022-03-07 14:30:00,71.36,71.56,71.27,71.39,29538.0,66.6643,66.8512,66.5802,66.6923,29538.0
2022-03-07 14:40:00,71.46,71.47,71.08,71.18,21386.0,66.7577,66.7671,66.4027,66.4962,21386.0
2022-03-07 14:50:00,71.14,71.19,70.95,71.04,32284.0,66.4588,66.5055,66.2813,66.3654,32284.0
2022-03-07 15:00:00,71.08,71.27,70.97,71.07,22194.0,66.4027,66.5802,66.3,66.3934,22194.0
2022-03-07 15:10:00,71.13,71.13,70.82,70.92,23636.0,66.4494,66.4494,66.1598,66.2533,23636.0
2022-03-07 15:20:00,71.01,71.34,71.01,71.24,37290.0,66.3373,66.6456,66.3373,66.5522,37290.0
2022-03-07 15:30:00,71.19,71.19,70.79,70.88,43266.0,66.5055,66.5055,66.1318,66.2159,43266.0
2022-03-07 15:40:00,70.81,71.27,70.77,70.89,89662.0,66.1505,66.5802,66.1131,66.2252,89662.0
2022-03-07 15:50:00,70.88,71.1,70.69,70.74,207650.0,66.2159,66.4214,66.0384,66.0851,207650.0
2022-03-08 09:30:00,70.0,71.28,70.0,70.91,67294.0,65.3938,66.5896,65.3938,66.2439,67294.0
2022-03-08 09:40:00,70.79,72.26,70.31,72.26,26218.0,66.1318,67.5051,65.6834,67.5051,26218.0
2022-03-08 09:50:00,71.92,73.42,71.8,73.33,59698.0,67.1875,68.5888,67.0754,68.5047,59698.0
2022-03-08 10:00:00,73.18,73.26,72.44,72.99,69082.0,68.3646,68.4393,67.6732,68.1871,69082.0
2022-03-08 10:10:00,72.87,74.53,72.79,74.52,70152.0,68.075,69.6257,68.0002,69.6164,70152.0
2022-03-08 10:20:00,74.55,74.61,73.36,73.45,54710.0,69.6444,69.7005,68.5327,68.6168,54710.0
2022-03-08 10:30:00,73.39,73.61,73.05,73.1,49242.0,68.5607,68.7663,68.2431,68.2898,49242.0
2022-03-08 10:40:00,73.22,74.33,73.22,74.33,29170.0,68.4019,69.4389,68.4019,69.4389,29170.0
2022-03-08 10:50:00,74.25,74.33,73.73,74.27,32018.0,69.3641,69.4389,68.8784,69.3828,32018.0
2022-03-08 11:00:00,74.31,74.61,74.13,74.29,23102.0,69.4202,69.7005,69.252,69.4015,23102.0
2022-03-08 11:10:00,74.25,74.32,73.3,73.34,41802.0,69.3641,69.4295,68.4767,68.514,41802.0
2022-03-08 11:20:00,73.4,73.47,72.44,72.51,70022.0,68.5701,68.6355,67.6732,67.7386,70022.0
2022-03-08 11:30:00,72.53,72.62,71.76,72.02,62556.0,67.7573,67.8414,67.038,67.2809,62556.0
2022-03-08 11:40:00,72.07,72.75,72.05,72.66,23768.0,67.3276,67.9628,67.3089,67.8788,23768.0
2022-03-08 11:50:00,72.69,72.82,72.33,72.53,19760.0,67.9068,68.0282,67.5705,67.7573,19760.0
2022-03-08 12:00:00,72.53,73.04,72.36,72.98,20976.0,67.7573,68.2338,67.5985,68.1777,20976.0
2022-03-08 12:10:00,73.0,74.02,72.93,74.01,28318.0,68.1964,69.1493,68.131,69.1399,28318.0
2022-03-08 12:20:00,74.03,74.75,73.89,74.68,65776.0,69.1586,69.8312,69.0278,69.7658,65776.0
2022-03-08 12:30:00,74.75,74.78,74.29,74.69,27620.0,69.8312,69.8593,69.4015,69.7752,27620.0
2022-03-08 12:40:00,74.64,74.64,74.07,74.24,20024.0,69.7285,69.7285,69.196,69.3548,20024.0
2022-03-08 12:50:00,74.2,74.64,73.76,74.61,20786.0,69.3174,69.7285,68.9064,69.7005,20786.0
2022-03-08 13:00:00,74.63,74.8,74.55,74.71,11936.0,69.7191,69.878,69.6444,69.7939,11936.0
2022-03-08 13:10:00,74.7,74.83,74.54,74.72,30400.0,69.7845,69.906,69.6351,69.8032,30400.0
2022-03-08 13:20:00,74.62,74.66,74.06,74.07,8918.0,69.7098,69.7472,69.1866,69.196,8918.0
2022-03-08 13:30:00,74.0,74.14,73.71,73.73,23426.0,69.1306,69.2614,68.8597,68.8784,23426.0
2022-03-08 13:40:00,73.75,73.97,73.52,73.78,31984.0,68.897,69.1026,68.6822,68.9251,31984.0
2022-03-08 13:50:00,73.62,73.71,73.22,73.34,14842.0,68.7756,68.8597,68.4019,68.514,14842.0
2022-03-08 14:00:00,73.28,73.47,72.96,73.2,23614.0,68.458,68.6355,68.159,68.3832,23614.0
2022-03-08 14:10:00,73.11,73.33,72.85,73.19,20828.0,68.2992,68.5047,68.0563,68.3739,20828.0
2022-03-08 14:20:00,73.11,73.73,72.75,73.73,20682.0,68.2992,68.8784,67.9628,68.8784,20682.0
2022-03-08 14:30:00,73.69,73.94,73.4,73.86,17402.0,68.841,69.0745,68.5701,68.9998,17402.0
2022-03-08 14:40:00,73.9,74.39,73.71,74.33,18420.0,69.0372,69.4949,68.8597,69.4389,18420.0
2022-03-08 14:50:00,74.36,74.36,73.95,74.24,23952.0,69.4669,69.4669,69.0839,69.3548,23952.0
2022-03-08 15:00:00,74.31,74.81,74.19,74.58,23400.0,69.4202,69.8873,69.3081,69.6724,23400.0
2022-03-08 15:10:00,74.58,74.58,73.9,73.9,32114.0,69.6724,69.6724,69.0372,69.0372,32114.0
2022-03-08 15:20:00,73.94,73.97,73.45,73.45,27074.0,69.0745,69.1026,68.6168,68.6168,27074.0
2022-03-08 15:30:00,73.44,73.52,73.19,73.45,26634.0,68.6074,68.6822,68.3739,68.6168,26634.0
2022-03-08 15:40:00,73.52,73.56,72.9,72.92,33460.0,68.6822,68.7195,68.103,68.1217,33460.0
2022-03-08 15:50:00,72.86,73.41,72.65,72.81,110528.0,68.0656,68.5794,67.8694,68.0189,110528.0
2022-03-09 09:30:00,73.91,75.43,73.83,75.43,55062.0,69.0465,70.4665,68.9718,70.4665,55062.0
2022-03-09 09:40:00,75.17,75.25,74.59,74.67,22112.0,70.2236,70.2983,69.6818,69.7565,22112.0
2022-03-09 09:50:00,74.88,75.06,74.51,74.72,24652.0,69.9527,70.1208,69.607,69.8032,24652.0
2022-03-09 10:00:00,74.94,75.22,74.67,74.9,19256.0,70.0087,70.2703,69.7565,69.9714,19256.0
2022-03-09 10:10:00,74.9,74.96,74.5,74.81,46494.0,69.9714,70.0274,69.5977,69.8873,46494.0
2022-03-09 10:20:00,74.64,74.76,74.38,74.45,55598.0,69.7285,69.8406,69.4856,69.551,55598.0
2022-03-09 10:30:00,74.5,74.6,74.38,74.6,27636.0,69.5977,69.6911,69.4856,69.6911,27636.0
2022-03-09 10:40:00,74.57,74.64,73.52,73.61,25892.0,69.6631,69.7285,68.6822,68.7663,25892.0
2022-03-09 10:50:00,73.51,73.66,73.36,73.53,11404.0,68.6728,68.813,68.5327,68.6915,11404.0
2022-03-09 11:00:00,73.6,73.72,73.24,73.27,13864.0,68.7569,68.869,68.4206,68.4486,13864.0
2022-03-09 11:10:00,73.25,73.25,72.82,73.06,6924.0,68.4299,68.4299,68.0282,68.2524,6924.0
2022-03-09 11:20:00,73.01,73.23,72.98,73.03,10424.0,68.2057,68.4113,68.1777,68.2244,10424.0
2022-03-09 11:30:00,73.07,73.39,72.92,73.18,6470.0,68.2618,68.5607,68.1217,68.3646,6470.0
2022-03-09 11:40:00,73.26,73.28,73.06,73.22,6280.0,68.4393,68.458,68.2524,68.4019,6280.0
2022-03-09 11:50:00,73.24,73.27,73.04,73.27,4002.0,68.4206,68.4486,68.2338,68.4486,4002.0
2022-03-09 12:00:00,73.19,73.32,73.04,73.08,12298.0,68.3739,68.4953,68.2338,68.2711,12298.0
2022-03-09 12:10:00,73.13,73.5,73.13,73.38,18530.0,68.3178,68.6635,68.3178,68.5514,18530.0
2022-03-09 12:20:00,73.37,73.42,73.2,73.3,23634.0,68.542,68.5888,68.3832,68.4767,23634.0
2022-03-09 12:30:00,73.36,73.63,73.22,73.63,15260.0,68.5327,68.7849,68.4019,68.7849,15260.0
2022-03-09 12:40:00,73.73,73.97,73.66,73.97,21166.0,68.8784,69.1026,68.813,69.1026,21166.0
2022-03-09 12:50:00,74.04,74.25,74.04,74.1,20370.0,69.168,69.3641,69.168,69.224,20370.0
2022-03-09 13:00:00,74.1,74.33,73.83,74.28,18518.0,69.224,69.4389,68.9718,69.3922,18518.0
2022-03-09 13:10:00,74.32,74.62,74.29,74.56,15204.0,69.4295,69.7098,69.4015,69.6537,15204.0
2022-03-09 13:20:00,74.58,74.63,74.3,74.32,24602.0,69.6724,69.7191,69.4109,69.4295,24602.0
2022-03-09 13:30:00,74.22,74.45,74.13,74.16,31836.0,69.3361,69.551,69.252,69.2801,31836.0
2022-03-09 13:40:00,74.21,74.31,73.74,73.86,26024.0,69.3268,69.4202,68.8877,68.9998,26024.0
2022-03-09 13:50:00,73.76,74.1,73.73,73.92,23128.0,68.9064,69.224,68.8784,69.0559,23128.0
2022-03-09 14:00:00,74.01,74.27,73.92,74.07,21440.0,69.1399,69.3828,69.0559,69.196,21440.0
2022-03-09 14:10:00,74.11,74.18,73.7,73.81,25568.0,69.2334,69.2987,68.8503,68.9531,25568.0
2022-03-09 14:20:00,73.85,74.03,73.71,73.71,19860.0,68.9905,69.1586,68.8597,68.8597,19860.0
2022-03-09 14:30:00,73.83,73.98,73.82,73.91,24858.0,68.9718,69.1119,68.9624,69.0465,24858.0
2022-03-09 14:40:00,73.89,74.17,73.83,74.03,31070.0,69.0278,69.2894,68.9718,69.1586,31070.0
2022-03-09 14:50:00,74.08,74.22,73.97,73.98,24736.0,69.2053,69.3361,69.1026,69.1119,24736.0
2022-03-09 15:00:00,73.94,74.14,73.93,74.13,22044.0,69.0745,69.2614,69.0652,69.252,22044.0
2022-03-09 15:10:00,74.14,74.32,74.13,74.32,30796.0,69.2614,69.4295,69.252,69.4295,30796.0
2022-03-09 15:20:00,74.26,74.32,74.06,74.1,32208.0,69.3735,69.4295,69.1866,69.224,32208.0
2022-03-09 15:30:00,74.11,74.23,73.89,73.92,48618.0,69.2334,69.3455,69.0278,69.0559,48618.0
2022-03-09 15:40:00,73.89,73.95,73.44,73.5,74196.0,69.0278,69.0839,68.6074,68.6635,74196.0
2022-03-09 15:50:00,73.47,73.61,72.96,73.1,279420.0,68.6355,68.7663,68.159,68.2898,279420.0
2022-03-10 09:30:00,72.45,72.45,71.72,71.72,36736.0,67.6826,67.6826,67.0006,67.0006,36736.0
2022-03-10 09:40:00,71.81,72.0,71.59,71.64,14686.0,67.0847,67.2622,66.8792,66.9259,14686.0
2022-03-10 09:50:00,71.66,72.08,71.48,71.94,12020.0,66.9446,67.3369,66.7764,67.2061,12020.0
2022-03-10 10:00:00,71.91,72.01,71.6,71.89,7206.0,67.1781,67.2715,66.8885,67.1594,7206.0
2022-03-10 10:10:00,72.11,72.67,72.01,72.64,6232.0,67.365,67.8881,67.2715,67.8601,6232.0
2022-03-10 10:20:00,72.74,72.96,71.77,71.77,27596.0,67.9535,68.159,67.0473,67.0473,27596.0
2022-03-10 10:30:00,71.76,71.77,71.04,71.15,27876.0,67.038,67.0473,66.3654,66.4681,27876.0
2022-03-10 10:40:00,71.15,71.17,70.75,70.95,16622.0,66.4681,66.4868,66.0945,66.2813,16622.0
2022-03-10 10:50:00,70.89,70.89,70.55,70.68,9342.0,66.2252,66.2252,65.9076,66.0291,9342.0
2022-03-10 11:00:00,70.58,70.64,70.39,70.64,16530.0,65.9356,65.9917,65.7581,65.9917,16530.0
2022-03-10 11:10:00,70.58,70.61,70.31,70.52,22296.0,65.9356,65.9637,65.6834,65.8796,22296.0
2022-03-10 11:20:00,70.58,70.66,70.29,70.49,29108.0,65.9356,66.0104,65.6647,65.8516,29108.0
2022-03-10 11:30:00,70.51,70.89,70.49,70.86,24710.0,65.8702,66.2252,65.8516,66.1972,24710.0
2022-03-10 11:40:00,70.91,71.2,70.91,71.2,7330.0,66.2439,66.5148,66.2439,66.5148,7330.0
2022-03-10 11:50:00,71.25,71.7,71.2,71.7,9462.0,66.5616,66.9819,66.5148,66.9819,9462.0
2022-03-10 12:00:00,71.7,72.11,71.67,71.99,12020.0,66.9819,67.365,66.9539,67.2529,12020.0
2022-03-10 12:10:00,72.03,72.27,72.0,72.07,22106.0,67.2902,67.5144,67.2622,67.3276,22106.0
2022-03-10 12:20:00,72.09,72.31,72.09,72.09,8582.0,67.3463,67.5518,67.3463,67.3463,8582.0
2022-03-10 12:30:00,71.89,71.96,71.81,71.85,9344.0,67.1594,67.2248,67.0847,67.1221,9344.0
2022-03-10 12:40:00,71.81,72.07,71.76,72.03,8708.0,67.0847,67.3276,67.038,67.2902,8708.0
2022-03-10 12:50:00,72.08,72.16,72.03,72.16,6716.0,67.3369,67.4117,67.2902,67.4117,6716.0
2022-03-10 13:00:00,72.14,72.16,71.86,71.88,6154.0,67.393,67.4117,67.1314,67.1501,6154.0
2022-03-10 13:10:00,71.97,72.03,71.81,72.0,11984.0,67.2342,67.2902,67.0847,67.2622,11984.0
2022-03-10 13:20:00,71.97,71.97,71.71,71.81,6430.0,67.2342,67.2342,66.9913,67.0847,6430.0
2022-03-10 13:30:00,71.83,71.91,71.73,71.77,6826.0,67.1034,67.1781,67.01,67.0473,6826.0
2022-03-10 13:40:00,71.8,72.11,71.7,72.11,5946.0,67.0754,67.365,66.9819,67.365,5946.0
2022-03-10 13:50:00,72.14,72.14,71.95,71.96,8022.0,67.393,67.393,67.2155,67.2248,8022.0
2022-03-10 14:00:00,72.03,72.45,72.03,72.16,10330.0,67.2902,67.6826,67.2902,67.4117,10330.0
2022-03-10 14:10:00,72.22,72.27,72.07,72.23,10056.0,67.4677,67.5144,67.3276,67.4771,10056.0
2022-03-10 14:20:00,72.28,72.47,72.22,72.39,11718.0,67.5238,67.7013,67.4677,67.6265,11718.0
2022-03-10 14:30:00,72.47,72.47,72.13,72.24,8044.0,67.7013,67.7013,67.3836,67.4864,8044.0
2022-03-10 14:40:00,72.22,72.74,72.22,72.74,64316.0,67.4677,67.9535,67.4677,67.9535,64316.0
2022-03-10 14:50:00,72.74,72.81,72.59,72.64,7424.0,67.9535,68.0189,67.8134,67.8601,7424.0
2022-03-10 15:00:00,72.69,72.69,72.39,72.53,19292.0,67.9068,67.9068,67.6265,67.7573,19292.0
2022-03-10 15:10:00,72.52,72.88,72.51,72.78,12716.0,67.748,68.0843,67.7386,67.9909,12716.0
2022-03-10 15:20:00,72.86,73.11,72.76,73.11,20156.0,68.0656,68.2992,67.9722,68.2992,20156.0
2022-03-10 15:30:00,73.13,73.33,72.91,72.95,19992.0,68.3178,68.5047,68.1123,68.1497,19992.0
2022-03-10 15:40:00,72.99,73.2,72.97,73.1,38924.0,68.1871,68.3832,68.1684,68.2898,38924.0
2022-03-10 15:50:00,73.11,73.46,73.11,73.25,154102.0,68.2992,68.6261,68.2992,68.4299,154102.0
2022-03-11 09:30:00,73.76,74.09,73.32,73.58,28704.0,68.9064,69.2147,68.4953,68.7382,28704.0
2022-03-11 09:40:00,73.25,73.36,72.82,73.17,15604.0,68.4299,68.5327,68.0282,68.3552,15604.0
2022-03-11 09:50:00,73.23,73.25,72.17,72.35,14524.0,68.4113,68.4299,67.421,67.5892,14524.0
2022-03-11 10:00:00,72.38,72.42,71.56,71.64,21406.0,67.6172,67.6546,66.8512,66.9259,21406.0
2022-03-11 10:10:00,71.71,71.71,71.33,71.53,28018.0,66.9913,66.9913,66.6363,66.8231,28018.0
2022-03-11 10:20:00,71.64,72.0,71.47,71.77,7120.0,66.9259,67.2622,66.7671,67.0473,7120.0
2022-03-11 10:30:00,71.76,71.82,71.39,71.39,14868.0,67.038,67.094,66.6923,66.6923,14868.0
2022-03-11 10:40:00,71.35,71.66,71.31,71.59,12316.0,66.655,66.9446,66.6176,66.8792,12316.0
2022-03-11 10:50:00,71.61,72.72,71.61,72.72,19732.0,66.8979,67.9348,66.8979,67.9348,19732.0
2022-03-11 11:00:00,72.61,72.61,72.33,72.36,8020.0,67.8321,67.8321,67.5705,67.5985,8020.0
2022-03-11 11:10:00,72.33,72.55,72.0,72.53,20394.0,67.5705,67.776,67.2622,67.7573,20394.0
2022-03-11 11:20:00,72.54,72.67,72.31,72.34,9780.0,67.7667,67.8881,67.5518,67.5798,9780.0
2022-03-11 11:30:00,72.34,72.58,72.23,72.53,6890.0,67.5798,67.804,67.4771,67.7573,6890.0
2022-03-11 11:40:00,72.65,72.88,72.36,72.88,12192.0,67.8694,68.0843,67.5985,68.0843,12192.0
2022-03-11 11:50:00,72.73,72.75,72.46,72.53,17770.0,67.9442,67.9628,67.6919,67.7573,17770.0
2022-03-11 12:00:00,72.44,72.52,72.1,72.13,7992.0,67.6732,67.748,67.3556,67.3836,7992.0
2022-03-11 12:10:00,72.14,72.33,72.14,72.2,4446.0,67.393,67.5705,67.393,67.449,4446.0
2022-03-11 12:20:00,72.25,72.36,72.01,72.17,21526.0,67.4957,67.5985,67.2715,67.421,21526.0
2022-03-11 12:30:00,72.1,72.32,72.03,72.17,12248.0,67.3556,67.5611,67.2902,67.421,12248.0
2022-03-11 12:40:00,72.28,72.45,72.18,72.29,14916.0,67.5238,67.6826,67.4304,67.5331,14916.0
2022-03-11 12:50:00,72.33,72.38,71.81,71.92,65604.0,67.5705,67.6172,67.0847,67.1875,65604.0
2022-03-11 13:00:00,71.89,72.14,71.89,72.05,6962.0,67.1594,67.393,67.1594,67.3089,6962.0
2022-03-11 13:10:00,71.93,72.22,71.78,72.15,12752.0,67.1968,67.4677,67.0567,67.4023,12752.0
2022-03-11 13:20:00,72.19,72.28,71.96,72.03,13804.0,67.4397,67.5238,67.2248,67.2902,13804.0
2022-03-11 13:30:00,71.94,72.26,71.94,72.12,15554.0,67.2061,67.5051,67.2061,67.3743,15554.0
2022-03-11 13:40:00,72.11,72.25,71.98,72.2,17226.0,67.365,67.4957,67.2435,67.449,17226.0
2022-03-11 13:50:00,72.23,72.27,71.73,71.81,14076.0,67.4771,67.5144,67.01,67.0847,14076.0
2022-03-11 14:00:00,71.7,71.82,71.61,71.71,12002.0,66.9819,67.094,66.8979,66.9913,12002.0
2022-03-11 14:10:00,71.63,71.77,71.33,71.39,14006.0,66.9165,67.0473,66.6363,66.6923,14006.0
2022-03-11 14:20:00,71.42,71.72,71.42,71.67,9494.0,66.7204,67.0006,66.7204,66.9539,9494.0
2022-03-11 14:30:00,71.64,71.69,71.33,71.33,12214.0,66.9259,66.9726,66.6363,66.6363,12214.0
2022-03-11 14:40:00,71.33,71.46,71.28,71.41,10214.0,66.6363,66.7577,66.5896,66.711,10214.0
2022-03-11 14:50:00,71.39,71.39,71.06,71.33,11504.0,66.6923,66.6923,66.3841,66.6363,11504.0
2022-03-11 15:00:00,71.33,71.39,71.13,71.3,14756.0,66.6363,66.6923,66.4494,66.6083,14756.0
2022-03-11 15:10:00,71.27,71.39,70.89,70.98,44398.0,66.5802,66.6923,66.2252,66.3093,44398.0
2022-03-11 15:20:00,71.01,71.1,70.82,70.88,40042.0,66.3373,66.4214,66.1598,66.2159,40042.0
2022-03-11 15:30:00,70.82,70.93,70.7,70.86,31762.0,66.1598,66.2626,66.0477,66.1972,31762.0
2022-03-11 15:40:00,70.85,70.88,70.53,70.54,58156.0,66.1879,66.2159,65.8889,65.8983,58156.0
2022-03-11 15:50:00,70.52,70.68,70.33,70.55,176008.0,65.8796,66.0291,65.7021,65.9076,176008.0
2022-03-14 09:30:00,71.52,72.24,71.17,71.42,71324.0,66.8138,67.4864,66.4868,66.7204,71324.0
2022-03-14 09:40:00,71.67,73.93,71.67,73.73,51958.0,66.9539,69.0652,66.9539,68.8784,51958.0
2022-03-14 09:50:00,73.83,74.3,73.47,74.2,73888.0,68.9718,69.4109,68.6355,69.3174,73888.0
2022-03-14 10:00:00,74.14,75.16,74.04,74.6,72758.0,69.2614,70.2143,69.168,69.6911,72758.0
2022-03-14 10:10:00,74.58,75.12,74.25,74.47,36530.0,69.6724,70.1769,69.3641,69.5697,36530.0
2022-03-14 10:20:00,74.41,74.85,74.16,74.64,42562.0,69.5136,69.9247,69.2801,69.7285,42562.0
2022-03-14 10:30:00,74.6,74.81,74.36,74.57,24686.0,69.6911,69.8873,69.4669,69.6631,24686.0
2022-03-14 10:40:00,74.55,74.79,74.29,74.45,105528.0,69.6444,69.8686,69.4015,69.551,105528.0
2022-03-14 10:50:00,74.3,74.79,74.3,74.52,30170.0,69.4109,69.8686,69.4109,69.6164,30170.0
2022-03-14 11:00:00,74.53,74.53,74.09,74.25,9880.0,69.6257,69.6257,69.2147,69.3641,9880.0
2022-03-14 11:10:00,74.11,74.17,73.89,73.95,23926.0,69.2334,69.2894,69.0278,69.0839,23926.0
2022-03-14 11:20:00,73.94,73.94,73.42,73.63,20766.0,69.0745,69.0745,68.5888,68.7849,20766.0
2022-03-14 11:30:00,73.63,73.78,73.47,73.78,23922.0,68.7849,68.9251,68.6355,68.9251,23922.0
2022-03-14 11:40:00,73.78,73.78,73.32,73.34,17078.0,68.9251,68.9251,68.4953,68.514,17078.0
2022-03-14 11:50:00,73.33,73.76,73.3,73.76,11940.0,68.5047,68.9064,68.4767,68.9064,11940.0
2022-03-14 12:00:00,73.61,73.68,73.25,73.35,7218.0,68.7663,68.8316,68.4299,68.5234,7218.0
2022-03-14 12:10:00,73.2,73.35,73.08,73.35,11456.0,68.3832,68.5234,68.2711,68.5234,11456.0
2022-03-14 12:20:00,73.26,73.32,73.07,73.21,5808.0,68.4393,68.4953,68.2618,68.3926,5808.0
2022-03-14 12:30:00,73.22,73.52,73.22,73.28,14490.0,68.4019,68.6822,68.4019,68.458,14490.0
2022-03-14 12:40:00,73.29,73.37,73.08,73.24,4604.0,68.4673,68.542,68.2711,68.4206,4604.0
2022-03-14 12:50:00,73.14,73.19,72.89,72.97,11366.0,68.3272,68.3739,68.0936,68.1684,11366.0
2022-03-14 13:00:00,72.92,72.92,72.54,72.56,12866.0,68.1217,68.1217,67.7667,67.7853,12866.0
2022-03-14 13:10:00,72.63,72.81,72.6,72.76,15446.0,67.8507,68.0189,67.8227,67.9722,15446.0
2022-03-14 13:20:00,72.75,72.76,72.46,72.46,7364.0,67.9628,67.9722,67.6919,67.6919,7364.0
2022-03-14 13:30:00,72.49,72.52,72.16,72.36,23130.0,67.72,67.748,67.4117,67.5985,23130.0
2022-03-14 13:40:00,72.4,72.5,72.2,72.27,24250.0,67.6359,67.7293,67.449,67.5144,24250.0
2022-03-14 13:50:00,72.33,72.63,72.33,72.45,26846.0,67.5705,67.8507,67.5705,67.6826,26846.0
2022-03-14 14:00:00,72.27,72.46,72.09,72.32,35982.0,67.5144,67.6919,67.3463,67.5611,35982.0
2022-03-14 14:10:00,72.43,72.51,72.3,72.48,6998.0,67.6639,67.7386,67.5425,67.7106,6998.0
2022-03-14 14:20:00,72.52,72.64,72.39,72.45,25184.0,67.748,67.8601,67.6265,67.6826,25184.0
2022-03-14 14:30:00,72.52,72.77,72.35,72.58,18556.0,67.748,67.9815,67.5892,67.804,18556.0
2022-03-14 14:40:00,72.62,72.64,72.5,72.57,9666.0,67.8414,67.8601,67.7293,67.7947,9666.0
2022-03-14 14:50:00,72.66,72.94,72.61,72.74,16804.0,67.8788,68.1403,67.8321,67.9535,16804.0
2022-03-14 15:00:00,72.74,72.95,72.66,72.72,12838.0,67.9535,68.1497,67.8788,67.9348,12838.0
2022-03-14 15:10:00,72.71,72.94,72.64,72.67,30782.0,67.9255,68.1403,67.8601,67.8881,30782.0
2022-03-14 15:20:00,72.63,72.64,72.11,72.18,98962.0,67.8507,67.8601,67.365,67.4304,98962.0
2022-03-14 15:30:00,72.21,72.21,71.94,72.03,59336.0,67.4584,67.4584,67.2061,67.2902,59336.0
2022-03-14 15:40:00,72.08,72.32,71.84,72.13,109150.0,67.3369,67.5611,67.1127,67.3836,109150.0
2022-03-14 15:50:00,72.1,72.32,71.97,72.31,160322.0,67.3556,67.5611,67.2342,67.5518,160322.0
2022-03-15 09:30:00,72.35,74.42,72.35,73.96,92974.0,67.5892,69.523,67.5892,69.0932,92974.0
2022-03-15 09:40:00,73.64,73.97,73.08,73.36,20172.0,68.7943,69.1026,68.2711,68.5327,20172.0
2022-03-15 09:50:00,73.36,74.72,73.33,74.35,54272.0,68.5327,69.8032,68.5047,69.4576,54272.0
2022-03-15 10:00:00,74.3,74.57,73.3,73.3,25626.0,69.4109,69.6631,68.4767,68.4767,25626.0
2022-03-15 10:10:00,73.44,73.74,73.04,73.74,52228.0,68.6074,68.8877,68.2338,68.8877,52228.0
2022-03-15 10:20:00,73.74,74.01,73.45,73.45,56776.0,68.8877,69.1399,68.6168,68.6168,56776.0
2022-03-15 10:30:00,73.45,73.61,73.11,73.48,40114.0,68.6168,68.7663,68.2992,68.6448,40114.0
2022-03-15 10:40:00,73.53,73.78,73.33,73.55,37492.0,68.6915,68.9251,68.5047,68.7102,37492.0
2022-03-15 10:50:00,73.58,73.61,72.77,72.77,17640.0,68.7382,68.7663,67.9815,67.9815,17640.0
2022-03-15 11:00:00,72.91,73.18,72.71,73.13,58202.0,68.1123,68.3646,67.9255,68.3178,58202.0
2022-03-15 11:10:00,73.18,73.2,72.68,72.94,16232.0,68.3646,68.3832,67.8975,68.1403,16232.0
2022-03-15 11:20:00,72.96,73.02,72.64,73.0,17778.0,68.159,68.2151,67.8601,68.1964,17778.0
2022-03-15 11:30:00,72.95,73.26,72.91,72.93,130136.0,68.1497,68.4393,68.1123,68.131,130136.0
2022-03-15 11:40:00,72.94,72.96,72.55,72.67,20318.0,68.1403,68.159,67.776,67.8881,20318.0
2022-03-15 11:50:00,72.67,72.74,72.16,72.49,32192.0,67.8881,67.9535,67.4117,67.72,32192.0
2022-03-15 12:00:00,72.48,72.79,72.32,72.79,24478.0,67.7106,68.0002,67.5611,68.0002,24478.0
2022-03-15 12:10:00,72.77,72.77,72.42,72.67,28578.0,67.9815,67.9815,67.6546,67.8881,28578.0
2022-03-15 12:20:00,72.65,72.96,72.51,72.96,39968.0,67.8694,68.159,67.7386,68.159,39968.0
2022-03-15 12:30:00,73.01,73.45,73.01,73.22,16238.0,68.2057,68.6168,68.2057,68.4019,16238.0
2022-03-15 12:40:00,73.2,73.35,72.64,72.68,29578.0,68.3832,68.5234,67.8601,67.8975,29578.0
2022-03-15 12:50:00,72.75,73.07,72.53,73.05,33540.0,67.9628,68.2618,67.7573,68.2431,33540.0
2022-03-15 13:00:00,73.06,73.3,72.95,73.0,66268.0,68.2524,68.4767,68.1497,68.1964,66268.0
2022-03-15 13:10:00,72.95,72.95,72.2,72.32,34360.0,68.1497,68.1497,67.449,67.5611,34360.0
2022-03-15 13:20:00,72.36,72.72,72.32,72.6,62094.0,67.5985,67.9348,67.5611,67.8227,62094.0
2022-03-15 13:30:00,72.63,73.08,72.57,72.95,20964.0,67.8507,68.2711,67.7947,68.1497,20964.0
2022-03-15 13:40:00,72.94,73.19,72.89,73.15,15406.0,68.1403,68.3739,68.0936,68.3365,15406.0
2022-03-15 13:50:00,73.15,73.39,73.13,73.26,84224.0,68.3365,68.5607,68.3178,68.4393,84224.0
2022-03-15 14:00:00,73.24,73.46,73.23,73.46,12506.0,68.4206,68.6261,68.4113,68.6261,12506.0
2022-03-15 14:10:00,73.41,73.46,73.26,73.33,22736.0,68.5794,68.6261,68.4393,68.5047,22736.0
2022-03-15 14:20:00,73.38,73.47,73.11,73.39,29122.0,68.5514,68.6355,68.2992,68.5607,29122.0
2022-03-15 14:30:00,73.36,73.52,73.26,73.45,13034.0,68.5327,68.6822,68.4393,68.6168,13034.0
2022-03-15 14:40:00,73.45,73.71,73.42,73.54,24808.0,68.6168,68.8597,68.5888,68.7009,24808.0
2022-03-15 14:50:00,73.58,73.85,73.55,73.78,16622.0,68.7382,68.9905,68.7102,68.9251,16622.0
2022-03-15 15:00:00,73.77,73.8,73.69,73.7,14992.0,68.9157,68.9438,68.841,68.8503,14992.0
2022-03-15 15:10:00,73.74,73.96,73.69,73.94,17836.0,68.8877,69.0932,68.841,69.0745,17836.0
2022-03-15 15:20:00,73.97,74.29,73.92,74.24,21294.0,69.1026,69.4015,69.0559,69.3548,21294.0
2022-03-15 15:30:00,74.26,74.48,74.17,74.31,40666.0,69.3735,69.579,69.2894,69.4202,40666.0
2022-03-15 15:40:00,74.35,74.44,74.22,74.3,48070.0,69.4576,69.5416,69.3361,69.4109,48070.0
2022-03-15 15:50:00,74.25,74.57,74.17,74.25,282956.0,69.3641,69.6631,69.2894,69.3641,282956.0
2022-03-16 09:30:00,74.86,75.74,74.6,75.69,31750.0,69.934,70.7561,69.6911,70.7094,31750.0
2022-03-16 09:40:00,75.81,75.93,75.27,75.41,46436.0,70.8215,70.9336,70.317,70.4478,46436.0
2022-03-16 09:50:00,75.27,75.33,74.8,75.08,23802.0,70.317,70.3731,69.878,70.1395,23802.0
2022-03-16 10:00:00,75.1,75.35,74.92,75.11,78770.0,70.1582,70.3918,69.9901,70.1676,78770.0
2022-03-16 10:10:00,75.18,76.13,75.03,75.95,38400.0,70.2329,71.1204,70.0928,70.9523,38400.0
2022-03-16 10:20:00,76.01,76.14,75.72,76.02,25286.0,71.0083,71.1298,70.7374,71.0177,25286.0
2022-03-16 10:30:00,76.06,76.06,75.5,75.63,36048.0,71.055,71.055,70.5319,70.6533,36048.0
2022-03-16 10:40:00,75.69,75.69,75.06,75.11,56880.0,70.7094,70.7094,70.1208,70.1676,56880.0
2022-03-16 10:50:00,75.12,75.65,75.01,75.65,58258.0,70.1769,70.672,70.0741,70.672,58258.0
2022-03-16 11:00:00,75.58,75.74,75.3,75.44,40404.0,70.6066,70.7561,70.345,70.4758,40404.0
2022-03-16 11:10:00,75.43,75.54,75.31,75.53,41566.0,70.4665,70.5693,70.3544,70.5599,41566.0
2022-03-16 11:20:00,75.55,76.02,75.55,75.96,34478.0,70.5786,71.0177,70.5786,70.9616,34478.0
2022-03-16 11:30:00,76.0,76.13,75.71,75.98,75562.0,70.999,71.1204,70.7281,70.9803,75562.0
2022-03-16 11:40:00,75.97,75.98,75.67,75.74,39026.0,70.971,70.9803,70.6907,70.7561,39026.0
2022-03-16 11:50:00,75.75,75.85,75.59,75.66,36274.0,70.7654,70.8589,70.616,70.6814,36274.0
2022-03-16 12:00:00,75.67,75.98,75.63,75.89,63456.0,70.6907,70.9803,70.6533,70.8962,63456.0
2022-03-16 12:10:00,75.88,76.03,75.63,75.86,33944.0,70.8869,71.027,70.6533,70.8682,33944.0
2022-03-16 12:20:00,75.91,76.01,75.58,75.8,28090.0,70.9149,71.0083,70.6066,70.8121,28090.0
2022-03-16 12:30:00,75.79,76.01,75.7,75.87,26020.0,70.8028,71.0083,70.7187,70.8775,26020.0
2022-03-16 12:40:00,75.78,76.02,75.39,75.52,31140.0,70.7935,71.0177,70.4291,70.5506,31140.0
2022-03-16 12:50:00,75.55,75.74,75.4,75.68,29880.0,70.5786,70.7561,70.4385,70.7,29880.0
2022-03-16 13:00:00,75.74,75.85,75.36,75.39,62406.0,70.7561,70.8589,70.4011,70.4291,62406.0
2022-03-16 13:10:00,75.36,75.49,75.26,75.41,34244.0,70.4011,70.5225,70.3077,70.4478,34244.0
2022-03-16 13:20:00,75.41,75.67,75.32,75.67,54380.0,70.4478,70.6907,70.3637,70.6907,54380.0
2022-03-16 13:30:00,75.64,75.91,75.64,75.82,36824.0,70.6627,70.9149,70.6627,70.8308,36824.0
2022-03-16 13:40:00,75.82,76.02,75.73,75.89,41300.0,70.8308,71.0177,70.7468,70.8962,41300.0
2022-03-16 13:50:00,75.92,76.04,75.71,75.72,55022.0,70.9243,71.0364,70.7281,70.7374,55022.0
2022-03-16 14:00:00,75.66,75.71,74.73,74.8,115878.0,70.6814,70.7281,69.8126,69.878,115878.0
2022-03-16 14:10:00,74.67,74.82,74.21,74.77,60146.0,69.7565,69.8966,69.3268,69.8499,60146.0
2022-03-16 14:20:00,74.89,74.89,74.42,74.58,72846.0,69.962,69.962,69.523,69.6724,72846.0
2022-03-16 14:30:00,74.59,74.79,73.98,74.75,70158.0,69.6818,69.8686,69.1119,69.8312,70158.0
2022-03-16 14:40:00,74.83,75.57,74.75,75.54,54100.0,69.906,70.5973,69.8312,70.5693,54100.0
2022-03-16 14:50:00,75.48,76.01,75.46,75.69,65502.0,70.5132,71.0083,70.4945,70.7094,65502.0
2022-03-16 15:00:00,75.71,76.07,75.5,75.9,103148.0,70.7281,71.0644,70.5319,70.9056,103148.0
2022-03-16 15:10:00,75.86,76.05,75.78,76.0,111482.0,70.8682,71.0457,70.7935,70.999,111482.0
2022-03-16 15:20:00,76.0,76.27,75.96,76.16,74222.0,70.999,71.2512,70.9616,71.1485,74222.0
2022-03-16 15:30:00,76.27,76.32,75.81,76.11,91088.0,71.2512,71.2979,70.8215,71.1017,91088.0
2022-03-16 15:40:00,76.11,76.42,76.04,76.3,154562.0,71.1017,71.3914,71.0364,71.2792,154562.0
2022-03-16 15:50:00,76.33,76.72,76.03,76.31,381196.0,71.3073,71.6716,71.027,71.2886,381196.0
2022-03-17 09:30:00,83.73,83.83,80.1,80.23,711356.0,78.2203,78.3138,74.8292,74.9506,711356.0
2022-03-17 09:40:00,80.29,80.45,78.0,78.65,435754.0,75.0067,75.1562,72.8674,73.4746,435754.0
2022-03-17 09:50:00,78.64,82.52,78.43,82.07,585476.0,73.4653,77.09,73.2691,76.6696,585476.0
2022-03-17 10:00:00,81.96,82.75,80.98,81.21,304952.0,76.5668,77.3048,75.6513,75.8662,304952.0
2022-03-17 10:10:00,81.3,81.36,77.51,77.51,349216.0,75.9502,76.0063,72.4096,72.4096,349216.0
2022-03-17 10:20:00,77.63,78.83,77.38,77.97,362140.0,72.5217,73.6428,72.2882,72.8394,362140.0
2022-03-17 10:30:00,77.75,78.33,77.06,78.16,132744.0,72.6338,73.1757,71.9892,73.0169,132744.0
2022-03-17 10:40:00,78.22,78.63,77.08,77.39,126426.0,73.0729,73.4559,72.0079,72.2975,126426.0
2022-03-17 10:50:00,77.57,78.22,77.24,77.96,102072.0,72.4657,73.0729,72.1574,72.83,102072.0
2022-03-17 11:00:00,78.03,78.03,76.63,77.22,145316.0,72.8954,72.8954,71.5875,72.1387,145316.0
2022-03-17 11:10:00,77.3,77.58,76.35,76.85,240150.0,72.2134,72.475,71.326,71.7931,240150.0
2022-03-17 11:20:00,76.77,77.19,76.42,76.55,106672.0,71.7183,72.1107,71.3914,71.5128,106672.0
2022-03-17 11:30:00,76.55,77.75,75.91,77.52,229392.0,71.5128,72.6338,70.9149,72.419,229392.0
2022-03-17 11:40:00,77.49,78.29,77.13,77.29,193008.0,72.3909,73.1383,72.0546,72.2041,193008.0
2022-03-17 11:50:00,77.29,77.9,77.18,77.7,66298.0,72.2041,72.774,72.1013,72.5871,66298.0
2022-03-17 12:00:00,77.64,78.4,77.64,78.13,82946.0,72.5311,73.2411,72.5311,72.9888,82946.0
2022-03-17 12:10:00,78.11,78.33,77.76,78.29,59990.0,72.9701,73.1757,72.6432,73.1383,59990.0
2022-03-17 12:20:00,78.36,78.71,78.03,78.44,108338.0,73.2037,73.5307,72.8954,73.2784,108338.0
2022-03-17 12:30:00,78.5,78.6,78.13,78.24,48254.0,73.3345,73.4279,72.9888,73.0916,48254.0
2022-03-17 12:40:00,78.24,79.0,78.0,78.71,116378.0,73.0916,73.8016,72.8674,73.5307,116378.0
2022-03-17 12:50:00,78.64,79.28,78.64,79.12,56152.0,73.4653,74.0632,73.4653,73.9137,56152.0
2022-03-17 13:00:00,79.08,79.28,78.79,78.89,73668.0,73.8763,74.0632,73.6054,73.6988,73668.0
2022-03-17 13:10:00,78.85,78.92,78.23,78.36,53376.0,73.6614,73.7268,73.0822,73.2037,53376.0
2022-03-17 13:20:00,78.35,79.27,78.1,79.17,122488.0,73.1944,74.0538,72.9608,73.9604,122488.0
2022-03-17 13:30:00,79.17,79.67,79.16,79.28,102326.0,73.9604,74.4275,73.9511,74.0632,102326.0
2022-03-17 13:40:00,79.31,80.23,79.23,80.09,112028.0,74.0912,74.9506,74.0164,74.8199,112028.0
2022-03-17 13:50:00,80.05,80.18,79.57,79.63,110294.0,74.7825,74.9039,74.3341,74.3901,110294.0
2022-03-17 14:00:00,79.68,79.94,79.5,79.82,95948.0,74.4368,74.6797,74.2687,74.5676,95948.0
2022-03-17 14:10:00,79.86,80.39,79.81,79.86,85262.0,74.605,75.1001,74.5583,74.605,85262.0
2022-03-17 14:20:00,79.84,80.08,79.76,79.86,58532.0,74.5863,74.8105,74.5116,74.605,58532.0
2022-03-17 14:30:00,79.86,80.07,79.85,80.0,43550.0,74.605,74.8012,74.5956,74.7358,43550.0
2022-03-17 14:40:00,80.0,80.04,79.76,79.92,52132.0,74.7358,74.7731,74.5116,74.661,52132.0
2022-03-17 14:50:00,79.92,80.01,79.77,79.77,74074.0,74.661,74.7451,74.5209,74.5209,74074.0
2022-03-17 15:00:00,79.72,80.24,79.72,80.14,96696.0,74.4742,74.96,74.4742,74.8666,96696.0
2022-03-17 15:10:00,80.14,80.16,79.39,79.59,150930.0,74.8666,74.8852,74.1659,74.3528,150930.0
2022-03-17 15:20:00,79.6,79.82,79.42,79.75,89372.0,74.3621,74.5676,74.1939,74.5022,89372.0
2022-03-17 15:30:00,79.78,80.26,79.6,80.11,172848.0,74.5303,74.9787,74.3621,74.8385,172848.0
2022-03-17 15:40:00,80.16,80.44,80.02,80.41,174488.0,74.8852,75.1468,74.7545,75.1188,174488.0
2022-03-17 15:50:00,80.41,80.47,80.06,80.36,457746.0,75.1188,75.1748,74.7918,75.0721,457746.0
2022-03-18 09:30:00,80.15,81.45,80.0,81.16,194010.0,74.8759,76.0904,74.7358,75.8194,194010.0
2022-03-18 09:40:00,80.9,81.42,80.57,81.29,107670.0,75.5766,76.0623,75.2683,75.9409,107670.0
2022-03-18 09:50:00,81.26,81.26,80.01,80.94,48986.0,75.9129,75.9129,74.7451,75.6139,48986.0
2022-03-18 10:00:00,80.92,82.04,80.92,81.92,73772.0,75.5952,76.6415,75.5952,76.5294,73772.0
2022-03-18 10:10:00,81.89,82.25,81.57,81.57,40668.0,76.5014,76.8377,76.2025,76.2025,40668.0
2022-03-18 10:20:00,81.57,81.87,81.11,81.11,50450.0,76.2025,76.4827,75.7727,75.7727,50450.0
2022-03-18 10:30:00,81.06,81.47,81.02,81.04,19876.0,75.726,76.109,75.6887,75.7073,19876.0
2022-03-18 10:40:00,81.11,81.11,80.44,80.64,45224.0,75.7727,75.7727,75.1468,75.3337,45224.0
2022-03-18 10:50:00,80.57,81.09,80.45,80.96,26674.0,75.2683,75.7541,75.1562,75.6326,26674.0
2022-03-18 11:00:00,80.97,81.03,80.3,80.52,17740.0,75.6419,75.698,75.016,75.2216,17740.0
2022-03-18 11:10:00,80.44,80.56,80.05,80.53,79088.0,75.1468,75.2589,74.7825,75.2309,79088.0
2022-03-18 11:20:00,80.61,80.83,80.37,80.47,21460.0,75.3056,75.5112,75.0814,75.1748,21460.0
2022-03-18 11:30:00,80.47,80.53,79.85,80.27,42136.0,75.1748,75.2309,74.5956,74.988,42136.0
2022-03-18 11:40:00,80.23,80.23,79.95,80.1,25146.0,74.9506,74.9506,74.6891,74.8292,25146.0
2022-03-18 11:50:00,80.14,80.42,80.14,80.14,16436.0,74.8666,75.1281,74.8666,74.8666,16436.0
2022-03-18 12:00:00,80.23,80.3,80.13,80.16,14574.0,74.9506,75.016,74.8572,74.8852,14574.0
2022-03-18 12:10:00,80.11,80.49,80.11,80.49,70548.0,74.8385,75.1935,74.8385,75.1935,70548.0
2022-03-18 12:20:00,80.41,80.41,79.97,80.01,45764.0,75.1188,75.1188,74.7078,74.7451,45764.0
2022-03-18 12:30:00,80.01,80.43,79.96,80.35,52106.0,74.7451,75.1375,74.6984,75.0627,52106.0
2022-03-18 12:40:00,80.44,80.92,80.43,80.57,23808.0,75.1468,75.5952,75.1375,75.2683,23808.0
2022-03-18 12:50:00,80.67,81.23,80.61,81.1,21926.0,75.3617,75.8848,75.3056,75.7634,21926.0
2022-03-18 13:00:00,81.15,81.36,80.98,81.17,16360.0,75.8101,76.0063,75.6513,75.8288,16360.0
2022-03-18 13:10:00,81.24,81.55,81.2,81.2,32064.0,75.8942,76.1838,75.8568,75.8568,32064.0
2022-03-18 13:20:00,81.25,81.52,81.17,81.35,20138.0,75.9035,76.1558,75.8288,75.9969,20138.0
2022-03-18 13:30:00,81.36,81.53,81.3,81.41,32684.0,76.0063,76.1651,75.9502,76.053,32684.0
2022-03-18 13:40:00,81.35,81.67,81.3,81.46,23734.0,75.9969,76.2959,75.9502,76.0997,23734.0
2022-03-18 13:50:00,81.5,81.63,81.45,81.6,26394.0,76.1371,76.2585,76.0904,76.2305,26394.0
2022-03-18 14:00:00,81.6,81.92,81.49,81.58,24968.0,76.2305,76.5294,76.1277,76.2118,24968.0
2022-03-18 14:10:00,81.57,81.89,81.55,81.89,53526.0,76.2025,76.5014,76.1838,76.5014,53526.0
2022-03-18 14:20:00,81.91,82.0,81.4,81.56,72590.0,76.5201,76.6042,76.0437,76.1931,72590.0
2022-03-18 14:30:00,81.52,81.58,81.13,81.13,29356.0,76.1558,76.2118,75.7914,75.7914,29356.0
2022-03-18 14:40:00,81.23,81.42,80.83,81.42,43750.0,75.8848,76.0623,75.5112,76.0623,43750.0
2022-03-18 14:50:00,81.38,81.71,81.36,81.6,33878.0,76.025,76.3333,76.0063,76.2305,33878.0
2022-03-18 15:00:00,81.62,81.95,81.57,81.91,25372.0,76.2492,76.5575,76.2025,76.5201,25372.0
2022-03-18 15:10:00,81.92,82.19,81.89,82.19,25454.0,76.5294,76.7817,76.5014,76.7817,25454.0
2022-03-18 15:20:00,82.19,82.44,81.77,81.97,81236.0,76.7817,77.0152,76.3893,76.5761,81236.0
2022-03-18 15:30:00,81.98,82.28,81.98,82.24,37746.0,76.5855,76.8657,76.5855,76.8284,37746.0
2022-03-18 15:40:00,82.24,82.51,81.9,81.9,160432.0,76.8284,77.0806,76.5108,76.5108,160432.0
2022-03-18 15:50:00,81.9,82.53,81.69,82.04,310080.0,76.5108,77.0993,76.3146,76.6415,310080.0
2022-03-21 09:30:00,82.14,82.85,81.79,82.22,69528.0,76.735,77.3982,76.408,76.8097,69528.0
2022-03-21 09:40:00,82.25,82.38,81.17,81.32,30402.0,76.8377,76.9592,75.8288,75.9689,30402.0
2022-03-21 09:50:00,81.3,81.92,81.26,81.56,27354.0,75.9502,76.5294,75.9129,76.1931,27354.0
2022-03-21 10:00:00,81.64,81.82,80.83,81.03,71062.0,76.2679,76.436,75.5112,75.698,71062.0
2022-03-21 10:10:00,81.01,81.23,80.01,80.16,75142.0,75.6793,75.8848,74.7451,74.8852,75142.0
2022-03-21 10:20:00,80.14,80.17,79.54,79.55,33868.0,74.8666,74.8946,74.306,74.3154,33868.0
2022-03-21 10:30:00,79.51,79.62,78.61,79.27,57628.0,74.278,74.3808,73.4372,74.0538,57628.0
2022-03-21 10:40:00,79.25,80.27,78.99,80.27,56612.0,74.0351,74.988,73.7922,74.988,56612.0
2022-03-21 10:50:00,80.27,80.63,80.0,80.63,30244.0,74.988,75.3243,74.7358,75.3243,30244.0
2022-03-21 11:00:00,80.56,80.57,80.08,80.36,15442.0,75.2589,75.2683,74.8105,75.0721,15442.0
2022-03-21 11:10:00,80.3,80.62,80.11,80.55,14176.0,75.016,75.315,74.8385,75.2496,14176.0
2022-03-21 11:20:00,80.5,80.61,80.29,80.5,15374.0,75.2029,75.3056,75.0067,75.2029,15374.0
2022-03-21 11:30:00,80.47,80.64,80.39,80.43,32560.0,75.1748,75.3337,75.1001,75.1375,32560.0
2022-03-21 11:40:00,80.53,80.54,80.29,80.29,15746.0,75.2309,75.2402,75.0067,75.0067,15746.0
2022-03-21 11:50:00,80.37,80.57,80.28,80.28,18824.0,75.0814,75.2683,74.9974,74.9974,18824.0
2022-03-21 12:00:00,80.31,80.39,80.13,80.32,16730.0,75.0254,75.1001,74.8572,75.0347,16730.0
2022-03-21 12:10:00,80.26,80.33,79.94,80.11,30514.0,74.9787,75.0441,74.6797,74.8385,30514.0
2022-03-21 12:20:00,80.15,80.31,79.97,80.17,30340.0,74.8759,75.0254,74.7078,74.8946,30340.0
2022-03-21 12:30:00,80.15,80.15,79.22,79.33,27682.0,74.8759,74.8759,74.0071,74.1099,27682.0
2022-03-21 12:40:00,79.41,79.9,79.34,79.82,36668.0,74.1846,74.6424,74.1192,74.5676,36668.0
2022-03-21 12:50:00,79.8,79.81,79.22,79.28,19100.0,74.5489,74.5583,74.0071,74.0632,19100.0
2022-03-21 13:00:00,79.2,79.45,78.95,79.07,31144.0,73.9884,74.222,73.7549,73.867,31144.0
2022-03-21 13:10:00,79.15,79.23,78.72,78.79,35496.0,73.9417,74.0164,73.54,73.6054,35496.0
2022-03-21 13:20:00,78.86,78.95,78.5,78.66,48186.0,73.6708,73.7549,73.3345,73.484,48186.0
2022-03-21 13:30:00,78.61,78.69,78.46,78.48,53928.0,73.4372,73.512,73.2971,73.3158,53928.0
2022-03-21 13:40:00,78.53,78.61,78.1,78.26,33874.0,73.3625,73.4372,72.9608,73.1103,33874.0
2022-03-21 13:50:00,78.3,78.58,78.2,78.35,142236.0,73.1476,73.4092,73.0542,73.1944,142236.0
2022-03-21 14:00:00,78.35,78.83,78.25,78.71,57180.0,73.1944,73.6428,73.1009,73.5307,57180.0
2022-03-21 14:10:00,78.79,78.79,78.35,78.47,42958.0,73.6054,73.6054,73.1944,73.3065,42958.0
2022-03-21 14:20:00,78.51,78.81,78.39,78.66,174692.0,73.3438,73.6241,73.2317,73.484,174692.0
2022-03-21 14:30:00,78.6,78.64,78.22,78.31,27562.0,73.4279,73.4653,73.0729,73.157,27562.0
2022-03-21 14:40:00,78.25,78.98,78.1,78.96,53944.0,73.1009,73.7829,72.9608,73.7642,53944.0
2022-03-21 14:50:00,78.95,79.05,78.58,78.64,60168.0,73.7549,73.8483,73.4092,73.4653,60168.0
2022-03-21 15:00:00,78.6,78.6,78.35,78.49,25390.0,73.4279,73.4279,73.1944,73.3251,25390.0
2022-03-21 15:10:00,78.52,78.63,78.35,78.35,28376.0,73.3532,73.4559,73.1944,73.1944,28376.0
2022-03-21 15:20:00,78.31,78.8,78.25,78.48,56724.0,73.157,73.6147,73.1009,73.3158,56724.0
2022-03-21 15:30:00,78.54,79.08,78.42,78.92,82720.0,73.3718,73.8763,73.2597,73.7268,82720.0
2022-03-21 15:40:00,78.91,79.02,78.66,78.72,54506.0,73.7175,73.8203,73.484,73.54,54506.0
2022-03-21 15:50:00,78.65,79.34,78.63,79.3,145564.0,73.4746,74.1192,73.4559,74.0818,145564.0
2022-03-22 09:30:00,79.95,80.58,79.55,80.2,44920.0,74.6891,75.2776,74.3154,74.9226,44920.0
2022-03-22 09:40:00,80.14,80.51,79.64,80.06,24420.0,74.8666,75.2122,74.3995,74.7918,24420.0
2022-03-22 09:50:00,80.13,80.41,79.77,80.28,31880.0,74.8572,75.1188,74.5209,74.9974,31880.0
2022-03-22 10:00:00,80.26,80.49,79.32,79.64,58184.0,74.9787,75.1935,74.1005,74.3995,58184.0
2022-03-22 10:10:00,79.53,79.75,79.14,79.25,24026.0,74.2967,74.5022,73.9324,74.0351,24026.0
2022-03-22 10:20:00,79.3,79.3,78.98,79.07,58050.0,74.0818,74.0818,73.7829,73.867,58050.0
2022-03-22 10:30:00,79.11,79.33,78.62,78.64,71050.0,73.9043,74.1099,73.4466,73.4653,71050.0
2022-03-22 10:40:00,78.57,78.94,78.57,78.6,26194.0,73.3999,73.7455,73.3999,73.4279,26194.0
2022-03-22 10:50:00,78.64,78.81,78.48,78.7,49236.0,73.4653,73.6241,73.3158,73.5213,49236.0
2022-03-22 11:00:00,78.82,78.82,78.44,78.8,28202.0,73.6334,73.6334,73.2784,73.6147,28202.0
2022-03-22 11:10:00,78.81,78.9,78.51,78.71,28076.0,73.6241,73.7082,73.3438,73.5307,28076.0
2022-03-22 11:20:00,78.7,78.86,78.51,78.53,51474.0,73.5213,73.6708,73.3438,73.3625,51474.0
2022-03-22 11:30:00,78.5,78.71,78.24,78.53,35848.0,73.3345,73.5307,73.0916,73.3625,35848.0
2022-03-22 11:40:00,78.49,78.61,78.23,78.3,20650.0,73.3251,73.4372,73.0822,73.1476,20650.0
2022-03-22 11:50:00,78.3,78.58,78.29,78.47,17540.0,73.1476,73.4092,73.1383,73.3065,17540.0
2022-03-22 12:00:00,78.54,78.59,78.19,78.45,26334.0,73.3718,73.4186,73.0449,73.2878,26334.0
2022-03-22 12:10:00,78.42,78.52,78.24,78.41,46642.0,73.2597,73.3532,73.0916,73.2504,46642.0
2022-03-22 12:20:00,78.41,78.49,77.98,78.1,54250.0,73.2504,73.3251,72.8487,72.9608,54250.0
2022-03-22 12:30:00,78.11,78.45,78.0,78.37,55732.0,72.9701,73.2878,72.8674,73.213,55732.0
2022-03-22 12:40:00,78.35,78.67,78.33,78.67,18798.0,73.1944,73.4933,73.1757,73.4933,18798.0
2022-03-22 12:50:00,78.7,78.81,78.54,78.7,25010.0,73.5213,73.6241,73.3718,73.5213,25010.0
2022-03-22 13:00:00,78.75,79.04,78.71,78.85,22470.0,73.568,73.8389,73.5307,73.6614,22470.0
2022-03-22 13:10:00,78.91,78.98,78.81,78.82,17816.0,73.7175,73.7829,73.6241,73.6334,17816.0
2022-03-22 13:20:00,78.82,78.99,78.76,78.87,25524.0,73.6334,73.7922,73.5774,73.6801,25524.0
2022-03-22 13:30:00,78.91,78.93,78.71,78.83,23326.0,73.7175,73.7362,73.5307,73.6428,23326.0
2022-03-22 13:40:00,78.83,78.89,78.71,78.89,60252.0,73.6428,73.6988,73.5307,73.6988,60252.0
2022-03-22 13:50:00,78.92,79.26,78.84,78.96,84356.0,73.7268,74.0445,73.6521,73.7642,84356.0
2022-03-22 14:00:00,78.97,78.97,78.7,78.97,80406.0,73.7736,73.7736,73.5213,73.7736,80406.0
2022-03-22 14:10:00,78.98,79.02,78.76,78.85,27382.0,73.7829,73.8203,73.5774,73.6614,27382.0
2022-03-22 14:20:00,78.77,78.95,78.72,78.83,16656.0,73.5867,73.7549,73.54,73.6428,16656.0
2022-03-22 14:30:00,78.87,79.31,78.84,79.28,36518.0,73.6801,74.0912,73.6521,74.0632,36518.0
2022-03-22 14:40:00,79.29,79.35,79.03,79.12,16684.0,74.0725,74.1285,73.8296,73.9137,16684.0
2022-03-22 14:50:00,79.11,79.19,78.89,79.04,32678.0,73.9043,73.9791,73.6988,73.8389,32678.0
2022-03-22 15:00:00,79.03,79.06,78.85,79.05,30872.0,73.8296,73.8576,73.6614,73.8483,30872.0
2022-03-22 15:10:00,79.0,79.0,78.72,78.84,23970.0,73.8016,73.8016,73.54,73.6521,23970.0
2022-03-22 15:20:00,78.88,78.88,78.65,78.72,14448.0,73.6895,73.6895,73.4746,73.54,14448.0
2022-03-22 15:30:00,78.69,78.76,78.6,78.69,28490.0,73.512,73.5774,73.4279,73.512,28490.0
2022-03-22 15:40:00,78.66,78.95,78.65,78.83,64224.0,73.484,73.7549,73.4746,73.6428,64224.0
2022-03-22 15:50:00,78.86,78.92,78.6,78.89,149390.0,73.6708,73.7268,73.4279,73.6988,149390.0
2022-03-23 09:30:00,77.5,78.53,76.19,76.2,89378.0,72.4003,73.3625,71.1765,71.1858,89378.0
2022-03-23 09:40:00,76.35,76.82,75.92,75.92,76076.0,71.326,71.765,70.9243,70.9243,76076.0
2022-03-23 09:50:00,75.85,76.22,75.7,75.75,36730.0,70.8589,71.2045,70.7187,70.7654,36730.0
2022-03-23 10:00:00,75.79,76.69,75.79,76.69,63794.0,70.8028,71.6436,70.8028,71.6436,63794.0
2022-03-23 10:10:00,76.67,77.4,76.42,77.4,69094.0,71.6249,72.3069,71.3914,72.3069,69094.0
2022-03-23 10:20:00,77.45,77.54,76.92,77.22,26196.0,72.3536,72.4377,71.8584,72.1387,26196.0
2022-03-23 10:30:00,77.11,77.25,76.95,77.25,31698.0,72.0359,72.1667,71.8865,72.1667,31698.0
2022-03-23 10:40:00,77.19,77.35,76.45,76.64,41106.0,72.1107,72.2602,71.4194,71.5969,41106.0
2022-03-23 10:50:00,76.81,76.91,76.56,76.58,32292.0,71.7557,71.8491,71.5221,71.5408,32292.0
2022-03-23 11:00:00,76.54,76.96,76.53,76.75,24518.0,71.5035,71.8958,71.4941,71.6996,24518.0
2022-03-23 11:10:00,76.64,76.72,76.33,76.6,34522.0,71.5969,71.6716,71.3073,71.5595,34522.0
2022-03-23 11:20:00,76.59,76.63,76.17,76.28,34368.0,71.5502,71.5875,71.1578,71.2606,34368.0
2022-03-23 11:30:00,76.26,76.51,76.2,76.38,29286.0,71.2419,71.4754,71.1858,71.354,29286.0
2022-03-23 11:40:00,76.33,76.51,75.86,75.98,57312.0,71.3073,71.4754,70.8682,70.9803,57312.0
2022-03-23 11:50:00,75.95,76.2,75.95,76.11,38224.0,70.9523,71.1858,70.9523,71.1017,38224.0
2022-03-23 12:00:00,76.11,76.33,75.7,75.86,59990.0,71.1017,71.3073,70.7187,70.8682,59990.0
2022-03-23 12:10:00,75.89,76.04,75.63,75.9,50316.0,70.8962,71.0364,70.6533,70.9056,50316.0
2022-03-23 12:20:00,75.98,76.06,75.3,75.42,42458.0,70.9803,71.055,70.345,70.4572,42458.0
2022-03-23 12:30:00,75.42,75.56,75.17,75.2,62442.0,70.4572,70.5879,70.2236,70.2516,62442.0
2022-03-23 12:40:00,75.22,75.26,74.92,75.08,74298.0,70.2703,70.3077,69.9901,70.1395,74298.0
2022-03-23 12:50:00,75.08,75.27,74.95,75.16,48130.0,70.1395,70.317,70.0181,70.2143,48130.0
2022-03-23 13:00:00,75.12,75.17,74.66,75.0,63224.0,70.1769,70.2236,69.7472,70.0648,63224.0
2022-03-23 13:10:00,74.96,75.09,74.85,74.88,60412.0,70.0274,70.1489,69.9247,69.9527,60412.0
2022-03-23 13:20:00,74.89,74.96,74.78,74.92,67866.0,69.962,70.0274,69.8593,69.9901,67866.0
2022-03-23 13:30:00,74.89,75.13,74.64,75.06,70616.0,69.962,70.1862,69.7285,70.1208,70616.0
2022-03-23 13:40:00,75.06,75.13,74.69,74.81,50222.0,70.1208,70.1862,69.7752,69.8873,50222.0
2022-03-23 13:50:00,74.81,75.29,74.71,75.28,38818.0,69.8873,70.3357,69.7939,70.3264,38818.0
2022-03-23 14:00:00,75.3,75.4,74.89,74.89,53940.0,70.345,70.4385,69.962,69.962,53940.0
2022-03-23 14:10:00,74.85,74.91,74.64,74.72,21362.0,69.9247,69.9807,69.7285,69.8032,21362.0
2022-03-23 14:20:00,74.7,74.79,74.56,74.71,27138.0,69.7845,69.8686,69.6537,69.7939,27138.0
2022-03-23 14:30:00,74.7,74.86,74.58,74.86,37122.0,69.7845,69.934,69.6724,69.934,37122.0
2022-03-23 14:40:00,74.85,74.95,74.76,74.89,24054.0,69.9247,70.0181,69.8406,69.962,24054.0
2022-03-23 14:50:00,74.86,74.92,74.54,74.55,29148.0,69.934,69.9901,69.6351,69.6444,29148.0
2022-03-23 15:00:00,74.55,74.75,74.54,74.58,22728.0,69.6444,69.8312,69.6351,69.6724,22728.0
2022-03-23 15:10:00,74.59,74.61,74.36,74.39,42998.0,69.6818,69.7005,69.4669,69.4949,42998.0
2022-03-23 15:20:00,74.41,74.72,74.36,74.62,33120.0,69.5136,69.8032,69.4669,69.7098,33120.0
2022-03-23 15:30:00,74.58,74.65,74.46,74.54,59246.0,69.6724,69.7378,69.5603,69.6351,59246.0
2022-03-23 15:40:00,74.55,74.85,74.38,74.63,65306.0,69.6444,69.9247,69.4856,69.7191,65306.0
2022-03-23 15:50:00,74.53,74.53,74.26,74.45,230284.0,69.6257,69.6257,69.3735,69.551,230284.0
2022-03-24 09:30:00,73.89,74.17,72.89,73.06,76652.0,69.0278,69.2894,68.0936,68.2524,76652.0
2022-03-24 09:40:00,72.96,73.42,72.61,72.75,141934.0,68.159,68.5888,67.8321,67.9628,141934.0
2022-03-24 09:50:00,72.63,73.3,72.56,73.08,91252.0,67.8507,68.4767,67.7853,68.2711,91252.0
2022-03-24 10:00:00,73.11,73.53,72.68,72.68,50058.0,68.2992,68.6915,67.8975,67.8975,50058.0
2022-03-24 10:10:00,72.7,72.73,72.31,72.63,68534.0,67.9161,67.9442,67.5518,67.8507,68534.0
2022-03-24 10:20:00,72.61,72.89,72.53,72.8,51666.0,67.8321,68.0936,67.7573,68.0096,51666.0
2022-03-24 10:30:00,72.73,72.98,72.55,72.75,22888.0,67.9442,68.1777,67.776,67.9628,22888.0
2022-03-24 10:40:00,72.67,72.96,72.54,72.75,18240.0,67.8881,68.159,67.7667,67.9628,18240.0
2022-03-24 10:50:00,72.74,72.84,72.58,72.66,25478.0,67.9535,68.0469,67.804,67.8788,25478.0
2022-03-24 11:00:00,72.6,72.86,72.6,72.8,15530.0,67.8227,68.0656,67.8227,68.0096,15530.0
2022-03-24 11:10:00,72.72,72.92,72.61,72.78,27394.0,67.9348,68.1217,67.8321,67.9909,27394.0
2022-03-24 11:20:00,72.78,73.13,72.72,73.13,58502.0,67.9909,68.3178,67.9348,68.3178,58502.0
2022-03-24 11:30:00,73.19,73.25,73.08,73.21,26552.0,68.3739,68.4299,68.2711,68.3926,26552.0
2022-03-24 11:40:00,73.2,73.22,73.05,73.08,21962.0,68.3832,68.4019,68.2431,68.2711,21962.0
2022-03-24 11:50:00,73.11,73.17,73.04,73.09,18320.0,68.2992,68.3552,68.2338,68.2805,18320.0
2022-03-24 12:00:00,73.08,73.08,72.78,72.91,72582.0,68.2711,68.2711,67.9909,68.1123,72582.0
2022-03-24 12:10:00,72.96,72.97,72.65,72.89,43038.0,68.159,68.1684,67.8694,68.0936,43038.0
2022-03-24 12:20:00,73.03,73.07,72.74,72.92,56160.0,68.2244,68.2618,67.9535,68.1217,56160.0
2022-03-24 12:30:00,72.98,73.11,72.83,73.1,19780.0,68.1777,68.2992,68.0376,68.2898,19780.0
2022-03-24 12:40:00,73.02,73.08,72.98,73.02,10768.0,68.2151,68.2711,68.1777,68.2151,10768.0
2022-03-24 12:50:00,73.02,73.3,73.02,73.27,24708.0,68.2151,68.4767,68.2151,68.4486,24708.0
2022-03-24 13:00:00,73.27,73.4,73.1,73.1,23086.0,68.4486,68.5701,68.2898,68.2898,23086.0
2022-03-24 13:10:00,73.19,73.24,73.08,73.22,10650.0,68.3739,68.4206,68.2711,68.4019,10650.0
2022-03-24 13:20:00,73.25,73.25,72.89,72.97,17464.0,68.4299,68.4299,68.0936,68.1684,17464.0
2022-03-24 13:30:00,72.95,73.13,72.91,73.13,14404.0,68.1497,68.3178,68.1123,68.3178,14404.0
2022-03-24 13:40:00,73.14,73.45,73.14,73.38,13146.0,68.3272,68.6168,68.3272,68.5514,13146.0
2022-03-24 13:50:00,73.34,73.43,73.21,73.28,17712.0,68.514,68.5981,68.3926,68.458,17712.0
2022-03-24 14:00:00,73.31,73.36,73.19,73.22,16110.0,68.486,68.5327,68.3739,68.4019,16110.0
2022-03-24 14:10:00,73.25,73.25,73.01,73.02,10136.0,68.4299,68.4299,68.2057,68.2151,10136.0
2022-03-24 14:20:00,72.98,72.98,72.88,72.95,16138.0,68.1777,68.1777,68.0843,68.1497,16138.0
2022-03-24 14:30:00,72.95,73.04,72.88,72.99,20002.0,68.1497,68.2338,68.0843,68.1871,20002.0
2022-03-24 14:40:00,73.04,73.14,73.01,73.02,34040.0,68.2338,68.3272,68.2057,68.2151,34040.0
2022-03-24 14:50:00,73.08,73.23,73.07,73.21,14516.0,68.2711,68.4113,68.2618,68.3926,14516.0
2022-03-24 15:00:00,73.17,73.27,73.1,73.24,16266.0,68.3552,68.4486,68.2898,68.4206,16266.0
2022-03-24 15:10:00,73.22,73.41,73.14,73.41,28904.0,68.4019,68.5794,68.3272,68.5794,28904.0
2022-03-24 15:20:00,73.46,73.61,73.33,73.33,26376.0,68.6261,68.7663,68.5047,68.5047,26376.0
2022-03-24 15:30:00,73.36,73.47,73.29,73.36,35320.0,68.5327,68.6355,68.4673,68.5327,35320.0
2022-03-24 15:40:00,73.38,73.42,73.22,73.35,58470.0,68.5514,68.5888,68.4019,68.5234,58470.0
2022-03-24 15:50:00,73.35,73.46,73.2,73.37,183266.0,68.5234,68.6261,68.3832,68.542,183266.0
2022-03-25 09:30:00,74.09,74.09,72.21,72.21,58356.0,69.2147,69.2147,67.4584,67.4584,58356.0
2022-03-25 09:40:00,72.3,72.82,72.02,72.28,102914.0,67.5425,68.0282,67.2809,67.5238,102914.0
2022-03-25 09:50:00,72.19,72.61,71.67,72.06,119682.0,67.4397,67.8321,66.9539,67.3183,119682.0
2022-03-25 10:00:00,72.05,72.45,71.85,72.05,31024.0,67.3089,67.6826,67.1221,67.3089,31024.0
2022-03-25 10:10:00,72.05,72.08,71.71,71.97,37756.0,67.3089,67.3369,66.9913,67.2342,37756.0
2022-03-25 10:20:00,72.02,72.38,71.87,72.04,71518.0,67.2809,67.6172,67.1408,67.2996,71518.0
2022-03-25 10:30:00,72.16,72.94,72.1,72.93,42994.0,67.4117,68.1403,67.3556,68.131,42994.0
2022-03-25 10:40:00,72.98,73.3,72.7,73.26,47312.0,68.1777,68.4767,67.9161,68.4393,47312.0
2022-03-25 10:50:00,73.26,73.43,72.99,73.21,43110.0,68.4393,68.5981,68.1871,68.3926,43110.0
2022-03-25 11:00:00,73.26,73.32,72.81,72.81,26104.0,68.4393,68.4953,68.0189,68.0189,26104.0
2022-03-25 11:10:00,72.75,72.94,72.52,72.61,49936.0,67.9628,68.1403,67.748,67.8321,49936.0
2022-03-25 11:20:00,72.66,72.72,72.08,72.17,82818.0,67.8788,67.9348,67.3369,67.421,82818.0
2022-03-25 11:30:00,72.17,72.47,72.11,72.26,49574.0,67.421,67.7013,67.365,67.5051,49574.0
2022-03-25 11:40:00,72.31,72.81,72.25,72.8,42660.0,67.5518,68.0189,67.4957,68.0096,42660.0
2022-03-25 11:50:00,72.89,73.04,72.84,72.97,17596.0,68.0936,68.2338,68.0469,68.1684,17596.0
2022-03-25 12:00:00,73.02,73.14,72.77,73.06,13604.0,68.2151,68.3272,67.9815,68.2524,13604.0
2022-03-25 12:10:00,73.06,73.38,72.97,73.29,77648.0,68.2524,68.5514,68.1684,68.4673,77648.0
2022-03-25 12:20:00,73.25,73.73,73.14,73.72,78238.0,68.4299,68.8784,68.3272,68.869,78238.0
2022-03-25 12:30:00,73.71,73.71,73.46,73.61,42752.0,68.8597,68.8597,68.6261,68.7663,42752.0
2022-03-25 12:40:00,73.65,73.78,73.57,73.57,15482.0,68.8036,68.9251,68.7289,68.7289,15482.0
2022-03-25 12:50:00,73.58,73.58,73.01,73.12,34288.0,68.7382,68.7382,68.2057,68.3085,34288.0
2022-03-25 13:00:00,73.17,73.17,72.93,73.05,14794.0,68.3552,68.3552,68.131,68.2431,14794.0
2022-03-25 13:10:00,73.02,73.11,72.85,73.11,40676.0,68.2151,68.2992,68.0563,68.2992,40676.0
2022-03-25 13:20:00,73.08,73.14,72.81,72.92,37500.0,68.2711,68.3272,68.0189,68.1217,37500.0
2022-03-25 13:30:00,72.94,73.21,72.94,73.11,29668.0,68.1403,68.3926,68.1403,68.2992,29668.0
2022-03-25 13:40:00,73.13,73.13,72.99,73.0,19596.0,68.3178,68.3178,68.1871,68.1964,19596.0
2022-03-25 13:50:00,73.03,73.24,73.03,73.16,23370.0,68.2244,68.4206,68.2244,68.3459,23370.0
2022-03-25 14:00:00,73.14,73.24,73.06,73.11,15784.0,68.3272,68.4206,68.2524,68.2992,15784.0
2022-03-25 14:10:00,73.08,73.11,72.98,72.98,9210.0,68.2711,68.2992,68.1777,68.1777,9210.0
2022-03-25 14:20:00,72.99,73.04,72.92,72.99,8400.0,68.1871,68.2338,68.1217,68.1871,8400.0
2022-03-25 14:30:00,72.99,73.09,72.8,72.99,24268.0,68.1871,68.2805,68.0096,68.1871,24268.0
2022-03-25 14:40:00,73.01,73.02,72.82,72.82,8892.0,68.2057,68.2151,68.0282,68.0282,8892.0
2022-03-25 14:50:00,72.86,72.9,72.72,72.75,19908.0,68.0656,68.103,67.9348,67.9628,19908.0
2022-03-25 15:00:00,72.8,72.8,72.51,72.51,26360.0,68.0096,68.0096,67.7386,67.7386,26360.0
2022-03-25 15:10:00,72.52,72.58,72.31,72.39,51082.0,67.748,67.804,67.5518,67.6265,51082.0
2022-03-25 15:20:00,72.36,72.36,72.06,72.06,36852.0,67.5985,67.5985,67.3183,67.3183,36852.0
2022-03-25 15:30:00,72.06,72.22,71.8,72.09,76778.0,67.3183,67.4677,67.0754,67.3463,76778.0
2022-03-25 15:40:00,72.14,72.53,72.12,72.5,47166.0,67.393,67.7573,67.3743,67.7293,47166.0
2022-03-25 15:50:00,72.48,72.89,72.46,72.75,141516.0,67.7106,68.0936,67.6919,67.9628,141516.0
2022-03-28 09:30:00,72.26,73.0,71.96,72.75,80024.0,67.5051,68.1964,67.2248,67.9628,80024.0
2022-03-28 09:40:00,72.6,72.77,71.86,72.02,24320.0,67.8227,67.9815,67.1314,67.2809,24320.0
2022-03-28 09:50:00,72.11,72.51,72.05,72.38,10850.0,67.365,67.7386,67.3089,67.6172,10850.0
2022-03-28 10:00:00,72.32,72.32,71.77,71.96,99596.0,67.5611,67.5611,67.0473,67.2248,99596.0
2022-03-28 10:10:00,72.04,72.35,71.95,72.1,16354.0,67.2996,67.5892,67.2155,67.3556,16354.0
2022-03-28 10:20:00,72.04,72.08,71.61,71.84,37058.0,67.2996,67.3369,66.8979,67.1127,37058.0
2022-03-28 10:30:00,71.86,72.01,71.71,71.8,29846.0,67.1314,67.2715,66.9913,67.0754,29846.0
2022-03-28 10:40:00,71.76,72.35,71.75,72.35,38106.0,67.038,67.5892,67.0286,67.5892,38106.0
2022-03-28 10:50:00,72.39,72.75,72.39,72.75,19792.0,67.6265,67.9628,67.6265,67.9628,19792.0
2022-03-28 11:00:00,72.71,72.85,72.49,72.72,20702.0,67.9255,68.0563,67.72,67.9348,20702.0
2022-03-28 11:10:00,72.66,73.0,72.62,73.0,25422.0,67.8788,68.1964,67.8414,68.1964,25422.0
2022-03-28 11:20:00,72.99,73.13,72.88,73.08,32266.0,68.1871,68.3178,68.0843,68.2711,32266.0
2022-03-28 11:30:00,73.1,73.18,72.63,72.66,18988.0,68.2898,68.3646,67.8507,67.8788,18988.0
2022-03-28 11:40:00,72.78,73.18,72.76,72.76,18736.0,67.9909,68.3646,67.9722,67.9722,18736.0
2022-03-28 11:50:00,72.8,72.99,72.8,72.82,11710.0,68.0096,68.1871,68.0096,68.0282,11710.0
2022-03-28 12:00:00,72.79,73.11,72.69,72.92,16956.0,68.0002,68.2992,67.9068,68.1217,16956.0
2022-03-28 12:10:00,72.89,72.91,72.44,72.48,22886.0,68.0936,68.1123,67.6732,67.7106,22886.0
2022-03-28 12:20:00,72.51,72.87,72.51,72.61,19582.0,67.7386,68.075,67.7386,67.8321,19582.0
2022-03-28 12:30:00,72.62,72.84,72.61,72.71,17584.0,67.8414,68.0469,67.8321,67.9255,17584.0
2022-03-28 12:40:00,72.73,72.75,72.52,72.56,19528.0,67.9442,67.9628,67.748,67.7853,19528.0
2022-03-28 12:50:00,72.57,72.81,72.55,72.67,26226.0,67.7947,68.0189,67.776,67.8881,26226.0
2022-03-28 13:00:00,72.68,73.06,72.68,72.76,21264.0,67.8975,68.2524,67.8975,67.9722,21264.0
2022-03-28 13:10:00,72.73,73.15,72.71,72.92,21368.0,67.9442,68.3365,67.9255,68.1217,21368.0
2022-03-28 13:20:00,72.99,73.22,72.97,73.14,16906.0,68.1871,68.4019,68.1684,68.3272,16906.0
2022-03-28 13:30:00,73.23,73.33,73.23,73.31,17388.0,68.4113,68.5047,68.4113,68.486,17388.0
2022-03-28 13:40:00,73.35,73.42,73.16,73.26,23504.0,68.5234,68.5888,68.3459,68.4393,23504.0
2022-03-28 13:50:00,73.25,73.3,73.12,73.23,14470.0,68.4299,68.4767,68.3085,68.4113,14470.0
2022-03-28 14:00:00,73.25,73.29,73.03,73.28,44914.0,68.4299,68.4673,68.2244,68.458,44914.0
2022-03-28 14:10:00,73.29,73.3,72.94,73.0,15406.0,68.4673,68.4767,68.1403,68.1964,15406.0
2022-03-28 14:20:00,73.0,73.06,72.87,72.94,8976.0,68.1964,68.2524,68.075,68.1403,8976.0
2022-03-28 14:30:00,72.97,73.16,72.96,73.08,15800.0,68.1684,68.3459,68.159,68.2711,15800.0
2022-03-28 14:40:00,73.01,73.14,73.0,73.12,15564.0,68.2057,68.3272,68.1964,68.3085,15564.0
2022-03-28 14:50:00,73.12,73.46,73.12,73.37,23148.0,68.3085,68.6261,68.3085,68.542,23148.0
2022-03-28 15:00:00,73.42,73.73,73.41,73.73,102310.0,68.5888,68.8784,68.5794,68.8784,102310.0
2022-03-28 15:10:00,73.74,73.91,73.67,73.78,21890.0,68.8877,69.0465,68.8223,68.9251,21890.0
2022-03-28 15:20:00,73.73,73.85,73.7,73.85,19696.0,68.8784,68.9905,68.8503,68.9905,19696.0
2022-03-28 15:30:00,73.88,73.98,73.81,73.94,28806.0,69.0185,69.1119,68.9531,69.0745,28806.0
2022-03-28 15:40:00,73.89,74.2,73.76,74.2,48544.0,69.0278,69.3174,68.9064,69.3174,48544.0
2022-03-28 15:50:00,74.2,74.42,74.02,74.3,172682.0,69.3174,69.523,69.1493,69.4109,172682.0
2022-03-29 09:30:00,75.8,77.32,75.8,77.32,83434.0,70.8121,72.2321,70.8121,72.2321,83434.0
2022-03-29 09:40:00,77.35,77.45,76.87,77.11,86784.0,72.2602,72.3536,71.8117,72.0359,86784.0
2022-03-29 09:50:00,77.0,77.7,76.97,77.32,46038.0,71.9332,72.5871,71.9052,72.2321,46038.0
2022-03-29 10:00:00,77.14,77.33,76.1,76.14,39838.0,72.064,72.2415,71.0924,71.1298,39838.0
2022-03-29 10:10:00,76.2,76.39,75.75,75.75,24260.0,71.1858,71.3633,70.7654,70.7654,24260.0
2022-03-29 10:20:00,75.85,76.35,75.79,76.25,20676.0,70.8589,71.326,70.8028,71.2325,20676.0
2022-03-29 10:30:00,76.31,76.79,76.26,76.79,21646.0,71.2886,71.737,71.2419,71.737,21646.0
2022-03-29 10:40:00,76.79,77.01,76.36,76.88,49286.0,71.737,71.9425,71.3353,71.8211,49286.0
2022-03-29 10:50:00,76.91,77.25,76.73,77.23,28440.0,71.8491,72.1667,71.681,72.148,28440.0
2022-03-29 11:00:00,77.24,77.31,76.89,77.23,48168.0,72.1574,72.2228,71.8304,72.148,48168.0
2022-03-29 11:10:00,77.27,77.28,76.88,76.89,26094.0,72.1854,72.1948,71.8211,71.8304,26094.0
2022-03-29 11:20:00,76.94,77.19,76.72,76.83,21542.0,71.8771,72.1107,71.6716,71.7744,21542.0
2022-03-29 11:30:00,76.83,76.95,76.69,76.76,16222.0,71.7744,71.8865,71.6436,71.709,16222.0
2022-03-29 11:40:00,76.75,76.83,76.61,76.83,13792.0,71.6996,71.7744,71.5688,71.7744,13792.0
2022-03-29 11:50:00,76.81,76.81,76.19,76.27,26400.0,71.7557,71.7557,71.1765,71.2512,26400.0
2022-03-29 12:00:00,76.26,76.7,76.04,76.56,37330.0,71.2419,71.6529,71.0364,71.5221,37330.0
2022-03-29 12:10:00,76.64,76.8,76.42,76.76,19636.0,71.5969,71.7463,71.3914,71.709,19636.0
2022-03-29 12:20:00,76.74,76.79,76.42,76.66,14108.0,71.6903,71.737,71.3914,71.6156,14108.0
2022-03-29 12:30:00,76.7,76.76,76.46,76.63,16454.0,71.6529,71.709,71.4287,71.5875,16454.0
2022-03-29 12:40:00,76.67,77.0,76.67,77.0,15524.0,71.6249,71.9332,71.6249,71.9332,15524.0
2022-03-29 12:50:00,77.0,77.03,76.66,76.79,14930.0,71.9332,71.9612,71.6156,71.737,14930.0
2022-03-29 13:00:00,76.78,76.78,76.55,76.64,31988.0,71.7277,71.7277,71.5128,71.5969,31988.0
2022-03-29 13:10:00,76.67,76.86,76.67,76.85,19458.0,71.6249,71.8024,71.6249,71.7931,19458.0
2022-03-29 13:20:00,76.87,76.96,76.67,76.89,18480.0,71.8117,71.8958,71.6249,71.8304,18480.0
2022-03-29 13:30:00,76.9,77.02,76.83,76.97,23192.0,71.8398,71.9519,71.7744,71.9052,23192.0
2022-03-29 13:40:00,77.0,77.21,77.0,77.11,18304.0,71.9332,72.1294,71.9332,72.0359,18304.0
2022-03-29 13:50:00,77.15,77.49,77.15,77.47,21636.0,72.0733,72.3909,72.0733,72.3723,21636.0
2022-03-29 14:00:00,77.49,77.78,77.41,77.67,38562.0,72.3909,72.6619,72.3162,72.5591,38562.0
2022-03-29 14:10:00,77.69,77.74,77.5,77.54,20214.0,72.5778,72.6245,72.4003,72.4377,20214.0
2022-03-29 14:20:00,77.58,77.72,77.48,77.67,12190.0,72.475,72.6058,72.3816,72.5591,12190.0
2022-03-29 14:30:00,77.64,77.64,77.54,77.57,18786.0,72.5311,72.5311,72.4377,72.4657,18786.0
2022-03-29 14:40:00,77.56,77.67,77.46,77.58,24556.0,72.4563,72.5591,72.3629,72.475,24556.0
2022-03-29 14:50:00,77.56,77.89,77.56,77.88,18488.0,72.4563,72.7646,72.4563,72.7553,18488.0
2022-03-29 15:00:00,77.84,77.91,77.64,77.74,30126.0,72.7179,72.7833,72.5311,72.6245,30126.0
2022-03-29 15:10:00,77.74,77.75,77.43,77.48,32720.0,72.6245,72.6338,72.3349,72.3816,32720.0
2022-03-29 15:20:00,77.52,77.79,77.52,77.75,31984.0,72.419,72.6712,72.419,72.6338,31984.0
2022-03-29 15:30:00,77.79,77.97,77.69,77.89,49330.0,72.6712,72.8394,72.5778,72.7646,49330.0
2022-03-29 15:40:00,77.87,77.9,77.64,77.77,53082.0,72.7459,72.774,72.5311,72.6525,53082.0
2022-03-29 15:50:00,77.75,77.91,77.48,77.91,148126.0,72.6338,72.7833,72.3816,72.7833,148126.0
2022-03-30 09:30:00,75.69,75.69,73.78,74.02,212956.0,70.7094,70.7094,68.9251,69.1493,212956.0
2022-03-30 09:40:00,74.25,74.41,73.26,73.84,246452.0,69.3641,69.5136,68.4393,68.9811,246452.0
2022-03-30 09:50:00,73.71,74.16,73.28,73.79,151484.0,68.8597,69.2801,68.458,68.9344,151484.0
2022-03-30 10:00:00,73.79,74.48,73.29,73.29,117796.0,68.9344,69.579,68.4673,68.4673,117796.0
2022-03-30 10:10:00,73.33,73.39,72.61,72.73,219648.0,68.5047,68.5607,67.8321,67.9442,219648.0
2022-03-30 10:20:00,72.74,72.91,72.61,72.62,76496.0,67.9535,68.1123,67.8321,67.8414,76496.0
2022-03-30 10:30:00,72.6,73.11,72.41,72.94,97356.0,67.8227,68.2992,67.6452,68.1403,97356.0
2022-03-30 10:40:00,72.94,73.51,72.93,73.5,88026.0,68.1403,68.6728,68.131,68.6635,88026.0
2022-03-30 10:50:00,73.41,73.41,72.77,72.81,86230.0,68.5794,68.5794,67.9815,68.0189,86230.0
2022-03-30 11:00:00,72.79,72.99,72.58,72.73,80514.0,68.0002,68.1871,67.804,67.9442,80514.0
2022-03-30 11:10:00,72.74,72.76,72.51,72.58,68138.0,67.9535,67.9722,67.7386,67.804,68138.0
2022-03-30 11:20:00,72.57,72.67,72.05,72.06,99124.0,67.7947,67.8881,67.3089,67.3183,99124.0
2022-03-30 11:30:00,72.08,72.39,72.02,72.11,53516.0,67.3369,67.6265,67.2809,67.365,53516.0
2022-03-30 11:40:00,72.1,72.25,71.88,72.23,44892.0,67.3556,67.4957,67.1501,67.4771,44892.0
2022-03-30 11:50:00,72.24,72.57,71.95,72.44,114160.0,67.4864,67.7947,67.2155,67.6732,114160.0
2022-03-30 12:00:00,72.42,72.71,72.42,72.7,37162.0,67.6546,67.9255,67.6546,67.9161,37162.0
2022-03-30 12:10:00,72.69,73.36,72.63,73.34,108626.0,67.9068,68.5327,67.8507,68.514,108626.0
2022-03-30 12:20:00,73.33,73.56,73.01,73.14,62130.0,68.5047,68.7195,68.2057,68.3272,62130.0
2022-03-30 12:30:00,73.17,73.18,72.69,72.72,20402.0,68.3552,68.3646,67.9068,67.9348,20402.0
2022-03-30 12:40:00,72.72,73.01,72.6,72.71,44432.0,67.9348,68.2057,67.8227,67.9255,44432.0
2022-03-30 12:50:00,72.65,73.1,72.62,73.05,22792.0,67.8694,68.2898,67.8414,68.2431,22792.0
2022-03-30 13:00:00,73.05,73.05,72.69,72.75,28586.0,68.2431,68.2431,67.9068,67.9628,28586.0
2022-03-30 13:10:00,72.8,72.8,72.58,72.61,18136.0,68.0096,68.0096,67.804,67.8321,18136.0
2022-03-30 13:20:00,72.64,72.72,72.49,72.51,86900.0,67.8601,67.9348,67.72,67.7386,86900.0
2022-03-30 13:30:00,72.55,72.69,72.5,72.55,28156.0,67.776,67.9068,67.7293,67.776,28156.0
2022-03-30 13:40:00,72.52,72.64,72.41,72.58,73094.0,67.748,67.8601,67.6452,67.804,73094.0
2022-03-30 13:50:00,72.62,72.92,72.55,72.66,105318.0,67.8414,68.1217,67.776,67.8788,105318.0
2022-03-30 14:00:00,72.64,72.85,72.64,72.8,17108.0,67.8601,68.0563,67.8601,68.0096,17108.0
2022-03-30 14:10:00,72.82,72.85,72.55,72.62,15990.0,68.0282,68.0563,67.776,67.8414,15990.0
2022-03-30 14:20:00,72.58,72.58,72.5,72.55,22982.0,67.804,67.804,67.7293,67.776,22982.0
2022-03-30 14:30:00,72.56,72.76,72.5,72.61,27378.0,67.7853,67.9722,67.7293,67.8321,27378.0
2022-03-30 14:40:00,72.6,72.64,72.44,72.53,59190.0,67.8227,67.8601,67.6732,67.7573,59190.0
2022-03-30 14:50:00,72.54,72.76,72.5,72.6,35154.0,67.7667,67.9722,67.7293,67.8227,35154.0
2022-03-30 15:00:00,72.6,72.62,72.5,72.56,28928.0,67.8227,67.8414,67.7293,67.7853,28928.0
2022-03-30 15:10:00,72.52,72.63,72.49,72.54,39496.0,67.748,67.8507,67.72,67.7667,39496.0
2022-03-30 15:20:00,72.53,72.56,72.32,72.35,71830.0,67.7573,67.7853,67.5611,67.5892,71830.0
2022-03-30 15:30:00,72.33,72.61,72.25,72.46,52162.0,67.5705,67.8321,67.4957,67.6919,52162.0
2022-03-30 15:40:00,72.46,72.57,72.4,72.5,196076.0,67.6919,67.7947,67.6359,67.7293,196076.0
2022-03-30 15:50:00,72.5,72.53,72.07,72.44,359364.0,67.7293,67.7573,67.3276,67.6732,359364.0
2022-03-31 09:30:00,71.57,72.38,71.22,72.03,152766.0,66.8605,67.6172,66.5335,67.2902,152766.0
2022-03-31 09:40:00,72.07,72.13,70.94,71.15,214816.0,67.3276,67.3836,66.2719,66.4681,214816.0
2022-03-31 09:50:00,71.07,71.3,70.62,70.93,129164.0,66.3934,66.6083,65.973,66.2626,129164.0
2022-03-31 10:00:00,71.0,71.23,70.41,71.17,207286.0,66.328,66.5429,65.7768,66.4868,207286.0
2022-03-31 10:10:00,71.25,71.42,71.05,71.35,50910.0,66.5616,66.7204,66.3747,66.655,50910.0
2022-03-31 10:20:00,71.42,72.48,71.39,72.08,177788.0,66.7204,67.7106,66.6923,67.3369,177788.0
2022-03-31 10:30:00,72.11,72.3,71.91,71.98,78162.0,67.365,67.5425,67.1781,67.2435,78162.0
2022-03-31 10:40:00,71.94,72.58,71.54,72.5,94870.0,67.2061,67.804,66.8325,67.7293,94870.0
2022-03-31 10:50:00,72.5,72.67,72.22,72.41,54624.0,67.7293,67.8881,67.4677,67.6452,54624.0
2022-03-31 11:00:00,72.38,72.58,72.32,72.47,36522.0,67.6172,67.804,67.5611,67.7013,36522.0
2022-03-31 11:10:00,72.47,72.83,72.38,72.83,45214.0,67.7013,68.0376,67.6172,68.0376,45214.0
2022-03-31 11:20:00,72.85,72.88,72.48,72.48,78486.0,68.0563,68.0843,67.7106,67.7106,78486.0
2022-03-31 11:30:00,72.55,72.6,72.35,72.45,18376.0,67.776,67.8227,67.5892,67.6826,18376.0
2022-03-31 11:40:00,72.48,72.98,72.48,72.69,65570.0,67.7106,68.1777,67.7106,67.9068,65570.0
2022-03-31 11:50:00,72.64,72.64,72.36,72.39,29688.0,67.8601,67.8601,67.5985,67.6265,29688.0
2022-03-31 12:00:00,72.36,72.52,72.25,72.49,42688.0,67.5985,67.748,67.4957,67.72,42688.0
2022-03-31 12:10:00,72.48,72.51,72.28,72.31,30720.0,67.7106,67.7386,67.5238,67.5518,30720.0
2022-03-31 12:20:00,72.3,72.34,72.16,72.23,18522.0,67.5425,67.5798,67.4117,67.4771,18522.0
2022-03-31 12:30:00,72.27,72.33,72.1,72.21,80274.0,67.5144,67.5705,67.3556,67.4584,80274.0
2022-03-31 12:40:00,72.19,72.39,72.16,72.39,41168.0,67.4397,67.6265,67.4117,67.6265,41168.0
2022-03-31 12:50:00,72.4,72.4,72.17,72.19,35382.0,67.6359,67.6359,67.421,67.4397,35382.0
2022-03-31 13:00:00,72.16,72.3,72.14,72.18,26726.0,67.4117,67.5425,67.393,67.4304,26726.0
2022-03-31 13:10:00,72.16,72.26,72.11,72.24,119182.0,67.4117,67.5051,67.365,67.4864,119182.0
2022-03-31 13:20:00,72.23,72.41,72.13,72.39,100142.0,67.4771,67.6452,67.3836,67.6265,100142.0
2022-03-31 13:30:00,72.37,72.61,72.36,72.51,31608.0,67.6079,67.8321,67.5985,67.7386,31608.0
2022-03-31 13:40:00,72.53,72.73,72.5,72.67,25558.0,67.7573,67.9442,67.7293,67.8881,25558.0
2022-03-31 13:50:00,72.74,72.74,72.35,72.4,36490.0,67.9535,67.9535,67.5892,67.6359,36490.0
2022-03-31 14:00:00,72.39,72.53,72.25,72.37,29684.0,67.6265,67.7573,67.4957,67.6079,29684.0
2022-03-31 14:10:00,72.33,72.46,72.25,72.28,57998.0,67.5705,67.6919,67.4957,67.5238,57998.0
2022-03-31 14:20:00,72.27,72.42,72.22,72.3,52148.0,67.5144,67.6546,67.4677,67.5425,52148.0
2022-03-31 14:30:00,72.28,72.51,72.19,72.46,32850.0,67.5238,67.7386,67.4397,67.6919,32850.0
2022-03-31 14:40:00,72.46,72.47,72.31,72.37,33752.0,67.6919,67.7013,67.5518,67.6079,33752.0
2022-03-31 14:50:00,72.36,72.48,72.36,72.47,44094.0,67.5985,67.7106,67.5985,67.7013,44094.0
2022-03-31 15:00:00,72.49,72.6,72.43,72.53,46856.0,67.72,67.8227,67.6639,67.7573,46856.0
2022-03-31 15:10:00,72.5,72.54,72.33,72.49,33426.0,67.7293,67.7667,67.5705,67.72,33426.0
2022-03-31 15:20:00,72.48,72.52,72.17,72.17,77230.0,67.7106,67.748,67.421,67.421,77230.0
2022-03-31 15:30:00,72.17,72.21,71.99,72.03,86672.0,67.421,67.4584,67.2529,67.2902,86672.0
2022-03-31 15:40:00,72.0,72.39,71.99,72.36,230380.0,67.2622,67.6265,67.2529,67.5985,230380.0
2022-03-31 15:50:00,72.36,72.55,72.36,72.5,397466.0,67.5985,67.776,67.5985,67.7293,397466.0
2022-04-01 09:30:00,72.61,73.16,72.29,72.6,148410.0,67.8321,68.3459,67.5331,67.8227,148410.0
2022-04-01 09:40:00,72.53,73.19,72.33,72.92,137958.0,67.7573,68.3739,67.5705,68.1217,137958.0
2022-04-01 09:50:00,72.98,73.01,72.4,72.95,62362.0,68.1777,68.2057,67.6359,68.1497,62362.0
2022-04-01 10:00:00,73.05,73.08,72.32,72.35,91030.0,68.2431,68.2711,67.5611,67.5892,91030.0
2022-04-01 10:10:00,72.38,72.51,71.87,71.88,102690.0,67.6172,67.7386,67.1408,67.1501,102690.0
2022-04-01 10:20:00,71.81,72.21,71.69,72.15,43758.0,67.0847,67.4584,66.9726,67.4023,43758.0
2022-04-01 10:30:00,72.19,72.24,71.94,72.1,103830.0,67.4397,67.4864,67.2061,67.3556,103830.0
2022-04-01 10:40:00,72.15,72.23,71.95,72.1,72384.0,67.4023,67.4771,67.2155,67.3556,72384.0
2022-04-01 10:50:00,72.14,72.27,72.04,72.14,89938.0,67.393,67.5144,67.2996,67.393,89938.0
2022-04-01 11:00:00,72.16,72.26,71.96,72.16,105562.0,67.4117,67.5051,67.2248,67.4117,105562.0
2022-04-01 11:10:00,72.14,72.21,71.7,71.81,70280.0,67.393,67.4584,66.9819,67.0847,70280.0
2022-04-01 11:20:00,71.84,71.92,71.25,71.3,47126.0,67.1127,67.1875,66.5616,66.6083,47126.0
2022-04-01 11:30:00,71.31,71.42,71.12,71.16,36346.0,66.6176,66.7204,66.4401,66.4775,36346.0
2022-04-01 11:40:00,71.13,71.13,70.65,70.81,67038.0,66.4494,66.4494,66.001,66.1505,67038.0
2022-04-01 11:50:00,70.81,70.9,70.42,70.53,79716.0,66.1505,66.2346,65.7862,65.8889,79716.0
2022-04-01 12:00:00,70.57,70.59,70.42,70.57,140950.0,65.9263,65.945,65.7862,65.9263,140950.0
2022-04-01 12:10:00,70.58,70.66,70.3,70.33,78764.0,65.9356,66.0104,65.6741,65.7021,78764.0
2022-04-01 12:20:00,70.35,70.48,70.26,70.42,57362.0,65.7208,65.8422,65.6367,65.7862,57362.0
2022-04-01 12:30:00,70.43,70.5,70.37,70.42,113672.0,65.7955,65.8609,65.7395,65.7862,113672.0
2022-04-01 12:40:00,70.51,70.92,70.49,70.86,23240.0,65.8702,66.2533,65.8516,66.1972,23240.0
2022-04-01 12:50:00,70.85,71.31,70.85,71.16,20892.0,66.1879,66.6176,66.1879,66.4775,20892.0
2022-04-01 13:00:00,71.21,71.21,70.89,70.99,23336.0,66.5242,66.5242,66.2252,66.3187,23336.0
2022-04-01 13:10:00,71.02,71.09,70.95,70.99,19756.0,66.3467,66.4121,66.2813,66.3187,19756.0
2022-04-01 13:20:00,70.99,71.03,70.57,70.76,34516.0,66.3187,66.356,65.9263,66.1038,34516.0
2022-04-01 13:30:00,70.73,70.85,70.67,70.78,15048.0,66.0758,66.1879,66.0197,66.1225,15048.0
2022-04-01 13:40:00,70.78,71.04,70.78,70.86,26106.0,66.1225,66.3654,66.1225,66.1972,26106.0
2022-04-01 13:50:00,70.87,70.91,70.66,70.86,35340.0,66.2066,66.2439,66.0104,66.1972,35340.0
2022-04-01 14:00:00,70.86,70.89,70.76,70.88,22388.0,66.1972,66.2252,66.1038,66.2159,22388.0
2022-04-01 14:10:00,70.83,70.85,70.54,70.6,46430.0,66.1692,66.1879,65.8983,65.9543,46430.0
2022-04-01 14:20:00,70.6,70.61,70.44,70.54,34260.0,65.9543,65.9637,65.8049,65.8983,34260.0
2022-04-01 14:30:00,70.55,70.95,70.55,70.78,38804.0,65.9076,66.2813,65.9076,66.1225,38804.0
2022-04-01 14:40:00,70.83,70.95,70.69,70.83,34420.0,66.1692,66.2813,66.0384,66.1692,34420.0
2022-04-01 14:50:00,70.85,71.14,70.8,71.13,45452.0,66.1879,66.4588,66.1412,66.4494,45452.0
2022-04-01 15:00:00,71.14,71.29,71.14,71.23,41392.0,66.4588,66.5989,66.4588,66.5429,41392.0
2022-04-01 15:10:00,71.24,71.26,70.95,70.95,58904.0,66.5522,66.5709,66.2813,66.2813,58904.0
2022-04-01 15:20:00,70.91,70.96,70.83,70.89,52596.0,66.2439,66.2906,66.1692,66.2252,52596.0
2022-04-01 15:30:00,70.89,70.89,70.53,70.61,59158.0,66.2252,66.2252,65.8889,65.9637,59158.0
2022-04-01 15:40:00,70.6,70.72,70.53,70.7,106556.0,65.9543,66.0664,65.8889,66.0477,106556.0
2022-04-01 15:50:00,70.7,70.96,70.66,70.95,234800.0,66.0477,66.2906,66.0104,66.2813,234800.0
2022-04-04 09:30:00,71.14,72.69,71.08,72.05,80830.0,66.4588,67.9068,66.4027,67.3089,80830.0
2022-04-04 09:40:00,71.96,72.67,71.94,72.64,74364.0,67.2248,67.8881,67.2061,67.8601,74364.0
2022-04-04 09:50:00,72.75,73.05,72.57,72.84,72328.0,67.9628,68.2431,67.7947,68.0469,72328.0
2022-04-04 10:00:00,72.86,73.14,72.49,72.92,27736.0,68.0656,68.3272,67.72,68.1217,27736.0
2022-04-04 10:10:00,72.92,73.34,72.91,73.0,25052.0,68.1217,68.514,68.1123,68.1964,25052.0
2022-04-04 10:20:00,73.1,73.39,72.93,73.27,22424.0,68.2898,68.5607,68.131,68.4486,22424.0
2022-04-04 10:30:00,73.19,73.32,72.89,72.93,34944.0,68.3739,68.4953,68.0936,68.131,34944.0
2022-04-04 10:40:00,72.94,73.04,72.73,73.03,26070.0,68.1403,68.2338,67.9442,68.2244,26070.0
2022-04-04 10:50:00,73.03,73.28,73.03,73.11,16560.0,68.2244,68.458,68.2244,68.2992,16560.0
2022-04-04 11:00:00,73.1,73.31,73.09,73.25,23668.0,68.2898,68.486,68.2805,68.4299,23668.0
2022-04-04 11:10:00,73.23,73.28,73.11,73.27,19790.0,68.4113,68.458,68.2992,68.4486,19790.0
2022-04-04 11:20:00,73.23,73.6,73.17,73.5,89190.0,68.4113,68.7569,68.3552,68.6635,89190.0
2022-04-04 11:30:00,73.49,73.83,73.36,73.74,51846.0,68.6542,68.9718,68.5327,68.8877,51846.0
2022-04-04 11:40:00,73.78,74.14,73.72,74.1,39680.0,68.9251,69.2614,68.869,69.224,39680.0
2022-04-04 11:50:00,74.11,74.29,74.0,74.0,39306.0,69.2334,69.4015,69.1306,69.1306,39306.0
2022-04-04 12:00:00,73.99,74.06,73.74,73.84,28342.0,69.1213,69.1866,68.8877,68.9811,28342.0
2022-04-04 12:10:00,73.89,73.89,73.72,73.85,13360.0,69.0278,69.0278,68.869,68.9905,13360.0
2022-04-04 12:20:00,73.87,73.94,73.81,73.85,23850.0,69.0091,69.0745,68.9531,68.9905,23850.0
2022-04-04 12:30:00,73.89,73.96,73.7,73.77,24036.0,69.0278,69.0932,68.8503,68.9157,24036.0
2022-04-04 12:40:00,73.75,73.86,73.64,73.85,17266.0,68.897,68.9998,68.7943,68.9905,17266.0
2022-04-04 12:50:00,73.93,74.1,73.78,73.78,13350.0,69.0652,69.224,68.9251,68.9251,13350.0
2022-04-04 13:00:00,73.76,73.86,73.72,73.8,12936.0,68.9064,68.9998,68.869,68.9438,12936.0
2022-04-04 13:10:00,73.8,74.07,73.61,74.04,23216.0,68.9438,69.196,68.7663,69.168,23216.0
2022-04-04 13:20:00,74.0,74.08,73.94,74.01,21484.0,69.1306,69.2053,69.0745,69.1399,21484.0
2022-04-04 13:30:00,74.01,74.4,74.01,74.3,36320.0,69.1399,69.5043,69.1399,69.4109,36320.0
2022-04-04 13:40:00,74.32,74.43,74.23,74.31,23292.0,69.4295,69.5323,69.3455,69.4202,23292.0
2022-04-04 13:50:00,74.32,74.48,74.17,74.32,31914.0,69.4295,69.579,69.2894,69.4295,31914.0
2022-04-04 14:00:00,74.3,74.3,73.87,73.95,16092.0,69.4109,69.4109,69.0091,69.0839,16092.0
2022-04-04 14:10:00,73.95,74.13,73.94,74.13,18282.0,69.0839,69.252,69.0745,69.252,18282.0
2022-04-04 14:20:00,74.08,74.11,73.98,74.03,18382.0,69.2053,69.2334,69.1119,69.1586,18382.0
2022-04-04 14:30:00,73.98,74.05,73.95,74.02,10464.0,69.1119,69.1773,69.0839,69.1493,10464.0
2022-04-04 14:40:00,74.02,74.2,74.02,74.17,10440.0,69.1493,69.3174,69.1493,69.2894,10440.0
2022-04-04 14:50:00,74.16,74.17,74.05,74.11,12276.0,69.2801,69.2894,69.1773,69.2334,12276.0
2022-04-04 15:00:00,74.11,74.2,73.97,74.01,16370.0,69.2334,69.3174,69.1026,69.1399,16370.0
2022-04-04 15:10:00,74.04,74.05,73.92,74.02,26946.0,69.168,69.1773,69.0559,69.1493,26946.0
2022-04-04 15:20:00,74.04,74.08,73.96,74.01,24600.0,69.168,69.2053,69.0932,69.1399,24600.0
2022-04-04 15:30:00,74.01,74.08,73.89,73.91,43740.0,69.1399,69.2053,69.0278,69.0465,43740.0
2022-04-04 15:40:00,73.92,73.98,73.73,73.73,73794.0,69.0559,69.1119,68.8784,68.8784,73794.0
2022-04-04 15:50:00,73.72,73.81,73.43,73.54,253146.0,68.869,68.9531,68.5981,68.7009,253146.0
2022-04-05 09:30:00,74.31,75.59,74.0,75.32,110976.0,69.4202,70.616,69.1306,70.3637,110976.0
2022-04-05 09:40:00,75.22,75.41,73.88,74.0,48654.0,70.2703,70.4478,69.0185,69.1306,48654.0
2022-04-05 09:50:00,73.98,74.39,73.88,74.33,43758.0,69.1119,69.4949,69.0185,69.4389,43758.0
2022-04-05 10:00:00,74.42,74.7,73.89,73.94,64586.0,69.523,69.7845,69.0278,69.0745,64586.0
2022-04-05 10:10:00,73.97,74.05,73.3,73.46,46810.0,69.1026,69.1773,68.4767,68.6261,46810.0
2022-04-05 10:20:00,73.43,73.83,73.39,73.83,178484.0,68.5981,68.9718,68.5607,68.9718,178484.0
2022-04-05 10:30:00,73.89,74.14,73.63,73.74,25128.0,69.0278,69.2614,68.7849,68.8877,25128.0
2022-04-05 10:40:00,73.94,74.3,73.86,74.03,80428.0,69.0745,69.4109,68.9998,69.1586,80428.0
2022-04-05 10:50:00,74.1,74.42,74.02,74.1,11164.0,69.224,69.523,69.1493,69.224,11164.0
2022-04-05 11:00:00,74.05,74.38,74.05,74.23,17454.0,69.1773,69.4856,69.1773,69.3455,17454.0
2022-04-05 11:10:00,74.25,74.44,74.1,74.14,20098.0,69.3641,69.5416,69.224,69.2614,20098.0
2022-04-05 11:20:00,74.18,74.36,74.06,74.3,13506.0,69.2987,69.4669,69.1866,69.4109,13506.0
2022-04-05 11:30:00,74.33,74.76,74.33,74.33,20448.0,69.4389,69.8406,69.4389,69.4389,20448.0
2022-04-05 11:40:00,74.35,74.83,74.32,74.79,20520.0,69.4576,69.906,69.4295,69.8686,20520.0
2022-04-05 11:50:00,74.76,75.02,74.74,74.89,34748.0,69.8406,70.0835,69.8219,69.962,34748.0
2022-04-05 12:00:00,74.83,74.83,74.41,74.44,28208.0,69.906,69.906,69.5136,69.5416,28208.0
2022-04-05 12:10:00,74.47,74.47,73.97,74.03,16226.0,69.5697,69.5697,69.1026,69.1586,16226.0
2022-04-05 12:20:00,74.05,74.23,73.99,74.19,28564.0,69.1773,69.3455,69.1213,69.3081,28564.0
2022-04-05 12:30:00,74.11,74.29,74.03,74.18,34612.0,69.2334,69.4015,69.1586,69.2987,34612.0
2022-04-05 12:40:00,74.14,74.53,74.14,74.47,25952.0,69.2614,69.6257,69.2614,69.5697,25952.0
2022-04-05 12:50:00,74.5,74.75,74.48,74.63,12406.0,69.5977,69.8312,69.579,69.7191,12406.0
2022-04-05 13:00:00,74.61,74.92,74.55,74.92,14100.0,69.7005,69.9901,69.6444,69.9901,14100.0
2022-04-05 13:10:00,74.91,75.0,74.76,74.95,32902.0,69.9807,70.0648,69.8406,70.0181,32902.0
2022-04-05 13:20:00,74.89,74.97,74.65,74.65,40824.0,69.962,70.0368,69.7378,69.7378,40824.0
2022-04-05 13:30:00,74.63,74.83,74.62,74.77,14884.0,69.7191,69.906,69.7098,69.8499,14884.0
2022-04-05 13:40:00,74.79,74.82,74.48,74.52,63746.0,69.8686,69.8966,69.579,69.6164,63746.0
2022-04-05 13:50:00,74.51,74.71,74.42,74.66,41796.0,69.607,69.7939,69.523,69.7472,41796.0
2022-04-05 14:00:00,74.65,74.86,74.64,74.75,94352.0,69.7378,69.934,69.7285,69.8312,94352.0
2022-04-05 14:10:00,74.81,74.92,74.74,74.91,30938.0,69.8873,69.9901,69.8219,69.9807,30938.0
2022-04-05 14:20:00,74.91,74.92,74.64,74.65,10186.0,69.9807,69.9901,69.7285,69.7378,10186.0
2022-04-05 14:30:00,74.57,74.62,74.46,74.46,13850.0,69.6631,69.7098,69.5603,69.5603,13850.0
2022-04-05 14:40:00,74.47,74.77,74.46,74.58,17970.0,69.5697,69.8499,69.5603,69.6724,17970.0
2022-04-05 14:50:00,74.54,74.61,74.21,74.33,21276.0,69.6351,69.7005,69.3268,69.4389,21276.0
2022-04-05 15:00:00,74.35,74.36,74.06,74.24,34624.0,69.4576,69.4669,69.1866,69.3548,34624.0
2022-04-05 15:10:00,74.22,74.22,74.1,74.17,15474.0,69.3361,69.3361,69.224,69.2894,15474.0
2022-04-05 15:20:00,74.13,74.15,73.89,73.91,36592.0,69.252,69.2707,69.0278,69.0465,36592.0
2022-04-05 15:30:00,73.9,74.08,73.82,74.08,68456.0,69.0372,69.2053,68.9624,69.2053,68456.0
2022-04-05 15:40:00,74.13,74.17,73.99,74.08,62464.0,69.252,69.2894,69.1213,69.2053,62464.0
2022-04-05 15:50:00,74.03,74.42,74.02,74.42,157464.0,69.1586,69.523,69.1493,69.523,157464.0
2022-04-06 09:30:00,72.51,72.92,71.96,72.52,164864.0,67.7386,68.1217,67.2248,67.748,164864.0
2022-04-06 09:40:00,72.65,73.05,72.47,72.6,70612.0,67.8694,68.2431,67.7013,67.8227,70612.0
2022-04-06 09:50:00,72.56,72.72,72.33,72.33,108352.0,67.7853,67.9348,67.5705,67.5705,108352.0
2022-04-06 10:00:00,72.32,72.36,71.45,71.59,48264.0,67.5611,67.5985,66.7484,66.8792,48264.0
2022-04-06 10:10:00,71.58,71.64,71.14,71.45,178970.0,66.8698,66.9259,66.4588,66.7484,178970.0
2022-04-06 10:20:00,71.36,71.63,71.2,71.48,40320.0,66.6643,66.9165,66.5148,66.7764,40320.0
2022-04-06 10:30:00,71.48,71.67,71.07,71.47,43590.0,66.7764,66.9539,66.3934,66.7671,43590.0
2022-04-06 10:40:00,71.49,71.67,71.4,71.58,27828.0,66.7858,66.9539,66.7017,66.8698,27828.0
2022-04-06 10:50:00,71.58,71.59,70.95,70.95,71478.0,66.8698,66.8792,66.2813,66.2813,71478.0
2022-04-06 11:00:00,70.92,71.05,70.83,70.94,122726.0,66.2533,66.3747,66.1692,66.2719,122726.0
2022-04-06 11:10:00,70.95,71.01,70.79,70.86,29520.0,66.2813,66.3373,66.1318,66.1972,29520.0
2022-04-06 11:20:00,70.9,71.03,70.79,71.0,46546.0,66.2346,66.356,66.1318,66.328,46546.0
2022-04-06 11:30:00,70.99,71.05,70.75,70.86,39472.0,66.3187,66.3747,66.0945,66.1972,39472.0
2022-04-06 11:40:00,70.84,71.07,70.82,71.03,33696.0,66.1785,66.3934,66.1598,66.356,33696.0
2022-04-06 11:50:00,71.02,71.45,71.02,71.39,36826.0,66.3467,66.7484,66.3467,66.6923,36826.0
2022-04-06 12:00:00,71.38,71.48,71.24,71.34,20776.0,66.683,66.7764,66.5522,66.6456,20776.0
2022-04-06 12:10:00,71.3,71.3,70.99,71.07,7714.0,66.6083,66.6083,66.3187,66.3934,7714.0
2022-04-06 12:20:00,71.02,71.02,70.77,70.85,18332.0,66.3467,66.3467,66.1131,66.1879,18332.0
2022-04-06 12:30:00,70.83,70.86,70.64,70.67,38650.0,66.1692,66.1972,65.9917,66.0197,38650.0
2022-04-06 12:40:00,70.65,70.72,70.52,70.65,24426.0,66.001,66.0664,65.8796,66.001,24426.0
2022-04-06 12:50:00,70.58,70.61,70.42,70.5,33258.0,65.9356,65.9637,65.7862,65.8609,33258.0
2022-04-06 13:00:00,70.44,70.44,70.12,70.17,52972.0,65.8049,65.8049,65.5059,65.5526,52972.0
2022-04-06 13:10:00,70.17,70.42,70.04,70.39,39012.0,65.5526,65.7862,65.4312,65.7581,39012.0
2022-04-06 13:20:00,70.35,70.48,70.23,70.28,28244.0,65.7208,65.8422,65.6087,65.6554,28244.0
2022-04-06 13:30:00,70.28,70.28,70.01,70.11,68896.0,65.6554,65.6554,65.4031,65.4966,68896.0
2022-04-06 13:40:00,70.15,70.85,70.14,70.83,77924.0,65.5339,66.1879,65.5246,66.1692,77924.0
2022-04-06 13:50:00,70.82,70.82,70.22,70.25,56370.0,66.1598,66.1598,65.5993,65.6274,56370.0
2022-04-06 14:00:00,70.22,70.87,69.95,70.0,88056.0,65.5993,66.2066,65.3471,65.3938,88056.0
2022-04-06 14:10:00,69.97,70.07,69.42,69.42,67242.0,65.3658,65.4592,64.852,64.852,67242.0
2022-04-06 14:20:00,69.48,69.85,69.48,69.69,56568.0,64.908,65.2537,64.908,65.1042,56568.0
2022-04-06 14:30:00,69.7,70.33,69.68,69.95,42660.0,65.1135,65.7021,65.0949,65.3471,42660.0
2022-04-06 14:40:00,69.85,70.0,69.66,69.74,53438.0,65.2537,65.3938,65.0762,65.1509,53438.0
2022-04-06 14:50:00,69.75,70.2,69.75,70.12,52970.0,65.1603,65.5806,65.1603,65.5059,52970.0
2022-04-06 15:00:00,70.23,70.32,70.04,70.08,57570.0,65.6087,65.6927,65.4312,65.4685,57570.0
2022-04-06 15:10:00,70.1,70.37,70.04,70.27,60092.0,65.4872,65.7395,65.4312,65.646,60092.0
2022-04-06 15:20:00,70.28,70.38,70.14,70.26,70640.0,65.6554,65.7488,65.5246,65.6367,70640.0
2022-04-06 15:30:00,70.22,70.42,70.09,70.28,79636.0,65.5993,65.7862,65.4779,65.6554,79636.0
2022-04-06 15:40:00,70.25,70.66,70.25,70.64,89736.0,65.6274,66.0104,65.6274,65.9917,89736.0
2022-04-06 15:50:00,70.67,70.7,70.31,70.49,200414.0,66.0197,66.0477,65.6834,65.8516,200414.0
2022-04-07 09:30:00,69.29,71.07,69.28,70.89,71326.0,64.7305,66.3934,64.7212,66.2252,71326.0
2022-04-07 09:40:00,70.96,70.96,69.98,70.14,41238.0,66.2906,66.2906,65.3751,65.5246,41238.0
2022-04-07 09:50:00,70.1,70.48,69.88,70.08,45898.0,65.4872,65.8422,65.2817,65.4685,45898.0
2022-04-07 10:00:00,70.02,70.02,69.29,69.3,46502.0,65.4125,65.4125,64.7305,64.7399,46502.0
2022-04-07 10:10:00,69.35,69.36,69.08,69.28,31588.0,64.7866,64.7959,64.5343,64.7212,31588.0
2022-04-07 10:20:00,69.25,69.52,69.11,69.48,16994.0,64.6932,64.9454,64.5624,64.908,16994.0
2022-04-07 10:30:00,69.44,69.54,69.16,69.31,43672.0,64.8707,64.9641,64.6091,64.7492,43672.0
2022-04-07 10:40:00,69.32,69.53,69.1,69.48,29872.0,64.7585,64.9547,64.553,64.908,29872.0
2022-04-07 10:50:00,69.5,69.89,69.5,69.85,32316.0,64.9267,65.291,64.9267,65.2537,32316.0
2022-04-07 11:00:00,69.89,70.01,69.49,69.54,36622.0,65.291,65.4031,64.9174,64.9641,36622.0
2022-04-07 11:10:00,69.51,69.51,68.78,68.86,67826.0,64.936,64.936,64.2541,64.3288,67826.0
2022-04-07 11:20:00,68.83,69.14,68.65,69.02,55598.0,64.3008,64.5904,64.1326,64.4783,55598.0
2022-04-07 11:30:00,68.98,69.33,68.89,69.17,22120.0,64.4409,64.7679,64.3568,64.6184,22120.0
2022-04-07 11:40:00,69.12,69.12,68.86,68.89,17068.0,64.5717,64.5717,64.3288,64.3568,17068.0
2022-04-07 11:50:00,68.89,69.03,68.79,69.03,16736.0,64.3568,64.4876,64.2634,64.4876,16736.0
2022-04-07 12:00:00,68.99,69.02,68.7,69.0,55934.0,64.4503,64.4783,64.1793,64.4596,55934.0
2022-04-07 12:10:00,69.02,69.32,68.99,69.05,27474.0,64.4783,64.7585,64.4503,64.5063,27474.0
2022-04-07 12:20:00,69.08,69.68,69.03,69.63,47798.0,64.5343,65.0949,64.4876,65.0482,47798.0
2022-04-07 12:30:00,69.64,69.72,69.29,69.29,30654.0,65.0575,65.1322,64.7305,64.7305,30654.0
2022-04-07 12:40:00,69.3,69.33,69.0,69.12,44172.0,64.7399,64.7679,64.4596,64.5717,44172.0
2022-04-07 12:50:00,69.1,69.32,69.1,69.29,10460.0,64.553,64.7585,64.553,64.7305,10460.0
2022-04-07 13:00:00,69.29,70.04,69.29,70.02,57862.0,64.7305,65.4312,64.7305,65.4125,57862.0
2022-04-07 13:10:00,69.98,70.1,69.78,70.1,56276.0,65.3751,65.4872,65.1883,65.4872,56276.0
2022-04-07 13:20:00,70.11,70.2,69.92,69.95,24906.0,65.4966,65.5806,65.3191,65.3471,24906.0
2022-04-07 13:30:00,70.02,70.28,69.89,70.16,52064.0,65.4125,65.6554,65.291,65.5433,52064.0
2022-04-07 13:40:00,70.13,70.13,69.86,69.92,28820.0,65.5152,65.5152,65.263,65.3191,28820.0
2022-04-07 13:50:00,69.92,70.22,69.81,70.22,32704.0,65.3191,65.5993,65.2163,65.5993,32704.0
2022-04-07 14:00:00,70.18,70.31,70.03,70.14,16672.0,65.562,65.6834,65.4218,65.5246,16672.0
2022-04-07 14:10:00,70.19,70.19,69.92,70.0,24956.0,65.5713,65.5713,65.3191,65.3938,24956.0
2022-04-07 14:20:00,70.03,70.63,69.96,70.51,38926.0,65.4218,65.9823,65.3564,65.8702,38926.0
2022-04-07 14:30:00,70.47,70.67,70.47,70.6,19998.0,65.8329,66.0197,65.8329,65.9543,19998.0
2022-04-07 14:40:00,70.56,70.6,70.35,70.58,27234.0,65.917,65.9543,65.7208,65.9356,27234.0
2022-04-07 14:50:00,70.56,71.3,70.54,71.3,46700.0,65.917,66.6083,65.8983,66.6083,46700.0
2022-04-07 15:00:00,71.23,71.78,71.19,71.71,41600.0,66.5429,67.0567,66.5055,66.9913,41600.0
2022-04-07 15:10:00,71.72,71.88,71.58,71.62,45638.0,67.0006,67.1501,66.8698,66.9072,45638.0
2022-04-07 15:20:00,71.61,71.79,71.55,71.61,48750.0,66.8979,67.066,66.8418,66.8979,48750.0
2022-04-07 15:30:00,71.61,71.79,71.61,71.67,38496.0,66.8979,67.066,66.8979,66.9539,38496.0
2022-04-07 15:40:00,71.69,71.84,71.6,71.71,125526.0,66.9726,67.1127,66.8885,66.9913,125526.0
2022-04-07 15:50:00,71.7,71.7,71.36,71.44,157852.0,66.9819,66.9819,66.6643,66.739,157852.0
2022-04-08 09:30:00,70.85,71.73,70.59,70.76,95916.0,66.1879,67.01,65.945,66.1038,95916.0
2022-04-08 09:40:00,70.78,71.4,70.67,71.07,166064.0,66.1225,66.7017,66.0197,66.3934,166064.0
2022-04-08 09:50:00,71.03,71.76,70.87,71.74,44260.0,66.356,67.038,66.2066,67.0193,44260.0
2022-04-08 10:00:00,71.7,72.11,71.28,72.08,36450.0,66.9819,67.365,66.5896,67.3369,36450.0
2022-04-08 10:10:00,72.05,72.39,71.77,71.96,21368.0,67.3089,67.6265,67.0473,67.2248,21368.0
2022-04-08 10:20:00,72.13,73.2,72.12,73.15,87204.0,67.3836,68.3832,67.3743,68.3365,87204.0
2022-04-08 10:30:00,73.19,73.7,73.17,73.63,43702.0,68.3739,68.8503,68.3552,68.7849,43702.0
2022-04-08 10:40:00,73.66,73.66,73.04,73.28,31566.0,68.813,68.813,68.2338,68.458,31566.0
2022-04-08 10:50:00,73.28,74.36,73.28,74.36,42066.0,68.458,69.4669,68.458,69.4669,42066.0
2022-04-08 11:00:00,74.26,74.38,74.07,74.27,64156.0,69.3735,69.4856,69.196,69.3828,64156.0
2022-04-08 11:10:00,74.19,74.2,73.77,73.86,51446.0,69.3081,69.3174,68.9157,68.9998,51446.0
2022-04-08 11:20:00,73.77,73.91,73.49,73.91,49868.0,68.9157,69.0465,68.6542,69.0465,49868.0
2022-04-08 11:30:00,73.92,74.02,73.72,73.75,31212.0,69.0559,69.1493,68.869,68.897,31212.0
2022-04-08 11:40:00,73.78,73.89,73.58,73.85,30096.0,68.9251,69.0278,68.7382,68.9905,30096.0
2022-04-08 11:50:00,73.79,73.88,73.6,73.6,23466.0,68.9344,69.0185,68.7569,68.7569,23466.0
2022-04-08 12:00:00,73.58,73.74,73.47,73.71,30020.0,68.7382,68.8877,68.6355,68.8597,30020.0
2022-04-08 12:10:00,73.62,73.95,73.58,73.9,19612.0,68.7756,69.0839,68.7382,69.0372,19612.0
2022-04-08 12:20:00,73.92,74.17,73.85,74.13,34730.0,69.0559,69.2894,68.9905,69.252,34730.0
2022-04-08 12:30:00,74.08,74.14,73.96,74.06,16684.0,69.2053,69.2614,69.0932,69.1866,16684.0
2022-04-08 12:40:00,74.05,74.21,73.89,73.9,27412.0,69.1773,69.3268,69.0278,69.0372,27412.0
2022-04-08 12:50:00,73.92,74.03,73.82,74.01,18182.0,69.0559,69.1586,68.9624,69.1399,18182.0
2022-04-08 13:00:00,74.0,74.05,73.83,73.94,14834.0,69.1306,69.1773,68.9718,69.0745,14834.0
2022-04-08 13:10:00,73.96,73.97,73.76,73.86,25618.0,69.0932,69.1026,68.9064,68.9998,25618.0
2022-04-08 13:20:00,73.86,73.89,73.58,73.58,16742.0,68.9998,69.0278,68.7382,68.7382,16742.0
2022-04-08 13:30:00,73.58,73.64,73.33,73.42,20904.0,68.7382,68.7943,68.5047,68.5888,20904.0
2022-04-08 13:40:00,73.49,74.0,73.48,73.81,37046.0,68.6542,69.1306,68.6448,68.9531,37046.0
2022-04-08 13:50:00,73.79,73.84,73.69,73.77,16216.0,68.9344,68.9811,68.841,68.9157,16216.0
2022-04-08 14:00:00,73.73,74.04,73.64,74.04,20892.0,68.8784,69.168,68.7943,69.168,20892.0
2022-04-08 14:10:00,74.06,74.38,74.05,74.35,21634.0,69.1866,69.4856,69.1773,69.4576,21634.0
2022-04-08 14:20:00,74.31,74.38,73.82,73.89,40232.0,69.4202,69.4856,68.9624,69.0278,40232.0
2022-04-08 14:30:00,73.86,73.93,73.67,73.89,21946.0,68.9998,69.0652,68.8223,69.0278,21946.0
2022-04-08 14:40:00,73.87,73.94,73.69,73.9,33704.0,69.0091,69.0745,68.841,69.0372,33704.0
2022-04-08 14:50:00,73.88,74.2,73.86,74.0,42686.0,69.0185,69.3174,68.9998,69.1306,42686.0
2022-04-08 15:00:00,73.95,73.98,73.84,73.97,20642.0,69.0839,69.1119,68.9811,69.1026,20642.0
2022-04-08 15:10:00,73.99,74.19,73.87,74.06,32682.0,69.1213,69.3081,69.0091,69.1866,32682.0
2022-04-08 15:20:00,74.08,74.1,73.86,73.86,53020.0,69.2053,69.224,68.9998,68.9998,53020.0
2022-04-08 15:30:00,73.91,74.03,73.76,73.79,52702.0,69.0465,69.1586,68.9064,68.9344,52702.0
2022-04-08 15:40:00,73.77,73.77,73.55,73.55,61872.0,68.9157,68.9157,68.7102,68.7102,61872.0
2022-04-08 15:50:00,73.52,73.57,73.3,73.45,140534.0,68.6822,68.7289,68.4767,68.6168,140534.0
2022-04-11 09:30:00,71.99,73.46,71.99,73.18,138630.0,67.2529,68.6261,67.2529,68.3646,138630.0
2022-04-11 09:40:00,73.2,74.42,73.18,74.25,54620.0,68.3832,69.523,68.3646,69.3641,54620.0
2022-04-11 09:50:00,74.22,74.99,74.06,74.81,30656.0,69.3361,70.0554,69.1866,69.8873,30656.0
2022-04-11 10:00:00,74.72,75.18,74.11,75.05,63106.0,69.8032,70.2329,69.2334,70.1115,63106.0
2022-04-11 10:10:00,75.05,75.14,74.78,75.08,72164.0,70.1115,70.1956,69.8593,70.1395,72164.0
2022-04-11 10:20:00,75.05,75.1,74.78,74.83,64986.0,70.1115,70.1582,69.8593,69.906,64986.0
2022-04-11 10:30:00,74.88,75.17,74.67,74.67,45638.0,69.9527,70.2236,69.7565,69.7565,45638.0
2022-04-11 10:40:00,74.64,74.81,74.3,74.35,28164.0,69.7285,69.8873,69.4109,69.4576,28164.0
2022-04-11 10:50:00,74.42,74.45,74.01,74.07,116012.0,69.523,69.551,69.1399,69.196,116012.0
2022-04-11 11:00:00,74.05,74.05,73.52,73.67,96618.0,69.1773,69.1773,68.6822,68.8223,96618.0
2022-04-11 11:10:00,73.72,74.44,73.63,74.44,69808.0,68.869,69.5416,68.7849,69.5416,69808.0
2022-04-11 11:20:00,74.57,74.71,74.5,74.71,24354.0,69.6631,69.7939,69.5977,69.7939,24354.0
2022-04-11 11:30:00,74.7,75.1,74.61,75.03,37846.0,69.7845,70.1582,69.7005,70.0928,37846.0
2022-04-11 11:40:00,75.03,75.5,75.02,75.45,58556.0,70.0928,70.5319,70.0835,70.4852,58556.0
2022-04-11 11:50:00,75.45,75.54,75.39,75.54,35382.0,70.4852,70.5693,70.4291,70.5693,35382.0
2022-04-11 12:00:00,75.52,75.73,75.41,75.56,34680.0,70.5506,70.7468,70.4478,70.5879,34680.0
2022-04-11 12:10:00,75.59,75.63,75.37,75.42,14230.0,70.616,70.6533,70.4104,70.4572,14230.0
2022-04-11 12:20:00,75.45,75.56,75.35,75.39,22408.0,70.4852,70.5879,70.3918,70.4291,22408.0
2022-04-11 12:30:00,75.4,75.45,75.21,75.43,45856.0,70.4385,70.4852,70.261,70.4665,45856.0
2022-04-11 12:40:00,75.41,75.52,75.17,75.17,26766.0,70.4478,70.5506,70.2236,70.2236,26766.0
2022-04-11 12:50:00,75.17,75.28,75.03,75.11,6502.0,70.2236,70.3264,70.0928,70.1676,6502.0
2022-04-11 13:00:00,75.13,75.42,75.13,75.27,8266.0,70.1862,70.4572,70.1862,70.317,8266.0
2022-04-11 13:10:00,75.21,75.31,75.17,75.25,13510.0,70.261,70.3544,70.2236,70.2983,13510.0
2022-04-11 13:20:00,75.27,75.41,75.25,75.41,10888.0,70.317,70.4478,70.2983,70.4478,10888.0
2022-04-11 13:30:00,75.41,75.51,75.34,75.35,8230.0,70.4478,70.5412,70.3824,70.3918,8230.0
2022-04-11 13:40:00,75.39,75.47,75.31,75.32,46744.0,70.4291,70.5039,70.3544,70.3637,46744.0
2022-04-11 13:50:00,75.29,75.36,75.19,75.26,14078.0,70.3357,70.4011,70.2423,70.3077,14078.0
2022-04-11 14:00:00,75.34,75.45,75.27,75.38,6610.0,70.3824,70.4852,70.317,70.4198,6610.0
2022-04-11 14:10:00,75.35,75.38,75.01,75.05,14804.0,70.3918,70.4198,70.0741,70.1115,14804.0
2022-04-11 14:20:00,75.03,75.32,75.0,75.22,15120.0,70.0928,70.3637,70.0648,70.2703,15120.0
2022-04-11 14:30:00,75.23,75.33,75.09,75.33,9246.0,70.2797,70.3731,70.1489,70.3731,9246.0
2022-04-11 14:40:00,75.32,75.47,75.13,75.47,37306.0,70.3637,70.5039,70.1862,70.5039,37306.0
2022-04-11 14:50:00,75.47,75.7,75.44,75.64,48322.0,70.5039,70.7187,70.4758,70.6627,48322.0
2022-04-11 15:00:00,75.64,75.86,75.56,75.86,36560.0,70.6627,70.8682,70.5879,70.8682,36560.0
2022-04-11 15:10:00,75.86,75.94,75.76,75.88,19410.0,70.8682,70.9429,70.7748,70.8869,19410.0
2022-04-11 15:20:00,75.9,75.91,75.58,75.61,21672.0,70.9056,70.9149,70.6066,70.6347,21672.0
2022-04-11 15:30:00,75.64,75.8,75.58,75.66,53812.0,70.6627,70.8121,70.6066,70.6814,53812.0
2022-04-11 15:40:00,75.63,75.73,75.58,75.61,60678.0,70.6533,70.7468,70.6066,70.6347,60678.0
2022-04-11 15:50:00,75.61,75.76,75.42,75.74,173662.0,70.6347,70.7748,70.4572,70.7561,173662.0
2022-04-12 09:30:00,76.48,77.33,76.48,77.14,60878.0,71.4474,72.2415,71.4474,72.064,60878.0
2022-04-12 09:40:00,77.17,77.75,76.73,77.69,88608.0,72.092,72.6338,71.681,72.5778,88608.0
2022-04-12 09:50:00,77.8,78.2,77.64,77.76,66704.0,72.6805,73.0542,72.5311,72.6432,66704.0
2022-04-12 10:00:00,77.8,78.11,77.66,78.11,53678.0,72.6805,72.9701,72.5498,72.9701,53678.0
2022-04-12 10:10:00,78.09,78.49,77.75,77.89,56136.0,72.9515,73.3251,72.6338,72.7646,56136.0
2022-04-12 10:20:00,77.85,78.2,77.66,77.7,25382.0,72.7273,73.0542,72.5498,72.5871,25382.0
2022-04-12 10:30:00,77.7,78.03,77.54,77.71,28592.0,72.5871,72.8954,72.4377,72.5965,28592.0
2022-04-12 10:40:00,77.74,77.75,77.18,77.23,50580.0,72.6245,72.6338,72.1013,72.148,50580.0
2022-04-12 10:50:00,77.18,77.23,76.98,77.17,52570.0,72.1013,72.148,71.9145,72.092,52570.0
2022-04-12 11:00:00,77.14,77.39,77.11,77.27,52834.0,72.064,72.2975,72.0359,72.1854,52834.0
2022-04-12 11:10:00,77.33,77.82,77.33,77.75,20332.0,72.2415,72.6992,72.2415,72.6338,20332.0
2022-04-12 11:20:00,77.79,78.23,77.75,78.06,29318.0,72.6712,73.0822,72.6338,72.9234,29318.0
2022-04-12 11:30:00,78.06,78.39,78.03,78.11,49876.0,72.9234,73.2317,72.8954,72.9701,49876.0
2022-04-12 11:40:00,78.17,78.35,78.01,78.2,37266.0,73.0262,73.1944,72.8767,73.0542,37266.0
2022-04-12 11:50:00,78.17,78.29,78.07,78.08,27294.0,73.0262,73.1383,72.9328,72.9421,27294.0
2022-04-12 12:00:00,78.09,78.14,77.57,77.6,24728.0,72.9515,72.9982,72.4657,72.4937,24728.0
2022-04-12 12:10:00,77.6,77.76,77.34,77.63,19596.0,72.4937,72.6432,72.2508,72.5217,19596.0
2022-04-12 12:20:00,77.6,77.67,77.07,77.15,36308.0,72.4937,72.5591,71.9986,72.0733,36308.0
2022-04-12 12:30:00,77.13,77.27,77.03,77.12,36936.0,72.0546,72.1854,71.9612,72.0453,36936.0
2022-04-12 12:40:00,77.08,77.31,76.97,77.31,22280.0,72.0079,72.2228,71.9052,72.2228,22280.0
2022-04-12 12:50:00,77.34,77.4,77.17,77.2,19958.0,72.2508,72.3069,72.092,72.12,19958.0
2022-04-12 13:00:00,77.23,77.42,77.12,77.28,17866.0,72.148,72.3255,72.0453,72.1948,17866.0
2022-04-12 13:10:00,77.36,77.45,77.27,77.3,18170.0,72.2695,72.3536,72.1854,72.2134,18170.0
2022-04-12 13:20:00,77.32,77.42,77.25,77.33,18242.0,72.2321,72.3255,72.1667,72.2415,18242.0
2022-04-12 13:30:00,77.33,77.46,77.17,77.17,16800.0,72.2415,72.3629,72.092,72.092,16800.0
2022-04-12 13:40:00,77.2,77.21,76.82,76.92,24858.0,72.12,72.1294,71.765,71.8584,24858.0
2022-04-12 13:50:00,76.92,77.02,76.7,77.02,33838.0,71.8584,71.9519,71.6529,71.9519,33838.0
2022-04-12 14:00:00,76.99,77.0,76.7,76.7,23154.0,71.9238,71.9332,71.6529,71.6529,23154.0
2022-04-12 14:10:00,76.66,76.71,76.11,76.14,50304.0,71.6156,71.6623,71.1017,71.1298,50304.0
2022-04-12 14:20:00,76.11,76.16,76.0,76.07,26082.0,71.1017,71.1485,70.999,71.0644,26082.0
2022-04-12 14:30:00,76.13,76.37,76.11,76.3,16694.0,71.1204,71.3446,71.1017,71.2792,16694.0
2022-04-12 14:40:00,76.33,76.63,76.29,76.54,39636.0,71.3073,71.5875,71.2699,71.5035,39636.0
2022-04-12 14:50:00,76.47,76.57,76.3,76.42,14174.0,71.4381,71.5315,71.2792,71.3914,14174.0
2022-04-12 15:00:00,76.32,76.42,75.69,75.69,48668.0,71.2979,71.3914,70.7094,70.7094,48668.0
2022-04-12 15:10:00,75.69,75.96,75.54,75.95,68982.0,70.7094,70.9616,70.5693,70.9523,68982.0
2022-04-12 15:20:00,75.99,76.14,75.91,76.0,37330.0,70.9896,71.1298,70.9149,70.999,37330.0
2022-04-12 15:30:00,76.0,76.06,75.71,75.99,31752.0,70.999,71.055,70.7281,70.9896,31752.0
2022-04-12 15:40:00,75.97,76.19,75.78,76.08,60998.0,70.971,71.1765,70.7935,71.0737,60998.0
2022-04-12 15:50:00,76.05,76.19,75.83,76.08,167354.0,71.0457,71.1765,70.8402,71.0737,167354.0
2022-04-13 09:30:00,75.03,76.2,74.9,75.74,100896.0,70.0928,71.1858,69.9714,70.7561,100896.0
2022-04-13 09:40:00,75.74,76.48,75.74,76.38,25680.0,70.7561,71.4474,70.7561,71.354,25680.0
2022-04-13 09:50:00,76.48,76.68,76.11,76.21,30144.0,71.4474,71.6342,71.1017,71.1952,30144.0
2022-04-13 10:00:00,76.14,76.88,76.11,76.57,19200.0,71.1298,71.8211,71.1017,71.5315,19200.0
2022-04-13 10:10:00,76.45,76.75,76.43,76.48,19174.0,71.4194,71.6996,71.4007,71.4474,19174.0
2022-04-13 10:20:00,76.42,76.56,75.67,75.67,32552.0,71.3914,71.5221,70.6907,70.6907,32552.0
2022-04-13 10:30:00,75.69,76.1,75.52,75.96,18128.0,70.7094,71.0924,70.5506,70.9616,18128.0
2022-04-13 10:40:00,75.92,76.26,75.82,76.23,27942.0,70.9243,71.2419,70.8308,71.2139,27942.0
2022-04-13 10:50:00,76.22,76.48,76.21,76.22,37180.0,71.2045,71.4474,71.1952,71.2045,37180.0
2022-04-13 11:00:00,76.21,76.57,75.98,76.55,24140.0,71.1952,71.5315,70.9803,71.5128,24140.0
2022-04-13 11:10:00,76.61,76.95,76.61,76.87,17784.0,71.5688,71.8865,71.5688,71.8117,17784.0
2022-04-13 11:20:00,76.94,77.31,76.85,77.25,18910.0,71.8771,72.2228,71.7931,72.1667,18910.0
2022-04-13 11:30:00,77.31,77.47,77.26,77.34,11592.0,72.2228,72.3723,72.1761,72.2508,11592.0
2022-04-13 11:40:00,77.38,77.46,77.31,77.32,11568.0,72.2882,72.3629,72.2228,72.2321,11568.0
2022-04-13 11:50:00,77.27,77.56,77.18,77.4,26598.0,72.1854,72.4563,72.1013,72.3069,26598.0
2022-04-13 12:00:00,77.39,77.48,77.18,77.18,20520.0,72.2975,72.3816,72.1013,72.1013,20520.0
2022-04-13 12:10:00,77.17,77.39,77.13,77.39,28360.0,72.092,72.2975,72.0546,72.2975,28360.0
2022-04-13 12:20:00,77.26,77.57,77.18,77.18,18538.0,72.1761,72.4657,72.1013,72.1013,18538.0
2022-04-13 12:30:00,77.2,77.38,77.2,77.36,12410.0,72.12,72.2882,72.12,72.2695,12410.0
2022-04-13 12:40:00,77.4,77.55,77.38,77.45,9406.0,72.3069,72.447,72.2882,72.3536,9406.0
2022-04-13 12:50:00,77.43,77.52,77.35,77.35,14204.0,72.3349,72.419,72.2602,72.2602,14204.0
2022-04-13 13:00:00,77.39,77.57,77.21,77.28,19092.0,72.2975,72.4657,72.1294,72.1948,19092.0
2022-04-13 13:10:00,77.23,77.27,77.16,77.16,11470.0,72.148,72.1854,72.0827,72.0827,11470.0
2022-04-13 13:20:00,77.13,77.4,77.12,77.22,13216.0,72.0546,72.3069,72.0453,72.1387,13216.0
2022-04-13 13:30:00,77.25,77.39,77.2,77.31,15548.0,72.1667,72.2975,72.12,72.2228,15548.0
2022-04-13 13:40:00,77.31,77.33,77.21,77.24,12228.0,72.2228,72.2415,72.1294,72.1574,12228.0
2022-04-13 13:50:00,77.26,77.27,77.07,77.21,13584.0,72.1761,72.1854,71.9986,72.1294,13584.0
2022-04-13 14:00:00,77.2,77.33,77.03,77.32,26560.0,72.12,72.2415,71.9612,72.2321,26560.0
2022-04-13 14:10:00,77.29,77.31,77.13,77.21,21846.0,72.2041,72.2228,72.0546,72.1294,21846.0
2022-04-13 14:20:00,77.23,77.24,76.95,77.07,12448.0,72.148,72.1574,71.8865,71.9986,12448.0
2022-04-13 14:30:00,77.04,77.14,77.04,77.07,8840.0,71.9706,72.064,71.9706,71.9986,8840.0
2022-04-13 14:40:00,77.1,77.14,76.98,77.03,17986.0,72.0266,72.064,71.9145,71.9612,17986.0
2022-04-13 14:50:00,77.03,77.22,77.0,77.06,17746.0,71.9612,72.1387,71.9332,71.9892,17746.0
2022-04-13 15:00:00,77.01,77.07,76.83,76.98,54424.0,71.9425,71.9986,71.7744,71.9145,54424.0
2022-04-13 15:10:00,76.97,76.98,76.77,76.8,91466.0,71.9052,71.9145,71.7183,71.7463,91466.0
2022-04-13 15:20:00,76.76,76.77,76.61,76.66,21772.0,71.709,71.7183,71.5688,71.6156,21772.0
2022-04-13 15:30:00,76.62,76.8,76.6,76.72,37946.0,71.5782,71.7463,71.5595,71.6716,37946.0
2022-04-13 15:40:00,76.74,76.81,76.6,76.61,62038.0,71.6903,71.7557,71.5595,71.5688,62038.0
2022-04-13 15:50:00,76.58,76.74,76.45,76.58,125368.0,71.5408,71.6903,71.4194,71.5408,125368.0
2022-04-14 09:30:00,76.64,78.64,76.64,77.5,81240.0,71.5969,73.4653,71.5969,72.4003,81240.0
2022-04-14 09:40:00,77.22,77.23,75.3,75.56,65314.0,72.1387,72.148,70.345,70.5879,65314.0
2022-04-14 09:50:00,75.56,76.08,75.26,75.41,93522.0,70.5879,71.0737,70.3077,70.4478,93522.0
2022-04-14 10:00:00,75.41,75.87,75.26,75.43,114662.0,70.4478,70.8775,70.3077,70.4665,114662.0
2022-04-14 10:10:00,75.38,76.03,75.32,75.74,54176.0,70.4198,71.027,70.3637,70.7561,54176.0
2022-04-14 10:20:00,75.69,76.26,75.69,76.21,53760.0,70.7094,71.2419,70.7094,71.1952,53760.0
2022-04-14 10:30:00,76.19,76.41,76.09,76.17,19882.0,71.1765,71.382,71.0831,71.1578,19882.0
2022-04-14 10:40:00,76.09,76.09,75.7,75.78,22782.0,71.0831,71.0831,70.7187,70.7935,22782.0
2022-04-14 10:50:00,75.67,75.7,75.36,75.55,43440.0,70.6907,70.7187,70.4011,70.5786,43440.0
2022-04-14 11:00:00,75.46,75.83,75.41,75.61,69696.0,70.4945,70.8402,70.4478,70.6347,69696.0
2022-04-14 11:10:00,75.62,75.62,75.34,75.54,49264.0,70.644,70.644,70.3824,70.5693,49264.0
2022-04-14 11:20:00,75.54,75.6,75.33,75.45,62500.0,70.5693,70.6253,70.3731,70.4852,62500.0
2022-04-14 11:30:00,75.47,75.53,74.89,74.9,35816.0,70.5039,70.5599,69.962,69.9714,35816.0
2022-04-14 11:40:00,74.87,74.98,74.72,74.81,57486.0,69.9433,70.0461,69.8032,69.8873,57486.0
2022-04-14 11:50:00,74.82,74.95,74.71,74.73,30272.0,69.8966,70.0181,69.7939,69.8126,30272.0
2022-04-14 12:00:00,74.64,74.77,74.54,74.74,23196.0,69.7285,69.8499,69.6351,69.8219,23196.0
2022-04-14 12:10:00,74.68,74.74,74.17,74.2,40038.0,69.7658,69.8219,69.2894,69.3174,40038.0
2022-04-14 12:20:00,74.22,74.28,74.02,74.25,63224.0,69.3361,69.3922,69.1493,69.3641,63224.0
2022-04-14 12:30:00,74.28,74.44,74.18,74.18,31806.0,69.3922,69.5416,69.2987,69.2987,31806.0
2022-04-14 12:40:00,74.22,74.23,73.82,73.85,39824.0,69.3361,69.3455,68.9624,68.9905,39824.0
2022-04-14 12:50:00,73.86,74.28,73.83,74.28,19342.0,68.9998,69.3922,68.9718,69.3922,19342.0
2022-04-14 13:00:00,74.27,74.27,74.04,74.11,29752.0,69.3828,69.3828,69.168,69.2334,29752.0
2022-04-14 13:10:00,74.07,74.39,74.07,74.28,12876.0,69.196,69.4949,69.196,69.3922,12876.0
2022-04-14 13:20:00,74.33,74.49,74.29,74.39,25428.0,69.4389,69.5883,69.4015,69.4949,25428.0
2022-04-14 13:30:00,74.33,74.36,74.21,74.22,18344.0,69.4389,69.4669,69.3268,69.3361,18344.0
2022-04-14 13:40:00,74.27,74.99,74.24,74.94,27864.0,69.3828,70.0554,69.3548,70.0087,27864.0
2022-04-14 13:50:00,74.94,75.02,74.88,74.97,19178.0,70.0087,70.0835,69.9527,70.0368,19178.0
2022-04-14 14:00:00,75.02,75.27,74.84,75.27,21308.0,70.0835,70.317,69.9153,70.317,21308.0
2022-04-14 14:10:00,75.27,75.35,75.21,75.22,23206.0,70.317,70.3918,70.261,70.2703,23206.0
2022-04-14 14:20:00,75.18,75.23,75.0,75.11,30076.0,70.2329,70.2797,70.0648,70.1676,30076.0
2022-04-14 14:30:00,75.13,75.24,75.02,75.22,38732.0,70.1862,70.289,70.0835,70.2703,38732.0
2022-04-14 14:40:00,75.2,75.31,74.91,74.99,52604.0,70.2516,70.3544,69.9807,70.0554,52604.0
2022-04-14 14:50:00,75.0,75.19,74.86,75.03,31212.0,70.0648,70.2423,69.934,70.0928,31212.0
2022-04-14 15:00:00,75.02,75.14,74.95,75.04,46704.0,70.0835,70.1956,70.0181,70.1022,46704.0
2022-04-14 15:10:00,74.99,75.11,74.92,75.0,54180.0,70.0554,70.1676,69.9901,70.0648,54180.0
2022-04-14 15:20:00,75.02,75.12,74.95,74.95,50160.0,70.0835,70.1769,70.0181,70.0181,50160.0
2022-04-14 15:30:00,74.94,74.94,74.69,74.69,34900.0,70.0087,70.0087,69.7752,69.7752,34900.0
2022-04-14 15:40:00,74.7,74.87,74.64,74.74,51950.0,69.7845,69.9433,69.7285,69.8219,51950.0
2022-04-14 15:50:00,74.71,74.71,74.44,74.45,231998.0,69.7939,69.7939,69.5416,69.551,231998.0
2022-04-18 09:30:00,73.76,74.91,73.64,74.13,75722.0,68.9064,69.9807,68.7943,69.252,75722.0
2022-04-18 09:40:00,74.13,74.13,73.69,73.74,34538.0,69.252,69.252,68.841,68.8877,34538.0
2022-04-18 09:50:00,73.78,73.78,73.02,73.33,35114.0,68.9251,68.9251,68.2151,68.5047,35114.0
2022-04-18 10:00:00,73.27,73.33,72.44,72.44,55002.0,68.4486,68.5047,67.6732,67.6732,55002.0
2022-04-18 10:10:00,72.38,72.74,72.29,72.53,50656.0,67.6172,67.9535,67.5331,67.7573,50656.0
2022-04-18 10:20:00,72.49,72.98,72.47,72.67,30650.0,67.72,68.1777,67.7013,67.8881,30650.0
2022-04-18 10:30:00,72.71,73.08,72.67,73.08,23722.0,67.9255,68.2711,67.8881,68.2711,23722.0
2022-04-18 10:40:00,73.13,73.32,72.98,73.0,45582.0,68.3178,68.4953,68.1777,68.1964,45582.0
2022-04-18 10:50:00,72.98,73.09,72.82,73.0,42404.0,68.1777,68.2805,68.0282,68.1964,42404.0
2022-04-18 11:00:00,72.95,73.0,72.71,72.78,58890.0,68.1497,68.1964,67.9255,67.9909,58890.0
2022-04-18 11:10:00,72.79,73.07,72.56,72.59,20374.0,68.0002,68.2618,67.7853,67.8134,20374.0
2022-04-18 11:20:00,72.55,72.58,72.07,72.07,42872.0,67.776,67.804,67.3276,67.3276,42872.0
2022-04-18 11:30:00,72.07,72.21,71.94,71.95,53486.0,67.3276,67.4584,67.2061,67.2155,53486.0
2022-04-18 11:40:00,72.0,72.25,71.94,72.05,25198.0,67.2622,67.4957,67.2061,67.3089,25198.0
2022-04-18 11:50:00,72.02,72.02,71.71,71.83,41772.0,67.2809,67.2809,66.9913,67.1034,41772.0
2022-04-18 12:00:00,71.86,71.86,71.47,71.49,31220.0,67.1314,67.1314,66.7671,66.7858,31220.0
2022-04-18 12:10:00,71.49,71.57,71.17,71.39,35966.0,66.7858,66.8605,66.4868,66.6923,35966.0
2022-04-18 12:20:00,71.42,71.42,71.15,71.24,58882.0,66.7204,66.7204,66.4681,66.5522,58882.0
2022-04-18 12:30:00,71.26,71.28,71.07,71.13,58060.0,66.5709,66.5896,66.3934,66.4494,58060.0
2022-04-18 12:40:00,71.17,71.3,71.15,71.25,93830.0,66.4868,66.6083,66.4681,66.5616,93830.0
2022-04-18 12:50:00,71.23,71.25,71.06,71.1,24048.0,66.5429,66.5616,66.3841,66.4214,24048.0
2022-04-18 13:00:00,71.05,71.11,70.91,71.04,21844.0,66.3747,66.4308,66.2439,66.3654,21844.0
2022-04-18 13:10:00,71.09,71.16,70.95,71.07,32300.0,66.4121,66.4775,66.2813,66.3934,32300.0
2022-04-18 13:20:00,71.07,71.25,71.07,71.22,36310.0,66.3934,66.5616,66.3934,66.5335,36310.0
2022-04-18 13:30:00,71.2,71.54,71.2,71.36,47102.0,66.5148,66.8325,66.5148,66.6643,47102.0
2022-04-18 13:40:00,71.36,71.39,71.13,71.31,58408.0,66.6643,66.6923,66.4494,66.6176,58408.0
2022-04-18 13:50:00,71.27,71.29,71.08,71.24,32520.0,66.5802,66.5989,66.4027,66.5522,32520.0
2022-04-18 14:00:00,71.25,71.38,71.23,71.31,31672.0,66.5616,66.683,66.5429,66.6176,31672.0
2022-04-18 14:10:00,71.28,71.28,70.97,71.05,68326.0,66.5896,66.5896,66.3,66.3747,68326.0
2022-04-18 14:20:00,71.08,71.08,70.78,70.86,68232.0,66.4027,66.4027,66.1225,66.1972,68232.0
2022-04-18 14:30:00,70.86,71.01,70.81,71.0,27270.0,66.1972,66.3373,66.1505,66.328,27270.0
2022-04-18 14:40:00,71.03,71.05,70.78,70.98,26158.0,66.356,66.3747,66.1225,66.3093,26158.0
2022-04-18 14:50:00,70.98,71.06,70.85,70.88,76614.0,66.3093,66.3841,66.1879,66.2159,76614.0
2022-04-18 15:00:00,70.89,70.92,70.6,70.69,30194.0,66.2252,66.2533,65.9543,66.0384,30194.0
2022-04-18 15:10:00,70.7,70.77,70.58,70.64,27720.0,66.0477,66.1131,65.9356,65.9917,27720.0
2022-04-18 15:20:00,70.66,70.78,70.53,70.72,40344.0,66.0104,66.1225,65.8889,66.0664,40344.0
2022-04-18 15:30:00,70.68,70.68,70.32,70.39,40362.0,66.0291,66.0291,65.6927,65.7581,40362.0
2022-04-18 15:40:00,70.42,70.51,70.3,70.5,119054.0,65.7862,65.8702,65.6741,65.8609,119054.0
2022-04-18 15:50:00,70.51,70.66,70.37,70.63,265244.0,65.8702,66.0104,65.7395,65.9823,265244.0
2022-04-19 09:30:00,70.33,72.12,70.33,71.94,129698.0,65.7021,67.3743,65.7021,67.2061,129698.0
2022-04-19 09:40:00,72.03,73.0,72.03,72.87,56510.0,67.2902,68.1964,67.2902,68.075,56510.0
2022-04-19 09:50:00,72.86,73.43,72.74,73.27,52368.0,68.0656,68.5981,67.9535,68.4486,52368.0
2022-04-19 10:00:00,73.19,73.22,72.64,73.11,44174.0,68.3739,68.4019,67.8601,68.2992,44174.0
2022-04-19 10:10:00,73.09,73.61,73.08,73.36,39036.0,68.2805,68.7663,68.2711,68.5327,39036.0
2022-04-19 10:20:00,73.36,73.37,72.92,73.13,21570.0,68.5327,68.542,68.1217,68.3178,21570.0
2022-04-19 10:30:00,73.11,73.45,73.01,73.42,21928.0,68.2992,68.6168,68.2057,68.5888,21928.0
2022-04-19 10:40:00,73.41,73.86,73.33,73.78,56884.0,68.5794,68.9998,68.5047,68.9251,56884.0
2022-04-19 10:50:00,73.78,73.94,73.6,73.94,198220.0,68.9251,69.0745,68.7569,69.0745,198220.0
2022-04-19 11:00:00,73.98,74.1,73.8,74.05,52912.0,69.1119,69.224,68.9438,69.1773,52912.0
2022-04-19 11:10:00,74.03,74.35,73.9,74.0,40058.0,69.1586,69.4576,69.0372,69.1306,40058.0
2022-04-19 11:20:00,73.94,74.38,73.84,74.17,99632.0,69.0745,69.4856,68.9811,69.2894,99632.0
2022-04-19 11:30:00,74.17,74.23,73.98,74.21,26806.0,69.2894,69.3455,69.1119,69.3268,26806.0
2022-04-19 11:40:00,74.16,74.33,74.07,74.1,59480.0,69.2801,69.4389,69.196,69.224,59480.0
2022-04-19 11:50:00,74.1,74.14,73.91,73.94,30758.0,69.224,69.2614,69.0465,69.0745,30758.0
2022-04-19 12:00:00,73.94,74.14,73.88,74.06,47748.0,69.0745,69.2614,69.0185,69.1866,47748.0
2022-04-19 12:10:00,74.06,74.3,74.06,74.16,56520.0,69.1866,69.4109,69.1866,69.2801,56520.0
2022-04-19 12:20:00,74.12,74.12,73.73,73.95,38470.0,69.2427,69.2427,68.8784,69.0839,38470.0
2022-04-19 12:30:00,73.92,74.04,73.86,73.89,27048.0,69.0559,69.168,68.9998,69.0278,27048.0
2022-04-19 12:40:00,73.87,74.16,73.87,74.08,31012.0,69.0091,69.2801,69.0091,69.2053,31012.0
2022-04-19 12:50:00,74.1,74.29,74.09,74.25,18614.0,69.224,69.4015,69.2147,69.3641,18614.0
2022-04-19 13:00:00,74.26,74.55,74.26,74.33,51188.0,69.3735,69.6444,69.3735,69.4389,51188.0
2022-04-19 13:10:00,74.33,74.57,74.32,74.34,33418.0,69.4389,69.6631,69.4295,69.4482,33418.0
2022-04-19 13:20:00,74.39,74.42,74.03,74.05,25718.0,69.4949,69.523,69.1586,69.1773,25718.0
2022-04-19 13:30:00,74.08,74.36,74.02,74.36,65092.0,69.2053,69.4669,69.1493,69.4669,65092.0
2022-04-19 13:40:00,74.33,74.33,74.06,74.17,35646.0,69.4389,69.4389,69.1866,69.2894,35646.0
2022-04-19 13:50:00,74.17,74.22,73.94,73.97,46684.0,69.2894,69.3361,69.0745,69.1026,46684.0
2022-04-19 14:00:00,73.97,74.06,73.92,73.97,59464.0,69.1026,69.1866,69.0559,69.1026,59464.0
2022-04-19 14:10:00,73.92,73.92,73.58,73.7,92430.0,69.0559,69.0559,68.7382,68.8503,92430.0
2022-04-19 14:20:00,73.74,73.86,73.69,73.79,66918.0,68.8877,68.9998,68.841,68.9344,66918.0
2022-04-19 14:30:00,73.77,73.9,73.69,73.86,110018.0,68.9157,69.0372,68.841,68.9998,110018.0
2022-04-19 14:40:00,73.91,73.91,73.74,73.86,76232.0,69.0465,69.0465,68.8877,68.9998,76232.0
2022-04-19 14:50:00,73.86,74.05,73.82,73.94,43320.0,68.9998,69.1773,68.9624,69.0745,43320.0
2022-04-19 15:00:00,73.92,74.0,73.83,73.92,34886.0,69.0559,69.1306,68.9718,69.0559,34886.0
2022-04-19 15:10:00,73.92,74.1,73.86,73.94,60142.0,69.0559,69.224,68.9998,69.0745,60142.0
2022-04-19 15:20:00,73.99,74.01,73.89,73.9,17176.0,69.1213,69.1399,69.0278,69.0372,17176.0
2022-04-19 15:30:00,73.92,73.98,73.83,73.9,32286.0,69.0559,69.1119,68.9718,69.0372,32286.0
2022-04-19 15:40:00,73.88,73.91,73.66,73.67,71128.0,69.0185,69.0465,68.813,68.8223,71128.0
2022-04-19 15:50:00,73.71,73.89,73.52,73.58,238210.0,68.8597,69.0278,68.6822,68.7382,238210.0
2022-04-20 09:30:00,74.13,74.3,73.55,73.57,51156.0,69.252,69.4109,68.7102,68.7289,51156.0
2022-04-20 09:40:00,73.55,73.64,72.66,72.86,93992.0,68.7102,68.7943,67.8788,68.0656,93992.0
2022-04-20 09:50:00,73.05,73.26,72.67,72.82,25890.0,68.2431,68.4393,67.8881,68.0282,25890.0
2022-04-20 10:00:00,72.76,72.91,72.02,72.42,46616.0,67.9722,68.1123,67.2809,67.6546,46616.0
2022-04-20 10:10:00,72.41,72.64,72.37,72.41,33476.0,67.6452,67.8601,67.6079,67.6452,33476.0
2022-04-20 10:20:00,72.45,72.5,71.77,71.98,35194.0,67.6826,67.7293,67.0473,67.2435,35194.0
2022-04-20 10:30:00,71.98,72.49,71.73,72.38,18940.0,67.2435,67.72,67.01,67.6172,18940.0
2022-04-20 10:40:00,72.32,72.66,72.32,72.52,24032.0,67.5611,67.8788,67.5611,67.748,24032.0
2022-04-20 10:50:00,72.53,72.9,72.52,72.64,21374.0,67.7573,68.103,67.748,67.8601,21374.0
2022-04-20 11:00:00,72.63,72.73,72.39,72.39,21114.0,67.8507,67.9442,67.6265,67.6265,21114.0
2022-04-20 11:10:00,72.32,72.33,71.92,71.92,22620.0,67.5611,67.5705,67.1875,67.1875,22620.0
2022-04-20 11:20:00,71.89,71.94,71.72,71.85,15724.0,67.1594,67.2061,67.0006,67.1221,15724.0
2022-04-20 11:30:00,71.79,72.14,71.79,72.01,18354.0,67.066,67.393,67.066,67.2715,18354.0
2022-04-20 11:40:00,72.0,72.13,71.7,71.7,16174.0,67.2622,67.3836,66.9819,66.9819,16174.0
2022-04-20 11:50:00,71.72,71.88,71.69,71.74,13342.0,67.0006,67.1501,66.9726,67.0193,13342.0
2022-04-20 12:00:00,71.77,72.31,71.76,72.13,86956.0,67.0473,67.5518,67.038,67.3836,86956.0
2022-04-20 12:10:00,72.16,72.33,72.11,72.24,43638.0,67.4117,67.5705,67.365,67.4864,43638.0
2022-04-20 12:20:00,72.23,72.5,72.22,72.26,31526.0,67.4771,67.7293,67.4677,67.5051,31526.0
2022-04-20 12:30:00,72.26,72.46,72.24,72.25,10842.0,67.5051,67.6919,67.4864,67.4957,10842.0
2022-04-20 12:40:00,72.24,72.35,72.16,72.28,13916.0,67.4864,67.5892,67.4117,67.5238,13916.0
2022-04-20 12:50:00,72.35,72.45,72.29,72.45,11736.0,67.5892,67.6826,67.5331,67.6826,11736.0
2022-04-20 13:00:00,72.46,72.55,72.36,72.42,27284.0,67.6919,67.776,67.5985,67.6546,27284.0
2022-04-20 13:10:00,72.39,72.69,72.39,72.61,18582.0,67.6265,67.9068,67.6265,67.8321,18582.0
2022-04-20 13:20:00,72.58,72.64,72.39,72.45,49074.0,67.804,67.8601,67.6265,67.6826,49074.0
2022-04-20 13:30:00,72.42,72.42,72.02,72.1,40252.0,67.6546,67.6546,67.2809,67.3556,40252.0
2022-04-20 13:40:00,72.11,72.42,72.08,72.2,54204.0,67.365,67.6546,67.3369,67.449,54204.0
2022-04-20 13:50:00,72.13,72.17,71.89,72.17,39652.0,67.3836,67.421,67.1594,67.421,39652.0
2022-04-20 14:00:00,72.21,72.42,72.21,72.32,16768.0,67.4584,67.6546,67.4584,67.5611,16768.0
2022-04-20 14:10:00,72.27,72.36,72.14,72.17,11120.0,67.5144,67.5985,67.393,67.421,11120.0
2022-04-20 14:20:00,72.08,72.3,72.08,72.25,21678.0,67.3369,67.5425,67.3369,67.4957,21678.0
2022-04-20 14:30:00,72.23,72.36,72.19,72.3,17156.0,67.4771,67.5985,67.4397,67.5425,17156.0
2022-04-20 14:40:00,72.32,72.41,72.25,72.37,15994.0,67.5611,67.6452,67.4957,67.6079,15994.0
2022-04-20 14:50:00,72.41,72.43,72.03,72.26,13636.0,67.6452,67.6639,67.2902,67.5051,13636.0
2022-04-20 15:00:00,72.29,72.45,72.03,72.11,14700.0,67.5331,67.6826,67.2902,67.365,14700.0
2022-04-20 15:10:00,72.1,72.24,72.01,72.14,18506.0,67.3556,67.4864,67.2715,67.393,18506.0
2022-04-20 15:20:00,72.15,72.35,72.08,72.12,16214.0,67.4023,67.5892,67.3369,67.3743,16214.0
2022-04-20 15:30:00,72.09,72.17,71.95,72.11,40056.0,67.3463,67.421,67.2155,67.365,40056.0
2022-04-20 15:40:00,72.12,72.47,72.08,72.33,58786.0,67.3743,67.7013,67.3369,67.5705,58786.0
2022-04-20 15:50:00,72.21,72.21,71.78,71.81,127344.0,67.4584,67.4584,67.0567,67.0847,127344.0
2022-04-21 09:30:00,72.04,72.38,71.65,71.75,43708.0,67.6736,67.993,67.3072,67.4012,43708.0
2022-04-21 09:40:00,71.64,72.23,71.48,71.89,46626.0,67.2978,67.8521,67.1475,67.5327,46626.0
2022-04-21 09:50:00,71.96,72.73,71.96,72.64,59928.0,67.5984,68.3218,67.5984,68.2372,59928.0
2022-04-21 10:00:00,72.64,72.72,71.55,71.69,60914.0,68.2372,68.3124,67.2133,67.3448,60914.0
2022-04-21 10:10:00,71.61,71.71,71.31,71.31,34120.0,67.2696,67.3636,66.9878,66.9878,34120.0
2022-04-21 10:20:00,71.27,71.27,70.82,71.18,35946.0,66.9503,66.9503,66.5275,66.8657,35946.0
2022-04-21 10:30:00,71.27,71.47,71.17,71.38,17326.0,66.9503,67.1381,66.8563,67.0536,17326.0
2022-04-21 10:40:00,71.33,71.33,70.52,70.58,43718.0,67.0066,67.0066,66.2457,66.3021,43718.0
2022-04-21 10:50:00,70.67,70.78,70.43,70.6,45238.0,66.3866,66.49,66.1612,66.3209,45238.0
2022-04-21 11:00:00,70.63,70.86,70.61,70.8,23816.0,66.349,66.5651,66.3303,66.5087,23816.0
2022-04-21 11:10:00,70.84,71.15,70.77,71.02,24576.0,66.5463,66.8375,66.4806,66.7154,24576.0
2022-04-21 11:20:00,71.03,71.22,70.95,71.0,42288.0,66.7248,66.9033,66.6497,66.6966,42288.0
2022-04-21 11:30:00,70.97,70.97,70.62,70.75,32152.0,66.6684,66.6684,66.3397,66.4618,32152.0
2022-04-21 11:40:00,70.71,70.83,70.47,70.5,38334.0,66.4242,66.5369,66.1987,66.2269,38334.0
2022-04-21 11:50:00,70.47,70.57,70.38,70.41,51128.0,66.1987,66.2927,66.1142,66.1424,51128.0
2022-04-21 12:00:00,70.42,70.52,70.31,70.44,34356.0,66.1518,66.2457,66.0484,66.1706,34356.0
2022-04-21 12:10:00,70.48,70.48,70.3,70.36,16452.0,66.2081,66.2081,66.039,66.0954,16452.0
2022-04-21 12:20:00,70.38,70.39,70.16,70.16,18726.0,66.1142,66.1236,65.9075,65.9075,18726.0
2022-04-21 12:30:00,70.16,70.31,70.15,70.21,28000.0,65.9075,66.0484,65.8981,65.9545,28000.0
2022-04-21 12:40:00,70.24,70.3,70.1,70.12,14110.0,65.9827,66.039,65.8512,65.87,14110.0
2022-04-21 12:50:00,70.11,70.16,70.0,70.16,22338.0,65.8606,65.9075,65.7572,65.9075,22338.0
2022-04-21 13:00:00,70.13,70.18,70.01,70.06,21074.0,65.8794,65.9263,65.7666,65.8136,21074.0
2022-04-21 13:10:00,70.03,70.04,69.66,69.68,77208.0,65.7854,65.7948,65.4378,65.4566,77208.0
2022-04-21 13:20:00,69.73,70.25,69.73,70.18,31602.0,65.5036,65.9921,65.5036,65.9263,31602.0
2022-04-21 13:30:00,70.14,70.26,69.82,69.89,39416.0,65.8887,66.0015,65.5881,65.6539,39416.0
2022-04-21 13:40:00,69.85,70.05,69.85,69.91,45652.0,65.6163,65.8042,65.6163,65.6727,45652.0
2022-04-21 13:50:00,69.86,69.91,69.51,69.51,16724.0,65.6257,65.6727,65.2969,65.2969,16724.0
2022-04-21 14:00:00,69.51,69.51,69.17,69.4,58796.0,65.2969,65.2969,64.9775,65.1936,58796.0
2022-04-21 14:10:00,69.41,69.44,69.27,69.39,24202.0,65.203,65.2312,65.0715,65.1842,24202.0
2022-04-21 14:20:00,69.42,69.51,69.24,69.3,12606.0,65.2124,65.2969,65.0433,65.0997,12606.0
2022-04-21 14:30:00,69.29,69.67,69.2,69.58,26186.0,65.0903,65.4472,65.0057,65.3627,26186.0
2022-04-21 14:40:00,69.64,69.68,69.36,69.42,22536.0,65.4191,65.4566,65.156,65.2124,22536.0
2022-04-21 14:50:00,69.41,69.44,69.25,69.32,14740.0,65.203,65.2312,65.0527,65.1184,14740.0
2022-04-21 15:00:00,69.3,69.3,69.08,69.11,13304.0,65.0997,65.0997,64.893,64.9212,13304.0
2022-04-21 15:10:00,69.1,69.49,69.06,69.49,25474.0,64.9118,65.2781,64.8742,65.2781,25474.0
2022-04-21 15:20:00,69.5,70.03,69.46,70.02,54200.0,65.2875,65.7854,65.25,65.776,54200.0
2022-04-21 15:30:00,70.03,70.08,69.83,70.06,91138.0,65.7854,65.8324,65.5975,65.8136,91138.0
2022-04-21 15:40:00,70.08,70.23,70.02,70.17,69118.0,65.8324,65.9733,65.776,65.9169,69118.0
2022-04-21 15:50:00,70.17,70.63,70.13,70.17,240920.0,65.9169,66.349,65.8794,65.9169,240920.0
2022-04-22 09:30:00,69.74,70.11,68.47,68.51,79774.0,65.513,65.8606,64.32,64.3575,79774.0
2022-04-22 09:40:00,68.42,68.88,68.36,68.63,22870.0,64.273,64.7051,64.2166,64.4703,22870.0
2022-04-22 09:50:00,68.66,68.66,68.0,68.25,43396.0,64.4985,64.4985,63.8785,64.1133,43396.0
2022-04-22 10:00:00,68.53,69.34,68.45,69.14,52614.0,64.3763,65.1372,64.3012,64.9494,52614.0
2022-04-22 10:10:00,69.1,69.26,68.89,68.98,20372.0,64.9118,65.0621,64.7145,64.7991,20372.0
2022-04-22 10:20:00,68.86,68.92,68.53,68.61,41854.0,64.6863,64.7427,64.3763,64.4515,41854.0
2022-04-22 10:30:00,68.61,69.73,68.61,69.73,59676.0,64.4515,65.5036,64.4515,65.5036,59676.0
2022-04-22 10:40:00,69.66,69.97,69.48,69.71,69712.0,65.4378,65.7291,65.2688,65.4848,69712.0
2022-04-22 10:50:00,69.65,69.65,68.75,68.75,45714.0,65.4284,65.4284,64.583,64.583,45714.0
2022-04-22 11:00:00,68.74,69.09,68.57,69.09,18190.0,64.5736,64.9024,64.4139,64.9024,18190.0
2022-04-22 11:10:00,69.0,69.05,68.79,68.99,14510.0,64.8178,64.8648,64.6206,64.8084,14510.0
2022-04-22 11:20:00,68.95,69.07,68.5,68.67,17642.0,64.7709,64.8836,64.3481,64.5078,17642.0
2022-04-22 11:30:00,68.7,68.77,68.4,68.41,23098.0,64.536,64.6018,64.2542,64.2636,23098.0
2022-04-22 11:40:00,68.36,68.49,68.26,68.36,34668.0,64.2166,64.3388,64.1227,64.2166,34668.0
2022-04-22 11:50:00,68.36,68.36,67.97,68.05,24830.0,64.2166,64.2166,63.8503,63.9254,24830.0
2022-04-22 12:00:00,67.98,68.39,67.98,68.3,11080.0,63.8597,64.2448,63.8597,64.1603,11080.0
2022-04-22 12:10:00,68.32,68.42,68.25,68.41,16142.0,64.1791,64.273,64.1133,64.2636,16142.0
2022-04-22 12:20:00,68.46,68.49,68.13,68.21,46324.0,64.3106,64.3388,64.0006,64.0757,46324.0
2022-04-22 12:30:00,68.2,68.27,68.11,68.14,15440.0,64.0663,64.1321,63.9818,64.01,15440.0
2022-04-22 12:40:00,68.14,68.2,68.03,68.1,9968.0,64.01,64.0663,63.9066,63.9724,9968.0
2022-04-22 12:50:00,68.08,68.08,67.92,67.95,10498.0,63.9536,63.9536,63.8033,63.8315,10498.0
2022-04-22 13:00:00,67.98,67.98,67.77,67.77,13964.0,63.8597,63.8597,63.6624,63.6624,13964.0
2022-04-22 13:10:00,67.74,67.99,67.74,67.95,12696.0,63.6342,63.8691,63.6342,63.8315,12696.0
2022-04-22 13:20:00,67.83,67.86,67.73,67.86,5792.0,63.7188,63.7469,63.6248,63.7469,5792.0
2022-04-22 13:30:00,67.86,67.88,67.66,67.76,8814.0,63.7469,63.7657,63.5591,63.653,8814.0
2022-04-22 13:40:00,67.72,67.86,67.71,67.81,11924.0,63.6154,63.7469,63.606,63.7,11924.0
2022-04-22 13:50:00,67.78,67.82,67.63,67.63,39684.0,63.6718,63.7094,63.5309,63.5309,39684.0
2022-04-22 14:00:00,67.64,67.78,67.58,67.63,17288.0,63.5403,63.6718,63.4839,63.5309,17288.0
2022-04-22 14:10:00,67.63,67.78,67.6,67.64,24968.0,63.5309,63.6718,63.5027,63.5403,24968.0
2022-04-22 14:20:00,67.62,67.75,67.58,67.6,50492.0,63.5215,63.6436,63.4839,63.5027,50492.0
2022-04-22 14:30:00,67.58,67.63,67.5,67.58,14790.0,63.4839,63.5309,63.4088,63.4839,14790.0
2022-04-22 14:40:00,67.59,67.67,67.51,67.51,15166.0,63.4933,63.5685,63.4182,63.4182,15166.0
2022-04-22 14:50:00,67.48,67.64,67.47,67.61,28926.0,63.39,63.5403,63.3806,63.5121,28926.0
2022-04-22 15:00:00,67.61,67.61,67.42,67.46,34400.0,63.5121,63.5121,63.3336,63.3712,34400.0
2022-04-22 15:10:00,67.45,68.14,67.42,68.13,57596.0,63.3618,64.01,63.3336,64.0006,57596.0
2022-04-22 15:20:00,68.16,68.17,67.68,67.83,42308.0,64.0288,64.0382,63.5778,63.7188,42308.0
2022-04-22 15:30:00,67.87,68.25,67.86,67.92,107804.0,63.7563,64.1133,63.7469,63.8033,107804.0
2022-04-22 15:40:00,67.97,68.11,67.61,67.64,70710.0,63.8503,63.9818,63.5121,63.5403,70710.0
2022-04-22 15:50:00,67.64,67.81,67.52,67.58,155638.0,63.5403,63.7,63.4275,63.4839,155638.0
2022-04-25 09:30:00,67.56,68.32,67.24,68.24,45524.0,63.4651,64.1791,63.1645,64.1039,45524.0
2022-04-25 09:40:00,68.13,68.36,67.89,68.22,47674.0,64.0006,64.2166,63.7751,64.0851,47674.0
2022-04-25 09:50:00,68.24,68.58,68.12,68.23,47242.0,64.1039,64.4233,63.9912,64.0945,47242.0
2022-04-25 10:00:00,68.16,68.47,67.96,68.4,94326.0,64.0288,64.32,63.8409,64.2542,94326.0
2022-04-25 10:10:00,68.46,68.77,68.0,68.16,61854.0,64.3106,64.6018,63.8785,64.0288,61854.0
2022-04-25 10:20:00,68.09,68.51,67.92,68.36,37152.0,63.963,64.3575,63.8033,64.2166,37152.0
2022-04-25 10:30:00,68.39,68.56,68.26,68.26,25128.0,64.2448,64.4045,64.1227,64.1227,25128.0
2022-04-25 10:40:00,68.17,68.53,68.11,68.53,15354.0,64.0382,64.3763,63.9818,64.3763,15354.0
2022-04-25 10:50:00,68.55,68.55,67.74,67.99,25896.0,64.3951,64.3951,63.6342,63.8691,25896.0
2022-04-25 11:00:00,68.02,68.22,67.98,68.17,20096.0,63.8972,64.0851,63.8597,64.0382,20096.0
2022-04-25 11:10:00,68.22,68.48,67.92,68.17,39942.0,64.0851,64.3294,63.8033,64.0382,39942.0
2022-04-25 11:20:00,68.33,68.5,68.28,68.3,34724.0,64.1885,64.3481,64.1415,64.1603,34724.0
2022-04-25 11:30:00,68.32,68.45,67.96,68.21,17058.0,64.1791,64.3012,63.8409,64.0757,17058.0
2022-04-25 11:40:00,68.3,68.38,68.06,68.08,17710.0,64.1603,64.2354,63.9348,63.9536,17710.0
2022-04-25 11:50:00,68.09,68.32,67.99,68.19,14780.0,63.963,64.1791,63.8691,64.0569,14780.0
2022-04-25 12:00:00,68.17,68.87,68.04,68.79,22068.0,64.0382,64.6957,63.916,64.6206,22068.0
2022-04-25 12:10:00,68.75,69.16,68.75,69.08,20114.0,64.583,64.9681,64.583,64.893,20114.0
2022-04-25 12:20:00,69.08,69.33,68.96,69.24,17212.0,64.893,65.1278,64.7803,65.0433,17212.0
2022-04-25 12:30:00,69.29,69.83,69.2,69.69,34004.0,65.0903,65.5975,65.0057,65.466,34004.0
2022-04-25 12:40:00,69.71,69.73,69.44,69.72,13946.0,65.4848,65.5036,65.2312,65.4942,13946.0
2022-04-25 12:50:00,69.82,69.91,69.42,69.5,27946.0,65.5881,65.6727,65.2124,65.2875,27946.0
2022-04-25 13:00:00,69.57,69.75,69.29,69.7,22056.0,65.3533,65.5224,65.0903,65.4754,22056.0
2022-04-25 13:10:00,69.73,70.08,69.7,70.08,17532.0,65.5036,65.8324,65.4754,65.8324,17532.0
2022-04-25 13:20:00,70.0,70.0,69.44,69.44,16426.0,65.7572,65.7572,65.2312,65.2312,16426.0
2022-04-25 13:30:00,69.45,69.58,69.27,69.32,13068.0,65.2406,65.3627,65.0715,65.1184,13068.0
2022-04-25 13:40:00,69.35,69.6,69.35,69.57,12508.0,65.1466,65.3815,65.1466,65.3533,12508.0
2022-04-25 13:50:00,69.57,69.57,69.19,69.33,21810.0,65.3533,65.3533,64.9963,65.1278,21810.0
2022-04-25 14:00:00,69.38,69.47,69.08,69.47,32110.0,65.1748,65.2594,64.893,65.2594,32110.0
2022-04-25 14:10:00,69.47,69.64,69.29,69.62,10272.0,65.2594,65.4191,65.0903,65.4003,10272.0
2022-04-25 14:20:00,69.67,69.87,69.5,69.78,25924.0,65.4472,65.6351,65.2875,65.5506,25924.0
2022-04-25 14:30:00,69.78,70.17,69.74,70.12,31466.0,65.5506,65.9169,65.513,65.87,31466.0
2022-04-25 14:40:00,70.06,70.52,70.01,70.47,35064.0,65.8136,66.2457,65.7666,66.1987,35064.0
2022-04-25 14:50:00,70.42,70.47,69.82,69.86,24996.0,66.1518,66.1987,65.5881,65.6257,24996.0
2022-04-25 15:00:00,69.82,69.83,69.28,69.36,75558.0,65.5881,65.5975,65.0809,65.156,75558.0
2022-04-25 15:10:00,69.37,70.14,69.36,70.04,29700.0,65.1654,65.8887,65.156,65.7948,29700.0
2022-04-25 15:20:00,70.07,70.17,69.81,70.05,30766.0,65.823,65.9169,65.5787,65.8042,30766.0
2022-04-25 15:30:00,70.05,70.22,70.0,70.2,30212.0,65.8042,65.9639,65.7572,65.9451,30212.0
2022-04-25 15:40:00,70.16,70.19,69.92,69.97,64054.0,65.9075,65.9357,65.6821,65.7291,64054.0
2022-04-25 15:50:00,69.99,70.26,69.92,70.15,157038.0,65.7478,66.0015,65.6821,65.8981,157038.0
2022-04-26 09:30:00,69.07,69.57,68.86,68.97,36042.0,64.8836,65.3533,64.6863,64.7897,36042.0
2022-04-26 09:40:00,68.84,68.9,68.22,68.69,23606.0,64.6675,64.7239,64.0851,64.5266,23606.0
2022-04-26 09:50:00,68.61,68.67,68.16,68.44,36218.0,64.4515,64.5078,64.0288,64.2918,36218.0
2022-04-26 10:00:00,68.44,68.77,68.27,68.67,25506.0,64.2918,64.6018,64.1321,64.5078,25506.0
2022-04-26 10:10:00,68.67,68.67,67.92,67.95,20520.0,64.5078,64.5078,63.8033,63.8315,20520.0
2022-04-26 10:20:00,68.03,69.03,67.98,69.03,25048.0,63.9066,64.846,63.8597,64.846,25048.0
2022-04-26 10:30:00,69.02,69.02,68.5,68.69,36086.0,64.8366,64.8366,64.3481,64.5266,36086.0
2022-04-26 10:40:00,68.54,68.61,68.07,68.44,13306.0,64.3857,64.4515,63.9442,64.2918,13306.0
2022-04-26 10:50:00,68.42,68.42,67.74,67.81,21212.0,64.273,64.273,63.6342,63.7,21212.0
2022-04-26 11:00:00,67.78,67.79,67.46,67.52,20058.0,63.6718,63.6812,63.3712,63.4275,20058.0
2022-04-26 11:10:00,67.51,67.56,67.29,67.36,22998.0,63.4182,63.4651,63.2115,63.2772,22998.0
2022-04-26 11:20:00,67.31,67.86,67.23,67.81,19410.0,63.2303,63.7469,63.1551,63.7,19410.0
2022-04-26 11:30:00,67.86,68.07,67.73,68.07,15808.0,63.7469,63.9442,63.6248,63.9442,15808.0
2022-04-26 11:40:00,68.07,68.07,67.83,68.02,12172.0,63.9442,63.9442,63.7188,63.8972,12172.0
2022-04-26 11:50:00,67.97,68.05,67.72,67.78,30674.0,63.8503,63.9254,63.6154,63.6718,30674.0
2022-04-26 12:00:00,67.81,67.94,67.51,67.94,24530.0,63.7,63.8221,63.4182,63.8221,24530.0
2022-04-26 12:10:00,67.92,68.07,67.85,68.07,26156.0,63.8033,63.9442,63.7375,63.9442,26156.0
2022-04-26 12:20:00,68.06,68.57,68.04,68.55,22378.0,63.9348,64.4139,63.916,64.3951,22378.0
2022-04-26 12:30:00,68.45,68.57,68.38,68.51,9172.0,64.3012,64.4139,64.2354,64.3575,9172.0
2022-04-26 12:40:00,68.51,68.59,68.44,68.57,18978.0,64.3575,64.4327,64.2918,64.4139,18978.0
2022-04-26 12:50:00,68.58,68.79,68.47,68.79,8280.0,64.4233,64.6206,64.32,64.6206,8280.0
2022-04-26 13:00:00,68.78,68.79,68.44,68.6,40156.0,64.6112,64.6206,64.2918,64.4421,40156.0
2022-04-26 13:10:00,68.58,68.61,68.36,68.4,14482.0,64.4233,64.4515,64.2166,64.2542,14482.0
2022-04-26 13:20:00,68.43,68.44,68.1,68.1,12776.0,64.2824,64.2918,63.9724,63.9724,12776.0
2022-04-26 13:30:00,68.07,68.16,67.96,68.16,13462.0,63.9442,64.0288,63.8409,64.0288,13462.0
2022-04-26 13:40:00,68.13,68.3,68.03,68.21,7620.0,64.0006,64.1603,63.9066,64.0757,7620.0
2022-04-26 13:50:00,68.15,68.21,67.97,68.01,38442.0,64.0194,64.0757,63.8503,63.8878,38442.0
2022-04-26 14:00:00,68.08,68.35,67.96,68.22,25252.0,63.9536,64.2072,63.8409,64.0851,25252.0
2022-04-26 14:10:00,68.27,68.49,68.24,68.33,12792.0,64.1321,64.3388,64.1039,64.1885,12792.0
2022-04-26 14:20:00,68.36,68.82,68.36,68.81,10564.0,64.2166,64.6488,64.2166,64.6394,10564.0
2022-04-26 14:30:00,68.77,68.85,68.67,68.78,17966.0,64.6018,64.6769,64.5078,64.6112,17966.0
2022-04-26 14:40:00,68.77,68.81,68.51,68.6,17412.0,64.6018,64.6394,64.3575,64.4421,17412.0
2022-04-26 14:50:00,68.62,68.96,68.62,68.94,13088.0,64.4609,64.7803,64.4609,64.7615,13088.0
2022-04-26 15:00:00,68.98,69.0,68.64,68.7,17160.0,64.7991,64.8178,64.4797,64.536,17160.0
2022-04-26 15:10:00,68.69,68.78,68.19,68.23,30952.0,64.5266,64.6112,64.0569,64.0945,30952.0
2022-04-26 15:20:00,68.24,68.39,68.2,68.25,24274.0,64.1039,64.2448,64.0663,64.1133,24274.0
2022-04-26 15:30:00,68.23,68.3,67.91,68.1,49078.0,64.0945,64.1603,63.7939,63.9724,49078.0
2022-04-26 15:40:00,68.1,68.14,67.87,67.97,72836.0,63.9724,64.01,63.7563,63.8503,72836.0
2022-04-26 15:50:00,67.95,68.17,67.58,67.66,194034.0,63.8315,64.0382,63.4839,63.5591,194034.0
2022-04-27 09:30:00,67.92,69.31,67.92,69.17,31202.0,63.8033,65.1091,63.8033,64.9775,31202.0
2022-04-27 09:40:00,69.17,69.73,69.04,69.52,22750.0,64.9775,65.5036,64.8554,65.3063,22750.0
2022-04-27 09:50:00,69.46,69.64,68.81,69.04,21924.0,65.25,65.4191,64.6394,64.8554,21924.0
2022-04-27 10:00:00,69.06,69.36,67.94,68.0,68584.0,64.8742,65.156,63.8221,63.8785,68584.0
2022-04-27 10:10:00,67.84,67.91,67.23,67.42,50824.0,63.7282,63.7939,63.1551,63.3336,50824.0
2022-04-27 10:20:00,67.39,67.61,67.02,67.05,12386.0,63.3054,63.5121,62.9579,62.986,12386.0
2022-04-27 10:30:00,66.92,66.99,66.71,66.85,51672.0,62.8639,62.9297,62.6666,62.7982,51672.0
2022-04-27 10:40:00,66.79,67.02,66.7,66.76,17902.0,62.7418,62.9579,62.6572,62.7136,17902.0
2022-04-27 10:50:00,66.76,67.11,66.63,67.11,39022.0,62.7136,63.0424,62.5915,63.0424,39022.0
2022-04-27 11:00:00,67.09,67.74,67.09,67.29,23800.0,63.0236,63.6342,63.0236,63.2115,23800.0
2022-04-27 11:10:00,67.25,67.64,67.21,67.46,10260.0,63.1739,63.5403,63.1363,63.3712,10260.0
2022-04-27 11:20:00,67.44,67.66,67.26,67.39,16940.0,63.3524,63.5591,63.1833,63.3054,16940.0
2022-04-27 11:30:00,67.41,67.8,67.41,67.76,12640.0,63.3242,63.6906,63.3242,63.653,12640.0
2022-04-27 11:40:00,67.69,67.73,67.45,67.63,18234.0,63.5872,63.6248,63.3618,63.5309,18234.0
2022-04-27 11:50:00,67.67,67.73,67.38,67.7,23226.0,63.5685,63.6248,63.296,63.5966,23226.0
2022-04-27 12:00:00,67.74,68.08,67.62,68.01,11252.0,63.6342,63.9536,63.5215,63.8878,11252.0
2022-04-27 12:10:00,68.0,68.05,67.89,67.99,44302.0,63.8785,63.9254,63.7751,63.8691,44302.0
2022-04-27 12:20:00,68.0,68.44,67.97,68.27,14566.0,63.8785,64.2918,63.8503,64.1321,14566.0
2022-04-27 12:30:00,68.33,68.38,67.97,68.06,9418.0,64.1885,64.2354,63.8503,63.9348,9418.0
2022-04-27 12:40:00,68.06,68.16,67.98,67.98,6682.0,63.9348,64.0288,63.8597,63.8597,6682.0
2022-04-27 12:50:00,68.01,68.16,67.98,68.16,9648.0,63.8878,64.0288,63.8597,64.0288,9648.0
2022-04-27 13:00:00,68.19,68.36,67.89,68.05,20152.0,64.0569,64.2166,63.7751,63.9254,20152.0
2022-04-27 13:10:00,68.08,68.1,67.61,67.8,35486.0,63.9536,63.9724,63.5121,63.6906,35486.0
2022-04-27 13:20:00,67.78,67.88,67.55,67.81,4210.0,63.6718,63.7657,63.4557,63.7,4210.0
2022-04-27 13:30:00,67.89,68.1,67.8,67.89,20280.0,63.7751,63.9724,63.6906,63.7751,20280.0
2022-04-27 13:40:00,67.88,68.16,67.8,68.16,11084.0,63.7657,64.0288,63.6906,64.0288,11084.0
2022-04-27 13:50:00,68.17,68.24,68.11,68.18,4572.0,64.0382,64.1039,63.9818,64.0475,4572.0
2022-04-27 14:00:00,68.21,68.51,68.18,68.46,12832.0,64.0757,64.3575,64.0475,64.3106,12832.0
2022-04-27 14:10:00,68.46,68.76,68.35,68.35,21162.0,64.3106,64.5924,64.2072,64.2072,21162.0
2022-04-27 14:20:00,68.48,68.49,68.26,68.26,4776.0,64.3294,64.3388,64.1227,64.1227,4776.0
2022-04-27 14:30:00,68.24,68.64,68.11,68.44,37928.0,64.1039,64.4797,63.9818,64.2918,37928.0
2022-04-27 14:40:00,68.51,68.51,68.16,68.16,7572.0,64.3575,64.3575,64.0288,64.0288,7572.0
2022-04-27 14:50:00,68.19,68.19,67.75,67.88,13006.0,64.0569,64.0569,63.6436,63.7657,13006.0
2022-04-27 15:00:00,67.82,68.04,67.75,67.82,42020.0,63.7094,63.916,63.6436,63.7094,42020.0
2022-04-27 15:10:00,67.86,68.08,67.71,67.72,22708.0,63.7469,63.9536,63.606,63.6154,22708.0
2022-04-27 15:20:00,67.76,67.76,67.52,67.6,17544.0,63.653,63.653,63.4275,63.5027,17544.0
2022-04-27 15:30:00,67.61,67.73,67.31,67.34,10018.0,63.5121,63.6248,63.2303,63.2585,10018.0
2022-04-27 15:40:00,67.35,67.71,67.34,67.39,30060.0,63.2679,63.606,63.2585,63.3054,30060.0
2022-04-27 15:50:00,67.36,67.55,67.25,67.33,121358.0,63.2772,63.4557,63.1739,63.2491,121358.0
2022-04-28 09:30:00,68.22,68.42,67.36,67.81,41938.0,64.0851,64.273,63.2772,63.7,41938.0
2022-04-28 09:40:00,67.66,67.88,67.02,67.18,29714.0,63.5591,63.7657,62.9579,63.1082,29714.0
2022-04-28 09:50:00,67.17,67.61,67.07,67.33,8654.0,63.0988,63.5121,63.0048,63.2491,8654.0
2022-04-28 10:00:00,67.38,67.38,66.76,66.92,33138.0,63.296,63.296,62.7136,62.8639,33138.0
2022-04-28 10:10:00,66.85,67.04,66.4,66.9,19954.0,62.7982,62.9766,62.3754,62.8451,19954.0
2022-04-28 10:20:00,66.77,66.78,66.05,66.13,26838.0,62.723,62.7324,62.0466,62.1218,26838.0
2022-04-28 10:30:00,66.17,66.21,65.71,66.0,36900.0,62.1594,62.1969,61.7273,61.9997,36900.0
2022-04-28 10:40:00,65.98,66.39,65.82,66.26,24618.0,61.9809,62.366,61.8306,62.2439,24618.0
2022-04-28 10:50:00,66.33,66.7,66.2,66.69,26190.0,62.3097,62.6572,62.1876,62.6479,26190.0
2022-04-28 11:00:00,66.64,66.77,66.33,66.71,22856.0,62.6009,62.723,62.3097,62.6666,22856.0
2022-04-28 11:10:00,66.67,67.15,66.56,67.1,18420.0,62.6291,63.08,62.5257,63.033,18420.0
2022-04-28 11:20:00,67.03,67.06,66.79,66.82,18774.0,62.9672,62.9954,62.7418,62.77,18774.0
2022-04-28 11:30:00,67.06,67.08,66.79,66.8,5614.0,62.9954,63.0142,62.7418,62.7512,5614.0
2022-04-28 11:40:00,66.83,66.91,66.64,66.79,24524.0,62.7794,62.8545,62.6009,62.7418,24524.0
2022-04-28 11:50:00,66.77,66.87,66.6,66.67,12734.0,62.723,62.8169,62.5633,62.6291,12734.0
2022-04-28 12:00:00,66.73,66.9,66.49,66.52,14690.0,62.6854,62.8451,62.46,62.4882,14690.0
2022-04-28 12:10:00,66.52,66.78,66.46,66.73,16530.0,62.4882,62.7324,62.4318,62.6854,16530.0
2022-04-28 12:20:00,66.75,67.14,66.73,67.06,12536.0,62.7042,63.0706,62.6854,62.9954,12536.0
2022-04-28 12:30:00,67.1,67.58,67.08,67.58,27634.0,63.033,63.4839,63.0142,63.4839,27634.0
2022-04-28 12:40:00,67.57,67.89,67.51,67.8,14180.0,63.4745,63.7751,63.4182,63.6906,14180.0
2022-04-28 12:50:00,67.87,67.98,67.72,67.94,10416.0,63.7563,63.8597,63.6154,63.8221,10416.0
2022-04-28 13:00:00,67.98,67.99,67.79,67.86,11398.0,63.8597,63.8691,63.6812,63.7469,11398.0
2022-04-28 13:10:00,67.92,68.14,67.92,68.14,10620.0,63.8033,64.01,63.8033,64.01,10620.0
2022-04-28 13:20:00,68.08,68.24,68.07,68.07,16322.0,63.9536,64.1039,63.9442,63.9442,16322.0
2022-04-28 13:30:00,68.01,68.15,67.92,68.15,18014.0,63.8878,64.0194,63.8033,64.0194,18014.0
2022-04-28 13:40:00,68.14,68.32,67.85,68.32,29032.0,64.01,64.1791,63.7375,64.1791,29032.0
2022-04-28 13:50:00,68.3,68.42,68.11,68.42,12476.0,64.1603,64.273,63.9818,64.273,12476.0
2022-04-28 14:00:00,68.39,68.59,68.28,68.44,16092.0,64.2448,64.4327,64.1415,64.2918,16092.0
2022-04-28 14:10:00,68.46,68.49,68.32,68.39,9686.0,64.3106,64.3388,64.1791,64.2448,9686.0
2022-04-28 14:20:00,68.47,68.57,68.37,68.42,15404.0,64.32,64.4139,64.226,64.273,15404.0
2022-04-28 14:30:00,68.45,68.59,68.37,68.59,11070.0,64.3012,64.4327,64.226,64.4327,11070.0
2022-04-28 14:40:00,68.61,68.7,68.56,68.63,10702.0,64.4515,64.536,64.4045,64.4703,10702.0
2022-04-28 14:50:00,68.63,68.73,68.52,68.73,27994.0,64.4703,64.5642,64.3669,64.5642,27994.0
2022-04-28 15:00:00,68.69,68.88,68.64,68.77,19568.0,64.5266,64.7051,64.4797,64.6018,19568.0
2022-04-28 15:10:00,68.74,68.86,68.71,68.8,20316.0,64.5736,64.6863,64.5454,64.63,20316.0
2022-04-28 15:20:00,68.77,69.07,68.74,68.85,30320.0,64.6018,64.8836,64.5736,64.6769,30320.0
2022-04-28 15:30:00,68.85,68.91,68.72,68.85,59110.0,64.6769,64.7333,64.5548,64.6769,59110.0
2022-04-28 15:40:00,68.86,68.88,68.56,68.85,69518.0,64.6863,64.7051,64.4045,64.6769,69518.0
2022-04-28 15:50:00,68.92,69.15,68.74,69.15,303288.0,64.7427,64.9588,64.5736,64.9588,303288.0
2022-04-29 09:30:00,68.42,69.0,67.94,68.55,31058.0,64.273,64.8178,63.8221,64.3951,31058.0
2022-04-29 09:40:00,68.63,69.11,68.42,69.11,16206.0,64.4703,64.9212,64.273,64.9212,16206.0
2022-04-29 09:50:00,69.06,69.23,68.64,68.86,13470.0,64.8742,65.0339,64.4797,64.6863,13470.0
2022-04-29 10:00:00,68.92,69.03,68.61,68.71,20726.0,64.7427,64.846,64.4515,64.5454,20726.0
2022-04-29 10:10:00,68.89,68.89,67.91,68.03,12644.0,64.7145,64.7145,63.7939,63.9066,12644.0
2022-04-29 10:20:00,67.88,68.09,67.71,67.76,37274.0,63.7657,63.963,63.606,63.653,37274.0
2022-04-29 10:30:00,67.75,67.76,67.33,67.41,26034.0,63.6436,63.653,63.2491,63.3242,26034.0
2022-04-29 10:40:00,67.38,67.67,67.29,67.42,17706.0,63.296,63.5685,63.2115,63.3336,17706.0
2022-04-29 10:50:00,67.5,67.94,67.49,67.94,5844.0,63.4088,63.8221,63.3994,63.8221,5844.0
2022-04-29 11:00:00,67.89,67.96,67.35,67.42,35118.0,63.7751,63.8409,63.2679,63.3336,35118.0
2022-04-29 11:10:00,67.4,67.4,67.15,67.25,37094.0,63.3148,63.3148,63.08,63.1739,37094.0
2022-04-29 11:20:00,67.27,67.68,67.2,67.5,29820.0,63.1927,63.5778,63.1269,63.4088,29820.0
2022-04-29 11:30:00,67.46,67.64,67.33,67.4,16392.0,63.3712,63.5403,63.2491,63.3148,16392.0
2022-04-29 11:40:00,67.32,67.81,67.32,67.58,35796.0,63.2397,63.7,63.2397,63.4839,35796.0
2022-04-29 11:50:00,67.57,67.7,67.39,67.42,7580.0,63.4745,63.5966,63.3054,63.3336,7580.0
2022-04-29 12:00:00,67.42,67.46,67.08,67.15,12354.0,63.3336,63.3712,63.0142,63.08,12354.0
2022-04-29 12:10:00,67.14,67.19,67.06,67.14,19774.0,63.0706,63.1175,62.9954,63.0706,19774.0
2022-04-29 12:20:00,67.13,67.25,67.1,67.23,9768.0,63.0612,63.1739,63.033,63.1551,9768.0
2022-04-29 12:30:00,67.22,67.24,66.61,66.81,19466.0,63.1457,63.1645,62.5727,62.7606,19466.0
2022-04-29 12:40:00,66.78,66.89,66.67,66.87,10160.0,62.7324,62.8357,62.6291,62.8169,10160.0
2022-04-29 12:50:00,66.81,66.83,66.5,66.6,58334.0,62.7606,62.7794,62.4694,62.5633,58334.0
2022-04-29 13:00:00,66.58,66.63,66.3,66.33,21244.0,62.5445,62.5915,62.2815,62.3097,21244.0
2022-04-29 13:10:00,66.38,66.58,66.26,66.51,29176.0,62.3566,62.5445,62.2439,62.4788,29176.0
2022-04-29 13:20:00,66.51,66.65,66.48,66.51,24820.0,62.4788,62.6103,62.4506,62.4788,24820.0
2022-04-29 13:30:00,66.53,66.66,66.48,66.58,57416.0,62.4976,62.6197,62.4506,62.5445,57416.0
2022-04-29 13:40:00,66.64,66.64,66.42,66.47,53350.0,62.6009,62.6009,62.3942,62.4412,53350.0
2022-04-29 13:50:00,66.51,66.55,66.44,66.5,32216.0,62.4788,62.5163,62.413,62.4694,32216.0
2022-04-29 14:00:00,66.49,66.5,66.25,66.36,30484.0,62.46,62.4694,62.2345,62.3379,30484.0
2022-04-29 14:10:00,66.35,66.58,66.31,66.5,28832.0,62.3285,62.5445,62.2909,62.4694,28832.0
2022-04-29 14:20:00,66.47,66.61,66.45,66.5,22624.0,62.4412,62.5727,62.4224,62.4694,22624.0
2022-04-29 14:30:00,66.5,66.5,65.8,65.8,31644.0,62.4694,62.4694,61.8118,61.8118,31644.0
2022-04-29 14:40:00,65.83,65.93,65.71,65.74,17966.0,61.84,61.9339,61.7273,61.7554,17966.0
2022-04-29 14:50:00,65.75,65.8,65.52,65.6,38664.0,61.7648,61.8118,61.5488,61.6239,38664.0
2022-04-29 15:00:00,65.62,65.63,65.44,65.45,21452.0,61.6427,61.6521,61.4736,61.483,21452.0
2022-04-29 15:10:00,65.39,65.77,65.36,65.7,73582.0,61.4266,61.7836,61.3985,61.7179,73582.0
2022-04-29 15:20:00,65.72,65.74,65.5,65.56,26964.0,61.7366,61.7554,61.53,61.5863,26964.0
2022-04-29 15:30:00,65.51,65.84,65.49,65.61,46328.0,61.5394,61.8494,61.5206,61.6333,46328.0
2022-04-29 15:40:00,65.57,65.71,65.45,65.46,53874.0,61.5957,61.7273,61.483,61.4924,53874.0
2022-04-29 15:50:00,65.36,65.38,65.1,65.25,247154.0,61.3985,61.4173,61.1542,61.2951,247154.0
2022-05-02 09:30:00,65.05,65.67,64.46,65.21,69742.0,61.1073,61.6897,60.553,61.2576,69742.0
2022-05-02 09:40:00,65.28,65.97,65.04,65.67,30500.0,61.3233,61.9715,61.0979,61.6897,30500.0
2022-05-02 09:50:00,65.67,66.5,65.57,66.24,35312.0,61.6897,62.4694,61.5957,62.2251,35312.0
2022-05-02 10:00:00,66.11,66.76,66.1,66.6,54652.0,62.103,62.7136,62.0936,62.5633,54652.0
2022-05-02 10:10:00,66.6,67.17,66.49,67.07,42438.0,62.5633,63.0988,62.46,63.0048,42438.0
2022-05-02 10:20:00,67.02,67.63,66.95,67.44,31920.0,62.9579,63.5309,62.8921,63.3524,31920.0
2022-05-02 10:30:00,67.49,67.71,67.41,67.67,43254.0,63.3994,63.606,63.3242,63.5685,43254.0
2022-05-02 10:40:00,67.88,68.06,67.62,67.85,42192.0,63.7657,63.9348,63.5215,63.7375,42192.0
2022-05-02 10:50:00,67.82,67.87,67.13,67.17,23512.0,63.7094,63.7563,63.0612,63.0988,23512.0
2022-05-02 11:00:00,67.16,67.16,66.63,66.95,35262.0,63.0894,63.0894,62.5915,62.8921,35262.0
2022-05-02 11:10:00,66.98,67.03,66.61,66.75,16468.0,62.9203,62.9672,62.5727,62.7042,16468.0
2022-05-02 11:20:00,66.74,67.13,66.67,66.74,17782.0,62.6948,63.0612,62.6291,62.6948,17782.0
2022-05-02 11:30:00,66.67,67.14,66.59,66.61,39754.0,62.6291,63.0706,62.5539,62.5727,39754.0
2022-05-02 11:40:00,66.64,66.78,66.46,66.58,14626.0,62.6009,62.7324,62.4318,62.5445,14626.0
2022-05-02 11:50:00,66.58,67.33,66.58,67.33,25384.0,62.5445,63.2491,62.5445,63.2491,25384.0
2022-05-02 12:00:00,67.26,67.35,66.68,66.97,14274.0,63.1833,63.2679,62.6385,62.9109,14274.0
2022-05-02 12:10:00,67.06,67.36,67.05,67.35,23780.0,62.9954,63.2772,62.986,63.2679,23780.0
2022-05-02 12:20:00,67.42,67.52,67.17,67.37,17622.0,63.3336,63.4275,63.0988,63.2866,17622.0
2022-05-02 12:30:00,67.4,67.54,67.08,67.11,17114.0,63.3148,63.4463,63.0142,63.0424,17114.0
2022-05-02 12:40:00,67.14,67.14,66.87,66.99,9624.0,63.0706,63.0706,62.8169,62.9297,9624.0
2022-05-02 12:50:00,66.85,67.05,66.84,66.88,21864.0,62.7982,62.986,62.7888,62.8263,21864.0
2022-05-02 13:00:00,66.9,66.91,66.5,66.71,39594.0,62.8451,62.8545,62.4694,62.6666,39594.0
2022-05-02 13:10:00,66.69,66.76,66.49,66.52,17670.0,62.6479,62.7136,62.46,62.4882,17670.0
2022-05-02 13:20:00,66.52,66.67,66.39,66.39,13288.0,62.4882,62.6291,62.366,62.366,13288.0
2022-05-02 13:30:00,66.39,66.67,66.36,66.39,12758.0,62.366,62.6291,62.3379,62.366,12758.0
2022-05-02 13:40:00,66.41,66.62,66.39,66.49,34436.0,62.3848,62.5821,62.366,62.46,34436.0
2022-05-02 13:50:00,66.49,66.75,66.47,66.75,13974.0,62.46,62.7042,62.4412,62.7042,13974.0
2022-05-02 14:00:00,66.76,66.9,66.61,66.77,26200.0,62.7136,62.8451,62.5727,62.723,26200.0
2022-05-02 14:10:00,66.74,66.76,66.6,66.65,41990.0,62.6948,62.7136,62.5633,62.6103,41990.0
2022-05-02 14:20:00,66.67,66.86,66.62,66.85,14310.0,62.6291,62.8076,62.5821,62.7982,14310.0
2022-05-02 14:30:00,66.74,67.04,66.74,66.95,14516.0,62.6948,62.9766,62.6948,62.8921,14516.0
2022-05-02 14:40:00,66.89,67.33,66.8,67.25,21306.0,62.8357,63.2491,62.7512,63.1739,21306.0
2022-05-02 14:50:00,67.21,67.35,67.08,67.15,15694.0,63.1363,63.2679,63.0142,63.08,15694.0
2022-05-02 15:00:00,67.35,67.67,67.2,67.65,17180.0,63.2679,63.5685,63.1269,63.5497,17180.0
2022-05-02 15:10:00,67.66,67.93,67.66,67.87,32606.0,63.5591,63.8127,63.5591,63.7563,32606.0
2022-05-02 15:20:00,67.91,68.14,67.76,67.89,27130.0,63.7939,64.01,63.653,63.7751,27130.0
2022-05-02 15:30:00,67.89,68.47,67.89,68.32,75486.0,63.7751,64.32,63.7751,64.1791,75486.0
2022-05-02 15:40:00,68.37,68.64,68.26,68.48,78396.0,64.226,64.4797,64.1227,64.3294,78396.0
2022-05-02 15:50:00,68.5,68.99,68.48,68.89,178330.0,64.3481,64.8084,64.3294,64.7145,178330.0
2022-05-03 09:30:00,68.39,69.26,68.11,68.74,34758.0,64.2448,65.0621,63.9818,64.5736,34758.0
2022-05-03 09:40:00,68.86,69.01,68.25,68.56,12828.0,64.6863,64.8272,64.1133,64.4045,12828.0
2022-05-03 09:50:00,68.49,69.02,68.41,69.0,16042.0,64.3388,64.8366,64.2636,64.8178,16042.0
2022-05-03 10:00:00,69.0,69.36,68.61,68.69,21998.0,64.8178,65.156,64.4515,64.5266,21998.0
2022-05-03 10:10:00,68.63,69.02,68.52,68.79,12614.0,64.4703,64.8366,64.3669,64.6206,12614.0
2022-05-03 10:20:00,68.84,69.1,68.72,68.99,12572.0,64.6675,64.9118,64.5548,64.8084,12572.0
2022-05-03 10:30:00,68.99,69.16,68.75,68.75,6766.0,64.8084,64.9681,64.583,64.583,6766.0
2022-05-03 10:40:00,68.74,68.74,68.32,68.35,16554.0,64.5736,64.5736,64.1791,64.2072,16554.0
2022-05-03 10:50:00,68.35,68.67,68.25,68.57,18174.0,64.2072,64.5078,64.1133,64.4139,18174.0
2022-05-03 11:00:00,68.52,69.26,68.47,69.26,5704.0,64.3669,65.0621,64.32,65.0621,5704.0
2022-05-03 11:10:00,69.2,69.39,69.07,69.26,27630.0,65.0057,65.1842,64.8836,65.0621,27630.0
2022-05-03 11:20:00,69.37,69.57,69.22,69.33,18034.0,65.1654,65.3533,65.0245,65.1278,18034.0
2022-05-03 11:30:00,69.4,69.47,69.13,69.17,8484.0,65.1936,65.2594,64.94,64.9775,8484.0
2022-05-03 11:40:00,69.25,69.38,69.19,69.37,21704.0,65.0527,65.1748,64.9963,65.1654,21704.0
2022-05-03 11:50:00,69.36,69.75,69.3,69.69,18890.0,65.156,65.5224,65.0997,65.466,18890.0
2022-05-03 12:00:00,69.63,69.73,69.37,69.41,16192.0,65.4097,65.5036,65.1654,65.203,16192.0
2022-05-03 12:10:00,69.45,69.8,69.42,69.8,15236.0,65.2406,65.5694,65.2124,65.5694,15236.0
2022-05-03 12:20:00,69.81,69.98,69.75,69.75,32696.0,65.5787,65.7384,65.5224,65.5224,32696.0
2022-05-03 12:30:00,69.69,69.88,69.53,69.82,20870.0,65.466,65.6445,65.3157,65.5881,20870.0
2022-05-03 12:40:00,69.76,70.1,69.72,69.81,31076.0,65.5318,65.8512,65.4942,65.5787,31076.0
2022-05-03 12:50:00,69.76,69.97,69.76,69.83,13450.0,65.5318,65.7291,65.5318,65.5975,13450.0
2022-05-03 13:00:00,69.9,70.01,69.81,69.86,10212.0,65.6633,65.7666,65.5787,65.6257,10212.0
2022-05-03 13:10:00,69.88,70.09,69.82,69.88,21180.0,65.6445,65.8418,65.5881,65.6445,21180.0
2022-05-03 13:20:00,69.86,69.95,69.75,69.81,4652.0,65.6257,65.7103,65.5224,65.5787,4652.0
2022-05-03 13:30:00,69.89,70.03,69.79,69.96,6098.0,65.6539,65.7854,65.56,65.7197,6098.0
2022-05-03 13:40:00,69.98,70.3,69.86,70.21,20806.0,65.7384,66.039,65.6257,65.9545,20806.0
2022-05-03 13:50:00,70.25,70.47,70.21,70.25,29872.0,65.9921,66.1987,65.9545,65.9921,29872.0
2022-05-03 14:00:00,70.21,70.21,69.83,69.89,32590.0,65.9545,65.9545,65.5975,65.6539,32590.0
2022-05-03 14:10:00,69.86,69.86,69.35,69.36,10588.0,65.6257,65.6257,65.1466,65.156,10588.0
2022-05-03 14:20:00,69.33,69.39,69.24,69.24,16594.0,65.1278,65.1842,65.0433,65.0433,16594.0
2022-05-03 14:30:00,69.25,69.58,69.24,69.33,13346.0,65.0527,65.3627,65.0433,65.1278,13346.0
2022-05-03 14:40:00,69.33,69.49,68.97,69.39,15082.0,65.1278,65.2781,64.7897,65.1842,15082.0
2022-05-03 14:50:00,69.45,69.94,69.45,69.94,15088.0,65.2406,65.7009,65.2406,65.7009,15088.0
2022-05-03 15:00:00,69.9,70.08,69.82,70.08,14988.0,65.6633,65.8324,65.5881,65.8324,14988.0
2022-05-03 15:10:00,70.08,70.28,70.0,70.05,23884.0,65.8324,66.0203,65.7572,65.8042,23884.0
2022-05-03 15:20:00,70.08,70.17,69.83,70.16,22782.0,65.8324,65.9169,65.5975,65.9075,22782.0
2022-05-03 15:30:00,70.17,70.3,70.03,70.11,36250.0,65.9169,66.039,65.7854,65.8606,36250.0
2022-05-03 15:40:00,69.99,70.01,69.69,69.88,27266.0,65.7478,65.7666,65.466,65.6445,27266.0
2022-05-03 15:50:00,69.89,70.03,69.72,69.72,129812.0,65.6539,65.7854,65.4942,65.4942,129812.0
2022-05-04 09:30:00,69.75,69.75,68.81,69.22,102882.0,65.5224,65.5224,64.6394,65.0245,102882.0
2022-05-04 09:40:00,69.38,69.83,69.14,69.83,79168.0,65.1748,65.5975,64.9494,65.5975,79168.0
2022-05-04 09:50:00,69.79,70.04,69.49,69.62,66818.0,65.56,65.7948,65.2781,65.4003,66818.0
2022-05-04 10:00:00,69.56,69.78,68.84,68.96,23526.0,65.3439,65.5506,64.6675,64.7803,23526.0
2022-05-04 10:10:00,68.81,69.51,68.81,69.14,31160.0,64.6394,65.2969,64.6394,64.9494,31160.0
2022-05-04 10:20:00,69.12,69.13,68.7,68.75,16474.0,64.9306,64.94,64.536,64.583,16474.0
2022-05-04 10:30:00,68.67,68.71,68.36,68.48,45480.0,64.5078,64.5454,64.2166,64.3294,45480.0
2022-05-04 10:40:00,68.58,68.75,68.48,68.64,66258.0,64.4233,64.583,64.3294,64.4797,66258.0
2022-05-04 10:50:00,68.67,68.67,68.29,68.29,42130.0,64.5078,64.5078,64.1509,64.1509,42130.0
2022-05-04 11:00:00,68.34,68.39,68.02,68.11,25248.0,64.1978,64.2448,63.8972,63.9818,25248.0
2022-05-04 11:10:00,68.11,68.35,68.09,68.32,21608.0,63.9818,64.2072,63.963,64.1791,21608.0
2022-05-04 11:20:00,68.33,68.36,67.91,68.03,20598.0,64.1885,64.2166,63.7939,63.9066,20598.0
2022-05-04 11:30:00,68.04,68.04,67.8,67.93,35378.0,63.916,63.916,63.6906,63.8127,35378.0
2022-05-04 11:40:00,67.86,67.86,67.63,67.8,37090.0,63.7469,63.7469,63.5309,63.6906,37090.0
2022-05-04 11:50:00,67.79,68.35,67.78,68.08,75388.0,63.6812,64.2072,63.6718,63.9536,75388.0
2022-05-04 12:00:00,68.12,68.31,68.04,68.28,6140.0,63.9912,64.1697,63.916,64.1415,6140.0
2022-05-04 12:10:00,68.27,68.5,68.22,68.44,12328.0,64.1321,64.3481,64.0851,64.2918,12328.0
2022-05-04 12:20:00,68.45,69.29,68.45,69.27,59644.0,64.3012,65.0903,64.3012,65.0715,59644.0
2022-05-04 12:30:00,69.26,69.33,69.05,69.08,31476.0,65.0621,65.1278,64.8648,64.893,31476.0
2022-05-04 12:40:00,69.02,69.02,68.75,68.87,9070.0,64.8366,64.8366,64.583,64.6957,9070.0
2022-05-04 12:50:00,68.88,68.99,68.81,68.9,8534.0,64.7051,64.8084,64.6394,64.7239,8534.0
2022-05-04 13:00:00,68.94,69.17,68.82,68.82,6716.0,64.7615,64.9775,64.6488,64.6488,6716.0
2022-05-04 13:10:00,68.85,68.85,68.64,68.7,15858.0,64.6769,64.6769,64.4797,64.536,15858.0
2022-05-04 13:20:00,68.72,68.78,68.45,68.58,12696.0,64.5548,64.6112,64.3012,64.4233,12696.0
2022-05-04 13:30:00,68.58,68.64,68.39,68.51,11514.0,64.4233,64.4797,64.2448,64.3575,11514.0
2022-05-04 13:40:00,68.55,68.83,68.54,68.75,14224.0,64.3951,64.6581,64.3857,64.583,14224.0
2022-05-04 13:50:00,68.71,68.92,68.67,68.89,22908.0,64.5454,64.7427,64.5078,64.7145,22908.0
2022-05-04 14:00:00,68.86,69.19,68.27,68.44,29964.0,64.6863,64.9963,64.1321,64.2918,29964.0
2022-05-04 14:10:00,68.51,68.74,68.19,68.29,15274.0,64.3575,64.5736,64.0569,64.1509,15274.0
2022-05-04 14:20:00,68.32,68.8,68.05,68.67,13640.0,64.1791,64.63,63.9254,64.5078,13640.0
2022-05-04 14:30:00,68.7,68.72,67.68,68.25,32458.0,64.536,64.5548,63.5778,64.1133,32458.0
2022-05-04 14:40:00,68.18,69.43,68.1,69.4,21078.0,64.0475,65.2218,63.9724,65.1936,21078.0
2022-05-04 14:50:00,69.39,69.91,69.38,69.77,51282.0,65.1842,65.6727,65.1748,65.5412,51282.0
2022-05-04 15:00:00,69.74,70.02,69.74,69.99,36822.0,65.513,65.776,65.513,65.7478,36822.0
2022-05-04 15:10:00,70.01,70.74,70.01,70.52,54010.0,65.7666,66.4524,65.7666,66.2457,54010.0
2022-05-04 15:20:00,70.54,70.67,70.46,70.64,28668.0,66.2645,66.3866,66.1894,66.3584,28668.0
2022-05-04 15:30:00,70.68,70.83,70.49,70.79,66434.0,66.396,66.5369,66.2175,66.4993,66434.0
2022-05-04 15:40:00,70.82,70.86,70.63,70.8,47120.0,66.5275,66.5651,66.349,66.5087,47120.0
2022-05-04 15:50:00,70.92,71.17,70.88,71.08,153766.0,66.6215,66.8563,66.5839,66.7718,153766.0
2022-05-05 09:30:00,68.79,68.92,67.84,68.51,158300.0,64.6206,64.7427,63.7282,64.3575,158300.0
2022-05-05 09:40:00,68.55,68.95,67.5,67.96,112808.0,64.3951,64.7709,63.4088,63.8409,112808.0
2022-05-05 09:50:00,67.96,67.96,66.98,67.08,88940.0,63.8409,63.8409,62.9203,63.0142,88940.0
2022-05-05 10:00:00,67.08,67.37,66.74,67.32,40424.0,63.0142,63.2866,62.6948,63.2397,40424.0
2022-05-05 10:10:00,67.35,67.86,67.08,67.74,48204.0,63.2679,63.7469,63.0142,63.6342,48204.0
2022-05-05 10:20:00,67.84,67.84,66.71,66.71,50104.0,63.7282,63.7282,62.6666,62.6666,50104.0
2022-05-05 10:30:00,66.69,66.71,66.01,66.1,33772.0,62.6479,62.6666,62.0091,62.0936,33772.0
2022-05-05 10:40:00,66.11,66.18,65.56,65.59,133294.0,62.103,62.1688,61.5863,61.6145,133294.0
2022-05-05 10:50:00,65.53,65.96,65.45,65.89,151284.0,61.5582,61.9621,61.483,61.8963,151284.0
2022-05-05 11:00:00,65.89,66.07,65.5,65.69,31504.0,61.8963,62.0654,61.53,61.7085,31504.0
2022-05-05 11:10:00,65.72,66.04,65.72,66.01,22524.0,61.7366,62.0373,61.7366,62.0091,22524.0
2022-05-05 11:20:00,65.95,65.95,65.69,65.71,38330.0,61.9527,61.9527,61.7085,61.7273,38330.0
2022-05-05 11:30:00,65.67,66.16,65.63,65.98,34978.0,61.6897,62.15,61.6521,61.9809,34978.0
2022-05-05 11:40:00,65.92,66.18,65.81,66.18,31734.0,61.9245,62.1688,61.8212,62.1688,31734.0
2022-05-05 11:50:00,66.11,66.14,65.52,65.55,47738.0,62.103,62.1312,61.5488,61.577,47738.0
2022-05-05 12:00:00,65.5,65.61,65.17,65.56,23952.0,61.53,61.6333,61.22,61.5863,23952.0
2022-05-05 12:10:00,65.56,65.83,65.5,65.74,17382.0,61.5863,61.84,61.53,61.7554,17382.0
2022-05-05 12:20:00,65.81,66.52,65.7,66.36,39796.0,61.8212,62.4882,61.7179,62.3379,39796.0
2022-05-05 12:30:00,66.34,66.63,66.3,66.63,84862.0,62.3191,62.5915,62.2815,62.5915,84862.0
2022-05-05 12:40:00,66.5,66.62,66.33,66.36,25788.0,62.4694,62.5821,62.3097,62.3379,25788.0
2022-05-05 12:50:00,66.35,66.97,66.33,66.97,57856.0,62.3285,62.9109,62.3097,62.9109,57856.0
2022-05-05 13:00:00,67.06,67.6,67.06,67.58,61552.0,62.9954,63.5027,62.9954,63.4839,61552.0
2022-05-05 13:10:00,67.52,67.59,67.06,67.27,26624.0,63.4275,63.4933,62.9954,63.1927,26624.0
2022-05-05 13:20:00,67.19,67.33,66.86,67.0,22286.0,63.1175,63.2491,62.8076,62.9391,22286.0
2022-05-05 13:30:00,66.94,67.36,66.89,66.99,26284.0,62.8827,63.2772,62.8357,62.9297,26284.0
2022-05-05 13:40:00,67.0,67.25,66.83,66.83,22078.0,62.9391,63.1739,62.7794,62.7794,22078.0
2022-05-05 13:50:00,66.77,66.78,66.25,66.25,28516.0,62.723,62.7324,62.2345,62.2345,28516.0
2022-05-05 14:00:00,66.26,66.3,66.0,66.26,27220.0,62.2439,62.2815,61.9997,62.2439,27220.0
2022-05-05 14:10:00,66.3,66.49,66.14,66.49,19604.0,62.2815,62.46,62.1312,62.46,19604.0
2022-05-05 14:20:00,66.56,66.56,65.77,65.8,114058.0,62.5257,62.5257,61.7836,61.8118,114058.0
2022-05-05 14:30:00,65.81,66.02,65.76,65.97,25492.0,61.8212,62.0185,61.7742,61.9715,25492.0
2022-05-05 14:40:00,65.92,66.17,65.83,66.09,19210.0,61.9245,62.1594,61.84,62.0842,19210.0
2022-05-05 14:50:00,66.06,66.44,66.05,66.29,45314.0,62.056,62.413,62.0466,62.2721,45314.0
2022-05-05 15:00:00,66.33,66.33,65.86,66.04,112100.0,62.3097,62.3097,61.8682,62.0373,112100.0
2022-05-05 15:10:00,66.0,66.03,65.73,65.86,108970.0,61.9997,62.0279,61.746,61.8682,108970.0
2022-05-05 15:20:00,65.96,66.14,65.73,65.81,45074.0,61.9621,62.1312,61.746,61.8212,45074.0
2022-05-05 15:30:00,65.72,65.99,65.58,65.97,72370.0,61.7366,61.9903,61.6051,61.9715,72370.0
2022-05-05 15:40:00,65.96,66.05,65.56,65.56,116084.0,61.9621,62.0466,61.5863,61.5863,116084.0
2022-05-05 15:50:00,65.59,66.37,65.51,66.0,341078.0,61.6145,62.3473,61.5394,61.9997,341078.0
2022-05-06 09:30:00,64.61,64.77,62.64,62.64,158738.0,60.6939,60.8442,58.8433,58.8433,158738.0
2022-05-06 09:40:00,62.8,62.94,61.54,62.05,137836.0,58.9936,59.1251,57.81,58.2891,137836.0
2022-05-06 09:50:00,62.22,62.22,61.18,62.01,115730.0,58.4488,58.4488,57.4718,58.2515,115730.0
2022-05-06 10:00:00,61.87,62.94,61.78,62.84,111658.0,58.12,59.1251,58.0355,59.0312,111658.0
2022-05-06 10:10:00,62.87,64.74,62.63,64.41,133288.0,59.0594,60.816,58.8339,60.506,133288.0
2022-05-06 10:20:00,64.42,64.42,63.62,63.85,135754.0,60.5154,60.5154,59.7639,59.98,135754.0
2022-05-06 10:30:00,63.84,64.42,63.29,63.54,65232.0,59.9706,60.5154,59.4539,59.6888,65232.0
2022-05-06 10:40:00,63.43,64.61,63.38,64.37,117228.0,59.5854,60.6939,59.5385,60.4685,117228.0
2022-05-06 10:50:00,64.42,64.61,64.11,64.34,61946.0,60.5154,60.6939,60.2242,60.4403,61946.0
2022-05-06 11:00:00,64.35,64.5,63.83,63.96,73294.0,60.4497,60.5906,59.9612,60.0833,73294.0
2022-05-06 11:10:00,63.96,64.35,63.74,64.29,144282.0,60.0833,60.4497,59.8767,60.3933,144282.0
2022-05-06 11:20:00,64.24,64.69,64.19,64.55,31676.0,60.3464,60.7691,60.2994,60.6376,31676.0
2022-05-06 11:30:00,64.6,64.72,63.79,63.8,85446.0,60.6845,60.7973,59.9236,59.933,85446.0
2022-05-06 11:40:00,63.84,63.92,63.22,63.27,114116.0,59.9706,60.0457,59.3882,59.4351,114116.0
2022-05-06 11:50:00,63.25,63.38,62.92,63.1,82334.0,59.4164,59.5385,59.1064,59.2754,82334.0
2022-05-06 12:00:00,63.06,63.74,62.99,63.4,24962.0,59.2379,59.8767,59.1721,59.5573,24962.0
2022-05-06 12:10:00,63.38,63.38,62.57,62.82,44624.0,59.5385,59.5385,58.7776,59.0124,44624.0
2022-05-06 12:20:00,62.86,63.49,62.83,63.45,21510.0,59.05,59.6418,59.0218,59.6042,21510.0
2022-05-06 12:30:00,63.45,63.67,63.3,63.39,20104.0,59.6042,59.8109,59.4633,59.5479,20104.0
2022-05-06 12:40:00,63.48,63.7,63.17,63.17,65876.0,59.6324,59.8391,59.3412,59.3412,65876.0
2022-05-06 12:50:00,63.17,63.36,63.02,63.27,85942.0,59.3412,59.5197,59.2003,59.4351,85942.0
2022-05-06 13:00:00,63.29,63.32,62.73,62.73,92144.0,59.4539,59.4821,58.9279,58.9279,92144.0
2022-05-06 13:10:00,62.76,63.05,62.46,62.51,132536.0,58.9561,59.2285,58.6742,58.7212,132536.0
2022-05-06 13:20:00,62.49,62.88,62.49,62.77,34630.0,58.7024,59.0688,58.7024,58.9654,34630.0
2022-05-06 13:30:00,62.75,62.92,62.43,62.45,27084.0,58.9467,59.1064,58.6461,58.6648,27084.0
2022-05-06 13:40:00,62.51,62.73,62.4,62.65,32582.0,58.7212,58.9279,58.6179,58.8527,32582.0
2022-05-06 13:50:00,62.68,62.68,62.1,62.12,60828.0,58.8809,58.8809,58.3361,58.3548,60828.0
2022-05-06 14:00:00,62.08,62.34,61.5,61.57,53762.0,58.3173,58.5615,57.7724,57.8382,53762.0
2022-05-06 14:10:00,61.58,62.13,61.57,61.88,32120.0,57.8476,58.3642,57.8382,58.1294,32120.0
2022-05-06 14:20:00,61.82,61.91,61.6,61.73,38792.0,58.073,58.1576,57.8664,57.9885,38792.0
2022-05-06 14:30:00,61.73,61.81,61.45,61.48,37282.0,57.9885,58.0636,57.7255,57.7536,37282.0
2022-05-06 14:40:00,61.6,61.98,61.46,61.98,42650.0,57.8664,58.2233,57.7349,58.2233,42650.0
2022-05-06 14:50:00,62.12,62.4,61.99,62.01,60008.0,58.3548,58.6179,58.2327,58.2515,60008.0
2022-05-06 15:00:00,62.0,62.1,61.83,61.85,41302.0,58.2421,58.3361,58.0824,58.1012,41302.0
2022-05-06 15:10:00,61.87,62.03,61.84,62.01,65788.0,58.12,58.2703,58.0918,58.2515,65788.0
2022-05-06 15:20:00,61.97,61.98,61.49,61.6,145638.0,58.2139,58.2233,57.763,57.8664,145638.0
2022-05-06 15:30:00,61.6,61.83,61.45,61.64,208702.0,57.8664,58.0824,57.7255,57.9039,208702.0
2022-05-06 15:40:00,61.64,61.96,61.49,61.83,218544.0,57.9039,58.2045,57.763,58.0824,218544.0
2022-05-06 15:50:00,61.85,62.01,61.73,61.88,444444.0,58.1012,58.2515,57.9885,58.1294,444444.0
2022-05-09 09:30:00,60.44,62.1,60.25,62.05,73352.0,56.7767,58.3361,56.5982,58.2891,73352.0
2022-05-09 09:40:00,61.84,62.32,61.6,62.26,46992.0,58.0918,58.5427,57.8664,58.4864,46992.0
2022-05-09 09:50:00,62.23,62.99,62.02,62.91,32594.0,58.4582,59.1721,58.2609,59.097,32594.0
2022-05-09 10:00:00,63.01,63.01,62.45,62.46,38132.0,59.1909,59.1909,58.6648,58.6742,38132.0
2022-05-09 10:10:00,62.52,63.28,62.52,62.73,42212.0,58.7306,59.4445,58.7306,58.9279,42212.0
2022-05-09 10:20:00,62.74,63.05,62.67,62.73,31996.0,58.9373,59.2285,58.8715,58.9279,31996.0
2022-05-09 10:30:00,62.76,62.87,62.45,62.49,28868.0,58.9561,59.0594,58.6648,58.7024,28868.0
2022-05-09 10:40:00,62.45,62.97,62.41,62.48,98498.0,58.6648,59.1533,58.6273,58.693,98498.0
2022-05-09 10:50:00,62.5,62.55,62.07,62.24,25186.0,58.7118,58.7588,58.3079,58.4676,25186.0
2022-05-09 11:00:00,62.25,62.5,61.62,61.72,55096.0,58.477,58.7118,57.8852,57.9791,55096.0
2022-05-09 11:10:00,61.7,61.82,61.21,61.43,68804.0,57.9603,58.073,57.5,57.7067,68804.0
2022-05-09 11:20:00,61.43,61.55,61.26,61.55,19952.0,57.7067,57.8194,57.547,57.8194,19952.0
2022-05-09 11:30:00,61.52,61.76,61.35,61.69,35418.0,57.7912,58.0167,57.6315,57.9509,35418.0
2022-05-09 11:40:00,61.72,61.72,61.38,61.46,49758.0,57.9791,57.9791,57.6597,57.7349,49758.0
2022-05-09 11:50:00,61.48,61.78,61.47,61.72,74010.0,57.7536,58.0355,57.7442,57.9791,74010.0
2022-05-09 12:00:00,61.73,62.06,61.54,61.88,66074.0,57.9885,58.2985,57.81,58.1294,66074.0
2022-05-09 12:10:00,61.88,62.5,61.88,62.37,138988.0,58.1294,58.7118,58.1294,58.5897,138988.0
2022-05-09 12:20:00,62.38,62.59,62.19,62.58,124288.0,58.5991,58.7964,58.4206,58.787,124288.0
2022-05-09 12:30:00,62.6,62.77,62.46,62.5,17216.0,58.8058,58.9654,58.6742,58.7118,17216.0
2022-05-09 12:40:00,62.47,62.56,62.17,62.24,14740.0,58.6836,58.7682,58.4018,58.4676,14740.0
2022-05-09 12:50:00,62.26,62.52,62.14,62.32,24040.0,58.4864,58.7306,58.3736,58.5427,24040.0
2022-05-09 13:00:00,62.36,62.4,62.18,62.38,17840.0,58.5803,58.6179,58.4112,58.5991,17840.0
2022-05-09 13:10:00,62.34,62.35,62.19,62.24,15224.0,58.5615,58.5709,58.4206,58.4676,15224.0
2022-05-09 13:20:00,62.24,62.4,62.06,62.35,29092.0,58.4676,58.6179,58.2985,58.5709,29092.0
2022-05-09 13:30:00,62.37,62.43,62.07,62.21,27876.0,58.5897,58.6461,58.3079,58.4394,27876.0
2022-05-09 13:40:00,62.18,62.49,62.17,62.31,45686.0,58.4112,58.7024,58.4018,58.5333,45686.0
2022-05-09 13:50:00,62.27,62.54,61.92,62.54,21330.0,58.4958,58.7494,58.167,58.7494,21330.0
2022-05-09 14:00:00,62.48,62.77,62.16,62.18,32360.0,58.693,58.9654,58.3924,58.4112,32360.0
2022-05-09 14:10:00,62.19,62.69,62.19,62.6,18990.0,58.4206,58.8903,58.4206,58.8058,18990.0
2022-05-09 14:20:00,62.63,62.64,62.25,62.37,22380.0,58.8339,58.8433,58.477,58.5897,22380.0
2022-05-09 14:30:00,62.34,62.44,62.03,62.33,22864.0,58.5615,58.6555,58.2703,58.5521,22864.0
2022-05-09 14:40:00,62.31,62.5,62.2,62.2,33506.0,58.5333,58.7118,58.43,58.43,33506.0
2022-05-09 14:50:00,62.17,63.02,62.07,63.01,142316.0,58.4018,59.2003,58.3079,59.1909,142316.0
2022-05-09 15:00:00,63.06,63.25,62.85,62.93,39040.0,59.2379,59.4164,59.0406,59.1158,39040.0
2022-05-09 15:10:00,62.96,63.4,62.91,63.06,80642.0,59.1439,59.5573,59.097,59.2379,80642.0
2022-05-09 15:20:00,63.04,63.04,62.54,62.62,34180.0,59.2191,59.2191,58.7494,58.8245,34180.0
2022-05-09 15:30:00,62.62,62.62,62.3,62.35,55456.0,58.8245,58.8245,58.5239,58.5709,55456.0
2022-05-09 15:40:00,62.29,62.33,61.95,61.99,73432.0,58.5145,58.5521,58.1952,58.2327,73432.0
2022-05-09 15:50:00,61.99,62.3,61.73,62.11,252800.0,58.2327,58.5239,57.9885,58.3455,252800.0
2022-05-10 09:30:00,63.57,64.79,63.41,64.14,112262.0,59.717,60.863,59.5667,60.2524,112262.0
2022-05-10 09:40:00,64.22,64.22,62.94,63.09,85658.0,60.3276,60.3276,59.1251,59.2661,85658.0
2022-05-10 09:50:00,63.09,63.7,62.99,63.2,31078.0,59.2661,59.8391,59.1721,59.3694,31078.0
2022-05-10 10:00:00,63.21,63.5,62.84,63.35,29724.0,59.3788,59.6512,59.0312,59.5103,29724.0
2022-05-10 10:10:00,63.45,63.93,63.31,63.67,55628.0,59.6042,60.0551,59.4727,59.8109,55628.0
2022-05-10 10:20:00,63.62,63.92,62.78,63.08,45658.0,59.7639,60.0457,58.9748,59.2567,45658.0
2022-05-10 10:30:00,63.17,63.6,63.13,63.48,33522.0,59.3412,59.7451,59.3036,59.6324,33522.0
2022-05-10 10:40:00,63.53,63.59,63.1,63.24,62660.0,59.6794,59.7357,59.2754,59.407,62660.0
2022-05-10 10:50:00,63.18,63.22,62.84,62.85,27506.0,59.3506,59.3882,59.0312,59.0406,27506.0
2022-05-10 11:00:00,62.84,63.06,62.58,62.82,47808.0,59.0312,59.2379,58.787,59.0124,47808.0
2022-05-10 11:10:00,62.82,63.17,62.75,63.17,57072.0,59.0124,59.3412,58.9467,59.3412,57072.0
2022-05-10 11:20:00,63.18,63.21,62.16,62.2,26316.0,59.3506,59.3788,58.3924,58.43,26316.0
2022-05-10 11:30:00,62.24,62.35,61.45,62.15,39180.0,58.4676,58.5709,57.7255,58.383,39180.0
2022-05-10 11:40:00,62.16,62.38,62.06,62.12,35718.0,58.3924,58.5991,58.2985,58.3548,35718.0
2022-05-10 11:50:00,62.1,62.17,61.49,62.09,31328.0,58.3361,58.4018,57.763,58.3267,31328.0
2022-05-10 12:00:00,62.08,62.37,61.69,61.69,29118.0,58.3173,58.5897,57.9509,57.9509,29118.0
2022-05-10 12:10:00,61.67,62.17,61.56,61.84,35390.0,57.9321,58.4018,57.8288,58.0918,35390.0
2022-05-10 12:20:00,61.89,62.07,61.83,62.03,19738.0,58.1388,58.3079,58.0824,58.2703,19738.0
2022-05-10 12:30:00,62.01,62.17,61.72,61.77,38300.0,58.2515,58.4018,57.9791,58.0261,38300.0
2022-05-10 12:40:00,61.8,62.74,61.75,62.7,35488.0,58.0542,58.9373,58.0073,58.8997,35488.0
2022-05-10 12:50:00,62.63,62.63,61.83,61.93,13802.0,58.8339,58.8339,58.0824,58.1764,13802.0
2022-05-10 13:00:00,62.02,62.65,62.02,62.52,16518.0,58.2609,58.8527,58.2609,58.7306,16518.0
2022-05-10 13:10:00,62.43,62.56,62.24,62.4,15172.0,58.6461,58.7682,58.4676,58.6179,15172.0
2022-05-10 13:20:00,62.5,62.89,62.22,62.89,15278.0,58.7118,59.0782,58.4488,59.0782,15278.0
2022-05-10 13:30:00,62.88,63.55,62.88,63.47,44536.0,59.0688,59.6982,59.0688,59.623,44536.0
2022-05-10 13:40:00,63.52,63.73,63.51,63.68,33058.0,59.67,59.8673,59.6606,59.8203,33058.0
2022-05-10 13:50:00,63.7,63.82,63.46,63.79,57932.0,59.8391,59.9518,59.6136,59.9236,57932.0
2022-05-10 14:00:00,63.78,64.07,63.69,63.92,79958.0,59.9142,60.1867,59.8297,60.0457,79958.0
2022-05-10 14:10:00,63.91,64.07,63.25,63.71,29918.0,60.0364,60.1867,59.4164,59.8485,29918.0
2022-05-10 14:20:00,63.69,63.8,63.12,63.34,24368.0,59.8297,59.933,59.2942,59.5009,24368.0
2022-05-10 14:30:00,63.3,63.8,63.18,63.47,23838.0,59.4633,59.933,59.3506,59.623,23838.0
2022-05-10 14:40:00,63.52,63.84,63.34,63.44,31876.0,59.67,59.9706,59.5009,59.5948,31876.0
2022-05-10 14:50:00,63.52,63.7,63.26,63.6,29202.0,59.67,59.8391,59.4258,59.7451,29202.0
2022-05-10 15:00:00,63.66,63.97,63.57,63.57,43826.0,59.8015,60.0927,59.717,59.717,43826.0
2022-05-10 15:10:00,63.58,63.89,63.51,63.78,31926.0,59.7264,60.0176,59.6606,59.9142,31926.0
2022-05-10 15:20:00,63.72,63.72,63.26,63.4,45388.0,59.8579,59.8579,59.4258,59.5573,45388.0
2022-05-10 15:30:00,63.37,63.43,63.09,63.26,55754.0,59.5291,59.5854,59.2661,59.4258,55754.0
2022-05-10 15:40:00,63.26,63.77,63.18,63.54,206904.0,59.4258,59.9048,59.3506,59.6888,206904.0
2022-05-10 15:50:00,63.47,63.65,63.34,63.5,346626.0,59.623,59.7921,59.5009,59.6512,346626.0
2022-05-11 09:30:00,63.53,64.71,63.41,64.49,149856.0,59.6794,60.7879,59.5667,60.5812,149856.0
2022-05-11 09:40:00,64.51,65.1,64.15,64.86,83212.0,60.6,61.1542,60.2618,60.9288,83212.0
2022-05-11 09:50:00,64.93,65.38,64.46,64.54,37904.0,60.9945,61.4173,60.553,60.6282,37904.0
2022-05-11 10:00:00,64.53,64.85,63.8,64.29,89506.0,60.6188,60.9194,59.933,60.3933,89506.0
2022-05-11 10:10:00,64.3,64.89,64.14,64.89,23762.0,60.4027,60.957,60.2524,60.957,23762.0
2022-05-11 10:20:00,64.86,65.32,64.64,65.11,52608.0,60.9288,61.3609,60.7221,61.1636,52608.0
2022-05-11 10:30:00,65.08,65.27,64.81,65.07,70344.0,61.1354,61.3139,60.8818,61.126,70344.0
2022-05-11 10:40:00,64.91,65.24,64.7,64.72,94914.0,60.9757,61.2857,60.7785,60.7973,94914.0
2022-05-11 10:50:00,64.7,64.78,63.92,64.17,44070.0,60.7785,60.8536,60.0457,60.2806,44070.0
2022-05-11 11:00:00,64.2,64.2,63.76,63.92,15106.0,60.3088,60.3088,59.8954,60.0457,15106.0
2022-05-11 11:10:00,63.85,64.02,63.23,63.32,22872.0,59.98,60.1397,59.3976,59.4821,22872.0
2022-05-11 11:20:00,63.27,64.19,63.27,64.06,28436.0,59.4351,60.2994,59.4351,60.1773,28436.0
2022-05-11 11:30:00,64.02,64.46,63.94,64.34,23314.0,60.1397,60.553,60.0645,60.4403,23314.0
2022-05-11 11:40:00,64.3,64.33,63.95,64.04,22954.0,60.4027,60.4309,60.0739,60.1585,22954.0
2022-05-11 11:50:00,64.1,64.1,63.62,63.68,11310.0,60.2148,60.2148,59.7639,59.8203,11310.0
2022-05-11 12:00:00,63.74,63.74,63.47,63.51,14010.0,59.8767,59.8767,59.623,59.6606,14010.0
2022-05-11 12:10:00,63.47,63.51,63.18,63.26,10696.0,59.623,59.6606,59.3506,59.4258,10696.0
2022-05-11 12:20:00,63.24,63.54,62.84,62.85,17888.0,59.407,59.6888,59.0312,59.0406,17888.0
2022-05-11 12:30:00,62.77,62.91,62.64,62.81,22476.0,58.9654,59.097,58.8433,59.003,22476.0
2022-05-11 12:40:00,62.88,63.1,62.45,62.65,21846.0,59.0688,59.2754,58.6648,58.8527,21846.0
2022-05-11 12:50:00,62.6,62.62,62.09,62.22,19180.0,58.8058,58.8245,58.3267,58.4488,19180.0
2022-05-11 13:00:00,62.22,62.34,61.88,61.95,48992.0,58.4488,58.5615,58.1294,58.1952,48992.0
2022-05-11 13:10:00,61.9,62.32,61.88,62.32,43418.0,58.1482,58.5427,58.1294,58.5427,43418.0
2022-05-11 13:20:00,62.35,62.36,61.97,61.97,24946.0,58.5709,58.5803,58.2139,58.2139,24946.0
2022-05-11 13:30:00,61.85,62.13,61.72,61.73,24546.0,58.1012,58.3642,57.9791,57.9885,24546.0
2022-05-11 13:40:00,61.69,62.12,61.67,62.04,37758.0,57.9509,58.3548,57.9321,58.2797,37758.0
2022-05-11 13:50:00,62.13,62.5,62.1,62.22,32588.0,58.3642,58.7118,58.3361,58.4488,32588.0
2022-05-11 14:00:00,62.23,62.72,62.19,62.52,36528.0,58.4582,58.9185,58.4206,58.7306,36528.0
2022-05-11 14:10:00,62.53,62.62,62.37,62.6,17398.0,58.74,58.8245,58.5897,58.8058,17398.0
2022-05-11 14:20:00,62.56,63.05,62.31,62.62,22538.0,58.7682,59.2285,58.5333,58.8245,22538.0
2022-05-11 14:30:00,62.57,62.99,62.52,62.86,32028.0,58.7776,59.1721,58.7306,59.05,32028.0
2022-05-11 14:40:00,62.82,63.09,62.6,62.71,21808.0,59.0124,59.2661,58.8058,58.9091,21808.0
2022-05-11 14:50:00,62.74,62.8,62.47,62.54,30206.0,58.9373,58.9936,58.6836,58.7494,30206.0
2022-05-11 15:00:00,62.51,62.59,62.35,62.43,30920.0,58.7212,58.7964,58.5709,58.6461,30920.0
2022-05-11 15:10:00,62.41,62.54,62.13,62.43,25528.0,58.6273,58.7494,58.3642,58.6461,25528.0
2022-05-11 15:20:00,62.32,62.41,62.08,62.25,38124.0,58.5427,58.6273,58.3173,58.477,38124.0
2022-05-11 15:30:00,62.28,62.3,61.85,61.98,78176.0,58.5051,58.5239,58.1012,58.2233,78176.0
2022-05-11 15:40:00,61.96,62.08,61.8,61.8,114068.0,58.2045,58.3173,58.0542,58.0542,114068.0
2022-05-11 15:50:00,61.77,62.03,61.69,61.99,236954.0,58.0261,58.2703,57.9509,58.2327,236954.0
2022-05-12 09:30:00,61.7,62.14,61.4,61.73,30650.0,57.9603,58.3736,57.6785,57.9885,30650.0
2022-05-12 09:40:00,61.63,62.35,61.57,62.31,43490.0,57.8945,58.5709,57.8382,58.5333,43490.0
2022-05-12 09:50:00,62.2,62.77,62.13,62.53,32070.0,58.43,58.9654,58.3642,58.74,32070.0
2022-05-12 10:00:00,62.49,63.07,62.1,63.07,36260.0,58.7024,59.2473,58.3361,59.2473,36260.0
2022-05-12 10:10:00,63.12,63.38,62.77,63.21,59932.0,59.2942,59.5385,58.9654,59.3788,59932.0
2022-05-12 10:20:00,63.18,63.99,63.09,63.6,68640.0,59.3506,60.1115,59.2661,59.7451,68640.0
2022-05-12 10:30:00,63.69,63.87,63.23,63.87,93288.0,59.8297,59.9988,59.3976,59.9988,93288.0
2022-05-12 10:40:00,63.91,64.14,63.48,64.13,48626.0,60.0364,60.2524,59.6324,60.243,48626.0
2022-05-12 10:50:00,64.11,64.58,64.11,64.58,35992.0,60.2242,60.6657,60.2242,60.6657,35992.0
2022-05-12 11:00:00,64.6,64.88,64.44,64.85,32602.0,60.6845,60.9476,60.5342,60.9194,32602.0
2022-05-12 11:10:00,64.93,65.1,64.45,64.46,50874.0,60.9945,61.1542,60.5436,60.553,50874.0
2022-05-12 11:20:00,64.51,64.57,64.29,64.5,23190.0,60.6,60.6563,60.3933,60.5906,23190.0
2022-05-12 11:30:00,64.5,64.55,64.03,64.26,35468.0,60.5906,60.6376,60.1491,60.3651,35468.0
2022-05-12 11:40:00,64.28,64.28,63.63,63.63,27644.0,60.3839,60.3839,59.7733,59.7733,27644.0
2022-05-12 11:50:00,63.62,63.62,63.27,63.38,51588.0,59.7639,59.7639,59.4351,59.5385,51588.0
2022-05-12 12:00:00,63.35,63.54,63.16,63.34,139266.0,59.5103,59.6888,59.3318,59.5009,139266.0
2022-05-12 12:10:00,63.36,63.43,62.93,63.13,40780.0,59.5197,59.5854,59.1158,59.3036,40780.0
2022-05-12 12:20:00,63.13,63.45,63.07,63.1,90386.0,59.3036,59.6042,59.2473,59.2754,90386.0
2022-05-12 12:30:00,63.1,63.48,63.1,63.26,94090.0,59.2754,59.6324,59.2754,59.4258,94090.0
2022-05-12 12:40:00,63.22,63.5,63.02,63.43,49882.0,59.3882,59.6512,59.2003,59.5854,49882.0
2022-05-12 12:50:00,63.48,63.5,63.04,63.05,27944.0,59.6324,59.6512,59.2191,59.2285,27944.0
2022-05-12 13:00:00,63.01,63.19,62.69,62.79,25436.0,59.1909,59.36,58.8903,58.9842,25436.0
2022-05-12 13:10:00,62.81,62.85,62.54,62.63,25302.0,59.003,59.0406,58.7494,58.8339,25302.0
2022-05-12 13:20:00,62.63,62.77,62.37,62.52,27068.0,58.8339,58.9654,58.5897,58.7306,27068.0
2022-05-12 13:30:00,62.53,62.7,62.21,62.28,19166.0,58.74,58.8997,58.4394,58.5051,19166.0
2022-05-12 13:40:00,62.25,62.32,62.1,62.1,24656.0,58.477,58.5427,58.3361,58.3361,24656.0
2022-05-12 13:50:00,62.15,62.15,61.85,61.88,39664.0,58.383,58.383,58.1012,58.1294,39664.0
2022-05-12 14:00:00,61.85,62.07,61.67,61.67,41136.0,58.1012,58.3079,57.9321,57.9321,41136.0
2022-05-12 14:10:00,61.68,61.88,61.66,61.88,40580.0,57.9415,58.1294,57.9227,58.1294,40580.0
2022-05-12 14:20:00,61.85,62.03,61.57,61.83,86382.0,58.1012,58.2703,57.8382,58.0824,86382.0
2022-05-12 14:30:00,61.79,62.01,61.57,61.66,35168.0,58.0448,58.2515,57.8382,57.9227,35168.0
2022-05-12 14:40:00,61.67,61.77,61.5,61.66,41482.0,57.9321,58.0261,57.7724,57.9227,41482.0
2022-05-12 14:50:00,61.61,61.95,61.55,61.75,48148.0,57.8758,58.1952,57.8194,58.0073,48148.0
2022-05-12 15:00:00,61.82,62.06,61.66,61.69,35892.0,58.073,58.2985,57.9227,57.9509,35892.0
2022-05-12 15:10:00,61.7,62.19,61.58,62.11,66006.0,57.9603,58.4206,57.8476,58.3455,66006.0
2022-05-12 15:20:00,62.05,62.65,62.02,62.19,101344.0,58.2891,58.8527,58.2609,58.4206,101344.0
2022-05-12 15:30:00,62.2,62.45,62.13,62.42,75814.0,58.43,58.6648,58.3642,58.6367,75814.0
2022-05-12 15:40:00,62.42,62.52,62.13,62.23,85066.0,58.6367,58.7306,58.3642,58.4582,85066.0
2022-05-12 15:50:00,62.25,62.66,62.21,62.47,250158.0,58.477,58.8621,58.4394,58.6836,250158.0
2022-05-13 09:30:00,62.71,63.52,62.67,62.87,45950.0,58.9091,59.67,58.8715,59.0594,45950.0
2022-05-13 09:40:00,62.79,64.0,62.65,63.75,57880.0,58.9842,60.1209,58.8527,59.8861,57880.0
2022-05-13 09:50:00,63.76,64.31,63.48,64.31,49114.0,59.8954,60.4121,59.6324,60.4121,49114.0
2022-05-13 10:00:00,64.39,64.44,64.04,64.22,47386.0,60.4873,60.5342,60.1585,60.3276,47386.0
2022-05-13 10:10:00,64.21,64.21,63.69,63.74,47814.0,60.3182,60.3182,59.8297,59.8767,47814.0
2022-05-13 10:20:00,63.88,64.27,63.75,63.93,30502.0,60.0082,60.3745,59.8861,60.0551,30502.0
2022-05-13 10:30:00,63.93,64.0,63.69,63.85,42460.0,60.0551,60.1209,59.8297,59.98,42460.0
2022-05-13 10:40:00,63.87,63.97,63.61,63.94,94020.0,59.9988,60.0927,59.7545,60.0645,94020.0
2022-05-13 10:50:00,63.92,64.11,63.77,64.09,18038.0,60.0457,60.2242,59.9048,60.2054,18038.0
2022-05-13 11:00:00,64.06,64.17,63.9,64.11,32524.0,60.1773,60.2806,60.027,60.2242,32524.0
2022-05-13 11:10:00,64.16,64.16,63.9,63.93,25396.0,60.2712,60.2712,60.027,60.0551,25396.0
2022-05-13 11:20:00,63.96,64.04,63.88,63.93,29408.0,60.0833,60.1585,60.0082,60.0551,29408.0
2022-05-13 11:30:00,63.92,63.98,63.7,63.83,50384.0,60.0457,60.1021,59.8391,59.9612,50384.0
2022-05-13 11:40:00,63.79,63.97,63.73,63.95,31436.0,59.9236,60.0927,59.8673,60.0739,31436.0
2022-05-13 11:50:00,63.94,64.17,63.88,64.12,25236.0,60.0645,60.2806,60.0082,60.2336,25236.0
2022-05-13 12:00:00,64.15,64.45,64.14,64.41,24534.0,60.2618,60.5436,60.2524,60.506,24534.0
2022-05-13 12:10:00,64.42,64.49,64.15,64.19,23330.0,60.5154,60.5812,60.2618,60.2994,23330.0
2022-05-13 12:20:00,64.23,64.23,64.02,64.06,25922.0,60.337,60.337,60.1397,60.1773,25922.0
2022-05-13 12:30:00,64.06,64.23,64.06,64.23,18118.0,60.1773,60.337,60.1773,60.337,18118.0
2022-05-13 12:40:00,64.22,64.34,63.98,63.98,22696.0,60.3276,60.4403,60.1021,60.1021,22696.0
2022-05-13 12:50:00,63.98,63.98,63.68,63.76,73524.0,60.1021,60.1021,59.8203,59.8954,73524.0
2022-05-13 13:00:00,63.85,64.08,63.85,64.03,10134.0,59.98,60.196,59.98,60.1491,10134.0
2022-05-13 13:10:00,64.03,64.03,63.74,63.74,24666.0,60.1491,60.1491,59.8767,59.8767,24666.0
2022-05-13 13:20:00,63.78,63.78,63.59,63.59,27800.0,59.9142,59.9142,59.7357,59.7357,27800.0
2022-05-13 13:30:00,63.56,63.64,63.44,63.54,32754.0,59.7076,59.7827,59.5948,59.6888,32754.0
2022-05-13 13:40:00,63.52,63.85,63.47,63.74,76646.0,59.67,59.98,59.623,59.8767,76646.0
2022-05-13 13:50:00,63.74,63.76,63.44,63.58,81666.0,59.8767,59.8954,59.5948,59.7264,81666.0
2022-05-13 14:00:00,63.52,63.54,63.22,63.42,44192.0,59.67,59.6888,59.3882,59.5761,44192.0
2022-05-13 14:10:00,63.36,63.42,63.22,63.39,43168.0,59.5197,59.5761,59.3882,59.5479,43168.0
2022-05-13 14:20:00,63.35,63.37,63.02,63.15,48632.0,59.5103,59.5291,59.2003,59.3224,48632.0
2022-05-13 14:30:00,63.17,63.51,63.13,63.31,40658.0,59.3412,59.6606,59.3036,59.4727,40658.0
2022-05-13 14:40:00,63.33,63.43,63.22,63.3,22654.0,59.4915,59.5854,59.3882,59.4633,22654.0
2022-05-13 14:50:00,63.27,63.37,63.25,63.29,42590.0,59.4351,59.5291,59.4164,59.4539,42590.0
2022-05-13 15:00:00,63.27,63.35,63.25,63.31,40036.0,59.4351,59.5103,59.4164,59.4727,40036.0
2022-05-13 15:10:00,63.34,63.44,63.2,63.22,57662.0,59.5009,59.5948,59.3694,59.3882,57662.0
2022-05-13 15:20:00,63.23,63.23,63.06,63.22,41306.0,59.3976,59.3976,59.2379,59.3882,41306.0
2022-05-13 15:30:00,63.21,63.26,62.89,63.08,65446.0,59.3788,59.4258,59.0782,59.2567,65446.0
2022-05-13 15:40:00,63.08,63.3,62.91,63.03,95546.0,59.2567,59.4633,59.097,59.2097,95546.0
2022-05-13 15:50:00,63.06,63.11,62.88,63.08,191092.0,59.2379,59.2848,59.0688,59.2567,191092.0
2022-05-16 09:30:00,62.13,62.53,61.08,62.09,115168.0,58.3642,58.74,57.3779,58.3267,115168.0
2022-05-16 09:40:00,61.92,61.92,60.63,61.09,45286.0,58.167,58.167,56.9552,57.3873,45286.0
2022-05-16 09:50:00,61.0,61.92,60.81,61.85,94242.0,57.3027,58.167,57.1242,58.1012,94242.0
2022-05-16 10:00:00,61.94,62.88,61.6,62.88,90278.0,58.1858,59.0688,57.8664,59.0688,90278.0
2022-05-16 10:10:00,62.8,63.38,62.77,63.24,61652.0,58.9936,59.5385,58.9654,59.407,61652.0
2022-05-16 10:20:00,63.29,63.38,62.87,63.25,53836.0,59.4539,59.5385,59.0594,59.4164,53836.0
2022-05-16 10:30:00,63.24,63.27,62.52,62.71,51422.0,59.407,59.4351,58.7306,58.9091,51422.0
2022-05-16 10:40:00,62.58,62.63,62.09,62.32,22822.0,58.787,58.8339,58.3267,58.5427,22822.0
2022-05-16 10:50:00,62.2,62.24,61.74,61.81,19950.0,58.43,58.4676,57.9979,58.0636,19950.0
2022-05-16 11:00:00,61.74,61.88,61.51,61.85,31416.0,57.9979,58.1294,57.7818,58.1012,31416.0
2022-05-16 11:10:00,61.69,62.01,61.67,61.95,19624.0,57.9509,58.2515,57.9321,58.1952,19624.0
2022-05-16 11:20:00,61.86,62.05,61.72,61.99,26572.0,58.1106,58.2891,57.9791,58.2327,26572.0
2022-05-16 11:30:00,61.99,62.41,61.92,62.28,42696.0,58.2327,58.6273,58.167,58.5051,42696.0
2022-05-16 11:40:00,62.28,62.31,61.92,62.16,49956.0,58.5051,58.5333,58.167,58.3924,49956.0
2022-05-16 11:50:00,62.16,62.42,62.09,62.35,44610.0,58.3924,58.6367,58.3267,58.5709,44610.0
2022-05-16 12:00:00,62.38,62.52,62.2,62.44,81846.0,58.5991,58.7306,58.43,58.6555,81846.0
2022-05-16 12:10:00,62.44,62.47,62.13,62.47,76198.0,58.6555,58.6836,58.3642,58.6836,76198.0
2022-05-16 12:20:00,62.42,62.42,62.15,62.2,94768.0,58.6367,58.6367,58.383,58.43,94768.0
2022-05-16 12:30:00,62.22,62.22,61.55,61.62,38304.0,58.4488,58.4488,57.8194,57.8852,38304.0
2022-05-16 12:40:00,61.62,61.67,61.49,61.67,22428.0,57.8852,57.9321,57.763,57.9321,22428.0
2022-05-16 12:50:00,61.68,61.74,61.27,61.38,18234.0,57.9415,57.9979,57.5564,57.6597,18234.0
2022-05-16 13:00:00,61.22,61.65,61.22,61.65,20992.0,57.5094,57.9133,57.5094,57.9133,20992.0
2022-05-16 13:10:00,61.65,61.98,61.65,61.85,33802.0,57.9133,58.2233,57.9133,58.1012,33802.0
2022-05-16 13:20:00,61.89,62.4,61.87,62.24,19146.0,58.1388,58.6179,58.12,58.4676,19146.0
2022-05-16 13:30:00,62.31,62.31,62.01,62.11,17772.0,58.5333,58.5333,58.2515,58.3455,17772.0
2022-05-16 13:40:00,62.11,62.29,61.88,61.94,16292.0,58.3455,58.5145,58.1294,58.1858,16292.0
2022-05-16 13:50:00,61.96,62.09,61.92,62.09,20662.0,58.2045,58.3267,58.167,58.3267,20662.0
2022-05-16 14:00:00,62.1,62.33,61.99,62.33,15380.0,58.3361,58.5521,58.2327,58.5521,15380.0
2022-05-16 14:10:00,62.28,62.28,62.1,62.27,15000.0,58.5051,58.5051,58.3361,58.4958,15000.0
2022-05-16 14:20:00,62.24,62.4,62.22,62.35,17562.0,58.4676,58.6179,58.4488,58.5709,17562.0
2022-05-16 14:30:00,62.33,62.47,62.33,62.44,14574.0,58.5521,58.6836,58.5521,58.6555,14574.0
2022-05-16 14:40:00,62.45,62.52,62.34,62.37,18738.0,58.6648,58.7306,58.5615,58.5897,18738.0
2022-05-16 14:50:00,62.37,62.48,62.23,62.24,32698.0,58.5897,58.693,58.4582,58.4676,32698.0
2022-05-16 15:00:00,62.28,62.37,62.23,62.23,30372.0,58.5051,58.5897,58.4582,58.4582,30372.0
2022-05-16 15:10:00,62.2,62.22,62.05,62.22,30088.0,58.43,58.4488,58.2891,58.4488,30088.0
2022-05-16 15:20:00,62.26,62.39,62.25,62.33,38516.0,58.4864,58.6085,58.477,58.5521,38516.0
2022-05-16 15:30:00,62.32,62.34,61.94,62.06,67632.0,58.5427,58.5615,58.1858,58.2985,67632.0
2022-05-16 15:40:00,62.09,62.12,61.89,61.9,128974.0,58.3267,58.3548,58.1388,58.1482,128974.0
2022-05-16 15:50:00,61.92,62.22,61.92,62.11,337006.0,58.167,58.4488,58.167,58.3455,337006.0
2022-05-17 09:30:00,63.99,64.68,63.49,63.85,87626.0,60.1115,60.7597,59.6418,59.98,87626.0
2022-05-17 09:40:00,63.87,64.07,62.92,62.97,39326.0,59.9988,60.1867,59.1064,59.1533,39326.0
2022-05-17 09:50:00,62.98,63.29,62.68,62.82,31848.0,59.1627,59.4539,58.8809,59.0124,31848.0
2022-05-17 10:00:00,62.84,63.18,62.5,62.59,45830.0,59.0312,59.3506,58.7118,58.7964,45830.0
2022-05-17 10:10:00,62.58,62.58,62.13,62.44,63638.0,58.787,58.787,58.3642,58.6555,63638.0
2022-05-17 10:20:00,62.34,62.55,62.16,62.21,20664.0,58.5615,58.7588,58.3924,58.4394,20664.0
2022-05-17 10:30:00,62.19,62.47,62.07,62.16,26892.0,58.4206,58.6836,58.3079,58.3924,26892.0
2022-05-17 10:40:00,62.16,62.16,61.26,61.45,66934.0,58.3924,58.3924,57.547,57.7255,66934.0
2022-05-17 10:50:00,61.43,61.85,61.38,61.72,13300.0,57.7067,58.1012,57.6597,57.9791,13300.0
2022-05-17 11:00:00,61.72,62.1,61.69,61.88,18404.0,57.9791,58.3361,57.9509,58.1294,18404.0
2022-05-17 11:10:00,61.9,62.17,61.81,62.17,12398.0,58.1482,58.4018,58.0636,58.4018,12398.0
2022-05-17 11:20:00,62.12,62.35,61.95,62.19,18958.0,58.3548,58.5709,58.1952,58.4206,18958.0
2022-05-17 11:30:00,62.16,62.45,62.16,62.45,13808.0,58.3924,58.6648,58.3924,58.6648,13808.0
2022-05-17 11:40:00,62.51,62.73,62.47,62.6,22232.0,58.7212,58.9279,58.6836,58.8058,22232.0
2022-05-17 11:50:00,62.59,62.8,62.56,62.76,8120.0,58.7964,58.9936,58.7682,58.9561,8120.0
2022-05-17 12:00:00,62.74,62.8,62.36,62.46,14038.0,58.9373,58.9936,58.5803,58.6742,14038.0
2022-05-17 12:10:00,62.39,62.71,62.37,62.65,18002.0,58.6085,58.9091,58.5897,58.8527,18002.0
2022-05-17 12:20:00,62.63,62.93,62.59,62.92,12960.0,58.8339,59.1158,58.7964,59.1064,12960.0
2022-05-17 12:30:00,62.89,63.0,62.81,62.95,11678.0,59.0782,59.1815,59.003,59.1345,11678.0
2022-05-17 12:40:00,62.98,62.98,62.73,62.82,10556.0,59.1627,59.1627,58.9279,59.0124,10556.0
2022-05-17 12:50:00,62.82,62.84,62.67,62.74,8600.0,59.0124,59.0312,58.8715,58.9373,8600.0
2022-05-17 13:00:00,62.71,63.18,62.65,63.18,21510.0,58.9091,59.3506,58.8527,59.3506,21510.0
2022-05-17 13:10:00,63.22,63.54,63.2,63.54,12718.0,59.3882,59.6888,59.3694,59.6888,12718.0
2022-05-17 13:20:00,63.54,63.55,63.46,63.48,11360.0,59.6888,59.6982,59.6136,59.6324,11360.0
2022-05-17 13:30:00,63.48,63.64,63.48,63.55,19678.0,59.6324,59.7827,59.6324,59.6982,19678.0
2022-05-17 13:40:00,63.51,63.67,63.49,63.67,11904.0,59.6606,59.8109,59.6418,59.8109,11904.0
2022-05-17 13:50:00,63.72,63.72,63.57,63.57,20638.0,59.8579,59.8579,59.717,59.717,20638.0
2022-05-17 14:00:00,63.55,63.65,63.27,63.4,25074.0,59.6982,59.7921,59.4351,59.5573,25074.0
2022-05-17 14:10:00,63.27,63.28,62.77,62.86,30596.0,59.4351,59.4445,58.9654,59.05,30596.0
2022-05-17 14:20:00,62.83,63.2,62.65,63.04,19426.0,59.0218,59.3694,58.8527,59.2191,19426.0
2022-05-17 14:30:00,62.99,63.21,62.92,63.21,14878.0,59.1721,59.3788,59.1064,59.3788,14878.0
2022-05-17 14:40:00,63.3,63.52,63.21,63.52,18172.0,59.4633,59.67,59.3788,59.67,18172.0
2022-05-17 14:50:00,63.54,63.6,63.38,63.55,20890.0,59.6888,59.7451,59.5385,59.6982,20890.0
2022-05-17 15:00:00,63.55,63.95,63.52,63.8,43084.0,59.6982,60.0739,59.67,59.933,43084.0
2022-05-17 15:10:00,63.77,63.96,63.62,63.92,34942.0,59.9048,60.0833,59.7639,60.0457,34942.0
2022-05-17 15:20:00,63.91,63.96,63.73,63.77,29362.0,60.0364,60.0833,59.8673,59.9048,29362.0
2022-05-17 15:30:00,63.79,64.1,63.79,64.01,50558.0,59.9236,60.2148,59.9236,60.1303,50558.0
2022-05-17 15:40:00,63.99,64.14,63.82,63.9,84384.0,60.1115,60.2524,59.9518,60.027,84384.0
2022-05-17 15:50:00,63.9,64.3,63.9,64.3,183814.0,60.027,60.4027,60.027,60.4027,183814.0
2022-05-18 09:30:00,59.55,59.69,57.0,57.4,694862.0,55.9406,56.0721,53.5452,53.9209,694862.0
2022-05-18 09:40:00,57.4,57.45,56.2,56.8,369644.0,53.9209,53.9679,52.7937,53.3573,369644.0
2022-05-18 09:50:00,56.77,58.15,56.72,58.15,394506.0,53.3291,54.6255,53.2821,54.6255,394506.0
2022-05-18 10:00:00,58.21,59.69,58.2,59.35,340556.0,54.6818,56.0721,54.6724,55.7527,340556.0
2022-05-18 10:10:00,59.41,59.85,57.75,57.88,245244.0,55.8091,56.2224,54.2497,54.3718,245244.0
2022-05-18 10:20:00,57.86,58.0,57.52,57.52,104876.0,54.353,54.4846,54.0337,54.0337,104876.0
2022-05-18 10:30:00,57.5,57.51,56.75,56.94,134680.0,54.0149,54.0243,53.3103,53.4888,134680.0
2022-05-18 10:40:00,56.99,57.04,55.76,55.85,231488.0,53.5358,53.5828,52.3803,52.4649,231488.0
2022-05-18 10:50:00,55.87,56.07,55.35,55.98,179260.0,52.4837,52.6715,51.9952,52.587,179260.0
2022-05-18 11:00:00,55.95,56.01,54.79,54.84,84858.0,52.5588,52.6152,51.4691,51.5161,84858.0
2022-05-18 11:10:00,54.78,54.79,54.51,54.59,117922.0,51.4597,51.4691,51.2061,51.2812,117922.0
2022-05-18 11:20:00,54.56,55.12,54.56,54.77,146740.0,51.2531,51.7791,51.2531,51.4503,146740.0
2022-05-18 11:30:00,54.83,55.66,54.43,55.51,113530.0,51.5067,52.2864,51.1309,52.1455,113530.0
2022-05-18 11:40:00,55.51,55.6,55.04,55.06,93542.0,52.1455,52.23,51.704,51.7228,93542.0
2022-05-18 11:50:00,55.03,55.2,54.9,55.03,55578.0,51.6946,51.8543,51.5725,51.6946,55578.0
2022-05-18 12:00:00,55.02,55.1,54.57,54.6,78564.0,51.6852,51.7603,51.2625,51.2906,78564.0
2022-05-18 12:10:00,54.55,54.99,54.29,54.93,72652.0,51.2437,51.657,50.9994,51.6006,72652.0
2022-05-18 12:20:00,54.97,54.99,54.45,54.95,64846.0,51.6382,51.657,51.1497,51.6194,64846.0
2022-05-18 12:30:00,54.91,55.1,54.72,55.01,55092.0,51.5819,51.7603,51.4034,51.6758,55092.0
2022-05-18 12:40:00,54.94,55.35,54.71,55.19,36556.0,51.61,51.9952,51.394,51.8449,36556.0
2022-05-18 12:50:00,55.16,55.71,55.1,55.47,49884.0,51.8167,52.3334,51.7603,52.1079,49884.0
2022-05-18 13:00:00,55.47,55.47,54.93,55.01,46616.0,52.1079,52.1079,51.6006,51.6758,46616.0
2022-05-18 13:10:00,55.0,55.09,54.78,54.8,86984.0,51.6664,51.7509,51.4597,51.4785,86984.0
2022-05-18 13:20:00,54.87,55.16,54.86,55.04,50540.0,51.5443,51.8167,51.5349,51.704,50540.0
2022-05-18 13:30:00,55.08,55.08,54.51,54.63,48892.0,51.7415,51.7415,51.2061,51.3188,48892.0
2022-05-18 13:40:00,54.68,54.69,54.27,54.38,44604.0,51.3658,51.3752,50.9806,51.084,44604.0
2022-05-18 13:50:00,54.35,54.49,54.05,54.33,99558.0,51.0558,51.1873,50.774,51.037,99558.0
2022-05-18 14:00:00,54.32,54.42,53.99,54.08,139414.0,51.0276,51.1216,50.7176,50.8022,139414.0
2022-05-18 14:10:00,54.11,54.52,54.01,54.44,93320.0,50.8303,51.2155,50.7364,51.1403,93320.0
2022-05-18 14:20:00,54.44,54.51,54.13,54.38,104098.0,51.1403,51.2061,50.8491,51.084,104098.0
2022-05-18 14:30:00,54.35,54.41,54.15,54.3,80910.0,51.0558,51.1122,50.8679,51.0088,80910.0
2022-05-18 14:40:00,54.32,54.55,54.26,54.5,43276.0,51.0276,51.2437,50.9712,51.1967,43276.0
2022-05-18 14:50:00,54.5,54.69,54.33,54.43,70128.0,51.1967,51.3752,51.037,51.1309,70128.0
2022-05-18 15:00:00,54.46,54.73,54.45,54.63,47136.0,51.1591,51.4128,51.1497,51.3188,47136.0
2022-05-18 15:10:00,54.6,54.81,54.56,54.67,85598.0,51.2906,51.4879,51.2531,51.3564,85598.0
2022-05-18 15:20:00,54.65,54.79,54.41,54.56,77026.0,51.3376,51.4691,51.1122,51.2531,77026.0
2022-05-18 15:30:00,54.57,54.98,54.37,54.95,122524.0,51.2625,51.6476,51.0746,51.6194,122524.0
2022-05-18 15:40:00,54.92,55.05,54.56,54.98,248490.0,51.5912,51.7134,51.2531,51.6476,248490.0
2022-05-18 15:50:00,54.97,55.32,54.84,55.24,311346.0,51.6382,51.967,51.5161,51.8919,311346.0
2022-05-19 09:30:00,54.42,55.91,54.22,55.54,93994.0,51.1216,52.5212,50.9337,52.1737,93994.0
2022-05-19 09:40:00,55.44,55.52,54.19,54.19,46222.0,52.0797,52.1549,50.9055,50.9055,46222.0
2022-05-19 09:50:00,54.23,54.71,54.1,54.38,67796.0,50.9431,51.394,50.8209,51.084,67796.0
2022-05-19 10:00:00,54.44,55.62,54.41,55.33,90732.0,51.1403,52.2488,51.1122,51.9764,90732.0
2022-05-19 10:10:00,55.31,56.16,55.21,55.79,62242.0,51.9576,52.7561,51.8637,52.4085,62242.0
2022-05-19 10:20:00,55.82,56.27,55.79,55.96,57900.0,52.4367,52.8594,52.4085,52.5682,57900.0
2022-05-19 10:30:00,55.93,56.57,55.72,55.79,35878.0,52.54,53.1412,52.3428,52.4085,35878.0
2022-05-19 10:40:00,55.69,55.85,55.46,55.51,36740.0,52.3146,52.4649,52.0985,52.1455,36740.0
2022-05-19 10:50:00,55.52,55.66,55.38,55.63,141974.0,52.1549,52.2864,52.0234,52.2582,141974.0
2022-05-19 11:00:00,55.68,55.76,55.17,55.41,36590.0,52.3052,52.3803,51.8261,52.0515,36590.0
2022-05-19 11:10:00,55.46,55.63,55.24,55.45,37038.0,52.0985,52.2582,51.8919,52.0891,37038.0
2022-05-19 11:20:00,55.35,56.05,55.31,55.93,26146.0,51.9952,52.6528,51.9576,52.54,26146.0
2022-05-19 11:30:00,55.95,56.28,55.89,56.21,20554.0,52.5588,52.8688,52.5025,52.8031,20554.0
2022-05-19 11:40:00,56.27,56.85,56.27,56.78,34580.0,52.8594,53.4043,52.8594,53.3385,34580.0
2022-05-19 11:50:00,56.73,56.73,56.22,56.38,20996.0,53.2915,53.2915,52.8125,52.9628,20996.0
2022-05-19 12:00:00,56.45,56.6,56.3,56.49,50926.0,53.0285,53.1694,52.8876,53.0661,50926.0
2022-05-19 12:10:00,56.47,56.97,56.47,56.49,57818.0,53.0473,53.517,53.0473,53.0661,57818.0
2022-05-19 12:20:00,56.49,56.57,56.07,56.56,80284.0,53.0661,53.1412,52.6715,53.1318,80284.0
2022-05-19 12:30:00,56.59,56.59,55.98,56.07,21072.0,53.16,53.16,52.587,52.6715,21072.0
2022-05-19 12:40:00,56.05,56.07,55.9,55.95,25344.0,52.6528,52.6715,52.5118,52.5588,25344.0
2022-05-19 12:50:00,55.99,56.4,55.99,56.32,22184.0,52.5964,52.9815,52.5964,52.9064,22184.0
2022-05-19 13:00:00,56.37,56.6,56.22,56.32,10894.0,52.9534,53.1694,52.8125,52.9064,10894.0
2022-05-19 13:10:00,56.28,56.33,55.96,56.26,22218.0,52.8688,52.9158,52.5682,52.85,22218.0
2022-05-19 13:20:00,56.31,56.62,56.17,56.48,23314.0,52.897,53.1882,52.7655,53.0567,23314.0
2022-05-19 13:30:00,56.47,56.97,56.4,56.82,88780.0,53.0473,53.517,52.9815,53.3761,88780.0
2022-05-19 13:40:00,56.79,57.07,56.75,56.76,32764.0,53.3479,53.6109,53.3103,53.3197,32764.0
2022-05-19 13:50:00,56.81,57.5,56.77,57.35,51978.0,53.3667,54.0149,53.3291,53.874,51978.0
2022-05-19 14:00:00,57.38,57.38,56.83,56.99,22168.0,53.9021,53.9021,53.3855,53.5358,22168.0
2022-05-19 14:10:00,57.06,57.46,56.98,57.45,59052.0,53.6015,53.9773,53.5264,53.9679,59052.0
2022-05-19 14:20:00,57.45,57.57,57.36,57.52,66044.0,53.9679,54.0806,53.8834,54.0337,66044.0
2022-05-19 14:30:00,57.5,57.82,57.48,57.7,34072.0,54.0149,54.3155,53.9961,54.2027,34072.0
2022-05-19 14:40:00,57.68,57.68,57.17,57.54,23208.0,54.184,54.184,53.7049,54.0524,23208.0
2022-05-19 14:50:00,57.62,57.76,57.49,57.65,32596.0,54.1276,54.2591,54.0055,54.1558,32596.0
2022-05-19 15:00:00,57.62,57.89,57.59,57.63,26974.0,54.1276,54.3812,54.0994,54.137,26974.0
2022-05-19 15:10:00,57.57,57.59,57.13,57.13,37060.0,54.0806,54.0994,53.6673,53.6673,37060.0
2022-05-19 15:20:00,57.12,57.12,56.65,56.72,48940.0,53.6579,53.6579,53.2164,53.2821,48940.0
2022-05-19 15:30:00,56.7,56.75,56.34,56.42,58568.0,53.2634,53.3103,52.9252,53.0003,58568.0
2022-05-19 15:40:00,56.41,56.65,56.28,56.36,87108.0,52.9909,53.2164,52.8688,52.944,87108.0
2022-05-19 15:50:00,56.39,56.39,55.98,56.18,173230.0,52.9721,52.9721,52.587,52.7749,173230.0
2022-05-20 09:30:00,56.18,57.21,55.45,56.94,128674.0,52.7749,53.7424,52.0891,53.4888,128674.0
2022-05-20 09:40:00,56.86,57.04,55.69,55.81,110154.0,53.4137,53.5828,52.3146,52.4273,110154.0
2022-05-20 09:50:00,55.8,56.17,55.47,55.96,123598.0,52.4179,52.7655,52.1079,52.5682,123598.0
2022-05-20 10:00:00,55.92,56.13,55.04,55.04,38014.0,52.5306,52.7279,51.704,51.704,38014.0
2022-05-20 10:10:00,55.0,55.35,54.67,54.92,46798.0,51.6664,51.9952,51.3564,51.5912,46798.0
2022-05-20 10:20:00,54.86,55.14,54.29,55.14,111588.0,51.5349,51.7979,50.9994,51.7979,111588.0
2022-05-20 10:30:00,55.11,55.37,54.94,55.1,76290.0,51.7697,52.014,51.61,51.7603,76290.0
2022-05-20 10:40:00,55.1,55.27,54.57,54.58,21098.0,51.7603,51.92,51.2625,51.2719,21098.0
2022-05-20 10:50:00,54.63,54.71,54.1,54.13,23684.0,51.3188,51.394,50.8209,50.8491,23684.0
2022-05-20 11:00:00,54.19,54.31,53.98,54.01,74562.0,50.9055,51.0182,50.7082,50.7364,74562.0
2022-05-20 11:10:00,54.0,54.21,54.0,54.1,113130.0,50.727,50.9243,50.727,50.8209,113130.0
2022-05-20 11:20:00,54.14,54.33,54.0,54.24,23570.0,50.8585,51.037,50.727,50.9525,23570.0
2022-05-20 11:30:00,54.25,54.54,54.06,54.2,15402.0,50.9619,51.2343,50.7834,50.9149,15402.0
2022-05-20 11:40:00,54.24,54.38,54.1,54.1,12598.0,50.9525,51.084,50.8209,50.8209,12598.0
2022-05-20 11:50:00,54.11,54.33,54.0,54.05,21382.0,50.8303,51.037,50.727,50.774,21382.0
2022-05-20 12:00:00,54.07,54.12,53.62,53.63,89386.0,50.7928,50.8397,50.37,50.3794,89386.0
2022-05-20 12:10:00,53.51,53.73,53.21,53.21,47946.0,50.2667,50.4734,49.9849,49.9849,47946.0
2022-05-20 12:20:00,53.22,53.38,52.96,53.2,35752.0,49.9943,50.1446,49.75,49.9755,35752.0
2022-05-20 12:30:00,53.13,53.32,53.07,53.21,20166.0,49.9097,50.0882,49.8534,49.9849,20166.0
2022-05-20 12:40:00,53.19,53.3,52.92,53.3,32552.0,49.9661,50.0694,49.7125,50.0694,32552.0
2022-05-20 12:50:00,53.27,53.35,52.9,52.97,19912.0,50.0413,50.1164,49.6937,49.7594,19912.0
2022-05-20 13:00:00,52.94,53.05,52.77,52.84,19750.0,49.7313,49.8346,49.5716,49.6373,19750.0
2022-05-20 13:10:00,52.85,52.95,52.63,52.63,30744.0,49.6467,49.7406,49.44,49.44,30744.0
2022-05-20 13:20:00,52.6,52.8,52.52,52.57,49622.0,49.4119,49.5997,49.3367,49.3837,49622.0
2022-05-20 13:30:00,52.58,53.01,52.58,52.77,52760.0,49.3931,49.797,49.3931,49.5716,52760.0
2022-05-20 13:40:00,52.67,53.06,52.67,53.02,84646.0,49.4776,49.844,49.4776,49.8064,84646.0
2022-05-20 13:50:00,52.99,53.1,52.83,52.87,74430.0,49.7782,49.8816,49.6279,49.6655,74430.0
2022-05-20 14:00:00,52.92,53.07,52.71,52.85,44268.0,49.7125,49.8534,49.5152,49.6467,44268.0
2022-05-20 14:10:00,52.85,52.92,52.5,52.65,41372.0,49.6467,49.7125,49.3179,49.4588,41372.0
2022-05-20 14:20:00,52.63,52.68,52.51,52.67,24116.0,49.44,49.487,49.3273,49.4776,24116.0
2022-05-20 14:30:00,52.67,52.93,52.47,52.84,32044.0,49.4776,49.7219,49.2897,49.6373,32044.0
2022-05-20 14:40:00,52.8,53.32,52.8,53.24,50770.0,49.5997,50.0882,49.5997,50.0131,50770.0
2022-05-20 14:50:00,53.2,53.62,53.2,53.3,26758.0,49.9755,50.37,49.9755,50.0694,26758.0
2022-05-20 15:00:00,53.27,53.38,53.07,53.19,92824.0,50.0413,50.1446,49.8534,49.9661,92824.0
2022-05-20 15:10:00,53.19,53.38,53.06,53.3,59096.0,49.9661,50.1446,49.844,50.0694,59096.0
2022-05-20 15:20:00,53.36,53.71,53.36,53.71,41684.0,50.1258,50.4546,50.1258,50.4546,41684.0
2022-05-20 15:30:00,53.69,54.19,53.63,53.97,63788.0,50.4358,50.9055,50.3794,50.6988,63788.0
2022-05-20 15:40:00,53.99,54.15,53.67,53.84,99926.0,50.7176,50.8679,50.417,50.5767,99926.0
2022-05-20 15:50:00,53.85,54.15,53.76,54.08,196536.0,50.5861,50.8679,50.5016,50.8022,196536.0
2022-05-23 09:30:00,53.95,54.84,53.63,53.96,110310.0,50.68,51.5161,50.3794,50.6894,110310.0
2022-05-23 09:40:00,53.9,54.93,53.6,54.44,52970.0,50.6331,51.6006,50.3513,51.1403,52970.0
2022-05-23 09:50:00,54.5,54.54,53.49,53.88,79514.0,51.1967,51.2343,50.2479,50.6143,79514.0
2022-05-23 10:00:00,53.81,54.09,53.13,54.05,80746.0,50.5485,50.8116,49.9097,50.774,80746.0
2022-05-23 10:10:00,54.04,54.58,54.01,54.35,110458.0,50.7646,51.2719,50.7364,51.0558,110458.0
2022-05-23 10:20:00,54.3,54.85,54.13,54.84,59236.0,51.0088,51.5255,50.8491,51.5161,59236.0
2022-05-23 10:30:00,54.85,55.06,54.52,54.76,69090.0,51.5255,51.7228,51.2155,51.4409,69090.0
2022-05-23 10:40:00,54.76,55.13,54.73,55.07,87370.0,51.4409,51.7885,51.4128,51.7322,87370.0
2022-05-23 10:50:00,55.12,55.18,54.79,54.93,88520.0,51.7791,51.8355,51.4691,51.6006,88520.0
2022-05-23 11:00:00,54.97,55.4,54.9,54.93,76140.0,51.6382,52.0422,51.5725,51.6006,76140.0
2022-05-23 11:10:00,55.05,55.42,54.8,55.15,39530.0,51.7134,52.0609,51.4785,51.8073,39530.0
2022-05-23 11:20:00,55.13,55.36,55.09,55.13,61458.0,51.7885,52.0046,51.7509,51.7885,61458.0
2022-05-23 11:30:00,55.13,55.52,55.12,55.28,26496.0,51.7885,52.1549,51.7791,51.9294,26496.0
2022-05-23 11:40:00,55.24,55.32,55.01,55.22,29946.0,51.8919,51.967,51.6758,51.8731,29946.0
2022-05-23 11:50:00,55.18,55.34,55.0,55.1,57728.0,51.8355,51.9858,51.6664,51.7603,57728.0
2022-05-23 12:00:00,55.1,55.33,55.02,55.24,39690.0,51.7603,51.9764,51.6852,51.8919,39690.0
2022-05-23 12:10:00,55.22,55.24,54.65,54.76,49680.0,51.8731,51.8919,51.3376,51.4409,49680.0
2022-05-23 12:20:00,54.76,54.86,54.6,54.66,25234.0,51.4409,51.5349,51.2906,51.347,25234.0
2022-05-23 12:30:00,54.6,54.63,54.27,54.6,31878.0,51.2906,51.3188,50.9806,51.2906,31878.0
2022-05-23 12:40:00,54.6,54.65,54.31,54.35,29068.0,51.2906,51.3376,51.0182,51.0558,29068.0
2022-05-23 12:50:00,54.41,54.52,54.24,54.31,26390.0,51.1122,51.2155,50.9525,51.0182,26390.0
2022-05-23 13:00:00,54.29,54.38,54.2,54.3,15878.0,50.9994,51.084,50.9149,51.0088,15878.0
2022-05-23 13:10:00,54.24,54.33,54.06,54.1,23206.0,50.9525,51.037,50.7834,50.8209,23206.0
2022-05-23 13:20:00,54.06,54.24,53.91,54.23,26094.0,50.7834,50.9525,50.6425,50.9431,26094.0
2022-05-23 13:30:00,54.19,54.36,54.07,54.17,24430.0,50.9055,51.0652,50.7928,50.8867,24430.0
2022-05-23 13:40:00,54.15,54.28,54.03,54.18,24534.0,50.8679,50.99,50.7552,50.8961,24534.0
2022-05-23 13:50:00,54.17,54.17,53.99,54.08,24314.0,50.8867,50.8867,50.7176,50.8022,24314.0
2022-05-23 14:00:00,54.13,54.14,53.96,54.0,19848.0,50.8491,50.8585,50.6894,50.727,19848.0
2022-05-23 14:10:00,53.98,54.13,53.98,54.1,27732.0,50.7082,50.8491,50.7082,50.8209,27732.0
2022-05-23 14:20:00,54.13,54.22,54.08,54.15,26796.0,50.8491,50.9337,50.8022,50.8679,26796.0
2022-05-23 14:30:00,54.12,54.22,54.04,54.13,20794.0,50.8397,50.9337,50.7646,50.8491,20794.0
2022-05-23 14:40:00,54.13,54.54,54.09,54.33,56454.0,50.8491,51.2343,50.8116,51.037,56454.0
2022-05-23 14:50:00,54.33,54.57,54.27,54.47,49990.0,51.037,51.2625,50.9806,51.1685,49990.0
2022-05-23 15:00:00,54.46,54.6,54.44,54.59,38664.0,51.1591,51.2906,51.1403,51.2812,38664.0
2022-05-23 15:10:00,54.6,54.63,54.42,54.54,51698.0,51.2906,51.3188,51.1216,51.2343,51698.0
2022-05-23 15:20:00,54.53,54.56,54.21,54.54,70942.0,51.2249,51.2531,50.9243,51.2343,70942.0
2022-05-23 15:30:00,54.51,54.56,54.34,54.47,78450.0,51.2061,51.2531,51.0464,51.1685,78450.0
2022-05-23 15:40:00,54.47,54.49,53.76,53.79,128308.0,51.1685,51.1873,50.5016,50.5297,128308.0
2022-05-23 15:50:00,53.8,54.22,53.74,54.18,271690.0,50.5391,50.9337,50.4828,50.8961,271690.0
2022-05-24 09:30:00,52.75,53.18,51.59,51.91,120252.0,49.5528,49.9567,48.4631,48.7637,120252.0
2022-05-24 09:40:00,51.89,52.47,51.38,52.12,99284.0,48.7449,49.2897,48.2658,48.961,99284.0
2022-05-24 09:50:00,52.14,52.54,52.02,52.31,69134.0,48.9797,49.3555,48.867,49.1394,69134.0
2022-05-24 10:00:00,52.31,52.31,51.41,51.65,77782.0,49.1394,49.1394,48.294,48.5194,77782.0
2022-05-24 10:10:00,51.7,52.01,51.17,51.23,65864.0,48.5664,48.8576,48.0685,48.1249,65864.0
2022-05-24 10:20:00,51.26,51.59,51.14,51.44,66284.0,48.1531,48.4631,48.0404,48.3222,66284.0
2022-05-24 10:30:00,51.4,51.63,51.27,51.63,123208.0,48.2846,48.5007,48.1625,48.5007,123208.0
2022-05-24 10:40:00,51.56,51.6,51.16,51.16,70044.0,48.4349,48.4725,48.0591,48.0591,70044.0
2022-05-24 10:50:00,51.18,51.29,50.98,51.29,41666.0,48.0779,48.1813,47.8901,48.1813,41666.0
2022-05-24 11:00:00,51.26,51.53,51.18,51.23,70080.0,48.1531,48.4067,48.0779,48.1249,70080.0
2022-05-24 11:10:00,51.23,51.23,50.79,50.85,146028.0,48.1249,48.1249,47.7116,47.7679,146028.0
2022-05-24 11:20:00,50.87,51.35,50.84,51.35,75908.0,47.7867,48.2376,47.7585,48.2376,75908.0
2022-05-24 11:30:00,51.45,51.57,50.95,51.01,70820.0,48.3316,48.4443,47.8619,47.9182,70820.0
2022-05-24 11:40:00,51.06,51.97,50.99,51.88,88206.0,47.9652,48.82,47.8994,48.7355,88206.0
2022-05-24 11:50:00,51.85,52.12,51.74,51.79,32922.0,48.7073,48.961,48.604,48.651,32922.0
2022-05-24 12:00:00,51.76,52.35,51.76,52.35,34932.0,48.6228,49.177,48.6228,49.177,34932.0
2022-05-24 12:10:00,52.37,52.38,51.98,52.02,51378.0,49.1958,49.2052,48.8294,48.867,51378.0
2022-05-24 12:20:00,51.92,51.99,51.6,51.65,61344.0,48.7731,48.8388,48.4725,48.5194,61344.0
2022-05-24 12:30:00,51.65,51.88,51.41,51.49,29384.0,48.5194,48.7355,48.294,48.3691,29384.0
2022-05-24 12:40:00,51.57,51.57,51.27,51.42,18214.0,48.4443,48.4443,48.1625,48.3034,18214.0
2022-05-24 12:50:00,51.46,51.46,51.1,51.31,42494.0,48.341,48.341,48.0028,48.2001,42494.0
2022-05-24 13:00:00,51.24,51.27,50.94,51.15,31438.0,48.1343,48.1625,47.8525,48.0497,31438.0
2022-05-24 13:10:00,51.13,51.35,51.08,51.24,24416.0,48.031,48.2376,47.984,48.1343,24416.0
2022-05-24 13:20:00,51.24,51.26,50.95,51.06,20160.0,48.1343,48.1531,47.8619,47.9652,20160.0
2022-05-24 13:30:00,51.04,51.2,50.94,51.18,22498.0,47.9464,48.0967,47.8525,48.0779,22498.0
2022-05-24 13:40:00,51.27,51.43,51.19,51.29,29638.0,48.1625,48.3128,48.0873,48.1813,29638.0
2022-05-24 13:50:00,51.25,51.38,51.15,51.16,45466.0,48.1437,48.2658,48.0497,48.0591,45466.0
2022-05-24 14:00:00,51.16,51.45,51.01,51.32,51750.0,48.0591,48.3316,47.9182,48.2094,51750.0
2022-05-24 14:10:00,51.31,51.63,51.31,51.34,40294.0,48.2001,48.5007,48.2001,48.2282,40294.0
2022-05-24 14:20:00,51.36,51.75,51.27,51.54,31110.0,48.247,48.6134,48.1625,48.4161,31110.0
2022-05-24 14:30:00,51.53,52.04,51.51,51.94,167376.0,48.4067,48.8858,48.3879,48.7919,167376.0
2022-05-24 14:40:00,51.94,52.01,51.6,51.66,87800.0,48.7919,48.8576,48.4725,48.5288,87800.0
2022-05-24 14:50:00,51.62,52.06,51.58,52.01,80590.0,48.4913,48.9046,48.4537,48.8576,80590.0
2022-05-24 15:00:00,52.01,52.51,52.0,52.25,122952.0,48.8576,49.3273,48.8482,49.0831,122952.0
2022-05-24 15:10:00,52.27,52.55,52.17,52.18,63058.0,49.1019,49.3649,49.0079,49.0173,63058.0
2022-05-24 15:20:00,52.12,52.37,52.01,52.34,48636.0,48.961,49.1958,48.8576,49.1676,48636.0
2022-05-24 15:30:00,52.35,52.89,52.29,52.79,81620.0,49.177,49.6843,49.1207,49.5903,81620.0
2022-05-24 15:40:00,52.77,53.12,52.73,52.98,200638.0,49.5716,49.9003,49.534,49.7688,200638.0
2022-05-24 15:50:00,52.97,53.0,52.35,52.79,363688.0,49.7594,49.7876,49.177,49.5903,363688.0
2022-05-25 09:30:00,51.68,53.14,51.27,52.88,132088.0,48.5476,49.9191,48.1625,49.6749,132088.0
2022-05-25 09:40:00,52.78,53.43,52.67,52.83,76970.0,49.581,50.1916,49.4776,49.6279,76970.0
2022-05-25 09:50:00,52.9,53.57,52.9,53.45,87486.0,49.6937,50.3231,49.6937,50.2103,87486.0
2022-05-25 10:00:00,53.45,54.27,53.21,53.95,127310.0,50.2103,50.9806,49.9849,50.68,127310.0
2022-05-25 10:10:00,53.98,55.18,53.97,55.04,104684.0,50.7082,51.8355,50.6988,51.704,104684.0
2022-05-25 10:20:00,55.04,56.35,54.96,56.3,209896.0,51.704,52.9346,51.6288,52.8876,209896.0
2022-05-25 10:30:00,56.3,56.82,56.06,56.67,158160.0,52.8876,53.3761,52.6621,53.2352,158160.0
2022-05-25 10:40:00,56.74,57.05,56.62,56.93,217690.0,53.3009,53.5921,53.1882,53.4794,217690.0
2022-05-25 10:50:00,56.85,57.37,56.85,57.15,121680.0,53.4043,53.8927,53.4043,53.6861,121680.0
2022-05-25 11:00:00,57.19,58.01,57.0,57.9,133462.0,53.7237,54.494,53.5452,54.3906,133462.0
2022-05-25 11:10:00,57.89,59.02,57.85,58.73,468170.0,54.3812,55.4427,54.3437,55.1703,468170.0
2022-05-25 11:20:00,58.74,59.23,57.71,59.09,393408.0,55.1797,55.64,54.2121,55.5085,393408.0
2022-05-25 11:30:00,59.09,59.5,58.46,58.74,381970.0,55.5085,55.8936,54.9167,55.1797,381970.0
2022-05-25 11:40:00,58.69,59.12,58.51,58.88,233470.0,55.1327,55.5367,54.9637,55.3112,233470.0
2022-05-25 11:50:00,58.88,58.88,58.0,58.22,124992.0,55.3112,55.3112,54.4846,54.6912,124992.0
2022-05-25 12:00:00,58.26,58.62,58.02,58.15,184090.0,54.7288,55.067,54.5034,54.6255,184090.0
2022-05-25 12:10:00,58.13,58.81,58.1,58.81,116344.0,54.6067,55.2455,54.5785,55.2455,116344.0
2022-05-25 12:20:00,58.75,58.76,57.72,58.02,146968.0,55.1891,55.1985,54.2215,54.5034,146968.0
2022-05-25 12:30:00,58.03,58.58,57.79,57.79,144366.0,54.5127,55.0294,54.2873,54.2873,144366.0
2022-05-25 12:40:00,57.68,58.12,57.63,57.97,89662.0,54.184,54.5973,54.137,54.4564,89662.0
2022-05-25 12:50:00,57.96,58.17,57.69,58.04,90610.0,54.447,54.6443,54.1934,54.5221,90610.0
2022-05-25 13:00:00,58.04,58.19,57.99,58.16,103984.0,54.5221,54.663,54.4752,54.6349,103984.0
2022-05-25 13:10:00,58.19,58.19,57.59,57.59,65970.0,54.663,54.663,54.0994,54.0994,65970.0
2022-05-25 13:20:00,57.59,57.72,57.2,57.44,94036.0,54.0994,54.2215,53.7331,53.9585,94036.0
2022-05-25 13:30:00,57.43,57.52,57.31,57.46,92702.0,53.9491,54.0337,53.8364,53.9773,92702.0
2022-05-25 13:40:00,57.46,57.53,57.08,57.41,146474.0,53.9773,54.0431,53.6203,53.9303,146474.0
2022-05-25 13:50:00,57.4,57.49,57.07,57.12,163172.0,53.9209,54.0055,53.6109,53.6579,163172.0
2022-05-25 14:00:00,57.09,57.55,56.3,56.65,106632.0,53.6297,54.0618,52.8876,53.2164,106632.0
2022-05-25 14:10:00,56.71,57.39,56.66,57.09,90512.0,53.2728,53.9115,53.2258,53.6297,90512.0
2022-05-25 14:20:00,57.13,57.67,57.07,57.45,62062.0,53.6673,54.1746,53.6109,53.9679,62062.0
2022-05-25 14:30:00,57.46,57.77,57.37,57.59,83058.0,53.9773,54.2685,53.8927,54.0994,83058.0
2022-05-25 14:40:00,57.63,58.07,57.63,57.96,133452.0,54.137,54.5503,54.137,54.447,133452.0
2022-05-25 14:50:00,57.98,58.04,57.66,57.79,88630.0,54.4658,54.5221,54.1652,54.2873,88630.0
2022-05-25 15:00:00,57.84,58.25,57.76,58.09,134328.0,54.3343,54.7194,54.2591,54.5691,134328.0
2022-05-25 15:10:00,58.11,58.23,57.98,58.05,116156.0,54.5879,54.7006,54.4658,54.5315,116156.0
2022-05-25 15:20:00,58.04,58.19,57.41,57.45,201422.0,54.5221,54.663,53.9303,53.9679,201422.0
2022-05-25 15:30:00,57.46,57.69,57.31,57.34,222872.0,53.9773,54.1934,53.8364,53.8646,222872.0
2022-05-25 15:40:00,57.35,57.35,56.99,57.28,251266.0,53.874,53.874,53.5358,53.8082,251266.0
2022-05-25 15:50:00,57.25,57.6,57.02,57.34,495970.0,53.78,54.1088,53.564,53.8646,495970.0
2022-05-26 09:30:00,62.94,64.23,62.3,63.6,510770.0,59.1251,60.337,58.5239,59.7451,510770.0
2022-05-26 09:40:00,63.78,65.44,63.52,65.28,512982.0,59.9142,61.4736,59.67,61.3233,512982.0
2022-05-26 09:50:00,65.28,66.99,64.6,65.33,606378.0,61.3233,62.9297,60.6845,61.3703,606378.0
2022-05-26 10:00:00,65.38,65.91,65.08,65.47,386668.0,61.4173,61.9151,61.1354,61.5018,386668.0
2022-05-26 10:10:00,65.53,65.95,65.39,65.71,296670.0,61.5582,61.9527,61.4266,61.7273,296670.0
2022-05-26 10:20:00,65.64,65.98,63.97,64.12,372624.0,61.6615,61.9809,60.0927,60.2336,372624.0
2022-05-26 10:30:00,64.02,64.25,62.58,62.93,301060.0,60.1397,60.3557,58.787,59.1158,301060.0
2022-05-26 10:40:00,62.93,64.28,62.76,63.98,217662.0,59.1158,60.3839,58.9561,60.1021,217662.0
2022-05-26 10:50:00,63.96,64.08,63.39,63.9,270976.0,60.0833,60.196,59.5479,60.027,270976.0
2022-05-26 11:00:00,63.9,64.82,63.84,63.95,190668.0,60.027,60.8912,59.9706,60.0739,190668.0
2022-05-26 11:10:00,64.02,64.28,63.85,63.99,158934.0,60.1397,60.3839,59.98,60.1115,158934.0
2022-05-26 11:20:00,63.99,64.36,63.92,64.24,142078.0,60.1115,60.4591,60.0457,60.3464,142078.0
2022-05-26 11:30:00,64.24,64.58,63.91,64.3,142616.0,60.3464,60.6657,60.0364,60.4027,142616.0
2022-05-26 11:40:00,64.31,64.42,64.02,64.39,114496.0,60.4121,60.5154,60.1397,60.4873,114496.0
2022-05-26 11:50:00,64.31,64.89,64.13,64.81,99870.0,60.4121,60.957,60.243,60.8818,99870.0
2022-05-26 12:00:00,64.77,65.01,64.42,64.95,193338.0,60.8442,61.0697,60.5154,61.0133,193338.0
2022-05-26 12:10:00,64.95,65.07,64.32,64.51,117762.0,61.0133,61.126,60.4215,60.6,117762.0
2022-05-26 12:20:00,64.49,65.05,64.35,64.96,98614.0,60.5812,61.1073,60.4497,61.0227,98614.0
2022-05-26 12:30:00,64.94,65.3,64.89,65.13,64428.0,61.0039,61.3421,60.957,61.1824,64428.0
2022-05-26 12:40:00,65.12,65.38,65.02,65.36,64360.0,61.173,61.4173,61.0791,61.3985,64360.0
2022-05-26 12:50:00,65.36,65.44,65.2,65.3,94112.0,61.3985,61.4736,61.2482,61.3421,94112.0
2022-05-26 13:00:00,65.29,65.69,65.26,65.66,97610.0,61.3327,61.7085,61.3045,61.6803,97610.0
2022-05-26 13:10:00,65.67,65.71,64.97,65.04,83528.0,61.6897,61.7273,61.0321,61.0979,83528.0
2022-05-26 13:20:00,65.05,65.19,64.81,64.82,124920.0,61.1073,61.2388,60.8818,60.8912,124920.0
2022-05-26 13:30:00,64.88,65.42,64.63,65.37,82270.0,60.9476,61.4548,60.7127,61.4079,82270.0
2022-05-26 13:40:00,65.36,65.53,65.01,65.08,89432.0,61.3985,61.5582,61.0697,61.1354,89432.0
2022-05-26 13:50:00,65.05,65.25,64.94,65.22,97866.0,61.1073,61.2951,61.0039,61.267,97866.0
2022-05-26 14:00:00,65.15,65.45,65.05,65.19,77290.0,61.2012,61.483,61.1073,61.2388,77290.0
2022-05-26 14:10:00,65.19,65.42,65.14,65.34,62788.0,61.2388,61.4548,61.1918,61.3797,62788.0
2022-05-26 14:20:00,65.35,65.41,65.21,65.39,101732.0,61.3891,61.4454,61.2576,61.4266,101732.0
2022-05-26 14:30:00,65.42,65.48,64.72,64.85,128866.0,61.4548,61.5112,60.7973,60.9194,128866.0
2022-05-26 14:40:00,64.81,64.81,64.25,64.76,76848.0,60.8818,60.8818,60.3557,60.8348,76848.0
2022-05-26 14:50:00,64.82,64.89,64.51,64.63,48942.0,60.8912,60.957,60.6,60.7127,48942.0
2022-05-26 15:00:00,64.6,64.7,64.36,64.67,81650.0,60.6845,60.7785,60.4591,60.7503,81650.0
2022-05-26 15:10:00,64.66,64.66,64.27,64.53,113648.0,60.7409,60.7409,60.3745,60.6188,113648.0
2022-05-26 15:20:00,64.53,64.66,64.42,64.57,82866.0,60.6188,60.7409,60.5154,60.6563,82866.0
2022-05-26 15:30:00,64.53,64.77,64.48,64.73,123312.0,60.6188,60.8442,60.5718,60.8067,123312.0
2022-05-26 15:40:00,64.72,65.05,64.51,65.0,188666.0,60.7973,61.1073,60.6,61.0603,188666.0
2022-05-26 15:50:00,65.0,65.01,64.76,65.0,572920.0,61.0603,61.0697,60.8348,61.0603,572920.0
2022-05-27 09:30:00,64.92,66.72,64.76,65.32,105560.0,60.9851,62.676,60.8348,61.3609,105560.0
2022-05-27 09:40:00,65.26,65.83,65.1,65.75,85070.0,61.3045,61.84,61.1542,61.7648,85070.0
2022-05-27 09:50:00,65.72,66.01,65.33,65.54,60610.0,61.7366,62.0091,61.3703,61.5676,60610.0
2022-05-27 10:00:00,65.53,65.53,64.67,65.17,64558.0,61.5582,61.5582,60.7503,61.22,64558.0
2022-05-27 10:10:00,65.33,65.35,64.86,65.16,75788.0,61.3703,61.3891,60.9288,61.2106,75788.0
2022-05-27 10:20:00,65.13,65.32,64.08,64.14,114962.0,61.1824,61.3609,60.196,60.2524,114962.0
2022-05-27 10:30:00,64.14,64.57,63.74,64.57,95776.0,60.2524,60.6563,59.8767,60.6563,95776.0
2022-05-27 10:40:00,64.57,64.7,63.59,63.74,100456.0,60.6563,60.7785,59.7357,59.8767,100456.0
2022-05-27 10:50:00,63.76,63.91,63.24,63.51,92518.0,59.8954,60.0364,59.407,59.6606,92518.0
2022-05-27 11:00:00,63.54,63.66,63.13,63.41,76106.0,59.6888,59.8015,59.3036,59.5667,76106.0
2022-05-27 11:10:00,63.44,63.7,63.05,63.65,51542.0,59.5948,59.8391,59.2285,59.7921,51542.0
2022-05-27 11:20:00,63.67,63.67,63.14,63.56,53694.0,59.8109,59.8109,59.313,59.7076,53694.0
2022-05-27 11:30:00,63.6,64.33,63.58,64.33,57958.0,59.7451,60.4309,59.7264,60.4309,57958.0
2022-05-27 11:40:00,64.34,64.83,64.08,64.77,45538.0,60.4403,60.9006,60.196,60.8442,45538.0
2022-05-27 11:50:00,64.83,65.04,64.64,64.92,34798.0,60.9006,61.0979,60.7221,60.9851,34798.0
2022-05-27 12:00:00,64.9,65.14,64.86,65.13,33890.0,60.9663,61.1918,60.9288,61.1824,33890.0
2022-05-27 12:10:00,65.08,65.17,64.89,65.17,50170.0,61.1354,61.22,60.957,61.22,50170.0
2022-05-27 12:20:00,65.22,65.44,65.21,65.29,89584.0,61.267,61.4736,61.2576,61.3327,89584.0
2022-05-27 12:30:00,65.24,65.35,64.86,65.1,62664.0,61.2857,61.3891,60.9288,61.1542,62664.0
2022-05-27 12:40:00,65.1,65.24,64.37,64.38,28456.0,61.1542,61.2857,60.4685,60.4779,28456.0
2022-05-27 12:50:00,64.36,64.89,64.3,64.88,33004.0,60.4591,60.957,60.4027,60.9476,33004.0
2022-05-27 13:00:00,64.89,65.14,64.83,65.06,20896.0,60.957,61.1918,60.9006,61.1167,20896.0
2022-05-27 13:10:00,65.1,65.11,64.77,64.96,34170.0,61.1542,61.1636,60.8442,61.0227,34170.0
2022-05-27 13:20:00,65.0,65.01,64.81,64.99,15682.0,61.0603,61.0697,60.8818,61.0509,15682.0
2022-05-27 13:30:00,65.02,65.08,64.59,64.72,23500.0,61.0791,61.1354,60.6751,60.7973,23500.0
2022-05-27 13:40:00,64.67,64.75,64.54,64.6,18872.0,60.7503,60.8254,60.6282,60.6845,18872.0
2022-05-27 13:50:00,64.64,64.87,64.64,64.83,25932.0,60.7221,60.9382,60.7221,60.9006,25932.0
2022-05-27 14:00:00,64.83,64.94,64.53,64.67,22970.0,60.9006,61.0039,60.6188,60.7503,22970.0
2022-05-27 14:10:00,64.7,64.9,64.61,64.77,21912.0,60.7785,60.9663,60.6939,60.8442,21912.0
2022-05-27 14:20:00,64.8,64.86,64.72,64.76,27708.0,60.8724,60.9288,60.7973,60.8348,27708.0
2022-05-27 14:30:00,64.82,65.03,64.81,64.95,26188.0,60.8912,61.0885,60.8818,61.0133,26188.0
2022-05-27 14:40:00,64.98,65.14,64.82,65.0,52636.0,61.0415,61.1918,60.8912,61.0603,52636.0
2022-05-27 14:50:00,64.92,65.06,64.88,64.99,28954.0,60.9851,61.1167,60.9476,61.0509,28954.0
2022-05-27 15:00:00,64.96,65.09,64.82,64.86,22910.0,61.0227,61.1448,60.8912,60.9288,22910.0
2022-05-27 15:10:00,64.83,65.16,64.82,65.01,29070.0,60.9006,61.2106,60.8912,61.0697,29070.0
2022-05-27 15:20:00,65.02,65.45,64.97,65.28,34756.0,61.0791,61.483,61.0321,61.3233,34756.0
2022-05-27 15:30:00,65.31,65.41,64.94,65.05,66148.0,61.3515,61.4454,61.0039,61.1073,66148.0
2022-05-27 15:40:00,65.0,65.5,64.96,65.2,69426.0,61.0603,61.53,61.0227,61.2482,69426.0
2022-05-27 15:50:00,65.2,65.55,65.13,65.51,155966.0,61.2482,61.577,61.1824,61.5394,155966.0
2022-05-31 09:30:00,65.0,65.82,63.96,64.05,104402.0,61.0603,61.8306,60.0833,60.1679,104402.0
2022-05-31 09:40:00,63.99,64.44,63.75,63.99,111164.0,60.1115,60.5342,59.8861,60.1115,111164.0
2022-05-31 09:50:00,63.98,64.06,63.39,63.47,41152.0,60.1021,60.1773,59.5479,59.623,41152.0
2022-05-31 10:00:00,63.42,63.74,62.46,62.56,126768.0,59.5761,59.8767,58.6742,58.7682,126768.0
2022-05-31 10:10:00,62.54,63.48,62.44,63.31,42766.0,58.7494,59.6324,58.6555,59.4727,42766.0
2022-05-31 10:20:00,63.38,63.95,63.32,63.39,48332.0,59.5385,60.0739,59.4821,59.5479,48332.0
2022-05-31 10:30:00,63.34,63.58,62.65,62.98,66082.0,59.5009,59.7264,58.8527,59.1627,66082.0
2022-05-31 10:40:00,62.94,63.78,62.88,63.23,91646.0,59.1251,59.9142,59.0688,59.3976,91646.0
2022-05-31 10:50:00,63.19,63.34,63.07,63.32,73074.0,59.36,59.5009,59.2473,59.4821,73074.0
2022-05-31 11:00:00,63.32,63.65,62.67,62.98,181890.0,59.4821,59.7921,58.8715,59.1627,181890.0
2022-05-31 11:10:00,62.97,63.34,62.93,63.02,38254.0,59.1533,59.5009,59.1158,59.2003,38254.0
2022-05-31 11:20:00,63.0,63.27,62.96,63.23,24304.0,59.1815,59.4351,59.1439,59.3976,24304.0
2022-05-31 11:30:00,63.18,63.64,63.07,63.64,21036.0,59.3506,59.7827,59.2473,59.7827,21036.0
2022-05-31 11:40:00,63.67,63.91,63.48,63.8,13860.0,59.8109,60.0364,59.6324,59.933,13860.0
2022-05-31 11:50:00,63.75,64.28,63.75,64.12,37462.0,59.8861,60.3839,59.8861,60.2336,37462.0
2022-05-31 12:00:00,64.17,64.39,64.13,64.23,34166.0,60.2806,60.4873,60.243,60.337,34166.0
2022-05-31 12:10:00,64.2,64.24,63.88,64.0,52066.0,60.3088,60.3464,60.0082,60.1209,52066.0
2022-05-31 12:20:00,64.05,64.25,63.83,64.17,49222.0,60.1679,60.3557,59.9612,60.2806,49222.0
2022-05-31 12:30:00,64.16,64.16,63.95,64.06,27796.0,60.2712,60.2712,60.0739,60.1773,27796.0
2022-05-31 12:40:00,64.03,64.12,63.99,64.06,24532.0,60.1491,60.2336,60.1115,60.1773,24532.0
2022-05-31 12:50:00,64.09,64.27,63.91,64.25,27946.0,60.2054,60.3745,60.0364,60.3557,27946.0
2022-05-31 13:00:00,64.23,64.35,63.97,64.08,31840.0,60.337,60.4497,60.0927,60.196,31840.0
2022-05-31 13:10:00,64.03,64.11,63.59,63.59,18752.0,60.1491,60.2242,59.7357,59.7357,18752.0
2022-05-31 13:20:00,63.59,63.84,63.56,63.74,35066.0,59.7357,59.9706,59.7076,59.8767,35066.0
2022-05-31 13:30:00,63.71,64.15,63.64,64.01,43258.0,59.8485,60.2618,59.7827,60.1303,43258.0
2022-05-31 13:40:00,64.1,64.14,63.98,64.04,27040.0,60.2148,60.2524,60.1021,60.1585,27040.0
2022-05-31 13:50:00,64.04,64.62,64.04,64.48,107510.0,60.1585,60.7033,60.1585,60.5718,107510.0
2022-05-31 14:00:00,64.45,64.89,64.35,64.82,65748.0,60.5436,60.957,60.4497,60.8912,65748.0
2022-05-31 14:10:00,64.83,65.06,64.83,65.04,48192.0,60.9006,61.1167,60.9006,61.0979,48192.0
2022-05-31 14:20:00,65.08,65.19,64.72,64.94,43786.0,61.1354,61.2388,60.7973,61.0039,43786.0
2022-05-31 14:30:00,64.97,65.03,64.88,64.89,56828.0,61.0321,61.0885,60.9476,60.957,56828.0
2022-05-31 14:40:00,64.85,64.92,64.51,64.57,64334.0,60.9194,60.9851,60.6,60.6563,64334.0
2022-05-31 14:50:00,64.56,64.7,64.23,64.33,58838.0,60.647,60.7785,60.337,60.4309,58838.0
2022-05-31 15:00:00,64.35,64.47,63.96,64.08,61722.0,60.4497,60.5624,60.0833,60.196,61722.0
2022-05-31 15:10:00,64.05,64.21,63.7,63.72,75328.0,60.1679,60.3182,59.8391,59.8579,75328.0
2022-05-31 15:20:00,63.75,63.97,63.69,63.84,55028.0,59.8861,60.0927,59.8297,59.9706,55028.0
2022-05-31 15:30:00,63.9,64.25,63.84,63.98,120478.0,60.027,60.3557,59.9706,60.1021,120478.0
2022-05-31 15:40:00,63.99,63.99,63.55,63.61,181998.0,60.1115,60.1115,59.6982,59.7545,181998.0
2022-05-31 15:50:00,63.57,64.04,63.28,63.91,360592.0,59.717,60.1585,59.4445,60.0364,360592.0
2022-06-01 09:30:00,63.71,64.92,63.71,64.81,57014.0,59.8485,60.9851,59.8485,60.8818,57014.0
2022-06-01 09:40:00,64.77,64.98,64.21,64.55,52000.0,60.8442,61.0415,60.3182,60.6376,52000.0
2022-06-01 09:50:00,64.33,64.75,63.89,64.14,37498.0,60.4309,60.8254,60.0176,60.2524,37498.0
2022-06-01 10:00:00,64.17,64.29,63.24,63.24,53026.0,60.2806,60.3933,59.407,59.407,53026.0
2022-06-01 10:10:00,63.31,63.59,62.9,62.9,50184.0,59.4727,59.7357,59.0876,59.0876,50184.0
2022-06-01 10:20:00,62.94,63.06,62.73,62.91,64170.0,59.1251,59.2379,58.9279,59.097,64170.0
2022-06-01 10:30:00,62.82,63.13,62.53,62.6,39646.0,59.0124,59.3036,58.74,58.8058,39646.0
2022-06-01 10:40:00,62.6,62.74,62.38,62.48,89360.0,58.8058,58.9373,58.5991,58.693,89360.0
2022-06-01 10:50:00,62.42,62.58,62.37,62.41,118800.0,58.6367,58.787,58.5897,58.6273,118800.0
2022-06-01 11:00:00,62.37,62.42,61.85,61.97,86312.0,58.5897,58.6367,58.1012,58.2139,86312.0
2022-06-01 11:10:00,61.93,62.38,61.93,62.24,38156.0,58.1764,58.5991,58.1764,58.4676,38156.0
2022-06-01 11:20:00,62.19,62.19,61.7,61.98,49790.0,58.4206,58.4206,57.9603,58.2233,49790.0
2022-06-01 11:30:00,61.99,62.1,61.65,61.74,36866.0,58.2327,58.3361,57.9133,57.9979,36866.0
2022-06-01 11:40:00,61.66,61.66,61.37,61.52,72776.0,57.9227,57.9227,57.6503,57.7912,72776.0
2022-06-01 11:50:00,61.56,61.84,61.47,61.64,52858.0,57.8288,58.0918,57.7442,57.9039,52858.0
2022-06-01 12:00:00,61.63,61.74,61.46,61.62,46090.0,57.8945,57.9979,57.7349,57.8852,46090.0
2022-06-01 12:10:00,61.57,61.88,61.51,61.73,47028.0,57.8382,58.1294,57.7818,57.9885,47028.0
2022-06-01 12:20:00,61.74,61.85,61.66,61.66,36092.0,57.9979,58.1012,57.9227,57.9227,36092.0
2022-06-01 12:30:00,61.68,61.98,61.68,61.85,16914.0,57.9415,58.2233,57.9415,58.1012,16914.0
2022-06-01 12:40:00,61.89,62.01,61.79,61.84,29572.0,58.1388,58.2515,58.0448,58.0918,29572.0
2022-06-01 12:50:00,61.88,62.18,61.81,62.1,13242.0,58.1294,58.4112,58.0636,58.3361,13242.0
2022-06-01 13:00:00,62.11,62.54,62.1,62.38,41418.0,58.3455,58.7494,58.3361,58.5991,41418.0
2022-06-01 13:10:00,62.36,62.41,62.01,62.02,17634.0,58.5803,58.6273,58.2515,58.2609,17634.0
2022-06-01 13:20:00,62.06,62.08,61.71,61.88,25468.0,58.2985,58.3173,57.9697,58.1294,25468.0
2022-06-01 13:30:00,61.89,62.31,61.78,62.23,25866.0,58.1388,58.5333,58.0355,58.4582,25866.0
2022-06-01 13:40:00,62.33,62.42,62.22,62.34,18818.0,58.5521,58.6367,58.4488,58.5615,18818.0
2022-06-01 13:50:00,62.35,62.45,62.06,62.27,24440.0,58.5709,58.6648,58.2985,58.4958,24440.0
2022-06-01 14:00:00,62.27,62.49,62.16,62.41,29390.0,58.4958,58.7024,58.3924,58.6273,29390.0
2022-06-01 14:10:00,62.44,62.48,62.05,62.13,29264.0,58.6555,58.693,58.2891,58.3642,29264.0
2022-06-01 14:20:00,62.1,62.54,61.98,62.35,31360.0,58.3361,58.7494,58.2233,58.5709,31360.0
2022-06-01 14:30:00,62.42,62.48,62.18,62.19,25014.0,58.6367,58.693,58.4112,58.4206,25014.0
2022-06-01 14:40:00,62.27,62.5,62.23,62.4,29410.0,58.4958,58.7118,58.4582,58.6179,29410.0
2022-06-01 14:50:00,62.36,62.46,62.21,62.22,25448.0,58.5803,58.6742,58.4394,58.4488,25448.0
2022-06-01 15:00:00,62.24,62.3,62.1,62.24,19888.0,58.4676,58.5239,58.3361,58.4676,19888.0
2022-06-01 15:10:00,62.2,62.59,62.19,62.48,32936.0,58.43,58.7964,58.4206,58.693,32936.0
2022-06-01 15:20:00,62.52,62.57,62.33,62.37,40450.0,58.7306,58.7776,58.5521,58.5897,40450.0
2022-06-01 15:30:00,62.35,62.6,62.27,62.6,56032.0,58.5709,58.8058,58.4958,58.8058,56032.0
2022-06-01 15:40:00,62.6,62.73,62.38,62.46,71314.0,58.8058,58.9279,58.5991,58.6742,71314.0
2022-06-01 15:50:00,62.48,62.58,62.32,62.52,237612.0,58.693,58.787,58.5427,58.7306,237612.0
2022-06-02 09:30:00,62.9,63.48,62.76,63.17,60764.0,59.0876,59.6324,58.9561,59.3412,60764.0
2022-06-02 09:40:00,62.99,63.09,62.3,62.91,52190.0,59.1721,59.2661,58.5239,59.097,52190.0
2022-06-02 09:50:00,62.97,62.97,62.21,62.52,22194.0,59.1533,59.1533,58.4394,58.7306,22194.0
2022-06-02 10:00:00,62.47,63.1,62.02,62.16,27556.0,58.6836,59.2754,58.2609,58.3924,27556.0
2022-06-02 10:10:00,62.16,63.04,62.16,62.55,39186.0,58.3924,59.2191,58.3924,58.7588,39186.0
2022-06-02 10:20:00,62.59,62.64,62.13,62.55,37444.0,58.7964,58.8433,58.3642,58.7588,37444.0
2022-06-02 10:30:00,62.62,62.84,62.46,62.65,38660.0,58.8245,59.0312,58.6742,58.8527,38660.0
2022-06-02 10:40:00,62.69,62.77,62.35,62.5,17978.0,58.8903,58.9654,58.5709,58.7118,17978.0
2022-06-02 10:50:00,62.49,62.59,62.13,62.19,29790.0,58.7024,58.7964,58.3642,58.4206,29790.0
2022-06-02 11:00:00,62.19,62.51,62.15,62.51,25980.0,58.4206,58.7212,58.383,58.7212,25980.0
2022-06-02 11:10:00,62.55,62.97,62.55,62.83,50516.0,58.7588,59.1533,58.7588,59.0218,50516.0
2022-06-02 11:20:00,62.9,62.94,62.7,62.81,22274.0,59.0876,59.1251,58.8997,59.003,22274.0
2022-06-02 11:30:00,62.8,62.92,62.58,62.63,19056.0,58.9936,59.1064,58.787,58.8339,19056.0
2022-06-02 11:40:00,62.59,62.93,62.49,62.92,26524.0,58.7964,59.1158,58.7024,59.1064,26524.0
2022-06-02 11:50:00,62.92,63.13,62.8,62.85,48656.0,59.1064,59.3036,58.9936,59.0406,48656.0
2022-06-02 12:00:00,62.86,63.33,62.82,63.31,48444.0,59.05,59.4915,59.0124,59.4727,48444.0
2022-06-02 12:10:00,63.32,63.43,63.19,63.26,20980.0,59.4821,59.5854,59.36,59.4258,20980.0
2022-06-02 12:20:00,63.23,63.62,63.23,63.54,37404.0,59.3976,59.7639,59.3976,59.6888,37404.0
2022-06-02 12:30:00,63.5,63.75,63.5,63.74,18512.0,59.6512,59.8861,59.6512,59.8767,18512.0
2022-06-02 12:40:00,63.77,63.77,63.49,63.71,17418.0,59.9048,59.9048,59.6418,59.8485,17418.0
2022-06-02 12:50:00,63.8,63.91,63.66,63.8,17332.0,59.933,60.0364,59.8015,59.933,17332.0
2022-06-02 13:00:00,63.81,64.25,63.81,64.17,45434.0,59.9424,60.3557,59.9424,60.2806,45434.0
2022-06-02 13:10:00,64.17,64.27,64.08,64.14,54544.0,60.2806,60.3745,60.196,60.2524,54544.0
2022-06-02 13:20:00,64.14,64.28,64.12,64.26,15702.0,60.2524,60.3839,60.2336,60.3651,15702.0
2022-06-02 13:30:00,64.27,64.39,64.1,64.23,24452.0,60.3745,60.4873,60.2148,60.337,24452.0
2022-06-02 13:40:00,64.24,64.48,64.17,64.46,28356.0,60.3464,60.5718,60.2806,60.553,28356.0
2022-06-02 13:50:00,64.47,64.47,64.26,64.33,26528.0,60.5624,60.5624,60.3651,60.4309,26528.0
2022-06-02 14:00:00,64.32,64.47,64.3,64.47,35484.0,60.4215,60.5624,60.4027,60.5624,35484.0
2022-06-02 14:10:00,64.45,64.5,64.24,64.24,28588.0,60.5436,60.5906,60.3464,60.3464,28588.0
2022-06-02 14:20:00,64.25,64.35,64.14,64.34,25910.0,60.3557,60.4497,60.2524,60.4403,25910.0
2022-06-02 14:30:00,64.3,64.46,64.28,64.44,18996.0,60.4027,60.553,60.3839,60.5342,18996.0
2022-06-02 14:40:00,64.42,64.61,64.31,64.51,30664.0,60.5154,60.6939,60.4121,60.6,30664.0
2022-06-02 14:50:00,64.56,64.56,64.08,64.08,44938.0,60.647,60.647,60.196,60.196,44938.0
2022-06-02 15:00:00,64.06,64.36,64.04,64.32,47722.0,60.1773,60.4591,60.1585,60.4215,47722.0
2022-06-02 15:10:00,64.35,64.57,64.34,64.4,83720.0,60.4497,60.6563,60.4403,60.4967,83720.0
2022-06-02 15:20:00,64.4,64.56,64.28,64.31,77348.0,60.4967,60.647,60.3839,60.4121,77348.0
2022-06-02 15:30:00,64.3,64.58,64.28,64.47,44658.0,60.4027,60.6657,60.3839,60.5624,44658.0
2022-06-02 15:40:00,64.49,64.72,64.43,64.56,95242.0,60.5812,60.7973,60.5248,60.647,95242.0
2022-06-02 15:50:00,64.54,65.1,64.54,65.02,308588.0,60.6282,61.1542,60.6282,61.0791,308588.0
2022-06-03 09:30:00,63.54,64.14,63.02,63.22,183450.0,59.6888,60.2524,59.2003,59.3882,183450.0
2022-06-03 09:40:00,63.28,64.01,63.07,63.11,126232.0,59.4445,60.1303,59.2473,59.2848,126232.0
2022-06-03 09:50:00,63.15,63.88,62.82,63.44,106570.0,59.3224,60.0082,59.0124,59.5948,106570.0
2022-06-03 10:00:00,63.57,63.87,63.02,63.21,192186.0,59.717,59.9988,59.2003,59.3788,192186.0
2022-06-03 10:10:00,63.19,63.57,62.75,63.46,59548.0,59.36,59.717,58.9467,59.6136,59548.0
2022-06-03 10:20:00,63.51,63.59,62.9,62.99,37940.0,59.6606,59.7357,59.0876,59.1721,37940.0
2022-06-03 10:30:00,63.02,63.1,62.67,62.85,21848.0,59.2003,59.2754,58.8715,59.0406,21848.0
2022-06-03 10:40:00,62.88,63.55,62.85,63.49,24542.0,59.0688,59.6982,59.0406,59.6418,24542.0
2022-06-03 10:50:00,63.49,63.51,63.15,63.31,12662.0,59.6418,59.6606,59.3224,59.4727,12662.0
2022-06-03 11:00:00,63.28,63.43,62.97,63.22,17312.0,59.4445,59.5854,59.1533,59.3882,17312.0
2022-06-03 11:10:00,63.29,63.29,62.97,63.23,76372.0,59.4539,59.4539,59.1533,59.3976,76372.0
2022-06-03 11:20:00,63.26,63.27,62.75,62.77,23288.0,59.4258,59.4351,58.9467,58.9654,23288.0
2022-06-03 11:30:00,62.77,63.07,62.76,62.92,29266.0,58.9654,59.2473,58.9561,59.1064,29266.0
2022-06-03 11:40:00,62.92,62.92,62.56,62.6,36000.0,59.1064,59.1064,58.7682,58.8058,36000.0
2022-06-03 11:50:00,62.54,62.71,62.38,62.43,49130.0,58.7494,58.9091,58.5991,58.6461,49130.0
2022-06-03 12:00:00,62.46,62.84,62.44,62.62,15950.0,58.6742,59.0312,58.6555,58.8245,15950.0
2022-06-03 12:10:00,62.62,62.81,62.54,62.59,21084.0,58.8245,59.003,58.7494,58.7964,21084.0
2022-06-03 12:20:00,62.63,62.9,62.6,62.76,19934.0,58.8339,59.0876,58.8058,58.9561,19934.0
2022-06-03 12:30:00,62.77,62.95,62.74,62.93,23716.0,58.9654,59.1345,58.9373,59.1158,23716.0
2022-06-03 12:40:00,62.94,62.95,62.74,62.93,34518.0,59.1251,59.1345,58.9373,59.1158,34518.0
2022-06-03 12:50:00,62.88,62.94,62.76,62.9,11094.0,59.0688,59.1251,58.9561,59.0876,11094.0
2022-06-03 13:00:00,62.93,63.15,62.9,63.13,36434.0,59.1158,59.3224,59.0876,59.3036,36434.0
2022-06-03 13:10:00,63.13,63.15,62.86,62.89,10226.0,59.3036,59.3224,59.05,59.0782,10226.0
2022-06-03 13:20:00,62.95,63.01,62.93,62.97,12874.0,59.1345,59.1909,59.1158,59.1533,12874.0
2022-06-03 13:30:00,62.95,63.0,62.88,62.9,14050.0,59.1345,59.1815,59.0688,59.0876,14050.0
2022-06-03 13:40:00,62.88,62.88,62.67,62.73,15660.0,59.0688,59.0688,58.8715,58.9279,15660.0
2022-06-03 13:50:00,62.73,62.93,62.67,62.87,10854.0,58.9279,59.1158,58.8715,59.0594,10854.0
2022-06-03 14:00:00,62.85,62.9,62.76,62.86,16186.0,59.0406,59.0876,58.9561,59.05,16186.0
2022-06-03 14:10:00,62.86,62.93,62.81,62.93,10362.0,59.05,59.1158,59.003,59.1158,10362.0
2022-06-03 14:20:00,62.91,62.95,62.73,62.95,24000.0,59.097,59.1345,58.9279,59.1345,24000.0
2022-06-03 14:30:00,62.95,62.95,62.56,62.6,24424.0,59.1345,59.1345,58.7682,58.8058,24424.0
2022-06-03 14:40:00,62.56,62.79,62.56,62.79,14204.0,58.7682,58.9842,58.7682,58.9842,14204.0
2022-06-03 14:50:00,62.76,62.81,62.7,62.71,19808.0,58.9561,59.003,58.8997,58.9091,19808.0
2022-06-03 15:00:00,62.67,62.77,62.55,62.6,21212.0,58.8715,58.9654,58.7588,58.8058,21212.0
2022-06-03 15:10:00,62.63,62.63,62.45,62.45,18570.0,58.8339,58.8339,58.6648,58.6648,18570.0
2022-06-03 15:20:00,62.43,62.49,62.35,62.45,28974.0,58.6461,58.7024,58.5709,58.6648,28974.0
2022-06-03 15:30:00,62.45,62.58,62.27,62.54,37124.0,58.6648,58.787,58.4958,58.7494,37124.0
2022-06-03 15:40:00,62.52,62.72,62.38,62.38,50138.0,58.7306,58.9185,58.5991,58.5991,50138.0
2022-06-03 15:50:00,62.32,62.47,62.11,62.15,286850.0,58.5427,58.6836,58.3455,58.383,286850.0
2022-06-06 09:30:00,62.25,62.6,61.5,62.2,178822.0,58.477,58.8058,57.7724,58.43,178822.0
2022-06-06 09:40:00,62.2,62.66,62.13,62.66,106272.0,58.43,58.8621,58.3642,58.8621,106272.0
2022-06-06 09:50:00,62.54,62.56,62.08,62.49,45720.0,58.7494,58.7682,58.3173,58.7024,45720.0
2022-06-06 10:00:00,62.55,63.48,62.54,63.41,42936.0,58.7588,59.6324,58.7494,59.5667,42936.0
2022-06-06 10:10:00,63.32,63.44,63.08,63.38,21308.0,59.4821,59.5948,59.2567,59.5385,21308.0
2022-06-06 10:20:00,63.41,63.7,63.33,63.59,50690.0,59.5667,59.8391,59.4915,59.7357,50690.0
2022-06-06 10:30:00,63.68,63.92,63.65,63.79,109308.0,59.8203,60.0457,59.7921,59.9236,109308.0
2022-06-06 10:40:00,63.8,64.19,63.57,64.14,144682.0,59.933,60.2994,59.717,60.2524,144682.0
2022-06-06 10:50:00,64.14,64.25,63.9,64.21,23526.0,60.2524,60.3557,60.027,60.3182,23526.0
2022-06-06 11:00:00,64.19,64.19,63.94,63.96,22452.0,60.2994,60.2994,60.0645,60.0833,22452.0
2022-06-06 11:10:00,63.98,63.99,63.23,63.24,74398.0,60.1021,60.1115,59.3976,59.407,74398.0
2022-06-06 11:20:00,63.22,63.55,63.22,63.43,23430.0,59.3882,59.6982,59.3882,59.5854,23430.0
2022-06-06 11:30:00,63.43,63.75,63.37,63.67,26088.0,59.5854,59.8861,59.5291,59.8109,26088.0
2022-06-06 11:40:00,63.67,63.88,63.65,63.84,44542.0,59.8109,60.0082,59.7921,59.9706,44542.0
2022-06-06 11:50:00,63.84,64.0,63.77,64.0,58690.0,59.9706,60.1209,59.9048,60.1209,58690.0
2022-06-06 12:00:00,63.95,63.99,63.59,63.73,30352.0,60.0739,60.1115,59.7357,59.8673,30352.0
2022-06-06 12:10:00,63.73,63.74,63.52,63.62,31166.0,59.8673,59.8767,59.67,59.7639,31166.0
2022-06-06 12:20:00,63.63,63.8,63.6,63.74,32518.0,59.7733,59.933,59.7451,59.8767,32518.0
2022-06-06 12:30:00,63.76,63.88,63.65,63.85,51532.0,59.8954,60.0082,59.7921,59.98,51532.0
2022-06-06 12:40:00,63.84,64.0,63.83,63.98,60310.0,59.9706,60.1209,59.9612,60.1021,60310.0
2022-06-06 12:50:00,63.98,64.13,63.67,64.11,61950.0,60.1021,60.243,59.8109,60.2242,61950.0
2022-06-06 13:00:00,64.13,64.21,64.04,64.1,57148.0,60.243,60.3182,60.1585,60.2148,57148.0
2022-06-06 13:10:00,64.08,64.17,63.95,63.97,46726.0,60.196,60.2806,60.0739,60.0927,46726.0
2022-06-06 13:20:00,63.92,64.11,63.92,64.1,39192.0,60.0457,60.2242,60.0457,60.2148,39192.0
2022-06-06 13:30:00,64.08,64.27,64.02,64.22,26704.0,60.196,60.3745,60.1397,60.3276,26704.0
2022-06-06 13:40:00,64.22,64.39,64.11,64.14,39338.0,60.3276,60.4873,60.2242,60.2524,39338.0
2022-06-06 13:50:00,64.12,64.24,64.09,64.24,20268.0,60.2336,60.3464,60.2054,60.3464,20268.0
2022-06-06 14:00:00,64.23,64.23,63.96,64.05,50370.0,60.337,60.337,60.0833,60.1679,50370.0
2022-06-06 14:10:00,64.05,64.05,63.69,63.82,34664.0,60.1679,60.1679,59.8297,59.9518,34664.0
2022-06-06 14:20:00,63.82,63.92,63.63,63.73,18658.0,59.9518,60.0457,59.7733,59.8673,18658.0
2022-06-06 14:30:00,63.72,63.87,63.69,63.85,16794.0,59.8579,59.9988,59.8297,59.98,16794.0
2022-06-06 14:40:00,63.83,64.11,63.83,64.03,20282.0,59.9612,60.2242,59.9612,60.1491,20282.0
2022-06-06 14:50:00,64.02,64.13,63.88,63.96,41080.0,60.1397,60.243,60.0082,60.0833,41080.0
2022-06-06 15:00:00,63.95,64.08,63.82,63.94,26582.0,60.0739,60.196,59.9518,60.0645,26582.0
2022-06-06 15:10:00,63.98,63.99,63.83,63.9,43740.0,60.1021,60.1115,59.9612,60.027,43740.0
2022-06-06 15:20:00,63.84,64.1,63.84,64.0,96820.0,59.9706,60.2148,59.9706,60.1209,96820.0
2022-06-06 15:30:00,63.98,64.0,63.73,63.82,78224.0,60.1021,60.1209,59.8673,59.9518,78224.0
2022-06-06 15:40:00,63.8,64.12,63.71,63.77,183820.0,59.933,60.2336,59.8485,59.9048,183820.0
2022-06-06 15:50:00,63.78,63.91,63.7,63.73,535666.0,59.9142,60.0364,59.8391,59.8673,535666.0
2022-06-07 09:30:00,60.37,61.29,59.01,60.27,320566.0,56.7109,57.5752,55.4333,56.617,320566.0
2022-06-07 09:40:00,60.25,60.99,60.25,60.77,168026.0,56.5982,57.2933,56.5982,57.0867,168026.0
2022-06-07 09:50:00,60.77,61.41,60.68,61.12,107302.0,57.0867,57.6879,57.0021,57.4155,107302.0
2022-06-07 10:00:00,61.14,61.72,60.91,61.4,62496.0,57.4342,57.9791,57.2182,57.6785,62496.0
2022-06-07 10:10:00,61.37,61.45,61.07,61.12,50638.0,57.6503,57.7255,57.3685,57.4155,50638.0
2022-06-07 10:20:00,61.13,61.9,61.1,61.75,93976.0,57.4249,58.1482,57.3967,58.0073,93976.0
2022-06-07 10:30:00,61.7,62.34,61.5,62.34,70918.0,57.9603,58.5615,57.7724,58.5615,70918.0
2022-06-07 10:40:00,62.45,62.92,62.27,62.9,29594.0,58.6648,59.1064,58.4958,59.0876,29594.0
2022-06-07 10:50:00,62.88,63.13,62.71,62.73,49430.0,59.0688,59.3036,58.9091,58.9279,49430.0
2022-06-07 11:00:00,62.82,62.83,62.22,62.6,34316.0,59.0124,59.0218,58.4488,58.8058,34316.0
2022-06-07 11:10:00,62.63,62.64,62.44,62.49,15158.0,58.8339,58.8433,58.6555,58.7024,15158.0
2022-06-07 11:20:00,62.52,62.61,62.19,62.23,16590.0,58.7306,58.8151,58.4206,58.4582,16590.0
2022-06-07 11:30:00,62.23,62.49,62.05,62.49,47564.0,58.4582,58.7024,58.2891,58.7024,47564.0
2022-06-07 11:40:00,62.44,62.52,62.25,62.3,40462.0,58.6555,58.7306,58.477,58.5239,40462.0
2022-06-07 11:50:00,62.26,62.79,62.26,62.74,24584.0,58.4864,58.9842,58.4864,58.9373,24584.0
2022-06-07 12:00:00,62.76,62.85,62.65,62.73,49368.0,58.9561,59.0406,58.8527,58.9279,49368.0
2022-06-07 12:10:00,62.71,62.89,62.6,62.69,33580.0,58.9091,59.0782,58.8058,58.8903,33580.0
2022-06-07 12:20:00,62.73,63.03,62.68,62.9,19848.0,58.9279,59.2097,58.8809,59.0876,19848.0
2022-06-07 12:30:00,62.85,62.89,62.65,62.67,25922.0,59.0406,59.0782,58.8527,58.8715,25922.0
2022-06-07 12:40:00,62.71,62.97,62.7,62.96,39094.0,58.9091,59.1533,58.8997,59.1439,39094.0
2022-06-07 12:50:00,62.96,63.01,62.92,62.99,25966.0,59.1439,59.1909,59.1064,59.1721,25966.0
2022-06-07 13:00:00,62.97,62.98,62.71,62.95,36072.0,59.1533,59.1627,58.9091,59.1345,36072.0
2022-06-07 13:10:00,63.1,63.24,63.01,63.23,14562.0,59.2754,59.407,59.1909,59.3976,14562.0
2022-06-07 13:20:00,63.24,63.33,63.12,63.21,12608.0,59.407,59.4915,59.2942,59.3788,12608.0
2022-06-07 13:30:00,63.18,63.18,62.88,62.99,11394.0,59.3506,59.3506,59.0688,59.1721,11394.0
2022-06-07 13:40:00,62.94,62.96,62.8,62.8,12400.0,59.1251,59.1439,58.9936,58.9936,12400.0
2022-06-07 13:50:00,62.82,62.85,62.51,62.67,16938.0,59.0124,59.0406,58.7212,58.8715,16938.0
2022-06-07 14:00:00,62.63,62.8,62.59,62.72,14786.0,58.8339,58.9936,58.7964,58.9185,14786.0
2022-06-07 14:10:00,62.77,62.8,62.69,62.69,12002.0,58.9654,58.9936,58.8903,58.8903,12002.0
2022-06-07 14:20:00,62.69,62.77,62.63,62.68,12208.0,58.8903,58.9654,58.8339,58.8809,12208.0
2022-06-07 14:30:00,62.68,62.78,62.67,62.73,15914.0,58.8809,58.9748,58.8715,58.9279,15914.0
2022-06-07 14:40:00,62.73,62.73,62.46,62.49,15496.0,58.9279,58.9279,58.6742,58.7024,15496.0
2022-06-07 14:50:00,62.53,62.58,62.43,62.47,30952.0,58.74,58.787,58.6461,58.6836,30952.0
2022-06-07 15:00:00,62.46,62.63,62.42,62.62,20762.0,58.6742,58.8339,58.6367,58.8245,20762.0
2022-06-07 15:10:00,62.65,62.75,62.63,62.64,22656.0,58.8527,58.9467,58.8339,58.8433,22656.0
2022-06-07 15:20:00,62.64,62.87,62.63,62.83,20612.0,58.8433,59.0594,58.8339,59.0218,20612.0
2022-06-07 15:30:00,62.82,62.82,62.68,62.76,33594.0,59.0124,59.0124,58.8809,58.9561,33594.0
2022-06-07 15:40:00,62.77,62.81,62.62,62.74,74932.0,58.9654,59.003,58.8245,58.9373,74932.0
2022-06-07 15:50:00,62.72,63.05,62.7,62.88,200478.0,58.9185,59.2285,58.8997,59.0688,200478.0
2022-06-08 09:30:00,63.32,64.13,62.55,63.16,87038.0,59.4821,60.243,58.7588,59.3318,87038.0
2022-06-08 09:40:00,63.26,63.65,62.89,63.4,44042.0,59.4258,59.7921,59.0782,59.5573,44042.0
2022-06-08 09:50:00,63.35,64.06,63.09,63.96,42796.0,59.5103,60.1773,59.2661,60.0833,42796.0
2022-06-08 10:00:00,63.89,63.95,63.56,63.85,29880.0,60.0176,60.0739,59.7076,59.98,29880.0
2022-06-08 10:10:00,63.78,63.91,63.28,63.83,60550.0,59.9142,60.0364,59.4445,59.9612,60550.0
2022-06-08 10:20:00,63.86,64.1,63.8,63.9,38732.0,59.9894,60.2148,59.933,60.027,38732.0
2022-06-08 10:30:00,63.9,64.08,63.68,63.71,35972.0,60.027,60.196,59.8203,59.8485,35972.0
2022-06-08 10:40:00,63.68,63.99,63.6,63.95,13664.0,59.8203,60.1115,59.7451,60.0739,13664.0
2022-06-08 10:50:00,63.92,63.98,63.71,63.8,13300.0,60.0457,60.1021,59.8485,59.933,13300.0
2022-06-08 11:00:00,63.87,64.07,63.65,64.07,18598.0,59.9988,60.1867,59.7921,60.1867,18598.0
2022-06-08 11:10:00,64.05,64.4,63.99,64.34,37222.0,60.1679,60.4967,60.1115,60.4403,37222.0
2022-06-08 11:20:00,64.31,64.66,64.27,64.58,41136.0,60.4121,60.7409,60.3745,60.6657,41136.0
2022-06-08 11:30:00,64.56,64.64,64.44,64.57,36736.0,60.647,60.7221,60.5342,60.6563,36736.0
2022-06-08 11:40:00,64.6,64.9,64.53,64.85,41284.0,60.6845,60.9663,60.6188,60.9194,41284.0
2022-06-08 11:50:00,64.86,64.98,64.81,64.88,20476.0,60.9288,61.0415,60.8818,60.9476,20476.0
2022-06-08 12:00:00,64.85,64.98,64.65,64.65,17960.0,60.9194,61.0415,60.7315,60.7315,17960.0
2022-06-08 12:10:00,64.69,64.83,64.61,64.8,23450.0,60.7691,60.9006,60.6939,60.8724,23450.0
2022-06-08 12:20:00,64.81,64.81,64.53,64.64,44072.0,60.8818,60.8818,60.6188,60.7221,44072.0
2022-06-08 12:30:00,64.64,64.66,64.24,64.24,67856.0,60.7221,60.7409,60.3464,60.3464,67856.0
2022-06-08 12:40:00,64.2,64.25,63.66,63.68,84104.0,60.3088,60.3557,59.8015,59.8203,84104.0
2022-06-08 12:50:00,63.66,63.8,63.52,63.59,30962.0,59.8015,59.933,59.67,59.7357,30962.0
2022-06-08 13:00:00,63.57,63.7,63.3,63.68,21684.0,59.717,59.8391,59.4633,59.8203,21684.0
2022-06-08 13:10:00,63.71,63.72,63.55,63.71,30548.0,59.8485,59.8579,59.6982,59.8485,30548.0
2022-06-08 13:20:00,63.72,63.94,63.63,63.66,26588.0,59.8579,60.0645,59.7733,59.8015,26588.0
2022-06-08 13:30:00,63.63,63.63,63.35,63.42,9914.0,59.7733,59.7733,59.5103,59.5761,9914.0
2022-06-08 13:40:00,63.36,63.63,63.33,63.57,24912.0,59.5197,59.7733,59.4915,59.717,24912.0
2022-06-08 13:50:00,63.6,63.77,63.6,63.72,12454.0,59.7451,59.9048,59.7451,59.8579,12454.0
2022-06-08 14:00:00,63.79,64.04,63.77,63.94,25976.0,59.9236,60.1585,59.9048,60.0645,25976.0
2022-06-08 14:10:00,63.92,64.08,63.92,64.04,12318.0,60.0457,60.196,60.0457,60.1585,12318.0
2022-06-08 14:20:00,64.02,64.07,63.83,63.94,17332.0,60.1397,60.1867,59.9612,60.0645,17332.0
2022-06-08 14:30:00,63.91,64.0,63.72,63.8,17042.0,60.0364,60.1209,59.8579,59.933,17042.0
2022-06-08 14:40:00,63.8,63.9,63.75,63.87,16878.0,59.933,60.027,59.8861,59.9988,16878.0
2022-06-08 14:50:00,63.87,63.88,63.59,63.7,14712.0,59.9988,60.0082,59.7357,59.8391,14712.0
2022-06-08 15:00:00,63.68,63.68,63.39,63.39,11186.0,59.8203,59.8203,59.5479,59.5479,11186.0
2022-06-08 15:10:00,63.43,63.53,63.34,63.35,51550.0,59.5854,59.6794,59.5009,59.5103,51550.0
2022-06-08 15:20:00,63.3,63.44,63.24,63.39,22836.0,59.4633,59.5948,59.407,59.5479,22836.0
2022-06-08 15:30:00,63.33,63.39,63.24,63.26,27524.0,59.4915,59.5479,59.407,59.4258,27524.0
2022-06-08 15:40:00,63.22,63.27,63.05,63.05,48532.0,59.3882,59.4351,59.2285,59.2285,48532.0
2022-06-08 15:50:00,63.07,63.24,62.98,63.05,138328.0,59.2473,59.407,59.1627,59.2285,138328.0
2022-06-09 09:30:00,63.24,63.72,62.82,62.91,68916.0,59.407,59.8579,59.0124,59.097,68916.0
2022-06-09 09:40:00,62.88,63.55,62.88,63.52,28694.0,59.0688,59.6982,59.0688,59.67,28694.0
2022-06-09 09:50:00,63.31,63.77,63.3,63.63,52372.0,59.4727,59.9048,59.4633,59.7733,52372.0
2022-06-09 10:00:00,63.74,64.11,63.27,63.27,46630.0,59.8767,60.2242,59.4351,59.4351,46630.0
2022-06-09 10:10:00,63.38,64.13,63.35,63.74,39122.0,59.5385,60.243,59.5103,59.8767,39122.0
2022-06-09 10:20:00,63.73,64.01,63.72,63.98,18752.0,59.8673,60.1303,59.8579,60.1021,18752.0
2022-06-09 10:30:00,63.91,63.95,63.6,63.93,15632.0,60.0364,60.0739,59.7451,60.0551,15632.0
2022-06-09 10:40:00,63.91,63.91,63.52,63.7,12386.0,60.0364,60.0364,59.67,59.8391,12386.0
2022-06-09 10:50:00,63.65,64.08,63.51,64.08,30458.0,59.7921,60.196,59.6606,60.196,30458.0
2022-06-09 11:00:00,64.02,64.05,63.69,63.96,33660.0,60.1397,60.1679,59.8297,60.0833,33660.0
2022-06-09 11:10:00,63.98,64.05,63.7,63.79,22370.0,60.1021,60.1679,59.8391,59.9236,22370.0
2022-06-09 11:20:00,63.77,64.04,63.73,63.76,23682.0,59.9048,60.1585,59.8673,59.8954,23682.0
2022-06-09 11:30:00,63.79,63.94,63.73,63.86,17594.0,59.9236,60.0645,59.8673,59.9894,17594.0
2022-06-09 11:40:00,63.88,64.2,63.83,64.04,23000.0,60.0082,60.3088,59.9612,60.1585,23000.0
2022-06-09 11:50:00,63.98,64.34,63.92,64.3,17736.0,60.1021,60.4403,60.0457,60.4027,17736.0
2022-06-09 12:00:00,64.26,64.34,63.87,63.95,15434.0,60.3651,60.4403,59.9988,60.0739,15434.0
2022-06-09 12:10:00,63.85,63.96,63.74,63.96,16998.0,59.98,60.0833,59.8767,60.0833,16998.0
2022-06-09 12:20:00,63.95,64.14,63.94,64.14,17648.0,60.0739,60.2524,60.0645,60.2524,17648.0
2022-06-09 12:30:00,64.11,64.11,63.99,64.05,12154.0,60.2242,60.2242,60.1115,60.1679,12154.0
2022-06-09 12:40:00,64.11,64.26,64.07,64.1,12444.0,60.2242,60.3651,60.1867,60.2148,12444.0
2022-06-09 12:50:00,64.11,64.25,64.03,64.18,10898.0,60.2242,60.3557,60.1491,60.29,10898.0
2022-06-09 13:00:00,64.23,64.39,64.17,64.24,13066.0,60.337,60.4873,60.2806,60.3464,13066.0
2022-06-09 13:10:00,64.23,64.38,64.23,64.33,17954.0,60.337,60.4779,60.337,60.4309,17954.0
2022-06-09 13:20:00,64.3,64.3,63.96,63.98,16498.0,60.4027,60.4027,60.0833,60.1021,16498.0
2022-06-09 13:30:00,63.94,63.94,63.7,63.78,10064.0,60.0645,60.0645,59.8391,59.9142,10064.0
2022-06-09 13:40:00,63.79,63.85,63.65,63.72,16500.0,59.9236,59.98,59.7921,59.8579,16500.0
2022-06-09 13:50:00,63.74,63.91,63.73,63.8,10118.0,59.8767,60.0364,59.8673,59.933,10118.0
2022-06-09 14:00:00,63.83,63.86,63.7,63.78,13862.0,59.9612,59.9894,59.8391,59.9142,13862.0
2022-06-09 14:10:00,63.85,63.9,63.74,63.78,10824.0,59.98,60.027,59.8767,59.9142,10824.0
2022-06-09 14:20:00,63.9,63.9,63.65,63.82,13822.0,60.027,60.027,59.7921,59.9518,13822.0
2022-06-09 14:30:00,63.77,63.77,63.53,63.53,22876.0,59.9048,59.9048,59.6794,59.6794,22876.0
2022-06-09 14:40:00,63.51,63.6,63.4,63.6,8616.0,59.6606,59.7451,59.5573,59.7451,8616.0
2022-06-09 14:50:00,63.59,63.65,63.47,63.47,15288.0,59.7357,59.7921,59.623,59.623,15288.0
2022-06-09 15:00:00,63.43,63.44,63.1,63.3,23242.0,59.5854,59.5948,59.2754,59.4633,23242.0
2022-06-09 15:10:00,63.33,63.57,63.21,63.49,27552.0,59.4915,59.717,59.3788,59.6418,27552.0
2022-06-09 15:20:00,63.5,63.54,63.42,63.48,20378.0,59.6512,59.6888,59.5761,59.6324,20378.0
2022-06-09 15:30:00,63.47,63.67,63.42,63.48,34256.0,59.623,59.8109,59.5761,59.6324,34256.0
2022-06-09 15:40:00,63.45,63.54,63.27,63.31,47800.0,59.6042,59.6888,59.4351,59.4727,47800.0
2022-06-09 15:50:00,63.3,63.46,63.04,63.05,138636.0,59.4633,59.6136,59.2191,59.2285,138636.0
2022-06-10 09:30:00,62.08,62.7,61.27,62.22,81934.0,58.3173,58.8997,57.5564,58.4488,81934.0
2022-06-10 09:40:00,62.24,62.52,61.56,62.0,51982.0,58.4676,58.7306,57.8288,58.2421,51982.0
2022-06-10 09:50:00,61.97,62.21,61.82,61.9,17600.0,58.2139,58.4394,58.073,58.1482,17600.0
2022-06-10 10:00:00,61.79,61.81,60.72,60.96,76098.0,58.0448,58.0636,57.0397,57.2652,76098.0
2022-06-10 10:10:00,60.97,61.2,60.85,61.03,27184.0,57.2745,57.4906,57.1618,57.3309,27184.0
2022-06-10 10:20:00,60.91,61.28,60.85,60.97,36218.0,57.2182,57.5658,57.1618,57.2745,36218.0
2022-06-10 10:30:00,60.91,61.59,60.9,61.59,69914.0,57.2182,57.857,57.2088,57.857,69914.0
2022-06-10 10:40:00,61.48,61.57,61.19,61.57,22022.0,57.7536,57.8382,57.4812,57.8382,22022.0
2022-06-10 10:50:00,61.59,61.8,61.27,61.27,21562.0,57.857,58.0542,57.5564,57.5564,21562.0
2022-06-10 11:00:00,61.23,61.4,60.91,60.92,15458.0,57.5188,57.6785,57.2182,57.2276,15458.0
2022-06-10 11:10:00,60.92,61.29,60.8,61.05,29310.0,57.2276,57.5752,57.1149,57.3497,29310.0
2022-06-10 11:20:00,61.09,61.13,60.31,60.38,38710.0,57.3873,57.4249,56.6546,56.7203,38710.0
2022-06-10 11:30:00,60.4,60.61,60.35,60.38,33414.0,56.7391,56.9364,56.6921,56.7203,33414.0
2022-06-10 11:40:00,60.44,60.6,60.24,60.24,70898.0,56.7767,56.927,56.5888,56.5888,70898.0
2022-06-10 11:50:00,60.21,60.58,60.19,60.47,23078.0,56.5606,56.9082,56.5418,56.8049,23078.0
2022-06-10 12:00:00,60.47,61.13,60.47,60.99,18096.0,56.8049,57.4249,56.8049,57.2933,18096.0
2022-06-10 12:10:00,61.01,61.02,60.86,60.96,18368.0,57.3121,57.3215,57.1712,57.2652,18368.0
2022-06-10 12:20:00,61.01,61.16,60.95,61.06,13546.0,57.3121,57.453,57.2558,57.3591,13546.0
2022-06-10 12:30:00,61.18,61.24,60.98,61.12,13602.0,57.4718,57.5282,57.2839,57.4155,13602.0
2022-06-10 12:40:00,61.16,61.23,61.05,61.12,11830.0,57.453,57.5188,57.3497,57.4155,11830.0
2022-06-10 12:50:00,61.08,61.08,60.92,61.05,14800.0,57.3779,57.3779,57.2276,57.3497,14800.0
2022-06-10 13:00:00,61.07,61.07,60.85,60.89,17326.0,57.3685,57.3685,57.1618,57.1994,17326.0
2022-06-10 13:10:00,60.89,60.89,60.49,60.63,26200.0,57.1994,57.1994,56.8236,56.9552,26200.0
2022-06-10 13:20:00,60.73,60.96,60.69,60.96,27988.0,57.0491,57.2652,57.0115,57.2652,27988.0
2022-06-10 13:30:00,60.91,60.97,60.7,60.85,18732.0,57.2182,57.2745,57.0209,57.1618,18732.0
2022-06-10 13:40:00,60.88,61.02,60.68,60.95,30884.0,57.19,57.3215,57.0021,57.2558,30884.0
2022-06-10 13:50:00,60.99,61.1,60.56,60.6,28720.0,57.2933,57.3967,56.8894,56.927,28720.0
2022-06-10 14:00:00,60.62,60.66,60.49,60.54,21106.0,56.9458,56.9833,56.8236,56.8706,21106.0
2022-06-10 14:10:00,60.53,60.68,60.48,60.68,15192.0,56.8612,57.0021,56.8142,57.0021,15192.0
2022-06-10 14:20:00,60.64,60.72,60.33,60.37,28836.0,56.9646,57.0397,56.6733,56.7109,28836.0
2022-06-10 14:30:00,60.38,60.49,60.33,60.34,19388.0,56.7203,56.8236,56.6733,56.6827,19388.0
2022-06-10 14:40:00,60.3,60.33,60.1,60.33,44594.0,56.6452,56.6733,56.4573,56.6733,44594.0
2022-06-10 14:50:00,60.38,60.62,60.33,60.56,16296.0,56.7203,56.9458,56.6733,56.8894,16296.0
2022-06-10 15:00:00,60.54,60.61,60.33,60.48,30552.0,56.8706,56.9364,56.6733,56.8142,30552.0
2022-06-10 15:10:00,60.51,61.06,60.51,61.02,21620.0,56.8424,57.3591,56.8424,57.3215,21620.0
2022-06-10 15:20:00,60.97,61.31,60.83,61.14,32654.0,57.2745,57.5939,57.143,57.4342,32654.0
2022-06-10 15:30:00,61.14,61.14,60.81,60.93,33370.0,57.4342,57.4342,57.1242,57.237,33370.0
2022-06-10 15:40:00,60.89,60.99,60.61,60.63,52970.0,57.1994,57.2933,56.9364,56.9552,52970.0
2022-06-10 15:50:00,60.59,60.89,60.57,60.62,152270.0,56.9176,57.1994,56.8988,56.9458,152270.0
2022-06-13 09:30:00,59.06,60.17,58.51,59.18,152672.0,55.4803,56.523,54.9637,55.593,152672.0
2022-06-13 09:40:00,59.2,60.01,59.02,59.05,135564.0,55.6118,56.3727,55.4427,55.4709,135564.0
2022-06-13 09:50:00,59.05,59.35,58.55,58.68,76430.0,55.4709,55.7527,55.0012,55.1233,76430.0
2022-06-13 10:00:00,58.68,59.3,58.62,59.15,93776.0,55.1233,55.7058,55.067,55.5649,93776.0
2022-06-13 10:10:00,59.15,59.15,58.12,58.29,103028.0,55.5649,55.5649,54.5973,54.757,103028.0
2022-06-13 10:20:00,58.22,58.46,58.06,58.42,37264.0,54.6912,54.9167,54.5409,54.8791,37264.0
2022-06-13 10:30:00,58.42,58.46,58.15,58.33,30964.0,54.8791,54.9167,54.6255,54.7946,30964.0
2022-06-13 10:40:00,58.27,58.3,57.85,57.94,39710.0,54.7382,54.7664,54.3437,54.4282,39710.0
2022-06-13 10:50:00,57.9,58.12,57.88,57.96,41660.0,54.3906,54.5973,54.3718,54.447,41660.0
2022-06-13 11:00:00,57.92,58.09,57.84,57.96,60870.0,54.4094,54.5691,54.3343,54.447,60870.0
2022-06-13 11:10:00,57.9,58.72,57.85,58.71,40192.0,54.3906,55.1609,54.3437,55.1515,40192.0
2022-06-13 11:20:00,58.66,58.7,58.38,58.46,36364.0,55.1046,55.1421,54.8415,54.9167,36364.0
2022-06-13 11:30:00,58.52,58.63,58.29,58.53,100374.0,54.973,55.0764,54.757,54.9824,100374.0
2022-06-13 11:40:00,58.56,58.96,58.56,58.69,41774.0,55.0106,55.3864,55.0106,55.1327,41774.0
2022-06-13 11:50:00,58.67,58.74,58.44,58.54,31680.0,55.114,55.1797,54.8979,54.9918,31680.0
2022-06-13 12:00:00,58.61,58.63,58.38,58.52,32154.0,55.0576,55.0764,54.8415,54.973,32154.0
2022-06-13 12:10:00,58.49,58.74,58.44,58.62,35920.0,54.9449,55.1797,54.8979,55.067,35920.0
2022-06-13 12:20:00,58.63,58.74,58.56,58.74,20652.0,55.0764,55.1797,55.0106,55.1797,20652.0
2022-06-13 12:30:00,58.68,59.66,58.67,59.66,43432.0,55.1233,56.0439,55.114,56.0439,43432.0
2022-06-13 12:40:00,59.66,59.73,59.52,59.56,40652.0,56.0439,56.1097,55.9124,55.95,40652.0
2022-06-13 12:50:00,59.58,59.6,59.34,59.38,36476.0,55.9688,55.9876,55.7433,55.7809,36476.0
2022-06-13 13:00:00,59.38,59.66,59.27,59.63,48428.0,55.7809,56.0439,55.6776,56.0158,48428.0
2022-06-13 13:10:00,59.64,59.97,59.63,59.97,39292.0,56.0252,56.3352,56.0158,56.3352,39292.0
2022-06-13 13:20:00,59.95,59.95,59.6,59.73,56350.0,56.3164,56.3164,55.9876,56.1097,56350.0
2022-06-13 13:30:00,59.75,59.87,59.7,59.84,43666.0,56.1285,56.2412,56.0815,56.213,43666.0
2022-06-13 13:40:00,59.84,60.38,59.84,60.27,19784.0,56.213,56.7203,56.213,56.617,19784.0
2022-06-13 13:50:00,60.24,60.31,59.93,60.01,18292.0,56.5888,56.6546,56.2976,56.3727,18292.0
2022-06-13 14:00:00,60.01,60.01,59.63,59.63,19692.0,56.3727,56.3727,56.0158,56.0158,19692.0
2022-06-13 14:10:00,59.62,59.62,59.33,59.52,33296.0,56.0064,56.0064,55.734,55.9124,33296.0
2022-06-13 14:20:00,59.56,59.7,59.45,59.66,27830.0,55.95,56.0815,55.8467,56.0439,27830.0
2022-06-13 14:30:00,59.69,59.94,59.44,59.87,23896.0,56.0721,56.307,55.8373,56.2412,23896.0
2022-06-13 14:40:00,59.87,60.07,59.87,59.97,34232.0,56.2412,56.4291,56.2412,56.3352,34232.0
2022-06-13 14:50:00,59.95,59.98,59.62,59.64,24714.0,56.3164,56.3446,56.0064,56.0252,24714.0
2022-06-13 15:00:00,59.62,59.9,59.62,59.67,25312.0,56.0064,56.2694,56.0064,56.0533,25312.0
2022-06-13 15:10:00,59.69,59.97,59.4,59.65,41556.0,56.0721,56.3352,55.7997,56.0346,41556.0
2022-06-13 15:20:00,59.69,59.76,59.34,59.35,47382.0,56.0721,56.1379,55.7433,55.7527,47382.0
2022-06-13 15:30:00,59.34,59.43,59.15,59.35,66082.0,55.7433,55.8279,55.5649,55.7527,66082.0
2022-06-13 15:40:00,59.34,59.56,59.27,59.44,69366.0,55.7433,55.95,55.6776,55.8373,69366.0
2022-06-13 15:50:00,59.53,59.91,59.33,59.8,231534.0,55.9218,56.2788,55.734,56.1755,231534.0
2022-06-14 09:30:00,59.99,60.85,59.94,60.24,52952.0,56.3539,57.1618,56.307,56.5888,52952.0
2022-06-14 09:40:00,60.3,60.56,59.62,60.29,28368.0,56.6452,56.8894,56.0064,56.6358,28368.0
2022-06-14 09:50:00,60.26,60.8,60.01,60.63,17540.0,56.6076,57.1149,56.3727,56.9552,17540.0
2022-06-14 10:00:00,60.71,60.85,60.37,60.37,26364.0,57.0303,57.1618,56.7109,56.7109,26364.0
2022-06-14 10:10:00,60.34,60.52,60.08,60.12,17662.0,56.6827,56.8518,56.4385,56.4761,17662.0
2022-06-14 10:20:00,59.98,60.13,59.77,59.77,24144.0,56.3446,56.4855,56.1473,56.1473,24144.0
2022-06-14 10:30:00,59.79,60.07,59.67,59.96,21190.0,56.1661,56.4291,56.0533,56.3258,21190.0
2022-06-14 10:40:00,59.99,60.54,59.71,60.47,25046.0,56.3539,56.8706,56.0909,56.8049,25046.0
2022-06-14 10:50:00,60.47,60.64,60.11,60.18,53088.0,56.8049,56.9646,56.4667,56.5324,53088.0
2022-06-14 11:00:00,60.2,60.35,59.76,60.0,29968.0,56.5512,56.6921,56.1379,56.3633,29968.0
2022-06-14 11:10:00,60.02,60.06,59.74,59.84,25378.0,56.3821,56.4197,56.1191,56.213,25378.0
2022-06-14 11:20:00,59.81,60.25,59.81,60.11,16210.0,56.1849,56.5982,56.1849,56.4667,16210.0
2022-06-14 11:30:00,59.99,60.31,59.96,60.12,35184.0,56.3539,56.6546,56.3258,56.4761,35184.0
2022-06-14 11:40:00,60.09,60.35,60.05,60.1,11614.0,56.4479,56.6921,56.4103,56.4573,11614.0
2022-06-14 11:50:00,60.08,60.41,60.02,60.33,19270.0,56.4385,56.7485,56.3821,56.6733,19270.0
2022-06-14 12:00:00,60.27,60.27,59.65,59.65,58330.0,56.617,56.617,56.0346,56.0346,58330.0
2022-06-14 12:10:00,59.66,59.73,59.46,59.46,42652.0,56.0439,56.1097,55.8561,55.8561,42652.0
2022-06-14 12:20:00,59.53,59.58,59.33,59.35,25482.0,55.9218,55.9688,55.734,55.7527,25482.0
2022-06-14 12:30:00,59.38,59.55,59.31,59.41,33752.0,55.7809,55.9406,55.7152,55.8091,33752.0
2022-06-14 12:40:00,59.35,59.87,59.34,59.87,14016.0,55.7527,56.2412,55.7433,56.2412,14016.0
2022-06-14 12:50:00,59.83,60.04,59.79,60.01,10518.0,56.2036,56.4009,56.1661,56.3727,10518.0
2022-06-14 13:00:00,60.04,60.18,59.85,60.18,14686.0,56.4009,56.5324,56.2224,56.5324,14686.0
2022-06-14 13:10:00,60.15,60.73,60.1,60.59,34552.0,56.5043,57.0491,56.4573,56.9176,34552.0
2022-06-14 13:20:00,60.59,60.68,60.15,60.16,38654.0,56.9176,57.0021,56.5043,56.5136,38654.0
2022-06-14 13:30:00,60.08,60.12,59.84,59.84,16454.0,56.4385,56.4761,56.213,56.213,16454.0
2022-06-14 13:40:00,59.88,59.88,59.56,59.68,12256.0,56.2506,56.2506,55.95,56.0627,12256.0
2022-06-14 13:50:00,59.63,59.73,59.6,59.66,9608.0,56.0158,56.1097,55.9876,56.0439,9608.0
2022-06-14 14:00:00,59.72,59.96,59.72,59.9,12292.0,56.1003,56.3258,56.1003,56.2694,12292.0
2022-06-14 14:10:00,59.88,60.04,59.81,60.04,17450.0,56.2506,56.4009,56.1849,56.4009,17450.0
2022-06-14 14:20:00,60.1,60.26,60.05,60.19,6788.0,56.4573,56.6076,56.4103,56.5418,6788.0
2022-06-14 14:30:00,60.21,60.47,60.12,60.47,17008.0,56.5606,56.8049,56.4761,56.8049,17008.0
2022-06-14 14:40:00,60.36,60.36,60.13,60.13,21346.0,56.7015,56.7015,56.4855,56.4855,21346.0
2022-06-14 14:50:00,60.13,60.15,59.94,59.95,11144.0,56.4855,56.5043,56.307,56.3164,11144.0
2022-06-14 15:00:00,59.91,60.01,59.75,59.75,33570.0,56.2788,56.3727,56.1285,56.1285,33570.0
2022-06-14 15:10:00,59.77,59.9,59.61,59.66,17634.0,56.1473,56.2694,55.997,56.0439,17634.0
2022-06-14 15:20:00,59.63,60.1,59.63,60.08,42650.0,56.0158,56.4573,56.0158,56.4385,42650.0
2022-06-14 15:30:00,60.03,60.54,60.03,60.48,52976.0,56.3915,56.8706,56.3915,56.8142,52976.0
2022-06-14 15:40:00,60.49,60.66,60.35,60.55,65498.0,56.8236,56.9833,56.6921,56.88,65498.0
2022-06-14 15:50:00,60.56,60.56,60.24,60.29,134330.0,56.8894,56.8894,56.5888,56.6358,134330.0
2022-06-15 09:30:00,60.88,61.56,60.88,60.94,81648.0,57.19,57.8288,57.19,57.2464,81648.0
2022-06-15 09:40:00,60.94,61.89,60.94,61.7,62456.0,57.2464,58.1388,57.2464,57.9603,62456.0
2022-06-15 09:50:00,61.7,61.86,61.34,61.35,56508.0,57.9603,58.1106,57.6221,57.6315,56508.0
2022-06-15 10:00:00,61.29,61.77,61.29,61.44,11026.0,57.5752,58.0261,57.5752,57.7161,11026.0
2022-06-15 10:10:00,61.39,61.79,61.38,61.68,14828.0,57.6691,58.0448,57.6597,57.9415,14828.0
2022-06-15 10:20:00,61.63,61.65,61.09,61.24,29114.0,57.8945,57.9133,57.3873,57.5282,29114.0
2022-06-15 10:30:00,61.38,61.4,61.13,61.27,18732.0,57.6597,57.6785,57.4249,57.5564,18732.0
2022-06-15 10:40:00,61.27,61.32,61.15,61.3,14150.0,57.5564,57.6033,57.4436,57.5845,14150.0
2022-06-15 10:50:00,61.32,61.38,60.9,61.01,37444.0,57.6033,57.6597,57.2088,57.3121,37444.0
2022-06-15 11:00:00,61.01,61.12,60.87,60.88,23382.0,57.3121,57.4155,57.1806,57.19,23382.0
2022-06-15 11:10:00,60.9,61.15,60.83,61.05,18894.0,57.2088,57.4436,57.143,57.3497,18894.0
2022-06-15 11:20:00,61.02,61.13,60.82,61.09,11942.0,57.3215,57.4249,57.1336,57.3873,11942.0
2022-06-15 11:30:00,61.11,61.25,60.99,61.14,9832.0,57.4061,57.5376,57.2933,57.4342,9832.0
2022-06-15 11:40:00,61.3,61.44,61.22,61.34,21058.0,57.5845,57.7161,57.5094,57.6221,21058.0
2022-06-15 11:50:00,61.31,61.51,61.27,61.42,8090.0,57.5939,57.7818,57.5564,57.6973,8090.0
2022-06-15 12:00:00,61.37,61.4,61.12,61.13,15838.0,57.6503,57.6785,57.4155,57.4249,15838.0
2022-06-15 12:10:00,61.2,61.3,61.16,61.24,7808.0,57.4906,57.5845,57.453,57.5282,7808.0
2022-06-15 12:20:00,61.26,61.35,61.2,61.35,12500.0,57.547,57.6315,57.4906,57.6315,12500.0
2022-06-15 12:30:00,61.38,61.39,60.93,60.97,34430.0,57.6597,57.6691,57.237,57.2745,34430.0
2022-06-15 12:40:00,61.03,61.19,60.97,61.19,9028.0,57.3309,57.4812,57.2745,57.4812,9028.0
2022-06-15 12:50:00,61.22,61.22,60.68,60.79,14432.0,57.5094,57.5094,57.0021,57.1055,14432.0
2022-06-15 13:00:00,60.76,61.05,60.76,60.79,12740.0,57.0773,57.3497,57.0773,57.1055,12740.0
2022-06-15 13:10:00,60.77,60.8,60.55,60.69,9886.0,57.0867,57.1149,56.88,57.0115,9886.0
2022-06-15 13:20:00,60.63,60.71,60.51,60.63,20192.0,56.9552,57.0303,56.8424,56.9552,20192.0
2022-06-15 13:30:00,60.6,60.62,60.35,60.46,16216.0,56.927,56.9458,56.6921,56.7955,16216.0
2022-06-15 13:40:00,60.46,60.48,60.06,60.06,19568.0,56.7955,56.8142,56.4197,56.4197,19568.0
2022-06-15 13:50:00,60.07,61.07,60.06,61.07,32126.0,56.4291,57.3685,56.4197,57.3685,32126.0
2022-06-15 14:00:00,60.84,60.84,59.74,60.1,40600.0,57.1524,57.1524,56.1191,56.4573,40600.0
2022-06-15 14:10:00,60.01,60.41,59.78,60.26,99920.0,56.3727,56.7485,56.1567,56.6076,99920.0
2022-06-15 14:20:00,60.2,60.38,59.73,59.76,26472.0,56.5512,56.7203,56.1097,56.1379,26472.0
2022-06-15 14:30:00,59.83,60.47,59.32,60.41,67434.0,56.2036,56.8049,55.7246,56.7485,67434.0
2022-06-15 14:40:00,60.15,61.28,60.15,60.6,69766.0,56.5043,57.5658,56.5043,56.927,69766.0
2022-06-15 14:50:00,60.63,60.76,60.05,60.23,20122.0,56.9552,57.0773,56.4103,56.5794,20122.0
2022-06-15 15:00:00,60.35,60.57,60.29,60.49,9448.0,56.6921,56.8988,56.6358,56.8236,9448.0
2022-06-15 15:10:00,60.48,60.57,60.08,60.17,22552.0,56.8142,56.8988,56.4385,56.523,22552.0
2022-06-15 15:20:00,60.16,60.85,60.15,60.85,34394.0,56.5136,57.1618,56.5043,57.1618,34394.0
2022-06-15 15:30:00,60.8,61.11,60.66,60.73,29446.0,57.1149,57.4061,56.9833,57.0491,29446.0
2022-06-15 15:40:00,60.73,60.74,60.4,60.62,49458.0,57.0491,57.0585,56.7391,56.9458,49458.0
2022-06-15 15:50:00,60.58,60.69,60.26,60.63,138932.0,56.9082,57.0115,56.6076,56.9552,138932.0
2022-06-16 09:30:00,58.37,59.12,57.71,58.32,70688.0,54.8321,55.5367,54.2121,54.7852,70688.0
2022-06-16 09:40:00,58.47,58.81,58.15,58.66,46322.0,54.9261,55.2455,54.6255,55.1046,46322.0
2022-06-16 09:50:00,58.66,59.0,58.54,58.77,52526.0,55.1046,55.424,54.9918,55.2079,52526.0
2022-06-16 10:00:00,58.67,58.73,57.7,57.8,60550.0,55.114,55.1703,54.2027,54.2967,60550.0
2022-06-16 10:10:00,57.58,57.79,57.41,57.41,86380.0,54.09,54.2873,53.9303,53.9303,86380.0
2022-06-16 10:20:00,57.4,57.63,57.27,57.49,112822.0,53.9209,54.137,53.7988,54.0055,112822.0
2022-06-16 10:30:00,57.44,57.45,56.92,56.92,39462.0,53.9585,53.9679,53.47,53.47,39462.0
2022-06-16 10:40:00,56.87,56.88,56.46,56.49,70904.0,53.4231,53.4324,53.0379,53.0661,70904.0
2022-06-16 10:50:00,56.53,56.88,56.43,56.63,60448.0,53.1037,53.4324,53.0097,53.1976,60448.0
2022-06-16 11:00:00,56.62,57.15,56.62,57.06,47498.0,53.1882,53.6861,53.1882,53.6015,47498.0
2022-06-16 11:10:00,57.12,57.36,57.0,57.21,44704.0,53.6579,53.8834,53.5452,53.7424,44704.0
2022-06-16 11:20:00,57.18,57.82,57.13,57.76,60950.0,53.7143,54.3155,53.6673,54.2591,60950.0
2022-06-16 11:30:00,57.76,57.77,57.39,57.52,34210.0,54.2591,54.2685,53.9115,54.0337,34210.0
2022-06-16 11:40:00,57.58,57.58,56.94,56.97,39190.0,54.09,54.09,53.4888,53.517,39190.0
2022-06-16 11:50:00,57.01,57.2,56.81,57.2,50336.0,53.5546,53.7331,53.3667,53.7331,50336.0
2022-06-16 12:00:00,57.2,57.38,57.16,57.16,36598.0,53.7331,53.9021,53.6955,53.6955,36598.0
2022-06-16 12:10:00,57.13,57.38,57.01,57.3,34138.0,53.6673,53.9021,53.5546,53.827,34138.0
2022-06-16 12:20:00,57.14,57.41,57.13,57.4,23180.0,53.6767,53.9303,53.6673,53.9209,23180.0
2022-06-16 12:30:00,57.44,57.44,57.18,57.33,13526.0,53.9585,53.9585,53.7143,53.8552,13526.0
2022-06-16 12:40:00,57.35,57.65,57.34,57.65,16852.0,53.874,54.1558,53.8646,54.1558,16852.0
2022-06-16 12:50:00,57.58,57.63,57.28,57.35,10014.0,54.09,54.137,53.8082,53.874,10014.0
2022-06-16 13:00:00,57.35,57.47,57.13,57.38,13564.0,53.874,53.9867,53.6673,53.9021,13564.0
2022-06-16 13:10:00,57.38,57.38,57.04,57.12,26716.0,53.9021,53.9021,53.5828,53.6579,26716.0
2022-06-16 13:20:00,57.07,57.38,56.9,57.35,29448.0,53.6109,53.9021,53.4512,53.874,29448.0
2022-06-16 13:30:00,57.35,57.49,57.15,57.18,33070.0,53.874,54.0055,53.6861,53.7143,33070.0
2022-06-16 13:40:00,57.23,57.24,56.85,57.0,23482.0,53.7612,53.7706,53.4043,53.5452,23482.0
2022-06-16 13:50:00,56.98,57.36,56.94,57.26,34256.0,53.5264,53.8834,53.4888,53.7894,34256.0
2022-06-16 14:00:00,57.21,57.52,57.18,57.32,18940.0,53.7424,54.0337,53.7143,53.8458,18940.0
2022-06-16 14:10:00,57.35,57.43,57.27,57.36,15332.0,53.874,53.9491,53.7988,53.8834,15332.0
2022-06-16 14:20:00,57.32,57.39,57.23,57.29,19744.0,53.8458,53.9115,53.7612,53.8176,19744.0
2022-06-16 14:30:00,57.3,57.43,57.25,57.42,20356.0,53.827,53.9491,53.78,53.9397,20356.0
2022-06-16 14:40:00,57.47,57.78,57.38,57.38,21758.0,53.9867,54.2779,53.9021,53.9021,21758.0
2022-06-16 14:50:00,57.37,57.48,57.26,57.47,12844.0,53.8927,53.9961,53.7894,53.9867,12844.0
2022-06-16 15:00:00,57.48,57.76,57.48,57.76,21622.0,53.9961,54.2591,53.9961,54.2591,21622.0
2022-06-16 15:10:00,57.73,57.86,57.52,57.79,20454.0,54.2309,54.353,54.0337,54.2873,20454.0
2022-06-16 15:20:00,57.84,58.23,57.83,58.02,47216.0,54.3343,54.7006,54.3249,54.5034,47216.0
2022-06-16 15:30:00,58.0,58.0,57.55,57.74,32940.0,54.4846,54.4846,54.0618,54.2403,32940.0
2022-06-16 15:40:00,57.77,57.91,57.35,57.4,64242.0,54.2685,54.4,53.874,53.9209,64242.0
2022-06-16 15:50:00,57.41,57.9,57.38,57.9,143778.0,53.9303,54.3906,53.9021,54.3906,143778.0
2022-06-17 09:30:00,58.52,58.66,57.99,58.29,179858.0,54.973,55.1046,54.4752,54.757,179858.0
2022-06-17 09:40:00,58.51,58.76,58.33,58.55,11292.0,54.9637,55.1985,54.7946,55.0012,11292.0
2022-06-17 09:50:00,58.6,59.69,58.6,59.25,32070.0,55.0482,56.0721,55.0482,55.6588,32070.0
2022-06-17 10:00:00,59.1,59.3,58.29,58.57,57476.0,55.5179,55.7058,54.757,55.02,57476.0
2022-06-17 10:10:00,58.58,58.93,58.56,58.9,36654.0,55.0294,55.3582,55.0106,55.33,36654.0
2022-06-17 10:20:00,58.79,58.79,58.48,58.6,39272.0,55.2267,55.2267,54.9355,55.0482,39272.0
2022-06-17 10:30:00,58.55,58.7,58.07,58.41,18820.0,55.0012,55.1421,54.5503,54.8697,18820.0
2022-06-17 10:40:00,58.37,58.64,58.3,58.42,21306.0,54.8321,55.0858,54.7664,54.8791,21306.0
2022-06-17 10:50:00,58.37,58.74,58.37,58.74,10972.0,54.8321,55.1797,54.8321,55.1797,10972.0
2022-06-17 11:00:00,58.7,59.29,58.67,59.25,20594.0,55.1421,55.6964,55.114,55.6588,20594.0
2022-06-17 11:10:00,59.29,59.46,58.96,59.44,20984.0,55.6964,55.8561,55.3864,55.8373,20984.0
2022-06-17 11:20:00,59.41,59.44,59.18,59.44,13322.0,55.8091,55.8373,55.593,55.8373,13322.0
2022-06-17 11:30:00,59.47,59.55,59.26,59.35,13702.0,55.8655,55.9406,55.6682,55.7527,13702.0
2022-06-17 11:40:00,59.37,59.42,59.17,59.3,13886.0,55.7715,55.8185,55.5836,55.7058,13886.0
2022-06-17 11:50:00,59.35,59.39,59.15,59.29,26694.0,55.7527,55.7903,55.5649,55.6964,26694.0
2022-06-17 12:00:00,59.23,59.6,59.02,59.49,30844.0,55.64,55.9876,55.4427,55.8843,30844.0
2022-06-17 12:10:00,59.52,59.96,59.52,59.82,81878.0,55.9124,56.3258,55.9124,56.1943,81878.0
2022-06-17 12:20:00,59.82,60.05,59.77,59.84,43276.0,56.1943,56.4103,56.1473,56.213,43276.0
2022-06-17 12:30:00,59.84,59.85,59.66,59.85,34288.0,56.213,56.2224,56.0439,56.2224,34288.0
2022-06-17 12:40:00,59.87,59.89,59.63,59.81,16856.0,56.2412,56.26,56.0158,56.1849,16856.0
2022-06-17 12:50:00,59.88,59.88,59.49,59.52,12276.0,56.2506,56.2506,55.8843,55.9124,12276.0
2022-06-17 13:00:00,59.57,59.87,59.46,59.85,17420.0,55.9594,56.2412,55.8561,56.2224,17420.0
2022-06-17 13:10:00,59.84,60.18,59.83,59.99,15454.0,56.213,56.5324,56.2036,56.3539,15454.0
2022-06-17 13:20:00,59.93,59.96,59.8,59.85,17014.0,56.2976,56.3258,56.1755,56.2224,17014.0
2022-06-17 13:30:00,59.82,59.87,59.65,59.71,13862.0,56.1943,56.2412,56.0346,56.0909,13862.0
2022-06-17 13:40:00,59.67,59.88,59.59,59.77,10822.0,56.0533,56.2506,55.9782,56.1473,10822.0
2022-06-17 13:50:00,59.84,59.91,59.74,59.77,21420.0,56.213,56.2788,56.1191,56.1473,21420.0
2022-06-17 14:00:00,59.74,59.9,59.73,59.84,15268.0,56.1191,56.2694,56.1097,56.213,15268.0
2022-06-17 14:10:00,59.88,59.98,59.71,59.85,23668.0,56.2506,56.3446,56.0909,56.2224,23668.0
2022-06-17 14:20:00,59.87,60.02,59.83,59.97,41832.0,56.2412,56.3821,56.2036,56.3352,41832.0
2022-06-17 14:30:00,59.95,60.19,59.9,60.17,44910.0,56.3164,56.5418,56.2694,56.523,44910.0
2022-06-17 14:40:00,60.16,60.25,59.91,59.94,45782.0,56.5136,56.5982,56.2788,56.307,45782.0
2022-06-17 14:50:00,59.87,60.01,59.77,59.9,24024.0,56.2412,56.3727,56.1473,56.2694,24024.0
2022-06-17 15:00:00,59.97,60.06,59.82,59.9,25692.0,56.3352,56.4197,56.1943,56.2694,25692.0
2022-06-17 15:10:00,59.86,59.87,59.66,59.7,66270.0,56.2318,56.2412,56.0439,56.0815,66270.0
2022-06-17 15:20:00,59.69,59.96,59.69,59.9,30702.0,56.0721,56.3258,56.0721,56.2694,30702.0
2022-06-17 15:30:00,59.88,59.92,59.57,59.6,44076.0,56.2506,56.2882,55.9594,55.9876,44076.0
2022-06-17 15:40:00,59.6,59.62,59.32,59.46,93336.0,55.9876,56.0064,55.7246,55.8561,93336.0
2022-06-17 15:50:00,59.46,59.55,59.26,59.4,260640.0,55.8561,55.9406,55.6682,55.7997,260640.0
2022-06-21 09:30:00,60.7,61.25,60.05,60.33,79976.0,57.0209,57.5376,56.4103,56.6733,79976.0
2022-06-21 09:40:00,60.09,60.77,60.09,60.36,40694.0,56.4479,57.0867,56.4479,56.7015,40694.0
2022-06-21 09:50:00,60.27,60.82,60.27,60.6,55158.0,56.617,57.1336,56.617,56.927,55158.0
2022-06-21 10:00:00,60.59,60.63,60.01,60.07,60464.0,56.9176,56.9552,56.3727,56.4291,60464.0
2022-06-21 10:10:00,60.13,61.01,60.07,60.71,55908.0,56.4855,57.3121,56.4291,57.0303,55908.0
2022-06-21 10:20:00,60.74,60.97,60.61,60.89,32184.0,57.0585,57.2745,56.9364,57.1994,32184.0
2022-06-21 10:30:00,60.91,61.07,60.73,61.03,24622.0,57.2182,57.3685,57.0491,57.3309,24622.0
2022-06-21 10:40:00,61.14,61.3,60.95,61.07,17740.0,57.4342,57.5845,57.2558,57.3685,17740.0
2022-06-21 10:50:00,61.12,61.13,60.83,60.94,19888.0,57.4155,57.4249,57.143,57.2464,19888.0
2022-06-21 11:00:00,60.88,60.88,60.5,60.59,18244.0,57.19,57.19,56.833,56.9176,18244.0
2022-06-21 11:10:00,60.63,60.65,60.46,60.61,18480.0,56.9552,56.9739,56.7955,56.9364,18480.0
2022-06-21 11:20:00,60.67,60.83,60.65,60.71,14798.0,56.9927,57.143,56.9739,57.0303,14798.0
2022-06-21 11:30:00,60.71,60.88,60.66,60.71,31636.0,57.0303,57.19,56.9833,57.0303,31636.0
2022-06-21 11:40:00,60.7,60.83,60.56,60.66,17720.0,57.0209,57.143,56.8894,56.9833,17720.0
2022-06-21 11:50:00,60.73,60.99,60.73,60.87,16396.0,57.0491,57.2933,57.0491,57.1806,16396.0
2022-06-21 12:00:00,60.91,60.92,60.67,60.71,18844.0,57.2182,57.2276,56.9927,57.0303,18844.0
2022-06-21 12:10:00,60.73,60.94,60.73,60.75,25156.0,57.0491,57.2464,57.0491,57.0679,25156.0
2022-06-21 12:20:00,60.72,60.84,60.59,60.63,42600.0,57.0397,57.1524,56.9176,56.9552,42600.0
2022-06-21 12:30:00,60.65,60.78,60.49,60.75,47036.0,56.9739,57.0961,56.8236,57.0679,47036.0
2022-06-21 12:40:00,60.75,60.85,60.67,60.85,17580.0,57.0679,57.1618,56.9927,57.1618,17580.0
2022-06-21 12:50:00,60.8,60.93,60.74,60.88,15784.0,57.1149,57.237,57.0585,57.19,15784.0
2022-06-21 13:00:00,60.92,60.94,60.76,60.79,6252.0,57.2276,57.2464,57.0773,57.1055,6252.0
2022-06-21 13:10:00,60.74,60.93,60.74,60.8,13224.0,57.0585,57.237,57.0585,57.1149,13224.0
2022-06-21 13:20:00,60.79,60.83,60.7,60.73,11028.0,57.1055,57.143,57.0209,57.0491,11028.0
2022-06-21 13:30:00,60.8,60.94,60.79,60.8,8536.0,57.1149,57.2464,57.1055,57.1149,8536.0
2022-06-21 13:40:00,60.8,60.85,60.56,60.57,24154.0,57.1149,57.1618,56.8894,56.8988,24154.0
2022-06-21 13:50:00,60.58,60.59,60.38,60.39,8174.0,56.9082,56.9176,56.7203,56.7297,8174.0
2022-06-21 14:00:00,60.38,60.4,60.12,60.15,11918.0,56.7203,56.7391,56.4761,56.5043,11918.0
2022-06-21 14:10:00,60.15,60.23,60.08,60.1,9072.0,56.5043,56.5794,56.4385,56.4573,9072.0
2022-06-21 14:20:00,60.12,60.15,60.07,60.08,20234.0,56.4761,56.5043,56.4291,56.4385,20234.0
2022-06-21 14:30:00,60.11,60.29,60.07,60.09,32668.0,56.4667,56.6358,56.4291,56.4479,32668.0
2022-06-21 14:40:00,60.08,60.26,60.08,60.22,22028.0,56.4385,56.6076,56.4385,56.57,22028.0
2022-06-21 14:50:00,60.26,60.28,60.02,60.17,23400.0,56.6076,56.6264,56.3821,56.523,23400.0
2022-06-21 15:00:00,60.17,60.23,60.09,60.16,22860.0,56.523,56.5794,56.4479,56.5136,22860.0
2022-06-21 15:10:00,60.14,60.31,60.14,60.24,16830.0,56.4949,56.6546,56.4949,56.5888,16830.0
2022-06-21 15:20:00,60.27,60.34,60.08,60.15,29994.0,56.617,56.6827,56.4385,56.5043,29994.0
2022-06-21 15:30:00,60.13,60.19,60.02,60.1,39214.0,56.4855,56.5418,56.3821,56.4573,39214.0
2022-06-21 15:40:00,60.1,60.24,60.02,60.02,51910.0,56.4573,56.5888,56.3821,56.3821,51910.0
2022-06-21 15:50:00,60.06,60.22,59.74,59.81,176138.0,56.4197,56.57,56.1191,56.1849,176138.0
2022-06-22 09:30:00,59.56,60.77,58.67,60.57,61472.0,55.95,57.0867,55.114,56.8988,61472.0
2022-06-22 09:40:00,60.72,60.72,59.91,60.04,42350.0,57.0397,57.0397,56.2788,56.4009,42350.0
2022-06-22 09:50:00,60.03,60.31,59.69,60.1,14888.0,56.3915,56.6546,56.0721,56.4573,14888.0
2022-06-22 10:00:00,60.1,60.13,59.67,60.06,50002.0,56.4573,56.4855,56.0533,56.4197,50002.0
2022-06-22 10:10:00,60.09,60.73,59.88,60.66,30850.0,56.4479,57.0491,56.2506,56.9833,30850.0
2022-06-22 10:20:00,60.77,60.87,60.55,60.73,18008.0,57.0867,57.1806,56.88,57.0491,18008.0
2022-06-22 10:30:00,60.76,61.21,60.61,61.16,26176.0,57.0773,57.5,56.9364,57.453,26176.0
2022-06-22 10:40:00,61.19,61.19,60.38,60.38,56552.0,57.4812,57.4812,56.7203,56.7203,56552.0
2022-06-22 10:50:00,60.51,60.53,60.17,60.27,18530.0,56.8424,56.8612,56.523,56.617,18530.0
2022-06-22 11:00:00,60.22,60.41,60.07,60.27,27690.0,56.57,56.7485,56.4291,56.617,27690.0
2022-06-22 11:10:00,60.37,60.37,60.07,60.18,24744.0,56.7109,56.7109,56.4291,56.5324,24744.0
2022-06-22 11:20:00,60.14,60.14,59.85,59.99,37772.0,56.4949,56.4949,56.2224,56.3539,37772.0
2022-06-22 11:30:00,59.94,60.05,59.9,60.01,17922.0,56.307,56.4103,56.2694,56.3727,17922.0
2022-06-22 11:40:00,60.0,60.02,59.37,59.43,59352.0,56.3633,56.3821,55.7715,55.8279,59352.0
2022-06-22 11:50:00,59.48,59.48,59.05,59.06,38454.0,55.8749,55.8749,55.4709,55.4803,38454.0
2022-06-22 12:00:00,59.09,59.31,59.02,59.29,41386.0,55.5085,55.7152,55.4427,55.6964,41386.0
2022-06-22 12:10:00,59.32,59.48,59.3,59.43,30242.0,55.7246,55.8749,55.7058,55.8279,30242.0
2022-06-22 12:20:00,59.4,59.5,59.29,59.44,28678.0,55.7997,55.8936,55.6964,55.8373,28678.0
2022-06-22 12:30:00,59.42,59.73,59.4,59.69,16538.0,55.8185,56.1097,55.7997,56.0721,16538.0
2022-06-22 12:40:00,59.74,59.98,59.74,59.92,11980.0,56.1191,56.3446,56.1191,56.2882,11980.0
2022-06-22 12:50:00,59.89,60.09,59.83,60.09,15734.0,56.26,56.4479,56.2036,56.4479,15734.0
2022-06-22 13:00:00,60.05,60.08,59.55,59.94,47400.0,56.4103,56.4385,55.9406,56.307,47400.0
2022-06-22 13:10:00,59.94,60.09,59.94,60.07,8484.0,56.307,56.4479,56.307,56.4291,8484.0
2022-06-22 13:20:00,60.05,60.1,59.84,59.85,29576.0,56.4103,56.4573,56.213,56.2224,29576.0
2022-06-22 13:30:00,59.85,59.85,59.69,59.82,27994.0,56.2224,56.2224,56.0721,56.1943,27994.0
2022-06-22 13:40:00,59.84,60.12,59.76,60.11,40814.0,56.213,56.4761,56.1379,56.4667,40814.0
2022-06-22 13:50:00,60.07,60.1,59.96,60.1,8826.0,56.4291,56.4573,56.3258,56.4573,8826.0
2022-06-22 14:00:00,60.17,60.22,59.9,60.2,9764.0,56.523,56.57,56.2694,56.5512,9764.0
2022-06-22 14:10:00,60.13,60.26,60.11,60.22,9262.0,56.4855,56.6076,56.4667,56.57,9262.0
2022-06-22 14:20:00,60.21,60.25,59.99,59.99,12148.0,56.5606,56.5982,56.3539,56.3539,12148.0
2022-06-22 14:30:00,60.02,60.25,60.02,60.13,15546.0,56.3821,56.5982,56.3821,56.4855,15546.0
2022-06-22 14:40:00,60.17,60.17,59.98,60.01,8668.0,56.523,56.523,56.3446,56.3727,8668.0
2022-06-22 14:50:00,60.02,60.15,59.97,60.15,10870.0,56.3821,56.5043,56.3352,56.5043,10870.0
2022-06-22 15:00:00,60.13,60.28,60.06,60.17,11668.0,56.4855,56.6264,56.4197,56.523,11668.0
2022-06-22 15:10:00,60.17,60.29,60.1,60.13,18164.0,56.523,56.6358,56.4573,56.4855,18164.0
2022-06-22 15:20:00,60.14,60.16,59.94,59.97,24314.0,56.4949,56.5136,56.307,56.3352,24314.0
2022-06-22 15:30:00,59.94,60.02,59.67,59.79,41432.0,56.307,56.3821,56.0533,56.1661,41432.0
2022-06-22 15:40:00,59.76,59.86,59.55,59.62,52866.0,56.1379,56.2318,55.9406,56.0064,52866.0
2022-06-22 15:50:00,59.6,60.05,59.59,59.88,104594.0,55.9876,56.4103,55.9782,56.2506,104594.0
2022-06-23 09:30:00,59.68,60.61,59.68,60.05,38374.0,56.0627,56.9364,56.0627,56.4103,38374.0
2022-06-23 09:40:00,59.99,60.28,59.66,60.07,17044.0,56.3539,56.6264,56.0439,56.4291,17044.0
2022-06-23 09:50:00,60.02,60.02,59.35,59.88,28358.0,56.3821,56.3821,55.7527,56.2506,28358.0
2022-06-23 10:00:00,59.82,60.07,59.44,59.44,31888.0,56.1943,56.4291,55.8373,55.8373,31888.0
2022-06-23 10:10:00,59.42,59.76,59.38,59.68,17402.0,55.8185,56.1379,55.7809,56.0627,17402.0
2022-06-23 10:20:00,59.74,60.13,59.73,60.11,53840.0,56.1191,56.4855,56.1097,56.4667,53840.0
2022-06-23 10:30:00,60.23,60.69,60.17,60.67,41598.0,56.5794,57.0115,56.523,56.9927,41598.0
2022-06-23 10:40:00,60.7,60.84,60.6,60.74,22560.0,57.0209,57.1524,56.927,57.0585,22560.0
2022-06-23 10:50:00,60.79,61.0,60.72,60.77,25280.0,57.1055,57.3027,57.0397,57.0867,25280.0
2022-06-23 11:00:00,60.75,60.79,60.49,60.79,20790.0,57.0679,57.1055,56.8236,57.1055,20790.0
2022-06-23 11:10:00,60.76,61.09,60.71,60.94,29490.0,57.0773,57.3873,57.0303,57.2464,29490.0
2022-06-23 11:20:00,60.95,60.95,60.4,60.52,20910.0,57.2558,57.2558,56.7391,56.8518,20910.0
2022-06-23 11:30:00,60.58,60.59,60.2,60.3,16132.0,56.9082,56.9176,56.5512,56.6452,16132.0
2022-06-23 11:40:00,60.22,60.48,60.22,60.44,19858.0,56.57,56.8142,56.57,56.7767,19858.0
2022-06-23 11:50:00,60.45,60.5,59.97,59.97,21864.0,56.7861,56.833,56.3352,56.3352,21864.0
2022-06-23 12:00:00,59.97,60.02,59.78,59.88,41850.0,56.3352,56.3821,56.1567,56.2506,41850.0
2022-06-23 12:10:00,59.91,60.33,59.81,60.31,42066.0,56.2788,56.6733,56.1849,56.6546,42066.0
2022-06-23 12:20:00,60.26,60.35,60.1,60.31,34420.0,56.6076,56.6921,56.4573,56.6546,34420.0
2022-06-23 12:30:00,60.32,60.32,59.84,59.84,10300.0,56.6639,56.6639,56.213,56.213,10300.0
2022-06-23 12:40:00,59.83,60.18,59.83,60.18,20990.0,56.2036,56.5324,56.2036,56.5324,20990.0
2022-06-23 12:50:00,60.14,60.15,59.69,59.72,27720.0,56.4949,56.5043,56.0721,56.1003,27720.0
2022-06-23 13:00:00,59.52,59.91,59.48,59.88,20950.0,55.9124,56.2788,55.8749,56.2506,20950.0
2022-06-23 13:10:00,59.88,60.08,59.88,60.05,31966.0,56.2506,56.4385,56.2506,56.4103,31966.0
2022-06-23 13:20:00,60.03,60.09,59.9,59.95,16216.0,56.3915,56.4479,56.2694,56.3164,16216.0
2022-06-23 13:30:00,59.99,60.09,59.88,59.9,24254.0,56.3539,56.4479,56.2506,56.2694,24254.0
2022-06-23 13:40:00,59.92,60.03,59.85,60.01,13254.0,56.2882,56.3915,56.2224,56.3727,13254.0
2022-06-23 13:50:00,60.04,60.15,59.96,60.01,12612.0,56.4009,56.5043,56.3258,56.3727,12612.0
2022-06-23 14:00:00,59.98,60.07,59.94,59.98,21210.0,56.3446,56.4291,56.307,56.3446,21210.0
2022-06-23 14:10:00,60.01,60.15,59.91,60.15,17096.0,56.3727,56.5043,56.2788,56.5043,17096.0
2022-06-23 14:20:00,60.17,60.34,60.1,60.32,18948.0,56.523,56.6827,56.4573,56.6639,18948.0
2022-06-23 14:30:00,60.32,60.52,60.32,60.42,19678.0,56.6639,56.8518,56.6639,56.7579,19678.0
2022-06-23 14:40:00,60.45,60.48,60.3,60.3,17574.0,56.7861,56.8142,56.6452,56.6452,17574.0
2022-06-23 14:50:00,60.31,60.51,60.24,60.51,41332.0,56.6546,56.8424,56.5888,56.8424,41332.0
2022-06-23 15:00:00,60.48,60.63,60.42,60.42,121160.0,56.8142,56.9552,56.7579,56.7579,121160.0
2022-06-23 15:10:00,60.43,60.63,60.43,60.63,13580.0,56.7673,56.9552,56.7673,56.9552,13580.0
2022-06-23 15:20:00,60.62,60.68,60.56,60.6,21884.0,56.9458,57.0021,56.8894,56.927,21884.0
2022-06-23 15:30:00,60.6,60.74,60.52,60.6,49070.0,56.927,57.0585,56.8518,56.927,49070.0
2022-06-23 15:40:00,60.58,60.66,60.55,60.62,60570.0,56.9082,56.9833,56.88,56.9458,60570.0
2022-06-23 15:50:00,60.59,60.71,60.46,60.59,204928.0,56.9176,57.0303,56.7955,56.9176,204928.0
2022-06-24 09:30:00,60.93,61.66,60.64,61.33,47662.0,57.237,57.9227,56.9646,57.6127,47662.0
2022-06-24 09:40:00,61.45,61.74,61.32,61.66,30998.0,57.7255,57.9979,57.6033,57.9227,30998.0
2022-06-24 09:50:00,61.65,61.67,61.13,61.32,42718.0,57.9133,57.9321,57.4249,57.6033,42718.0
2022-06-24 10:00:00,61.36,62.04,61.31,61.81,47652.0,57.6409,58.2797,57.5939,58.0636,47652.0
2022-06-24 10:10:00,61.77,61.77,61.24,61.52,21222.0,58.0261,58.0261,57.5282,57.7912,21222.0
2022-06-24 10:20:00,61.54,61.57,61.37,61.54,34136.0,57.81,57.8382,57.6503,57.81,34136.0
2022-06-24 10:30:00,61.59,61.74,61.46,61.72,28602.0,57.857,57.9979,57.7349,57.9791,28602.0
2022-06-24 10:40:00,61.7,61.98,61.55,61.91,29198.0,57.9603,58.2233,57.8194,58.1576,29198.0
2022-06-24 10:50:00,61.95,62.35,61.92,62.32,22708.0,58.1952,58.5709,58.167,58.5427,22708.0
2022-06-24 11:00:00,62.32,62.48,62.28,62.36,33948.0,58.5427,58.693,58.5051,58.5803,33948.0
2022-06-24 11:10:00,62.36,62.36,62.1,62.1,25476.0,58.5803,58.5803,58.3361,58.3361,25476.0
2022-06-24 11:20:00,62.07,62.44,62.0,62.44,18964.0,58.3079,58.6555,58.2421,58.6555,18964.0
2022-06-24 11:30:00,62.42,62.6,62.37,62.47,12732.0,58.6367,58.8058,58.5897,58.6836,12732.0
2022-06-24 11:40:00,62.47,62.55,62.39,62.47,11814.0,58.6836,58.7588,58.6085,58.6836,11814.0
2022-06-24 11:50:00,62.45,62.61,62.38,62.58,13528.0,58.6648,58.8151,58.5991,58.787,13528.0
2022-06-24 12:00:00,62.62,62.77,62.55,62.77,20088.0,58.8245,58.9654,58.7588,58.9654,20088.0
2022-06-24 12:10:00,62.84,62.89,62.4,62.4,32036.0,59.0312,59.0782,58.6179,58.6179,32036.0
2022-06-24 12:20:00,62.4,62.51,62.24,62.51,28132.0,58.6179,58.7212,58.4676,58.7212,28132.0
2022-06-24 12:30:00,62.58,62.58,62.32,62.38,24892.0,58.787,58.787,58.5427,58.5991,24892.0
2022-06-24 12:40:00,62.37,62.65,62.35,62.51,14240.0,58.5897,58.8527,58.5709,58.7212,14240.0
2022-06-24 12:50:00,62.52,62.67,62.47,62.67,10826.0,58.7306,58.8715,58.6836,58.8715,10826.0
2022-06-24 13:00:00,62.66,62.76,62.59,62.76,9146.0,58.8621,58.9561,58.7964,58.9561,9146.0
2022-06-24 13:10:00,62.77,62.81,62.54,62.6,21838.0,58.9654,59.003,58.7494,58.8058,21838.0
2022-06-24 13:20:00,62.59,62.66,62.5,62.66,11458.0,58.7964,58.8621,58.7118,58.8621,11458.0
2022-06-24 13:30:00,62.64,62.83,62.63,62.8,10458.0,58.8433,59.0218,58.8339,58.9936,10458.0
2022-06-24 13:40:00,62.77,62.85,62.73,62.77,18478.0,58.9654,59.0406,58.9279,58.9654,18478.0
2022-06-24 13:50:00,62.78,62.88,62.67,62.68,25118.0,58.9748,59.0688,58.8715,58.8809,25118.0
2022-06-24 14:00:00,62.71,62.71,62.49,62.55,19260.0,58.9091,58.9091,58.7024,58.7588,19260.0
2022-06-24 14:10:00,62.57,62.67,62.46,62.61,29930.0,58.7776,58.8715,58.6742,58.8151,29930.0
2022-06-24 14:20:00,62.61,62.63,62.49,62.63,18424.0,58.8151,58.8339,58.7024,58.8339,18424.0
2022-06-24 14:30:00,62.59,62.66,62.56,62.6,12678.0,58.7964,58.8621,58.7682,58.8058,12678.0
2022-06-24 14:40:00,62.58,62.71,62.56,62.71,18334.0,58.787,58.9091,58.7682,58.9091,18334.0
2022-06-24 14:50:00,62.7,62.7,62.48,62.6,19146.0,58.8997,58.8997,58.693,58.8058,19146.0
2022-06-24 15:00:00,62.6,62.7,62.53,62.68,38750.0,58.8058,58.8997,58.74,58.8809,38750.0
2022-06-24 15:10:00,62.68,62.69,62.51,62.52,28666.0,58.8809,58.8903,58.7212,58.7306,28666.0
2022-06-24 15:20:00,62.52,62.63,62.5,62.56,24206.0,58.7306,58.8339,58.7118,58.7682,24206.0
2022-06-24 15:30:00,62.57,62.81,62.52,62.77,41562.0,58.7776,59.003,58.7306,58.9654,41562.0
2022-06-24 15:40:00,62.77,62.93,62.74,62.79,105298.0,58.9654,59.1158,58.9373,58.9842,105298.0
2022-06-24 15:50:00,62.7,63.13,62.65,63.1,282924.0,58.8997,59.3036,58.8527,59.2754,282924.0
2022-06-27 09:30:00,63.16,63.55,62.12,62.45,103152.0,59.3318,59.6982,58.3548,58.6648,103152.0
2022-06-27 09:40:00,62.38,62.38,61.58,61.69,36280.0,58.5991,58.5991,57.8476,57.9509,36280.0
2022-06-27 09:50:00,61.81,61.99,61.5,61.64,33418.0,58.0636,58.2327,57.7724,57.9039,33418.0
2022-06-27 10:00:00,61.54,61.88,61.21,61.27,40250.0,57.81,58.1294,57.5,57.5564,40250.0
2022-06-27 10:10:00,61.32,61.32,60.87,61.22,70842.0,57.6033,57.6033,57.1806,57.5094,70842.0
2022-06-27 10:20:00,61.17,61.35,60.86,61.08,22276.0,57.4624,57.6315,57.1712,57.3779,22276.0
2022-06-27 10:30:00,61.01,61.41,61.01,61.41,16232.0,57.3121,57.6879,57.3121,57.6879,16232.0
2022-06-27 10:40:00,61.41,61.86,61.29,61.86,24832.0,57.6879,58.1106,57.5752,58.1106,24832.0
2022-06-27 10:50:00,61.9,61.99,61.73,61.73,21262.0,58.1482,58.2327,57.9885,57.9885,21262.0
2022-06-27 11:00:00,61.67,61.77,61.54,61.69,16888.0,57.9321,58.0261,57.81,57.9509,16888.0
2022-06-27 11:10:00,61.66,61.85,61.64,61.75,9650.0,57.9227,58.1012,57.9039,58.0073,9650.0
2022-06-27 11:20:00,61.79,62.02,61.79,61.92,11078.0,58.0448,58.2609,58.0448,58.167,11078.0
2022-06-27 11:30:00,61.89,61.89,61.53,61.58,9396.0,58.1388,58.1388,57.8006,57.8476,9396.0
2022-06-27 11:40:00,61.6,61.74,61.55,61.67,8956.0,57.8664,57.9979,57.8194,57.9321,8956.0
2022-06-27 11:50:00,61.67,61.67,61.4,61.49,11276.0,57.9321,57.9321,57.6785,57.763,11276.0
2022-06-27 12:00:00,61.54,61.54,61.32,61.42,7714.0,57.81,57.81,57.6033,57.6973,7714.0
2022-06-27 12:10:00,61.4,61.54,61.3,61.32,9530.0,57.6785,57.81,57.5845,57.6033,9530.0
2022-06-27 12:20:00,61.3,61.42,61.19,61.24,14368.0,57.5845,57.6973,57.4812,57.5282,14368.0
2022-06-27 12:30:00,61.24,61.29,61.13,61.25,13484.0,57.5282,57.5752,57.4249,57.5376,13484.0
2022-06-27 12:40:00,61.23,61.43,61.2,61.43,10352.0,57.5188,57.7067,57.4906,57.7067,10352.0
2022-06-27 12:50:00,61.4,61.52,61.39,61.52,14022.0,57.6785,57.7912,57.6691,57.7912,14022.0
2022-06-27 13:00:00,61.53,61.53,61.39,61.51,10382.0,57.8006,57.8006,57.6691,57.7818,10382.0
2022-06-27 13:10:00,61.54,61.66,61.54,61.58,12912.0,57.81,57.9227,57.81,57.8476,12912.0
2022-06-27 13:20:00,61.56,61.71,61.56,61.62,11812.0,57.8288,57.9697,57.8288,57.8852,11812.0
2022-06-27 13:30:00,61.61,61.68,61.5,61.67,14000.0,57.8758,57.9415,57.7724,57.9321,14000.0
2022-06-27 13:40:00,61.66,61.66,61.31,61.38,11844.0,57.9227,57.9227,57.5939,57.6597,11844.0
2022-06-27 13:50:00,61.44,61.53,61.39,61.49,11472.0,57.7161,57.8006,57.6691,57.763,11472.0
2022-06-27 14:00:00,61.45,61.59,61.42,61.55,12470.0,57.7255,57.857,57.6973,57.8194,12470.0
2022-06-27 14:10:00,61.54,61.69,61.51,61.69,10524.0,57.81,57.9509,57.7818,57.9509,10524.0
2022-06-27 14:20:00,61.71,61.71,61.54,61.56,9380.0,57.9697,57.9697,57.81,57.8288,9380.0
2022-06-27 14:30:00,61.57,61.7,61.56,61.7,10444.0,57.8382,57.9603,57.8288,57.9603,10444.0
2022-06-27 14:40:00,61.69,61.7,61.56,61.63,19528.0,57.9509,57.9603,57.8288,57.8945,19528.0
2022-06-27 14:50:00,61.6,61.6,61.47,61.49,32748.0,57.8664,57.8664,57.7442,57.763,32748.0
2022-06-27 15:00:00,61.49,61.52,61.13,61.35,14994.0,57.763,57.7912,57.4249,57.6315,14994.0
2022-06-27 15:10:00,61.35,61.45,61.31,61.45,19772.0,57.6315,57.7255,57.5939,57.7255,19772.0
2022-06-27 15:20:00,61.47,61.47,61.28,61.35,24828.0,57.7442,57.7442,57.5658,57.6315,24828.0
2022-06-27 15:30:00,61.33,61.33,60.98,61.1,39726.0,57.6127,57.6127,57.2839,57.3967,39726.0
2022-06-27 15:40:00,61.1,61.38,61.09,61.36,46854.0,57.3967,57.6597,57.3873,57.6409,46854.0
2022-06-27 15:50:00,61.33,61.4,61.0,61.2,128650.0,57.6127,57.6785,57.3027,57.4906,128650.0
2022-06-28 09:30:00,61.62,62.07,61.33,61.96,37290.0,57.8852,58.3079,57.6127,58.2045,37290.0
2022-06-28 09:40:00,61.87,62.35,61.69,62.15,64880.0,58.12,58.5709,57.9509,58.383,64880.0
2022-06-28 09:50:00,62.23,62.43,61.9,62.1,42018.0,58.4582,58.6461,58.1482,58.3361,42018.0
2022-06-28 10:00:00,62.17,62.18,61.3,61.3,21452.0,58.4018,58.4112,57.5845,57.5845,21452.0
2022-06-28 10:10:00,61.3,61.47,61.12,61.17,15372.0,57.5845,57.7442,57.4155,57.4624,15372.0
2022-06-28 10:20:00,61.12,61.15,60.84,61.07,14538.0,57.4155,57.4436,57.1524,57.3685,14538.0
2022-06-28 10:30:00,61.09,61.09,60.65,61.06,21060.0,57.3873,57.3873,56.9739,57.3591,21060.0
2022-06-28 10:40:00,60.92,61.15,60.7,60.84,17548.0,57.2276,57.4436,57.0209,57.1524,17548.0
2022-06-28 10:50:00,60.91,61.23,60.85,61.1,24960.0,57.2182,57.5188,57.1618,57.3967,24960.0
2022-06-28 11:00:00,61.12,61.19,60.96,60.98,7078.0,57.4155,57.4812,57.2652,57.2839,7078.0
2022-06-28 11:10:00,60.98,61.12,60.76,60.88,10406.0,57.2839,57.4155,57.0773,57.19,10406.0
2022-06-28 11:20:00,60.82,60.82,60.63,60.66,11246.0,57.1336,57.1336,56.9552,56.9833,11246.0
2022-06-28 11:30:00,60.67,60.7,60.07,60.12,18784.0,56.9927,57.0209,56.4291,56.4761,18784.0
2022-06-28 11:40:00,60.13,60.3,60.09,60.24,16650.0,56.4855,56.6452,56.4479,56.5888,16650.0
2022-06-28 11:50:00,60.26,60.26,60.02,60.1,16390.0,56.6076,56.6076,56.3821,56.4573,16390.0
2022-06-28 12:00:00,60.01,60.16,59.87,60.04,12374.0,56.3727,56.5136,56.2412,56.4009,12374.0
2022-06-28 12:10:00,60.05,60.13,59.9,60.01,10544.0,56.4103,56.4855,56.2694,56.3727,10544.0
2022-06-28 12:20:00,59.99,60.24,59.99,60.24,6000.0,56.3539,56.5888,56.3539,56.5888,6000.0
2022-06-28 12:30:00,60.26,60.28,60.06,60.25,5210.0,56.6076,56.6264,56.4197,56.5982,5210.0
2022-06-28 12:40:00,60.27,60.34,60.17,60.2,6600.0,56.617,56.6827,56.523,56.5512,6600.0
2022-06-28 12:50:00,60.18,60.18,60.04,60.1,7888.0,56.5324,56.5324,56.4009,56.4573,7888.0
2022-06-28 13:00:00,60.02,60.07,59.69,59.7,30158.0,56.3821,56.4291,56.0721,56.0815,30158.0
2022-06-28 13:10:00,59.74,59.77,59.62,59.62,13592.0,56.1191,56.1473,56.0064,56.0064,13592.0
2022-06-28 13:20:00,59.65,59.7,59.55,59.69,13356.0,56.0346,56.0815,55.9406,56.0721,13356.0
2022-06-28 13:30:00,59.65,59.71,59.46,59.48,17064.0,56.0346,56.0909,55.8561,55.8749,17064.0
2022-06-28 13:40:00,59.44,59.54,59.4,59.5,21818.0,55.8373,55.9312,55.7997,55.8936,21818.0
2022-06-28 13:50:00,59.54,59.57,59.37,59.37,18032.0,55.9312,55.9594,55.7715,55.7715,18032.0
2022-06-28 14:00:00,59.41,59.62,59.38,59.41,21696.0,55.8091,56.0064,55.7809,55.8091,21696.0
2022-06-28 14:10:00,59.41,59.44,59.12,59.12,18082.0,55.8091,55.8373,55.5367,55.5367,18082.0
2022-06-28 14:20:00,59.1,59.21,59.04,59.15,21886.0,55.5179,55.6212,55.4615,55.5649,21886.0
2022-06-28 14:30:00,59.22,59.22,59.08,59.12,10674.0,55.6306,55.6306,55.4991,55.5367,10674.0
2022-06-28 14:40:00,59.1,59.7,59.01,59.7,66452.0,55.5179,56.0815,55.4333,56.0815,66452.0
2022-06-28 14:50:00,59.68,59.85,59.35,59.37,35710.0,56.0627,56.2224,55.7527,55.7715,35710.0
2022-06-28 15:00:00,59.35,59.49,59.24,59.42,19122.0,55.7527,55.8843,55.6494,55.8185,19122.0
2022-06-28 15:10:00,59.42,59.46,59.23,59.27,14756.0,55.8185,55.8561,55.64,55.6776,14756.0
2022-06-28 15:20:00,59.24,59.56,59.2,59.46,71660.0,55.6494,55.95,55.6118,55.8561,71660.0
2022-06-28 15:30:00,59.45,59.84,59.37,59.65,99750.0,55.8467,56.213,55.7715,56.0346,99750.0
2022-06-28 15:40:00,59.65,59.65,59.36,59.37,46532.0,56.0346,56.0346,55.7621,55.7715,46532.0
2022-06-28 15:50:00,59.35,59.48,59.16,59.24,142812.0,55.7527,55.8749,55.5743,55.6494,142812.0
2022-06-29 09:30:00,58.85,58.85,58.03,58.03,50144.0,55.283,55.283,54.5127,54.5127,50144.0
2022-06-29 09:40:00,58.0,58.57,57.79,58.52,25234.0,54.4846,55.02,54.2873,54.973,25234.0
2022-06-29 09:50:00,58.44,59.02,58.44,58.74,38126.0,54.8979,55.4427,54.8979,55.1797,38126.0
2022-06-29 10:00:00,58.66,58.96,58.62,58.73,20674.0,55.1046,55.3864,55.067,55.1703,20674.0
2022-06-29 10:10:00,58.74,58.94,58.33,58.43,30736.0,55.1797,55.3676,54.7946,54.8885,30736.0
2022-06-29 10:20:00,58.48,58.72,58.39,58.58,35666.0,54.9355,55.1609,54.8509,55.0294,35666.0
2022-06-29 10:30:00,58.56,58.86,58.35,58.56,78480.0,55.0106,55.2924,54.8134,55.0106,78480.0
2022-06-29 10:40:00,58.55,59.0,58.52,58.67,112580.0,55.0012,55.424,54.973,55.114,112580.0
2022-06-29 10:50:00,58.77,58.84,58.43,58.44,16916.0,55.2079,55.2737,54.8885,54.8979,16916.0
2022-06-29 11:00:00,58.4,58.43,58.12,58.42,9870.0,54.8603,54.8885,54.5973,54.8791,9870.0
2022-06-29 11:10:00,58.38,58.47,58.29,58.33,6332.0,54.8415,54.9261,54.757,54.7946,6332.0
2022-06-29 11:20:00,58.38,58.45,58.13,58.4,9936.0,54.8415,54.9073,54.6067,54.8603,9936.0
2022-06-29 11:30:00,58.4,58.71,58.4,58.67,10656.0,54.8603,55.1515,54.8603,55.114,10656.0
2022-06-29 11:40:00,58.64,58.7,58.44,58.59,9606.0,55.0858,55.1421,54.8979,55.0388,9606.0
2022-06-29 11:50:00,58.52,58.75,58.52,58.64,10564.0,54.973,55.1891,54.973,55.0858,10564.0
2022-06-29 12:00:00,58.6,58.7,58.29,58.3,10006.0,55.0482,55.1421,54.757,54.7664,10006.0
2022-06-29 12:10:00,58.27,58.47,58.24,58.46,15164.0,54.7382,54.9261,54.71,54.9167,15164.0
2022-06-29 12:20:00,58.48,58.5,58.17,58.28,10684.0,54.9355,54.9543,54.6443,54.7476,10684.0
2022-06-29 12:30:00,58.29,58.44,58.24,58.39,9582.0,54.757,54.8979,54.71,54.8509,9582.0
2022-06-29 12:40:00,58.4,58.41,58.18,58.23,7638.0,54.8603,54.8697,54.6537,54.7006,7638.0
2022-06-29 12:50:00,58.22,58.35,58.16,58.33,16478.0,54.6912,54.8134,54.6349,54.7946,16478.0
2022-06-29 13:00:00,58.36,58.43,58.32,58.38,6398.0,54.8227,54.8885,54.7852,54.8415,6398.0
2022-06-29 13:10:00,58.43,58.45,58.07,58.13,8132.0,54.8885,54.9073,54.5503,54.6067,8132.0
2022-06-29 13:20:00,58.1,58.24,58.05,58.21,10266.0,54.5785,54.71,54.5315,54.6818,10266.0
2022-06-29 13:30:00,58.22,58.22,58.04,58.22,17292.0,54.6912,54.6912,54.5221,54.6912,17292.0
2022-06-29 13:40:00,58.22,58.27,58.19,58.22,21210.0,54.6912,54.7382,54.663,54.6912,21210.0
2022-06-29 13:50:00,58.21,58.28,58.18,58.27,36056.0,54.6818,54.7476,54.6537,54.7382,36056.0
2022-06-29 14:00:00,58.28,58.45,58.18,58.41,48470.0,54.7476,54.9073,54.6537,54.8697,48470.0
2022-06-29 14:10:00,58.4,58.51,58.3,58.34,54822.0,54.8603,54.9637,54.7664,54.804,54822.0
2022-06-29 14:20:00,58.34,58.34,58.15,58.29,27902.0,54.804,54.804,54.6255,54.757,27902.0
2022-06-29 14:30:00,58.27,58.27,58.04,58.04,35172.0,54.7382,54.7382,54.5221,54.5221,35172.0
2022-06-29 14:40:00,58.03,58.06,57.88,58.02,35102.0,54.5127,54.5409,54.3718,54.5034,35102.0
2022-06-29 14:50:00,58.01,58.09,57.98,57.98,35942.0,54.494,54.5691,54.4658,54.4658,35942.0
2022-06-29 15:00:00,57.96,58.13,57.82,58.12,39134.0,54.447,54.6067,54.3155,54.5973,39134.0
2022-06-29 15:10:00,58.13,58.27,58.05,58.16,51276.0,54.6067,54.7382,54.5315,54.6349,51276.0
2022-06-29 15:20:00,58.17,58.28,58.12,58.27,62752.0,54.6443,54.7476,54.5973,54.7382,62752.0
2022-06-29 15:30:00,58.26,58.27,57.98,58.01,88760.0,54.7288,54.7382,54.4658,54.494,88760.0
2022-06-29 15:40:00,58.0,58.15,57.88,58.12,141620.0,54.4846,54.6255,54.3718,54.5973,141620.0
2022-06-29 15:50:00,58.12,58.22,57.83,58.02,327650.0,54.5973,54.6912,54.3249,54.5034,327650.0
2022-06-30 09:30:00,54.72,54.96,53.57,54.01,320714.0,51.4034,51.6288,50.3231,50.7364,320714.0
2022-06-30 09:40:00,53.86,54.29,53.66,53.94,153472.0,50.5955,50.9994,50.4076,50.6706,153472.0
2022-06-30 09:50:00,54.11,54.32,53.86,54.03,140374.0,50.8303,51.0276,50.5955,50.7552,140374.0
2022-06-30 10:00:00,54.03,54.13,53.57,53.57,131364.0,50.7552,50.8491,50.3231,50.3231,131364.0
2022-06-30 10:10:00,53.57,54.23,53.33,54.16,90650.0,50.3231,50.9431,50.0976,50.8773,90650.0
2022-06-30 10:20:00,54.16,54.25,53.77,54.01,79576.0,50.8773,50.9619,50.5109,50.7364,79576.0
2022-06-30 10:30:00,53.99,54.87,53.97,54.31,180988.0,50.7176,51.5443,50.6988,51.0182,180988.0
2022-06-30 10:40:00,54.32,54.67,54.24,54.54,97470.0,51.0276,51.3564,50.9525,51.2343,97470.0
2022-06-30 10:50:00,54.62,54.95,54.52,54.95,77418.0,51.3094,51.6194,51.2155,51.6194,77418.0
2022-06-30 11:00:00,54.95,55.19,54.84,55.15,102392.0,51.6194,51.8449,51.5161,51.8073,102392.0
2022-06-30 11:10:00,55.15,55.6,55.01,55.45,72732.0,51.8073,52.23,51.6758,52.0891,72732.0
2022-06-30 11:20:00,55.43,56.07,55.42,55.97,104724.0,52.0703,52.6715,52.0609,52.5776,104724.0
2022-06-30 11:30:00,55.99,56.08,55.63,55.88,122276.0,52.5964,52.6809,52.2582,52.4931,122276.0
2022-06-30 11:40:00,55.91,56.14,55.77,55.85,56868.0,52.5212,52.7373,52.3897,52.4649,56868.0
2022-06-30 11:50:00,55.83,55.84,55.56,55.65,34090.0,52.4461,52.4555,52.1925,52.277,34090.0
2022-06-30 12:00:00,55.66,55.69,55.19,55.47,68808.0,52.2864,52.3146,51.8449,52.1079,68808.0
2022-06-30 12:10:00,55.46,55.76,55.3,55.73,63746.0,52.0985,52.3803,51.9482,52.3522,63746.0
2022-06-30 12:20:00,55.7,56.07,55.68,56.0,87546.0,52.324,52.6715,52.3052,52.6058,87546.0
2022-06-30 12:30:00,56.0,56.01,55.8,55.81,42300.0,52.6058,52.6152,52.4179,52.4273,42300.0
2022-06-30 12:40:00,55.8,56.0,55.77,55.81,83892.0,52.4179,52.6058,52.3897,52.4273,83892.0
2022-06-30 12:50:00,55.82,55.91,55.64,55.73,101250.0,52.4367,52.5212,52.2676,52.3522,101250.0
2022-06-30 13:00:00,55.69,55.79,55.48,55.51,24346.0,52.3146,52.4085,52.1173,52.1455,24346.0
2022-06-30 13:10:00,55.46,55.57,55.43,55.49,26050.0,52.0985,52.2018,52.0703,52.1267,26050.0
2022-06-30 13:20:00,55.49,55.87,55.49,55.79,45140.0,52.1267,52.4837,52.1267,52.4085,45140.0
2022-06-30 13:30:00,55.76,55.87,55.73,55.74,24792.0,52.3803,52.4837,52.3522,52.3615,24792.0
2022-06-30 13:40:00,55.74,55.81,55.55,55.81,35500.0,52.3615,52.4273,52.1831,52.4273,35500.0
2022-06-30 13:50:00,55.82,55.95,55.76,55.82,33384.0,52.4367,52.5588,52.3803,52.4367,33384.0
2022-06-30 14:00:00,55.84,55.84,55.7,55.76,43610.0,52.4555,52.4555,52.324,52.3803,43610.0
2022-06-30 14:10:00,55.79,55.98,55.77,55.91,25264.0,52.4085,52.587,52.3897,52.5212,25264.0
2022-06-30 14:20:00,55.93,55.93,55.58,55.76,42932.0,52.54,52.54,52.2112,52.3803,42932.0
2022-06-30 14:30:00,55.76,55.84,55.6,55.83,35916.0,52.3803,52.4555,52.23,52.4461,35916.0
2022-06-30 14:40:00,55.83,55.87,55.65,55.83,28402.0,52.4461,52.4837,52.277,52.4461,28402.0
2022-06-30 14:50:00,55.83,55.83,55.61,55.79,59058.0,52.4461,52.4461,52.2394,52.4085,59058.0
2022-06-30 15:00:00,55.77,55.8,55.4,55.4,48436.0,52.3897,52.4179,52.0422,52.0422,48436.0
2022-06-30 15:10:00,55.39,55.44,55.21,55.21,69294.0,52.0328,52.0797,51.8637,51.8637,69294.0
2022-06-30 15:20:00,55.23,55.55,55.21,55.55,39732.0,51.8825,52.1831,51.8637,52.1831,39732.0
2022-06-30 15:30:00,55.57,55.6,55.38,55.44,63596.0,52.2018,52.23,52.0234,52.0797,63596.0
2022-06-30 15:40:00,55.44,55.52,55.23,55.36,151368.0,52.0797,52.1549,51.8825,52.0046,151368.0
2022-06-30 15:50:00,55.34,55.55,55.1,55.51,329952.0,51.9858,52.1831,51.7603,52.1455,329952.0
2022-07-01 09:30:00,55.85,56.37,55.18,56.24,95852.0,52.4649,52.9534,51.8355,52.8312,95852.0
2022-07-01 09:40:00,56.22,56.92,56.22,56.66,63446.0,52.8125,53.47,52.8125,53.2258,63446.0
2022-07-01 09:50:00,56.66,57.09,56.55,56.76,45416.0,53.2258,53.6297,53.1224,53.3197,45416.0
2022-07-01 10:00:00,56.87,57.15,56.51,56.65,61630.0,53.4231,53.6861,53.0849,53.2164,61630.0
2022-07-01 10:10:00,56.74,56.76,55.87,56.24,35932.0,53.3009,53.3197,52.4837,52.8312,35932.0
2022-07-01 10:20:00,56.16,56.5,56.15,56.33,47016.0,52.7561,53.0755,52.7467,52.9158,47016.0
2022-07-01 10:30:00,56.31,56.32,55.9,55.98,45848.0,52.897,52.9064,52.5118,52.587,45848.0
2022-07-01 10:40:00,55.98,55.99,55.6,55.61,80774.0,52.587,52.5964,52.23,52.2394,80774.0
2022-07-01 10:50:00,55.66,55.66,55.11,55.38,57670.0,52.2864,52.2864,51.7697,52.0234,57670.0
2022-07-01 11:00:00,55.35,55.69,55.27,55.69,79210.0,51.9952,52.3146,51.92,52.3146,79210.0
2022-07-01 11:10:00,55.7,55.7,55.4,55.42,74554.0,52.324,52.324,52.0422,52.0609,74554.0
2022-07-01 11:20:00,55.44,55.55,55.31,55.42,76156.0,52.0797,52.1831,51.9576,52.0609,76156.0
2022-07-01 11:30:00,55.48,55.69,55.47,55.67,42686.0,52.1173,52.3146,52.1079,52.2958,42686.0
2022-07-01 11:40:00,55.66,55.77,55.57,55.72,16134.0,52.2864,52.3897,52.2018,52.3428,16134.0
2022-07-01 11:50:00,55.66,55.66,55.35,55.45,34542.0,52.2864,52.2864,51.9952,52.0891,34542.0
2022-07-01 12:00:00,55.43,55.49,55.21,55.46,16754.0,52.0703,52.1267,51.8637,52.0985,16754.0
2022-07-01 12:10:00,55.45,55.74,55.38,55.74,27408.0,52.0891,52.3615,52.0234,52.3615,27408.0
2022-07-01 12:20:00,55.74,55.74,55.55,55.62,25244.0,52.3615,52.3615,52.1831,52.2488,25244.0
2022-07-01 12:30:00,55.62,55.74,55.54,55.54,30146.0,52.2488,52.3615,52.1737,52.1737,30146.0
2022-07-01 12:40:00,55.53,55.58,55.4,55.52,30536.0,52.1643,52.2112,52.0422,52.1549,30536.0
2022-07-01 12:50:00,55.52,55.72,55.42,55.42,23548.0,52.1549,52.3428,52.0609,52.0609,23548.0
2022-07-01 13:00:00,55.43,55.55,55.39,55.49,16766.0,52.0703,52.1831,52.0328,52.1267,16766.0
2022-07-01 13:10:00,55.51,55.63,55.45,55.63,32804.0,52.1455,52.2582,52.0891,52.2582,32804.0
2022-07-01 13:20:00,55.63,55.87,55.63,55.83,19248.0,52.2582,52.4837,52.2582,52.4461,19248.0
2022-07-01 13:30:00,55.85,56.13,55.85,56.04,34238.0,52.4649,52.7279,52.4649,52.6434,34238.0
2022-07-01 13:40:00,55.99,56.35,55.99,56.35,22976.0,52.5964,52.9346,52.5964,52.9346,22976.0
2022-07-01 13:50:00,56.31,56.47,56.28,56.47,19354.0,52.897,53.0473,52.8688,53.0473,19354.0
2022-07-01 14:00:00,56.47,56.47,56.27,56.27,21598.0,53.0473,53.0473,52.8594,52.8594,21598.0
2022-07-01 14:10:00,56.34,56.57,56.26,56.56,22184.0,52.9252,53.1412,52.85,53.1318,22184.0
2022-07-01 14:20:00,56.56,56.74,56.51,56.51,24342.0,53.1318,53.3009,53.0849,53.0849,24342.0
2022-07-01 14:30:00,56.52,56.66,56.52,56.55,47204.0,53.0943,53.2258,53.0943,53.1224,47204.0
2022-07-01 14:40:00,56.52,56.62,56.4,56.47,34472.0,53.0943,53.1882,52.9815,53.0473,34472.0
2022-07-01 14:50:00,56.46,56.59,56.36,56.46,36204.0,53.0379,53.16,52.944,53.0379,36204.0
2022-07-01 15:00:00,56.47,56.49,56.16,56.41,54706.0,53.0473,53.0661,52.7561,52.9909,54706.0
2022-07-01 15:10:00,56.34,56.49,56.33,56.4,39196.0,52.9252,53.0661,52.9158,52.9815,39196.0
2022-07-01 15:20:00,56.41,56.45,56.29,56.42,41820.0,52.9909,53.0285,52.8782,53.0003,41820.0
2022-07-01 15:30:00,56.44,56.5,56.27,56.47,76732.0,53.0191,53.0755,52.8594,53.0473,76732.0
2022-07-01 15:40:00,56.47,56.56,56.35,56.45,114336.0,53.0473,53.1318,52.9346,53.0285,114336.0
2022-07-01 15:50:00,56.45,56.47,56.24,56.45,265822.0,53.0285,53.0473,52.8312,53.0285,265822.0
2022-07-05 09:30:00,55.62,56.03,54.75,55.6,56988.0,52.2488,52.634,51.4315,52.23,56988.0
2022-07-05 09:40:00,55.87,56.37,55.75,56.23,32662.0,52.4837,52.9534,52.3709,52.8218,32662.0
2022-07-05 09:50:00,56.11,56.5,55.96,56.44,52816.0,52.7091,53.0755,52.5682,53.0191,52816.0
2022-07-05 10:00:00,56.43,57.8,56.3,57.73,163780.0,53.0097,54.2967,52.8876,54.2309,163780.0
2022-07-05 10:10:00,57.71,58.52,57.7,58.16,73238.0,54.2121,54.973,54.2027,54.6349,73238.0
2022-07-05 10:20:00,58.16,58.27,57.83,58.2,78510.0,54.6349,54.7382,54.3249,54.6724,78510.0
2022-07-05 10:30:00,58.11,58.51,57.96,58.41,64646.0,54.5879,54.9637,54.447,54.8697,64646.0
2022-07-05 10:40:00,58.35,58.43,57.91,58.16,92088.0,54.8134,54.8885,54.4,54.6349,92088.0
2022-07-05 10:50:00,58.11,58.3,58.03,58.2,34964.0,54.5879,54.7664,54.5127,54.6724,34964.0
2022-07-05 11:00:00,58.16,58.31,58.06,58.19,78030.0,54.6349,54.7758,54.5409,54.663,78030.0
2022-07-05 11:10:00,58.31,58.4,58.13,58.21,59494.0,54.7758,54.8603,54.6067,54.6818,59494.0
2022-07-05 11:20:00,58.26,58.5,58.13,58.46,31944.0,54.7288,54.9543,54.6067,54.9167,31944.0
2022-07-05 11:30:00,58.47,58.78,58.4,58.72,33346.0,54.9261,55.2173,54.8603,55.1609,33346.0
2022-07-05 11:40:00,58.74,59.18,58.73,59.03,41754.0,55.1797,55.593,55.1703,55.4521,41754.0
2022-07-05 11:50:00,59.06,59.2,58.97,59.07,32706.0,55.4803,55.6118,55.3958,55.4897,32706.0
2022-07-05 12:00:00,59.1,59.45,58.99,59.42,74292.0,55.5179,55.8467,55.4146,55.8185,74292.0
2022-07-05 12:10:00,59.44,59.68,59.3,59.47,36394.0,55.8373,56.0627,55.7058,55.8655,36394.0
2022-07-05 12:20:00,59.46,59.67,59.45,59.49,19202.0,55.8561,56.0533,55.8467,55.8843,19202.0
2022-07-05 12:30:00,59.54,59.63,59.32,59.62,19096.0,55.9312,56.0158,55.7246,56.0064,19096.0
2022-07-05 12:40:00,59.66,59.7,59.44,59.47,56490.0,56.0439,56.0815,55.8373,55.8655,56490.0
2022-07-05 12:50:00,59.44,59.51,59.31,59.48,31694.0,55.8373,55.903,55.7152,55.8749,31694.0
2022-07-05 13:00:00,59.43,59.51,59.22,59.44,21426.0,55.8279,55.903,55.6306,55.8373,21426.0
2022-07-05 13:10:00,59.46,59.49,59.35,59.48,33590.0,55.8561,55.8843,55.7527,55.8749,33590.0
2022-07-05 13:20:00,59.47,59.84,59.47,59.71,45872.0,55.8655,56.213,55.8655,56.0909,45872.0
2022-07-05 13:30:00,59.73,59.85,59.67,59.79,29256.0,56.1097,56.2224,56.0533,56.1661,29256.0
2022-07-05 13:40:00,59.81,59.84,59.6,59.68,24042.0,56.1849,56.213,55.9876,56.0627,24042.0
2022-07-05 13:50:00,59.68,59.87,59.66,59.85,36462.0,56.0627,56.2412,56.0439,56.2224,36462.0
2022-07-05 14:00:00,59.84,59.94,59.74,59.9,26644.0,56.213,56.307,56.1191,56.2694,26644.0
2022-07-05 14:10:00,59.93,60.02,59.81,60.01,35870.0,56.2976,56.3821,56.1849,56.3727,35870.0
2022-07-05 14:20:00,60.01,60.22,59.99,60.22,29540.0,56.3727,56.57,56.3539,56.57,29540.0
2022-07-05 14:30:00,60.22,60.58,60.17,60.58,38106.0,56.57,56.9082,56.523,56.9082,38106.0
2022-07-05 14:40:00,60.57,60.58,60.3,60.33,34740.0,56.8988,56.9082,56.6452,56.6733,34740.0
2022-07-05 14:50:00,60.32,60.45,60.29,60.4,29064.0,56.6639,56.7861,56.6358,56.7391,29064.0
2022-07-05 15:00:00,60.42,60.57,60.26,60.55,51964.0,56.7579,56.8988,56.6076,56.88,51964.0
2022-07-05 15:10:00,60.57,60.66,60.47,60.61,120068.0,56.8988,56.9833,56.8049,56.9364,120068.0
2022-07-05 15:20:00,60.63,61.02,60.62,60.97,44964.0,56.9552,57.3215,56.9458,57.2745,44964.0
2022-07-05 15:30:00,60.99,61.35,60.89,61.25,57942.0,57.2933,57.6315,57.1994,57.5376,57942.0
2022-07-05 15:40:00,61.26,61.33,61.17,61.32,90154.0,57.547,57.6127,57.4624,57.6033,90154.0
2022-07-05 15:50:00,61.31,61.69,61.22,61.68,277592.0,57.5939,57.9509,57.5094,57.9415,277592.0
2022-07-06 09:30:00,61.67,62.6,60.66,60.81,96896.0,57.9321,58.8058,56.9833,57.1242,96896.0
2022-07-06 09:40:00,60.92,61.35,60.45,60.63,91846.0,57.2276,57.6315,56.7861,56.9552,91846.0
2022-07-06 09:50:00,60.55,61.15,60.35,60.89,52352.0,56.88,57.4436,56.6921,57.1994,52352.0
2022-07-06 10:00:00,60.82,60.98,60.19,60.19,43368.0,57.1336,57.2839,56.5418,56.5418,43368.0
2022-07-06 10:10:00,60.2,60.27,59.44,59.61,103508.0,56.5512,56.617,55.8373,55.997,103508.0
2022-07-06 10:20:00,59.59,59.76,59.49,59.65,25120.0,55.9782,56.1379,55.8843,56.0346,25120.0
2022-07-06 10:30:00,59.69,59.7,59.35,59.66,18656.0,56.0721,56.0815,55.7527,56.0439,18656.0
2022-07-06 10:40:00,59.56,60.15,59.56,60.0,24632.0,55.95,56.5043,55.95,56.3633,24632.0
2022-07-06 10:50:00,59.99,60.22,59.95,60.01,23842.0,56.3539,56.57,56.3164,56.3727,23842.0
2022-07-06 11:00:00,60.04,60.05,59.52,59.83,64694.0,56.4009,56.4103,55.9124,56.2036,64694.0
2022-07-06 11:10:00,59.82,59.98,59.76,59.82,27644.0,56.1943,56.3446,56.1379,56.1943,27644.0
2022-07-06 11:20:00,59.83,59.95,59.67,59.81,43288.0,56.2036,56.3164,56.0533,56.1849,43288.0
2022-07-06 11:30:00,59.84,59.93,59.6,59.91,32344.0,56.213,56.2976,55.9876,56.2788,32344.0
2022-07-06 11:40:00,59.9,60.01,59.76,59.99,44192.0,56.2694,56.3727,56.1379,56.3539,44192.0
2022-07-06 11:50:00,60.02,60.07,59.85,59.97,29560.0,56.3821,56.4291,56.2224,56.3352,29560.0
2022-07-06 12:00:00,60.02,60.12,59.88,59.98,31406.0,56.3821,56.4761,56.2506,56.3446,31406.0
2022-07-06 12:10:00,59.96,60.13,59.95,59.97,18660.0,56.3258,56.4855,56.3164,56.3352,18660.0
2022-07-06 12:20:00,59.88,59.92,59.83,59.9,27082.0,56.2506,56.2882,56.2036,56.2694,27082.0
2022-07-06 12:30:00,59.91,60.18,59.88,60.06,11784.0,56.2788,56.5324,56.2506,56.4197,11784.0
2022-07-06 12:40:00,60.03,60.03,59.82,59.84,17324.0,56.3915,56.3915,56.1943,56.213,17324.0
2022-07-06 12:50:00,59.79,60.08,59.77,60.06,15906.0,56.1661,56.4385,56.1473,56.4197,15906.0
2022-07-06 13:00:00,60.05,60.3,60.05,60.27,14552.0,56.4103,56.6452,56.4103,56.617,14552.0
2022-07-06 13:10:00,60.22,60.26,60.11,60.21,17980.0,56.57,56.6076,56.4667,56.5606,17980.0
2022-07-06 13:20:00,60.21,60.29,60.16,60.23,22718.0,56.5606,56.6358,56.5136,56.5794,22718.0
2022-07-06 13:30:00,60.21,60.27,60.16,60.22,7524.0,56.5606,56.617,56.5136,56.57,7524.0
2022-07-06 13:40:00,60.19,60.2,60.08,60.16,16286.0,56.5418,56.5512,56.4385,56.5136,16286.0
2022-07-06 13:50:00,60.16,60.24,60.12,60.16,15466.0,56.5136,56.5888,56.4761,56.5136,15466.0
2022-07-06 14:00:00,60.11,60.54,60.01,60.26,36480.0,56.4667,56.8706,56.3727,56.6076,36480.0
2022-07-06 14:10:00,60.24,60.27,59.98,60.19,34100.0,56.5888,56.617,56.3446,56.5418,34100.0
2022-07-06 14:20:00,60.23,60.57,60.16,60.46,19182.0,56.5794,56.8988,56.5136,56.7955,19182.0
2022-07-06 14:30:00,60.52,60.76,60.43,60.54,19976.0,56.8518,57.0773,56.7673,56.8706,19976.0
2022-07-06 14:40:00,60.62,60.92,60.6,60.77,16568.0,56.9458,57.2276,56.927,57.0867,16568.0
2022-07-06 14:50:00,60.77,60.85,60.62,60.66,21994.0,57.0867,57.1618,56.9458,56.9833,21994.0
2022-07-06 15:00:00,60.66,60.66,60.45,60.58,17346.0,56.9833,56.9833,56.7861,56.9082,17346.0
2022-07-06 15:10:00,60.59,60.7,60.49,60.57,20444.0,56.9176,57.0209,56.8236,56.8988,20444.0
2022-07-06 15:20:00,60.55,60.73,60.47,60.52,26372.0,56.88,57.0491,56.8049,56.8518,26372.0
2022-07-06 15:30:00,60.52,60.71,60.48,60.56,44156.0,56.8518,57.0303,56.8142,56.8894,44156.0
2022-07-06 15:40:00,60.56,60.61,60.37,60.52,74654.0,56.8894,56.9364,56.7109,56.8518,74654.0
2022-07-06 15:50:00,60.53,60.53,60.23,60.39,199734.0,56.8612,56.8612,56.5794,56.7297,199734.0
2022-07-07 09:30:00,60.85,61.94,60.85,61.85,30126.0,57.1618,58.1858,57.1618,58.1012,30126.0
2022-07-07 09:40:00,61.77,62.1,61.52,61.73,42898.0,58.0261,58.3361,57.7912,57.9885,42898.0
2022-07-07 09:50:00,61.71,61.81,61.35,61.67,39902.0,57.9697,58.0636,57.6315,57.9321,39902.0
2022-07-07 10:00:00,61.59,61.59,61.13,61.58,33102.0,57.857,57.857,57.4249,57.8476,33102.0
2022-07-07 10:10:00,61.55,61.61,61.24,61.28,24466.0,57.8194,57.8758,57.5282,57.5658,24466.0
2022-07-07 10:20:00,61.3,61.6,61.1,61.6,46674.0,57.5845,57.8664,57.3967,57.8664,46674.0
2022-07-07 10:30:00,61.47,61.84,61.41,61.63,26894.0,57.7442,58.0918,57.6879,57.8945,26894.0
2022-07-07 10:40:00,61.64,61.89,61.59,61.89,21286.0,57.9039,58.1388,57.857,58.1388,21286.0
2022-07-07 10:50:00,61.97,62.31,61.91,62.2,50528.0,58.2139,58.5333,58.1576,58.43,50528.0
2022-07-07 11:00:00,62.24,62.82,62.22,62.82,22736.0,58.4676,59.0124,58.4488,59.0124,22736.0
2022-07-07 11:10:00,62.75,62.83,62.44,62.6,43926.0,58.9467,59.0218,58.6555,58.8058,43926.0
2022-07-07 11:20:00,62.59,62.71,62.51,62.66,24486.0,58.7964,58.9091,58.7212,58.8621,24486.0
2022-07-07 11:30:00,62.66,62.97,62.63,62.97,33586.0,58.8621,59.1533,58.8339,59.1533,33586.0
2022-07-07 11:40:00,62.96,63.17,62.95,63.08,24832.0,59.1439,59.3412,59.1345,59.2567,24832.0
2022-07-07 11:50:00,63.14,63.34,63.1,63.3,30204.0,59.313,59.5009,59.2754,59.4633,30204.0
2022-07-07 12:00:00,63.3,63.55,63.29,63.48,43132.0,59.4633,59.6982,59.4539,59.6324,43132.0
2022-07-07 12:10:00,63.47,63.96,63.46,63.96,94596.0,59.623,60.0833,59.6136,60.0833,94596.0
2022-07-07 12:20:00,63.97,64.17,63.95,64.12,101832.0,60.0927,60.2806,60.0739,60.2336,101832.0
2022-07-07 12:30:00,64.13,64.39,64.11,64.3,75556.0,60.243,60.4873,60.2242,60.4027,75556.0
2022-07-07 12:40:00,64.34,64.46,64.21,64.25,72214.0,60.4403,60.553,60.3182,60.3557,72214.0
2022-07-07 12:50:00,64.25,64.3,63.96,63.96,53556.0,60.3557,60.4027,60.0833,60.0833,53556.0
2022-07-07 13:00:00,63.93,64.13,63.91,63.91,42214.0,60.0551,60.243,60.0364,60.0364,42214.0
2022-07-07 13:10:00,63.9,63.94,63.75,63.85,63918.0,60.027,60.0645,59.8861,59.98,63918.0
2022-07-07 13:20:00,63.85,64.04,63.79,64.02,83768.0,59.98,60.1585,59.9236,60.1397,83768.0
2022-07-07 13:30:00,64.05,64.29,63.99,64.29,56468.0,60.1679,60.3933,60.1115,60.3933,56468.0
2022-07-07 13:40:00,64.28,64.32,64.2,64.23,79962.0,60.3839,60.4215,60.3088,60.337,79962.0
2022-07-07 13:50:00,64.21,64.24,64.02,64.02,33016.0,60.3182,60.3464,60.1397,60.1397,33016.0
2022-07-07 14:00:00,63.97,64.17,63.96,64.1,23572.0,60.0927,60.2806,60.0833,60.2148,23572.0
2022-07-07 14:10:00,64.11,64.16,64.08,64.13,21428.0,60.2242,60.2712,60.196,60.243,21428.0
2022-07-07 14:20:00,64.14,64.2,64.07,64.17,17496.0,60.2524,60.3088,60.1867,60.2806,17496.0
2022-07-07 14:30:00,64.15,64.15,63.91,64.06,27592.0,60.2618,60.2618,60.0364,60.1773,27592.0
2022-07-07 14:40:00,64.06,64.06,63.99,64.05,16506.0,60.1773,60.1773,60.1115,60.1679,16506.0
2022-07-07 14:50:00,64.04,64.06,63.92,64.03,26692.0,60.1585,60.1773,60.0457,60.1491,26692.0
2022-07-07 15:00:00,64.06,64.14,64.0,64.07,27370.0,60.1773,60.2524,60.1209,60.1867,27370.0
2022-07-07 15:10:00,64.06,64.08,63.83,63.88,31382.0,60.1773,60.196,59.9612,60.0082,31382.0
2022-07-07 15:20:00,63.86,63.92,63.7,63.7,45008.0,59.9894,60.0457,59.8391,59.8391,45008.0
2022-07-07 15:30:00,63.71,63.99,63.7,63.82,51540.0,59.8485,60.1115,59.8391,59.9518,51540.0
2022-07-07 15:40:00,63.81,63.97,63.74,63.92,91752.0,59.9424,60.0927,59.8767,60.0457,91752.0
2022-07-07 15:50:00,63.95,63.99,63.85,63.95,207798.0,60.0739,60.1115,59.98,60.0739,207798.0
2022-07-08 09:30:00,63.98,64.61,63.95,64.45,50370.0,60.1021,60.6939,60.0739,60.5436,50370.0
2022-07-08 09:40:00,64.49,65.33,63.52,63.56,68294.0,60.5812,61.3703,59.67,59.7076,68294.0
2022-07-08 09:50:00,63.53,63.62,63.02,63.44,43016.0,59.6794,59.7639,59.2003,59.5948,43016.0
2022-07-08 10:00:00,63.42,63.97,63.19,63.57,31668.0,59.5761,60.0927,59.36,59.717,31668.0
2022-07-08 10:10:00,63.55,64.06,63.37,63.98,21962.0,59.6982,60.1773,59.5291,60.1021,21962.0
2022-07-08 10:20:00,63.9,64.55,63.75,64.39,20398.0,60.027,60.6376,59.8861,60.4873,20398.0
2022-07-08 10:30:00,64.37,64.58,64.21,64.44,11860.0,60.4685,60.6657,60.3182,60.5342,11860.0
2022-07-08 10:40:00,64.48,64.68,64.33,64.64,19900.0,60.5718,60.7597,60.4309,60.7221,19900.0
2022-07-08 10:50:00,64.64,64.78,64.39,64.5,32376.0,60.7221,60.8536,60.4873,60.5906,32376.0
2022-07-08 11:00:00,64.53,64.94,64.47,64.92,21332.0,60.6188,61.0039,60.5624,60.9851,21332.0
2022-07-08 11:10:00,64.94,64.97,64.67,64.76,27122.0,61.0039,61.0321,60.7503,60.8348,27122.0
2022-07-08 11:20:00,64.76,65.08,64.74,64.97,24716.0,60.8348,61.1354,60.816,61.0321,24716.0
2022-07-08 11:30:00,64.94,65.1,64.83,64.91,27074.0,61.0039,61.1542,60.9006,60.9757,27074.0
2022-07-08 11:40:00,64.91,64.95,64.47,64.47,30646.0,60.9757,61.0133,60.5624,60.5624,30646.0
2022-07-08 11:50:00,64.43,64.75,64.36,64.7,16686.0,60.5248,60.8254,60.4591,60.7785,16686.0
2022-07-08 12:00:00,64.7,64.77,64.39,64.4,20688.0,60.7785,60.8442,60.4873,60.4967,20688.0
2022-07-08 12:10:00,64.39,64.5,64.33,64.47,17528.0,60.4873,60.5906,60.4309,60.5624,17528.0
2022-07-08 12:20:00,64.48,64.51,63.99,63.99,21150.0,60.5718,60.6,60.1115,60.1115,21150.0
2022-07-08 12:30:00,63.99,64.06,63.77,63.82,21026.0,60.1115,60.1773,59.9048,59.9518,21026.0
2022-07-08 12:40:00,63.79,63.95,63.67,63.92,23916.0,59.9236,60.0739,59.8109,60.0457,23916.0
2022-07-08 12:50:00,63.91,64.16,63.87,64.08,17764.0,60.0364,60.2712,59.9988,60.196,17764.0
2022-07-08 13:00:00,64.1,64.31,64.01,64.31,16940.0,60.2148,60.4121,60.1303,60.4121,16940.0
2022-07-08 13:10:00,64.33,64.45,64.27,64.31,20038.0,60.4309,60.5436,60.3745,60.4121,20038.0
2022-07-08 13:20:00,64.3,64.59,64.3,64.59,15320.0,60.4027,60.6751,60.4027,60.6751,15320.0
2022-07-08 13:30:00,64.56,64.73,64.5,64.68,18410.0,60.647,60.8067,60.5906,60.7597,18410.0
2022-07-08 13:40:00,64.67,64.74,64.61,64.73,16206.0,60.7503,60.816,60.6939,60.8067,16206.0
2022-07-08 13:50:00,64.75,64.82,64.66,64.73,17410.0,60.8254,60.8912,60.7409,60.8067,17410.0
2022-07-08 14:00:00,64.76,64.95,64.71,64.89,16118.0,60.8348,61.0133,60.7879,60.957,16118.0
2022-07-08 14:10:00,64.89,64.98,64.81,64.98,24330.0,60.957,61.0415,60.8818,61.0415,24330.0
2022-07-08 14:20:00,64.99,65.31,64.97,65.31,34158.0,61.0509,61.3515,61.0321,61.3515,34158.0
2022-07-08 14:30:00,65.25,65.29,65.17,65.25,22978.0,61.2951,61.3327,61.22,61.2951,22978.0
2022-07-08 14:40:00,65.22,65.41,65.18,65.34,33886.0,61.267,61.4454,61.2294,61.3797,33886.0
2022-07-08 14:50:00,65.36,65.48,65.28,65.48,22892.0,61.3985,61.5112,61.3233,61.5112,22892.0
2022-07-08 15:00:00,65.46,65.49,65.27,65.28,21232.0,61.4924,61.5206,61.3139,61.3233,21232.0
2022-07-08 15:10:00,65.28,65.35,65.16,65.26,31586.0,61.3233,61.3891,61.2106,61.3045,31586.0
2022-07-08 15:20:00,65.27,65.31,65.17,65.2,25950.0,61.3139,61.3515,61.22,61.2482,25950.0
2022-07-08 15:30:00,65.2,65.21,64.93,65.19,52888.0,61.2482,61.2576,60.9945,61.2388,52888.0
2022-07-08 15:40:00,65.22,65.47,65.22,65.31,56766.0,61.267,61.5018,61.267,61.3515,56766.0
2022-07-08 15:50:00,65.3,65.39,65.23,65.25,160006.0,61.3421,61.4266,61.2763,61.2951,160006.0
2022-07-11 09:30:00,65.0,66.39,64.98,65.23,141532.0,61.0603,62.366,61.0415,61.2763,141532.0
2022-07-11 09:40:00,65.04,65.43,64.69,64.82,65662.0,61.0979,61.4642,60.7691,60.8912,65662.0
2022-07-11 09:50:00,64.76,65.5,64.44,65.41,44554.0,60.8348,61.53,60.5342,61.4454,44554.0
2022-07-11 10:00:00,65.39,65.39,64.66,64.66,26224.0,61.4266,61.4266,60.7409,60.7409,26224.0
2022-07-11 10:10:00,64.6,65.02,64.54,64.8,49398.0,60.6845,61.0791,60.6282,60.8724,49398.0
2022-07-11 10:20:00,64.79,64.83,64.24,64.55,33272.0,60.863,60.9006,60.3464,60.6376,33272.0
2022-07-11 10:30:00,64.6,64.86,64.56,64.72,19638.0,60.6845,60.9288,60.647,60.7973,19638.0
2022-07-11 10:40:00,64.79,64.9,64.39,64.48,16088.0,60.863,60.9663,60.4873,60.5718,16088.0
2022-07-11 10:50:00,64.53,64.53,64.14,64.14,29920.0,60.6188,60.6188,60.2524,60.2524,29920.0
2022-07-11 11:00:00,64.13,64.49,64.01,64.44,18278.0,60.243,60.5812,60.1303,60.5342,18278.0
2022-07-11 11:10:00,64.48,64.49,64.18,64.18,10550.0,60.5718,60.5812,60.29,60.29,10550.0
2022-07-11 11:20:00,64.15,64.25,63.83,64.01,16288.0,60.2618,60.3557,59.9612,60.1303,16288.0
2022-07-11 11:30:00,64.01,64.14,63.92,63.99,8492.0,60.1303,60.2524,60.0457,60.1115,8492.0
2022-07-11 11:40:00,63.95,63.95,63.77,63.77,10888.0,60.0739,60.0739,59.9048,59.9048,10888.0
2022-07-11 11:50:00,63.74,63.79,63.66,63.68,15282.0,59.8767,59.9236,59.8015,59.8203,15282.0
2022-07-11 12:00:00,63.69,63.71,63.54,63.63,19902.0,59.8297,59.8485,59.6888,59.7733,19902.0
2022-07-11 12:10:00,63.63,63.64,63.51,63.61,21196.0,59.7733,59.7827,59.6606,59.7545,21196.0
2022-07-11 12:20:00,63.55,63.55,63.32,63.37,15940.0,59.6982,59.6982,59.4821,59.5291,15940.0
2022-07-11 12:30:00,63.35,63.38,63.2,63.35,23900.0,59.5103,59.5385,59.3694,59.5103,23900.0
2022-07-11 12:40:00,63.35,63.41,63.19,63.3,15796.0,59.5103,59.5667,59.36,59.4633,15796.0
2022-07-11 12:50:00,63.27,63.28,63.13,63.23,22240.0,59.4351,59.4445,59.3036,59.3976,22240.0
2022-07-11 13:00:00,63.19,63.55,63.16,63.55,22136.0,59.36,59.6982,59.3318,59.6982,22136.0
2022-07-11 13:10:00,63.52,63.52,63.36,63.43,10424.0,59.67,59.67,59.5197,59.5854,10424.0
2022-07-11 13:20:00,63.41,63.64,63.39,63.64,9110.0,59.5667,59.7827,59.5479,59.7827,9110.0
2022-07-11 13:30:00,63.73,63.78,63.66,63.69,9922.0,59.8673,59.9142,59.8015,59.8297,9922.0
2022-07-11 13:40:00,63.76,63.78,63.58,63.67,11024.0,59.8954,59.9142,59.7264,59.8109,11024.0
2022-07-11 13:50:00,63.69,63.75,63.69,63.7,5382.0,59.8297,59.8861,59.8297,59.8391,5382.0
2022-07-11 14:00:00,63.71,63.97,63.71,63.88,10642.0,59.8485,60.0927,59.8485,60.0082,10642.0
2022-07-11 14:10:00,63.82,63.94,63.77,63.93,6790.0,59.9518,60.0645,59.9048,60.0551,6790.0
2022-07-11 14:20:00,63.94,63.94,63.79,63.85,9178.0,60.0645,60.0645,59.9236,59.98,9178.0
2022-07-11 14:30:00,63.85,63.85,63.74,63.82,4644.0,59.98,59.98,59.8767,59.9518,4644.0
2022-07-11 14:40:00,63.85,63.96,63.81,63.81,6208.0,59.98,60.0833,59.9424,59.9424,6208.0
2022-07-11 14:50:00,63.81,63.87,63.72,63.85,16884.0,59.9424,59.9988,59.8579,59.98,16884.0
2022-07-11 15:00:00,63.87,64.02,63.75,63.96,31866.0,59.9988,60.1397,59.8861,60.0833,31866.0
2022-07-11 15:10:00,63.98,63.99,63.91,63.96,13102.0,60.1021,60.1115,60.0364,60.0833,13102.0
2022-07-11 15:20:00,63.97,64.08,63.93,64.08,10530.0,60.0927,60.196,60.0551,60.196,10530.0
2022-07-11 15:30:00,64.07,64.07,63.85,63.93,25964.0,60.1867,60.1867,59.98,60.0551,25964.0
2022-07-11 15:40:00,63.94,64.05,63.63,63.7,60302.0,60.0645,60.1679,59.7733,59.8391,60302.0
2022-07-11 15:50:00,63.7,63.7,63.38,63.38,125510.0,59.8391,59.8391,59.5385,59.5385,125510.0
2022-07-12 09:30:00,63.99,66.1,63.99,66.05,62360.0,60.1115,62.0936,60.1115,62.0466,62360.0
2022-07-12 09:40:00,65.98,66.22,65.35,65.6,39696.0,61.9809,62.2063,61.3891,61.6239,39696.0
2022-07-12 09:50:00,65.53,65.81,65.03,65.17,40764.0,61.5582,61.8212,61.0885,61.22,40764.0
2022-07-12 10:00:00,65.13,65.17,64.46,64.5,34396.0,61.1824,61.22,60.553,60.5906,34396.0
2022-07-12 10:10:00,64.6,64.93,64.43,64.67,29106.0,60.6845,60.9945,60.5248,60.7503,29106.0
2022-07-12 10:20:00,64.65,64.86,64.47,64.47,36048.0,60.7315,60.9288,60.5624,60.5624,36048.0
2022-07-12 10:30:00,64.51,64.82,64.45,64.45,21374.0,60.6,60.8912,60.5436,60.5436,21374.0
2022-07-12 10:40:00,64.39,64.47,64.08,64.36,15260.0,60.4873,60.5624,60.196,60.4591,15260.0
2022-07-12 10:50:00,64.26,64.64,64.22,64.64,17058.0,60.3651,60.7221,60.3276,60.7221,17058.0
2022-07-12 11:00:00,64.63,64.81,64.57,64.61,22696.0,60.7127,60.8818,60.6563,60.6939,22696.0
2022-07-12 11:10:00,64.67,64.97,64.66,64.94,58980.0,60.7503,61.0321,60.7409,61.0039,58980.0
2022-07-12 11:20:00,64.94,65.34,64.94,65.25,18262.0,61.0039,61.3797,61.0039,61.2951,18262.0
2022-07-12 11:30:00,65.29,65.47,65.17,65.36,18860.0,61.3327,61.5018,61.22,61.3985,18860.0
2022-07-12 11:40:00,65.32,65.32,65.01,65.14,25846.0,61.3609,61.3609,61.0697,61.1918,25846.0
2022-07-12 11:50:00,65.01,65.04,64.89,65.01,11922.0,61.0697,61.0979,60.957,61.0697,11922.0
2022-07-12 12:00:00,65.01,65.36,65.0,65.17,39072.0,61.0697,61.3985,61.0603,61.22,39072.0
2022-07-12 12:10:00,65.08,65.14,64.86,65.04,13770.0,61.1354,61.1918,60.9288,61.0979,13770.0
2022-07-12 12:20:00,65.08,65.2,65.03,65.06,23176.0,61.1354,61.2482,61.0885,61.1167,23176.0
2022-07-12 12:30:00,65.02,65.09,64.96,65.05,15226.0,61.0791,61.1448,61.0227,61.1073,15226.0
2022-07-12 12:40:00,65.02,65.06,64.89,64.97,8912.0,61.0791,61.1167,60.957,61.0321,8912.0
2022-07-12 12:50:00,64.94,65.08,64.81,65.08,19268.0,61.0039,61.1354,60.8818,61.1354,19268.0
2022-07-12 13:00:00,64.99,65.11,64.75,64.83,20482.0,61.0509,61.1636,60.8254,60.9006,20482.0
2022-07-12 13:10:00,64.78,64.83,64.71,64.75,11266.0,60.8536,60.9006,60.7879,60.8254,11266.0
2022-07-12 13:20:00,64.71,64.75,64.58,64.63,5862.0,60.7879,60.8254,60.6657,60.7127,5862.0
2022-07-12 13:30:00,64.69,64.7,64.6,64.64,5496.0,60.7691,60.7785,60.6845,60.7221,5496.0
2022-07-12 13:40:00,64.63,64.64,64.52,64.64,5988.0,60.7127,60.7221,60.6094,60.7221,5988.0
2022-07-12 13:50:00,64.64,64.97,64.64,64.86,27096.0,60.7221,61.0321,60.7221,60.9288,27096.0
2022-07-12 14:00:00,64.86,65.06,64.81,65.06,19124.0,60.9288,61.1167,60.8818,61.1167,19124.0
2022-07-12 14:10:00,65.07,65.17,64.95,64.99,17518.0,61.126,61.22,61.0133,61.0509,17518.0
2022-07-12 14:20:00,64.96,65.06,64.86,64.92,15114.0,61.0227,61.1167,60.9288,60.9851,15114.0
2022-07-12 14:30:00,64.97,64.97,64.67,64.73,12030.0,61.0321,61.0321,60.7503,60.8067,12030.0
2022-07-12 14:40:00,64.74,64.74,64.63,64.69,3818.0,60.816,60.816,60.7127,60.7691,3818.0
2022-07-12 14:50:00,64.67,64.81,64.58,64.61,17750.0,60.7503,60.8818,60.6657,60.6939,17750.0
2022-07-12 15:00:00,64.58,64.58,64.29,64.36,19772.0,60.6657,60.6657,60.3933,60.4591,19772.0
2022-07-12 15:10:00,64.38,64.41,64.17,64.26,16454.0,60.4779,60.506,60.2806,60.3651,16454.0
2022-07-12 15:20:00,64.22,64.29,64.09,64.12,27504.0,60.3276,60.3933,60.2054,60.2336,27504.0
2022-07-12 15:30:00,64.1,64.11,63.77,63.93,34328.0,60.2148,60.2242,59.9048,60.0551,34328.0
2022-07-12 15:40:00,63.94,64.14,63.88,64.08,70750.0,60.0645,60.2524,60.0082,60.196,70750.0
2022-07-12 15:50:00,64.07,64.39,64.07,64.22,152082.0,60.1867,60.4873,60.1867,60.3276,152082.0
2022-07-13 09:30:00,63.05,63.96,62.97,63.77,43884.0,59.2285,60.0833,59.1533,59.9048,43884.0
2022-07-13 09:40:00,63.89,65.19,63.89,65.1,64696.0,60.0176,61.2388,60.0176,61.1542,64696.0
2022-07-13 09:50:00,65.13,65.18,64.86,64.92,78264.0,61.1824,61.2294,60.9288,60.9851,78264.0
2022-07-13 10:00:00,64.89,64.92,64.35,64.49,46896.0,60.957,60.9851,60.4497,60.5812,46896.0
2022-07-13 10:10:00,64.53,64.89,64.38,64.44,38180.0,60.6188,60.957,60.4779,60.5342,38180.0
2022-07-13 10:20:00,64.4,64.89,64.38,64.81,25122.0,60.4967,60.957,60.4779,60.8818,25122.0
2022-07-13 10:30:00,64.92,65.59,64.85,65.57,29446.0,60.9851,61.6145,60.9194,61.5957,29446.0
2022-07-13 10:40:00,65.58,66.02,65.54,65.91,34192.0,61.6051,62.0185,61.5676,61.9151,34192.0
2022-07-13 10:50:00,65.97,66.21,65.87,66.04,26180.0,61.9715,62.1969,61.8776,62.0373,26180.0
2022-07-13 11:00:00,66.07,66.11,65.85,65.85,24008.0,62.0654,62.103,61.8588,61.8588,24008.0
2022-07-13 11:10:00,65.89,65.95,65.51,65.51,9768.0,61.8963,61.9527,61.5394,61.5394,9768.0
2022-07-13 11:20:00,65.57,65.64,65.19,65.24,22224.0,61.5957,61.6615,61.2388,61.2857,22224.0
2022-07-13 11:30:00,65.22,65.57,65.22,65.42,19782.0,61.267,61.5957,61.267,61.4548,19782.0
2022-07-13 11:40:00,65.37,65.37,65.16,65.35,13630.0,61.4079,61.4079,61.2106,61.3891,13630.0
2022-07-13 11:50:00,65.37,65.57,65.28,65.42,20504.0,61.4079,61.5957,61.3233,61.4548,20504.0
2022-07-13 12:00:00,65.45,65.55,65.33,65.48,13252.0,61.483,61.577,61.3703,61.5112,13252.0
2022-07-13 12:10:00,65.38,65.42,64.83,64.9,19824.0,61.4173,61.4548,60.9006,60.9663,19824.0
2022-07-13 12:20:00,64.92,65.11,64.8,65.07,19448.0,60.9851,61.1636,60.8724,61.126,19448.0
2022-07-13 12:30:00,65.06,65.17,64.97,65.14,11604.0,61.1167,61.22,61.0321,61.1918,11604.0
2022-07-13 12:40:00,65.14,65.17,65.06,65.14,10830.0,61.1918,61.22,61.1167,61.1918,10830.0
2022-07-13 12:50:00,65.11,65.26,65.0,65.26,19314.0,61.1636,61.3045,61.0603,61.3045,19314.0
2022-07-13 13:00:00,65.29,65.55,65.2,65.47,31358.0,61.3327,61.577,61.2482,61.5018,31358.0
2022-07-13 13:10:00,65.49,65.59,65.44,65.48,48714.0,61.5206,61.6145,61.4736,61.5112,48714.0
2022-07-13 13:20:00,65.51,65.57,65.31,65.52,27510.0,61.5394,61.5957,61.3515,61.5488,27510.0
2022-07-13 13:30:00,65.54,65.54,65.34,65.35,16868.0,61.5676,61.5676,61.3797,61.3891,16868.0
2022-07-13 13:40:00,65.37,65.52,65.33,65.52,19134.0,61.4079,61.5488,61.3703,61.5488,19134.0
2022-07-13 13:50:00,65.52,65.59,65.36,65.53,22084.0,61.5488,61.6145,61.3985,61.5582,22084.0
2022-07-13 14:00:00,65.51,65.51,65.13,65.13,13412.0,61.5394,61.5394,61.1824,61.1824,13412.0
2022-07-13 14:10:00,65.08,65.17,65.05,65.11,15266.0,61.1354,61.22,61.1073,61.1636,15266.0
2022-07-13 14:20:00,65.13,65.26,65.03,65.24,18206.0,61.1824,61.3045,61.0885,61.2857,18206.0
2022-07-13 14:30:00,65.26,65.32,65.19,65.24,16538.0,61.3045,61.3609,61.2388,61.2857,16538.0
2022-07-13 14:40:00,65.25,65.3,65.13,65.18,18180.0,61.2951,61.3421,61.1824,61.2294,18180.0
2022-07-13 14:50:00,65.16,65.22,64.88,65.2,28188.0,61.2106,61.267,60.9476,61.2482,28188.0
2022-07-13 15:00:00,65.29,65.47,65.13,65.38,30554.0,61.3327,61.5018,61.1824,61.4173,30554.0
2022-07-13 15:10:00,65.36,65.53,65.36,65.41,32724.0,61.3985,61.5582,61.3985,61.4454,32724.0
2022-07-13 15:20:00,65.39,65.43,65.05,65.05,16556.0,61.4266,61.4642,61.1073,61.1073,16556.0
2022-07-13 15:30:00,65.06,65.13,64.88,65.08,35526.0,61.1167,61.1824,60.9476,61.1354,35526.0
2022-07-13 15:40:00,65.07,65.1,64.97,65.09,38494.0,61.126,61.1542,61.0321,61.1448,38494.0
2022-07-13 15:50:00,65.07,65.19,65.02,65.04,137476.0,61.126,61.2388,61.0791,61.0979,137476.0
2022-07-14 09:30:00,64.23,64.23,63.52,63.85,30694.0,60.337,60.337,59.67,59.98,30694.0
2022-07-14 09:40:00,63.93,64.5,63.83,64.1,27386.0,60.0551,60.5906,59.9612,60.2148,27386.0
2022-07-14 09:50:00,64.14,64.31,63.64,63.85,49284.0,60.2524,60.4121,59.7827,59.98,49284.0
2022-07-14 10:00:00,63.85,63.85,63.09,63.18,55882.0,59.98,59.98,59.2661,59.3506,55882.0
2022-07-14 10:10:00,63.24,63.44,63.1,63.42,39618.0,59.407,59.5948,59.2754,59.5761,39618.0
2022-07-14 10:20:00,63.47,63.83,63.38,63.77,30532.0,59.623,59.9612,59.5385,59.9048,30532.0
2022-07-14 10:30:00,63.78,64.08,63.49,63.57,24502.0,59.9142,60.196,59.6418,59.717,24502.0
2022-07-14 10:40:00,63.62,63.7,63.27,63.43,12190.0,59.7639,59.8391,59.4351,59.5854,12190.0
2022-07-14 10:50:00,63.35,63.76,63.29,63.38,16272.0,59.5103,59.8954,59.4539,59.5385,16272.0
2022-07-14 11:00:00,63.35,63.6,63.35,63.6,11204.0,59.5103,59.7451,59.5103,59.7451,11204.0
2022-07-14 11:10:00,63.61,63.62,63.05,63.36,16488.0,59.7545,59.7639,59.2285,59.5197,16488.0
2022-07-14 11:20:00,63.38,63.5,63.22,63.41,9936.0,59.5385,59.6512,59.3882,59.5667,9936.0
2022-07-14 11:30:00,63.42,63.52,63.17,63.52,9034.0,59.5761,59.67,59.3412,59.67,9034.0
2022-07-14 11:40:00,63.52,63.94,63.52,63.94,22456.0,59.67,60.0645,59.67,60.0645,22456.0
2022-07-14 11:50:00,63.93,64.14,63.88,63.94,25598.0,60.0551,60.2524,60.0082,60.0645,25598.0
2022-07-14 12:00:00,64.02,64.09,63.75,63.76,12526.0,60.1397,60.2054,59.8861,59.8954,12526.0
2022-07-14 12:10:00,63.77,63.94,63.75,63.93,14244.0,59.9048,60.0645,59.8861,60.0551,14244.0
2022-07-14 12:20:00,63.91,63.98,63.56,63.56,86240.0,60.0364,60.1021,59.7076,59.7076,86240.0
2022-07-14 12:30:00,63.57,63.67,63.41,63.44,8856.0,59.717,59.8109,59.5667,59.5948,8856.0
2022-07-14 12:40:00,63.41,63.41,62.93,62.94,8954.0,59.5667,59.5667,59.1158,59.1251,8954.0
2022-07-14 12:50:00,62.88,63.2,62.84,63.17,10654.0,59.0688,59.3694,59.0312,59.3412,10654.0
2022-07-14 13:00:00,63.17,63.18,62.97,63.13,8762.0,59.3412,59.3506,59.1533,59.3036,8762.0
2022-07-14 13:10:00,63.05,63.18,62.99,63.13,9958.0,59.2285,59.3506,59.1721,59.3036,9958.0
2022-07-14 13:20:00,63.17,63.27,63.07,63.21,11550.0,59.3412,59.4351,59.2473,59.3788,11550.0
2022-07-14 13:30:00,63.21,63.24,63.06,63.22,16014.0,59.3788,59.407,59.2379,59.3882,16014.0
2022-07-14 13:40:00,63.22,63.4,63.22,63.32,9374.0,59.3882,59.5573,59.3882,59.4821,9374.0
2022-07-14 13:50:00,63.33,63.4,63.17,63.34,6590.0,59.4915,59.5573,59.3412,59.5009,6590.0
2022-07-14 14:00:00,63.38,63.43,63.31,63.38,9070.0,59.5385,59.5854,59.4727,59.5385,9070.0
2022-07-14 14:10:00,63.37,63.7,63.32,63.6,13358.0,59.5291,59.8391,59.4821,59.7451,13358.0
2022-07-14 14:20:00,63.68,63.73,63.54,63.73,10214.0,59.8203,59.8673,59.6888,59.8673,10214.0
2022-07-14 14:30:00,63.67,63.71,63.63,63.71,8748.0,59.8109,59.8485,59.7733,59.8485,8748.0
2022-07-14 14:40:00,63.68,63.7,63.38,63.49,28884.0,59.8203,59.8391,59.5385,59.6418,28884.0
2022-07-14 14:50:00,63.52,63.52,63.03,63.13,32336.0,59.67,59.67,59.2097,59.3036,32336.0
2022-07-14 15:00:00,63.16,63.3,63.09,63.23,18676.0,59.3318,59.4633,59.2661,59.3976,18676.0
2022-07-14 15:10:00,63.24,63.38,63.2,63.27,13464.0,59.407,59.5385,59.3694,59.4351,13464.0
2022-07-14 15:20:00,63.27,63.44,63.27,63.33,17280.0,59.4351,59.5948,59.4351,59.4915,17280.0
2022-07-14 15:30:00,63.39,63.57,63.2,63.25,32054.0,59.5479,59.717,59.3694,59.4164,32054.0
2022-07-14 15:40:00,63.24,63.3,63.06,63.2,44028.0,59.407,59.4633,59.2379,59.3694,44028.0
2022-07-14 15:50:00,63.24,63.45,63.18,63.41,123682.0,59.407,59.6042,59.3506,59.5667,123682.0
2022-07-15 09:30:00,64.17,64.88,64.17,64.66,39746.0,60.2806,60.9476,60.2806,60.7409,39746.0
2022-07-15 09:40:00,64.56,65.04,64.26,64.5,62388.0,60.647,61.0979,60.3651,60.5906,62388.0
2022-07-15 09:50:00,64.46,64.51,64.22,64.36,13730.0,60.553,60.6,60.3276,60.4591,13730.0
2022-07-15 10:00:00,64.53,65.13,64.53,64.98,18882.0,60.6188,61.1824,60.6188,61.0415,18882.0
2022-07-15 10:10:00,65.11,65.45,64.98,65.12,41730.0,61.1636,61.483,61.0415,61.173,41730.0
2022-07-15 10:20:00,65.11,65.8,64.97,65.72,39288.0,61.1636,61.8118,61.0321,61.7366,39288.0
2022-07-15 10:30:00,65.77,65.84,65.57,65.59,90080.0,61.7836,61.8494,61.5957,61.6145,90080.0
2022-07-15 10:40:00,65.6,65.6,65.23,65.49,95640.0,61.6239,61.6239,61.2763,61.5206,95640.0
2022-07-15 10:50:00,65.48,65.6,65.23,65.25,14532.0,61.5112,61.6239,61.2763,61.2951,14532.0
2022-07-15 11:00:00,65.25,65.47,65.2,65.45,12386.0,61.2951,61.5018,61.2482,61.483,12386.0
2022-07-15 11:10:00,65.44,65.6,65.39,65.58,43038.0,61.4736,61.6239,61.4266,61.6051,43038.0
2022-07-15 11:20:00,65.67,65.85,65.61,65.76,16728.0,61.6897,61.8588,61.6333,61.7742,16728.0
2022-07-15 11:30:00,65.81,65.9,65.75,65.86,15476.0,61.8212,61.9057,61.7648,61.8682,15476.0
2022-07-15 11:40:00,65.8,65.86,65.72,65.8,32202.0,61.8118,61.8682,61.7366,61.8118,32202.0
2022-07-15 11:50:00,65.75,65.94,65.7,65.9,41916.0,61.7648,61.9433,61.7179,61.9057,41916.0
2022-07-15 12:00:00,65.86,65.95,65.76,65.87,14380.0,61.8682,61.9527,61.7742,61.8776,14380.0
2022-07-15 12:10:00,65.85,65.97,65.78,65.96,19914.0,61.8588,61.9715,61.793,61.9621,19914.0
2022-07-15 12:20:00,65.98,65.98,65.86,65.88,23150.0,61.9809,61.9809,61.8682,61.8869,23150.0
2022-07-15 12:30:00,65.88,65.96,65.73,65.83,15856.0,61.8869,61.9621,61.746,61.84,15856.0
2022-07-15 12:40:00,65.78,66.0,65.75,65.95,26200.0,61.793,61.9997,61.7648,61.9527,26200.0
2022-07-15 12:50:00,65.92,65.96,65.86,65.9,28056.0,61.9245,61.9621,61.8682,61.9057,28056.0
2022-07-15 13:00:00,65.92,65.92,65.71,65.79,17910.0,61.9245,61.9245,61.7273,61.8024,17910.0
2022-07-15 13:10:00,65.81,65.97,65.81,65.95,10268.0,61.8212,61.9715,61.8212,61.9527,10268.0
2022-07-15 13:20:00,65.95,65.96,65.86,65.95,14390.0,61.9527,61.9621,61.8682,61.9527,14390.0
2022-07-15 13:30:00,65.94,66.02,65.86,65.91,12410.0,61.9433,62.0185,61.8682,61.9151,12410.0
2022-07-15 13:40:00,65.95,66.11,65.89,66.06,19430.0,61.9527,62.103,61.8963,62.056,19430.0
2022-07-15 13:50:00,66.07,66.21,66.04,66.05,38652.0,62.0654,62.1969,62.0373,62.0466,38652.0
2022-07-15 14:00:00,66.11,66.25,66.11,66.21,19916.0,62.103,62.2345,62.103,62.1969,19916.0
2022-07-15 14:10:00,66.25,66.36,66.14,66.33,28874.0,62.2345,62.3379,62.1312,62.3097,28874.0
2022-07-15 14:20:00,66.33,66.48,66.27,66.41,35804.0,62.3097,62.4506,62.2533,62.3848,35804.0
2022-07-15 14:30:00,66.38,66.39,66.13,66.23,17116.0,62.3566,62.366,62.1218,62.2157,17116.0
2022-07-15 14:40:00,66.25,66.25,66.09,66.16,15088.0,62.2345,62.2345,62.0842,62.15,15088.0
2022-07-15 14:50:00,66.14,66.3,66.11,66.3,18346.0,62.1312,62.2815,62.103,62.2815,18346.0
2022-07-15 15:00:00,66.28,66.3,66.16,66.25,27806.0,62.2627,62.2815,62.15,62.2345,27806.0
2022-07-15 15:10:00,66.25,66.3,66.16,66.16,14200.0,62.2345,62.2815,62.15,62.15,14200.0
2022-07-15 15:20:00,66.15,66.25,66.08,66.08,17296.0,62.1406,62.2345,62.0748,62.0748,17296.0
2022-07-15 15:30:00,66.07,66.17,65.94,66.05,56370.0,62.0654,62.1594,61.9433,62.0466,56370.0
2022-07-15 15:40:00,66.03,66.11,65.92,65.96,50462.0,62.0279,62.103,61.9245,61.9621,50462.0
2022-07-15 15:50:00,65.97,66.06,65.88,65.98,198688.0,61.9715,62.056,61.8869,61.9809,198688.0
2022-07-18 09:30:00,66.67,68.14,66.67,68.02,148268.0,62.6291,64.01,62.6291,63.8972,148268.0
2022-07-18 09:40:00,67.92,68.16,67.63,67.74,159296.0,63.8033,64.0288,63.5309,63.6342,159296.0
2022-07-18 09:50:00,67.71,67.97,67.38,67.75,93206.0,63.606,63.8503,63.296,63.6436,93206.0
2022-07-18 10:00:00,67.67,67.72,67.19,67.39,44026.0,63.5685,63.6154,63.1175,63.3054,44026.0
2022-07-18 10:10:00,67.44,67.58,67.26,67.42,77032.0,63.3524,63.4839,63.1833,63.3336,77032.0
2022-07-18 10:20:00,67.42,67.53,67.39,67.44,10304.0,63.3336,63.4369,63.3054,63.3524,10304.0
2022-07-18 10:30:00,67.44,67.67,67.44,67.6,26314.0,63.3524,63.5685,63.3524,63.5027,26314.0
2022-07-18 10:40:00,67.59,67.73,67.38,67.53,19242.0,63.4933,63.6248,63.296,63.4369,19242.0
2022-07-18 10:50:00,67.58,67.78,67.44,67.7,27318.0,63.4839,63.6718,63.3524,63.5966,27318.0
2022-07-18 11:00:00,67.71,67.8,67.61,67.77,10842.0,63.606,63.6906,63.5121,63.6624,10842.0
2022-07-18 11:10:00,67.8,67.85,67.63,67.75,15984.0,63.6906,63.7375,63.5309,63.6436,15984.0
2022-07-18 11:20:00,67.75,68.06,67.75,68.0,13468.0,63.6436,63.9348,63.6436,63.8785,13468.0
2022-07-18 11:30:00,68.01,68.13,67.95,68.01,28438.0,63.8878,64.0006,63.8315,63.8878,28438.0
2022-07-18 11:40:00,68.0,68.19,67.98,68.12,17638.0,63.8785,64.0569,63.8597,63.9912,17638.0
2022-07-18 11:50:00,68.09,68.13,67.96,68.0,15772.0,63.963,64.0006,63.8409,63.8785,15772.0
2022-07-18 12:00:00,68.03,68.05,67.95,68.0,22584.0,63.9066,63.9254,63.8315,63.8785,22584.0
2022-07-18 12:10:00,67.99,68.03,67.8,67.8,28044.0,63.8691,63.9066,63.6906,63.6906,28044.0
2022-07-18 12:20:00,67.81,67.81,67.67,67.72,14142.0,63.7,63.7,63.5685,63.6154,14142.0
2022-07-18 12:30:00,67.69,67.73,67.58,67.64,14446.0,63.5872,63.6248,63.4839,63.5403,14446.0
2022-07-18 12:40:00,67.62,67.64,67.48,67.53,14830.0,63.5215,63.5403,63.39,63.4369,14830.0
2022-07-18 12:50:00,67.53,67.65,67.48,67.49,19246.0,63.4369,63.5497,63.39,63.3994,19246.0
2022-07-18 13:00:00,67.5,67.66,67.5,67.56,9152.0,63.4088,63.5591,63.4088,63.4651,9152.0
2022-07-18 13:10:00,67.5,67.55,67.45,67.46,11784.0,63.4088,63.4557,63.3618,63.3712,11784.0
2022-07-18 13:20:00,67.46,67.57,67.43,67.49,12118.0,63.3712,63.4745,63.343,63.3994,12118.0
2022-07-18 13:30:00,67.46,67.46,67.05,67.08,6800.0,63.3712,63.3712,62.986,63.0142,6800.0
2022-07-18 13:40:00,67.11,67.17,67.03,67.05,7294.0,63.0424,63.0988,62.9672,62.986,7294.0
2022-07-18 13:50:00,67.06,67.1,66.78,66.82,17654.0,62.9954,63.033,62.7324,62.77,17654.0
2022-07-18 14:00:00,66.85,66.9,66.75,66.75,22012.0,62.7982,62.8451,62.7042,62.7042,22012.0
2022-07-18 14:10:00,66.73,66.91,66.63,66.91,19406.0,62.6854,62.8545,62.5915,62.8545,19406.0
2022-07-18 14:20:00,66.88,66.91,66.69,66.76,7470.0,62.8263,62.8545,62.6479,62.7136,7470.0
2022-07-18 14:30:00,66.73,66.89,66.72,66.85,9872.0,62.6854,62.8357,62.676,62.7982,9872.0
2022-07-18 14:40:00,66.85,66.95,66.8,66.95,31174.0,62.7982,62.8921,62.7512,62.8921,31174.0
2022-07-18 14:50:00,66.92,66.94,66.74,66.77,32140.0,62.8639,62.8827,62.6948,62.723,32140.0
2022-07-18 15:00:00,66.75,66.92,66.67,66.92,32006.0,62.7042,62.8639,62.6291,62.8639,32006.0
2022-07-18 15:10:00,66.93,67.04,66.87,67.03,21252.0,62.8733,62.9766,62.8169,62.9672,21252.0
2022-07-18 15:20:00,67.04,67.13,66.82,66.82,23370.0,62.9766,63.0612,62.77,62.77,23370.0
2022-07-18 15:30:00,66.76,66.81,66.64,66.64,23078.0,62.7136,62.7606,62.6009,62.6009,23078.0
2022-07-18 15:40:00,66.63,66.66,66.25,66.26,81568.0,62.5915,62.6197,62.2345,62.2439,81568.0
2022-07-18 15:50:00,66.25,66.38,65.99,66.06,281832.0,62.2345,62.3566,61.9903,62.056,281832.0
2022-07-19 09:30:00,66.95,67.43,66.37,66.93,54142.0,62.8921,63.343,62.3473,62.8733,54142.0
2022-07-19 09:40:00,66.78,67.0,66.25,66.36,40250.0,62.7324,62.9391,62.2345,62.3379,40250.0
2022-07-19 09:50:00,66.39,66.71,66.08,66.69,43524.0,62.366,62.6666,62.0748,62.6479,43524.0
2022-07-19 10:00:00,66.76,66.94,66.61,66.86,25354.0,62.7136,62.8827,62.5727,62.8076,25354.0
2022-07-19 10:10:00,66.87,67.15,66.76,67.15,33852.0,62.8169,63.08,62.7136,63.08,33852.0
2022-07-19 10:20:00,67.22,67.86,67.2,67.77,44742.0,63.1457,63.7469,63.1269,63.6624,44742.0
2022-07-19 10:30:00,67.79,67.86,67.53,67.53,23358.0,63.6812,63.7469,63.4369,63.4369,23358.0
2022-07-19 10:40:00,67.48,67.88,67.46,67.81,46728.0,63.39,63.7657,63.3712,63.7,46728.0
2022-07-19 10:50:00,67.78,68.02,67.75,67.86,62350.0,63.6718,63.8972,63.6436,63.7469,62350.0
2022-07-19 11:00:00,67.86,67.98,67.75,67.98,27326.0,63.7469,63.8597,63.6436,63.8597,27326.0
2022-07-19 11:10:00,67.98,68.02,67.74,67.74,106914.0,63.8597,63.8972,63.6342,63.6342,106914.0
2022-07-19 11:20:00,67.77,67.77,67.42,67.52,34976.0,63.6624,63.6624,63.3336,63.4275,34976.0
2022-07-19 11:30:00,67.53,67.96,67.53,67.86,100452.0,63.4369,63.8409,63.4369,63.7469,100452.0
2022-07-19 11:40:00,67.79,67.84,67.64,67.67,56182.0,63.6812,63.7282,63.5403,63.5685,56182.0
2022-07-19 11:50:00,67.68,67.75,67.53,67.75,12678.0,63.5778,63.6436,63.4369,63.6436,12678.0
2022-07-19 12:00:00,67.78,67.91,67.72,67.85,14452.0,63.6718,63.7939,63.6154,63.7375,14452.0
2022-07-19 12:10:00,67.85,68.2,67.85,68.19,29084.0,63.7375,64.0663,63.7375,64.0569,29084.0
2022-07-19 12:20:00,68.19,68.29,68.07,68.14,28992.0,64.0569,64.1509,63.9442,64.01,28992.0
2022-07-19 12:30:00,68.15,68.23,68.12,68.16,15610.0,64.0194,64.0945,63.9912,64.0288,15610.0
2022-07-19 12:40:00,68.16,68.26,68.13,68.21,19976.0,64.0288,64.1227,64.0006,64.0757,19976.0
2022-07-19 12:50:00,68.22,68.52,68.2,68.52,40690.0,64.0851,64.3669,64.0663,64.3669,40690.0
2022-07-19 13:00:00,68.52,68.56,68.27,68.3,25058.0,64.3669,64.4045,64.1321,64.1603,25058.0
2022-07-19 13:10:00,68.26,68.28,67.88,67.88,28654.0,64.1227,64.1415,63.7657,63.7657,28654.0
2022-07-19 13:20:00,67.92,67.97,67.84,67.92,13736.0,63.8033,63.8503,63.7282,63.8033,13736.0
2022-07-19 13:30:00,67.92,68.07,67.85,68.07,25854.0,63.8033,63.9442,63.7375,63.9442,25854.0
2022-07-19 13:40:00,68.06,68.15,68.03,68.11,19714.0,63.9348,64.0194,63.9066,63.9818,19714.0
2022-07-19 13:50:00,68.11,68.17,68.09,68.14,30786.0,63.9818,64.0382,63.963,64.01,30786.0
2022-07-19 14:00:00,68.17,68.66,68.17,68.66,45996.0,64.0382,64.4985,64.0382,64.4985,45996.0
2022-07-19 14:10:00,68.65,68.67,68.33,68.36,38684.0,64.4891,64.5078,64.1885,64.2166,38684.0
2022-07-19 14:20:00,68.32,68.34,68.07,68.08,24226.0,64.1791,64.1978,63.9442,63.9536,24226.0
2022-07-19 14:30:00,68.08,68.19,68.02,68.07,30434.0,63.9536,64.0569,63.8972,63.9442,30434.0
2022-07-19 14:40:00,68.06,68.13,67.94,68.11,28368.0,63.9348,64.0006,63.8221,63.9818,28368.0
2022-07-19 14:50:00,68.11,68.22,68.07,68.11,21720.0,63.9818,64.0851,63.9442,63.9818,21720.0
2022-07-19 15:00:00,68.11,68.36,68.1,68.36,20120.0,63.9818,64.2166,63.9724,64.2166,20120.0
2022-07-19 15:10:00,68.36,68.5,68.35,68.45,36762.0,64.2166,64.3481,64.2072,64.3012,36762.0
2022-07-19 15:20:00,68.44,68.59,68.44,68.49,33810.0,64.2918,64.4327,64.2918,64.3388,33810.0
2022-07-19 15:30:00,68.51,68.58,68.45,68.52,63814.0,64.3575,64.4233,64.3012,64.3669,63814.0
2022-07-19 15:40:00,68.52,68.8,68.51,68.58,71816.0,64.3669,64.63,64.3575,64.4233,71816.0
2022-07-19 15:50:00,68.58,68.76,68.43,68.76,178558.0,64.4233,64.5924,64.2824,64.5924,178558.0
2022-07-20 09:30:00,68.13,69.32,68.01,68.42,251322.0,64.0006,65.1184,63.8878,64.273,251322.0
2022-07-20 09:40:00,68.44,68.53,67.49,67.58,172858.0,64.2918,64.3763,63.3994,63.4839,172858.0
2022-07-20 09:50:00,67.5,67.66,67.09,67.1,70174.0,63.4088,63.5591,63.0236,63.033,70174.0
2022-07-20 10:00:00,67.1,67.13,66.2,66.9,88248.0,63.033,63.0612,62.1876,62.8451,88248.0
2022-07-20 10:10:00,66.86,67.27,66.82,67.27,88492.0,62.8076,63.1927,62.77,63.1927,88492.0
2022-07-20 10:20:00,67.27,67.92,67.23,67.6,97660.0,63.1927,63.8033,63.1551,63.5027,97660.0
2022-07-20 10:30:00,67.58,68.47,67.42,68.35,70780.0,63.4839,64.32,63.3336,64.2072,70780.0
2022-07-20 10:40:00,68.42,68.78,68.35,68.46,38406.0,64.273,64.6112,64.2072,64.3106,38406.0
2022-07-20 10:50:00,68.41,68.71,68.39,68.71,27296.0,64.2636,64.5454,64.2448,64.5454,27296.0
2022-07-20 11:00:00,68.71,68.71,68.31,68.34,17886.0,64.5454,64.5454,64.1697,64.1978,17886.0
2022-07-20 11:10:00,68.36,68.36,67.85,67.86,13506.0,64.2166,64.2166,63.7375,63.7469,13506.0
2022-07-20 11:20:00,67.89,68.58,67.81,68.5,23544.0,63.7751,64.4233,63.7,64.3481,23544.0
2022-07-20 11:30:00,68.5,68.55,68.22,68.3,23508.0,64.3481,64.3951,64.0851,64.1603,23508.0
2022-07-20 11:40:00,68.28,68.48,68.24,68.45,18350.0,64.1415,64.3294,64.1039,64.3012,18350.0
2022-07-20 11:50:00,68.46,68.52,68.31,68.31,23444.0,64.3106,64.3669,64.1697,64.1697,23444.0
2022-07-20 12:00:00,68.31,68.36,68.17,68.18,24156.0,64.1697,64.2166,64.0382,64.0475,24156.0
2022-07-20 12:10:00,68.16,68.27,67.86,68.0,22240.0,64.0288,64.1321,63.7469,63.8785,22240.0
2022-07-20 12:20:00,68.0,68.53,67.95,68.5,41076.0,63.8785,64.3763,63.8315,64.3481,41076.0
2022-07-20 12:30:00,68.5,68.57,68.27,68.29,21730.0,64.3481,64.4139,64.1321,64.1509,21730.0
2022-07-20 12:40:00,68.25,68.29,67.91,68.07,37256.0,64.1133,64.1509,63.7939,63.9442,37256.0
2022-07-20 12:50:00,68.0,68.33,67.96,68.28,23492.0,63.8785,64.1885,63.8409,64.1415,23492.0
2022-07-20 13:00:00,68.28,68.32,67.85,67.94,25828.0,64.1415,64.1791,63.7375,63.8221,25828.0
2022-07-20 13:10:00,67.95,68.11,67.83,68.11,49334.0,63.8315,63.9818,63.7188,63.9818,49334.0
2022-07-20 13:20:00,68.09,68.09,67.92,68.09,24166.0,63.963,63.963,63.8033,63.963,24166.0
2022-07-20 13:30:00,68.11,68.26,68.05,68.21,40584.0,63.9818,64.1227,63.9254,64.0757,40584.0
2022-07-20 13:40:00,68.22,68.22,67.95,68.0,24664.0,64.0851,64.0851,63.8315,63.8785,24664.0
2022-07-20 13:50:00,68.04,68.07,67.95,68.02,35816.0,63.916,63.9442,63.8315,63.8972,35816.0
2022-07-20 14:00:00,68.03,68.27,68.03,68.25,16280.0,63.9066,64.1321,63.9066,64.1133,16280.0
2022-07-20 14:10:00,68.21,68.21,68.04,68.11,13838.0,64.0757,64.0757,63.916,63.9818,13838.0
2022-07-20 14:20:00,68.14,68.2,68.05,68.05,21164.0,64.01,64.0663,63.9254,63.9254,21164.0
2022-07-20 14:30:00,68.05,68.29,67.98,68.29,22142.0,63.9254,64.1509,63.8597,64.1509,22142.0
2022-07-20 14:40:00,68.29,68.43,68.19,68.23,25716.0,64.1509,64.2824,64.0569,64.0945,25716.0
2022-07-20 14:50:00,68.23,68.28,68.11,68.17,20460.0,64.0945,64.1415,63.9818,64.0382,20460.0
2022-07-20 15:00:00,68.16,68.48,68.16,68.38,37624.0,64.0288,64.3294,64.0288,64.2354,37624.0
2022-07-20 15:10:00,68.38,68.5,68.38,68.46,21448.0,64.2354,64.3481,64.2354,64.3106,21448.0
2022-07-20 15:20:00,68.48,68.55,68.41,68.54,38366.0,64.3294,64.3951,64.2636,64.3857,38366.0
2022-07-20 15:30:00,68.55,68.6,68.31,68.32,44480.0,64.3951,64.4421,64.1697,64.1791,44480.0
2022-07-20 15:40:00,68.32,68.54,68.3,68.54,46148.0,64.1791,64.3857,64.1603,64.3857,46148.0
2022-07-20 15:50:00,68.53,68.8,68.51,68.76,191258.0,64.3763,64.63,64.3575,64.5924,191258.0
2022-07-21 09:30:00,68.5,68.83,68.11,68.67,37744.0,64.7048,65.0165,64.3364,64.8654,37744.0
2022-07-21 09:40:00,68.54,68.92,68.21,68.51,62216.0,64.7426,65.1015,64.4309,64.7142,62216.0
2022-07-21 09:50:00,68.46,68.87,68.46,68.77,28032.0,64.667,65.0543,64.667,64.9598,28032.0
2022-07-21 10:00:00,68.77,68.78,68.03,68.26,21264.0,64.9598,64.9693,64.2608,64.4781,21264.0
2022-07-21 10:10:00,68.25,68.63,68.0,68.61,58074.0,64.4687,64.8276,64.2325,64.8087,58074.0
2022-07-21 10:20:00,68.66,68.66,67.82,68.14,72022.0,64.8559,64.8559,64.0625,64.3647,72022.0
2022-07-21 10:30:00,68.13,68.13,67.89,67.99,38118.0,64.3553,64.3553,64.1286,64.2231,38118.0
2022-07-21 10:40:00,67.98,68.21,67.91,68.16,69068.0,64.2136,64.4309,64.1475,64.3836,69068.0
2022-07-21 10:50:00,68.16,68.89,68.15,68.89,27420.0,64.3836,65.0732,64.3742,65.0732,27420.0
2022-07-21 11:00:00,68.86,69.04,68.81,68.98,12704.0,65.0449,65.2149,64.9976,65.1582,12704.0
2022-07-21 11:10:00,69.05,69.13,68.98,68.98,25316.0,65.2243,65.2999,65.1582,65.1582,25316.0
2022-07-21 11:20:00,68.99,68.99,68.68,68.68,18260.0,65.1677,65.1677,64.8748,64.8748,18260.0
2022-07-21 11:30:00,68.7,68.97,68.54,68.8,21150.0,64.8937,65.1488,64.7426,64.9882,21150.0
2022-07-21 11:40:00,68.71,68.85,68.65,68.73,15634.0,64.9032,65.0354,64.8465,64.9221,15634.0
2022-07-21 11:50:00,68.65,68.82,68.63,68.72,11238.0,64.8465,65.0071,64.8276,64.9126,11238.0
2022-07-21 12:00:00,68.7,69.08,68.68,69.0,16520.0,64.8937,65.2527,64.8748,65.1771,16520.0
2022-07-21 12:10:00,69.0,69.05,68.88,68.99,19084.0,65.1771,65.2243,65.0637,65.1677,19084.0
2022-07-21 12:20:00,68.99,69.15,68.97,69.11,13682.0,65.1677,65.3188,65.1488,65.281,13682.0
2022-07-21 12:30:00,69.07,69.23,69.03,69.17,13882.0,65.2432,65.3944,65.2054,65.3377,13882.0
2022-07-21 12:40:00,69.17,69.17,68.92,69.07,13352.0,65.3377,65.3377,65.1015,65.2432,13352.0
2022-07-21 12:50:00,69.08,69.16,69.06,69.06,12366.0,65.2527,65.3282,65.2338,65.2338,12366.0
2022-07-21 13:00:00,69.05,69.23,69.05,69.11,10482.0,65.2243,65.3944,65.2243,65.281,10482.0
2022-07-21 13:10:00,69.13,69.13,68.92,69.03,13192.0,65.2999,65.2999,65.1015,65.2054,13192.0
2022-07-21 13:20:00,69.03,69.17,68.99,69.06,15566.0,65.2054,65.3377,65.1677,65.2338,15566.0
2022-07-21 13:30:00,69.05,69.08,68.92,69.08,25606.0,65.2243,65.2527,65.1015,65.2527,25606.0
2022-07-21 13:40:00,69.1,69.22,69.07,69.14,19520.0,65.2716,65.3849,65.2432,65.3093,19520.0
2022-07-21 13:50:00,69.13,69.21,68.97,69.21,11220.0,65.2999,65.3755,65.1488,65.3755,11220.0
2022-07-21 14:00:00,69.17,69.28,69.16,69.25,22820.0,65.3377,65.4416,65.3282,65.4132,22820.0
2022-07-21 14:10:00,69.26,69.46,69.26,69.46,25482.0,65.4227,65.6116,65.4227,65.6116,25482.0
2022-07-21 14:20:00,69.5,69.51,69.3,69.32,12066.0,65.6494,65.6588,65.4605,65.4794,12066.0
2022-07-21 14:30:00,69.32,69.39,69.22,69.33,11216.0,65.4794,65.5455,65.3849,65.4888,11216.0
2022-07-21 14:40:00,69.32,69.36,69.24,69.3,10644.0,65.4794,65.5172,65.4038,65.4605,10644.0
2022-07-21 14:50:00,69.31,69.42,69.21,69.39,18422.0,65.4699,65.5738,65.3755,65.5455,18422.0
2022-07-21 15:00:00,69.36,69.72,69.35,69.72,18006.0,65.5172,65.8572,65.5077,65.8572,18006.0
2022-07-21 15:10:00,69.72,69.87,69.63,69.86,15952.0,65.8572,65.9989,65.7722,65.9895,15952.0
2022-07-21 15:20:00,69.84,69.98,69.81,69.89,40748.0,65.9706,66.1028,65.9422,66.0178,40748.0
2022-07-21 15:30:00,69.88,69.99,69.71,69.74,38538.0,66.0083,66.1122,65.8478,65.8761,38538.0
2022-07-21 15:40:00,69.72,69.88,69.72,69.85,36728.0,65.8572,66.0083,65.8572,65.98,36728.0
2022-07-21 15:50:00,69.87,70.4,69.86,70.36,312396.0,65.9989,66.4995,65.9895,66.4617,312396.0
2022-07-22 09:30:00,70.56,71.08,70.03,70.33,77600.0,66.6507,67.1419,66.15,66.4334,77600.0
2022-07-22 09:40:00,70.25,70.72,70.2,70.43,52724.0,66.3578,66.8018,66.3106,66.5279,52724.0
2022-07-22 09:50:00,70.47,70.54,69.5,69.65,40740.0,66.5657,66.6318,65.6494,65.7911,40740.0
2022-07-22 10:00:00,69.73,69.75,69.4,69.55,34498.0,65.8667,65.8855,65.5549,65.6966,34498.0
2022-07-22 10:10:00,69.71,69.97,69.62,69.89,21026.0,65.8478,66.0934,65.7627,66.0178,21026.0
2022-07-22 10:20:00,69.91,69.91,69.34,69.56,68004.0,66.0367,66.0367,65.4983,65.7061,68004.0
2022-07-22 10:30:00,69.61,69.95,69.54,69.83,21164.0,65.7533,66.0745,65.6872,65.9611,21164.0
2022-07-22 10:40:00,69.86,70.02,69.67,69.69,30922.0,65.9895,66.1406,65.81,65.8289,30922.0
2022-07-22 10:50:00,69.77,70.04,69.75,69.95,27338.0,65.9044,66.1595,65.8855,66.0745,27338.0
2022-07-22 11:00:00,70.01,70.14,69.63,69.82,52812.0,66.1311,66.2539,65.7722,65.9517,52812.0
2022-07-22 11:10:00,69.81,69.92,69.48,69.67,71808.0,65.9422,66.0461,65.6305,65.81,71808.0
2022-07-22 11:20:00,69.7,69.71,68.9,69.05,56882.0,65.8383,65.8478,65.0826,65.2243,56882.0
2022-07-22 11:30:00,69.05,69.11,68.8,68.96,38750.0,65.2243,65.281,64.9882,65.1393,38750.0
2022-07-22 11:40:00,68.96,69.01,68.75,68.92,34732.0,65.1393,65.1865,64.9409,65.1015,34732.0
2022-07-22 11:50:00,68.79,69.01,68.5,68.52,45504.0,64.9787,65.1865,64.7048,64.7237,45504.0
2022-07-22 12:00:00,68.57,68.63,68.35,68.35,32712.0,64.7709,64.8276,64.5631,64.5631,32712.0
2022-07-22 12:10:00,68.32,68.39,68.1,68.1,34856.0,64.5348,64.6009,64.327,64.327,34856.0
2022-07-22 12:20:00,68.1,68.36,67.86,68.32,189072.0,64.327,64.5726,64.1003,64.5348,189072.0
2022-07-22 12:30:00,68.42,68.76,68.42,68.66,17976.0,64.6292,64.9504,64.6292,64.8559,17976.0
2022-07-22 12:40:00,68.66,68.7,68.47,68.68,16720.0,64.8559,64.8937,64.6765,64.8748,16720.0
2022-07-22 12:50:00,68.64,68.83,68.54,68.58,78916.0,64.837,65.0165,64.7426,64.7804,78916.0
2022-07-22 13:00:00,68.59,68.59,68.26,68.35,10092.0,64.7898,64.7898,64.4781,64.5631,10092.0
2022-07-22 13:10:00,68.36,68.36,68.0,68.05,100552.0,64.5726,64.5726,64.2325,64.2797,100552.0
2022-07-22 13:20:00,68.07,68.16,68.03,68.08,33092.0,64.2986,64.3836,64.2608,64.3081,33092.0
2022-07-22 13:30:00,68.04,68.07,67.79,67.98,244186.0,64.2703,64.2986,64.0341,64.2136,244186.0
2022-07-22 13:40:00,67.92,68.08,67.92,68.04,19712.0,64.1569,64.3081,64.1569,64.2703,19712.0
2022-07-22 13:50:00,68.01,68.2,67.92,68.16,20270.0,64.2419,64.4214,64.1569,64.3836,20270.0
2022-07-22 14:00:00,68.11,68.11,67.91,68.02,16760.0,64.3364,64.3364,64.1475,64.2514,16760.0
2022-07-22 14:10:00,67.98,68.06,67.73,67.86,46426.0,64.2136,64.2892,63.9775,64.1003,46426.0
2022-07-22 14:20:00,67.86,67.96,67.74,67.93,32342.0,64.1003,64.1947,63.9869,64.1664,32342.0
2022-07-22 14:30:00,67.95,68.06,67.78,68.06,16890.0,64.1853,64.2892,64.0247,64.2892,16890.0
2022-07-22 14:40:00,67.98,68.06,67.95,68.0,14192.0,64.2136,64.2892,64.1853,64.2325,14192.0
2022-07-22 14:50:00,68.0,68.13,67.94,68.06,22058.0,64.2325,64.3553,64.1758,64.2892,22058.0
2022-07-22 15:00:00,68.04,68.16,67.93,67.95,21066.0,64.2703,64.3836,64.1664,64.1853,21066.0
2022-07-22 15:10:00,67.95,68.34,67.94,68.33,24428.0,64.1853,64.5537,64.1758,64.5442,24428.0
2022-07-22 15:20:00,68.31,68.59,68.28,68.59,36412.0,64.5253,64.7898,64.497,64.7898,36412.0
2022-07-22 15:30:00,68.59,68.6,68.38,68.42,46744.0,64.7898,64.7993,64.5914,64.6292,46744.0
2022-07-22 15:40:00,68.4,68.52,68.4,68.47,50882.0,64.6103,64.7237,64.6103,64.6765,50882.0
2022-07-22 15:50:00,68.5,68.78,68.47,68.63,179978.0,64.7048,64.9693,64.6765,64.8276,179978.0
2022-07-25 09:30:00,68.49,68.49,66.96,67.03,43586.0,64.6954,64.6954,63.2501,63.3162,43586.0
2022-07-25 09:40:00,67.31,68.26,67.3,67.92,12786.0,63.5807,64.4781,63.5713,64.1569,12786.0
2022-07-25 09:50:00,68.22,68.5,67.98,68.14,6188.0,64.4403,64.7048,64.2136,64.3647,6188.0
2022-07-25 10:00:00,68.14,68.32,67.75,67.87,19230.0,64.3647,64.5348,63.9964,64.1097,19230.0
2022-07-25 10:10:00,67.88,68.08,67.68,67.74,13510.0,64.1192,64.3081,63.9302,63.9869,13510.0
2022-07-25 10:20:00,67.77,68.16,67.76,67.86,12886.0,64.0152,64.3836,64.0058,64.1003,12886.0
2022-07-25 10:30:00,67.98,68.08,67.79,67.86,14272.0,64.2136,64.3081,64.0341,64.1003,14272.0
2022-07-25 10:40:00,67.68,68.11,67.64,67.95,14550.0,63.9302,64.3364,63.8924,64.1853,14550.0
2022-07-25 10:50:00,67.86,67.89,67.72,67.82,16244.0,64.1003,64.1286,63.968,64.0625,16244.0
2022-07-25 11:00:00,67.79,68.0,67.7,67.82,22152.0,64.0341,64.2325,63.9491,64.0625,22152.0
2022-07-25 11:10:00,67.82,67.82,67.61,67.75,5400.0,64.0625,64.0625,63.8641,63.9964,5400.0
2022-07-25 11:20:00,67.76,67.85,67.75,67.78,9718.0,64.0058,64.0908,63.9964,64.0247,9718.0
2022-07-25 11:30:00,67.87,67.94,67.82,67.82,10022.0,64.1097,64.1758,64.0625,64.0625,10022.0
2022-07-25 11:40:00,67.8,67.87,67.77,67.78,12598.0,64.0436,64.1097,64.0152,64.0247,12598.0
2022-07-25 11:50:00,67.77,67.8,67.69,67.72,6234.0,64.0152,64.0436,63.9397,63.968,6234.0
2022-07-25 12:00:00,67.68,67.82,67.68,67.72,9698.0,63.9302,64.0625,63.9302,63.968,9698.0
2022-07-25 12:10:00,67.65,67.7,67.52,67.7,5808.0,63.9019,63.9491,63.7791,63.9491,5808.0
2022-07-25 12:20:00,67.72,67.88,67.65,67.83,6254.0,63.968,64.1192,63.9019,64.0719,6254.0
2022-07-25 12:30:00,67.81,68.09,67.81,68.09,5408.0,64.053,64.3175,64.053,64.3175,5408.0
2022-07-25 12:40:00,68.35,68.48,68.32,68.39,3356.0,64.5631,64.6859,64.5348,64.6009,3356.0
2022-07-25 12:50:00,68.33,68.39,68.14,68.17,7816.0,64.5442,64.6009,64.3647,64.3931,7816.0
2022-07-25 13:00:00,68.17,68.22,68.14,68.17,8822.0,64.3931,64.4403,64.3647,64.3931,8822.0
2022-07-25 13:10:00,68.19,68.26,68.12,68.23,22356.0,64.412,64.4781,64.3459,64.4498,22356.0
2022-07-25 13:20:00,68.2,68.23,68.13,68.16,11532.0,64.4214,64.4498,64.3553,64.3836,11532.0
2022-07-25 13:30:00,68.15,68.24,68.06,68.06,12676.0,64.3742,64.4592,64.2892,64.2892,12676.0
2022-07-25 13:40:00,68.11,68.18,68.04,68.06,6302.0,64.3364,64.4025,64.2703,64.2892,6302.0
2022-07-25 13:50:00,67.98,68.07,67.94,68.07,9182.0,64.2136,64.2986,64.1758,64.2986,9182.0
2022-07-25 14:00:00,68.04,68.08,67.96,67.96,5714.0,64.2703,64.3081,64.1947,64.1947,5714.0
2022-07-25 14:10:00,67.95,67.99,67.86,67.86,4306.0,64.1853,64.2231,64.1003,64.1003,4306.0
2022-07-25 14:20:00,67.91,67.91,67.7,67.74,10590.0,64.1475,64.1475,63.9491,63.9869,10590.0
2022-07-25 14:30:00,67.72,68.02,67.72,67.95,7410.0,63.968,64.2514,63.968,64.1853,7410.0
2022-07-25 14:40:00,67.92,68.01,67.86,67.89,10692.0,64.1569,64.2419,64.1003,64.1286,10692.0
2022-07-25 14:50:00,67.87,67.89,67.61,67.62,12958.0,64.1097,64.1286,63.8641,63.8736,12958.0
2022-07-25 15:00:00,67.64,67.69,67.46,67.5,11890.0,63.8924,63.9397,63.7224,63.7602,11890.0
2022-07-25 15:10:00,67.5,67.64,67.49,67.61,12406.0,63.7602,63.8924,63.7508,63.8641,12406.0
2022-07-25 15:20:00,67.66,67.76,67.66,67.69,14170.0,63.9113,64.0058,63.9113,63.9397,14170.0
2022-07-25 15:30:00,67.65,67.83,67.61,67.83,24334.0,63.9019,64.0719,63.8641,64.0719,24334.0
2022-07-25 15:40:00,67.9,67.94,67.84,67.89,31676.0,64.138,64.1758,64.0814,64.1286,31676.0
2022-07-25 15:50:00,67.91,68.29,67.91,68.19,100744.0,64.1475,64.5064,64.1475,64.412,100744.0
2022-07-26 09:30:00,66.39,66.92,65.78,66.55,143510.0,62.7117,63.2123,62.1355,62.8628,143510.0
2022-07-26 09:40:00,66.67,66.79,66.08,66.5,122366.0,62.9762,63.0895,62.4189,62.8156,122366.0
2022-07-26 09:50:00,66.62,67.27,66.5,66.94,46568.0,62.929,63.5429,62.8156,63.2312,46568.0
2022-07-26 10:00:00,66.94,67.22,66.68,67.06,165624.0,63.2312,63.4957,62.9856,63.3446,165624.0
2022-07-26 10:10:00,67.05,67.1,66.91,67.02,24162.0,63.3351,63.3824,63.2029,63.3068,24162.0
2022-07-26 10:20:00,67.02,67.08,66.83,66.95,33674.0,63.3068,63.3635,63.1273,63.2407,33674.0
2022-07-26 10:30:00,66.94,67.82,66.92,67.67,30634.0,63.2312,64.0625,63.2123,63.9208,30634.0
2022-07-26 10:40:00,67.54,67.54,67.18,67.33,12626.0,63.798,63.798,63.4579,63.5996,12626.0
2022-07-26 10:50:00,67.24,67.41,67.01,67.1,8402.0,63.5146,63.6752,63.2974,63.3824,8402.0
2022-07-26 11:00:00,67.13,67.49,67.03,67.04,79952.0,63.4107,63.7508,63.3162,63.3257,79952.0
2022-07-26 11:10:00,66.94,67.12,66.94,67.06,8762.0,63.2312,63.4013,63.2312,63.3446,8762.0
2022-07-26 11:20:00,67.07,67.07,66.78,66.78,16802.0,63.354,63.354,63.0801,63.0801,16802.0
2022-07-26 11:30:00,66.78,67.16,66.71,66.92,40192.0,63.0801,63.439,63.014,63.2123,40192.0
2022-07-26 11:40:00,66.97,66.97,66.63,66.63,17962.0,63.2596,63.2596,62.9384,62.9384,17962.0
2022-07-26 11:50:00,66.73,66.83,66.61,66.64,25894.0,63.0329,63.1273,62.9195,62.9479,25894.0
2022-07-26 12:00:00,66.67,66.8,66.65,66.72,10636.0,62.9762,63.099,62.9573,63.0234,10636.0
2022-07-26 12:10:00,66.72,66.88,66.66,66.77,8692.0,63.0234,63.1746,62.9667,63.0706,8692.0
2022-07-26 12:20:00,66.81,66.81,66.61,66.67,21600.0,63.1084,63.1084,62.9195,62.9762,21600.0
2022-07-26 12:30:00,66.71,66.78,66.61,66.7,9818.0,63.014,63.0801,62.9195,63.0045,9818.0
2022-07-26 12:40:00,66.7,66.75,66.6,66.69,9644.0,63.0045,63.0518,62.9101,62.9951,9644.0
2022-07-26 12:50:00,66.73,66.76,66.67,66.67,7432.0,63.0329,63.0612,62.9762,62.9762,7432.0
2022-07-26 13:00:00,66.67,66.78,66.66,66.71,7714.0,62.9762,63.0801,62.9667,63.014,7714.0
2022-07-26 13:10:00,66.75,66.77,66.6,66.66,10500.0,63.0518,63.0706,62.9101,62.9667,10500.0
2022-07-26 13:20:00,66.64,66.75,66.54,66.54,10682.0,62.9479,63.0518,62.8534,62.8534,10682.0
2022-07-26 13:30:00,66.61,66.61,66.33,66.45,16050.0,62.9195,62.9195,62.655,62.7684,16050.0
2022-07-26 13:40:00,66.42,66.53,66.4,66.48,15242.0,62.74,62.8439,62.7211,62.7967,15242.0
2022-07-26 13:50:00,66.49,66.53,66.43,66.46,12842.0,62.8062,62.8439,62.7495,62.7778,12842.0
2022-07-26 14:00:00,66.48,66.62,66.44,66.44,24806.0,62.7967,62.929,62.7589,62.7589,24806.0
2022-07-26 14:10:00,66.39,66.58,66.39,66.5,9640.0,62.7117,62.8912,62.7117,62.8156,9640.0
2022-07-26 14:20:00,66.44,66.51,66.43,66.51,10980.0,62.7589,62.8251,62.7495,62.8251,10980.0
2022-07-26 14:30:00,66.52,66.71,66.49,66.68,16544.0,62.8345,63.014,62.8062,62.9856,16544.0
2022-07-26 14:40:00,66.68,66.75,66.66,66.75,14352.0,62.9856,63.0518,62.9667,63.0518,14352.0
2022-07-26 14:50:00,66.73,66.78,66.67,66.67,13398.0,63.0329,63.0801,62.9762,62.9762,13398.0
2022-07-26 15:00:00,66.72,66.74,66.61,66.72,18022.0,63.0234,63.0423,62.9195,63.0234,18022.0
2022-07-26 15:10:00,66.74,66.81,66.64,66.64,136454.0,63.0423,63.1084,62.9479,62.9479,136454.0
2022-07-26 15:20:00,66.69,66.73,66.55,66.57,26268.0,62.9951,63.0329,62.8628,62.8817,26268.0
2022-07-26 15:30:00,66.57,66.64,66.43,66.6,31346.0,62.8817,62.9479,62.7495,62.9101,31346.0
2022-07-26 15:40:00,66.61,66.64,66.49,66.54,52288.0,62.9195,62.9479,62.8062,62.8534,52288.0
2022-07-26 15:50:00,66.55,66.89,66.51,66.77,135428.0,62.8628,63.184,62.8251,63.0706,135428.0
2022-07-27 09:30:00,67.33,67.58,67.08,67.24,25918.0,63.5996,63.8358,63.3635,63.5146,25918.0
2022-07-27 09:40:00,67.11,67.41,66.67,67.29,52014.0,63.3918,63.6752,62.9762,63.5618,52014.0
2022-07-27 09:50:00,67.28,67.99,67.21,67.87,53956.0,63.5524,64.2231,63.4863,64.1097,53956.0
2022-07-27 10:00:00,67.95,68.03,67.58,67.58,15364.0,64.1853,64.2608,63.8358,63.8358,15364.0
2022-07-27 10:10:00,67.69,67.97,67.62,67.9,31392.0,63.9397,64.2042,63.8736,64.138,31392.0
2022-07-27 10:20:00,67.88,68.36,67.88,68.18,44570.0,64.1192,64.5726,64.1192,64.4025,44570.0
2022-07-27 10:30:00,68.16,68.54,68.07,68.38,37238.0,64.3836,64.7426,64.2986,64.5914,37238.0
2022-07-27 10:40:00,68.41,68.5,68.3,68.5,25710.0,64.6198,64.7048,64.5159,64.7048,25710.0
2022-07-27 10:50:00,68.42,68.58,68.33,68.58,15834.0,64.6292,64.7804,64.5442,64.7804,15834.0
2022-07-27 11:00:00,68.52,68.73,68.39,68.42,14448.0,64.7237,64.9221,64.6009,64.6292,14448.0
2022-07-27 11:10:00,68.41,68.45,68.32,68.39,9770.0,64.6198,64.6576,64.5348,64.6009,9770.0
2022-07-27 11:20:00,68.39,68.39,68.11,68.21,12124.0,64.6009,64.6009,64.3364,64.4309,12124.0
2022-07-27 11:30:00,68.24,68.36,68.12,68.27,13150.0,64.4592,64.5726,64.3459,64.4875,13150.0
2022-07-27 11:40:00,68.25,68.42,68.25,68.28,6820.0,64.4687,64.6292,64.4687,64.497,6820.0
2022-07-27 11:50:00,68.28,68.5,68.27,68.5,20612.0,64.497,64.7048,64.4875,64.7048,20612.0
2022-07-27 12:00:00,68.49,68.67,68.45,68.58,29410.0,64.6954,64.8654,64.6576,64.7804,29410.0
2022-07-27 12:10:00,68.58,68.6,68.53,68.53,9950.0,64.7804,64.7993,64.7331,64.7331,9950.0
2022-07-27 12:20:00,68.56,68.69,68.53,68.69,28410.0,64.7615,64.8843,64.7331,64.8843,28410.0
2022-07-27 12:30:00,68.67,68.7,68.61,68.63,47204.0,64.8654,64.8937,64.8087,64.8276,47204.0
2022-07-27 12:40:00,68.67,68.68,68.62,68.64,42400.0,64.8654,64.8748,64.8182,64.837,42400.0
2022-07-27 12:50:00,68.64,68.74,68.61,68.67,55712.0,64.837,64.9315,64.8087,64.8654,55712.0
2022-07-27 13:00:00,68.71,68.73,68.6,68.64,20346.0,64.9032,64.9221,64.7993,64.837,20346.0
2022-07-27 13:10:00,68.61,68.74,68.58,68.58,18072.0,64.8087,64.9315,64.7804,64.7804,18072.0
2022-07-27 13:20:00,68.56,68.65,68.45,68.58,19440.0,64.7615,64.8465,64.6576,64.7804,19440.0
2022-07-27 13:30:00,68.47,68.53,67.99,68.06,11760.0,64.6765,64.7331,64.2231,64.2892,11760.0
2022-07-27 13:40:00,68.06,68.11,67.87,68.01,16524.0,64.2892,64.3364,64.1097,64.2419,16524.0
2022-07-27 13:50:00,67.94,67.96,67.82,67.87,10374.0,64.1758,64.1947,64.0625,64.1097,10374.0
2022-07-27 14:00:00,68.0,68.3,67.76,67.86,59338.0,64.2325,64.5159,64.0058,64.1003,59338.0
2022-07-27 14:10:00,67.8,67.93,67.8,67.86,17648.0,64.0436,64.1664,64.0436,64.1003,17648.0
2022-07-27 14:20:00,67.87,68.02,67.86,67.99,14838.0,64.1097,64.2514,64.1003,64.2231,14838.0
2022-07-27 14:30:00,68.02,68.58,67.78,68.58,24464.0,64.2514,64.7804,64.0247,64.7804,24464.0
2022-07-27 14:40:00,68.53,68.95,68.53,68.81,20920.0,64.7331,65.1299,64.7331,64.9976,20920.0
2022-07-27 14:50:00,68.86,69.0,68.56,68.69,18372.0,65.0449,65.1771,64.7615,64.8843,18372.0
2022-07-27 15:00:00,68.75,68.93,68.56,68.82,18304.0,64.9409,65.111,64.7615,65.0071,18304.0
2022-07-27 15:10:00,68.83,68.86,68.6,68.61,20880.0,65.0165,65.0449,64.7993,64.8087,20880.0
2022-07-27 15:20:00,68.67,68.99,68.5,68.99,51392.0,64.8654,65.1677,64.7048,65.1677,51392.0
2022-07-27 15:30:00,68.99,69.08,68.83,68.94,45616.0,65.1677,65.2527,65.0165,65.1204,45616.0
2022-07-27 15:40:00,68.99,69.28,68.92,69.22,71506.0,65.1677,65.4416,65.1015,65.3849,71506.0
2022-07-27 15:50:00,69.24,69.3,69.0,69.05,175408.0,65.4038,65.4605,65.1771,65.2243,175408.0
2022-07-28 09:30:00,69.39,69.98,68.42,68.42,79722.0,65.5455,66.1028,64.6292,64.6292,79722.0
2022-07-28 09:40:00,68.43,68.91,67.51,67.72,72414.0,64.6387,65.0921,63.7697,63.968,72414.0
2022-07-28 09:50:00,67.67,68.06,67.17,67.41,72386.0,63.9208,64.2892,63.4485,63.6752,72386.0
2022-07-28 10:00:00,67.57,67.68,67.35,67.5,43592.0,63.8263,63.9302,63.6185,63.7602,43592.0
2022-07-28 10:10:00,67.48,67.79,67.28,67.58,27360.0,63.7413,64.0341,63.5524,63.8358,27360.0
2022-07-28 10:20:00,67.58,67.73,67.41,67.72,24498.0,63.8358,63.9775,63.6752,63.968,24498.0
2022-07-28 10:30:00,67.67,67.98,67.45,67.87,14524.0,63.9208,64.2136,63.713,64.1097,14524.0
2022-07-28 10:40:00,67.85,67.89,67.48,67.89,17442.0,64.0908,64.1286,63.7413,64.1286,17442.0
2022-07-28 10:50:00,67.92,68.13,67.77,68.09,25826.0,64.1569,64.3553,64.0152,64.3175,25826.0
2022-07-28 11:00:00,68.15,68.44,68.12,68.41,32916.0,64.3742,64.6481,64.3459,64.6198,32916.0
2022-07-28 11:10:00,68.44,68.47,68.06,68.21,33016.0,64.6481,64.6765,64.2892,64.4309,33016.0
2022-07-28 11:20:00,68.17,68.64,68.17,68.64,15604.0,64.3931,64.837,64.3931,64.837,15604.0
2022-07-28 11:30:00,68.69,68.95,68.68,68.8,16272.0,64.8843,65.1299,64.8748,64.9882,16272.0
2022-07-28 11:40:00,68.66,68.89,68.64,68.74,20744.0,64.8559,65.0732,64.837,64.9315,20744.0
2022-07-28 11:50:00,68.78,69.58,68.74,69.5,46958.0,64.9693,65.725,64.9315,65.6494,46958.0
2022-07-28 12:00:00,69.46,69.6,69.4,69.53,16436.0,65.6116,65.7439,65.5549,65.6777,16436.0
2022-07-28 12:10:00,69.57,69.74,69.42,69.55,43392.0,65.7155,65.8761,65.5738,65.6966,43392.0
2022-07-28 12:20:00,69.55,70.03,69.48,69.92,41932.0,65.6966,66.15,65.6305,66.0461,41932.0
2022-07-28 12:30:00,70.0,70.17,69.89,70.05,23854.0,66.1217,66.2823,66.0178,66.1689,23854.0
2022-07-28 12:40:00,70.03,70.11,69.95,69.96,33328.0,66.15,66.2256,66.0745,66.0839,33328.0
2022-07-28 12:50:00,69.98,70.16,69.94,70.09,34024.0,66.1028,66.2728,66.065,66.2067,34024.0
2022-07-28 13:00:00,70.09,70.13,69.93,70.13,15272.0,66.2067,66.2445,66.0556,66.2445,15272.0
2022-07-28 13:10:00,70.15,70.24,70.11,70.18,14702.0,66.2634,66.3484,66.2256,66.2917,14702.0
2022-07-28 13:20:00,70.18,70.36,70.18,70.27,25088.0,66.2917,66.4617,66.2917,66.3767,25088.0
2022-07-28 13:30:00,70.28,70.48,70.25,70.38,29146.0,66.3862,66.5751,66.3578,66.4806,29146.0
2022-07-28 13:40:00,70.35,70.36,70.17,70.25,16944.0,66.4523,66.4617,66.2823,66.3578,16944.0
2022-07-28 13:50:00,70.24,70.3,70.08,70.27,12738.0,66.3484,66.4051,66.1973,66.3767,12738.0
2022-07-28 14:00:00,70.23,70.24,70.14,70.22,10202.0,66.339,66.3484,66.2539,66.3295,10202.0
2022-07-28 14:10:00,70.18,70.25,70.07,70.07,8780.0,66.2917,66.3578,66.1878,66.1878,8780.0
2022-07-28 14:20:00,70.07,70.18,70.03,70.04,9704.0,66.1878,66.2917,66.15,66.1595,9704.0
2022-07-28 14:30:00,70.04,70.09,69.98,70.01,10700.0,66.1595,66.2067,66.1028,66.1311,10700.0
2022-07-28 14:40:00,69.99,70.07,69.96,70.01,10148.0,66.1122,66.1878,66.0839,66.1311,10148.0
2022-07-28 14:50:00,70.02,70.26,69.94,70.25,24432.0,66.1406,66.3673,66.065,66.3578,24432.0
2022-07-28 15:00:00,70.24,70.47,70.22,70.3,26176.0,66.3484,66.5657,66.3295,66.4051,26176.0
2022-07-28 15:10:00,70.31,70.37,70.27,70.34,17288.0,66.4145,66.4712,66.3767,66.4429,17288.0
2022-07-28 15:20:00,70.33,70.42,70.2,70.2,21672.0,66.4334,66.5184,66.3106,66.3106,21672.0
2022-07-28 15:30:00,70.22,70.22,69.96,70.07,38130.0,66.3295,66.3295,66.0839,66.1878,38130.0
2022-07-28 15:40:00,70.07,70.13,69.97,70.07,60802.0,66.1878,66.2445,66.0934,66.1878,60802.0
2022-07-28 15:50:00,70.07,70.33,70.0,70.27,146928.0,66.1878,66.4334,66.1217,66.3767,146928.0
2022-07-29 09:30:00,70.33,70.52,69.17,69.96,39818.0,66.4334,66.6129,65.3377,66.0839,39818.0
2022-07-29 09:40:00,69.98,70.57,69.98,70.04,12042.0,66.1028,66.6601,66.1028,66.1595,12042.0
2022-07-29 09:50:00,70.04,70.42,69.76,70.19,12940.0,66.1595,66.5184,65.895,66.3012,12940.0
2022-07-29 10:00:00,70.18,70.59,70.09,70.43,18114.0,66.2917,66.679,66.2067,66.5279,18114.0
2022-07-29 10:10:00,70.45,70.54,70.25,70.36,13862.0,66.5468,66.6318,66.3578,66.4617,13862.0
2022-07-29 10:20:00,70.29,70.88,70.19,70.76,28098.0,66.3956,66.9529,66.3012,66.8396,28098.0
2022-07-29 10:30:00,70.71,70.75,70.38,70.53,25116.0,66.7924,66.8301,66.4806,66.6223,25116.0
2022-07-29 10:40:00,70.5,71.12,70.5,71.08,29430.0,66.594,67.1796,66.594,67.1419,29430.0
2022-07-29 10:50:00,71.06,71.66,71.02,71.42,162428.0,67.123,67.6897,67.0852,67.463,162428.0
2022-07-29 11:00:00,71.33,71.7,71.13,71.22,86986.0,67.378,67.7275,67.1891,67.2741,86986.0
2022-07-29 11:10:00,71.21,71.26,70.59,70.83,40118.0,67.2647,67.3119,66.679,66.9057,40118.0
2022-07-29 11:20:00,70.83,70.83,70.32,70.46,26360.0,66.9057,66.9057,66.424,66.5562,26360.0
2022-07-29 11:30:00,70.5,70.88,70.49,70.87,15724.0,66.594,66.9529,66.5845,66.9435,15724.0
2022-07-29 11:40:00,70.79,71.12,70.79,70.97,18432.0,66.8679,67.1796,66.8679,67.038,18432.0
2022-07-29 11:50:00,70.91,71.09,70.81,71.04,16446.0,66.9813,67.1513,66.8868,67.1041,16446.0
2022-07-29 12:00:00,71.06,71.11,70.99,70.99,6242.0,67.123,67.1702,67.0568,67.0568,6242.0
2022-07-29 12:10:00,70.86,71.06,70.78,70.78,26966.0,66.934,67.123,66.8585,66.8585,26966.0
2022-07-29 12:20:00,70.78,70.92,70.72,70.8,34830.0,66.8585,66.9907,66.8018,66.8774,34830.0
2022-07-29 12:30:00,70.75,70.9,70.69,70.89,48364.0,66.8301,66.9718,66.7735,66.9624,48364.0
2022-07-29 12:40:00,70.9,70.9,70.26,70.26,20098.0,66.9718,66.9718,66.3673,66.3673,20098.0
2022-07-29 12:50:00,70.27,70.73,70.27,70.58,22480.0,66.3767,66.8112,66.3767,66.6696,22480.0
2022-07-29 13:00:00,70.56,70.67,70.52,70.64,11720.0,66.6507,66.7546,66.6129,66.7262,11720.0
2022-07-29 13:10:00,70.65,70.7,70.6,70.64,10584.0,66.7357,66.7829,66.6885,66.7262,10584.0
2022-07-29 13:20:00,70.63,70.67,70.57,70.6,5238.0,66.7168,66.7546,66.6601,66.6885,5238.0
2022-07-29 13:30:00,70.64,70.78,70.63,70.75,26832.0,66.7262,66.8585,66.7168,66.8301,26832.0
2022-07-29 13:40:00,70.78,71.15,70.78,71.14,14110.0,66.8585,67.208,66.8585,67.1985,14110.0
2022-07-29 13:50:00,71.08,71.24,71.04,71.15,10118.0,67.1419,67.293,67.1041,67.208,10118.0
2022-07-29 14:00:00,71.15,71.35,71.15,71.35,12886.0,67.208,67.3969,67.208,67.3969,12886.0
2022-07-29 14:10:00,71.36,71.42,71.23,71.39,21884.0,67.4063,67.463,67.2835,67.4347,21884.0
2022-07-29 14:20:00,71.39,71.65,71.37,71.64,23144.0,67.4347,67.6803,67.4158,67.6708,23144.0
2022-07-29 14:30:00,71.64,72.0,71.64,72.0,22346.0,67.6708,68.0109,67.6708,68.0109,22346.0
2022-07-29 14:40:00,72.02,72.2,71.97,72.05,61284.0,68.0298,68.1998,67.9825,68.0581,61284.0
2022-07-29 14:50:00,72.08,72.08,71.91,71.95,42388.0,68.0865,68.0865,67.9259,67.9637,42388.0
2022-07-29 15:00:00,71.93,71.96,71.75,71.75,22920.0,67.9448,67.9731,67.7747,67.7747,22920.0
2022-07-29 15:10:00,71.77,71.77,71.6,71.65,29978.0,67.7936,67.7936,67.633,67.6803,29978.0
2022-07-29 15:20:00,71.65,72.11,71.64,72.11,22488.0,67.6803,68.1148,67.6708,68.1148,22488.0
2022-07-29 15:30:00,72.11,72.19,72.03,72.03,30280.0,68.1148,68.1904,68.0392,68.0392,30280.0
2022-07-29 15:40:00,72.02,72.11,71.98,72.08,29066.0,68.0298,68.1148,67.992,68.0865,29066.0
2022-07-29 15:50:00,72.11,72.25,72.01,72.24,139392.0,68.1148,68.247,68.0203,68.2376,139392.0
2022-08-01 09:30:00,71.99,72.64,71.46,72.05,37944.0,68.0014,68.6154,67.5008,68.0581,37944.0
2022-08-01 09:40:00,71.89,72.64,71.49,72.64,21192.0,67.907,68.6154,67.5291,68.6154,21192.0
2022-08-01 09:50:00,72.52,73.08,72.47,72.72,43416.0,68.5021,69.031,68.4548,68.691,43416.0
2022-08-01 10:00:00,72.5,73.11,72.49,73.02,43892.0,68.4832,69.0594,68.4737,68.9744,43892.0
2022-08-01 10:10:00,72.96,73.17,72.28,72.28,46824.0,68.9177,69.1161,68.2754,68.2754,46824.0
2022-08-01 10:20:00,72.23,72.55,72.2,72.31,12970.0,68.2281,68.5304,68.1998,68.3037,12970.0
2022-08-01 10:30:00,72.32,72.45,72.2,72.36,20766.0,68.3132,68.436,68.1998,68.3509,20766.0
2022-08-01 10:40:00,72.42,72.79,72.38,72.72,14978.0,68.4076,68.7571,68.3698,68.691,14978.0
2022-08-01 10:50:00,72.79,72.98,72.67,72.76,22442.0,68.7571,68.9366,68.6438,68.7288,22442.0
2022-08-01 11:00:00,72.71,73.06,72.66,72.88,17978.0,68.6815,69.0122,68.6343,68.8421,17978.0
2022-08-01 11:10:00,72.85,73.19,72.85,72.89,30900.0,68.8138,69.135,68.8138,68.8516,30900.0
2022-08-01 11:20:00,72.94,73.45,72.93,73.28,44066.0,68.8988,69.3805,68.8894,69.22,44066.0
2022-08-01 11:30:00,73.24,73.32,73.08,73.17,29974.0,69.1822,69.2578,69.031,69.1161,29974.0
2022-08-01 11:40:00,73.17,73.46,72.97,73.45,40802.0,69.1161,69.39,68.9271,69.3805,40802.0
2022-08-01 11:50:00,73.42,73.44,72.92,73.19,17644.0,69.3522,69.3711,68.8799,69.135,17644.0
2022-08-01 12:00:00,73.14,73.22,73.02,73.02,17680.0,69.0877,69.1633,68.9744,68.9744,17680.0
2022-08-01 12:10:00,73.14,73.14,72.91,73.07,14520.0,69.0877,69.0877,68.8705,69.0216,14520.0
2022-08-01 12:20:00,73.19,73.27,73.11,73.19,10272.0,69.135,69.2105,69.0594,69.135,10272.0
2022-08-01 12:30:00,73.17,73.21,73.08,73.18,6862.0,69.1161,69.1538,69.031,69.1255,6862.0
2022-08-01 12:40:00,73.14,73.31,73.02,73.27,11918.0,69.0877,69.2483,68.9744,69.2105,11918.0
2022-08-01 12:50:00,73.27,73.31,73.2,73.28,8006.0,69.2105,69.2483,69.1444,69.22,8006.0
2022-08-01 13:00:00,73.24,73.3,73.1,73.3,9464.0,69.1822,69.2389,69.0499,69.2389,9464.0
2022-08-01 13:10:00,73.24,73.28,73.08,73.08,6960.0,69.1822,69.22,69.031,69.031,6960.0
2022-08-01 13:20:00,73.06,73.22,72.97,73.0,11416.0,69.0122,69.1633,68.9271,68.9555,11416.0
2022-08-01 13:30:00,72.98,73.07,72.92,72.93,15380.0,68.9366,69.0216,68.8799,68.8894,15380.0
2022-08-01 13:40:00,73.01,73.07,72.92,72.97,14504.0,68.9649,69.0216,68.8799,68.9271,14504.0
2022-08-01 13:50:00,72.94,73.05,72.84,73.05,9950.0,68.8988,69.0027,68.8043,69.0027,9950.0
2022-08-01 14:00:00,73.14,73.14,72.77,72.87,19722.0,69.0877,69.0877,68.7382,68.8327,19722.0
2022-08-01 14:10:00,72.88,73.1,72.83,72.87,16738.0,68.8421,69.0499,68.7949,68.8327,16738.0
2022-08-01 14:20:00,72.9,72.92,72.75,72.83,9818.0,68.861,68.8799,68.7193,68.7949,9818.0
2022-08-01 14:30:00,72.85,73.01,72.85,73.01,12894.0,68.8138,68.9649,68.8138,68.9649,12894.0
2022-08-01 14:40:00,73.08,73.1,72.95,73.05,32428.0,69.031,69.0499,68.9083,69.0027,32428.0
2022-08-01 14:50:00,73.02,73.32,73.02,73.28,21940.0,68.9744,69.2578,68.9744,69.22,21940.0
2022-08-01 15:00:00,73.32,73.32,73.15,73.28,18378.0,69.2578,69.2578,69.0972,69.22,18378.0
2022-08-01 15:10:00,73.26,73.45,73.23,73.35,21294.0,69.2011,69.3805,69.1727,69.2861,21294.0
2022-08-01 15:20:00,73.32,73.33,73.15,73.29,14490.0,69.2578,69.2672,69.0972,69.2294,14490.0
2022-08-01 15:30:00,73.25,73.29,73.17,73.21,19770.0,69.1916,69.2294,69.1161,69.1538,19770.0
2022-08-01 15:40:00,73.19,73.34,73.08,73.09,35770.0,69.135,69.2766,69.031,69.0405,35770.0
2022-08-01 15:50:00,73.13,73.24,72.7,72.77,130980.0,69.0783,69.1822,68.6721,68.7382,130980.0
2022-08-02 09:30:00,71.86,72.32,71.47,72.06,38006.0,67.8786,68.3132,67.5102,68.0676,38006.0
2022-08-02 09:40:00,72.0,72.42,71.78,72.08,15504.0,68.0109,68.4076,67.8031,68.0865,15504.0
2022-08-02 09:50:00,72.02,72.42,71.35,71.64,51274.0,68.0298,68.4076,67.3969,67.6708,51274.0
2022-08-02 10:00:00,71.58,71.75,71.01,71.01,9974.0,67.6142,67.7747,67.0757,67.0757,9974.0
2022-08-02 10:10:00,70.9,71.15,70.75,70.81,17538.0,66.9718,67.208,66.8301,66.8868,17538.0
2022-08-02 10:20:00,70.94,70.98,70.74,70.87,12132.0,67.0096,67.0474,66.8207,66.9435,12132.0
2022-08-02 10:30:00,70.97,71.14,70.88,71.14,14510.0,67.038,67.1985,66.9529,67.1985,14510.0
2022-08-02 10:40:00,71.16,71.65,71.08,71.65,25194.0,67.2174,67.6803,67.1419,67.6803,25194.0
2022-08-02 10:50:00,71.76,72.21,71.67,71.73,15078.0,67.7842,68.2093,67.6992,67.7558,15078.0
2022-08-02 11:00:00,71.67,71.86,71.52,71.58,20986.0,67.6992,67.8786,67.5575,67.6142,20986.0
2022-08-02 11:10:00,71.66,72.11,71.47,72.04,33316.0,67.6897,68.1148,67.5102,68.0487,33316.0
2022-08-02 11:20:00,72.1,72.18,71.95,72.06,13186.0,68.1053,68.1809,67.9637,68.0676,13186.0
2022-08-02 11:30:00,72.06,72.06,71.89,71.97,4398.0,68.0676,68.0676,67.907,67.9825,4398.0
2022-08-02 11:40:00,71.94,72.21,71.93,72.08,11942.0,67.9542,68.2093,67.9448,68.0865,11942.0
2022-08-02 11:50:00,72.1,72.1,71.8,71.8,10730.0,68.1053,68.1053,67.822,67.822,10730.0
2022-08-02 12:00:00,71.8,72.06,71.79,71.85,7888.0,67.822,68.0676,67.8125,67.8692,7888.0
2022-08-02 12:10:00,71.86,72.04,71.86,72.04,5632.0,67.8786,68.0487,67.8786,68.0487,5632.0
2022-08-02 12:20:00,71.95,72.13,71.92,71.92,7770.0,67.9637,68.1337,67.9353,67.9353,7770.0
2022-08-02 12:30:00,71.93,72.01,71.86,72.01,9774.0,67.9448,68.0203,67.8786,68.0203,9774.0
2022-08-02 12:40:00,71.99,72.16,71.99,72.05,8134.0,68.0014,68.162,68.0014,68.0581,8134.0
2022-08-02 12:50:00,72.04,72.04,71.83,71.88,6920.0,68.0487,68.0487,67.8503,67.8975,6920.0
2022-08-02 13:00:00,71.76,71.8,71.69,71.77,2800.0,67.7842,67.822,67.7181,67.7936,2800.0
2022-08-02 13:10:00,71.73,71.79,71.69,71.69,4800.0,67.7558,67.8125,67.7181,67.7181,4800.0
2022-08-02 13:20:00,71.68,71.77,71.33,71.36,34032.0,67.7086,67.7936,67.378,67.4063,34032.0
2022-08-02 13:30:00,71.33,71.33,71.06,71.2,7276.0,67.378,67.378,67.123,67.2552,7276.0
2022-08-02 13:40:00,71.12,71.14,70.77,70.83,17000.0,67.1796,67.1985,66.849,66.9057,17000.0
2022-08-02 13:50:00,70.83,71.09,70.74,71.09,26392.0,66.9057,67.1513,66.8207,67.1513,26392.0
2022-08-02 14:00:00,71.0,71.14,71.0,71.14,6248.0,67.0663,67.1985,67.0663,67.1985,6248.0
2022-08-02 14:10:00,71.14,71.16,70.96,71.0,12824.0,67.1985,67.2174,67.0285,67.0663,12824.0
2022-08-02 14:20:00,70.94,71.17,70.94,71.13,9190.0,67.0096,67.2269,67.0096,67.1891,9190.0
2022-08-02 14:30:00,71.13,71.25,70.96,70.96,16118.0,67.1891,67.3024,67.0285,67.0285,16118.0
2022-08-02 14:40:00,71.01,71.07,70.82,71.02,27422.0,67.0757,67.1324,66.8963,67.0852,27422.0
2022-08-02 14:50:00,71.02,71.06,70.8,70.88,19784.0,67.0852,67.123,66.8774,66.9529,19784.0
2022-08-02 15:00:00,70.87,71.06,70.86,70.95,23424.0,66.9435,67.123,66.934,67.0191,23424.0
2022-08-02 15:10:00,70.95,71.13,70.79,70.82,66266.0,67.0191,67.1891,66.8679,66.8963,66266.0
2022-08-02 15:20:00,70.76,70.89,70.71,70.86,29144.0,66.8396,66.9624,66.7924,66.934,29144.0
2022-08-02 15:30:00,70.85,71.11,70.83,70.94,51668.0,66.9246,67.1702,66.9057,67.0096,51668.0
2022-08-02 15:40:00,70.94,70.94,70.66,70.69,52920.0,67.0096,67.0096,66.7451,66.7735,52920.0
2022-08-02 15:50:00,70.71,70.77,70.52,70.77,128206.0,66.7924,66.849,66.6129,66.849,128206.0
2022-08-03 09:30:00,71.36,72.32,71.14,71.96,28714.0,67.4063,68.3132,67.1985,67.9731,28714.0
2022-08-03 09:40:00,71.98,72.27,71.61,71.85,17866.0,67.992,68.2659,67.6425,67.8692,17866.0
2022-08-03 09:50:00,71.64,71.83,71.58,71.79,11500.0,67.6708,67.8503,67.6142,67.8125,11500.0
2022-08-03 10:00:00,71.79,72.02,71.56,72.0,14776.0,67.8125,68.0298,67.5953,68.0109,14776.0
2022-08-03 10:10:00,72.0,72.03,71.25,71.25,62750.0,68.0109,68.0392,67.3024,67.3024,62750.0
2022-08-03 10:20:00,71.17,71.53,70.77,71.53,29922.0,67.2269,67.5669,66.849,67.5669,29922.0
2022-08-03 10:30:00,71.43,71.5,70.88,70.9,16398.0,67.4725,67.5386,66.9529,66.9718,16398.0
2022-08-03 10:40:00,70.96,71.34,70.83,71.34,18402.0,67.0285,67.3875,66.9057,67.3875,18402.0
2022-08-03 10:50:00,71.32,71.39,71.03,71.26,30046.0,67.3686,67.4347,67.0946,67.3119,30046.0
2022-08-03 11:00:00,71.28,71.39,71.1,71.39,9248.0,67.3308,67.4347,67.1607,67.4347,9248.0
2022-08-03 11:10:00,71.39,71.75,71.38,71.69,15408.0,67.4347,67.7747,67.4252,67.7181,15408.0
2022-08-03 11:20:00,71.65,71.77,71.56,71.69,12692.0,67.6803,67.7936,67.5953,67.7181,12692.0
2022-08-03 11:30:00,71.76,71.8,71.55,71.71,10814.0,67.7842,67.822,67.5858,67.737,10814.0
2022-08-03 11:40:00,71.75,71.99,71.71,71.75,14824.0,67.7747,68.0014,67.737,67.7747,14824.0
2022-08-03 11:50:00,71.7,72.1,71.65,72.01,15928.0,67.7275,68.1053,67.6803,68.0203,15928.0
2022-08-03 12:00:00,72.01,72.06,71.76,71.93,63516.0,68.0203,68.0676,67.7842,67.9448,63516.0
2022-08-03 12:10:00,71.96,72.2,71.79,72.17,38822.0,67.9731,68.1998,67.8125,68.1715,38822.0
2022-08-03 12:20:00,72.2,72.24,71.98,72.05,23092.0,68.1998,68.2376,67.992,68.0581,23092.0
2022-08-03 12:30:00,71.91,72.11,71.91,72.08,19820.0,67.9259,68.1148,67.9259,68.0865,19820.0
2022-08-03 12:40:00,72.11,72.47,72.1,72.4,21642.0,68.1148,68.4548,68.1053,68.3887,21642.0
2022-08-03 12:50:00,72.37,72.47,72.26,72.31,17272.0,68.3604,68.4548,68.2565,68.3037,17272.0
2022-08-03 13:00:00,72.26,72.39,72.24,72.32,18426.0,68.2565,68.3793,68.2376,68.3132,18426.0
2022-08-03 13:10:00,72.35,72.35,72.24,72.3,7694.0,68.3415,68.3415,68.2376,68.2943,7694.0
2022-08-03 13:20:00,72.31,72.36,72.1,72.33,35372.0,68.3037,68.3509,68.1053,68.3226,35372.0
2022-08-03 13:30:00,72.36,72.42,72.19,72.19,9696.0,68.3509,68.4076,68.1904,68.1904,9696.0
2022-08-03 13:40:00,72.24,72.38,72.11,72.36,21846.0,68.2376,68.3698,68.1148,68.3509,21846.0
2022-08-03 13:50:00,72.39,72.46,72.31,72.33,18044.0,68.3793,68.4454,68.3037,68.3226,18044.0
2022-08-03 14:00:00,72.26,72.42,72.25,72.36,19044.0,68.2565,68.4076,68.247,68.3509,19044.0
2022-08-03 14:10:00,72.39,72.51,72.27,72.45,18876.0,68.3793,68.4926,68.2659,68.436,18876.0
2022-08-03 14:20:00,72.45,72.68,72.45,72.65,15638.0,68.436,68.6532,68.436,68.6249,15638.0
2022-08-03 14:30:00,72.61,72.69,72.49,72.69,13238.0,68.5871,68.6627,68.4737,68.6627,13238.0
2022-08-03 14:40:00,72.65,72.95,72.57,72.92,20242.0,68.6249,68.9083,68.5493,68.8799,20242.0
2022-08-03 14:50:00,72.88,72.92,72.78,72.78,16466.0,68.8421,68.8799,68.7477,68.7477,16466.0
2022-08-03 15:00:00,72.76,72.93,72.76,72.83,22926.0,68.7288,68.8894,68.7288,68.7949,22926.0
2022-08-03 15:10:00,72.8,72.84,72.65,72.83,15688.0,68.7666,68.8043,68.6249,68.7949,15688.0
2022-08-03 15:20:00,72.78,73.01,72.75,72.89,28250.0,68.7477,68.9649,68.7193,68.8516,28250.0
2022-08-03 15:30:00,72.88,72.89,72.69,72.72,43994.0,68.8421,68.8516,68.6627,68.691,43994.0
2022-08-03 15:40:00,72.76,72.88,72.57,72.64,65388.0,68.7288,68.8421,68.5493,68.6154,65388.0
2022-08-03 15:50:00,72.66,72.79,72.3,72.4,175350.0,68.6343,68.7571,68.2943,68.3887,175350.0
2022-08-04 09:30:00,72.25,72.86,71.85,72.46,29224.0,68.247,68.8232,67.8692,68.4454,29224.0
2022-08-04 09:40:00,72.56,73.27,72.36,72.71,36070.0,68.5399,69.2105,68.3509,68.6815,36070.0
2022-08-04 09:50:00,72.52,73.2,72.52,73.13,58988.0,68.5021,69.1444,68.5021,69.0783,58988.0
2022-08-04 10:00:00,73.2,73.52,72.77,72.79,58850.0,69.1444,69.4467,68.7382,68.7571,58850.0
2022-08-04 10:10:00,72.82,72.87,72.48,72.8,59560.0,68.7855,68.8327,68.4643,68.7666,59560.0
2022-08-04 10:20:00,72.82,73.4,72.74,73.24,38208.0,68.7855,69.3333,68.7099,69.1822,38208.0
2022-08-04 10:30:00,73.24,73.52,72.75,72.75,19572.0,69.1822,69.4467,68.7193,68.7193,19572.0
2022-08-04 10:40:00,72.76,73.08,72.74,72.96,19662.0,68.7288,69.031,68.7099,68.9177,19662.0
2022-08-04 10:50:00,73.03,73.23,72.83,73.14,13724.0,68.9838,69.1727,68.7949,69.0877,13724.0
2022-08-04 11:00:00,73.1,73.24,73.06,73.09,23442.0,69.0499,69.1822,69.0122,69.0405,23442.0
2022-08-04 11:10:00,73.09,73.35,73.09,73.27,24846.0,69.0405,69.2861,69.0405,69.2105,24846.0
2022-08-04 11:20:00,73.24,73.33,73.05,73.09,24172.0,69.1822,69.2672,69.0027,69.0405,24172.0
2022-08-04 11:30:00,73.13,73.32,72.7,72.7,17126.0,69.0783,69.2578,68.6721,68.6721,17126.0
2022-08-04 11:40:00,72.78,73.2,72.72,73.13,17572.0,68.7477,69.1444,68.691,69.0783,17572.0
2022-08-04 11:50:00,73.16,73.22,72.96,73.06,27102.0,69.1066,69.1633,68.9177,69.0122,27102.0
2022-08-04 12:00:00,73.05,73.05,72.81,72.89,9506.0,69.0027,69.0027,68.776,68.8516,9506.0
2022-08-04 12:10:00,72.96,73.0,72.88,72.94,13428.0,68.9177,68.9555,68.8421,68.8988,13428.0
2022-08-04 12:20:00,72.95,73.05,72.82,73.05,9850.0,68.9083,69.0027,68.7855,69.0027,9850.0
2022-08-04 12:30:00,73.03,73.13,72.97,72.99,8968.0,68.9838,69.0783,68.9271,68.946,8968.0
2022-08-04 12:40:00,72.91,72.91,72.53,72.53,7770.0,68.8705,68.8705,68.5115,68.5115,7770.0
2022-08-04 12:50:00,72.56,72.77,72.56,72.77,7144.0,68.5399,68.7382,68.5399,68.7382,7144.0
2022-08-04 13:00:00,72.85,73.04,72.81,73.01,11662.0,68.8138,68.9933,68.776,68.9649,11662.0
2022-08-04 13:10:00,72.99,73.0,72.9,72.91,10446.0,68.946,68.9555,68.861,68.8705,10446.0
2022-08-04 13:20:00,72.86,73.03,72.82,72.98,16364.0,68.8232,68.9838,68.7855,68.9366,16364.0
2022-08-04 13:30:00,72.98,73.02,72.85,72.91,10290.0,68.9366,68.9744,68.8138,68.8705,10290.0
2022-08-04 13:40:00,72.95,72.95,72.76,72.9,16854.0,68.9083,68.9083,68.7288,68.861,16854.0
2022-08-04 13:50:00,72.89,72.92,72.57,72.67,14458.0,68.8516,68.8799,68.5493,68.6438,14458.0
2022-08-04 14:00:00,72.74,72.74,72.51,72.51,6408.0,68.7099,68.7099,68.4926,68.4926,6408.0
2022-08-04 14:10:00,72.52,72.52,72.33,72.36,21074.0,68.5021,68.5021,68.3226,68.3509,21074.0
2022-08-04 14:20:00,72.35,72.41,72.22,72.36,21546.0,68.3415,68.3982,68.2187,68.3509,21546.0
2022-08-04 14:30:00,72.36,72.36,72.09,72.14,16428.0,68.3509,68.3509,68.0959,68.1431,16428.0
2022-08-04 14:40:00,72.1,72.24,72.02,72.23,15402.0,68.1053,68.2376,68.0298,68.2281,15402.0
2022-08-04 14:50:00,72.23,72.26,72.08,72.15,24524.0,68.2281,68.2565,68.0865,68.1526,24524.0
2022-08-04 15:00:00,72.16,72.33,72.15,72.3,21064.0,68.162,68.3226,68.1526,68.2943,21064.0
2022-08-04 15:10:00,72.32,72.52,72.31,72.49,33838.0,68.3132,68.5021,68.3037,68.4737,33838.0
2022-08-04 15:20:00,72.49,72.5,72.34,72.42,28594.0,68.4737,68.4832,68.332,68.4076,28594.0
2022-08-04 15:30:00,72.42,72.45,72.32,72.34,39788.0,68.4076,68.436,68.3132,68.332,39788.0
2022-08-04 15:40:00,72.35,72.42,72.3,72.36,30390.0,68.3415,68.4076,68.2943,68.3509,30390.0
2022-08-04 15:50:00,72.38,72.45,72.24,72.35,110510.0,68.3698,68.436,68.2376,68.3415,110510.0
2022-08-05 09:30:00,71.51,72.53,71.49,72.52,32644.0,67.548,68.5115,67.5291,68.5021,32644.0
2022-08-05 09:40:00,72.48,72.49,71.82,72.36,18268.0,68.4643,68.4737,67.8409,68.3509,18268.0
2022-08-05 09:50:00,72.35,72.4,72.1,72.14,13228.0,68.3415,68.3887,68.1053,68.1431,13228.0
2022-08-05 10:00:00,72.27,72.62,71.92,72.62,13546.0,68.2659,68.5965,67.9353,68.5965,13546.0
2022-08-05 10:10:00,72.78,73.04,72.69,73.02,23752.0,68.7477,68.9933,68.6627,68.9744,23752.0
2022-08-05 10:20:00,73.08,73.54,73.08,73.42,29900.0,69.031,69.4656,69.031,69.3522,29900.0
2022-08-05 10:30:00,73.42,73.6,73.32,73.54,73730.0,69.3522,69.5222,69.2578,69.4656,73730.0
2022-08-05 10:40:00,73.49,73.54,73.17,73.29,33524.0,69.4183,69.4656,69.1161,69.2294,33524.0
2022-08-05 10:50:00,73.19,73.19,72.89,73.08,12064.0,69.135,69.135,68.8516,69.031,12064.0
2022-08-05 11:00:00,72.94,72.94,72.68,72.81,13366.0,68.8988,68.8988,68.6532,68.776,13366.0
2022-08-05 11:10:00,72.83,72.85,72.45,72.45,12450.0,68.7949,68.8138,68.436,68.436,12450.0
2022-08-05 11:20:00,72.53,72.53,72.16,72.3,9262.0,68.5115,68.5115,68.162,68.2943,9262.0
2022-08-05 11:30:00,72.28,72.7,72.24,72.56,19506.0,68.2754,68.6721,68.2376,68.5399,19506.0
2022-08-05 11:40:00,72.59,72.62,72.27,72.27,9572.0,68.5682,68.5965,68.2659,68.2659,9572.0
2022-08-05 11:50:00,72.2,72.49,72.2,72.24,8466.0,68.1998,68.4737,68.1998,68.2376,8466.0
2022-08-05 12:00:00,72.33,72.65,72.31,72.47,9186.0,68.3226,68.6249,68.3037,68.4548,9186.0
2022-08-05 12:10:00,72.52,72.71,72.49,72.63,9638.0,68.5021,68.6815,68.4737,68.606,9638.0
2022-08-05 12:20:00,72.62,72.69,72.52,72.64,8460.0,68.5965,68.6627,68.5021,68.6154,8460.0
2022-08-05 12:30:00,72.73,72.73,72.44,72.56,6604.0,68.7004,68.7004,68.4265,68.5399,6604.0
2022-08-05 12:40:00,72.56,72.79,72.56,72.78,7810.0,68.5399,68.7571,68.5399,68.7477,7810.0
2022-08-05 12:50:00,72.81,72.88,72.67,72.86,13490.0,68.776,68.8421,68.6438,68.8232,13490.0
2022-08-05 13:00:00,72.93,72.97,72.73,72.85,14772.0,68.8894,68.9271,68.7004,68.8138,14772.0
2022-08-05 13:10:00,72.92,73.23,72.92,73.11,10624.0,68.8799,69.1727,68.8799,69.0594,10624.0
2022-08-05 13:20:00,73.07,73.14,72.96,73.02,11648.0,69.0216,69.0877,68.9177,68.9744,11648.0
2022-08-05 13:30:00,73.03,73.17,73.03,73.06,17212.0,68.9838,69.1161,68.9838,69.0122,17212.0
2022-08-05 13:40:00,73.08,73.08,73.0,73.02,7450.0,69.031,69.031,68.9555,68.9744,7450.0
2022-08-05 13:50:00,73.02,73.05,72.94,73.02,6118.0,68.9744,69.0027,68.8988,68.9744,6118.0
2022-08-05 14:00:00,72.99,73.06,72.92,72.92,5476.0,68.946,69.0122,68.8799,68.8799,5476.0
2022-08-05 14:10:00,72.86,72.95,72.77,72.91,13082.0,68.8232,68.9083,68.7382,68.8705,13082.0
2022-08-05 14:20:00,72.91,72.92,72.73,72.78,3828.0,68.8705,68.8799,68.7004,68.7477,3828.0
2022-08-05 14:30:00,72.77,72.92,72.77,72.9,6246.0,68.7382,68.8799,68.7382,68.861,6246.0
2022-08-05 14:40:00,73.03,73.15,72.98,73.03,10846.0,68.9838,69.0972,68.9366,68.9838,10846.0
2022-08-05 14:50:00,73.0,73.11,72.97,72.97,12518.0,68.9555,69.0594,68.9271,68.9271,12518.0
2022-08-05 15:00:00,73.05,73.14,73.05,73.11,11996.0,69.0027,69.0877,69.0027,69.0594,11996.0
2022-08-05 15:10:00,73.13,73.27,73.13,73.13,12598.0,69.0783,69.2105,69.0783,69.0783,12598.0
2022-08-05 15:20:00,73.14,73.14,72.95,73.14,14174.0,69.0877,69.0877,68.9083,69.0877,14174.0
2022-08-05 15:30:00,73.14,73.18,73.04,73.04,11502.0,69.0877,69.1255,68.9933,68.9933,11502.0
2022-08-05 15:40:00,73.03,73.27,73.03,73.27,27912.0,68.9838,69.2105,68.9838,69.2105,27912.0
2022-08-05 15:50:00,73.28,73.55,73.22,73.51,89524.0,69.22,69.475,69.1633,69.4372,89524.0
2022-08-08 09:30:00,74.34,76.26,73.87,76.26,191604.0,70.2212,72.0349,69.7773,72.0349,191604.0
2022-08-08 09:40:00,76.35,77.5,75.96,77.17,237078.0,72.1199,73.2062,71.7515,72.8944,237078.0
2022-08-08 09:50:00,77.17,77.58,77.04,77.56,80202.0,72.8944,73.2817,72.7716,73.2628,80202.0
2022-08-08 10:00:00,77.51,78.68,77.28,78.08,82084.0,73.2156,74.3208,72.9983,73.754,82084.0
2022-08-08 10:10:00,78.13,78.79,77.98,78.25,64214.0,73.8013,74.4247,73.6596,73.9146,64214.0
2022-08-08 10:20:00,78.31,78.9,78.31,78.82,78130.0,73.9713,74.5286,73.9713,74.453,78130.0
2022-08-08 10:30:00,78.73,79.05,78.46,78.93,221400.0,74.368,74.6703,74.113,74.5569,221400.0
2022-08-08 10:40:00,78.98,79.4,78.67,78.79,148286.0,74.6042,75.0009,74.3113,74.4247,148286.0
2022-08-08 10:50:00,78.79,79.11,78.57,79.06,38738.0,74.4247,74.727,74.2169,74.6797,38738.0
2022-08-08 11:00:00,79.04,79.98,78.96,79.94,89222.0,74.6608,75.5488,74.5853,75.511,89222.0
2022-08-08 11:10:00,79.95,79.95,79.3,79.53,43100.0,75.5204,75.5204,74.9064,75.1237,43100.0
2022-08-08 11:20:00,79.55,79.76,78.86,78.88,69714.0,75.1426,75.3409,74.4908,74.5097,69714.0
2022-08-08 11:30:00,78.97,78.97,78.3,78.53,45874.0,74.5947,74.5947,73.9618,74.1791,45874.0
2022-08-08 11:40:00,78.34,78.39,77.69,78.12,58498.0,73.9996,74.0469,73.3856,73.7918,58498.0
2022-08-08 11:50:00,78.12,78.34,78.02,78.12,16808.0,73.7918,73.9996,73.6974,73.7918,16808.0
2022-08-08 12:00:00,78.16,78.41,78.04,78.09,33344.0,73.8296,74.0657,73.7162,73.7635,33344.0
2022-08-08 12:10:00,78.04,78.07,77.21,77.27,88612.0,73.7162,73.7446,72.9322,72.9889,88612.0
2022-08-08 12:20:00,77.31,77.61,77.17,77.48,65662.0,73.0267,73.3101,72.8944,73.1873,65662.0
2022-08-08 12:30:00,77.44,77.61,77.0,77.09,42214.0,73.1495,73.3101,72.7339,72.8189,42214.0
2022-08-08 12:40:00,77.07,77.19,76.69,76.77,18928.0,72.8,72.9133,72.441,72.5166,18928.0
2022-08-08 12:50:00,76.84,77.03,76.83,76.84,14200.0,72.5827,72.7622,72.5733,72.5827,14200.0
2022-08-08 13:00:00,76.89,77.12,76.85,76.86,58446.0,72.63,72.8472,72.5922,72.6016,58446.0
2022-08-08 13:10:00,76.86,77.0,76.63,76.97,21320.0,72.6016,72.7339,72.3844,72.7055,21320.0
2022-08-08 13:20:00,77.01,77.07,76.83,76.94,29202.0,72.7433,72.8,72.5733,72.6772,29202.0
2022-08-08 13:30:00,76.94,77.28,76.83,76.84,18838.0,72.6772,72.9983,72.5733,72.5827,18838.0
2022-08-08 13:40:00,76.76,76.96,76.76,76.92,14616.0,72.5072,72.6961,72.5072,72.6583,14616.0
2022-08-08 13:50:00,76.95,77.07,76.92,77.03,15548.0,72.6866,72.8,72.6583,72.7622,15548.0
2022-08-08 14:00:00,77.0,77.0,76.66,76.91,29474.0,72.7339,72.7339,72.4127,72.6488,29474.0
2022-08-08 14:10:00,76.95,77.15,76.88,77.14,19060.0,72.6866,72.8756,72.6205,72.8661,19060.0
2022-08-08 14:20:00,77.12,77.18,76.97,76.97,30142.0,72.8472,72.9039,72.7055,72.7055,30142.0
2022-08-08 14:30:00,76.97,77.0,76.71,76.73,23924.0,72.7055,72.7339,72.4599,72.4788,23924.0
2022-08-08 14:40:00,76.74,76.8,76.59,76.67,30918.0,72.4883,72.5449,72.3466,72.4221,30918.0
2022-08-08 14:50:00,76.67,76.69,76.37,76.63,45304.0,72.4221,72.441,72.1388,72.3844,45304.0
2022-08-08 15:00:00,76.79,76.94,76.67,76.87,18506.0,72.5355,72.6772,72.4221,72.6111,18506.0
2022-08-08 15:10:00,76.87,77.07,76.83,76.9,25504.0,72.6111,72.8,72.5733,72.6394,25504.0
2022-08-08 15:20:00,76.92,77.43,76.92,77.31,24000.0,72.6583,73.14,72.6583,73.0267,24000.0
2022-08-08 15:30:00,77.31,77.43,77.18,77.43,33226.0,73.0267,73.14,72.9039,73.14,33226.0
2022-08-08 15:40:00,77.42,77.56,77.2,77.34,67842.0,73.1306,73.2628,72.9228,73.055,67842.0
2022-08-08 15:50:00,77.25,77.45,77.19,77.36,121580.0,72.97,73.1589,72.9133,73.0739,121580.0
2022-08-09 09:30:00,76.25,76.7,75.42,76.11,35046.0,72.0254,72.4505,71.2414,71.8932,35046.0
2022-08-09 09:40:00,76.14,76.36,75.81,75.98,21024.0,71.9215,72.1293,71.6098,71.7704,21024.0
2022-08-09 09:50:00,75.98,76.05,75.5,75.79,56824.0,71.7704,71.8365,71.317,71.5909,56824.0
2022-08-09 10:00:00,75.82,75.82,75.04,75.08,51386.0,71.6192,71.6192,70.8825,70.9202,51386.0
2022-08-09 10:10:00,75.01,76.14,74.85,75.9,19552.0,70.8541,71.9215,70.703,71.6948,19552.0
2022-08-09 10:20:00,75.99,76.08,75.5,75.64,26042.0,71.7798,71.8648,71.317,71.4492,26042.0
2022-08-09 10:30:00,75.64,75.75,75.15,75.47,46746.0,71.4492,71.5531,70.9864,71.2886,46746.0
2022-08-09 10:40:00,75.39,75.5,75.14,75.26,25396.0,71.2131,71.317,70.9769,71.0903,25396.0
2022-08-09 10:50:00,75.28,75.38,74.69,74.71,17602.0,71.1092,71.2036,70.5518,70.5707,17602.0
2022-08-09 11:00:00,74.7,74.71,74.1,74.62,23602.0,70.5613,70.5707,69.9945,70.4857,23602.0
2022-08-09 11:10:00,74.64,75.02,74.64,74.92,27348.0,70.5046,70.8636,70.5046,70.7691,27348.0
2022-08-09 11:20:00,74.92,74.92,74.31,74.5,40448.0,70.7691,70.7691,70.1929,70.3724,40448.0
2022-08-09 11:30:00,74.47,74.53,74.17,74.24,17084.0,70.344,70.4007,70.0607,70.1268,17084.0
2022-08-09 11:40:00,74.2,74.33,74.06,74.25,18036.0,70.089,70.2118,69.9568,70.1362,18036.0
2022-08-09 11:50:00,74.18,74.34,74.09,74.09,15188.0,70.0701,70.2212,69.9851,69.9851,15188.0
2022-08-09 12:00:00,74.1,74.25,73.67,74.17,22088.0,69.9945,70.1362,69.5884,70.0607,22088.0
2022-08-09 12:10:00,74.16,74.49,74.07,74.42,9784.0,70.0512,70.3629,69.9662,70.2968,9784.0
2022-08-09 12:20:00,74.4,74.45,74.08,74.11,22756.0,70.2779,70.3251,69.9756,70.004,22756.0
2022-08-09 12:30:00,74.14,74.21,74.1,74.19,11042.0,70.0323,70.0984,69.9945,70.0795,11042.0
2022-08-09 12:40:00,74.16,74.16,73.94,74.03,15456.0,70.0512,70.0512,69.8434,69.9284,15456.0
2022-08-09 12:50:00,74.02,74.03,73.8,74.01,14644.0,69.919,69.9284,69.7112,69.9095,14644.0
2022-08-09 13:00:00,74.0,74.06,73.87,73.94,10802.0,69.9001,69.9568,69.7773,69.8434,10802.0
2022-08-09 13:10:00,73.97,74.19,73.9,74.06,12412.0,69.8717,70.0795,69.8056,69.9568,12412.0
2022-08-09 13:20:00,74.08,74.08,73.83,73.86,9128.0,69.9756,69.9756,69.7395,69.7678,9128.0
2022-08-09 13:30:00,73.82,73.85,73.66,73.71,8968.0,69.73,69.7584,69.5789,69.6261,8968.0
2022-08-09 13:40:00,73.71,73.83,73.7,73.81,11204.0,69.6261,69.7395,69.6167,69.7206,11204.0
2022-08-09 13:50:00,73.84,74.04,73.77,73.95,16074.0,69.7489,69.9379,69.6828,69.8528,16074.0
2022-08-09 14:00:00,73.95,74.01,73.83,73.83,9848.0,69.8528,69.9095,69.7395,69.7395,9848.0
2022-08-09 14:10:00,73.77,73.82,73.62,73.72,27940.0,69.6828,69.73,69.5411,69.6356,27940.0
2022-08-09 14:20:00,73.72,73.82,73.64,73.8,12854.0,69.6356,69.73,69.56,69.7112,12854.0
2022-08-09 14:30:00,73.79,73.97,73.77,73.91,30112.0,69.7017,69.8717,69.6828,69.8151,30112.0
2022-08-09 14:40:00,73.93,74.1,73.92,74.03,12526.0,69.834,69.9945,69.8245,69.9284,12526.0
2022-08-09 14:50:00,74.01,74.29,73.95,74.23,20364.0,69.9095,70.174,69.8528,70.1173,20364.0
2022-08-09 15:00:00,74.23,74.23,73.99,74.05,20706.0,70.1173,70.1173,69.8906,69.9473,20706.0
2022-08-09 15:10:00,74.04,74.04,73.94,73.99,13158.0,69.9379,69.9379,69.8434,69.8906,13158.0
2022-08-09 15:20:00,74.0,74.27,73.96,74.06,20596.0,69.9001,70.1551,69.8623,69.9568,20596.0
2022-08-09 15:30:00,74.0,74.01,73.8,73.8,17456.0,69.9001,69.9095,69.7112,69.7112,17456.0
2022-08-09 15:40:00,73.78,73.98,73.74,73.91,30176.0,69.6923,69.8812,69.6545,69.8151,30176.0
2022-08-09 15:50:00,73.92,74.17,73.89,74.17,101078.0,69.8245,70.0607,69.7962,70.0607,101078.0
2022-08-10 09:30:00,76.38,77.5,76.38,76.54,31568.0,72.1482,73.2062,72.1482,72.2993,31568.0
2022-08-10 09:40:00,76.47,76.64,75.64,76.0,37264.0,72.2332,72.3938,71.4492,71.7893,37264.0
2022-08-10 09:50:00,75.89,76.14,75.56,76.04,57604.0,71.6854,71.9215,71.3736,71.8271,57604.0
2022-08-10 10:00:00,76.05,76.59,75.94,76.44,42928.0,71.8365,72.3466,71.7326,72.2049,42928.0
2022-08-10 10:10:00,76.61,76.71,76.32,76.32,12610.0,72.3655,72.4599,72.0915,72.0915,12610.0
2022-08-10 10:20:00,76.24,76.47,75.83,76.47,9328.0,72.016,72.2332,71.6287,72.2332,9328.0
2022-08-10 10:30:00,76.48,77.0,76.32,76.82,9388.0,72.2427,72.7339,72.0915,72.5638,9388.0
2022-08-10 10:40:00,76.73,76.88,76.58,76.59,9180.0,72.4788,72.6205,72.3371,72.3466,9180.0
2022-08-10 10:50:00,76.7,76.87,76.68,76.87,6500.0,72.4505,72.6111,72.4316,72.6111,6500.0
2022-08-10 11:00:00,76.87,77.43,76.87,77.06,10560.0,72.6111,73.14,72.6111,72.7905,10560.0
2022-08-10 11:10:00,77.14,77.14,76.42,76.53,12540.0,72.8661,72.8661,72.186,72.2899,12540.0
2022-08-10 11:20:00,76.57,77.01,76.54,76.92,15058.0,72.3277,72.7433,72.2993,72.6583,15058.0
2022-08-10 11:30:00,76.92,76.98,76.67,76.95,10196.0,72.6583,72.715,72.4221,72.6866,10196.0
2022-08-10 11:40:00,76.88,77.25,76.88,77.24,30834.0,72.6205,72.97,72.6205,72.9606,30834.0
2022-08-10 11:50:00,77.32,77.46,77.26,77.28,17552.0,73.0361,73.1684,72.9795,72.9983,17552.0
2022-08-10 12:00:00,77.28,77.34,77.14,77.14,12524.0,72.9983,73.055,72.8661,72.8661,12524.0
2022-08-10 12:10:00,77.17,77.46,77.11,77.12,16466.0,72.8944,73.1684,72.8378,72.8472,16466.0
2022-08-10 12:20:00,77.08,77.33,77.01,77.25,13846.0,72.8094,73.0456,72.7433,72.97,13846.0
2022-08-10 12:30:00,77.19,77.19,76.83,76.91,18678.0,72.9133,72.9133,72.5733,72.6488,18678.0
2022-08-10 12:40:00,76.96,77.03,76.81,76.95,16006.0,72.6961,72.7622,72.5544,72.6866,16006.0
2022-08-10 12:50:00,76.94,77.03,76.9,77.0,28344.0,72.6772,72.7622,72.6394,72.7339,28344.0
2022-08-10 13:00:00,77.0,77.0,76.86,76.92,6900.0,72.7339,72.7339,72.6016,72.6583,6900.0
2022-08-10 13:10:00,76.91,76.91,76.66,76.74,9586.0,72.6488,72.6488,72.4127,72.4883,9586.0
2022-08-10 13:20:00,76.74,76.8,76.64,76.7,11752.0,72.4883,72.5449,72.3938,72.4505,11752.0
2022-08-10 13:30:00,76.57,76.77,76.5,76.74,15330.0,72.3277,72.5166,72.2616,72.4883,15330.0
2022-08-10 13:40:00,76.75,76.85,76.67,76.8,10634.0,72.4977,72.5922,72.4221,72.5449,10634.0
2022-08-10 13:50:00,76.8,76.9,76.72,76.76,12216.0,72.5449,72.6394,72.4694,72.5072,12216.0
2022-08-10 14:00:00,76.75,76.82,76.73,76.8,7728.0,72.4977,72.5638,72.4788,72.5449,7728.0
2022-08-10 14:10:00,76.81,77.23,76.81,77.03,34760.0,72.5544,72.9511,72.5544,72.7622,34760.0
2022-08-10 14:20:00,77.0,77.0,76.82,76.92,22894.0,72.7339,72.7339,72.5638,72.6583,22894.0
2022-08-10 14:30:00,76.86,76.97,76.82,76.94,15052.0,72.6016,72.7055,72.5638,72.6772,15052.0
2022-08-10 14:40:00,76.94,77.05,76.84,76.87,9720.0,72.6772,72.7811,72.5827,72.6111,9720.0
2022-08-10 14:50:00,76.82,77.01,76.81,76.98,11102.0,72.5638,72.7433,72.5544,72.715,11102.0
2022-08-10 15:00:00,76.99,77.02,76.84,76.94,17404.0,72.7244,72.7528,72.5827,72.6772,17404.0
2022-08-10 15:10:00,76.94,77.04,76.86,77.03,19506.0,72.6772,72.7716,72.6016,72.7622,19506.0
2022-08-10 15:20:00,77.0,77.11,76.99,77.09,32650.0,72.7339,72.8378,72.7244,72.8189,32650.0
2022-08-10 15:30:00,77.11,77.2,77.04,77.2,24328.0,72.8378,72.9228,72.7716,72.9228,24328.0
2022-08-10 15:40:00,77.17,77.36,77.11,77.25,39836.0,72.8944,73.0739,72.8378,72.97,39836.0
2022-08-10 15:50:00,77.27,77.3,77.07,77.24,122634.0,72.9889,73.0172,72.8,72.9606,122634.0
2022-08-11 09:30:00,79.42,80.72,78.21,78.98,294632.0,75.0198,76.2478,73.8768,74.6042,294632.0
2022-08-11 09:40:00,78.88,79.17,78.13,78.42,92046.0,74.5097,74.7836,73.8013,74.0752,92046.0
2022-08-11 09:50:00,78.53,78.97,77.74,78.96,155266.0,74.1791,74.5947,73.4329,74.5853,155266.0
2022-08-11 10:00:00,79.0,79.21,78.32,78.53,57920.0,74.6231,74.8214,73.9807,74.1791,57920.0
2022-08-11 10:10:00,78.53,79.26,78.37,79.26,45492.0,74.1791,74.8686,74.028,74.8686,45492.0
2022-08-11 10:20:00,79.21,79.38,78.43,78.76,36074.0,74.8214,74.982,74.0846,74.3964,36074.0
2022-08-11 10:30:00,78.86,79.26,78.73,78.73,36246.0,74.4908,74.8686,74.368,74.368,36246.0
2022-08-11 10:40:00,78.67,78.79,78.3,78.78,25660.0,74.3113,74.4247,73.9618,74.4152,25660.0
2022-08-11 10:50:00,78.8,78.85,78.31,78.31,45096.0,74.4341,74.4814,73.9713,73.9713,45096.0
2022-08-11 11:00:00,78.25,78.33,77.55,77.67,36834.0,73.9146,73.9902,73.2534,73.3667,36834.0
2022-08-11 11:10:00,77.64,77.94,77.24,77.46,75044.0,73.3384,73.6218,72.9606,73.1684,75044.0
2022-08-11 11:20:00,77.52,77.73,77.15,77.63,61388.0,73.2251,73.4234,72.8756,73.329,61388.0
2022-08-11 11:30:00,77.64,78.11,77.48,77.49,44782.0,73.3384,73.7824,73.1873,73.1967,44782.0
2022-08-11 11:40:00,77.47,77.61,76.96,76.99,11368.0,73.1778,73.3101,72.6961,72.7244,11368.0
2022-08-11 11:50:00,76.89,77.1,76.79,77.0,11150.0,72.63,72.8283,72.5355,72.7339,11150.0
2022-08-11 12:00:00,77.08,77.37,77.06,77.17,12294.0,72.8094,73.0834,72.7905,72.8944,12294.0
2022-08-11 12:10:00,77.2,77.33,77.03,77.15,24720.0,72.9228,73.0456,72.7622,72.8756,24720.0
2022-08-11 12:20:00,77.09,77.72,77.04,77.72,10558.0,72.8189,73.414,72.7716,73.414,10558.0
2022-08-11 12:30:00,77.81,77.98,77.73,77.73,19120.0,73.499,73.6596,73.4234,73.4234,19120.0
2022-08-11 12:40:00,77.73,77.8,77.63,77.77,9476.0,73.4234,73.4895,73.329,73.4612,9476.0
2022-08-11 12:50:00,77.85,78.01,77.78,77.78,14466.0,73.5368,73.6879,73.4706,73.4706,14466.0
2022-08-11 13:00:00,77.87,77.95,77.83,77.92,7728.0,73.5557,73.6312,73.5179,73.6029,7728.0
2022-08-11 13:10:00,77.88,78.16,77.87,78.16,12152.0,73.5651,73.8296,73.5557,73.8296,12152.0
2022-08-11 13:20:00,78.19,78.28,78.03,78.06,7746.0,73.8579,73.9429,73.7068,73.7351,7746.0
2022-08-11 13:30:00,78.05,78.26,78.03,78.22,9126.0,73.7257,73.9241,73.7068,73.8863,9126.0
2022-08-11 13:40:00,78.32,78.42,78.25,78.28,8678.0,73.9807,74.0752,73.9146,73.9429,8678.0
2022-08-11 13:50:00,78.3,78.35,78.22,78.28,8826.0,73.9618,74.0091,73.8863,73.9429,8826.0
2022-08-11 14:00:00,78.29,78.29,78.08,78.17,17536.0,73.9524,73.9524,73.754,73.839,17536.0
2022-08-11 14:10:00,78.2,78.55,78.2,78.53,13860.0,73.8674,74.198,73.8674,74.1791,13860.0
2022-08-11 14:20:00,78.47,78.52,78.36,78.36,12010.0,74.1224,74.1696,74.0185,74.0185,12010.0
2022-08-11 14:30:00,78.33,78.36,78.21,78.22,11400.0,73.9902,74.0185,73.8768,73.8863,11400.0
2022-08-11 14:40:00,78.25,78.29,77.97,78.17,14448.0,73.9146,73.9524,73.6501,73.839,14448.0
2022-08-11 14:50:00,78.13,78.16,77.89,78.08,18686.0,73.8013,73.8296,73.5746,73.754,18686.0
2022-08-11 15:00:00,78.11,78.12,77.77,77.92,37664.0,73.7824,73.7918,73.4612,73.6029,37664.0
2022-08-11 15:10:00,77.98,77.98,77.75,77.77,13804.0,73.6596,73.6596,73.4423,73.4612,13804.0
2022-08-11 15:20:00,77.76,77.92,77.75,77.82,33186.0,73.4518,73.6029,73.4423,73.5084,33186.0
2022-08-11 15:30:00,77.8,78.01,77.77,77.96,24068.0,73.4895,73.6879,73.4612,73.6407,24068.0
2022-08-11 15:40:00,77.97,78.14,77.85,77.9,53876.0,73.6501,73.8107,73.5368,73.584,53876.0
2022-08-11 15:50:00,77.89,78.16,77.88,77.97,200910.0,73.5746,73.8296,73.5651,73.6501,200910.0
2022-08-12 09:30:00,78.2,78.88,77.71,77.86,20160.0,73.8674,74.5097,73.4045,73.5462,20160.0
2022-08-12 09:40:00,77.98,78.75,77.97,78.65,13512.0,73.6596,74.3869,73.6501,74.2924,13512.0
2022-08-12 09:50:00,78.71,78.8,78.18,78.18,8300.0,74.3491,74.4341,73.8485,73.8485,8300.0
2022-08-12 10:00:00,78.18,78.41,77.89,78.35,13734.0,73.8485,74.0657,73.5746,74.0091,13734.0
2022-08-12 10:10:00,78.36,78.69,78.36,78.67,8620.0,74.0185,74.3302,74.0185,74.3113,8620.0
2022-08-12 10:20:00,78.68,78.96,78.6,78.75,7476.0,74.3208,74.5853,74.2452,74.3869,7476.0
2022-08-12 10:30:00,78.76,78.81,78.54,78.54,13072.0,74.3964,74.4436,74.1885,74.1885,13072.0
2022-08-12 10:40:00,78.49,78.58,78.42,78.45,6946.0,74.1413,74.2263,74.0752,74.1035,6946.0
2022-08-12 10:50:00,78.54,79.11,78.54,79.11,17990.0,74.1885,74.727,74.1885,74.727,17990.0
2022-08-12 11:00:00,79.11,79.28,79.11,79.23,18490.0,74.727,74.8875,74.727,74.8403,18490.0
2022-08-12 11:10:00,79.14,79.32,79.11,79.32,14986.0,74.7553,74.9253,74.727,74.9253,14986.0
2022-08-12 11:20:00,79.3,79.39,79.21,79.21,11728.0,74.9064,74.9914,74.8214,74.8214,11728.0
2022-08-12 11:30:00,79.18,79.32,79.11,79.17,14106.0,74.7931,74.9253,74.727,74.7836,14106.0
2022-08-12 11:40:00,79.17,79.18,79.01,79.13,8472.0,74.7836,74.7931,74.6325,74.7459,8472.0
2022-08-12 11:50:00,79.13,79.31,79.08,79.25,10228.0,74.7459,74.9159,74.6986,74.8592,10228.0
2022-08-12 12:00:00,79.31,79.35,79.23,79.26,6828.0,74.9159,74.9537,74.8403,74.8686,6828.0
2022-08-12 12:10:00,79.21,79.42,79.2,79.27,9038.0,74.8214,75.0198,74.812,74.8781,9038.0
2022-08-12 12:20:00,79.32,79.42,79.28,79.41,11324.0,74.9253,75.0198,74.8875,75.0103,11324.0
2022-08-12 12:30:00,79.42,79.57,79.39,79.39,9144.0,75.0198,75.1615,74.9914,74.9914,9144.0
2022-08-12 12:40:00,79.36,79.51,79.31,79.45,6920.0,74.9631,75.1048,74.9159,75.0481,6920.0
2022-08-12 12:50:00,79.46,79.48,79.36,79.45,9592.0,75.0576,75.0765,74.9631,75.0481,9592.0
2022-08-12 13:00:00,79.42,79.48,79.34,79.46,6454.0,75.0198,75.0765,74.9442,75.0576,6454.0
2022-08-12 13:10:00,79.45,79.56,79.4,79.54,11424.0,75.0481,75.152,75.0009,75.1331,11424.0
2022-08-12 13:20:00,79.56,79.56,79.29,79.33,11590.0,75.152,75.152,74.897,74.9348,11590.0
2022-08-12 13:30:00,79.29,79.3,79.11,79.11,6800.0,74.897,74.9064,74.727,74.727,6800.0
2022-08-12 13:40:00,79.14,79.21,79.14,79.14,7988.0,74.7553,74.8214,74.7553,74.7553,7988.0
2022-08-12 13:50:00,79.14,79.25,79.02,79.22,36346.0,74.7553,74.8592,74.6419,74.8309,36346.0
2022-08-12 14:00:00,79.21,79.36,79.08,79.08,19242.0,74.8214,74.9631,74.6986,74.6986,19242.0
2022-08-12 14:10:00,79.03,79.08,78.97,79.06,9866.0,74.6514,74.6986,74.5947,74.6797,9866.0
2022-08-12 14:20:00,79.05,79.05,78.9,79.05,10722.0,74.6703,74.6703,74.5286,74.6703,10722.0
2022-08-12 14:30:00,79.02,79.03,78.91,78.95,10010.0,74.6419,74.6514,74.538,74.5758,10010.0
2022-08-12 14:40:00,78.93,79.12,78.86,79.08,8494.0,74.5569,74.7364,74.4908,74.6986,8494.0
2022-08-12 14:50:00,79.07,79.15,79.0,79.1,10282.0,74.6892,74.7647,74.6231,74.7175,10282.0
2022-08-12 15:00:00,79.07,79.26,79.04,79.23,11212.0,74.6892,74.8686,74.6608,74.8403,11212.0
2022-08-12 15:10:00,79.21,79.3,79.09,79.21,27400.0,74.8214,74.9064,74.7081,74.8214,27400.0
2022-08-12 15:20:00,79.2,79.2,79.01,79.03,12092.0,74.812,74.812,74.6325,74.6514,12092.0
2022-08-12 15:30:00,79.03,79.18,79.01,79.16,19708.0,74.6514,74.7931,74.6325,74.7742,19708.0
2022-08-12 15:40:00,79.17,79.21,79.08,79.15,32734.0,74.7836,74.8214,74.6986,74.7647,32734.0
2022-08-12 15:50:00,79.16,79.44,79.15,79.42,89962.0,74.7742,75.0387,74.7647,75.0198,89962.0
2022-08-15 09:30:00,79.11,79.62,78.6,79.11,33870.0,74.727,75.2087,74.2452,74.727,33870.0
2022-08-15 09:40:00,79.14,79.42,78.72,79.39,67702.0,74.7553,75.0198,74.3586,74.9914,67702.0
2022-08-15 09:50:00,79.29,80.04,78.85,80.04,19146.0,74.897,75.6054,74.4814,75.6054,19146.0
2022-08-15 10:00:00,79.87,80.04,79.56,79.77,20242.0,75.4449,75.6054,75.152,75.3504,20242.0
2022-08-15 10:10:00,79.69,79.88,79.26,79.88,23618.0,75.2748,75.4543,74.8686,75.4543,23618.0
2022-08-15 10:20:00,79.76,79.85,79.37,79.76,36432.0,75.3409,75.426,74.9726,75.3409,36432.0
2022-08-15 10:30:00,79.81,80.03,79.41,79.46,17734.0,75.3882,75.596,75.0103,75.0576,17734.0
2022-08-15 10:40:00,79.45,79.97,79.45,79.75,17842.0,75.0481,75.5393,75.0481,75.3315,17842.0
2022-08-15 10:50:00,79.68,80.0,79.67,79.91,19494.0,75.2654,75.5676,75.2559,75.4826,19494.0
2022-08-15 11:00:00,79.81,80.08,79.64,79.78,31132.0,75.3882,75.6432,75.2276,75.3598,31132.0
2022-08-15 11:10:00,79.74,79.74,79.38,79.54,14138.0,75.3221,75.3221,74.982,75.1331,14138.0
2022-08-15 11:20:00,79.64,79.75,79.5,79.64,17578.0,75.2276,75.3315,75.0954,75.2276,17578.0
2022-08-15 11:30:00,79.67,80.22,79.67,80.2,19842.0,75.2559,75.7755,75.2559,75.7566,19842.0
2022-08-15 11:40:00,80.2,80.44,80.14,80.31,55096.0,75.7566,75.9833,75.6999,75.8605,55096.0
2022-08-15 11:50:00,80.36,80.36,80.17,80.2,27656.0,75.9077,75.9077,75.7282,75.7566,27656.0
2022-08-15 12:00:00,80.24,80.49,80.19,80.3,25930.0,75.7944,76.0305,75.7471,75.851,25930.0
2022-08-15 12:10:00,80.29,80.61,80.18,80.31,25584.0,75.8416,76.1439,75.7377,75.8605,25584.0
2022-08-15 12:20:00,80.28,80.5,80.27,80.38,16068.0,75.8321,76.0399,75.8227,75.9266,16068.0
2022-08-15 12:30:00,80.41,80.58,80.33,80.36,17734.0,75.9549,76.1155,75.8794,75.9077,17734.0
2022-08-15 12:40:00,80.36,80.45,80.27,80.37,14570.0,75.9077,75.9927,75.8227,75.9172,14570.0
2022-08-15 12:50:00,80.41,80.64,80.33,80.57,17324.0,75.9549,76.1722,75.8794,76.1061,17324.0
2022-08-15 13:00:00,80.62,80.72,80.57,80.61,19264.0,76.1533,76.2478,76.1061,76.1439,19264.0
2022-08-15 13:10:00,80.59,80.78,80.51,80.58,25914.0,76.125,76.3044,76.0494,76.1155,25914.0
2022-08-15 13:20:00,80.59,80.78,80.57,80.67,22786.0,76.125,76.3044,76.1061,76.2005,22786.0
2022-08-15 13:30:00,80.66,80.83,80.54,80.54,19512.0,76.1911,76.3517,76.0777,76.0777,19512.0
2022-08-15 13:40:00,80.51,80.51,80.35,80.37,15374.0,76.0494,76.0494,75.8983,75.9172,15374.0
2022-08-15 13:50:00,80.39,80.6,80.33,80.47,13394.0,75.936,76.1344,75.8794,76.0116,13394.0
2022-08-15 14:00:00,80.49,80.63,80.48,80.5,15296.0,76.0305,76.1627,76.0211,76.0399,15296.0
2022-08-15 14:10:00,80.52,80.62,80.43,80.52,22834.0,76.0588,76.1533,75.9738,76.0588,22834.0
2022-08-15 14:20:00,80.55,80.55,80.07,80.25,25606.0,76.0872,76.0872,75.6338,75.8038,25606.0
2022-08-15 14:30:00,80.26,80.36,80.18,80.33,21642.0,75.8132,75.9077,75.7377,75.8794,21642.0
2022-08-15 14:40:00,80.46,80.89,80.46,80.72,15772.0,76.0022,76.4083,76.0022,76.2478,15772.0
2022-08-15 14:50:00,80.77,80.94,80.75,80.8,17570.0,76.295,76.4556,76.2761,76.3233,17570.0
2022-08-15 15:00:00,80.77,81.03,80.77,80.97,16764.0,76.295,76.5406,76.295,76.4839,16764.0
2022-08-15 15:10:00,80.99,81.25,80.88,81.13,18820.0,76.5028,76.7484,76.3989,76.635,18820.0
2022-08-15 15:20:00,81.14,81.35,81.14,81.24,33740.0,76.6445,76.8429,76.6445,76.7389,33740.0
2022-08-15 15:30:00,81.24,81.26,81.01,81.05,46956.0,76.7389,76.7578,76.5217,76.5595,46956.0
2022-08-15 15:40:00,81.06,81.11,80.95,81.09,39004.0,76.5689,76.6162,76.465,76.5973,39004.0
2022-08-15 15:50:00,81.12,81.26,80.76,80.76,154234.0,76.6256,76.7578,76.2855,76.2855,154234.0
2022-08-16 09:30:00,80.71,81.93,80.71,81.43,44854.0,76.2383,77.3907,76.2383,76.9184,44854.0
2022-08-16 09:40:00,81.54,82.43,81.54,82.03,79986.0,77.0223,77.863,77.0223,77.4852,79986.0
2022-08-16 09:50:00,81.94,83.05,81.88,82.99,43432.0,77.4002,78.4487,77.3435,78.392,43432.0
2022-08-16 10:00:00,82.96,83.02,82.05,82.21,141580.0,78.3637,78.4203,77.5041,77.6552,141580.0
2022-08-16 10:10:00,82.17,82.82,81.99,82.82,18946.0,77.6174,78.2314,77.4474,78.2314,18946.0
2022-08-16 10:20:00,82.9,82.99,82.76,82.92,30166.0,78.307,78.392,78.1747,78.3259,30166.0
2022-08-16 10:30:00,82.84,82.86,82.33,82.39,32448.0,78.2503,78.2692,77.7686,77.8252,32448.0
2022-08-16 10:40:00,82.44,83.15,82.39,83.06,32416.0,77.8725,78.5431,77.8252,78.4581,32416.0
2022-08-16 10:50:00,83.03,83.25,83.03,83.23,26610.0,78.4298,78.6376,78.4298,78.6187,26610.0
2022-08-16 11:00:00,83.2,83.3,83.07,83.22,61726.0,78.5904,78.6848,78.4676,78.6092,61726.0
2022-08-16 11:10:00,83.19,83.82,83.19,83.82,42364.0,78.5809,79.176,78.5809,79.176,42364.0
2022-08-16 11:20:00,83.79,84.44,83.7,84.25,87202.0,79.1477,79.7617,79.0627,79.5822,87202.0
2022-08-16 11:30:00,84.25,84.49,84.01,84.25,132448.0,79.5822,79.8089,79.3555,79.5822,132448.0
2022-08-16 11:40:00,84.33,85.1,84.26,85.01,57998.0,79.6577,80.3851,79.5916,80.3001,57998.0
2022-08-16 11:50:00,85.06,85.83,84.95,85.83,83970.0,80.3473,81.0746,80.2434,81.0746,83970.0
2022-08-16 12:00:00,85.82,85.83,85.24,85.3,95534.0,81.0652,81.0746,80.5173,80.574,95534.0
2022-08-16 12:10:00,85.35,85.55,85.27,85.54,52908.0,80.6212,80.8102,80.5457,80.8007,52908.0
2022-08-16 12:20:00,85.52,85.63,85.27,85.63,52722.0,80.7818,80.8857,80.5457,80.8857,52722.0
2022-08-16 12:30:00,85.56,86.08,85.48,86.0,56984.0,80.8196,81.3108,80.744,81.2352,56984.0
2022-08-16 12:40:00,85.99,86.14,85.91,86.14,30834.0,81.2258,81.3675,81.1502,81.3675,30834.0
2022-08-16 12:50:00,86.11,86.24,86.04,86.21,40054.0,81.3391,81.4619,81.273,81.4336,40054.0
2022-08-16 13:00:00,86.17,86.55,86.12,86.55,29302.0,81.3958,81.7548,81.3486,81.7548,29302.0
2022-08-16 13:10:00,86.55,86.66,86.34,86.66,82370.0,81.7548,81.8587,81.5564,81.8587,82370.0
2022-08-16 13:20:00,86.61,87.17,86.54,87.14,75318.0,81.8114,82.3404,81.7453,82.3121,75318.0
2022-08-16 13:30:00,87.13,87.5,87.01,87.1,57802.0,82.3026,82.6521,82.1893,82.2743,57802.0
2022-08-16 13:40:00,87.05,88.31,87.01,88.27,183878.0,82.227,83.4172,82.1893,83.3795,183878.0
2022-08-16 13:50:00,88.16,88.45,87.35,88.05,120808.0,83.2756,83.5495,82.5104,83.1716,120808.0
2022-08-16 14:00:00,88.02,88.02,87.26,87.44,51170.0,83.1433,83.1433,82.4254,82.5954,51170.0
2022-08-16 14:10:00,87.5,87.63,87.36,87.41,40670.0,82.6521,82.7749,82.5199,82.5671,40670.0
2022-08-16 14:20:00,87.42,87.55,87.32,87.35,42522.0,82.5765,82.6993,82.4821,82.5104,42522.0
2022-08-16 14:30:00,87.31,87.41,86.66,86.66,52742.0,82.4726,82.5671,81.8587,81.8587,52742.0
2022-08-16 14:40:00,86.72,86.72,85.69,85.7,104538.0,81.9153,81.9153,80.9424,80.9518,104538.0
2022-08-16 14:50:00,85.75,86.11,85.73,86.1,28836.0,80.9991,81.3391,80.9802,81.3297,28836.0
2022-08-16 15:00:00,85.96,85.96,85.58,85.78,18746.0,81.1974,81.1974,80.8385,81.0274,18746.0
2022-08-16 15:10:00,85.73,85.73,85.55,85.72,35498.0,80.9802,80.9802,80.8102,80.9707,35498.0
2022-08-16 15:20:00,85.75,85.75,85.42,85.58,26620.0,80.9991,80.9991,80.6874,80.8385,26620.0
2022-08-16 15:30:00,85.54,85.72,85.08,85.08,68490.0,80.8007,80.9707,80.3662,80.3662,68490.0
2022-08-16 15:40:00,85.08,85.2,84.75,84.99,105058.0,80.3662,80.4795,80.0545,80.2812,105058.0
2022-08-16 15:50:00,85.02,85.06,84.31,84.44,300810.0,80.3095,80.3473,79.6389,79.7617,300810.0
2022-08-17 09:30:00,82.8,83.5,82.14,83.0,61836.0,78.2125,78.8737,77.5891,78.4014,61836.0
2022-08-17 09:40:00,82.74,83.45,82.6,83.16,47902.0,78.1558,78.8265,78.0236,78.5526,47902.0
2022-08-17 09:50:00,83.27,83.43,82.86,83.35,41284.0,78.6565,78.8076,78.2692,78.732,41284.0
2022-08-17 10:00:00,83.41,83.42,82.79,83.01,45370.0,78.7887,78.7982,78.2031,78.4109,45370.0
2022-08-17 10:10:00,83.0,83.08,82.51,82.63,32394.0,78.4014,78.477,77.9386,78.0519,32394.0
2022-08-17 10:20:00,82.7,82.87,82.25,82.31,31882.0,78.1181,78.2786,77.693,77.7497,31882.0
2022-08-17 10:30:00,82.36,82.36,81.39,81.72,58148.0,77.7969,77.7969,76.8806,77.1924,58148.0
2022-08-17 10:40:00,81.7,82.06,81.5,81.64,52428.0,77.1735,77.5135,76.9845,77.1168,52428.0
2022-08-17 10:50:00,81.64,81.64,81.2,81.2,27852.0,77.1168,77.1168,76.7012,76.7012,27852.0
2022-08-17 11:00:00,81.21,81.92,81.21,81.8,44890.0,76.7106,77.3813,76.7106,77.2679,44890.0
2022-08-17 11:10:00,81.85,82.11,81.55,81.64,36308.0,77.3152,77.5607,77.0318,77.1168,36308.0
2022-08-17 11:20:00,81.57,81.71,81.19,81.44,41560.0,77.0507,77.1829,76.6917,76.9279,41560.0
2022-08-17 11:30:00,81.47,81.55,81.11,81.21,21502.0,76.9562,77.0318,76.6162,76.7106,21502.0
2022-08-17 11:40:00,81.24,81.41,81.01,81.14,26410.0,76.7389,76.8995,76.5217,76.6445,26410.0
2022-08-17 11:50:00,81.13,81.64,80.96,81.6,31296.0,76.635,77.1168,76.4745,77.079,31296.0
2022-08-17 12:00:00,81.54,81.77,81.43,81.43,19504.0,77.0223,77.2396,76.9184,76.9184,19504.0
2022-08-17 12:10:00,81.46,81.76,81.45,81.76,18952.0,76.9468,77.2301,76.9373,77.2301,18952.0
2022-08-17 12:20:00,81.77,82.1,81.72,82.04,15300.0,77.2396,77.5513,77.1924,77.4946,15300.0
2022-08-17 12:30:00,82.04,82.27,81.86,82.13,19108.0,77.4946,77.7119,77.3246,77.5796,19108.0
2022-08-17 12:40:00,82.0,82.04,81.72,81.91,19692.0,77.4568,77.4946,77.1924,77.3718,19692.0
2022-08-17 12:50:00,81.86,82.19,81.83,82.13,14960.0,77.3246,77.6363,77.2963,77.5796,14960.0
2022-08-17 13:00:00,82.21,82.27,82.08,82.27,18602.0,77.6552,77.7119,77.5324,77.7119,18602.0
2022-08-17 13:10:00,82.26,82.33,81.91,81.95,18264.0,77.7024,77.7686,77.3718,77.4096,18264.0
2022-08-17 13:20:00,81.92,82.17,81.92,82.14,12760.0,77.3813,77.6174,77.3813,77.5891,12760.0
2022-08-17 13:30:00,82.16,82.16,81.98,82.12,15584.0,77.608,77.608,77.4379,77.5702,15584.0
2022-08-17 13:40:00,82.13,82.28,82.08,82.2,12510.0,77.5796,77.7213,77.5324,77.6458,12510.0
2022-08-17 13:50:00,82.17,82.21,82.11,82.2,13444.0,77.6174,77.6552,77.5607,77.6458,13444.0
2022-08-17 14:00:00,82.2,82.74,82.09,82.66,51074.0,77.6458,78.1558,77.5419,78.0803,51074.0
2022-08-17 14:10:00,82.61,82.92,82.56,82.65,10710.0,78.033,78.3259,77.9858,78.0708,10710.0
2022-08-17 14:20:00,82.67,82.73,82.45,82.66,12684.0,78.0897,78.1464,77.8819,78.0803,12684.0
2022-08-17 14:30:00,82.62,82.96,82.57,82.96,18646.0,78.0425,78.3637,77.9953,78.3637,18646.0
2022-08-17 14:40:00,82.97,83.02,82.9,82.99,69594.0,78.3731,78.4203,78.307,78.392,69594.0
2022-08-17 14:50:00,83.06,83.07,82.76,82.8,21114.0,78.4581,78.4676,78.1747,78.2125,21114.0
2022-08-17 15:00:00,82.71,83.03,82.71,82.78,16326.0,78.1275,78.4298,78.1275,78.1936,16326.0
2022-08-17 15:10:00,82.77,82.78,82.51,82.61,20524.0,78.1842,78.1936,77.9386,78.033,20524.0
2022-08-17 15:20:00,82.58,82.92,82.51,82.85,28238.0,78.0047,78.3259,77.9386,78.2597,28238.0
2022-08-17 15:30:00,82.8,82.86,82.69,82.75,33846.0,78.2125,78.2692,78.1086,78.1653,33846.0
2022-08-17 15:40:00,82.75,82.89,82.34,82.48,57008.0,78.1653,78.2975,77.778,77.9102,57008.0
2022-08-17 15:50:00,82.51,82.62,82.38,82.42,165110.0,77.9386,78.0425,77.8158,77.8536,165110.0
2022-08-18 09:30:00,82.33,82.99,81.25,82.67,37428.0,77.7686,78.392,76.7484,78.0897,37428.0
2022-08-18 09:40:00,82.55,82.9,82.2,82.36,14714.0,77.9764,78.307,77.6458,77.7969,14714.0
2022-08-18 09:50:00,82.23,82.64,82.17,82.64,16050.0,77.6741,78.0614,77.6174,78.0614,16050.0
2022-08-18 10:00:00,82.66,83.0,82.62,82.72,30092.0,78.0803,78.4014,78.0425,78.137,30092.0
2022-08-18 10:10:00,82.73,82.91,82.61,82.81,15640.0,78.1464,78.3164,78.033,78.222,15640.0
2022-08-18 10:20:00,82.92,83.3,82.92,83.11,12154.0,78.3259,78.6848,78.3259,78.5053,12154.0
2022-08-18 10:30:00,83.11,83.29,82.91,83.27,10672.0,78.5053,78.6754,78.3164,78.6565,10672.0
2022-08-18 10:40:00,83.44,83.66,83.4,83.53,25986.0,78.8171,79.0249,78.7793,78.9021,25986.0
2022-08-18 10:50:00,83.45,83.49,83.05,83.08,10148.0,78.8265,78.8643,78.4487,78.477,10148.0
2022-08-18 11:00:00,83.14,83.17,82.92,83.04,10726.0,78.5337,78.562,78.3259,78.4392,10726.0
2022-08-18 11:10:00,83.01,83.17,82.98,83.06,6760.0,78.4109,78.562,78.3825,78.4581,6760.0
2022-08-18 11:20:00,83.11,83.24,82.96,83.12,6942.0,78.5053,78.6281,78.3637,78.5148,6942.0
2022-08-18 11:30:00,83.21,83.38,83.16,83.27,8682.0,78.5998,78.7604,78.5526,78.6565,8682.0
2022-08-18 11:40:00,83.25,83.36,82.97,83.07,7530.0,78.6376,78.7415,78.3731,78.4676,7530.0
2022-08-18 11:50:00,83.03,83.21,83.0,83.07,8132.0,78.4298,78.5998,78.4014,78.4676,8132.0
2022-08-18 12:00:00,83.1,83.11,82.95,83.08,9830.0,78.4959,78.5053,78.3542,78.477,9830.0
2022-08-18 12:10:00,83.09,83.19,82.98,83.11,11402.0,78.4865,78.5809,78.3825,78.5053,11402.0
2022-08-18 12:20:00,83.06,83.06,82.44,82.47,17174.0,78.4581,78.4581,77.8725,77.9008,17174.0
2022-08-18 12:30:00,82.48,82.71,82.47,82.64,9062.0,77.9102,78.1275,77.9008,78.0614,9062.0
2022-08-18 12:40:00,82.66,82.71,82.58,82.71,6258.0,78.0803,78.1275,78.0047,78.1275,6258.0
2022-08-18 12:50:00,82.71,82.86,82.64,82.7,8090.0,78.1275,78.2692,78.0614,78.1181,8090.0
2022-08-18 13:00:00,82.66,83.1,82.56,82.96,23436.0,78.0803,78.4959,77.9858,78.3637,23436.0
2022-08-18 13:10:00,82.88,83.06,82.78,82.95,20544.0,78.2881,78.4581,78.1936,78.3542,20544.0
2022-08-18 13:20:00,82.95,82.95,82.71,82.88,7800.0,78.3542,78.3542,78.1275,78.2881,7800.0
2022-08-18 13:30:00,82.89,83.01,82.88,82.94,9550.0,78.2975,78.4109,78.2881,78.3448,9550.0
2022-08-18 13:40:00,82.97,82.99,82.75,82.83,8156.0,78.3731,78.392,78.1653,78.2409,8156.0
2022-08-18 13:50:00,82.81,82.82,82.7,82.76,7320.0,78.222,78.2314,78.1181,78.1747,7320.0
2022-08-18 14:00:00,82.82,82.84,82.71,82.82,9906.0,78.2314,78.2503,78.1275,78.2314,9906.0
2022-08-18 14:10:00,82.85,82.92,82.66,82.68,10628.0,78.2597,78.3259,78.0803,78.0992,10628.0
2022-08-18 14:20:00,82.72,82.83,82.66,82.74,8812.0,78.137,78.2409,78.0803,78.1558,8812.0
2022-08-18 14:30:00,82.74,82.81,82.66,82.73,5866.0,78.1558,78.222,78.0803,78.1464,5866.0
2022-08-18 14:40:00,82.76,82.85,82.67,82.73,16560.0,78.1747,78.2597,78.0897,78.1464,16560.0
2022-08-18 14:50:00,82.72,83.03,82.7,82.99,16060.0,78.137,78.4298,78.1181,78.392,16060.0
2022-08-18 15:00:00,82.96,83.28,82.92,83.28,13456.0,78.3637,78.6659,78.3259,78.6659,13456.0
2022-08-18 15:10:00,83.3,83.62,83.26,83.54,32134.0,78.6848,78.9871,78.647,78.9115,32134.0
2022-08-18 15:20:00,83.54,83.57,83.31,83.38,21180.0,78.9115,78.9399,78.6943,78.7604,21180.0
2022-08-18 15:30:00,83.36,83.49,83.25,83.45,18044.0,78.7415,78.8643,78.6376,78.8265,18044.0
2022-08-18 15:40:00,83.46,83.54,83.33,83.42,27048.0,78.836,78.9115,78.7132,78.7982,27048.0
2022-08-18 15:50:00,83.44,83.51,83.31,83.49,114560.0,78.8171,78.8832,78.6943,78.8643,114560.0
2022-08-19 09:30:00,83.38,83.76,82.29,83.17,33490.0,78.7604,79.1193,77.7308,78.562,33490.0
2022-08-19 09:40:00,83.25,83.42,82.39,82.5,25120.0,78.6376,78.7982,77.8252,77.9291,25120.0
2022-08-19 09:50:00,82.37,82.37,81.55,81.6,18526.0,77.8063,77.8063,77.0318,77.079,18526.0
2022-08-19 10:00:00,81.59,81.89,81.42,81.42,27688.0,77.0696,77.3529,76.909,76.909,27688.0
2022-08-19 10:10:00,81.38,81.42,80.89,81.13,15896.0,76.8712,76.909,76.4083,76.635,15896.0
2022-08-19 10:20:00,81.12,81.72,81.12,81.61,13956.0,76.6256,77.1924,76.6256,77.0884,13956.0
2022-08-19 10:30:00,81.6,82.02,81.41,81.41,20268.0,77.079,77.4757,76.8995,76.8995,20268.0
2022-08-19 10:40:00,81.38,81.64,81.19,81.56,14632.0,76.8712,77.1168,76.6917,77.0412,14632.0
2022-08-19 10:50:00,81.48,81.48,80.87,80.98,20326.0,76.9657,76.9657,76.3894,76.4934,20326.0
2022-08-19 11:00:00,81.0,81.2,80.72,80.78,31578.0,76.5122,76.7012,76.2478,76.3044,31578.0
2022-08-19 11:10:00,80.75,81.24,80.75,81.21,23910.0,76.2761,76.7389,76.2761,76.7106,23910.0
2022-08-19 11:20:00,81.27,81.42,81.12,81.38,15166.0,76.7673,76.909,76.6256,76.8712,15166.0
2022-08-19 11:30:00,81.38,81.46,81.07,81.07,15692.0,76.8712,76.9468,76.5784,76.5784,15692.0
2022-08-19 11:40:00,81.11,81.33,81.04,81.31,23186.0,76.6162,76.824,76.55,76.8051,23186.0
2022-08-19 11:50:00,81.35,81.38,81.02,81.05,14200.0,76.8429,76.8712,76.5311,76.5595,14200.0
2022-08-19 12:00:00,81.04,81.2,81.02,81.12,19128.0,76.55,76.7012,76.5311,76.6256,19128.0
2022-08-19 12:10:00,81.12,81.38,81.11,81.35,16774.0,76.6256,76.8712,76.6162,76.8429,16774.0
2022-08-19 12:20:00,81.36,81.45,81.21,81.28,11338.0,76.8523,76.9373,76.7106,76.7767,11338.0
2022-08-19 12:30:00,81.26,81.35,81.12,81.3,7976.0,76.7578,76.8429,76.6256,76.7956,7976.0
2022-08-19 12:40:00,81.28,81.29,81.0,81.01,14024.0,76.7767,76.7862,76.5122,76.5217,14024.0
2022-08-19 12:50:00,81.01,81.32,80.93,81.25,22182.0,76.5217,76.8145,76.4461,76.7484,22182.0
2022-08-19 13:00:00,81.28,81.39,81.07,81.07,23310.0,76.7767,76.8806,76.5784,76.5784,23310.0
2022-08-19 13:10:00,81.21,81.45,81.05,81.05,12588.0,76.7106,76.9373,76.5595,76.5595,12588.0
2022-08-19 13:20:00,81.07,81.12,81.01,81.03,13894.0,76.5784,76.6256,76.5217,76.5406,13894.0
2022-08-19 13:30:00,81.01,81.07,80.97,81.02,10080.0,76.5217,76.5784,76.4839,76.5311,10080.0
2022-08-19 13:40:00,81.06,81.17,81.03,81.08,17326.0,76.5689,76.6728,76.5406,76.5878,17326.0
2022-08-19 13:50:00,81.11,81.25,81.11,81.22,13058.0,76.6162,76.7484,76.6162,76.7201,13058.0
2022-08-19 14:00:00,81.17,81.23,81.05,81.08,15400.0,76.6728,76.7295,76.5595,76.5878,15400.0
2022-08-19 14:10:00,81.08,81.08,80.99,81.03,9296.0,76.5878,76.5878,76.5028,76.5406,9296.0
2022-08-19 14:20:00,81.02,81.15,81.02,81.07,19630.0,76.5311,76.6539,76.5311,76.5784,19630.0
2022-08-19 14:30:00,81.06,81.19,81.02,81.02,9008.0,76.5689,76.6917,76.5311,76.5311,9008.0
2022-08-19 14:40:00,81.02,81.08,80.85,80.99,14578.0,76.5311,76.5878,76.3706,76.5028,14578.0
2022-08-19 14:50:00,80.94,80.94,80.66,80.71,9126.0,76.4556,76.4556,76.1911,76.2383,9126.0
2022-08-19 15:00:00,80.71,80.74,80.58,80.67,26252.0,76.2383,76.2667,76.1155,76.2005,26252.0
2022-08-19 15:10:00,80.73,81.11,80.73,81.01,10406.0,76.2572,76.6162,76.2572,76.5217,10406.0
2022-08-19 15:20:00,81.08,81.19,81.07,81.11,14888.0,76.5878,76.6917,76.5784,76.6162,14888.0
2022-08-19 15:30:00,81.1,81.31,81.1,81.15,26080.0,76.6067,76.8051,76.6067,76.6539,26080.0
2022-08-19 15:40:00,81.14,81.21,81.04,81.14,44308.0,76.6445,76.7106,76.55,76.6445,44308.0
2022-08-19 15:50:00,81.14,81.48,81.1,81.34,124946.0,76.6445,76.9657,76.6067,76.8334,124946.0
2022-08-22 09:30:00,79.78,80.1,78.96,79.65,50012.0,75.3598,75.6621,74.5853,75.237,50012.0
2022-08-22 09:40:00,79.9,80.85,79.79,80.09,32018.0,75.4732,76.3706,75.3693,75.6527,32018.0
2022-08-22 09:50:00,80.07,80.11,79.69,80.08,27010.0,75.6338,75.6716,75.2748,75.6432,27010.0
2022-08-22 10:00:00,80.19,80.27,79.53,79.7,22552.0,75.7471,75.8227,75.1237,75.2843,22552.0
2022-08-22 10:10:00,79.77,79.77,79.33,79.65,21786.0,75.3504,75.3504,74.9348,75.237,21786.0
2022-08-22 10:20:00,79.67,79.67,79.23,79.42,11616.0,75.2559,75.2559,74.8403,75.0198,11616.0
2022-08-22 10:30:00,79.43,79.64,79.33,79.51,18090.0,75.0292,75.2276,74.9348,75.1048,18090.0
2022-08-22 10:40:00,79.57,79.82,79.42,79.66,25590.0,75.1615,75.3976,75.0198,75.2465,25590.0
2022-08-22 10:50:00,79.58,80.05,79.55,79.98,21784.0,75.1709,75.6149,75.1426,75.5488,21784.0
2022-08-22 11:00:00,80.02,80.44,79.95,80.28,27942.0,75.5865,75.9833,75.5204,75.8321,27942.0
2022-08-22 11:10:00,80.32,80.42,80.11,80.33,73080.0,75.8699,75.9644,75.6716,75.8794,73080.0
2022-08-22 11:20:00,80.38,80.38,79.94,80.02,25514.0,75.9266,75.9266,75.511,75.5865,25514.0
2022-08-22 11:30:00,80.01,80.32,80.0,80.25,14980.0,75.5771,75.8699,75.5676,75.8038,14980.0
2022-08-22 11:40:00,80.31,80.41,80.25,80.28,16276.0,75.8605,75.9549,75.8038,75.8321,16276.0
2022-08-22 11:50:00,80.32,80.38,79.94,80.08,16930.0,75.8699,75.9266,75.511,75.6432,16930.0
2022-08-22 12:00:00,80.1,80.19,79.84,79.88,17712.0,75.6621,75.7471,75.4165,75.4543,17712.0
2022-08-22 12:10:00,79.85,80.02,79.63,79.99,20608.0,75.426,75.5865,75.2181,75.5582,20608.0
2022-08-22 12:20:00,79.99,80.14,79.94,79.98,19586.0,75.5582,75.6999,75.511,75.5488,19586.0
2022-08-22 12:30:00,79.95,80.19,79.87,80.15,15142.0,75.5204,75.7471,75.4449,75.7093,15142.0
2022-08-22 12:40:00,80.13,80.14,79.88,79.92,15266.0,75.6904,75.6999,75.4543,75.4921,15266.0
2022-08-22 12:50:00,79.88,80.02,79.81,79.92,22188.0,75.4543,75.5865,75.3882,75.4921,22188.0
2022-08-22 13:00:00,79.88,79.89,79.66,79.73,21208.0,75.4543,75.4637,75.2465,75.3126,21208.0
2022-08-22 13:10:00,79.75,79.9,79.75,79.81,27866.0,75.3315,75.4732,75.3315,75.3882,27866.0
2022-08-22 13:20:00,79.78,79.78,79.61,79.69,28536.0,75.3598,75.3598,75.1993,75.2748,28536.0
2022-08-22 13:30:00,79.69,79.73,79.32,79.45,43068.0,75.2748,75.3126,74.9253,75.0481,43068.0
2022-08-22 13:40:00,79.41,79.58,79.41,79.52,22074.0,75.0103,75.1709,75.0103,75.1142,22074.0
2022-08-22 13:50:00,79.51,79.52,79.41,79.45,25564.0,75.1048,75.1142,75.0103,75.0481,25564.0
2022-08-22 14:00:00,79.42,79.44,79.18,79.18,33684.0,75.0198,75.0387,74.7931,74.7931,33684.0
2022-08-22 14:10:00,79.24,79.77,79.11,79.75,106434.0,74.8498,75.3504,74.727,75.3315,106434.0
2022-08-22 14:20:00,79.75,80.14,79.6,79.85,63164.0,75.3315,75.6999,75.1898,75.426,63164.0
2022-08-22 14:30:00,79.79,79.79,79.5,79.71,76498.0,75.3693,75.3693,75.0954,75.2937,76498.0
2022-08-22 14:40:00,79.71,79.71,79.25,79.42,69442.0,75.2937,75.2937,74.8592,75.0198,69442.0
2022-08-22 14:50:00,79.42,79.58,79.3,79.44,38372.0,75.0198,75.1709,74.9064,75.0387,38372.0
2022-08-22 15:00:00,79.44,79.61,79.42,79.53,39118.0,75.0387,75.1993,75.0198,75.1237,39118.0
2022-08-22 15:10:00,79.53,80.1,79.53,79.94,81692.0,75.1237,75.6621,75.1237,75.511,81692.0
2022-08-22 15:20:00,79.94,80.23,79.92,80.06,138188.0,75.511,75.7849,75.4921,75.6243,138188.0
2022-08-22 15:30:00,80.05,80.06,79.59,79.96,56522.0,75.6149,75.6243,75.1804,75.5299,56522.0
2022-08-22 15:40:00,79.89,79.91,79.67,79.75,81242.0,75.4637,75.4826,75.2559,75.3315,81242.0
2022-08-22 15:50:00,79.72,79.92,79.57,79.75,304308.0,75.3032,75.4921,75.1615,75.3315,304308.0
2022-08-23 09:30:00,80.58,81.41,80.4,80.55,41390.0,76.1155,76.8995,75.9455,76.0872,41390.0
2022-08-23 09:40:00,80.54,81.99,80.51,81.62,45938.0,76.0777,77.4474,76.0494,77.0979,45938.0
2022-08-23 09:50:00,81.64,82.36,81.59,82.24,79798.0,77.1168,77.7969,77.0696,77.6835,79798.0
2022-08-23 10:00:00,82.19,82.45,81.77,82.42,65306.0,77.6363,77.8819,77.2396,77.8536,65306.0
2022-08-23 10:10:00,82.42,82.64,82.33,82.5,45976.0,77.8536,78.0614,77.7686,77.9291,45976.0
2022-08-23 10:20:00,82.58,82.62,81.95,82.0,63860.0,78.0047,78.0425,77.4096,77.4568,63860.0
2022-08-23 10:30:00,82.05,82.64,81.85,82.22,36330.0,77.5041,78.0614,77.3152,77.6647,36330.0
2022-08-23 10:40:00,82.23,83.04,82.17,82.89,50540.0,77.6741,78.4392,77.6174,78.2975,50540.0
2022-08-23 10:50:00,82.99,83.03,82.41,82.54,42828.0,78.392,78.4298,77.8441,77.9669,42828.0
2022-08-23 11:00:00,82.57,82.57,82.07,82.43,23072.0,77.9953,77.9953,77.523,77.863,23072.0
2022-08-23 11:10:00,82.45,82.69,82.42,82.54,20892.0,77.8819,78.1086,77.8536,77.9669,20892.0
2022-08-23 11:20:00,82.5,82.69,82.4,82.47,45910.0,77.9291,78.1086,77.8347,77.9008,45910.0
2022-08-23 11:30:00,82.45,82.8,82.42,82.65,47662.0,77.8819,78.2125,77.8536,78.0708,47662.0
2022-08-23 11:40:00,82.63,82.84,82.44,82.68,22450.0,78.0519,78.2503,77.8725,78.0992,22450.0
2022-08-23 11:50:00,82.71,82.76,82.44,82.58,16238.0,78.1275,78.1747,77.8725,78.0047,16238.0
2022-08-23 12:00:00,82.53,82.53,82.07,82.46,33562.0,77.9575,77.9575,77.523,77.8914,33562.0
2022-08-23 12:10:00,82.46,82.54,82.41,82.5,27488.0,77.8914,77.9669,77.8441,77.9291,27488.0
2022-08-23 12:20:00,82.45,82.51,82.36,82.39,52156.0,77.8819,77.9386,77.7969,77.8252,52156.0
2022-08-23 12:30:00,82.38,82.46,82.36,82.41,9334.0,77.8158,77.8914,77.7969,77.8441,9334.0
2022-08-23 12:40:00,82.36,82.49,82.15,82.17,11288.0,77.7969,77.9197,77.5985,77.6174,11288.0
2022-08-23 12:50:00,82.07,82.33,82.06,82.29,13576.0,77.523,77.7686,77.5135,77.7308,13576.0
2022-08-23 13:00:00,82.31,82.44,82.17,82.21,11058.0,77.7497,77.8725,77.6174,77.6552,11058.0
2022-08-23 13:10:00,82.27,82.33,82.11,82.27,17530.0,77.7119,77.7686,77.5607,77.7119,17530.0
2022-08-23 13:20:00,82.29,82.39,82.25,82.36,8600.0,77.7308,77.8252,77.693,77.7969,8600.0
2022-08-23 13:30:00,82.33,82.46,82.13,82.16,8400.0,77.7686,77.8914,77.5796,77.608,8400.0
2022-08-23 13:40:00,82.11,82.2,82.0,82.1,19926.0,77.5607,77.6458,77.4568,77.5513,19926.0
2022-08-23 13:50:00,82.07,82.28,82.01,82.23,20978.0,77.523,77.7213,77.4663,77.6741,20978.0
2022-08-23 14:00:00,82.16,82.55,82.04,82.54,30684.0,77.608,77.9764,77.4946,77.9669,30684.0
2022-08-23 14:10:00,82.48,82.57,82.33,82.43,20812.0,77.9102,77.9953,77.7686,77.863,20812.0
2022-08-23 14:20:00,82.37,82.48,82.36,82.42,7744.0,77.8063,77.9102,77.7969,77.8536,7744.0
2022-08-23 14:30:00,82.39,82.42,82.35,82.37,8514.0,77.8252,77.8536,77.7874,77.8063,8514.0
2022-08-23 14:40:00,82.37,82.49,82.33,82.43,14108.0,77.8063,77.9197,77.7686,77.863,14108.0
2022-08-23 14:50:00,82.41,82.41,82.29,82.36,22450.0,77.8441,77.8441,77.7308,77.7969,22450.0
2022-08-23 15:00:00,82.39,82.46,82.35,82.38,8916.0,77.8252,77.8914,77.7874,77.8158,8916.0
2022-08-23 15:10:00,82.38,82.48,82.31,82.46,19432.0,77.8158,77.9102,77.7497,77.8914,19432.0
2022-08-23 15:20:00,82.43,82.43,82.32,82.39,19214.0,77.863,77.863,77.7591,77.8252,19214.0
2022-08-23 15:30:00,82.42,82.42,82.29,82.29,24374.0,77.8536,77.8536,77.7308,77.7308,24374.0
2022-08-23 15:40:00,82.24,82.39,82.23,82.31,36084.0,77.6835,77.8252,77.6741,77.7497,36084.0
2022-08-23 15:50:00,82.29,82.36,82.16,82.25,161890.0,77.7308,77.7969,77.608,77.693,161890.0
2022-08-24 09:30:00,81.06,81.98,80.69,81.82,39492.0,76.5689,77.4379,76.2194,77.2868,39492.0
2022-08-24 09:40:00,82.0,82.2,81.49,82.02,24646.0,77.4568,77.6458,76.9751,77.4757,24646.0
2022-08-24 09:50:00,81.96,81.99,81.44,81.64,31790.0,77.4191,77.4474,76.9279,77.1168,31790.0
2022-08-24 10:00:00,81.75,82.07,81.65,81.81,48716.0,77.2207,77.523,77.1262,77.2774,48716.0
2022-08-24 10:10:00,81.89,82.41,81.89,82.41,27862.0,77.3529,77.8441,77.3529,77.8441,27862.0
2022-08-24 10:20:00,82.5,82.65,82.25,82.43,64006.0,77.9291,78.0708,77.693,77.863,64006.0
2022-08-24 10:30:00,82.39,82.55,81.92,82.17,53244.0,77.8252,77.9764,77.3813,77.6174,53244.0
2022-08-24 10:40:00,82.0,82.08,81.89,82.0,21068.0,77.4568,77.5324,77.3529,77.4568,21068.0
2022-08-24 10:50:00,82.04,82.26,81.92,82.01,27576.0,77.4946,77.7024,77.3813,77.4663,27576.0
2022-08-24 11:00:00,82.0,82.24,81.9,82.04,51788.0,77.4568,77.6835,77.3624,77.4946,51788.0
2022-08-24 11:10:00,82.08,82.5,81.92,82.39,15392.0,77.5324,77.9291,77.3813,77.8252,15392.0
2022-08-24 11:20:00,82.27,82.31,82.0,82.05,15936.0,77.7119,77.7497,77.4568,77.5041,15936.0
2022-08-24 11:30:00,82.08,82.14,81.82,81.91,18580.0,77.5324,77.5891,77.2868,77.3718,18580.0
2022-08-24 11:40:00,81.99,82.16,81.87,82.11,11468.0,77.4474,77.608,77.334,77.5607,11468.0
2022-08-24 11:50:00,82.17,82.32,81.96,82.08,19196.0,77.6174,77.7591,77.4191,77.5324,19196.0
2022-08-24 12:00:00,82.11,82.21,82.1,82.15,8670.0,77.5607,77.6552,77.5513,77.5985,8670.0
2022-08-24 12:10:00,82.17,82.36,82.14,82.36,35496.0,77.6174,77.7969,77.5891,77.7969,35496.0
2022-08-24 12:20:00,82.33,82.35,82.17,82.17,12404.0,77.7686,77.7874,77.6174,77.6174,12404.0
2022-08-24 12:30:00,82.01,82.09,81.86,82.03,17924.0,77.4663,77.5419,77.3246,77.4852,17924.0
2022-08-24 12:40:00,82.0,82.14,81.91,82.0,36028.0,77.4568,77.5891,77.3718,77.4568,36028.0
2022-08-24 12:50:00,81.98,82.05,81.83,81.95,53426.0,77.4379,77.5041,77.2963,77.4096,53426.0
2022-08-24 13:00:00,81.95,82.11,81.92,82.11,16946.0,77.4096,77.5607,77.3813,77.5607,16946.0
2022-08-24 13:10:00,82.08,82.08,81.83,81.83,31772.0,77.5324,77.5324,77.2963,77.2963,31772.0
2022-08-24 13:20:00,81.83,81.91,81.75,81.75,22030.0,77.2963,77.3718,77.2207,77.2207,22030.0
2022-08-24 13:30:00,81.74,81.83,81.57,81.82,52396.0,77.2112,77.2963,77.0507,77.2868,52396.0
2022-08-24 13:40:00,81.82,81.82,81.67,81.67,18612.0,77.2868,77.2868,77.1451,77.1451,18612.0
2022-08-24 13:50:00,81.67,81.81,81.67,81.77,17782.0,77.1451,77.2774,77.1451,77.2396,17782.0
2022-08-24 14:00:00,81.79,81.91,81.74,81.87,15974.0,77.2585,77.3718,77.2112,77.334,15974.0
2022-08-24 14:10:00,81.86,82.05,81.78,81.89,16572.0,77.3246,77.5041,77.249,77.3529,16572.0
2022-08-24 14:20:00,81.86,81.86,81.72,81.78,12134.0,77.3246,77.3246,77.1924,77.249,12134.0
2022-08-24 14:30:00,81.8,81.86,81.71,81.85,21354.0,77.2679,77.3246,77.1829,77.3152,21354.0
2022-08-24 14:40:00,81.84,81.84,81.43,81.53,28038.0,77.3057,77.3057,76.9184,77.0129,28038.0
2022-08-24 14:50:00,81.5,81.8,81.49,81.77,19152.0,76.9845,77.2679,76.9751,77.2396,19152.0
2022-08-24 15:00:00,81.78,81.8,81.66,81.68,25322.0,77.249,77.2679,77.1357,77.1546,25322.0
2022-08-24 15:10:00,81.66,81.8,81.66,81.8,32962.0,77.1357,77.2679,77.1357,77.2679,32962.0
2022-08-24 15:20:00,81.8,81.8,81.6,81.66,67066.0,77.2679,77.2679,77.079,77.1357,67066.0
2022-08-24 15:30:00,81.67,81.71,81.64,81.67,87126.0,77.1451,77.1829,77.1168,77.1451,87126.0
2022-08-24 15:40:00,81.69,81.94,81.68,81.86,105250.0,77.164,77.4002,77.1546,77.3246,105250.0
2022-08-24 15:50:00,81.86,81.87,81.17,81.25,295696.0,77.3246,77.334,76.6728,76.7484,295696.0
2022-08-25 09:30:00,84.01,85.38,83.48,85.02,472150.0,79.3555,80.6496,78.8548,80.3095,472150.0
2022-08-25 09:40:00,84.98,85.17,83.09,83.69,224262.0,80.2717,80.4512,78.4865,79.0532,224262.0
2022-08-25 09:50:00,83.64,83.92,82.3,83.04,350328.0,79.006,79.2705,77.7402,78.4392,350328.0
2022-08-25 10:00:00,83.08,83.93,81.9,81.9,347512.0,78.477,79.2799,77.3624,77.3624,347512.0
2022-08-25 10:10:00,81.97,82.75,81.31,82.55,149030.0,77.4285,78.1653,76.8051,77.9764,149030.0
2022-08-25 10:20:00,82.46,82.77,81.72,82.61,102226.0,77.8914,78.1842,77.1924,78.033,102226.0
2022-08-25 10:30:00,82.66,83.83,82.48,83.29,115956.0,78.0803,79.1855,77.9102,78.6754,115956.0
2022-08-25 10:40:00,83.39,84.12,83.29,84.11,116620.0,78.7698,79.4594,78.6754,79.4499,116620.0
2022-08-25 10:50:00,84.06,84.49,83.64,83.7,87832.0,79.4027,79.8089,79.006,79.0627,87832.0
2022-08-25 11:00:00,83.7,83.85,82.81,82.87,48322.0,79.0627,79.2043,78.222,78.2786,48322.0
2022-08-25 11:10:00,82.9,83.44,82.82,82.97,46440.0,78.307,78.8171,78.2314,78.3731,46440.0
2022-08-25 11:20:00,82.94,83.09,82.26,82.26,34390.0,78.3448,78.4865,77.7024,77.7024,34390.0
2022-08-25 11:30:00,82.38,82.89,82.3,82.36,75358.0,77.8158,78.2975,77.7402,77.7969,75358.0
2022-08-25 11:40:00,82.44,82.78,82.3,82.34,28006.0,77.8725,78.1936,77.7402,77.778,28006.0
2022-08-25 11:50:00,82.33,82.45,82.08,82.28,44406.0,77.7686,77.8819,77.5324,77.7213,44406.0
2022-08-25 12:00:00,82.28,82.47,82.08,82.08,49370.0,77.7213,77.9008,77.5324,77.5324,49370.0
2022-08-25 12:10:00,82.1,82.29,82.05,82.26,43610.0,77.5513,77.7308,77.5041,77.7024,43610.0
2022-08-25 12:20:00,82.26,82.36,82.13,82.35,39392.0,77.7024,77.7969,77.5796,77.7874,39392.0
2022-08-25 12:30:00,82.35,82.47,82.22,82.44,36636.0,77.7874,77.9008,77.6647,77.8725,36636.0
2022-08-25 12:40:00,82.42,82.67,82.13,82.23,43186.0,77.8536,78.0897,77.5796,77.6741,43186.0
2022-08-25 12:50:00,82.24,82.46,82.13,82.43,56308.0,77.6835,77.8914,77.5796,77.863,56308.0
2022-08-25 13:00:00,82.45,82.64,82.36,82.36,42484.0,77.8819,78.0614,77.7969,77.7969,42484.0
2022-08-25 13:10:00,82.37,82.55,82.36,82.48,31418.0,77.8063,77.9764,77.7969,77.9102,31418.0
2022-08-25 13:20:00,82.44,82.63,82.42,82.49,19058.0,77.8725,78.0519,77.8536,77.9197,19058.0
2022-08-25 13:30:00,82.52,82.78,82.52,82.57,32394.0,77.948,78.1936,77.948,77.9953,32394.0
2022-08-25 13:40:00,82.57,82.79,82.53,82.76,29458.0,77.9953,78.2031,77.9575,78.1747,29458.0
2022-08-25 13:50:00,82.8,82.88,82.64,82.8,34742.0,78.2125,78.2881,78.0614,78.2125,34742.0
2022-08-25 14:00:00,82.81,82.91,82.7,82.83,34000.0,78.222,78.3164,78.1181,78.2409,34000.0
2022-08-25 14:10:00,82.83,82.92,82.77,82.86,25110.0,78.2409,78.3259,78.1842,78.2692,25110.0
2022-08-25 14:20:00,82.87,83.02,82.86,82.98,39158.0,78.2786,78.4203,78.2692,78.3825,39158.0
2022-08-25 14:30:00,83.04,83.04,82.75,82.85,40210.0,78.4392,78.4392,78.1653,78.2597,40210.0
2022-08-25 14:40:00,82.85,82.97,82.74,82.94,35526.0,78.2597,78.3731,78.1558,78.3448,35526.0
2022-08-25 14:50:00,82.97,83.07,82.86,82.92,29770.0,78.3731,78.4676,78.2692,78.3259,29770.0
2022-08-25 15:00:00,82.94,83.26,82.89,83.03,68522.0,78.3448,78.647,78.2975,78.4298,68522.0
2022-08-25 15:10:00,83.04,83.13,82.97,83.09,35610.0,78.4392,78.5242,78.3731,78.4865,35610.0
2022-08-25 15:20:00,83.08,83.27,82.94,83.0,44996.0,78.477,78.6565,78.3448,78.4014,44996.0
2022-08-25 15:30:00,82.98,83.16,82.94,83.1,60236.0,78.3825,78.5526,78.3448,78.4959,60236.0
2022-08-25 15:40:00,83.1,83.36,83.1,83.27,88076.0,78.4959,78.7415,78.4959,78.6565,88076.0
2022-08-25 15:50:00,83.21,83.28,82.98,83.0,323464.0,78.5998,78.6659,78.3825,78.4014,323464.0
2022-08-26 09:30:00,83.15,83.62,81.81,82.3,54542.0,78.5431,78.9871,77.2774,77.7402,54542.0
2022-08-26 09:40:00,82.14,82.2,81.22,81.88,44390.0,77.5891,77.6458,76.7201,77.3435,44390.0
2022-08-26 09:50:00,81.73,82.28,81.6,82.11,30444.0,77.2018,77.7213,77.079,77.5607,30444.0
2022-08-26 10:00:00,82.09,82.26,80.76,82.26,48346.0,77.5419,77.7024,76.2855,77.7024,48346.0
2022-08-26 10:10:00,82.26,82.33,81.63,81.69,36168.0,77.7024,77.7686,77.1073,77.164,36168.0
2022-08-26 10:20:00,81.63,81.63,80.58,80.72,37528.0,77.1073,77.1073,76.1155,76.2478,37528.0
2022-08-26 10:30:00,80.66,80.92,80.19,80.2,40278.0,76.1911,76.4367,75.7471,75.7566,40278.0
2022-08-26 10:40:00,80.32,80.64,80.19,80.64,38632.0,75.8699,76.1722,75.7471,76.1722,38632.0
2022-08-26 10:50:00,80.63,80.63,79.94,80.12,40226.0,76.1627,76.1627,75.511,75.681,40226.0
2022-08-26 11:00:00,80.06,80.22,79.56,79.7,64300.0,75.6243,75.7755,75.152,75.2843,64300.0
2022-08-26 11:10:00,79.57,79.83,79.5,79.5,33578.0,75.1615,75.4071,75.0954,75.0954,33578.0
2022-08-26 11:20:00,79.42,79.5,79.11,79.26,53214.0,75.0198,75.0954,74.727,74.8686,53214.0
2022-08-26 11:30:00,79.35,79.59,79.29,79.33,25986.0,74.9537,75.1804,74.897,74.9348,25986.0
2022-08-26 11:40:00,79.32,79.32,78.64,78.66,48732.0,74.9253,74.9253,74.283,74.3019,48732.0
2022-08-26 11:50:00,78.67,79.04,78.42,78.58,49494.0,74.3113,74.6608,74.0752,74.2263,49494.0
2022-08-26 12:00:00,78.58,78.58,78.16,78.32,65660.0,74.2263,74.2263,73.8296,73.9807,65660.0
2022-08-26 12:10:00,78.31,78.33,77.96,78.01,73432.0,73.9713,73.9902,73.6407,73.6879,73432.0
2022-08-26 12:20:00,77.99,78.06,77.58,78.06,82884.0,73.669,73.7351,73.2817,73.7351,82884.0
2022-08-26 12:30:00,78.08,78.46,78.02,78.42,37158.0,73.754,74.113,73.6974,74.0752,37158.0
2022-08-26 12:40:00,78.43,78.79,78.38,78.66,34612.0,74.0846,74.4247,74.0374,74.3019,34612.0
2022-08-26 12:50:00,78.66,78.92,78.58,78.67,30504.0,74.3019,74.5475,74.2263,74.3113,30504.0
2022-08-26 13:00:00,78.58,78.7,78.48,78.6,23688.0,74.2263,74.3397,74.1319,74.2452,23688.0
2022-08-26 13:10:00,78.61,78.83,78.44,78.57,42378.0,74.2547,74.4625,74.0941,74.2169,42378.0
2022-08-26 13:20:00,78.61,78.65,78.51,78.55,23236.0,74.2547,74.2924,74.1602,74.198,23236.0
2022-08-26 13:30:00,78.56,78.7,78.22,78.42,56654.0,74.2074,74.3397,73.8863,74.0752,56654.0
2022-08-26 13:40:00,78.36,78.37,78.03,78.15,62904.0,74.0185,74.028,73.7068,73.8201,62904.0
2022-08-26 13:50:00,78.11,78.2,78.02,78.2,47164.0,73.7824,73.8674,73.6974,73.8674,47164.0
2022-08-26 14:00:00,78.27,78.31,77.95,78.03,39704.0,73.9335,73.9713,73.6312,73.7068,39704.0
2022-08-26 14:10:00,78.02,78.06,77.92,77.94,51926.0,73.6974,73.7351,73.6029,73.6218,51926.0
2022-08-26 14:20:00,77.95,78.17,77.94,78.17,26788.0,73.6312,73.839,73.6218,73.839,26788.0
2022-08-26 14:30:00,78.11,78.17,78.07,78.14,17004.0,73.7824,73.839,73.7446,73.8107,17004.0
2022-08-26 14:40:00,78.13,78.13,77.97,78.04,33026.0,73.8013,73.8013,73.6501,73.7162,33026.0
2022-08-26 14:50:00,78.0,78.08,77.96,78.06,40962.0,73.6785,73.754,73.6407,73.7351,40962.0
2022-08-26 15:00:00,78.08,78.22,78.01,78.04,25740.0,73.754,73.8863,73.6879,73.7162,25740.0
2022-08-26 15:10:00,78.04,78.3,77.96,78.25,29570.0,73.7162,73.9618,73.6407,73.9146,29570.0
2022-08-26 15:20:00,78.3,78.41,78.13,78.15,47272.0,73.9618,74.0657,73.8013,73.8201,47272.0
2022-08-26 15:30:00,78.18,78.21,77.89,78.01,46162.0,73.8485,73.8768,73.5746,73.6879,46162.0
2022-08-26 15:40:00,78.01,78.01,77.66,77.69,72368.0,73.6879,73.6879,73.3573,73.3856,72368.0
2022-08-26 15:50:00,77.67,77.68,77.22,77.33,262714.0,73.3667,73.3762,72.9417,73.0456,262714.0
2022-08-29 09:30:00,76.92,78.94,76.61,78.21,78144.0,72.6583,74.5664,72.3655,73.8768,78144.0
2022-08-29 09:40:00,78.06,78.54,77.67,77.97,14590.0,73.7351,74.1885,73.3667,73.6501,14590.0
2022-08-29 09:50:00,78.07,78.47,77.78,77.85,19706.0,73.7446,74.1224,73.4706,73.5368,19706.0
2022-08-29 10:00:00,77.86,78.32,77.74,78.23,16786.0,73.5462,73.9807,73.4329,73.8957,16786.0
2022-08-29 10:10:00,78.21,78.63,78.2,78.51,22136.0,73.8768,74.2736,73.8674,74.1602,22136.0
2022-08-29 10:20:00,78.55,78.56,77.82,78.0,76722.0,74.198,74.2074,73.5084,73.6785,76722.0
2022-08-29 10:30:00,78.1,78.25,77.44,77.47,22244.0,73.7729,73.9146,73.1495,73.1778,22244.0
2022-08-29 10:40:00,77.44,78.19,77.43,77.99,23256.0,73.1495,73.8579,73.14,73.669,23256.0
2022-08-29 10:50:00,78.08,78.16,77.83,77.98,17730.0,73.754,73.8296,73.5179,73.6596,17730.0
2022-08-29 11:00:00,77.89,78.23,77.66,77.76,15628.0,73.5746,73.8957,73.3573,73.4518,15628.0
2022-08-29 11:10:00,77.79,77.8,77.51,77.69,6846.0,73.4801,73.4895,73.2156,73.3856,6846.0
2022-08-29 11:20:00,77.66,77.89,77.63,77.79,13656.0,73.3573,73.5746,73.329,73.4801,13656.0
2022-08-29 11:30:00,77.71,77.88,77.47,77.54,25004.0,73.4045,73.5651,73.1778,73.2439,25004.0
2022-08-29 11:40:00,77.47,77.77,77.44,77.77,20494.0,73.1778,73.4612,73.1495,73.4612,20494.0
2022-08-29 11:50:00,77.82,78.28,77.82,78.21,18566.0,73.5084,73.9429,73.5084,73.8768,18566.0
2022-08-29 12:00:00,78.26,78.45,78.2,78.4,12254.0,73.9241,74.1035,73.8674,74.0563,12254.0
2022-08-29 12:10:00,78.42,78.45,78.26,78.42,9794.0,74.0752,74.1035,73.9241,74.0752,9794.0
2022-08-29 12:20:00,78.42,78.46,78.23,78.23,9438.0,74.0752,74.113,73.8957,73.8957,9438.0
2022-08-29 12:30:00,78.24,78.26,78.05,78.18,11392.0,73.9052,73.9241,73.7257,73.8485,11392.0
2022-08-29 12:40:00,78.11,78.38,78.0,78.36,10140.0,73.7824,74.0374,73.6785,74.0185,10140.0
2022-08-29 12:50:00,78.34,78.46,78.29,78.37,10380.0,73.9996,74.113,73.9524,74.028,10380.0
2022-08-29 13:00:00,78.38,78.56,78.32,78.56,17262.0,74.0374,74.2074,73.9807,74.2074,17262.0
2022-08-29 13:10:00,78.51,78.54,78.35,78.36,13378.0,74.1602,74.1885,74.0091,74.0185,13378.0
2022-08-29 13:20:00,78.34,78.45,78.29,78.44,9116.0,73.9996,74.1035,73.9524,74.0941,9116.0
2022-08-29 13:30:00,78.45,78.54,78.36,78.36,8798.0,74.1035,74.1885,74.0185,74.0185,8798.0
2022-08-29 13:40:00,78.4,78.58,78.38,78.44,9864.0,74.0563,74.2263,74.0374,74.0941,9864.0
2022-08-29 13:50:00,78.42,78.5,78.37,78.38,10060.0,74.0752,74.1508,74.028,74.0374,10060.0
2022-08-29 14:00:00,78.37,78.41,78.25,78.26,13826.0,74.028,74.0657,73.9146,73.9241,13826.0
2022-08-29 14:10:00,78.25,78.25,78.08,78.14,11144.0,73.9146,73.9146,73.754,73.8107,11144.0
2022-08-29 14:20:00,78.11,78.14,77.91,77.91,21284.0,73.7824,73.8107,73.5934,73.5934,21284.0
2022-08-29 14:30:00,77.91,78.1,77.91,78.04,8822.0,73.5934,73.7729,73.5934,73.7162,8822.0
2022-08-29 14:40:00,78.01,78.06,77.88,77.98,8732.0,73.6879,73.7351,73.5651,73.6596,8732.0
2022-08-29 14:50:00,77.97,77.97,77.6,77.79,15600.0,73.6501,73.6501,73.3006,73.4801,15600.0
2022-08-29 15:00:00,77.83,78.08,77.79,77.8,9580.0,73.5179,73.754,73.4801,73.4895,9580.0
2022-08-29 15:10:00,77.83,78.08,77.81,77.94,14224.0,73.5179,73.754,73.499,73.6218,14224.0
2022-08-29 15:20:00,77.92,77.92,77.67,77.71,15882.0,73.6029,73.6029,73.3667,73.4045,15882.0
2022-08-29 15:30:00,77.71,77.73,77.52,77.64,34916.0,73.4045,73.4234,73.2251,73.3384,34916.0
2022-08-29 15:40:00,77.63,77.86,77.62,77.69,40244.0,73.329,73.5462,73.3195,73.3856,40244.0
2022-08-29 15:50:00,77.73,77.9,77.47,77.54,151166.0,73.4234,73.584,73.1778,73.2439,151166.0
2022-08-30 09:30:00,78.61,78.73,77.94,78.16,38022.0,74.2547,74.368,73.6218,73.8296,38022.0
2022-08-30 09:40:00,77.99,78.24,77.39,78.07,21164.0,73.669,73.9052,73.1023,73.7446,21164.0
2022-08-30 09:50:00,78.01,78.22,77.64,77.92,22674.0,73.6879,73.8863,73.3384,73.6029,22674.0
2022-08-30 10:00:00,77.84,78.23,77.44,77.46,20788.0,73.5273,73.8957,73.1495,73.1684,20788.0
2022-08-30 10:10:00,77.47,77.5,76.98,77.5,20348.0,73.1778,73.2062,72.715,73.2062,20348.0
2022-08-30 10:20:00,77.55,77.94,77.45,77.92,24426.0,73.2534,73.6218,73.1589,73.6029,24426.0
2022-08-30 10:30:00,77.92,77.92,76.83,76.9,30228.0,73.6029,73.6029,72.5733,72.6394,30228.0
2022-08-30 10:40:00,76.99,76.99,76.09,76.1,46522.0,72.7244,72.7244,71.8743,71.8837,46522.0
2022-08-30 10:50:00,76.14,76.94,76.11,76.92,33682.0,71.9215,72.6772,71.8932,72.6583,33682.0
2022-08-30 11:00:00,76.97,77.17,76.78,76.84,23196.0,72.7055,72.8944,72.5261,72.5827,23196.0
2022-08-30 11:10:00,76.9,77.0,76.61,77.0,23158.0,72.6394,72.7339,72.3655,72.7339,23158.0
2022-08-30 11:20:00,76.91,77.01,76.62,76.72,13950.0,72.6488,72.7433,72.3749,72.4694,13950.0
2022-08-30 11:30:00,76.7,76.88,76.5,76.64,21590.0,72.4505,72.6205,72.2616,72.3938,21590.0
2022-08-30 11:40:00,76.71,76.71,76.43,76.52,17940.0,72.4599,72.4599,72.1954,72.2805,17940.0
2022-08-30 11:50:00,76.49,76.81,76.48,76.57,8982.0,72.2521,72.5544,72.2427,72.3277,8982.0
2022-08-30 12:00:00,76.64,76.8,76.59,76.76,11202.0,72.3938,72.5449,72.3466,72.5072,11202.0
2022-08-30 12:10:00,76.77,76.98,76.62,76.75,16348.0,72.5166,72.715,72.3749,72.4977,16348.0
2022-08-30 12:20:00,76.68,76.76,76.64,76.72,20366.0,72.4316,72.5072,72.3938,72.4694,20366.0
2022-08-30 12:30:00,76.69,76.69,76.43,76.54,8138.0,72.441,72.441,72.1954,72.2993,8138.0
2022-08-30 12:40:00,76.58,76.58,76.14,76.32,9460.0,72.3371,72.3371,71.9215,72.0915,9460.0
2022-08-30 12:50:00,76.38,76.56,76.35,76.55,7778.0,72.1482,72.3182,72.1199,72.3088,7778.0
2022-08-30 13:00:00,76.51,76.66,76.5,76.51,11528.0,72.271,72.4127,72.2616,72.271,11528.0
2022-08-30 13:10:00,76.53,76.7,76.41,76.51,21694.0,72.2899,72.4505,72.1766,72.271,21694.0
2022-08-30 13:20:00,76.48,76.54,76.4,76.45,23064.0,72.2427,72.2993,72.1671,72.2143,23064.0
2022-08-30 13:30:00,76.46,76.71,76.42,76.71,14348.0,72.2238,72.4599,72.186,72.4599,14348.0
2022-08-30 13:40:00,76.73,76.98,76.64,76.94,11686.0,72.4788,72.715,72.3938,72.6772,11686.0
2022-08-30 13:50:00,76.91,77.03,76.86,76.91,15680.0,72.6488,72.7622,72.6016,72.6488,15680.0
2022-08-30 14:00:00,76.94,76.99,76.77,76.88,12352.0,72.6772,72.7244,72.5166,72.6205,12352.0
2022-08-30 14:10:00,76.94,77.11,76.93,76.98,13494.0,72.6772,72.8378,72.6677,72.715,13494.0
2022-08-30 14:20:00,76.99,77.17,76.91,77.01,15128.0,72.7244,72.8944,72.6488,72.7433,15128.0
2022-08-30 14:30:00,76.99,77.35,76.99,77.28,27820.0,72.7244,73.0645,72.7244,72.9983,27820.0
2022-08-30 14:40:00,77.33,77.34,77.14,77.21,17252.0,73.0456,73.055,72.8661,72.9322,17252.0
2022-08-30 14:50:00,77.16,77.21,77.01,77.17,16732.0,72.885,72.9322,72.7433,72.8944,16732.0
2022-08-30 15:00:00,77.12,77.61,77.11,77.61,20316.0,72.8472,73.3101,72.8378,73.3101,20316.0
2022-08-30 15:10:00,77.61,77.74,77.38,77.45,31578.0,73.3101,73.4329,73.0928,73.1589,31578.0
2022-08-30 15:20:00,77.45,77.45,77.03,77.1,22156.0,73.1589,73.1589,72.7622,72.8283,22156.0
2022-08-30 15:30:00,77.1,77.11,76.81,76.97,33658.0,72.8283,72.8378,72.5544,72.7055,33658.0
2022-08-30 15:40:00,76.97,77.17,76.83,76.9,53570.0,72.7055,72.8944,72.5733,72.6394,53570.0
2022-08-30 15:50:00,76.94,77.1,76.78,77.01,95832.0,72.6772,72.8283,72.5261,72.7433,95832.0
2022-08-31 09:30:00,76.99,76.99,76.0,76.19,41278.0,72.7244,72.7244,71.7893,71.9687,41278.0
2022-08-31 09:40:00,76.31,76.44,75.82,76.13,82096.0,72.0821,72.2049,71.6192,71.9121,82096.0
2022-08-31 09:50:00,76.13,76.26,75.05,75.05,79188.0,71.9121,72.0349,70.8919,70.8919,79188.0
2022-08-31 10:00:00,75.06,75.38,74.76,74.77,90988.0,70.9013,71.2036,70.618,70.6274,90988.0
2022-08-31 10:10:00,74.77,74.83,74.11,74.42,50000.0,70.6274,70.6841,70.004,70.2968,50000.0
2022-08-31 10:20:00,74.44,74.87,74.14,74.32,36444.0,70.3157,70.7219,70.0323,70.2023,36444.0
2022-08-31 10:30:00,74.33,74.46,74.08,74.21,74928.0,70.2118,70.3346,69.9756,70.0984,74928.0
2022-08-31 10:40:00,74.14,74.74,74.14,74.64,34348.0,70.0323,70.5991,70.0323,70.5046,34348.0
2022-08-31 10:50:00,74.61,74.72,74.37,74.58,50122.0,70.4763,70.5802,70.2496,70.4479,50122.0
2022-08-31 11:00:00,74.54,74.54,74.2,74.24,29334.0,70.4102,70.4102,70.089,70.1268,29334.0
2022-08-31 11:10:00,74.23,74.36,74.11,74.36,39998.0,70.1173,70.2401,70.004,70.2401,39998.0
2022-08-31 11:20:00,74.39,74.52,74.22,74.3,81788.0,70.2685,70.3913,70.1079,70.1835,81788.0
2022-08-31 11:30:00,74.26,74.76,74.13,74.53,72264.0,70.1457,70.618,70.0229,70.4007,72264.0
2022-08-31 11:40:00,74.53,75.0,74.5,74.88,32602.0,70.4007,70.8447,70.3724,70.7313,32602.0
2022-08-31 11:50:00,74.91,74.91,74.73,74.74,67054.0,70.7597,70.7597,70.5896,70.5991,67054.0
2022-08-31 12:00:00,74.76,74.78,74.31,74.33,58828.0,70.618,70.6369,70.1929,70.2118,58828.0
2022-08-31 12:10:00,74.28,74.54,74.22,74.39,32210.0,70.1646,70.4102,70.1079,70.2685,32210.0
2022-08-31 12:20:00,74.42,74.42,74.11,74.13,33826.0,70.2968,70.2968,70.004,70.0229,33826.0
2022-08-31 12:30:00,74.13,74.38,74.11,74.14,85302.0,70.0229,70.259,70.004,70.0323,85302.0
2022-08-31 12:40:00,74.14,74.42,74.01,74.42,28796.0,70.0323,70.2968,69.9095,70.2968,28796.0
2022-08-31 12:50:00,74.44,74.45,74.24,74.26,16208.0,70.3157,70.3251,70.1268,70.1457,16208.0
2022-08-31 13:00:00,74.26,74.53,74.24,74.41,20164.0,70.1457,70.4007,70.1268,70.2874,20164.0
2022-08-31 13:10:00,74.41,74.51,74.27,74.29,25770.0,70.2874,70.3818,70.1551,70.174,25770.0
2022-08-31 13:20:00,74.26,74.26,74.08,74.14,14520.0,70.1457,70.1457,69.9756,70.0323,14520.0
2022-08-31 13:30:00,74.14,74.14,73.79,73.94,48020.0,70.0323,70.0323,69.7017,69.8434,48020.0
2022-08-31 13:40:00,73.98,73.98,73.75,73.82,25686.0,69.8812,69.8812,69.6639,69.73,25686.0
2022-08-31 13:50:00,73.83,73.96,73.83,73.93,15396.0,69.7395,69.8623,69.7395,69.834,15396.0
2022-08-31 14:00:00,73.92,74.26,73.77,74.25,20466.0,69.8245,70.1457,69.6828,70.1362,20466.0
2022-08-31 14:10:00,74.3,74.47,74.19,74.35,17390.0,70.1835,70.344,70.0795,70.2307,17390.0
2022-08-31 14:20:00,74.33,74.48,74.24,74.39,19520.0,70.2118,70.3535,70.1268,70.2685,19520.0
2022-08-31 14:30:00,74.35,74.41,74.21,74.35,30332.0,70.2307,70.2874,70.0984,70.2307,30332.0
2022-08-31 14:40:00,74.37,74.52,74.35,74.49,25582.0,70.2496,70.3913,70.2307,70.3629,25582.0
2022-08-31 14:50:00,74.43,74.52,74.35,74.5,41570.0,70.3063,70.3913,70.2307,70.3724,41570.0
2022-08-31 15:00:00,74.51,74.58,74.41,74.55,35808.0,70.3818,70.4479,70.2874,70.4196,35808.0
2022-08-31 15:10:00,74.52,74.72,74.52,74.55,28250.0,70.3913,70.5802,70.3913,70.4196,28250.0
2022-08-31 15:20:00,74.53,74.53,74.33,74.47,40088.0,70.4007,70.4007,70.2118,70.344,40088.0
2022-08-31 15:30:00,74.46,74.56,74.23,74.56,37912.0,70.3346,70.429,70.1173,70.429,37912.0
2022-08-31 15:40:00,74.53,74.82,74.41,74.8,103982.0,70.4007,70.6746,70.2874,70.6558,103982.0
2022-08-31 15:50:00,74.84,74.84,74.24,74.37,209020.0,70.6935,70.6935,70.1268,70.2496,209020.0
2022-09-01 09:30:00,73.82,73.82,72.71,73.5,68256.0,69.73,69.73,68.6815,69.4278,68256.0
2022-09-01 09:40:00,73.5,73.9,73.2,73.22,38372.0,69.4278,69.8056,69.1444,69.1633,38372.0
2022-09-01 09:50:00,73.22,73.5,72.89,73.03,30398.0,69.1633,69.4278,68.8516,68.9838,30398.0
2022-09-01 10:00:00,73.03,73.21,72.74,73.12,17708.0,68.9838,69.1538,68.7099,69.0688,17708.0
2022-09-01 10:10:00,73.06,73.22,72.92,73.01,56340.0,69.0122,69.1633,68.8799,68.9649,56340.0
2022-09-01 10:20:00,73.02,73.36,72.97,73.32,55760.0,68.9744,69.2955,68.9271,69.2578,55760.0
2022-09-01 10:30:00,73.31,73.57,73.05,73.22,40918.0,69.2483,69.4939,69.0027,69.1633,40918.0
2022-09-01 10:40:00,73.18,73.36,73.06,73.16,16590.0,69.1255,69.2955,69.0122,69.1066,16590.0
2022-09-01 10:50:00,73.19,73.27,72.91,72.91,39968.0,69.135,69.2105,68.8705,68.8705,39968.0
2022-09-01 11:00:00,72.86,73.3,72.74,73.3,17292.0,68.8232,69.2389,68.7099,69.2389,17292.0
2022-09-01 11:10:00,73.3,73.32,72.98,73.1,22348.0,69.2389,69.2578,68.9366,69.0499,22348.0
2022-09-01 11:20:00,73.05,73.16,72.78,73.16,27068.0,69.0027,69.1066,68.7477,69.1066,27068.0
2022-09-01 11:30:00,73.2,73.6,73.07,73.07,21868.0,69.1444,69.5222,69.0216,69.0216,21868.0
2022-09-01 11:40:00,73.09,73.09,72.6,72.6,30680.0,69.0405,69.0405,68.5776,68.5776,30680.0
2022-09-01 11:50:00,72.59,72.64,72.28,72.37,82376.0,68.5682,68.6154,68.2754,68.3604,82376.0
2022-09-01 12:00:00,72.37,72.75,72.36,72.66,90622.0,68.3604,68.7193,68.3509,68.6343,90622.0
2022-09-01 12:10:00,72.71,72.71,72.45,72.58,22240.0,68.6815,68.6815,68.436,68.5588,22240.0
2022-09-01 12:20:00,72.6,72.71,72.48,72.66,12256.0,68.5776,68.6815,68.4643,68.6343,12256.0
2022-09-01 12:30:00,72.61,72.76,72.42,72.42,16770.0,68.5871,68.7288,68.4076,68.4076,16770.0
2022-09-01 12:40:00,72.5,72.75,72.42,72.61,17498.0,68.4832,68.7193,68.4076,68.5871,17498.0
2022-09-01 12:50:00,72.64,72.77,72.61,72.71,13082.0,68.6154,68.7382,68.5871,68.6815,13082.0
2022-09-01 13:00:00,72.72,73.04,72.67,73.04,22238.0,68.691,68.9933,68.6438,68.9933,22238.0
2022-09-01 13:10:00,73.06,73.16,72.95,72.96,16222.0,69.0122,69.1066,68.9083,68.9177,16222.0
2022-09-01 13:20:00,73.0,73.17,72.99,73.09,11288.0,68.9555,69.1161,68.946,69.0405,11288.0
2022-09-01 13:30:00,73.1,73.17,72.96,73.04,15372.0,69.0499,69.1161,68.9177,68.9933,15372.0
2022-09-01 13:40:00,73.06,73.11,72.82,72.89,12220.0,69.0122,69.0594,68.7855,68.8516,12220.0
2022-09-01 13:50:00,72.92,73.0,72.74,72.95,23464.0,68.8799,68.9555,68.7099,68.9083,23464.0
2022-09-01 14:00:00,72.97,73.02,72.76,72.82,17430.0,68.9271,68.9744,68.7288,68.7855,17430.0
2022-09-01 14:10:00,72.86,72.9,72.74,72.83,11688.0,68.8232,68.861,68.7099,68.7949,11688.0
2022-09-01 14:20:00,72.88,73.23,72.88,73.14,15952.0,68.8421,69.1727,68.8421,69.0877,15952.0
2022-09-01 14:30:00,73.2,73.57,73.19,73.39,16654.0,69.1444,69.4939,69.135,69.3239,16654.0
2022-09-01 14:40:00,73.48,73.6,73.35,73.38,37204.0,69.4089,69.5222,69.2861,69.3144,37204.0
2022-09-01 14:50:00,73.44,73.61,73.37,73.5,14574.0,69.3711,69.5317,69.305,69.4278,14574.0
2022-09-01 15:00:00,73.47,73.71,73.43,73.6,15992.0,69.3994,69.6261,69.3617,69.5222,15992.0
2022-09-01 15:10:00,73.6,73.85,73.55,73.56,14102.0,69.5222,69.7584,69.475,69.4845,14102.0
2022-09-01 15:20:00,73.5,73.61,73.2,73.2,22032.0,69.4278,69.5317,69.1444,69.1444,22032.0
2022-09-01 15:30:00,73.13,73.29,73.08,73.17,30824.0,69.0783,69.2294,69.031,69.1161,30824.0
2022-09-01 15:40:00,73.15,73.16,72.88,72.88,71212.0,69.0972,69.1066,68.8421,68.8421,71212.0
2022-09-01 15:50:00,72.88,73.58,72.88,73.46,161932.0,68.8421,69.5033,68.8421,69.39,161932.0
2022-09-02 09:30:00,73.89,74.11,72.78,73.39,37474.0,69.7962,70.004,68.7477,69.3239,37474.0
2022-09-02 09:40:00,73.24,73.87,72.96,73.63,26222.0,69.1822,69.7773,68.9177,69.5506,26222.0
2022-09-02 09:50:00,73.68,74.17,73.68,73.99,19502.0,69.5978,70.0607,69.5978,69.8906,19502.0
2022-09-02 10:00:00,73.95,74.45,73.77,74.34,23858.0,69.8528,70.3251,69.6828,70.2212,23858.0
2022-09-02 10:10:00,74.39,74.97,74.34,74.76,52454.0,70.2685,70.8163,70.2212,70.618,52454.0
2022-09-02 10:20:00,74.72,74.88,74.32,74.82,68380.0,70.5802,70.7313,70.2023,70.6746,68380.0
2022-09-02 10:30:00,74.86,75.23,74.74,75.21,20412.0,70.7124,71.0619,70.5991,71.043,20412.0
2022-09-02 10:40:00,75.27,75.49,75.16,75.16,20666.0,71.0997,71.3075,70.9958,70.9958,20666.0
2022-09-02 10:50:00,75.17,75.2,74.69,74.85,33858.0,71.0053,71.0336,70.5518,70.703,33858.0
2022-09-02 11:00:00,74.96,74.99,74.62,74.7,20680.0,70.8069,70.8352,70.4857,70.5613,20680.0
2022-09-02 11:10:00,74.76,74.81,74.58,74.74,13988.0,70.618,70.6652,70.4479,70.5991,13988.0
2022-09-02 11:20:00,74.73,74.82,74.5,74.56,15764.0,70.5896,70.6746,70.3724,70.429,15764.0
2022-09-02 11:30:00,74.63,74.67,74.32,74.42,8802.0,70.4952,70.533,70.2023,70.2968,8802.0
2022-09-02 11:40:00,74.42,74.44,74.17,74.17,14444.0,70.2968,70.3157,70.0607,70.0607,14444.0
2022-09-02 11:50:00,74.17,74.37,74.09,74.31,20294.0,70.0607,70.2496,69.9851,70.1929,20294.0
2022-09-02 12:00:00,74.34,74.37,74.01,74.11,26608.0,70.2212,70.2496,69.9095,70.004,26608.0
2022-09-02 12:10:00,74.11,74.24,73.91,74.17,16386.0,70.004,70.1268,69.8151,70.0607,16386.0
2022-09-02 12:20:00,74.23,74.23,73.72,73.76,18952.0,70.1173,70.1173,69.6356,69.6734,18952.0
2022-09-02 12:30:00,73.75,73.86,73.41,73.54,14118.0,69.6639,69.7678,69.3428,69.4656,14118.0
2022-09-02 12:40:00,73.49,73.49,73.21,73.36,12842.0,69.4183,69.4183,69.1538,69.2955,12842.0
2022-09-02 12:50:00,73.39,73.54,73.25,73.54,9602.0,69.3239,69.4656,69.1916,69.4656,9602.0
2022-09-02 13:00:00,73.48,73.48,73.09,73.23,18468.0,69.4089,69.4089,69.0405,69.1727,18468.0
2022-09-02 13:10:00,73.21,73.37,73.19,73.28,11094.0,69.1538,69.305,69.135,69.22,11094.0
2022-09-02 13:20:00,73.26,73.26,72.73,72.79,24118.0,69.2011,69.2011,68.7004,68.7571,24118.0
2022-09-02 13:30:00,72.83,73.06,72.74,72.97,9134.0,68.7949,69.0122,68.7099,68.9271,9134.0
2022-09-02 13:40:00,72.91,73.07,72.82,72.84,7440.0,68.8705,69.0216,68.7855,68.8043,7440.0
2022-09-02 13:50:00,72.6,72.78,72.6,72.78,8192.0,68.5776,68.7477,68.5776,68.7477,8192.0
2022-09-02 14:00:00,72.79,72.86,72.61,72.79,16804.0,68.7571,68.8232,68.5871,68.7571,16804.0
2022-09-02 14:10:00,72.77,72.86,72.68,72.8,15086.0,68.7382,68.8232,68.6532,68.7666,15086.0
2022-09-02 14:20:00,72.81,73.07,72.74,73.0,19194.0,68.776,69.0216,68.7099,68.9555,19194.0
2022-09-02 14:30:00,73.01,73.14,72.86,73.13,13438.0,68.9649,69.0877,68.8232,69.0783,13438.0
2022-09-02 14:40:00,73.14,73.14,72.92,72.92,13946.0,69.0877,69.0877,68.8799,68.8799,13946.0
2022-09-02 14:50:00,72.97,72.98,72.7,72.84,18590.0,68.9271,68.9366,68.6721,68.8043,18590.0
2022-09-02 15:00:00,72.82,73.14,72.79,73.02,17016.0,68.7855,69.0877,68.7571,68.9744,17016.0
2022-09-02 15:10:00,73.0,73.06,72.85,72.93,13078.0,68.9555,69.0122,68.8138,68.8894,13078.0
2022-09-02 15:20:00,72.97,73.0,72.66,72.83,21284.0,68.9271,68.9555,68.6343,68.7949,21284.0
2022-09-02 15:30:00,72.83,72.83,72.38,72.51,34956.0,68.7949,68.7949,68.3698,68.4926,34956.0
2022-09-02 15:40:00,72.5,72.62,72.39,72.58,39350.0,68.4832,68.5965,68.3793,68.5588,39350.0
2022-09-02 15:50:00,72.63,72.96,72.54,72.92,268918.0,68.606,68.9177,68.521,68.8799,268918.0
2022-09-06 09:30:00,73.36,73.36,72.21,72.39,67730.0,69.2955,69.2955,68.2093,68.3793,67730.0
2022-09-06 09:40:00,72.25,72.39,70.88,70.95,62878.0,68.247,68.3793,66.9529,67.0191,62878.0
2022-09-06 09:50:00,70.89,71.03,70.04,70.14,82740.0,66.9624,67.0946,66.1595,66.2539,82740.0
2022-09-06 10:00:00,70.07,70.17,69.41,69.88,178506.0,66.1878,66.2823,65.5644,66.0083,178506.0
2022-09-06 10:10:00,69.89,70.48,69.79,70.38,44462.0,66.0178,66.5751,65.9233,66.4806,44462.0
2022-09-06 10:20:00,70.33,70.83,70.07,70.79,26554.0,66.4334,66.9057,66.1878,66.8679,26554.0
2022-09-06 10:30:00,70.77,70.77,70.33,70.64,20120.0,66.849,66.849,66.4334,66.7262,20120.0
2022-09-06 10:40:00,70.69,70.96,70.37,70.64,28618.0,66.7735,67.0285,66.4712,66.7262,28618.0
2022-09-06 10:50:00,70.7,70.92,70.58,70.78,33422.0,66.7829,66.9907,66.6696,66.8585,33422.0
2022-09-06 11:00:00,70.72,71.07,70.55,70.99,23922.0,66.8018,67.1324,66.6412,67.0568,23922.0
2022-09-06 11:10:00,70.89,70.9,70.64,70.75,42696.0,66.9624,66.9718,66.7262,66.8301,42696.0
2022-09-06 11:20:00,70.72,71.15,70.72,70.88,43578.0,66.8018,67.208,66.8018,66.9529,43578.0
2022-09-06 11:30:00,70.82,71.07,70.74,70.98,34558.0,66.8963,67.1324,66.8207,67.0474,34558.0
2022-09-06 11:40:00,70.89,71.25,70.87,70.95,26854.0,66.9624,67.3024,66.9435,67.0191,26854.0
2022-09-06 11:50:00,70.99,71.35,70.89,71.28,28856.0,67.0568,67.3969,66.9624,67.3308,28856.0
2022-09-06 12:00:00,71.35,71.61,70.95,70.95,31232.0,67.3969,67.6425,67.0191,67.0191,31232.0
2022-09-06 12:10:00,71.02,71.13,70.81,70.96,20164.0,67.0852,67.1891,66.8868,67.0285,20164.0
2022-09-06 12:20:00,71.0,71.01,70.63,70.63,70584.0,67.0663,67.0757,66.7168,66.7168,70584.0
2022-09-06 12:30:00,70.66,70.71,70.42,70.51,22036.0,66.7451,66.7924,66.5184,66.6034,22036.0
2022-09-06 12:40:00,70.58,70.78,70.46,70.75,12262.0,66.6696,66.8585,66.5562,66.8301,12262.0
2022-09-06 12:50:00,70.78,70.78,70.32,70.33,20054.0,66.8585,66.8585,66.424,66.4334,20054.0
2022-09-06 13:00:00,70.32,70.36,70.07,70.07,24188.0,66.424,66.4617,66.1878,66.1878,24188.0
2022-09-06 13:10:00,70.05,70.25,70.0,70.25,15520.0,66.1689,66.3578,66.1217,66.3578,15520.0
2022-09-06 13:20:00,70.26,70.26,70.11,70.16,9806.0,66.3673,66.3673,66.2256,66.2728,9806.0
2022-09-06 13:30:00,70.13,70.32,70.11,70.26,16518.0,66.2445,66.424,66.2256,66.3673,16518.0
2022-09-06 13:40:00,70.23,70.28,70.08,70.08,13984.0,66.339,66.3862,66.1973,66.1973,13984.0
2022-09-06 13:50:00,70.07,70.08,69.88,70.03,27646.0,66.1878,66.1973,66.0083,66.15,27646.0
2022-09-06 14:00:00,70.05,70.18,69.95,70.08,23634.0,66.1689,66.2917,66.0745,66.1973,23634.0
2022-09-06 14:10:00,70.14,70.44,70.13,70.3,23474.0,66.2539,66.5373,66.2445,66.4051,23474.0
2022-09-06 14:20:00,70.3,70.35,70.1,70.14,13410.0,66.4051,66.4523,66.2162,66.2539,13410.0
2022-09-06 14:30:00,70.17,70.21,69.98,70.2,20336.0,66.2823,66.3201,66.1028,66.3106,20336.0
2022-09-06 14:40:00,70.17,70.26,70.07,70.22,16976.0,66.2823,66.3673,66.1878,66.3295,16976.0
2022-09-06 14:50:00,70.2,70.31,70.06,70.17,20516.0,66.3106,66.4145,66.1784,66.2823,20516.0
2022-09-06 15:00:00,70.17,70.27,69.85,70.26,27156.0,66.2823,66.3767,65.98,66.3673,27156.0
2022-09-06 15:10:00,70.25,70.54,70.21,70.42,49340.0,66.3578,66.6318,66.3201,66.5184,49340.0
2022-09-06 15:20:00,70.43,70.5,70.17,70.41,40574.0,66.5279,66.594,66.2823,66.509,40574.0
2022-09-06 15:30:00,70.37,70.41,70.2,70.38,33048.0,66.4712,66.509,66.3106,66.4806,33048.0
2022-09-06 15:40:00,70.41,70.79,70.41,70.69,81066.0,66.509,66.8679,66.509,66.7735,81066.0
2022-09-06 15:50:00,70.66,70.7,70.2,70.53,283658.0,66.7451,66.7829,66.3106,66.6223,283658.0
2022-09-07 09:30:00,70.9,71.36,70.36,71.18,29854.0,66.9718,67.4063,66.4617,67.2363,29854.0
2022-09-07 09:40:00,71.2,71.75,71.11,71.57,69112.0,67.2552,67.7747,67.1702,67.6047,69112.0
2022-09-07 09:50:00,71.63,72.14,71.51,72.04,47178.0,67.6614,68.1431,67.548,68.0487,47178.0
2022-09-07 10:00:00,71.97,72.45,71.8,72.1,153794.0,67.9825,68.436,67.822,68.1053,153794.0
2022-09-07 10:10:00,72.19,72.27,71.6,71.67,52870.0,68.1904,68.2659,67.633,67.6992,52870.0
2022-09-07 10:20:00,71.75,72.26,71.64,72.09,58920.0,67.7747,68.2565,67.6708,68.0959,58920.0
2022-09-07 10:30:00,72.16,72.35,72.03,72.14,23880.0,68.162,68.3415,68.0392,68.1431,23880.0
2022-09-07 10:40:00,72.11,72.3,72.02,72.2,18230.0,68.1148,68.2943,68.0298,68.1998,18230.0
2022-09-07 10:50:00,72.25,72.43,72.24,72.36,7904.0,68.247,68.4171,68.2376,68.3509,7904.0
2022-09-07 11:00:00,72.38,72.92,72.38,72.84,33316.0,68.3698,68.8799,68.3698,68.8043,33316.0
2022-09-07 11:10:00,72.86,73.24,72.86,73.05,29942.0,68.8232,69.1822,68.8232,69.0027,29942.0
2022-09-07 11:20:00,73.1,73.5,73.03,73.17,65312.0,69.0499,69.4278,68.9838,69.1161,65312.0
2022-09-07 11:30:00,73.22,73.32,73.02,73.19,9308.0,69.1633,69.2578,68.9744,69.135,9308.0
2022-09-07 11:40:00,73.19,73.3,73.08,73.27,12252.0,69.135,69.2389,69.031,69.2105,12252.0
2022-09-07 11:50:00,73.3,73.35,73.14,73.25,19806.0,69.2389,69.2861,69.0877,69.1916,19806.0
2022-09-07 12:00:00,73.25,73.36,72.92,73.36,31564.0,69.1916,69.2955,68.8799,69.2955,31564.0
2022-09-07 12:10:00,73.29,73.3,73.07,73.1,11794.0,69.2294,69.2389,69.0216,69.0499,11794.0
2022-09-07 12:20:00,73.13,73.13,72.86,73.1,9804.0,69.0783,69.0783,68.8232,69.0499,9804.0
2022-09-07 12:30:00,73.1,73.15,72.99,73.15,6032.0,69.0499,69.0972,68.946,69.0972,6032.0
2022-09-07 12:40:00,73.15,73.26,73.04,73.04,16318.0,69.0972,69.2011,68.9933,68.9933,16318.0
2022-09-07 12:50:00,73.05,73.08,72.88,72.97,11280.0,69.0027,69.031,68.8421,68.9271,11280.0
2022-09-07 13:00:00,72.94,73.11,72.93,73.07,10210.0,68.8988,69.0594,68.8894,69.0216,10210.0
2022-09-07 13:10:00,73.05,73.07,72.87,72.9,6884.0,69.0027,69.0216,68.8327,68.861,6884.0
2022-09-07 13:20:00,72.89,73.02,72.87,72.94,7708.0,68.8516,68.9744,68.8327,68.8988,7708.0
2022-09-07 13:30:00,72.92,73.18,72.92,73.11,12172.0,68.8799,69.1255,68.8799,69.0594,12172.0
2022-09-07 13:40:00,73.11,73.49,73.06,73.49,22732.0,69.0594,69.4183,69.0122,69.4183,22732.0
2022-09-07 13:50:00,73.46,73.5,73.23,73.27,14782.0,69.39,69.4278,69.1727,69.2105,14782.0
2022-09-07 14:00:00,73.32,73.5,73.25,73.25,16378.0,69.2578,69.4278,69.1916,69.1916,16378.0
2022-09-07 14:10:00,73.27,73.32,73.16,73.16,10726.0,69.2105,69.2578,69.1066,69.1066,10726.0
2022-09-07 14:20:00,73.17,73.25,73.14,73.23,16034.0,69.1161,69.1916,69.0877,69.1727,16034.0
2022-09-07 14:30:00,73.22,73.34,73.16,73.25,18214.0,69.1633,69.2766,69.1066,69.1916,18214.0
2022-09-07 14:40:00,73.26,73.48,73.26,73.47,12600.0,69.2011,69.4089,69.2011,69.3994,12600.0
2022-09-07 14:50:00,73.44,73.47,73.33,73.39,20180.0,69.3711,69.3994,69.2672,69.3239,20180.0
2022-09-07 15:00:00,73.37,73.42,73.3,73.4,25052.0,69.305,69.3522,69.2389,69.3333,25052.0
2022-09-07 15:10:00,73.42,73.56,73.2,73.25,22230.0,69.3522,69.4845,69.1444,69.1916,22230.0
2022-09-07 15:20:00,73.25,73.29,73.11,73.29,26454.0,69.1916,69.2294,69.0594,69.2294,26454.0
2022-09-07 15:30:00,73.29,73.39,73.16,73.19,42306.0,69.2294,69.3239,69.1066,69.135,42306.0
2022-09-07 15:40:00,73.21,73.42,73.12,73.39,63502.0,69.1538,69.3522,69.0688,69.3239,63502.0
2022-09-07 15:50:00,73.39,73.58,73.17,73.26,208920.0,69.3239,69.5033,69.1161,69.2011,208920.0
2022-09-08 09:30:00,71.95,72.14,71.44,71.72,31962.0,67.9637,68.1431,67.4819,67.7464,31962.0
2022-09-08 09:40:00,71.75,72.67,71.56,72.66,22482.0,67.7747,68.6438,67.5953,68.6343,22482.0
2022-09-08 09:50:00,72.49,73.25,72.47,72.99,12138.0,68.4737,69.1916,68.4548,68.946,12138.0
2022-09-08 10:00:00,73.02,73.28,72.42,73.11,21174.0,68.9744,69.22,68.4076,69.0594,21174.0
2022-09-08 10:10:00,73.17,73.58,72.79,73.51,15314.0,69.1161,69.5033,68.7571,69.4372,15314.0
2022-09-08 10:20:00,73.52,73.73,73.14,73.27,15808.0,69.4467,69.645,69.0877,69.2105,15808.0
2022-09-08 10:30:00,73.2,73.73,73.06,73.69,29870.0,69.1444,69.645,69.0122,69.6073,29870.0
2022-09-08 10:40:00,73.79,73.97,73.64,73.84,28942.0,69.7017,69.8717,69.56,69.7489,28942.0
2022-09-08 10:50:00,73.8,73.89,73.67,73.75,20104.0,69.7112,69.7962,69.5884,69.6639,20104.0
2022-09-08 11:00:00,73.77,73.92,73.56,73.56,12146.0,69.6828,69.8245,69.4845,69.4845,12146.0
2022-09-08 11:10:00,73.64,73.76,73.44,73.44,34284.0,69.56,69.6734,69.3711,69.3711,34284.0
2022-09-08 11:20:00,73.49,73.61,73.45,73.53,6786.0,69.4183,69.5317,69.3805,69.4561,6786.0
2022-09-08 11:30:00,73.57,73.74,73.49,73.56,11536.0,69.4939,69.6545,69.4183,69.4845,11536.0
2022-09-08 11:40:00,73.59,73.67,73.49,73.58,9660.0,69.5128,69.5884,69.4183,69.5033,9660.0
2022-09-08 11:50:00,73.7,73.71,73.57,73.59,4450.0,69.6167,69.6261,69.4939,69.5128,4450.0
2022-09-08 12:00:00,73.66,73.66,72.91,72.93,9600.0,69.5789,69.5789,68.8705,68.8894,9600.0
2022-09-08 12:10:00,73.01,73.22,72.92,73.17,11942.0,68.9649,69.1633,68.8799,69.1161,11942.0
2022-09-08 12:20:00,73.19,73.19,72.91,73.05,10498.0,69.135,69.135,68.8705,69.0027,10498.0
2022-09-08 12:30:00,73.13,73.43,73.13,73.31,5198.0,69.0783,69.3617,69.0783,69.2483,5198.0
2022-09-08 12:40:00,73.33,73.58,73.3,73.35,7312.0,69.2672,69.5033,69.2389,69.2861,7312.0
2022-09-08 12:50:00,73.35,73.38,73.27,73.33,3546.0,69.2861,69.3144,69.2105,69.2672,3546.0
2022-09-08 13:00:00,73.32,73.44,73.24,73.35,7734.0,69.2578,69.3711,69.1822,69.2861,7734.0
2022-09-08 13:10:00,73.39,73.67,73.39,73.58,9358.0,69.3239,69.5884,69.3239,69.5033,9358.0
2022-09-08 13:20:00,73.61,73.71,73.54,73.61,9622.0,69.5317,69.6261,69.4656,69.5317,9622.0
2022-09-08 13:30:00,73.64,73.82,73.52,73.69,6202.0,69.56,69.73,69.4467,69.6073,6202.0
2022-09-08 13:40:00,73.71,73.92,73.7,73.89,12700.0,69.6261,69.8245,69.6167,69.7962,12700.0
2022-09-08 13:50:00,73.93,73.93,73.48,73.67,14762.0,69.834,69.834,69.4089,69.5884,14762.0
2022-09-08 14:00:00,73.66,73.77,73.62,73.69,12436.0,69.5789,69.6828,69.5411,69.6073,12436.0
2022-09-08 14:10:00,73.77,73.8,73.64,73.73,12882.0,69.6828,69.7112,69.56,69.645,12882.0
2022-09-08 14:20:00,73.72,73.77,73.67,73.74,7482.0,69.6356,69.6828,69.5884,69.6545,7482.0
2022-09-08 14:30:00,73.74,73.89,73.74,73.84,11834.0,69.6545,69.7962,69.6545,69.7489,11834.0
2022-09-08 14:40:00,73.86,73.87,73.48,73.53,11300.0,69.7678,69.7773,69.4089,69.4561,11300.0
2022-09-08 14:50:00,73.49,73.7,73.49,73.64,5664.0,69.4183,69.6167,69.4183,69.56,5664.0
2022-09-08 15:00:00,73.66,73.69,73.5,73.66,5250.0,69.5789,69.6073,69.4278,69.5789,5250.0
2022-09-08 15:10:00,73.64,73.94,73.57,73.94,7890.0,69.56,69.8434,69.4939,69.8434,7890.0
2022-09-08 15:20:00,73.95,74.06,73.9,73.96,25568.0,69.8528,69.9568,69.8056,69.8623,25568.0
2022-09-08 15:30:00,73.98,74.2,73.95,74.11,26972.0,69.8812,70.089,69.8528,70.004,26972.0
2022-09-08 15:40:00,74.13,74.19,73.98,74.13,32748.0,70.0229,70.0795,69.8812,70.0229,32748.0
2022-09-08 15:50:00,74.11,74.58,74.08,74.57,126434.0,70.004,70.4479,69.9756,70.4385,126434.0
2022-09-09 09:30:00,74.25,75.32,74.25,74.64,43472.0,70.1362,71.1469,70.1362,70.5046,43472.0
2022-09-09 09:40:00,74.63,74.7,74.17,74.51,13110.0,70.4952,70.5613,70.0607,70.3818,13110.0
2022-09-09 09:50:00,74.38,74.44,74.0,74.41,26628.0,70.259,70.3157,69.9001,70.2874,26628.0
2022-09-09 10:00:00,74.53,74.82,74.44,74.78,27352.0,70.4007,70.6746,70.3157,70.6369,27352.0
2022-09-09 10:10:00,74.77,75.17,74.58,75.17,22186.0,70.6274,71.0053,70.4479,71.0053,22186.0
2022-09-09 10:20:00,75.16,75.24,74.78,75.19,79556.0,70.9958,71.0714,70.6369,71.0241,79556.0
2022-09-09 10:30:00,75.18,75.56,75.11,75.42,73650.0,71.0147,71.3736,70.9486,71.2414,73650.0
2022-09-09 10:40:00,75.41,75.61,75.41,75.51,36146.0,71.232,71.4209,71.232,71.3264,36146.0
2022-09-09 10:50:00,75.47,75.51,75.19,75.24,20494.0,71.2886,71.3264,71.0241,71.0714,20494.0
2022-09-09 11:00:00,75.2,75.2,74.44,74.44,12428.0,71.0336,71.0336,70.3157,70.3157,12428.0
2022-09-09 11:10:00,74.43,74.58,74.19,74.31,30790.0,70.3063,70.4479,70.0795,70.1929,30790.0
2022-09-09 11:20:00,74.21,74.53,74.2,74.53,10760.0,70.0984,70.4007,70.089,70.4007,10760.0
2022-09-09 11:30:00,74.46,74.58,74.33,74.51,15082.0,70.3346,70.4479,70.2118,70.3818,15082.0
2022-09-09 11:40:00,74.48,74.48,74.24,74.25,6600.0,70.3535,70.3535,70.1268,70.1362,6600.0
2022-09-09 11:50:00,74.29,74.58,74.25,74.56,13214.0,70.174,70.4479,70.1362,70.429,13214.0
2022-09-09 12:00:00,74.58,74.59,74.4,74.54,17570.0,70.4479,70.4574,70.2779,70.4102,17570.0
2022-09-09 12:10:00,74.52,74.6,74.45,74.56,28076.0,70.3913,70.4668,70.3251,70.429,28076.0
2022-09-09 12:20:00,74.58,74.63,74.48,74.61,11254.0,70.4479,70.4952,70.3535,70.4763,11254.0
2022-09-09 12:30:00,74.48,74.89,74.48,74.89,9990.0,70.3535,70.7408,70.3535,70.7408,9990.0
2022-09-09 12:40:00,74.9,75.0,74.86,74.97,14400.0,70.7502,70.8447,70.7124,70.8163,14400.0
2022-09-09 12:50:00,74.96,74.98,74.72,74.75,8000.0,70.8069,70.8258,70.5802,70.6085,8000.0
2022-09-09 13:00:00,74.8,74.94,74.67,74.92,10818.0,70.6558,70.788,70.533,70.7691,10818.0
2022-09-09 13:10:00,74.91,75.23,74.91,75.21,23086.0,70.7597,71.0619,70.7597,71.043,23086.0
2022-09-09 13:20:00,75.2,75.26,75.14,75.25,12294.0,71.0336,71.0903,70.9769,71.0808,12294.0
2022-09-09 13:30:00,75.22,75.32,75.17,75.32,15896.0,71.0525,71.1469,71.0053,71.1469,15896.0
2022-09-09 13:40:00,75.3,75.46,75.25,75.46,32462.0,71.1281,71.2792,71.0808,71.2792,32462.0
2022-09-09 13:50:00,75.47,75.54,75.26,75.27,56424.0,71.2886,71.3548,71.0903,71.0997,56424.0
2022-09-09 14:00:00,75.25,75.27,75.11,75.14,10508.0,71.0808,71.0997,70.9486,70.9769,10508.0
2022-09-09 14:10:00,75.18,75.39,75.18,75.29,12502.0,71.0147,71.2131,71.0147,71.1186,12502.0
2022-09-09 14:20:00,75.25,75.35,75.22,75.3,6850.0,71.0808,71.1753,71.0525,71.1281,6850.0
2022-09-09 14:30:00,75.27,75.29,75.1,75.17,8230.0,71.0997,71.1186,70.9391,71.0053,8230.0
2022-09-09 14:40:00,75.15,75.15,74.96,75.0,16104.0,70.9864,70.9864,70.8069,70.8447,16104.0
2022-09-09 14:50:00,74.98,75.14,74.96,75.1,16126.0,70.8258,70.9769,70.8069,70.9391,16126.0
2022-09-09 15:00:00,75.09,75.25,75.09,75.25,7586.0,70.9297,71.0808,70.9297,71.0808,7586.0
2022-09-09 15:10:00,75.2,75.26,75.17,75.22,6620.0,71.0336,71.0903,71.0053,71.0525,6620.0
2022-09-09 15:20:00,75.2,75.36,75.17,75.26,18128.0,71.0336,71.1847,71.0053,71.0903,18128.0
2022-09-09 15:30:00,75.24,75.51,75.24,75.31,24280.0,71.0714,71.3264,71.0714,71.1375,24280.0
2022-09-09 15:40:00,75.31,75.39,75.3,75.32,31352.0,71.1375,71.2131,71.1281,71.1469,31352.0
2022-09-09 15:50:00,75.3,75.45,75.07,75.08,156118.0,71.1281,71.2697,70.9108,70.9202,156118.0
2022-09-12 09:30:00,75.2,76.3,75.2,76.13,50372.0,71.0336,72.0726,71.0336,71.9121,50372.0
2022-09-12 09:40:00,76.12,76.75,76.03,76.39,74640.0,71.9026,72.4977,71.8176,72.1577,74640.0
2022-09-12 09:50:00,76.33,77.33,76.33,77.11,51588.0,72.101,73.0456,72.101,72.8378,51588.0
2022-09-12 10:00:00,77.18,77.42,76.71,76.75,38994.0,72.9039,73.1306,72.4599,72.4977,38994.0
2022-09-12 10:10:00,76.76,77.03,76.33,77.02,22346.0,72.5072,72.7622,72.101,72.7528,22346.0
2022-09-12 10:20:00,77.03,77.03,76.51,76.63,19764.0,72.7622,72.7622,72.271,72.3844,19764.0
2022-09-12 10:30:00,76.64,76.67,76.11,76.12,10414.0,72.3938,72.4221,71.8932,71.9026,10414.0
2022-09-12 10:40:00,76.11,76.19,75.86,76.11,11626.0,71.8932,71.9687,71.657,71.8932,11626.0
2022-09-12 10:50:00,76.11,76.26,75.8,76.02,34930.0,71.8932,72.0349,71.6003,71.8082,34930.0
2022-09-12 11:00:00,76.05,76.29,75.94,76.03,54900.0,71.8365,72.0632,71.7326,71.8176,54900.0
2022-09-12 11:10:00,75.93,76.02,75.66,75.85,16456.0,71.7231,71.8082,71.4681,71.6476,16456.0
2022-09-12 11:20:00,75.85,76.39,75.85,76.33,11826.0,71.6476,72.1577,71.6476,72.101,11826.0
2022-09-12 11:30:00,76.34,76.5,76.14,76.29,26148.0,72.1104,72.2616,71.9215,72.0632,26148.0
2022-09-12 11:40:00,76.38,76.38,75.94,76.03,16066.0,72.1482,72.1482,71.7326,71.8176,16066.0
2022-09-12 11:50:00,76.03,76.1,75.83,76.03,12342.0,71.8176,71.8837,71.6287,71.8176,12342.0
2022-09-12 12:00:00,76.05,76.24,76.02,76.02,23546.0,71.8365,72.016,71.8082,71.8082,23546.0
2022-09-12 12:10:00,76.05,76.27,76.0,76.14,10984.0,71.8365,72.0443,71.7893,71.9215,10984.0
2022-09-12 12:20:00,76.11,76.38,76.08,76.31,11462.0,71.8932,72.1482,71.8648,72.0821,11462.0
2022-09-12 12:30:00,76.33,76.44,76.28,76.4,15894.0,72.101,72.2049,72.0538,72.1671,15894.0
2022-09-12 12:40:00,76.42,76.54,76.27,76.45,15944.0,72.186,72.2993,72.0443,72.2143,15944.0
2022-09-12 12:50:00,76.46,76.69,76.43,76.65,22436.0,72.2238,72.441,72.1954,72.4033,22436.0
2022-09-12 13:00:00,76.64,76.66,76.41,76.6,6696.0,72.3938,72.4127,72.1766,72.356,6696.0
2022-09-12 13:10:00,76.58,76.63,76.51,76.59,13090.0,72.3371,72.3844,72.271,72.3466,13090.0
2022-09-12 13:20:00,76.58,76.62,76.41,76.51,12034.0,72.3371,72.3749,72.1766,72.271,12034.0
2022-09-12 13:30:00,76.5,76.56,76.39,76.45,10484.0,72.2616,72.3182,72.1577,72.2143,10484.0
2022-09-12 13:40:00,76.45,76.56,76.36,76.5,24506.0,72.2143,72.3182,72.1293,72.2616,24506.0
2022-09-12 13:50:00,76.5,76.57,76.46,76.57,7836.0,72.2616,72.3277,72.2238,72.3277,7836.0
2022-09-12 14:00:00,76.57,76.58,76.44,76.45,12938.0,72.3277,72.3371,72.2049,72.2143,12938.0
2022-09-12 14:10:00,76.42,76.61,76.42,76.49,32544.0,72.186,72.3655,72.186,72.2521,32544.0
2022-09-12 14:20:00,76.49,76.61,76.45,76.45,13426.0,72.2521,72.3655,72.2143,72.2143,13426.0
2022-09-12 14:30:00,76.46,76.56,76.33,76.53,13750.0,72.2238,72.3182,72.101,72.2899,13750.0
2022-09-12 14:40:00,76.57,76.57,76.48,76.51,6154.0,72.3277,72.3277,72.2427,72.271,6154.0
2022-09-12 14:50:00,76.54,76.55,76.36,76.36,11028.0,72.2993,72.3088,72.1293,72.1293,11028.0
2022-09-12 15:00:00,76.33,76.44,76.17,76.44,11432.0,72.101,72.2049,71.9498,72.2049,11432.0
2022-09-12 15:10:00,76.39,76.57,76.39,76.51,11348.0,72.1577,72.3277,72.1577,72.271,11348.0
2022-09-12 15:20:00,76.5,76.55,76.44,76.5,27246.0,72.2616,72.3088,72.2049,72.2616,27246.0
2022-09-12 15:30:00,76.48,76.48,76.33,76.42,27448.0,72.2427,72.2427,72.101,72.186,27448.0
2022-09-12 15:40:00,76.42,76.54,76.28,76.53,48892.0,72.186,72.2993,72.0538,72.2899,48892.0
2022-09-12 15:50:00,76.53,76.85,76.48,76.79,166992.0,72.2899,72.5922,72.2427,72.5355,166992.0
2022-09-13 09:30:00,74.41,74.41,72.88,73.29,64032.0,70.2874,70.2874,68.8421,69.2294,64032.0
2022-09-13 09:40:00,73.33,73.47,72.64,72.76,32670.0,69.2672,69.3994,68.6154,68.7288,32670.0
2022-09-13 09:50:00,72.99,73.27,72.75,72.76,32546.0,68.946,69.2105,68.7193,68.7288,32546.0
2022-09-13 10:00:00,72.74,73.08,72.41,72.69,79706.0,68.7099,69.031,68.3982,68.6627,79706.0
2022-09-13 10:10:00,72.79,72.85,72.41,72.85,36198.0,68.7571,68.8138,68.3982,68.8138,36198.0
2022-09-13 10:20:00,72.85,72.86,72.39,72.81,34970.0,68.8138,68.8232,68.3793,68.776,34970.0
2022-09-13 10:30:00,72.77,72.82,72.16,72.27,30250.0,68.7382,68.7855,68.162,68.2659,30250.0
2022-09-13 10:40:00,72.25,72.58,72.15,72.25,31406.0,68.247,68.5588,68.1526,68.247,31406.0
2022-09-13 10:50:00,72.17,72.67,72.16,72.67,19586.0,68.1715,68.6438,68.162,68.6438,19586.0
2022-09-13 11:00:00,72.56,72.64,72.31,72.45,21068.0,68.5399,68.6154,68.3037,68.436,21068.0
2022-09-13 11:10:00,72.44,72.57,72.32,72.47,14732.0,68.4265,68.5493,68.3132,68.4548,14732.0
2022-09-13 11:20:00,72.42,72.58,72.26,72.57,65966.0,68.4076,68.5588,68.2565,68.5493,65966.0
2022-09-13 11:30:00,72.56,72.69,72.48,72.63,17808.0,68.5399,68.6627,68.4643,68.606,17808.0
2022-09-13 11:40:00,72.67,72.67,72.35,72.39,8520.0,68.6438,68.6438,68.3415,68.3793,8520.0
2022-09-13 11:50:00,72.39,72.6,72.27,72.47,7774.0,68.3793,68.5776,68.2659,68.4548,7774.0
2022-09-13 12:00:00,72.51,72.85,72.45,72.8,21112.0,68.4926,68.8138,68.436,68.7666,21112.0
2022-09-13 12:10:00,72.85,73.06,72.81,72.97,13618.0,68.8138,69.0122,68.776,68.9271,13618.0
2022-09-13 12:20:00,72.94,73.02,72.83,72.83,20008.0,68.8988,68.9744,68.7949,68.7949,20008.0
2022-09-13 12:30:00,72.83,72.96,72.66,72.96,18572.0,68.7949,68.9177,68.6343,68.9177,18572.0
2022-09-13 12:40:00,72.9,73.11,72.89,73.05,14662.0,68.861,69.0594,68.8516,69.0027,14662.0
2022-09-13 12:50:00,72.97,73.04,72.72,72.72,15152.0,68.9271,68.9933,68.691,68.691,15152.0
2022-09-13 13:00:00,72.65,72.77,72.53,72.58,13442.0,68.6249,68.7382,68.5115,68.5588,13442.0
2022-09-13 13:10:00,72.55,72.64,72.47,72.61,19348.0,68.5304,68.6154,68.4548,68.5871,19348.0
2022-09-13 13:20:00,72.61,72.7,72.5,72.66,12372.0,68.5871,68.6721,68.4832,68.6343,12372.0
2022-09-13 13:30:00,72.6,72.96,72.55,72.96,20908.0,68.5776,68.9177,68.5304,68.9177,20908.0
2022-09-13 13:40:00,72.96,72.96,72.64,72.66,15174.0,68.9177,68.9177,68.6154,68.6343,15174.0
2022-09-13 13:50:00,72.63,72.63,72.38,72.38,26462.0,68.606,68.606,68.3698,68.3698,26462.0
2022-09-13 14:00:00,72.37,72.39,72.05,72.06,21022.0,68.3604,68.3793,68.0581,68.0676,21022.0
2022-09-13 14:10:00,72.0,72.17,71.97,72.05,19876.0,68.0109,68.1715,67.9825,68.0581,19876.0
2022-09-13 14:20:00,72.03,72.03,71.6,71.6,15144.0,68.0392,68.0392,67.633,67.633,15144.0
2022-09-13 14:30:00,71.57,71.64,71.48,71.53,12014.0,67.6047,67.6708,67.5197,67.5669,12014.0
2022-09-13 14:40:00,71.54,71.54,71.39,71.41,11376.0,67.5764,67.5764,67.4347,67.4536,11376.0
2022-09-13 14:50:00,71.41,71.43,71.17,71.38,32170.0,67.4536,67.4725,67.2269,67.4252,32170.0
2022-09-13 15:00:00,71.4,71.5,71.28,71.28,15788.0,67.4441,67.5386,67.3308,67.3308,15788.0
2022-09-13 15:10:00,71.33,71.35,71.19,71.32,28346.0,67.378,67.3969,67.2458,67.3686,28346.0
2022-09-13 15:20:00,71.33,71.39,71.24,71.28,29600.0,67.378,67.4347,67.293,67.3308,29600.0
2022-09-13 15:30:00,71.27,71.44,71.17,71.42,66122.0,67.3213,67.4819,67.2269,67.463,66122.0
2022-09-13 15:40:00,71.42,71.44,71.25,71.31,75630.0,67.463,67.4819,67.3024,67.3591,75630.0
2022-09-13 15:50:00,71.31,71.89,71.27,71.75,269462.0,67.3591,67.907,67.3213,67.7747,269462.0
2022-09-14 09:30:00,72.91,73.07,71.67,71.67,38044.0,68.8705,69.0216,67.6992,67.6992,38044.0
2022-09-14 09:40:00,71.47,71.93,71.31,71.59,22314.0,67.5102,67.9448,67.3591,67.6236,22314.0
2022-09-14 09:50:00,71.63,71.96,71.23,71.57,37606.0,67.6614,67.9731,67.2835,67.6047,37606.0
2022-09-14 10:00:00,71.72,71.8,71.51,71.51,59542.0,67.7464,67.822,67.548,67.548,59542.0
2022-09-14 10:10:00,71.55,71.59,71.14,71.23,10206.0,67.5858,67.6236,67.1985,67.2835,10206.0
2022-09-14 10:20:00,71.22,71.22,70.6,70.6,20080.0,67.2741,67.2741,66.6885,66.6885,20080.0
2022-09-14 10:30:00,70.58,71.57,70.58,71.55,21492.0,66.6696,67.6047,66.6696,67.5858,21492.0
2022-09-14 10:40:00,71.53,71.74,71.39,71.69,59324.0,67.5669,67.7653,67.4347,67.7181,59324.0
2022-09-14 10:50:00,71.75,72.13,71.63,72.07,22942.0,67.7747,68.1337,67.6614,68.077,22942.0
2022-09-14 11:00:00,72.13,72.43,71.94,72.36,5452.0,68.1337,68.4171,67.9542,68.3509,5452.0
2022-09-14 11:10:00,72.43,72.53,72.16,72.16,9202.0,68.4171,68.5115,68.162,68.162,9202.0
2022-09-14 11:20:00,72.17,72.35,72.08,72.16,13600.0,68.1715,68.3415,68.0865,68.162,13600.0
2022-09-14 11:30:00,72.09,72.38,72.08,72.36,15140.0,68.0959,68.3698,68.0865,68.3509,15140.0
2022-09-14 11:40:00,72.31,72.62,72.29,72.53,10000.0,68.3037,68.5965,68.2848,68.5115,10000.0
2022-09-14 11:50:00,72.49,72.73,72.45,72.47,14768.0,68.4737,68.7004,68.436,68.4548,14768.0
2022-09-14 12:00:00,72.39,72.44,72.09,72.17,12652.0,68.3793,68.4265,68.0959,68.1715,12652.0
2022-09-14 12:10:00,72.19,72.3,72.09,72.19,8270.0,68.1904,68.2943,68.0959,68.1904,8270.0
2022-09-14 12:20:00,72.16,72.16,71.67,71.68,11334.0,68.162,68.162,67.6992,67.7086,11334.0
2022-09-14 12:30:00,71.73,71.82,71.61,71.82,5074.0,67.7558,67.8409,67.6425,67.8409,5074.0
2022-09-14 12:40:00,71.85,72.02,71.84,71.92,8534.0,67.8692,68.0298,67.8597,67.9353,8534.0
2022-09-14 12:50:00,71.97,72.02,71.77,71.77,10214.0,67.9825,68.0298,67.7936,67.7936,10214.0
2022-09-14 13:00:00,71.78,71.86,71.56,71.61,18982.0,67.8031,67.8786,67.5953,67.6425,18982.0
2022-09-14 13:10:00,71.62,71.73,71.6,71.69,6948.0,67.6519,67.7558,67.633,67.7181,6948.0
2022-09-14 13:20:00,71.68,71.71,71.58,71.61,3958.0,67.7086,67.737,67.6142,67.6425,3958.0
2022-09-14 13:30:00,71.69,71.77,71.54,71.54,5604.0,67.7181,67.7936,67.5764,67.5764,5604.0
2022-09-14 13:40:00,71.55,71.61,71.27,71.33,7466.0,67.5858,67.6425,67.3213,67.378,7466.0
2022-09-14 13:50:00,71.42,71.42,71.17,71.25,11890.0,67.463,67.463,67.2269,67.3024,11890.0
2022-09-14 14:00:00,71.25,71.27,70.87,71.01,16770.0,67.3024,67.3213,66.9435,67.0757,16770.0
2022-09-14 14:10:00,71.01,71.22,70.94,71.22,6264.0,67.0757,67.2741,67.0096,67.2741,6264.0
2022-09-14 14:20:00,71.17,71.23,70.96,71.01,33286.0,67.2269,67.2835,67.0285,67.0757,33286.0
2022-09-14 14:30:00,70.96,71.2,70.95,71.16,14480.0,67.0285,67.2552,67.0191,67.2174,14480.0
2022-09-14 14:40:00,71.18,71.18,71.02,71.14,6738.0,67.2363,67.2363,67.0852,67.1985,6738.0
2022-09-14 14:50:00,71.11,71.2,70.92,70.96,8532.0,67.1702,67.2552,66.9907,67.0285,8532.0
2022-09-14 15:00:00,70.99,71.03,70.79,71.0,7520.0,67.0568,67.0946,66.8679,67.0663,7520.0
2022-09-14 15:10:00,70.88,70.94,70.52,70.61,9328.0,66.9529,67.0096,66.6129,66.6979,9328.0
2022-09-14 15:20:00,70.6,70.78,70.55,70.76,9102.0,66.6885,66.8585,66.6412,66.8396,9102.0
2022-09-14 15:30:00,70.7,70.74,70.48,70.74,14528.0,66.7829,66.8207,66.5751,66.8207,14528.0
2022-09-14 15:40:00,70.71,71.03,70.7,70.97,20310.0,66.7924,67.0946,66.7829,67.038,20310.0
2022-09-14 15:50:00,70.98,71.61,70.98,71.55,116264.0,67.0474,67.6425,67.0474,67.5858,116264.0
2022-09-15 09:30:00,70.0,70.2,69.4,69.82,126064.0,66.1217,66.3106,65.5549,65.9517,126064.0
2022-09-15 09:40:00,69.81,70.28,69.79,70.14,85170.0,65.9422,66.3862,65.9233,66.2539,85170.0
2022-09-15 09:50:00,70.2,70.98,70.04,70.9,43186.0,66.3106,67.0474,66.1595,66.9718,43186.0
2022-09-15 10:00:00,70.94,71.38,70.86,71.35,55564.0,67.0096,67.4252,66.934,67.3969,55564.0
2022-09-15 10:10:00,71.33,71.59,71.23,71.45,49890.0,67.378,67.6236,67.2835,67.4914,49890.0
2022-09-15 10:20:00,71.46,71.47,70.44,70.44,60812.0,67.5008,67.5102,66.5373,66.5373,60812.0
2022-09-15 10:30:00,70.44,70.78,70.27,70.69,101832.0,66.5373,66.8585,66.3767,66.7735,101832.0
2022-09-15 10:40:00,70.71,70.83,70.54,70.61,30024.0,66.7924,66.9057,66.6318,66.6979,30024.0
2022-09-15 10:50:00,70.63,70.64,70.0,70.0,20504.0,66.7168,66.7262,66.1217,66.1217,20504.0
2022-09-15 11:00:00,69.95,70.17,69.89,69.89,16318.0,66.0745,66.2823,66.0178,66.0178,16318.0
2022-09-15 11:10:00,69.89,69.89,69.41,69.55,31512.0,66.0178,66.0178,65.5644,65.6966,31512.0
2022-09-15 11:20:00,69.53,69.85,69.48,69.58,25400.0,65.6777,65.98,65.6305,65.725,25400.0
2022-09-15 11:30:00,69.58,69.78,69.32,69.39,25944.0,65.725,65.9139,65.4794,65.5455,25944.0
2022-09-15 11:40:00,69.38,69.61,69.36,69.44,24520.0,65.536,65.7533,65.5172,65.5927,24520.0
2022-09-15 11:50:00,69.38,69.38,69.08,69.33,25162.0,65.536,65.536,65.2527,65.4888,25162.0
2022-09-15 12:00:00,69.33,69.45,68.95,68.96,36674.0,65.4888,65.6022,65.1299,65.1393,36674.0
2022-09-15 12:10:00,68.94,69.31,68.83,69.31,47378.0,65.1204,65.4699,65.0165,65.4699,47378.0
2022-09-15 12:20:00,69.36,69.58,69.17,69.21,15416.0,65.5172,65.725,65.3377,65.3755,15416.0
2022-09-15 12:30:00,69.18,69.28,69.08,69.17,20076.0,65.3471,65.4416,65.2527,65.3377,20076.0
2022-09-15 12:40:00,69.17,69.39,69.15,69.28,11896.0,65.3377,65.5455,65.3188,65.4416,11896.0
2022-09-15 12:50:00,69.29,69.38,69.26,69.34,20242.0,65.451,65.536,65.4227,65.4983,20242.0
2022-09-15 13:00:00,69.35,69.74,69.32,69.49,30952.0,65.5077,65.8761,65.4794,65.6399,30952.0
2022-09-15 13:10:00,69.51,69.63,69.42,69.56,50482.0,65.6588,65.7722,65.5738,65.7061,50482.0
2022-09-15 13:20:00,69.56,69.72,69.51,69.53,40652.0,65.7061,65.8572,65.6588,65.6777,40652.0
2022-09-15 13:30:00,69.5,69.54,69.3,69.46,22560.0,65.6494,65.6872,65.4605,65.6116,22560.0
2022-09-15 13:40:00,69.45,69.56,69.26,69.33,27486.0,65.6022,65.7061,65.4227,65.4888,27486.0
2022-09-15 13:50:00,69.32,69.39,69.23,69.25,10318.0,65.4794,65.5455,65.3944,65.4132,10318.0
2022-09-15 14:00:00,69.22,69.22,68.88,68.91,19798.0,65.3849,65.3849,65.0637,65.0921,19798.0
2022-09-15 14:10:00,68.91,68.98,68.85,68.94,16696.0,65.0921,65.1582,65.0354,65.1204,16696.0
2022-09-15 14:20:00,68.91,69.2,68.91,69.2,22456.0,65.0921,65.366,65.0921,65.366,22456.0
2022-09-15 14:30:00,69.14,69.32,69.1,69.17,15618.0,65.3093,65.4794,65.2716,65.3377,15618.0
2022-09-15 14:40:00,69.17,69.18,68.78,68.78,22372.0,65.3377,65.3471,64.9693,64.9693,22372.0
2022-09-15 14:50:00,68.79,68.83,68.64,68.77,31536.0,64.9787,65.0165,64.837,64.9598,31536.0
2022-09-15 15:00:00,68.79,68.81,68.46,68.47,26382.0,64.9787,64.9976,64.667,64.6765,26382.0
2022-09-15 15:10:00,68.41,68.44,68.1,68.19,48300.0,64.6198,64.6481,64.327,64.412,48300.0
2022-09-15 15:20:00,68.15,68.19,67.85,67.98,29514.0,64.3742,64.412,64.0908,64.2136,29514.0
2022-09-15 15:30:00,67.96,68.41,67.94,68.4,55634.0,64.1947,64.6198,64.1758,64.6103,55634.0
2022-09-15 15:40:00,68.39,68.88,68.31,68.83,80690.0,64.6009,65.0637,64.5253,65.0165,80690.0
2022-09-15 15:50:00,68.79,69.26,68.73,69.25,284740.0,64.9787,65.4227,64.9221,65.4132,284740.0
2022-09-16 09:30:00,68.08,68.22,67.47,67.65,212562.0,64.3081,64.4403,63.7319,63.9019,212562.0
2022-09-16 09:40:00,67.61,68.05,67.07,67.35,137850.0,63.8641,64.2797,63.354,63.6185,137850.0
2022-09-16 09:50:00,67.44,67.5,66.55,66.68,102620.0,63.7035,63.7602,62.8628,62.9856,102620.0
2022-09-16 10:00:00,66.71,67.28,66.71,66.87,118752.0,63.014,63.5524,63.014,63.1651,118752.0
2022-09-16 10:10:00,66.96,67.61,66.86,67.25,63632.0,63.2501,63.8641,63.1557,63.5241,63632.0
2022-09-16 10:20:00,67.38,67.66,67.2,67.47,30926.0,63.6469,63.9113,63.4768,63.7319,30926.0
2022-09-16 10:30:00,67.5,68.59,67.48,67.97,38438.0,63.7602,64.7898,63.7413,64.2042,38438.0
2022-09-16 10:40:00,68.01,68.2,67.81,67.97,52504.0,64.2419,64.4214,64.053,64.2042,52504.0
2022-09-16 10:50:00,68.05,68.17,67.83,67.96,30688.0,64.2797,64.3931,64.0719,64.1947,30688.0
2022-09-16 11:00:00,67.97,68.17,67.64,67.72,40070.0,64.2042,64.3931,63.8924,63.968,40070.0
2022-09-16 11:10:00,67.66,67.76,67.5,67.6,20928.0,63.9113,64.0058,63.7602,63.8547,20928.0
2022-09-16 11:20:00,67.59,67.59,67.29,67.38,32608.0,63.8452,63.8452,63.5618,63.6469,32608.0
2022-09-16 11:30:00,67.41,67.52,67.14,67.16,17260.0,63.6752,63.7791,63.4202,63.439,17260.0
2022-09-16 11:40:00,67.16,67.29,66.97,67.28,100046.0,63.439,63.5618,63.2596,63.5524,100046.0
2022-09-16 11:50:00,67.32,67.54,67.21,67.33,32100.0,63.5902,63.798,63.4863,63.5996,32100.0
2022-09-16 12:00:00,67.3,67.3,67.05,67.06,24806.0,63.5713,63.5713,63.3351,63.3446,24806.0
2022-09-16 12:10:00,67.03,67.1,66.86,66.92,39274.0,63.3162,63.3824,63.1557,63.2123,39274.0
2022-09-16 12:20:00,66.91,66.95,66.76,66.79,48272.0,63.2029,63.2407,63.0612,63.0895,48272.0
2022-09-16 12:30:00,66.79,66.97,66.61,66.64,31050.0,63.0895,63.2596,62.9195,62.9479,31050.0
2022-09-16 12:40:00,66.67,67.14,66.65,67.14,17282.0,62.9762,63.4202,62.9573,63.4202,17282.0
2022-09-16 12:50:00,67.08,67.22,66.98,67.22,21688.0,63.3635,63.4957,63.269,63.4957,21688.0
2022-09-16 13:00:00,67.26,67.3,66.86,66.86,20072.0,63.5335,63.5713,63.1557,63.1557,20072.0
2022-09-16 13:10:00,66.89,66.99,66.77,66.77,18348.0,63.184,63.2785,63.0706,63.0706,18348.0
2022-09-16 13:20:00,66.8,66.91,66.75,66.88,16864.0,63.099,63.2029,63.0518,63.1746,16864.0
2022-09-16 13:30:00,66.93,67.21,66.9,67.11,16522.0,63.2218,63.4863,63.1934,63.3918,16522.0
2022-09-16 13:40:00,67.06,67.07,66.86,66.86,13288.0,63.3446,63.354,63.1557,63.1557,13288.0
2022-09-16 13:50:00,66.86,66.93,66.8,66.86,16094.0,63.1557,63.2218,63.099,63.1557,16094.0
2022-09-16 14:00:00,66.89,67.06,66.83,67.0,26298.0,63.184,63.3446,63.1273,63.2879,26298.0
2022-09-16 14:10:00,66.98,67.02,66.92,66.93,18910.0,63.269,63.3068,63.2123,63.2218,18910.0
2022-09-16 14:20:00,66.92,67.26,66.92,67.12,57854.0,63.2123,63.5335,63.2123,63.4013,57854.0
2022-09-16 14:30:00,67.12,67.3,67.02,67.14,21698.0,63.4013,63.5713,63.3068,63.4202,21698.0
2022-09-16 14:40:00,67.14,67.27,67.1,67.17,32746.0,63.4202,63.5429,63.3824,63.4485,32746.0
2022-09-16 14:50:00,67.13,67.17,66.96,67.06,26282.0,63.4107,63.4485,63.2501,63.3446,26282.0
2022-09-16 15:00:00,67.05,67.33,66.98,67.24,26226.0,63.3351,63.5996,63.269,63.5146,26226.0
2022-09-16 15:10:00,67.17,67.17,66.88,66.98,30050.0,63.4485,63.4485,63.1746,63.269,30050.0
2022-09-16 15:20:00,66.96,67.17,66.61,66.68,53102.0,63.2501,63.4485,62.9195,62.9856,53102.0
2022-09-16 15:30:00,66.68,66.78,66.56,66.74,87228.0,62.9856,63.0801,62.8723,63.0423,87228.0
2022-09-16 15:40:00,66.75,67.05,66.74,67.03,147290.0,63.0518,63.3351,63.0423,63.3162,147290.0
2022-09-16 15:50:00,67.02,67.23,66.67,67.13,546578.0,63.3068,63.5052,62.9762,63.4107,546578.0
2022-09-19 09:30:00,66.94,68.33,66.74,68.31,62346.0,63.2312,64.5442,63.0423,64.5253,62346.0
2022-09-19 09:40:00,68.23,68.88,68.17,68.85,40752.0,64.4498,65.0637,64.3931,65.0354,40752.0
2022-09-19 09:50:00,68.78,69.23,68.73,68.9,72544.0,64.9693,65.3944,64.9221,65.0826,72544.0
2022-09-19 10:00:00,68.94,68.94,68.36,68.37,22250.0,65.1204,65.1204,64.5726,64.582,22250.0
2022-09-19 10:10:00,68.48,68.56,68.16,68.25,46108.0,64.6859,64.7615,64.3836,64.4687,46108.0
2022-09-19 10:20:00,68.16,68.41,67.96,68.39,83996.0,64.3836,64.6198,64.1947,64.6009,83996.0
2022-09-19 10:30:00,68.29,68.4,68.04,68.27,12916.0,64.5064,64.6103,64.2703,64.4875,12916.0
2022-09-19 10:40:00,68.26,68.53,68.26,68.31,24304.0,64.4781,64.7331,64.4781,64.5253,24304.0
2022-09-19 10:50:00,68.31,68.35,67.89,68.2,20660.0,64.5253,64.5631,64.1286,64.4214,20660.0
2022-09-19 11:00:00,68.19,68.35,68.13,68.21,20450.0,64.412,64.5631,64.3553,64.4309,20450.0
2022-09-19 11:10:00,68.28,68.29,68.08,68.14,27806.0,64.497,64.5064,64.3081,64.3647,27806.0
2022-09-19 11:20:00,68.14,68.14,67.96,68.07,50238.0,64.3647,64.3647,64.1947,64.2986,50238.0
2022-09-19 11:30:00,68.08,68.17,67.56,67.6,45760.0,64.3081,64.3931,63.8169,63.8547,45760.0
2022-09-19 11:40:00,67.62,67.88,67.51,67.88,12350.0,63.8736,64.1192,63.7697,64.1192,12350.0
2022-09-19 11:50:00,67.93,67.94,67.52,67.52,11492.0,64.1664,64.1758,63.7791,63.7791,11492.0
2022-09-19 12:00:00,67.57,67.72,67.47,67.68,10170.0,63.8263,63.968,63.7319,63.9302,10170.0
2022-09-19 12:10:00,67.61,67.83,67.61,67.79,9400.0,63.8641,64.0719,63.8641,64.0341,9400.0
2022-09-19 12:20:00,67.78,67.88,67.6,67.67,53438.0,64.0247,64.1192,63.8547,63.9208,53438.0
2022-09-19 12:30:00,67.67,67.93,67.67,67.86,9428.0,63.9208,64.1664,63.9208,64.1003,9428.0
2022-09-19 12:40:00,67.85,68.01,67.85,67.9,31714.0,64.0908,64.2419,64.0908,64.138,31714.0
2022-09-19 12:50:00,67.94,68.04,67.91,68.01,18084.0,64.1758,64.2703,64.1475,64.2419,18084.0
2022-09-19 13:00:00,68.04,68.04,67.86,67.89,11208.0,64.2703,64.2703,64.1003,64.1286,11208.0
2022-09-19 13:10:00,67.85,67.86,67.75,67.85,34932.0,64.0908,64.1003,63.9964,64.0908,34932.0
2022-09-19 13:20:00,67.86,68.01,67.79,68.0,5696.0,64.1003,64.2419,64.0341,64.2325,5696.0
2022-09-19 13:30:00,68.01,68.01,67.8,67.83,6150.0,64.2419,64.2419,64.0436,64.0719,6150.0
2022-09-19 13:40:00,67.86,67.92,67.83,67.84,10522.0,64.1003,64.1569,64.0719,64.0814,10522.0
2022-09-19 13:50:00,67.86,67.99,67.83,67.94,9202.0,64.1003,64.2231,64.0719,64.1758,9202.0
2022-09-19 14:00:00,67.99,68.14,67.97,68.14,8096.0,64.2231,64.3647,64.2042,64.3647,8096.0
2022-09-19 14:10:00,68.11,68.11,67.91,67.92,11540.0,64.3364,64.3364,64.1475,64.1569,11540.0
2022-09-19 14:20:00,67.92,67.94,67.82,67.92,9476.0,64.1569,64.1758,64.0625,64.1569,9476.0
2022-09-19 14:30:00,67.91,68.08,67.91,68.06,14230.0,64.1475,64.3081,64.1475,64.2892,14230.0
2022-09-19 14:40:00,68.02,68.05,67.99,67.99,8648.0,64.2514,64.2797,64.2231,64.2231,8648.0
2022-09-19 14:50:00,67.99,68.06,67.89,67.9,46930.0,64.2231,64.2892,64.1286,64.138,46930.0
2022-09-19 15:00:00,67.92,68.07,67.92,68.06,22052.0,64.1569,64.2986,64.1569,64.2892,22052.0
2022-09-19 15:10:00,68.06,68.17,68.02,68.13,30472.0,64.2892,64.3931,64.2514,64.3553,30472.0
2022-09-19 15:20:00,68.12,68.49,68.08,68.47,79534.0,64.3459,64.6954,64.3081,64.6765,79534.0
2022-09-19 15:30:00,68.46,68.62,68.44,68.59,69788.0,64.667,64.8182,64.6481,64.7898,69788.0
2022-09-19 15:40:00,68.58,68.65,68.5,68.61,56186.0,64.7804,64.8465,64.7048,64.8087,56186.0
2022-09-19 15:50:00,68.61,68.96,68.48,68.79,192250.0,64.8087,65.1393,64.6859,64.9787,192250.0
2022-09-20 09:30:00,67.88,68.22,66.81,66.81,81704.0,64.1192,64.4403,63.1084,63.1084,81704.0
2022-09-20 09:40:00,66.89,67.0,66.35,66.58,62236.0,63.184,63.2879,62.6739,62.8912,62236.0
2022-09-20 09:50:00,66.55,67.14,66.51,66.96,19088.0,62.8628,63.4202,62.8251,63.2501,19088.0
2022-09-20 10:00:00,67.03,67.07,66.7,66.7,30334.0,63.3162,63.354,63.0045,63.0045,30334.0
2022-09-20 10:10:00,66.71,66.77,66.31,66.44,40376.0,63.014,63.0706,62.6361,62.7589,40376.0
2022-09-20 10:20:00,66.33,66.48,66.09,66.1,31796.0,62.655,62.7967,62.4283,62.4378,31796.0
2022-09-20 10:30:00,66.06,66.06,65.44,65.48,48760.0,62.4,62.4,61.8143,61.8521,48760.0
2022-09-20 10:40:00,65.48,65.99,65.48,65.69,30754.0,61.8521,62.3339,61.8521,62.0505,30754.0
2022-09-20 10:50:00,65.71,65.88,65.56,65.58,18970.0,62.0694,62.23,61.9277,61.9466,18970.0
2022-09-20 11:00:00,65.61,65.67,65.36,65.58,35932.0,61.9749,62.0316,61.7388,61.9466,35932.0
2022-09-20 11:10:00,65.57,65.57,65.1,65.33,39312.0,61.9371,61.9371,61.4932,61.7104,39312.0
2022-09-20 11:20:00,65.33,65.63,65.27,65.49,47592.0,61.7104,61.9938,61.6538,61.8616,47592.0
2022-09-20 11:30:00,65.56,65.59,65.33,65.41,23314.0,61.9277,61.956,61.7104,61.786,23314.0
2022-09-20 11:40:00,65.44,65.5,65.38,65.44,34960.0,61.8143,61.871,61.7577,61.8143,34960.0
2022-09-20 11:50:00,65.45,65.77,65.41,65.58,40680.0,61.8238,62.1261,61.786,61.9466,40680.0
2022-09-20 12:00:00,65.55,65.74,65.51,65.7,36776.0,61.9182,62.0977,61.8805,62.0599,36776.0
2022-09-20 12:10:00,65.74,65.76,65.61,65.67,29032.0,62.0977,62.1166,61.9749,62.0316,29032.0
2022-09-20 12:20:00,65.71,65.99,65.65,65.86,105472.0,62.0694,62.3339,62.0127,62.2111,105472.0
2022-09-20 12:30:00,65.85,65.87,65.57,65.82,69654.0,62.2016,62.2205,61.9371,62.1733,69654.0
2022-09-20 12:40:00,65.88,65.9,65.72,65.77,50330.0,62.23,62.2489,62.0788,62.1261,50330.0
2022-09-20 12:50:00,65.75,65.91,65.6,65.77,13230.0,62.1072,62.2583,61.9655,62.1261,13230.0
2022-09-20 13:00:00,65.75,65.78,65.5,65.55,27116.0,62.1072,62.1355,61.871,61.9182,27116.0
2022-09-20 13:10:00,65.54,65.54,65.25,65.33,21296.0,61.9088,61.9088,61.6349,61.7104,21296.0
2022-09-20 13:20:00,65.33,65.49,65.23,65.41,16958.0,61.7104,61.8616,61.616,61.786,16958.0
2022-09-20 13:30:00,65.35,65.38,65.11,65.38,25008.0,61.7293,61.7577,61.5026,61.7577,25008.0
2022-09-20 13:40:00,65.36,65.51,65.33,65.33,16506.0,61.7388,61.8805,61.7104,61.7104,16506.0
2022-09-20 13:50:00,65.33,65.35,65.2,65.27,29186.0,61.7104,61.7293,61.5876,61.6538,29186.0
2022-09-20 14:00:00,65.26,65.39,65.26,65.28,29846.0,61.6443,61.7671,61.6443,61.6632,29846.0
2022-09-20 14:10:00,65.26,65.29,64.96,65.13,29648.0,61.6443,61.6726,61.3609,61.5215,29648.0
2022-09-20 14:20:00,65.14,65.27,65.08,65.16,16510.0,61.531,61.6538,61.4743,61.5499,16510.0
2022-09-20 14:30:00,65.13,65.23,65.01,65.07,44798.0,61.5215,61.616,61.4082,61.4648,44798.0
2022-09-20 14:40:00,65.05,65.3,64.82,65.17,109228.0,61.4459,61.6821,61.2287,61.5593,109228.0
2022-09-20 14:50:00,65.22,65.42,65.11,65.33,19488.0,61.6065,61.7954,61.5026,61.7104,19488.0
2022-09-20 15:00:00,65.42,65.6,65.41,65.6,28206.0,61.7954,61.9655,61.786,61.9655,28206.0
2022-09-20 15:10:00,65.64,65.95,65.64,65.89,29172.0,62.0033,62.2961,62.0033,62.2394,29172.0
2022-09-20 15:20:00,65.91,66.07,65.88,65.98,17094.0,62.2583,62.4094,62.23,62.3244,17094.0
2022-09-20 15:30:00,65.95,66.14,65.79,65.96,38554.0,62.2961,62.4756,62.1449,62.3055,38554.0
2022-09-20 15:40:00,65.96,66.07,65.86,66.06,33994.0,62.3055,62.4094,62.2111,62.4,33994.0
2022-09-20 15:50:00,66.03,66.1,65.86,65.92,136154.0,62.3716,62.4378,62.2111,62.2677,136154.0
2022-09-21 09:30:00,66.72,67.41,66.56,66.88,56200.0,63.0234,63.6752,62.8723,63.1746,56200.0
2022-09-21 09:40:00,66.99,67.17,66.86,67.1,24882.0,63.2785,63.4485,63.1557,63.3824,24882.0
2022-09-21 09:50:00,67.17,67.17,66.79,66.79,11650.0,63.4485,63.4485,63.0895,63.0895,11650.0
2022-09-21 10:00:00,66.88,66.93,66.53,66.74,13374.0,63.1746,63.2218,62.8439,63.0423,13374.0
2022-09-21 10:10:00,66.76,67.14,66.71,67.03,6000.0,63.0612,63.4202,63.014,63.3162,6000.0
2022-09-21 10:20:00,67.16,67.46,66.86,67.44,13398.0,63.439,63.7224,63.1557,63.7035,13398.0
2022-09-21 10:30:00,67.44,67.44,67.13,67.15,18532.0,63.7035,63.7035,63.4107,63.4296,18532.0
2022-09-21 10:40:00,67.16,67.18,66.95,67.0,24896.0,63.439,63.4579,63.2407,63.2879,24896.0
2022-09-21 10:50:00,67.04,67.14,66.91,67.07,16440.0,63.3257,63.4202,63.2029,63.354,16440.0
2022-09-21 11:00:00,67.04,67.17,66.76,66.77,11004.0,63.3257,63.4485,63.0612,63.0706,11004.0
2022-09-21 11:10:00,66.86,67.08,66.85,67.03,7416.0,63.1557,63.3635,63.1462,63.3162,7416.0
2022-09-21 11:20:00,67.05,67.38,67.05,67.38,7600.0,63.3351,63.6469,63.3351,63.6469,7600.0
2022-09-21 11:30:00,67.31,67.42,67.3,67.35,13194.0,63.5807,63.6846,63.5713,63.6185,13194.0
2022-09-21 11:40:00,67.36,67.55,67.29,67.32,64606.0,63.628,63.8074,63.5618,63.5902,64606.0
2022-09-21 11:50:00,67.33,67.54,67.31,67.51,6880.0,63.5996,63.798,63.5807,63.7697,6880.0
2022-09-21 12:00:00,67.52,67.71,67.47,67.7,8206.0,63.7791,63.9586,63.7319,63.9491,8206.0
2022-09-21 12:10:00,67.67,67.86,67.67,67.86,14718.0,63.9208,64.1003,63.9208,64.1003,14718.0
2022-09-21 12:20:00,67.86,67.95,67.78,67.94,27956.0,64.1003,64.1853,64.0247,64.1758,27956.0
2022-09-21 12:30:00,67.92,67.96,67.86,67.88,6548.0,64.1569,64.1947,64.1003,64.1192,6548.0
2022-09-21 12:40:00,67.8,67.92,67.79,67.82,17140.0,64.0436,64.1569,64.0341,64.0625,17140.0
2022-09-21 12:50:00,67.85,67.93,67.72,67.8,7888.0,64.0908,64.1664,63.968,64.0436,7888.0
2022-09-21 13:00:00,67.8,67.86,67.68,67.7,8762.0,64.0436,64.1003,63.9302,63.9491,8762.0
2022-09-21 13:10:00,67.77,67.78,67.62,67.72,7954.0,64.0152,64.0247,63.8736,63.968,7954.0
2022-09-21 13:20:00,67.69,67.81,67.67,67.81,8588.0,63.9397,64.053,63.9208,64.053,8588.0
2022-09-21 13:30:00,67.86,67.94,67.8,67.92,11898.0,64.1003,64.1758,64.0436,64.1569,11898.0
2022-09-21 13:40:00,67.9,68.06,67.9,67.97,10248.0,64.138,64.2892,64.138,64.2042,10248.0
2022-09-21 13:50:00,68.0,68.02,67.89,68.01,7400.0,64.2325,64.2514,64.1286,64.2419,7400.0
2022-09-21 14:00:00,67.85,67.96,66.01,66.47,75168.0,64.0908,64.1947,62.3528,62.7873,75168.0
2022-09-21 14:10:00,66.45,66.47,65.74,65.89,54954.0,62.7684,62.7873,62.0977,62.2394,54954.0
2022-09-21 14:20:00,65.89,66.7,65.89,66.48,56168.0,62.2394,63.0045,62.2394,62.7967,56168.0
2022-09-21 14:30:00,66.42,67.7,66.28,67.31,35494.0,62.74,63.9491,62.6078,63.5807,35494.0
2022-09-21 14:40:00,67.28,68.54,67.11,67.79,52738.0,63.5524,64.7426,63.3918,64.0341,52738.0
2022-09-21 14:50:00,67.79,68.1,67.56,67.77,32870.0,64.0341,64.327,63.8169,64.0152,32870.0
2022-09-21 15:00:00,67.89,67.89,67.27,67.3,27584.0,64.1286,64.1286,63.5429,63.5713,27584.0
2022-09-21 15:10:00,67.33,67.51,66.71,67.2,27488.0,63.5996,63.7697,63.014,63.4768,27488.0
2022-09-21 15:20:00,67.2,67.26,66.6,66.6,19032.0,63.4768,63.5335,62.9101,62.9101,19032.0
2022-09-21 15:30:00,66.58,66.8,66.31,66.47,37930.0,62.8912,63.099,62.6361,62.7873,37930.0
2022-09-21 15:40:00,66.44,66.58,66.2,66.28,33064.0,62.7589,62.8912,62.5322,62.6078,33064.0
2022-09-21 15:50:00,66.34,66.5,66.01,66.01,106230.0,62.6645,62.8156,62.3528,62.3528,106230.0
2022-09-22 09:30:00,65.53,66.22,64.86,65.36,41392.0,61.8994,62.5511,61.2665,61.7388,41392.0
2022-09-22 09:40:00,65.33,65.61,65.1,65.31,9524.0,61.7104,61.9749,61.4932,61.6915,9524.0
2022-09-22 09:50:00,65.29,65.44,65.0,65.31,17772.0,61.6726,61.8143,61.3987,61.6915,17772.0
2022-09-22 10:00:00,65.32,65.45,65.17,65.44,38640.0,61.701,61.8238,61.5593,61.8143,38640.0
2022-09-22 10:10:00,65.37,65.54,65.28,65.33,55254.0,61.7482,61.9088,61.6632,61.7104,55254.0
2022-09-22 10:20:00,65.31,65.43,64.95,65.17,20936.0,61.6915,61.8049,61.3515,61.5593,20936.0
2022-09-22 10:30:00,65.23,65.41,65.04,65.24,12524.0,61.616,61.786,61.4365,61.6254,12524.0
2022-09-22 10:40:00,65.27,65.36,65.12,65.36,8406.0,61.6538,61.7388,61.5121,61.7388,8406.0
2022-09-22 10:50:00,65.31,65.36,65.05,65.11,20556.0,61.6915,61.7388,61.4459,61.5026,20556.0
2022-09-22 11:00:00,65.08,65.3,64.92,65.3,34832.0,61.4743,61.6821,61.3231,61.6821,34832.0
2022-09-22 11:10:00,65.21,65.39,65.16,65.17,8854.0,61.5971,61.7671,61.5499,61.5593,8854.0
2022-09-22 11:20:00,65.17,65.17,64.67,65.0,40170.0,61.5593,61.5593,61.087,61.3987,40170.0
2022-09-22 11:30:00,64.99,65.06,64.81,64.81,7444.0,61.3893,61.4554,61.2192,61.2192,7444.0
2022-09-22 11:40:00,64.85,65.06,64.7,65.01,10320.0,61.257,61.4554,61.1153,61.4082,10320.0
2022-09-22 11:50:00,64.99,65.03,64.74,64.75,9310.0,61.3893,61.4271,61.1531,61.1626,9310.0
2022-09-22 12:00:00,64.75,64.86,64.61,64.65,18704.0,61.1626,61.2665,61.0303,61.0681,18704.0
2022-09-22 12:10:00,64.58,64.91,64.55,64.91,10414.0,61.002,61.3137,60.9736,61.3137,10414.0
2022-09-22 12:20:00,64.91,65.14,64.91,64.91,18626.0,61.3137,61.531,61.3137,61.3137,18626.0
2022-09-22 12:30:00,64.88,65.04,64.78,65.03,10104.0,61.2854,61.4365,61.1909,61.4271,10104.0
2022-09-22 12:40:00,65.03,65.26,65.02,65.18,13644.0,61.4271,61.6443,61.4176,61.5687,13644.0
2022-09-22 12:50:00,65.19,65.22,65.09,65.1,9084.0,61.5782,61.6065,61.4837,61.4932,9084.0
2022-09-22 13:00:00,65.07,65.07,64.66,64.79,31878.0,61.4648,61.4648,61.0776,61.2004,31878.0
2022-09-22 13:10:00,64.77,64.82,64.66,64.77,34368.0,61.1815,61.2287,61.0776,61.1815,34368.0
2022-09-22 13:20:00,64.79,64.99,64.77,64.97,8634.0,61.2004,61.3893,61.1815,61.3704,8634.0
2022-09-22 13:30:00,64.98,65.01,64.81,64.86,12638.0,61.3798,61.4082,61.2192,61.2665,12638.0
2022-09-22 13:40:00,64.89,64.93,64.83,64.92,9486.0,61.2948,61.3326,61.2381,61.3231,9486.0
2022-09-22 13:50:00,64.89,65.16,64.89,65.01,17466.0,61.2948,61.5499,61.2948,61.4082,17466.0
2022-09-22 14:00:00,65.03,65.03,64.77,64.78,12778.0,61.4271,61.4271,61.1815,61.1909,12778.0
2022-09-22 14:10:00,64.74,64.81,64.68,64.73,22966.0,61.1531,61.2192,61.0964,61.1437,22966.0
2022-09-22 14:20:00,64.76,64.84,64.67,64.8,18380.0,61.172,61.2476,61.087,61.2098,18380.0
2022-09-22 14:30:00,64.76,64.83,64.67,64.83,16266.0,61.172,61.2381,61.087,61.2381,16266.0
2022-09-22 14:40:00,64.85,64.85,64.66,64.74,38470.0,61.257,61.257,61.0776,61.1531,38470.0
2022-09-22 14:50:00,64.77,65.06,64.77,64.91,17600.0,61.1815,61.4554,61.1815,61.3137,17600.0
2022-09-22 15:00:00,64.94,65.08,64.89,64.92,20148.0,61.342,61.4743,61.2948,61.3231,20148.0
2022-09-22 15:10:00,64.92,65.08,64.83,64.83,30944.0,61.3231,61.4743,61.2381,61.2381,30944.0
2022-09-22 15:20:00,64.83,64.92,64.73,64.88,24274.0,61.2381,61.3231,61.1437,61.2854,24274.0
2022-09-22 15:30:00,64.91,64.96,64.71,64.77,34494.0,61.3137,61.3609,61.1248,61.1815,34494.0
2022-09-22 15:40:00,64.77,65.07,64.72,65.03,31802.0,61.1815,61.4648,61.1342,61.4271,31802.0
2022-09-22 15:50:00,65.01,65.05,64.44,64.49,119464.0,61.4082,61.4459,60.8697,60.917,119464.0
2022-09-23 09:30:00,63.11,64.01,62.82,63.79,52048.0,59.6134,60.4636,59.3395,60.2558,52048.0
2022-09-23 09:40:00,64.04,64.16,63.31,63.31,47248.0,60.4919,60.6053,59.8023,59.8023,47248.0
2022-09-23 09:50:00,63.25,63.47,63.07,63.29,31902.0,59.7457,59.9535,59.5756,59.7835,31902.0
2022-09-23 10:00:00,63.3,63.58,63.04,63.58,9302.0,59.7929,60.0574,59.5473,60.0574,9302.0
2022-09-23 10:10:00,63.6,63.86,63.28,63.74,47410.0,60.0763,60.3219,59.774,60.2085,47410.0
2022-09-23 10:20:00,63.74,63.74,63.39,63.74,25778.0,60.2085,60.2085,59.8779,60.2085,25778.0
2022-09-23 10:30:00,63.61,63.63,62.85,62.98,22000.0,60.0857,60.1046,59.3678,59.4906,22000.0
2022-09-23 10:40:00,62.97,63.29,62.87,63.22,18700.0,59.4812,59.7835,59.3867,59.7173,18700.0
2022-09-23 10:50:00,63.17,63.49,63.06,63.14,27206.0,59.6701,59.9724,59.5662,59.6418,27206.0
2022-09-23 11:00:00,63.11,63.13,62.84,62.99,22562.0,59.6134,59.6323,59.3584,59.5001,22562.0
2022-09-23 11:10:00,62.99,63.09,62.81,62.94,21008.0,59.5001,59.5945,59.3301,59.4528,21008.0
2022-09-23 11:20:00,62.9,63.13,62.84,62.88,15118.0,59.4151,59.6323,59.3584,59.3962,15118.0
2022-09-23 11:30:00,62.9,63.07,62.82,63.02,40006.0,59.4151,59.5756,59.3395,59.5284,40006.0
2022-09-23 11:40:00,62.98,63.0,62.65,62.8,28364.0,59.4906,59.5095,59.1789,59.3206,28364.0
2022-09-23 11:50:00,62.82,63.09,62.82,63.08,15392.0,59.3395,59.5945,59.3395,59.5851,15392.0
2022-09-23 12:00:00,63.06,63.06,62.78,62.85,21214.0,59.5662,59.5662,59.3017,59.3678,21214.0
2022-09-23 12:10:00,62.89,62.99,62.82,62.9,14484.0,59.4056,59.5001,59.3395,59.4151,14484.0
2022-09-23 12:20:00,62.85,62.97,62.71,62.81,60764.0,59.3678,59.4812,59.2356,59.3301,60764.0
2022-09-23 12:30:00,62.81,62.83,62.51,62.83,41916.0,59.3301,59.3489,59.0467,59.3489,41916.0
2022-09-23 12:40:00,62.78,62.86,62.71,62.8,14374.0,59.3017,59.3773,59.2356,59.3206,14374.0
2022-09-23 12:50:00,62.83,62.96,62.83,62.87,16552.0,59.3489,59.4717,59.3489,59.3867,16552.0
2022-09-23 13:00:00,62.82,63.08,62.79,62.81,18784.0,59.3395,59.5851,59.3112,59.3301,18784.0
2022-09-23 13:10:00,62.82,63.07,62.78,63.05,11984.0,59.3395,59.5756,59.3017,59.5568,11984.0
2022-09-23 13:20:00,63.01,63.01,62.67,62.67,12032.0,59.519,59.519,59.1978,59.1978,12032.0
2022-09-23 13:30:00,62.71,62.76,62.56,62.65,78982.0,59.2356,59.2828,59.0939,59.1789,78982.0
2022-09-23 13:40:00,62.65,62.66,62.51,62.6,30016.0,59.1789,59.1884,59.0467,59.1317,30016.0
2022-09-23 13:50:00,62.57,62.57,62.4,62.47,22802.0,59.1033,59.1033,58.9428,59.0089,22802.0
2022-09-23 14:00:00,62.45,62.62,62.38,62.41,27474.0,58.99,59.1506,58.9239,58.9522,27474.0
2022-09-23 14:10:00,62.42,62.44,62.13,62.17,39736.0,58.9617,58.9806,58.6877,58.7255,39736.0
2022-09-23 14:20:00,62.17,62.38,62.12,62.33,30842.0,58.7255,58.9239,58.6783,58.8766,30842.0
2022-09-23 14:30:00,62.31,62.34,62.24,62.3,60842.0,58.8578,58.8861,58.7916,58.8483,60842.0
2022-09-23 14:40:00,62.28,62.47,62.24,62.35,29490.0,58.8294,59.0089,58.7916,58.8955,29490.0
2022-09-23 14:50:00,62.37,62.46,62.24,62.36,75078.0,58.9144,58.9994,58.7916,58.905,75078.0
2022-09-23 15:00:00,62.33,62.76,62.33,62.69,62370.0,58.8766,59.2828,58.8766,59.2167,62370.0
2022-09-23 15:10:00,62.72,62.79,62.6,62.76,60414.0,59.245,59.3112,59.1317,59.2828,60414.0
2022-09-23 15:20:00,62.74,62.89,62.63,62.88,91100.0,59.2639,59.4056,59.16,59.3962,91100.0
2022-09-23 15:30:00,62.88,63.02,62.79,62.99,83272.0,59.3962,59.5284,59.3112,59.5001,83272.0
2022-09-23 15:40:00,63.04,63.27,62.98,63.0,122506.0,59.5473,59.7646,59.4906,59.5095,122506.0
2022-09-23 15:50:00,63.0,63.01,62.63,62.76,424334.0,59.5095,59.519,59.16,59.2828,424334.0
2022-09-26 09:30:00,62.74,63.49,62.43,63.37,31608.0,59.2639,59.9724,58.9711,59.859,31608.0
2022-09-26 09:40:00,63.4,63.4,62.76,63.03,7378.0,59.8874,59.8874,59.2828,59.5379,7378.0
2022-09-26 09:50:00,62.95,63.32,62.84,63.29,23924.0,59.4623,59.8118,59.3584,59.7835,23924.0
2022-09-26 10:00:00,63.31,63.38,62.49,62.54,31030.0,59.8023,59.8685,59.0278,59.075,31030.0
2022-09-26 10:10:00,62.55,63.29,62.49,63.21,12720.0,59.0845,59.7835,59.0278,59.7079,12720.0
2022-09-26 10:20:00,63.22,63.22,62.84,62.88,20196.0,59.7173,59.7173,59.3584,59.3962,20196.0
2022-09-26 10:30:00,62.84,62.93,62.48,62.54,23518.0,59.3584,59.4434,59.0183,59.075,23518.0
2022-09-26 10:40:00,62.53,62.6,62.26,62.39,26354.0,59.0656,59.1317,58.8105,58.9333,26354.0
2022-09-26 10:50:00,62.29,62.29,61.92,62.09,26874.0,58.8389,58.8389,58.4894,58.6499,26874.0
2022-09-26 11:00:00,62.08,62.13,61.64,61.66,18816.0,58.6405,58.6877,58.2249,58.2438,18816.0
2022-09-26 11:10:00,61.64,61.68,61.45,61.56,26600.0,58.2249,58.2627,58.0454,58.1493,26600.0
2022-09-26 11:20:00,61.53,61.7,61.34,61.45,67886.0,58.121,58.2816,57.9415,58.0454,67886.0
2022-09-26 11:30:00,61.45,61.66,61.41,61.52,31514.0,58.0454,58.2438,58.0076,58.1115,31514.0
2022-09-26 11:40:00,61.54,61.69,61.29,61.38,27694.0,58.1304,58.2721,57.8943,57.9793,27694.0
2022-09-26 11:50:00,61.34,61.47,61.27,61.36,15532.0,57.9415,58.0643,57.8754,57.9604,15532.0
2022-09-26 12:00:00,61.29,61.35,61.08,61.19,19910.0,57.8943,57.9509,57.6959,57.7998,19910.0
2022-09-26 12:10:00,61.16,61.41,61.16,61.41,19614.0,57.7715,58.0076,57.7715,58.0076,19614.0
2022-09-26 12:20:00,61.35,61.35,61.1,61.18,58270.0,57.9509,57.9509,57.7148,57.7904,58270.0
2022-09-26 12:30:00,61.17,61.19,60.85,60.91,31110.0,57.7809,57.7998,57.4786,57.5353,31110.0
2022-09-26 12:40:00,60.84,61.24,60.78,61.19,10594.0,57.4692,57.847,57.4125,57.7998,10594.0
2022-09-26 12:50:00,61.26,61.33,61.04,61.23,23394.0,57.8659,57.932,57.6581,57.8376,23394.0
2022-09-26 13:00:00,61.18,61.21,60.91,60.96,12222.0,57.7904,57.8187,57.5353,57.5825,12222.0
2022-09-26 13:10:00,60.99,60.99,60.76,60.81,12548.0,57.6109,57.6109,57.3936,57.4409,12548.0
2022-09-26 13:20:00,60.76,60.83,60.59,60.76,22310.0,57.3936,57.4598,57.233,57.3936,22310.0
2022-09-26 13:30:00,60.86,60.94,60.73,60.8,21686.0,57.4881,57.5637,57.3653,57.4314,21686.0
2022-09-26 13:40:00,60.81,61.1,60.66,61.08,35616.0,57.4409,57.7148,57.2992,57.6959,35616.0
2022-09-26 13:50:00,61.04,61.19,60.79,60.82,24064.0,57.6581,57.7998,57.422,57.4503,24064.0
2022-09-26 14:00:00,60.79,61.1,60.78,61.02,84524.0,57.422,57.7148,57.4125,57.6392,84524.0
2022-09-26 14:10:00,60.97,60.99,60.81,60.85,23458.0,57.592,57.6109,57.4409,57.4786,23458.0
2022-09-26 14:20:00,60.82,60.91,60.7,60.71,20186.0,57.4503,57.5353,57.337,57.3464,20186.0
2022-09-26 14:30:00,60.69,60.87,60.69,60.75,23304.0,57.3275,57.4975,57.3275,57.3842,23304.0
2022-09-26 14:40:00,60.77,61.06,60.59,61.04,43776.0,57.4031,57.677,57.233,57.6581,43776.0
2022-09-26 14:50:00,61.04,61.2,60.95,61.04,29782.0,57.6581,57.8093,57.5731,57.6581,29782.0
2022-09-26 15:00:00,61.06,61.16,60.95,61.16,39456.0,57.677,57.7715,57.5731,57.7715,39456.0
2022-09-26 15:10:00,61.21,61.31,60.96,61.22,51772.0,57.8187,57.9132,57.5825,57.8281,51772.0
2022-09-26 15:20:00,61.21,61.27,61.03,61.07,40618.0,57.8187,57.8754,57.6487,57.6865,40618.0
2022-09-26 15:30:00,61.06,61.06,60.81,60.84,54840.0,57.677,57.677,57.4409,57.4692,54840.0
2022-09-26 15:40:00,60.84,60.97,60.72,60.86,78900.0,57.4692,57.592,57.3558,57.4881,78900.0
2022-09-26 15:50:00,60.88,61.06,60.56,60.6,264510.0,57.507,57.677,57.2047,57.2425,264510.0
2022-09-27 09:30:00,61.77,62.5,61.21,62.44,139044.0,58.3477,59.0372,57.8187,58.9806,139044.0
2022-09-27 09:40:00,62.27,62.69,62.05,62.17,46326.0,58.82,59.2167,58.6122,58.7255,46326.0
2022-09-27 09:50:00,62.01,62.28,61.86,62.24,14004.0,58.5744,58.8294,58.4327,58.7916,14004.0
2022-09-27 10:00:00,62.29,62.44,61.83,61.92,61128.0,58.8389,58.9806,58.4043,58.4894,61128.0
2022-09-27 10:10:00,62.02,62.46,61.98,62.36,20060.0,58.5838,58.9994,58.546,58.905,20060.0
2022-09-27 10:20:00,62.4,62.6,62.23,62.41,15818.0,58.9428,59.1317,58.7822,58.9522,15818.0
2022-09-27 10:30:00,62.41,62.58,62.22,62.33,22530.0,58.9522,59.1128,58.7727,58.8766,22530.0
2022-09-27 10:40:00,62.36,62.74,62.3,62.74,22684.0,58.905,59.2639,58.8483,59.2639,22684.0
2022-09-27 10:50:00,62.67,62.74,62.17,62.44,24054.0,59.1978,59.2639,58.7255,58.9806,24054.0
2022-09-27 11:00:00,62.48,62.48,61.96,62.21,19296.0,59.0183,59.0183,58.5271,58.7633,19296.0
2022-09-27 11:10:00,62.22,62.26,61.85,61.94,18010.0,58.7727,58.8105,58.4232,58.5083,18010.0
2022-09-27 11:20:00,61.91,61.99,61.58,61.72,44874.0,58.4799,58.5555,58.1682,58.3004,44874.0
2022-09-27 11:30:00,61.73,61.97,61.73,61.85,25752.0,58.3099,58.5366,58.3099,58.4232,25752.0
2022-09-27 11:40:00,61.82,61.88,61.54,61.58,19322.0,58.3949,58.4516,58.1304,58.1682,19322.0
2022-09-27 11:50:00,61.58,61.66,61.35,61.43,29262.0,58.1682,58.2438,57.9509,58.0265,29262.0
2022-09-27 12:00:00,61.44,61.66,61.31,61.4,54784.0,58.036,58.2438,57.9132,57.9982,54784.0
2022-09-27 12:10:00,61.43,61.43,60.97,61.02,25594.0,58.0265,58.0265,57.592,57.6392,25594.0
2022-09-27 12:20:00,61.06,61.37,60.92,61.16,31700.0,57.677,57.9698,57.5448,57.7715,31700.0
2022-09-27 12:30:00,61.19,61.36,61.15,61.24,11908.0,57.7998,57.9604,57.762,57.847,11908.0
2022-09-27 12:40:00,61.16,61.3,61.16,61.21,12798.0,57.7715,57.9037,57.7715,57.8187,12798.0
2022-09-27 12:50:00,61.21,61.28,60.96,61.27,19260.0,57.8187,57.8848,57.5825,57.8754,19260.0
2022-09-27 13:00:00,61.27,61.28,60.85,60.96,31440.0,57.8754,57.8848,57.4786,57.5825,31440.0
2022-09-27 13:10:00,60.9,61.1,60.85,61.08,16546.0,57.5259,57.7148,57.4786,57.6959,16546.0
2022-09-27 13:20:00,61.1,61.1,60.92,61.05,15784.0,57.7148,57.7148,57.5448,57.6676,15784.0
2022-09-27 13:30:00,60.96,61.18,60.92,60.93,20620.0,57.5825,57.7904,57.5448,57.5542,20620.0
2022-09-27 13:40:00,60.97,61.02,60.88,60.99,28370.0,57.592,57.6392,57.507,57.6109,28370.0
2022-09-27 13:50:00,60.97,61.02,60.89,60.99,39302.0,57.592,57.6392,57.5164,57.6109,39302.0
2022-09-27 14:00:00,60.99,61.39,60.98,61.33,60514.0,57.6109,57.9887,57.6014,57.932,60514.0
2022-09-27 14:10:00,61.31,61.35,61.14,61.17,17354.0,57.9132,57.9509,57.7526,57.7809,17354.0
2022-09-27 14:20:00,61.09,61.26,61.08,61.21,16640.0,57.7053,57.8659,57.6959,57.8187,16640.0
2022-09-27 14:30:00,61.23,61.64,61.16,61.63,16662.0,57.8376,58.2249,57.7715,58.2154,16662.0
2022-09-27 14:40:00,61.64,61.75,61.48,61.74,24536.0,58.2249,58.3288,58.0737,58.3193,24536.0
2022-09-27 14:50:00,61.71,61.71,61.49,61.52,13934.0,58.291,58.291,58.0832,58.1115,13934.0
2022-09-27 15:00:00,61.51,61.55,61.35,61.49,27248.0,58.1021,58.1399,57.9509,58.0832,27248.0
2022-09-27 15:10:00,61.53,61.57,61.35,61.57,34956.0,58.121,58.1588,57.9509,58.1588,34956.0
2022-09-27 15:20:00,61.53,61.66,61.37,61.46,19662.0,58.121,58.2438,57.9698,58.0548,19662.0
2022-09-27 15:30:00,61.43,61.47,61.25,61.41,37374.0,58.0265,58.0643,57.8565,58.0076,37374.0
2022-09-27 15:40:00,61.37,61.66,61.31,61.33,39782.0,57.9698,58.2438,57.9132,57.932,39782.0
2022-09-27 15:50:00,61.35,61.68,61.35,61.6,166154.0,57.9509,58.2627,57.9509,58.1871,166154.0
2022-09-28 09:30:00,62.02,62.49,61.6,61.79,62336.0,58.5838,59.0278,58.1871,58.3666,62336.0
2022-09-28 09:40:00,61.74,62.09,61.63,61.74,36124.0,58.3193,58.6499,58.2154,58.3193,36124.0
2022-09-28 09:50:00,61.88,62.27,61.88,62.04,39148.0,58.4516,58.82,58.4516,58.6027,39148.0
2022-09-28 10:00:00,62.09,62.25,61.7,61.7,32502.0,58.6499,58.8011,58.2816,58.2816,32502.0
2022-09-28 10:10:00,61.79,62.18,61.77,62.08,16356.0,58.3666,58.735,58.3477,58.6405,16356.0
2022-09-28 10:20:00,62.08,62.27,61.99,62.15,39296.0,58.6405,58.82,58.5555,58.7066,39296.0
2022-09-28 10:30:00,62.16,62.35,62.0,62.17,38504.0,58.7161,58.8955,58.5649,58.7255,38504.0
2022-09-28 10:40:00,62.17,63.07,62.17,62.75,206656.0,58.7255,59.5756,58.7255,59.2734,206656.0
2022-09-28 10:50:00,62.79,63.13,62.69,62.75,29942.0,59.3112,59.6323,59.2167,59.2734,29942.0
2022-09-28 11:00:00,62.7,62.73,62.52,62.55,11152.0,59.2261,59.2545,59.0561,59.0845,11152.0
2022-09-28 11:10:00,62.59,62.92,62.59,62.77,16260.0,59.1222,59.434,59.1222,59.2923,16260.0
2022-09-28 11:20:00,62.95,63.09,62.71,62.71,16206.0,59.4623,59.5945,59.2356,59.2356,16206.0
2022-09-28 11:30:00,62.67,62.96,62.57,62.85,14842.0,59.1978,59.4717,59.1033,59.3678,14842.0
2022-09-28 11:40:00,62.89,63.32,62.85,63.05,20666.0,59.4056,59.8118,59.3678,59.5568,20666.0
2022-09-28 11:50:00,63.08,63.19,63.01,63.19,10308.0,59.5851,59.689,59.519,59.689,10308.0
2022-09-28 12:00:00,63.2,63.37,63.14,63.3,22554.0,59.6984,59.859,59.6418,59.7929,22554.0
2022-09-28 12:10:00,63.33,63.44,63.29,63.44,12130.0,59.8212,59.9251,59.7835,59.9251,12130.0
2022-09-28 12:20:00,63.49,63.63,63.24,63.38,47356.0,59.9724,60.1046,59.7362,59.8685,47356.0
2022-09-28 12:30:00,63.35,63.43,63.1,63.11,20382.0,59.8401,59.9157,59.604,59.6134,20382.0
2022-09-28 12:40:00,63.13,63.37,63.11,63.24,23978.0,59.6323,59.859,59.6134,59.7362,23978.0
2022-09-28 12:50:00,63.24,63.24,63.01,63.14,9278.0,59.7362,59.7362,59.519,59.6418,9278.0
2022-09-28 13:00:00,63.16,63.35,63.07,63.33,14420.0,59.6607,59.8401,59.5756,59.8212,14420.0
2022-09-28 13:10:00,63.29,63.37,63.19,63.27,21832.0,59.7835,59.859,59.689,59.7646,21832.0
2022-09-28 13:20:00,63.27,63.29,63.07,63.18,19002.0,59.7646,59.7835,59.5756,59.6796,19002.0
2022-09-28 13:30:00,63.17,63.26,63.07,63.07,9636.0,59.6701,59.7551,59.5756,59.5756,9636.0
2022-09-28 13:40:00,63.1,63.25,62.99,63.13,20386.0,59.604,59.7457,59.5001,59.6323,20386.0
2022-09-28 13:50:00,63.1,63.19,63.08,63.13,18826.0,59.604,59.689,59.5851,59.6323,18826.0
2022-09-28 14:00:00,63.17,63.31,63.13,63.29,13848.0,59.6701,59.8023,59.6323,59.7835,13848.0
2022-09-28 14:10:00,63.27,63.37,63.21,63.24,27638.0,59.7646,59.859,59.7079,59.7362,27638.0
2022-09-28 14:20:00,63.19,63.26,63.17,63.23,11870.0,59.689,59.7551,59.6701,59.7268,11870.0
2022-09-28 14:30:00,63.23,63.37,63.22,63.34,11596.0,59.7268,59.859,59.7173,59.8307,11596.0
2022-09-28 14:40:00,63.34,63.37,63.18,63.25,22358.0,59.8307,59.859,59.6796,59.7457,22358.0
2022-09-28 14:50:00,63.26,63.49,63.25,63.49,16884.0,59.7551,59.9724,59.7457,59.9724,16884.0
2022-09-28 15:00:00,63.49,63.7,63.44,63.61,57670.0,59.9724,60.1707,59.9251,60.0857,57670.0
2022-09-28 15:10:00,63.58,63.68,63.56,63.61,11270.0,60.0574,60.1518,60.0385,60.0857,11270.0
2022-09-28 15:20:00,63.63,63.86,63.63,63.8,47786.0,60.1046,60.3219,60.1046,60.2652,47786.0
2022-09-28 15:30:00,63.81,63.92,63.7,63.9,47728.0,60.2746,60.3786,60.1707,60.3597,47728.0
2022-09-28 15:40:00,63.9,64.11,63.9,64.08,47012.0,60.3597,60.558,60.3597,60.5297,47012.0
2022-09-28 15:50:00,64.08,64.11,63.85,63.91,173518.0,60.5297,60.558,60.3124,60.3691,173518.0
2022-09-29 09:30:00,62.44,62.52,61.73,62.04,53858.0,58.9806,59.0561,58.3099,58.6027,53858.0
2022-09-29 09:40:00,61.95,62.18,61.65,62.01,97366.0,58.5177,58.735,58.2343,58.5744,97366.0
2022-09-29 09:50:00,61.94,62.36,61.87,62.31,39716.0,58.5083,58.905,58.4421,58.8578,39716.0
2022-09-29 10:00:00,62.22,62.33,61.99,62.17,66358.0,58.7727,58.8766,58.5555,58.7255,66358.0
2022-09-29 10:10:00,62.15,62.19,61.91,62.1,26552.0,58.7066,58.7444,58.4799,58.6594,26552.0
2022-09-29 10:20:00,62.17,62.27,61.93,62.08,20006.0,58.7255,58.82,58.4988,58.6405,20006.0
2022-09-29 10:30:00,62.06,62.11,61.85,62.09,53460.0,58.6216,58.6688,58.4232,58.6499,53460.0
2022-09-29 10:40:00,62.04,62.18,61.67,61.74,43946.0,58.6027,58.735,58.2532,58.3193,43946.0
2022-09-29 10:50:00,61.7,61.77,61.48,61.65,23524.0,58.2816,58.3477,58.0737,58.2343,23524.0
2022-09-29 11:00:00,61.63,62.04,61.63,62.04,61272.0,58.2154,58.6027,58.2154,58.6027,61272.0
2022-09-29 11:10:00,62.04,62.06,61.73,61.86,58454.0,58.6027,58.6216,58.3099,58.4327,58454.0
2022-09-29 11:20:00,61.85,61.91,61.77,61.87,26228.0,58.4232,58.4799,58.3477,58.4421,26228.0
2022-09-29 11:30:00,61.87,62.02,61.66,61.96,146190.0,58.4421,58.5838,58.2438,58.5271,146190.0
2022-09-29 11:40:00,61.98,62.0,61.85,61.99,31682.0,58.546,58.5649,58.4232,58.5555,31682.0
2022-09-29 11:50:00,61.98,62.1,61.9,61.98,23472.0,58.546,58.6594,58.4705,58.546,23472.0
2022-09-29 12:00:00,61.96,62.06,61.85,61.88,53716.0,58.5271,58.6216,58.4232,58.4516,53716.0
2022-09-29 12:10:00,61.88,61.97,61.75,61.75,49684.0,58.4516,58.5366,58.3288,58.3288,49684.0
2022-09-29 12:20:00,61.77,61.84,61.7,61.84,58308.0,58.3477,58.4138,58.2816,58.4138,58308.0
2022-09-29 12:30:00,61.85,61.93,61.71,61.78,11872.0,58.4232,58.4988,58.291,58.3571,11872.0
2022-09-29 12:40:00,61.74,61.82,61.6,61.62,34526.0,58.3193,58.3949,58.1871,58.206,34526.0
2022-09-29 12:50:00,61.57,61.57,61.24,61.33,20226.0,58.1588,58.1588,57.847,57.932,20226.0
2022-09-29 13:00:00,61.31,61.31,60.69,60.73,32190.0,57.9132,57.9132,57.3275,57.3653,32190.0
2022-09-29 13:10:00,60.73,61.07,60.73,60.97,30576.0,57.3653,57.6865,57.3653,57.592,30576.0
2022-09-29 13:20:00,60.98,61.02,60.81,60.92,17142.0,57.6014,57.6392,57.4409,57.5448,17142.0
2022-09-29 13:30:00,60.88,60.97,60.73,60.74,19460.0,57.507,57.592,57.3653,57.3747,19460.0
2022-09-29 13:40:00,60.73,60.75,60.6,60.68,23860.0,57.3653,57.3842,57.2425,57.3181,23860.0
2022-09-29 13:50:00,60.68,60.7,60.43,60.44,67704.0,57.3181,57.337,57.0819,57.0914,67704.0
2022-09-29 14:00:00,60.42,60.67,60.3,60.46,42728.0,57.0725,57.3086,56.9591,57.1103,42728.0
2022-09-29 14:10:00,60.47,60.47,60.16,60.16,19192.0,57.1197,57.1197,56.8269,56.8269,19192.0
2022-09-29 14:20:00,60.17,60.51,60.13,60.49,30108.0,56.8363,57.1575,56.7985,57.1386,30108.0
2022-09-29 14:30:00,60.46,60.59,60.36,60.49,29248.0,57.1103,57.233,57.0158,57.1386,29248.0
2022-09-29 14:40:00,60.46,60.51,60.22,60.26,28888.0,57.1103,57.1575,56.8835,56.9213,28888.0
2022-09-29 14:50:00,60.23,60.26,60.05,60.05,35276.0,56.893,56.9213,56.723,56.723,35276.0
2022-09-29 15:00:00,60.06,60.43,60.06,60.3,29248.0,56.7324,57.0819,56.7324,56.9591,29248.0
2022-09-29 15:10:00,60.27,60.55,60.24,60.51,34228.0,56.9308,57.1953,56.9024,57.1575,34228.0
2022-09-29 15:20:00,60.52,60.57,60.29,60.35,38222.0,57.1669,57.2142,56.9497,57.0063,38222.0
2022-09-29 15:30:00,60.34,60.81,60.32,60.64,54530.0,56.9969,57.4409,56.978,57.2803,54530.0
2022-09-29 15:40:00,60.67,60.88,60.53,60.83,55304.0,57.3086,57.507,57.1764,57.4598,55304.0
2022-09-29 15:50:00,60.87,61.29,60.84,61.24,338980.0,57.4975,57.8943,57.4692,57.847,338980.0
2022-09-30 09:30:00,60.43,60.43,58.37,58.6,118928.0,57.0819,57.0819,55.136,55.3533,118928.0
2022-09-30 09:40:00,58.57,59.55,58.52,59.14,70406.0,55.325,56.2507,55.2777,55.8634,70406.0
2022-09-30 09:50:00,59.38,60.08,59.07,59.88,59442.0,56.0901,56.7513,55.7973,56.5624,59442.0
2022-09-30 10:00:00,60.0,60.1,59.84,59.99,27090.0,56.6757,56.7702,56.5246,56.6663,27090.0
2022-09-30 10:10:00,59.84,60.05,59.5,59.75,18730.0,56.5246,56.723,56.2034,56.4396,18730.0
2022-09-30 10:20:00,59.73,59.89,59.49,59.7,31434.0,56.4207,56.5718,56.194,56.3924,31434.0
2022-09-30 10:30:00,59.7,60.05,59.67,59.84,55768.0,56.3924,56.723,56.364,56.5246,55768.0
2022-09-30 10:40:00,59.85,60.08,59.8,60.08,49552.0,56.534,56.7513,56.4868,56.7513,49552.0
2022-09-30 10:50:00,60.1,60.29,59.97,60.24,53270.0,56.7702,56.9497,56.6474,56.9024,53270.0
2022-09-30 11:00:00,60.31,60.49,60.15,60.23,22882.0,56.9686,57.1386,56.8174,56.893,22882.0
2022-09-30 11:10:00,60.28,60.41,60.01,60.13,45052.0,56.9402,57.063,56.6852,56.7985,45052.0
2022-09-30 11:20:00,60.17,60.31,59.99,60.15,30774.0,56.8363,56.9686,56.6663,56.8174,30774.0
2022-09-30 11:30:00,60.1,60.18,59.81,59.81,46068.0,56.7702,56.8458,56.4963,56.4963,46068.0
2022-09-30 11:40:00,59.81,59.92,59.63,59.77,34920.0,56.4963,56.6002,56.3262,56.4585,34920.0
2022-09-30 11:50:00,59.74,59.77,59.35,59.41,11490.0,56.4301,56.4585,56.0618,56.1184,11490.0
2022-09-30 12:00:00,59.38,59.38,59.12,59.15,20262.0,56.0901,56.0901,55.8445,55.8728,20262.0
2022-09-30 12:10:00,59.12,59.49,59.09,59.38,31552.0,55.8445,56.194,55.8162,56.0901,31552.0
2022-09-30 12:20:00,59.35,59.35,59.23,59.31,13614.0,56.0618,56.0618,55.9484,56.024,13614.0
2022-09-30 12:30:00,59.32,59.77,59.23,59.77,12466.0,56.0334,56.4585,55.9484,56.4585,12466.0
2022-09-30 12:40:00,59.78,59.78,59.62,59.67,34456.0,56.4679,56.4679,56.3168,56.364,34456.0
2022-09-30 12:50:00,59.65,59.87,59.65,59.87,31754.0,56.3451,56.5529,56.3451,56.5529,31754.0
2022-09-30 13:00:00,59.86,59.96,59.77,59.88,43316.0,56.5435,56.638,56.4585,56.5624,43316.0
2022-09-30 13:10:00,59.91,59.96,59.81,59.88,31592.0,56.5907,56.638,56.4963,56.5624,31592.0
2022-09-30 13:20:00,59.94,60.1,59.83,60.1,74680.0,56.6191,56.7702,56.5152,56.7702,74680.0
2022-09-30 13:30:00,60.1,60.1,59.84,59.92,53998.0,56.7702,56.7702,56.5246,56.6002,53998.0
2022-09-30 13:40:00,59.93,59.95,59.74,59.91,62536.0,56.6096,56.6285,56.4301,56.5907,62536.0
2022-09-30 13:50:00,59.92,60.05,59.88,59.95,24824.0,56.6002,56.723,56.5624,56.6285,24824.0
2022-09-30 14:00:00,59.88,59.98,59.82,59.95,36838.0,56.5624,56.6568,56.5057,56.6285,36838.0
2022-09-30 14:10:00,59.96,60.08,59.85,60.04,88262.0,56.638,56.7513,56.534,56.7135,88262.0
2022-09-30 14:20:00,60.02,60.09,59.82,59.94,31888.0,56.6946,56.7608,56.5057,56.6191,31888.0
2022-09-30 14:30:00,60.02,60.06,59.74,59.76,63230.0,56.6946,56.7324,56.4301,56.449,63230.0
2022-09-30 14:40:00,59.81,59.83,59.6,59.74,37584.0,56.4963,56.5152,56.2979,56.4301,37584.0
2022-09-30 14:50:00,59.77,59.8,59.54,59.58,73600.0,56.4585,56.4868,56.2412,56.279,73600.0
2022-09-30 15:00:00,59.58,59.91,59.58,59.69,43984.0,56.279,56.5907,56.279,56.3829,43984.0
2022-09-30 15:10:00,59.68,59.76,59.6,59.75,51670.0,56.3735,56.449,56.2979,56.4396,51670.0
2022-09-30 15:20:00,59.77,59.8,59.45,59.76,93680.0,56.4585,56.4868,56.1562,56.449,93680.0
2022-09-30 15:30:00,59.76,59.83,59.37,59.47,110138.0,56.449,56.5152,56.0806,56.1751,110138.0
2022-09-30 15:40:00,59.48,59.6,59.42,59.44,91604.0,56.1845,56.2979,56.1279,56.1468,91604.0
2022-09-30 15:50:00,59.42,59.48,58.81,58.96,233656.0,56.1279,56.1845,55.5517,55.6934,233656.0
2022-10-03 09:30:00,59.54,60.47,59.42,59.47,88738.0,56.2412,57.1197,56.1279,56.1751,88738.0
2022-10-03 09:40:00,59.49,60.51,59.42,60.37,73018.0,56.194,57.1575,56.1279,57.0252,73018.0
2022-10-03 09:50:00,60.32,60.32,59.37,59.7,26318.0,56.978,56.978,56.0806,56.3924,26318.0
2022-10-03 10:00:00,59.74,60.91,59.72,60.17,42400.0,56.4301,57.5353,56.4113,56.8363,42400.0
2022-10-03 10:10:00,60.26,60.35,59.74,60.06,43966.0,56.9213,57.0063,56.4301,56.7324,43966.0
2022-10-03 10:20:00,59.9,60.62,59.86,60.62,28588.0,56.5813,57.2614,56.5435,57.2614,28588.0
2022-10-03 10:30:00,60.62,60.7,60.35,60.47,36904.0,57.2614,57.337,57.0063,57.1197,36904.0
2022-10-03 10:40:00,60.44,60.56,60.27,60.46,14978.0,57.0914,57.2047,56.9308,57.1103,14978.0
2022-10-03 10:50:00,60.45,60.63,60.27,60.44,18916.0,57.1008,57.2708,56.9308,57.0914,18916.0
2022-10-03 11:00:00,60.51,60.7,60.46,60.66,11056.0,57.1575,57.337,57.1103,57.2992,11056.0
2022-10-03 11:10:00,60.73,60.94,60.63,60.72,24198.0,57.3653,57.5637,57.2708,57.3558,24198.0
2022-10-03 11:20:00,60.78,60.79,60.49,60.74,11006.0,57.4125,57.422,57.1386,57.3747,11006.0
2022-10-03 11:30:00,60.76,60.85,60.53,60.57,22252.0,57.3936,57.4786,57.1764,57.2142,22252.0
2022-10-03 11:40:00,60.52,60.65,60.46,60.58,11928.0,57.1669,57.2897,57.1103,57.2236,11928.0
2022-10-03 11:50:00,60.59,60.65,60.37,60.55,8112.0,57.233,57.2897,57.0252,57.1953,8112.0
2022-10-03 12:00:00,60.55,60.82,60.55,60.82,14818.0,57.1953,57.4503,57.1953,57.4503,14818.0
2022-10-03 12:10:00,60.85,60.86,60.74,60.74,14760.0,57.4786,57.4881,57.3747,57.3747,14760.0
2022-10-03 12:20:00,60.72,60.91,60.6,60.8,16642.0,57.3558,57.5353,57.2425,57.4314,16642.0
2022-10-03 12:30:00,60.77,60.92,60.71,60.87,12398.0,57.4031,57.5448,57.3464,57.4975,12398.0
2022-10-03 12:40:00,60.88,60.98,60.78,60.8,12954.0,57.507,57.6014,57.4125,57.4314,12954.0
2022-10-03 12:50:00,60.7,60.95,60.63,60.95,12320.0,57.337,57.5731,57.2708,57.5731,12320.0
2022-10-03 13:00:00,60.94,61.04,60.84,60.98,37434.0,57.5637,57.6581,57.4692,57.6014,37434.0
2022-10-03 13:10:00,60.97,61.02,60.82,60.86,35242.0,57.592,57.6392,57.4503,57.4881,35242.0
2022-10-03 13:20:00,60.87,61.09,60.85,60.93,8578.0,57.4975,57.7053,57.4786,57.5542,8578.0
2022-10-03 13:30:00,61.0,61.09,60.94,61.05,23948.0,57.6203,57.7053,57.5637,57.6676,23948.0
2022-10-03 13:40:00,60.99,61.13,60.94,61.02,23046.0,57.6109,57.7431,57.5637,57.6392,23046.0
2022-10-03 13:50:00,61.01,61.04,60.94,61.02,9436.0,57.6298,57.6581,57.5637,57.6392,9436.0
2022-10-03 14:00:00,61.03,61.16,60.91,60.91,35130.0,57.6487,57.7715,57.5353,57.5353,35130.0
2022-10-03 14:10:00,60.92,61.09,60.92,61.09,13982.0,57.5448,57.7053,57.5448,57.7053,13982.0
2022-10-03 14:20:00,61.09,61.3,61.08,61.23,27218.0,57.7053,57.9037,57.6959,57.8376,27218.0
2022-10-03 14:30:00,61.19,61.41,61.19,61.41,15644.0,57.7998,58.0076,57.7998,58.0076,15644.0
2022-10-03 14:40:00,61.34,61.48,61.29,61.37,42832.0,57.9415,58.0737,57.8943,57.9698,42832.0
2022-10-03 14:50:00,61.37,61.42,61.32,61.35,17908.0,57.9698,58.0171,57.9226,57.9509,17908.0
2022-10-03 15:00:00,61.3,61.42,61.27,61.42,31098.0,57.9037,58.0171,57.8754,58.0171,31098.0
2022-10-03 15:10:00,61.38,61.4,61.21,61.21,41634.0,57.9793,57.9982,57.8187,57.8187,41634.0
2022-10-03 15:20:00,61.22,61.34,61.17,61.2,29766.0,57.8281,57.9415,57.7809,57.8093,29766.0
2022-10-03 15:30:00,61.22,61.27,60.99,61.1,38242.0,57.8281,57.8754,57.6109,57.7148,38242.0
2022-10-03 15:40:00,61.1,61.1,60.91,61.05,62974.0,57.7148,57.7148,57.5353,57.6676,62974.0
2022-10-03 15:50:00,61.07,61.12,60.95,61.07,275034.0,57.6865,57.7337,57.5731,57.6865,275034.0
2022-10-04 09:30:00,62.89,63.46,62.56,63.1,59496.0,59.4056,59.944,59.0939,59.604,59496.0
2022-10-04 09:40:00,63.25,63.25,62.41,62.76,56458.0,59.7457,59.7457,58.9522,59.2828,56458.0
2022-10-04 09:50:00,62.77,63.21,62.75,63.21,23424.0,59.2923,59.7079,59.2734,59.7079,23424.0
2022-10-04 10:00:00,63.1,63.74,62.99,63.38,37090.0,59.604,60.2085,59.5001,59.8685,37090.0
2022-10-04 10:10:00,63.46,63.57,63.28,63.39,27394.0,59.944,60.0479,59.774,59.8779,27394.0
2022-10-04 10:20:00,63.39,63.39,62.8,62.91,40706.0,59.8779,59.8779,59.3206,59.4245,40706.0
2022-10-04 10:30:00,62.84,63.18,62.57,63.12,56048.0,59.3584,59.6796,59.1033,59.6229,56048.0
2022-10-04 10:40:00,63.12,63.5,63.11,63.29,17852.0,59.6229,59.9818,59.6134,59.7835,17852.0
2022-10-04 10:50:00,63.23,63.36,63.1,63.3,19816.0,59.7268,59.8496,59.604,59.7929,19816.0
2022-10-04 11:00:00,63.35,63.48,63.26,63.42,23590.0,59.8401,59.9629,59.7551,59.9063,23590.0
2022-10-04 11:10:00,63.41,63.58,63.27,63.58,15554.0,59.8968,60.0574,59.7646,60.0574,15554.0
2022-10-04 11:20:00,63.54,63.65,63.44,63.6,17302.0,60.0196,60.1235,59.9251,60.0763,17302.0
2022-10-04 11:30:00,63.62,63.86,63.48,63.62,23522.0,60.0952,60.3219,59.9629,60.0952,23522.0
2022-10-04 11:40:00,63.63,63.63,63.38,63.43,12238.0,60.1046,60.1046,59.8685,59.9157,12238.0
2022-10-04 11:50:00,63.48,63.8,63.48,63.8,18874.0,59.9629,60.2652,59.9629,60.2652,18874.0
2022-10-04 12:00:00,63.76,63.93,63.75,63.8,28200.0,60.2274,60.388,60.218,60.2652,28200.0
2022-10-04 12:10:00,63.83,63.91,63.79,63.85,18354.0,60.2935,60.3691,60.2558,60.3124,18354.0
2022-10-04 12:20:00,63.84,63.93,63.7,63.87,17830.0,60.303,60.388,60.1707,60.3313,17830.0
2022-10-04 12:30:00,63.88,64.01,63.77,63.83,13276.0,60.3408,60.4636,60.2369,60.2935,13276.0
2022-10-04 12:40:00,63.8,63.85,63.63,63.65,13204.0,60.2652,60.3124,60.1046,60.1235,13204.0
2022-10-04 12:50:00,63.65,63.65,63.47,63.5,19734.0,60.1235,60.1235,59.9535,59.9818,19734.0
2022-10-04 13:00:00,63.59,63.59,63.31,63.35,20276.0,60.0668,60.0668,59.8023,59.8401,20276.0
2022-10-04 13:10:00,63.35,63.42,63.04,63.1,22732.0,59.8401,59.9063,59.5473,59.604,22732.0
2022-10-04 13:20:00,63.03,63.39,63.02,63.35,15072.0,59.5379,59.8779,59.5284,59.8401,15072.0
2022-10-04 13:30:00,63.35,63.42,63.24,63.27,16958.0,59.8401,59.9063,59.7362,59.7646,16958.0
2022-10-04 13:40:00,63.28,63.41,63.26,63.29,13534.0,59.774,59.8968,59.7551,59.7835,13534.0
2022-10-04 13:50:00,63.31,63.49,63.31,63.4,16796.0,59.8023,59.9724,59.8023,59.8874,16796.0
2022-10-04 14:00:00,63.38,63.51,63.31,63.51,35376.0,59.8685,59.9913,59.8023,59.9913,35376.0
2022-10-04 14:10:00,63.51,63.64,63.5,63.54,22708.0,59.9913,60.1141,59.9818,60.0196,22708.0
2022-10-04 14:20:00,63.57,63.76,63.49,63.49,17118.0,60.0479,60.2274,59.9724,59.9724,17118.0
2022-10-04 14:30:00,63.52,63.65,63.51,63.53,18738.0,60.0007,60.1235,59.9913,60.0102,18738.0
2022-10-04 14:40:00,63.56,63.82,63.55,63.82,19574.0,60.0385,60.2841,60.0291,60.2841,19574.0
2022-10-04 14:50:00,63.83,63.89,63.81,63.86,13686.0,60.2935,60.3502,60.2746,60.3219,13686.0
2022-10-04 15:00:00,63.87,63.89,63.77,63.81,19376.0,60.3313,60.3502,60.2369,60.2746,19376.0
2022-10-04 15:10:00,63.79,63.95,63.68,63.88,36252.0,60.2558,60.4069,60.1518,60.3408,36252.0
2022-10-04 15:20:00,63.91,64.03,63.85,63.94,46286.0,60.3691,60.4825,60.3124,60.3974,46286.0
2022-10-04 15:30:00,63.94,64.14,63.84,64.08,44046.0,60.3974,60.5864,60.303,60.5297,44046.0
2022-10-04 15:40:00,64.07,64.15,63.98,64.09,73672.0,60.5202,60.5958,60.4352,60.5391,73672.0
2022-10-04 15:50:00,64.1,64.37,64.08,64.32,222078.0,60.5486,60.8036,60.5297,60.7564,222078.0
2022-10-05 09:30:00,63.29,63.73,63.15,63.15,70654.0,59.7835,60.1991,59.6512,59.6512,70654.0
2022-10-05 09:40:00,63.18,63.23,62.62,62.94,59358.0,59.6796,59.7268,59.1506,59.4528,59358.0
2022-10-05 09:50:00,63.04,63.4,62.93,63.27,19644.0,59.5473,59.8874,59.4434,59.7646,19644.0
2022-10-05 10:00:00,63.2,63.2,62.71,62.96,17940.0,59.6984,59.6984,59.2356,59.4717,17940.0
2022-10-05 10:10:00,63.03,63.29,62.99,63.08,13192.0,59.5379,59.7835,59.5001,59.5851,13192.0
2022-10-05 10:20:00,63.11,63.41,63.05,63.06,16956.0,59.6134,59.8968,59.5568,59.5662,16956.0
2022-10-05 10:30:00,63.08,63.15,62.99,63.15,18900.0,59.5851,59.6512,59.5001,59.6512,18900.0
2022-10-05 10:40:00,63.09,63.26,62.98,63.03,28438.0,59.5945,59.7551,59.4906,59.5379,28438.0
2022-10-05 10:50:00,62.99,63.07,62.85,62.96,9858.0,59.5001,59.5756,59.3678,59.4717,9858.0
2022-10-05 11:00:00,62.92,63.14,62.85,63.13,10788.0,59.434,59.6418,59.3678,59.6323,10788.0
2022-10-05 11:10:00,63.08,63.22,63.08,63.19,12886.0,59.5851,59.7173,59.5851,59.689,12886.0
2022-10-05 11:20:00,63.18,63.28,63.08,63.28,10950.0,59.6796,59.774,59.5851,59.774,10950.0
2022-10-05 11:30:00,63.29,63.47,63.17,63.39,71308.0,59.7835,59.9535,59.6701,59.8779,71308.0
2022-10-05 11:40:00,63.35,63.38,63.24,63.33,6362.0,59.8401,59.8685,59.7362,59.8212,6362.0
2022-10-05 11:50:00,63.33,63.55,63.33,63.55,11558.0,59.8212,60.0291,59.8212,60.0291,11558.0
2022-10-05 12:00:00,63.52,63.58,63.24,63.54,43590.0,60.0007,60.0574,59.7362,60.0196,43590.0
2022-10-05 12:10:00,63.57,63.86,63.57,63.74,21290.0,60.0479,60.3219,60.0479,60.2085,21290.0
2022-10-05 12:20:00,63.76,63.77,63.64,63.76,17134.0,60.2274,60.2369,60.1141,60.2274,17134.0
2022-10-05 12:30:00,63.76,63.79,63.59,63.59,44892.0,60.2274,60.2558,60.0668,60.0668,44892.0
2022-10-05 12:40:00,63.62,64.04,63.58,64.03,39646.0,60.0952,60.4919,60.0574,60.4825,39646.0
2022-10-05 12:50:00,64.03,64.06,63.83,63.83,25342.0,60.4825,60.5108,60.2935,60.2935,25342.0
2022-10-05 13:00:00,63.82,64.17,63.82,64.04,13400.0,60.2841,60.6147,60.2841,60.4919,13400.0
2022-10-05 13:10:00,64.08,64.17,64.04,64.15,27980.0,60.5297,60.6147,60.4919,60.5958,27980.0
2022-10-05 13:20:00,64.19,64.43,64.19,64.22,10760.0,60.6336,60.8603,60.6336,60.6619,10760.0
2022-10-05 13:30:00,64.19,64.25,64.05,64.15,17126.0,60.6336,60.6903,60.5013,60.5958,17126.0
2022-10-05 13:40:00,64.15,64.15,64.05,64.08,14426.0,60.5958,60.5958,60.5013,60.5297,14426.0
2022-10-05 13:50:00,64.08,64.08,63.86,63.97,29178.0,60.5297,60.5297,60.3219,60.4258,29178.0
2022-10-05 14:00:00,63.97,64.05,63.91,63.99,10194.0,60.4258,60.5013,60.3691,60.4447,10194.0
2022-10-05 14:10:00,63.97,64.01,63.81,63.95,15460.0,60.4258,60.4636,60.2746,60.4069,15460.0
2022-10-05 14:20:00,63.9,63.95,63.82,63.9,17486.0,60.3597,60.4069,60.2841,60.3597,17486.0
2022-10-05 14:30:00,63.89,63.95,63.83,63.91,29232.0,60.3502,60.4069,60.2935,60.3691,29232.0
2022-10-05 14:40:00,63.83,63.92,63.79,63.84,9218.0,60.2935,60.3786,60.2558,60.303,9218.0
2022-10-05 14:50:00,63.87,63.98,63.84,63.92,24316.0,60.3313,60.4352,60.303,60.3786,24316.0
2022-10-05 15:00:00,63.94,64.01,63.82,63.93,27420.0,60.3974,60.4636,60.2841,60.388,27420.0
2022-10-05 15:10:00,63.93,64.34,63.88,64.34,13598.0,60.388,60.7753,60.3408,60.7753,13598.0
2022-10-05 15:20:00,64.31,64.31,64.19,64.21,10556.0,60.7469,60.7469,60.6336,60.6525,10556.0
2022-10-05 15:30:00,64.19,64.22,64.06,64.11,27552.0,60.6336,60.6619,60.5108,60.558,27552.0
2022-10-05 15:40:00,64.13,64.13,63.91,63.92,35830.0,60.5769,60.5769,60.3691,60.3786,35830.0
2022-10-05 15:50:00,63.89,64.06,63.49,63.65,238468.0,60.3502,60.5108,59.9724,60.1235,238468.0
2022-10-06 09:30:00,63.45,64.26,63.25,63.89,25036.0,59.9346,60.6997,59.7457,60.3502,25036.0
2022-10-06 09:40:00,63.93,64.15,63.9,63.99,11272.0,60.388,60.5958,60.3597,60.4447,11272.0
2022-10-06 09:50:00,64.0,64.19,63.85,63.85,9444.0,60.4541,60.6336,60.3124,60.3124,9444.0
2022-10-06 10:00:00,63.96,63.96,63.3,63.63,44840.0,60.4163,60.4163,59.7929,60.1046,44840.0
2022-10-06 10:10:00,63.63,63.81,63.3,63.8,96200.0,60.1046,60.2746,59.7929,60.2652,96200.0
2022-10-06 10:20:00,63.79,63.88,63.49,63.49,22950.0,60.2558,60.3408,59.9724,59.9724,22950.0
2022-10-06 10:30:00,63.26,63.41,62.95,63.23,105322.0,59.7551,59.8968,59.4623,59.7268,105322.0
2022-10-06 10:40:00,63.23,63.46,63.15,63.46,20400.0,59.7268,59.944,59.6512,59.944,20400.0
2022-10-06 10:50:00,63.38,63.88,63.37,63.88,12856.0,59.8685,60.3408,59.859,60.3408,12856.0
2022-10-06 11:00:00,63.84,63.84,63.58,63.69,10990.0,60.303,60.303,60.0574,60.1613,10990.0
2022-10-06 11:10:00,63.69,64.17,63.61,64.08,16420.0,60.1613,60.6147,60.0857,60.5297,16420.0
2022-10-06 11:20:00,64.13,64.13,63.82,63.9,24448.0,60.5769,60.5769,60.2841,60.3597,24448.0
2022-10-06 11:30:00,63.85,63.93,63.76,63.84,19140.0,60.3124,60.388,60.2274,60.303,19140.0
2022-10-06 11:40:00,63.75,64.01,63.75,63.99,11222.0,60.218,60.4636,60.218,60.4447,11222.0
2022-10-06 11:50:00,63.99,64.13,63.44,63.61,36204.0,60.4447,60.5769,59.9251,60.0857,36204.0
2022-10-06 12:00:00,63.54,63.67,63.52,63.55,8180.0,60.0196,60.1424,60.0007,60.0291,8180.0
2022-10-06 12:10:00,63.55,63.75,63.45,63.7,14736.0,60.0291,60.218,59.9346,60.1707,14736.0
2022-10-06 12:20:00,63.72,64.02,63.71,64.02,15156.0,60.1896,60.473,60.1802,60.473,15156.0
2022-10-06 12:30:00,63.96,64.11,63.9,64.06,18258.0,60.4163,60.558,60.3597,60.5108,18258.0
2022-10-06 12:40:00,64.06,64.36,64.04,64.27,13096.0,60.5108,60.7942,60.4919,60.7092,13096.0
2022-10-06 12:50:00,64.32,64.33,64.23,64.28,9224.0,60.7564,60.7658,60.6714,60.7186,9224.0
2022-10-06 13:00:00,64.24,64.3,64.16,64.2,8148.0,60.6808,60.7375,60.6053,60.643,8148.0
2022-10-06 13:10:00,64.2,64.41,64.2,64.35,14520.0,60.643,60.8414,60.643,60.7847,14520.0
2022-10-06 13:20:00,64.38,64.43,64.24,64.39,21152.0,60.8131,60.8603,60.6808,60.8225,21152.0
2022-10-06 13:30:00,64.38,64.38,64.11,64.15,44310.0,60.8131,60.8131,60.558,60.5958,44310.0
2022-10-06 13:40:00,64.13,64.36,64.13,64.36,9950.0,60.5769,60.7942,60.5769,60.7942,9950.0
2022-10-06 13:50:00,64.36,64.5,64.33,64.33,22284.0,60.7942,60.9264,60.7658,60.7658,22284.0
2022-10-06 14:00:00,64.34,64.35,64.03,64.06,15062.0,60.7753,60.7847,60.4825,60.5108,15062.0
2022-10-06 14:10:00,64.09,64.11,63.9,63.93,10506.0,60.5391,60.558,60.3597,60.388,10506.0
2022-10-06 14:20:00,63.93,63.99,63.84,63.86,12596.0,60.388,60.4447,60.303,60.3219,12596.0
2022-10-06 14:30:00,63.86,63.88,63.7,63.76,14580.0,60.3219,60.3408,60.1707,60.2274,14580.0
2022-10-06 14:40:00,63.73,63.76,63.46,63.46,13610.0,60.1991,60.2274,59.944,59.944,13610.0
2022-10-06 14:50:00,63.49,63.56,63.39,63.47,21094.0,59.9724,60.0385,59.8779,59.9535,21094.0
2022-10-06 15:00:00,63.48,63.52,63.37,63.44,21928.0,59.9629,60.0007,59.859,59.9251,21928.0
2022-10-06 15:10:00,63.42,63.5,63.26,63.33,24694.0,59.9063,59.9818,59.7551,59.8212,24694.0
2022-10-06 15:20:00,63.31,63.42,63.3,63.36,20246.0,59.8023,59.9063,59.7929,59.8496,20246.0
2022-10-06 15:30:00,63.37,63.38,63.14,63.21,48594.0,59.859,59.8685,59.6418,59.7079,48594.0
2022-10-06 15:40:00,63.23,63.24,63.07,63.14,71858.0,59.7268,59.7362,59.5756,59.6418,71858.0
2022-10-06 15:50:00,63.13,63.2,62.97,62.99,213606.0,59.6323,59.6984,59.4812,59.5001,213606.0
2022-10-07 09:30:00,61.78,61.91,61.36,61.68,22208.0,58.3571,58.4799,57.9604,58.2627,22208.0
2022-10-07 09:40:00,61.66,61.88,61.12,61.17,28350.0,58.2438,58.4516,57.7337,57.7809,28350.0
2022-10-07 09:50:00,61.17,61.17,60.68,60.69,18292.0,57.7809,57.7809,57.3181,57.3275,18292.0
2022-10-07 10:00:00,60.76,60.92,60.68,60.92,17834.0,57.3936,57.5448,57.3181,57.5448,17834.0
2022-10-07 10:10:00,60.84,61.0,60.53,60.93,22534.0,57.4692,57.6203,57.1764,57.5542,22534.0
2022-10-07 10:20:00,60.88,60.98,60.68,60.86,13282.0,57.507,57.6014,57.3181,57.4881,13282.0
2022-10-07 10:30:00,60.82,60.93,60.52,60.52,21882.0,57.4503,57.5542,57.1669,57.1669,21882.0
2022-10-07 10:40:00,60.6,60.76,60.48,60.71,54352.0,57.2425,57.3936,57.1291,57.3464,54352.0
2022-10-07 10:50:00,60.69,60.76,60.49,60.66,18226.0,57.3275,57.3936,57.1386,57.2992,18226.0
2022-10-07 11:00:00,60.66,61.01,60.35,60.45,39964.0,57.2992,57.6298,57.0063,57.1008,39964.0
2022-10-07 11:10:00,60.46,60.53,60.24,60.24,18948.0,57.1103,57.1764,56.9024,56.9024,18948.0
2022-10-07 11:20:00,60.22,60.33,59.97,60.25,29900.0,56.8835,56.9875,56.6474,56.9119,29900.0
2022-10-07 11:30:00,60.28,60.37,59.94,59.95,27942.0,56.9402,57.0252,56.6191,56.6285,27942.0
2022-10-07 11:40:00,59.94,59.97,59.76,59.9,19874.0,56.6191,56.6474,56.449,56.5813,19874.0
2022-10-07 11:50:00,59.92,60.02,59.85,59.96,15718.0,56.6002,56.6946,56.534,56.638,15718.0
2022-10-07 12:00:00,59.93,59.96,59.82,59.92,14184.0,56.6096,56.638,56.5057,56.6002,14184.0
2022-10-07 12:10:00,59.95,60.01,59.74,59.79,20618.0,56.6285,56.6852,56.4301,56.4774,20618.0
2022-10-07 12:20:00,59.79,59.79,59.52,59.56,26972.0,56.4774,56.4774,56.2223,56.2601,26972.0
2022-10-07 12:30:00,59.54,59.58,59.46,59.57,17812.0,56.2412,56.279,56.1657,56.2696,17812.0
2022-10-07 12:40:00,59.6,59.66,59.48,59.51,15436.0,56.2979,56.3546,56.1845,56.2129,15436.0
2022-10-07 12:50:00,59.55,59.63,59.52,59.63,11442.0,56.2507,56.3262,56.2223,56.3262,11442.0
2022-10-07 13:00:00,59.61,59.63,59.49,59.49,12928.0,56.3073,56.3262,56.194,56.194,12928.0
2022-10-07 13:10:00,59.49,59.73,59.45,59.73,24962.0,56.194,56.4207,56.1562,56.4207,24962.0
2022-10-07 13:20:00,59.7,59.7,59.57,59.58,15040.0,56.3924,56.3924,56.2696,56.279,15040.0
2022-10-07 13:30:00,59.58,59.63,59.52,59.6,20710.0,56.279,56.3262,56.2223,56.2979,20710.0
2022-10-07 13:40:00,59.6,59.74,59.6,59.63,15226.0,56.2979,56.4301,56.2979,56.3262,15226.0
2022-10-07 13:50:00,59.64,59.65,59.55,59.59,13780.0,56.3357,56.3451,56.2507,56.2885,13780.0
2022-10-07 14:00:00,59.58,59.74,59.56,59.63,17616.0,56.279,56.4301,56.2601,56.3262,17616.0
2022-10-07 14:10:00,59.63,59.68,59.56,59.6,18194.0,56.3262,56.3735,56.2601,56.2979,18194.0
2022-10-07 14:20:00,59.59,59.6,59.42,59.47,29640.0,56.2885,56.2979,56.1279,56.1751,29640.0
2022-10-07 14:30:00,59.47,59.54,59.45,59.47,28700.0,56.1751,56.2412,56.1562,56.1751,28700.0
2022-10-07 14:40:00,59.47,59.51,59.27,59.33,23170.0,56.1751,56.2129,55.9862,56.0429,23170.0
2022-10-07 14:50:00,59.35,59.37,59.27,59.35,23606.0,56.0618,56.0806,55.9862,56.0618,23606.0
2022-10-07 15:00:00,59.35,59.48,59.34,59.35,32010.0,56.0618,56.1845,56.0523,56.0618,32010.0
2022-10-07 15:10:00,59.34,59.38,59.19,59.26,36222.0,56.0523,56.0901,55.9106,55.9767,36222.0
2022-10-07 15:20:00,59.27,59.31,59.18,59.26,162000.0,55.9862,56.024,55.9012,55.9767,162000.0
2022-10-07 15:30:00,59.29,59.37,59.21,59.34,108550.0,56.0051,56.0806,55.9295,56.0523,108550.0
2022-10-07 15:40:00,59.35,59.39,59.24,59.26,72530.0,56.0618,56.0995,55.9578,55.9767,72530.0
2022-10-07 15:50:00,59.26,59.38,59.19,59.22,252136.0,55.9767,56.0901,55.9106,55.939,252136.0
2022-10-10 09:30:00,59.51,59.55,58.84,59.05,39540.0,56.2129,56.2507,55.58,55.7784,39540.0
2022-10-10 09:40:00,59.05,59.35,58.93,59.13,14396.0,55.7784,56.0618,55.665,55.8539,14396.0
2022-10-10 09:50:00,59.17,59.24,58.9,59.1,10708.0,55.8917,55.9578,55.6367,55.8256,10708.0
2022-10-10 10:00:00,59.06,59.5,59.05,59.34,18214.0,55.7878,56.2034,55.7784,56.0523,18214.0
2022-10-10 10:10:00,59.41,59.67,59.35,59.57,22944.0,56.1184,56.364,56.0618,56.2696,22944.0
2022-10-10 10:20:00,59.57,59.88,59.53,59.88,24336.0,56.2696,56.5624,56.2318,56.5624,24336.0
2022-10-10 10:30:00,59.81,59.85,59.42,59.44,88418.0,56.4963,56.534,56.1279,56.1468,88418.0
2022-10-10 10:40:00,59.38,59.58,59.29,59.56,43404.0,56.0901,56.279,56.0051,56.2601,43404.0
2022-10-10 10:50:00,59.56,59.58,59.18,59.27,91562.0,56.2601,56.279,55.9012,55.9862,91562.0
2022-10-10 11:00:00,59.23,59.57,59.2,59.37,31012.0,55.9484,56.2696,55.9201,56.0806,31012.0
2022-10-10 11:10:00,59.35,59.56,59.35,59.35,19672.0,56.0618,56.2601,56.0618,56.0618,19672.0
2022-10-10 11:20:00,59.38,59.56,59.27,59.56,13812.0,56.0901,56.2601,55.9862,56.2601,13812.0
2022-10-10 11:30:00,59.53,59.62,59.31,59.56,25504.0,56.2318,56.3168,56.024,56.2601,25504.0
2022-10-10 11:40:00,59.55,59.55,59.36,59.52,14834.0,56.2507,56.2507,56.0712,56.2223,14834.0
2022-10-10 11:50:00,59.51,59.69,59.51,59.52,13552.0,56.2129,56.3829,56.2129,56.2223,13552.0
2022-10-10 12:00:00,59.51,59.6,59.41,59.46,10440.0,56.2129,56.2979,56.1184,56.1657,10440.0
2022-10-10 12:10:00,59.44,59.44,59.32,59.32,12996.0,56.1468,56.1468,56.0334,56.0334,12996.0
2022-10-10 12:20:00,59.32,59.32,58.77,58.79,11112.0,56.0334,56.0334,55.5139,55.5328,11112.0
2022-10-10 12:30:00,58.77,58.85,58.62,58.77,18976.0,55.5139,55.5895,55.3722,55.5139,18976.0
2022-10-10 12:40:00,58.79,59.0,58.71,58.95,103588.0,55.5328,55.7311,55.4572,55.6839,103588.0
2022-10-10 12:50:00,58.94,58.97,58.8,58.84,23496.0,55.6745,55.7028,55.5422,55.58,23496.0
2022-10-10 13:00:00,58.82,58.82,58.72,58.81,9210.0,55.5611,55.5611,55.4667,55.5517,9210.0
2022-10-10 13:10:00,58.77,59.13,58.73,59.02,18860.0,55.5139,55.8539,55.4761,55.75,18860.0
2022-10-10 13:20:00,59.04,59.15,59.03,59.09,9344.0,55.7689,55.8728,55.7595,55.8162,9344.0
2022-10-10 13:30:00,59.1,59.31,59.09,59.19,15698.0,55.8256,56.024,55.8162,55.9106,15698.0
2022-10-10 13:40:00,59.21,59.73,59.18,59.63,19384.0,55.9295,56.4207,55.9012,56.3262,19384.0
2022-10-10 13:50:00,59.6,59.8,59.6,59.7,10590.0,56.2979,56.4868,56.2979,56.3924,10590.0
2022-10-10 14:00:00,59.68,59.7,59.51,59.68,17022.0,56.3735,56.3924,56.2129,56.3735,17022.0
2022-10-10 14:10:00,59.69,59.71,59.6,59.67,10794.0,56.3829,56.4018,56.2979,56.364,10794.0
2022-10-10 14:20:00,59.67,59.81,59.6,59.81,16228.0,56.364,56.4963,56.2979,56.4963,16228.0
2022-10-10 14:30:00,59.81,60.13,59.8,60.13,19196.0,56.4963,56.7985,56.4868,56.7985,19196.0
2022-10-10 14:40:00,60.13,60.2,60.01,60.04,16940.0,56.7985,56.8647,56.6852,56.7135,16940.0
2022-10-10 14:50:00,60.05,60.15,59.91,60.12,162062.0,56.723,56.8174,56.5907,56.7891,162062.0
2022-10-10 15:00:00,60.12,60.33,60.11,60.26,138904.0,56.7891,56.9875,56.7796,56.9213,138904.0
2022-10-10 15:10:00,60.26,60.63,60.2,60.63,33518.0,56.9213,57.2708,56.8647,57.2708,33518.0
2022-10-10 15:20:00,60.7,60.82,60.51,60.51,45328.0,57.337,57.4503,57.1575,57.1575,45328.0
2022-10-10 15:30:00,60.49,60.56,60.42,60.44,44774.0,57.1386,57.2047,57.0725,57.0914,44774.0
2022-10-10 15:40:00,60.44,60.44,60.23,60.39,70844.0,57.0914,57.0914,56.893,57.0441,70844.0
2022-10-10 15:50:00,60.39,60.6,60.1,60.18,267296.0,57.0441,57.2425,56.7702,56.8458,267296.0
2022-10-11 09:30:00,60.19,60.9,60.06,60.19,70646.0,56.8552,57.5259,56.7324,56.8552,70646.0
2022-10-11 09:40:00,60.24,60.99,60.24,60.69,26992.0,56.9024,57.6109,56.9024,57.3275,26992.0
2022-10-11 09:50:00,60.65,60.71,60.19,60.2,37476.0,57.2897,57.3464,56.8552,56.8647,37476.0
2022-10-11 10:00:00,60.21,60.21,59.71,60.1,32982.0,56.8741,56.8741,56.4018,56.7702,32982.0
2022-10-11 10:10:00,60.06,60.99,60.06,60.85,35694.0,56.7324,57.6109,56.7324,57.4786,35694.0
2022-10-11 10:20:00,60.77,60.88,60.57,60.63,23372.0,57.4031,57.507,57.2142,57.2708,23372.0
2022-10-11 10:30:00,60.68,61.09,60.66,61.06,30490.0,57.3181,57.7053,57.2992,57.677,30490.0
2022-10-11 10:40:00,61.1,61.18,60.64,60.71,23434.0,57.7148,57.7904,57.2803,57.3464,23434.0
2022-10-11 10:50:00,60.72,60.74,60.43,60.56,31560.0,57.3558,57.3747,57.0819,57.2047,31560.0
2022-10-11 11:00:00,60.58,61.17,60.58,60.88,24382.0,57.2236,57.7809,57.2236,57.507,24382.0
2022-10-11 11:10:00,60.94,61.02,60.85,60.88,61126.0,57.5637,57.6392,57.4786,57.507,61126.0
2022-10-11 11:20:00,60.91,61.01,60.57,60.87,76348.0,57.5353,57.6298,57.2142,57.4975,76348.0
2022-10-11 11:30:00,60.9,61.28,60.9,61.28,14256.0,57.5259,57.8848,57.5259,57.8848,14256.0
2022-10-11 11:40:00,61.21,61.77,61.18,61.7,20714.0,57.8187,58.3477,57.7904,58.2816,20714.0
2022-10-11 11:50:00,61.71,61.74,61.44,61.49,15932.0,58.291,58.3193,58.036,58.0832,15932.0
2022-10-11 12:00:00,61.5,61.52,61.22,61.29,19264.0,58.0926,58.1115,57.8281,57.8943,19264.0
2022-10-11 12:10:00,61.31,61.48,61.21,61.48,18512.0,57.9132,58.0737,57.8187,58.0737,18512.0
2022-10-11 12:20:00,61.53,61.69,61.49,61.62,16192.0,58.121,58.2721,58.0832,58.206,16192.0
2022-10-11 12:30:00,61.69,61.85,61.66,61.78,17202.0,58.2721,58.4232,58.2438,58.3571,17202.0
2022-10-11 12:40:00,61.79,62.08,61.79,62.06,17526.0,58.3666,58.6405,58.3666,58.6216,17526.0
2022-10-11 12:50:00,62.04,62.09,61.93,61.98,25656.0,58.6027,58.6499,58.4988,58.546,25656.0
2022-10-11 13:00:00,61.98,62.21,61.95,62.2,70408.0,58.546,58.7633,58.5177,58.7538,70408.0
2022-10-11 13:10:00,62.2,62.37,62.2,62.27,88288.0,58.7538,58.9144,58.7538,58.82,88288.0
2022-10-11 13:20:00,62.32,62.41,62.18,62.19,66294.0,58.8672,58.9522,58.735,58.7444,66294.0
2022-10-11 13:30:00,62.18,62.28,61.91,61.91,44624.0,58.735,58.8294,58.4799,58.4799,44624.0
2022-10-11 13:40:00,61.91,62.15,61.83,62.1,63954.0,58.4799,58.7066,58.4043,58.6594,63954.0
2022-10-11 13:50:00,62.07,62.15,62.01,62.1,24988.0,58.6311,58.7066,58.5744,58.6594,24988.0
2022-10-11 14:00:00,62.13,62.13,61.88,62.06,33740.0,58.6877,58.6877,58.4516,58.6216,33740.0
2022-10-11 14:10:00,62.06,62.18,61.95,62.06,27858.0,58.6216,58.735,58.5177,58.6216,27858.0
2022-10-11 14:20:00,62.09,62.23,62.09,62.17,34946.0,58.6499,58.7822,58.6499,58.7255,34946.0
2022-10-11 14:30:00,62.18,62.23,61.96,62.04,39004.0,58.735,58.7822,58.5271,58.6027,39004.0
2022-10-11 14:40:00,62.07,62.18,61.74,61.79,45744.0,58.6311,58.735,58.3193,58.3666,45744.0
2022-10-11 14:50:00,61.83,61.9,61.54,61.56,66016.0,58.4043,58.4705,58.1304,58.1493,66016.0
2022-10-11 15:00:00,61.53,61.63,61.46,61.6,54692.0,58.121,58.2154,58.0548,58.1871,54692.0
2022-10-11 15:10:00,61.63,61.76,61.44,61.66,147580.0,58.2154,58.3382,58.036,58.2438,147580.0
2022-10-11 15:20:00,61.68,61.89,61.67,61.82,87240.0,58.2627,58.461,58.2532,58.3949,87240.0
2022-10-11 15:30:00,61.85,62.07,61.65,62.05,83608.0,58.4232,58.6311,58.2343,58.6122,83608.0
2022-10-11 15:40:00,62.04,62.07,61.74,61.99,91828.0,58.6027,58.6311,58.3193,58.5555,91828.0
2022-10-11 15:50:00,61.95,62.1,61.8,61.89,263944.0,58.5177,58.6594,58.376,58.461,263944.0
2022-10-12 09:30:00,62.46,62.46,61.65,61.83,22338.0,58.9994,58.9994,58.2343,58.4043,22338.0
2022-10-12 09:40:00,61.74,62.05,61.23,61.48,25652.0,58.3193,58.6122,57.8376,58.0737,25652.0
2022-10-12 09:50:00,61.27,61.36,60.78,61.24,26054.0,57.8754,57.9604,57.4125,57.847,26054.0
2022-10-12 10:00:00,61.4,61.75,61.38,61.75,26118.0,57.9982,58.3288,57.9793,58.3288,26118.0
2022-10-12 10:10:00,61.77,61.94,61.56,61.94,25850.0,58.3477,58.5083,58.1493,58.5083,25850.0
2022-10-12 10:20:00,61.88,62.04,61.7,61.92,39250.0,58.4516,58.6027,58.2816,58.4894,39250.0
2022-10-12 10:30:00,61.95,61.95,61.47,61.62,23842.0,58.5177,58.5177,58.0643,58.206,23842.0
2022-10-12 10:40:00,61.6,61.65,61.24,61.38,7530.0,58.1871,58.2343,57.847,57.9793,7530.0
2022-10-12 10:50:00,61.41,61.65,61.35,61.5,30370.0,58.0076,58.2343,57.9509,58.0926,30370.0
2022-10-12 11:00:00,61.55,61.85,61.54,61.85,11344.0,58.1399,58.4232,58.1304,58.4232,11344.0
2022-10-12 11:10:00,61.93,62.1,61.9,61.97,5960.0,58.4988,58.6594,58.4705,58.5366,5960.0
2022-10-12 11:20:00,61.9,62.18,61.79,62.18,13592.0,58.4705,58.735,58.3666,58.735,13592.0
2022-10-12 11:30:00,62.12,62.17,61.99,61.99,6634.0,58.6783,58.7255,58.5555,58.5555,6634.0
2022-10-12 11:40:00,61.99,62.33,61.97,62.29,5528.0,58.5555,58.8766,58.5366,58.8389,5528.0
2022-10-12 11:50:00,62.25,62.5,62.25,62.48,13864.0,58.8011,59.0372,58.8011,59.0183,13864.0
2022-10-12 12:00:00,62.49,62.52,62.22,62.22,10370.0,59.0278,59.0561,58.7727,58.7727,10370.0
2022-10-12 12:10:00,62.1,62.2,62.1,62.18,2506.0,58.6594,58.7538,58.6594,58.735,2506.0
2022-10-12 12:20:00,62.22,62.29,62.1,62.11,10494.0,58.7727,58.8389,58.6594,58.6688,10494.0
2022-10-12 12:30:00,62.11,62.2,62.02,62.02,7190.0,58.6688,58.7538,58.5838,58.5838,7190.0
2022-10-12 12:40:00,61.99,62.1,61.94,62.05,5616.0,58.5555,58.6594,58.5083,58.6122,5616.0
2022-10-12 12:50:00,62.02,62.15,61.99,62.06,5326.0,58.5838,58.7066,58.5555,58.6216,5326.0
2022-10-12 13:00:00,62.09,62.14,62.02,62.12,7190.0,58.6499,58.6972,58.5838,58.6783,7190.0
2022-10-12 13:10:00,62.05,62.3,62.05,62.26,9828.0,58.6122,58.8483,58.6122,58.8105,9828.0
2022-10-12 13:20:00,62.26,62.31,62.26,62.31,5506.0,58.8105,58.8578,58.8105,58.8578,5506.0
2022-10-12 13:30:00,62.31,62.31,62.22,62.26,13272.0,58.8578,58.8578,58.7727,58.8105,13272.0
2022-10-12 13:40:00,62.24,62.27,62.2,62.26,26354.0,58.7916,58.82,58.7538,58.8105,26354.0
2022-10-12 13:50:00,62.26,62.29,62.17,62.21,22442.0,58.8105,58.8389,58.7255,58.7633,22442.0
2022-10-12 14:00:00,62.24,62.35,62.12,62.27,18406.0,58.7916,58.8955,58.6783,58.82,18406.0
2022-10-12 14:10:00,62.24,62.4,62.16,62.4,12644.0,58.7916,58.9428,58.7161,58.9428,12644.0
2022-10-12 14:20:00,62.38,62.5,62.29,62.5,14162.0,58.9239,59.0372,58.8389,59.0372,14162.0
2022-10-12 14:30:00,62.51,62.54,62.38,62.51,12390.0,59.0467,59.075,58.9239,59.0467,12390.0
2022-10-12 14:40:00,62.48,62.52,62.4,62.41,19654.0,59.0183,59.0561,58.9428,58.9522,19654.0
2022-10-12 14:50:00,62.39,62.47,62.19,62.19,7806.0,58.9333,59.0089,58.7444,58.7444,7806.0
2022-10-12 15:00:00,62.13,62.17,61.97,62.02,11276.0,58.6877,58.7255,58.5366,58.5838,11276.0
2022-10-12 15:10:00,62.06,62.22,62.02,62.2,8710.0,58.6216,58.7727,58.5838,58.7538,8710.0
2022-10-12 15:20:00,62.2,62.23,62.09,62.13,12056.0,58.7538,58.7822,58.6499,58.6877,12056.0
2022-10-12 15:30:00,62.12,62.22,62.06,62.18,26986.0,58.6783,58.7727,58.6216,58.735,26986.0
2022-10-12 15:40:00,62.2,62.31,62.19,62.19,29164.0,58.7538,58.8578,58.7444,58.7444,29164.0
2022-10-12 15:50:00,62.19,62.22,61.9,61.92,112270.0,58.7444,58.7727,58.4705,58.4894,112270.0
2022-10-13 09:30:00,60.14,60.45,59.13,59.16,57806.0,56.808,57.1008,55.8539,55.8823,57806.0
2022-10-13 09:40:00,59.24,59.92,58.99,59.92,15418.0,55.9578,56.6002,55.7217,56.6002,15418.0
2022-10-13 09:50:00,60.05,60.58,60.01,60.21,12046.0,56.723,57.2236,56.6852,56.8741,12046.0
2022-10-13 10:00:00,60.35,60.52,59.97,60.37,17142.0,57.0063,57.1669,56.6474,57.0252,17142.0
2022-10-13 10:10:00,60.37,60.56,60.07,60.23,18382.0,57.0252,57.2047,56.7419,56.893,18382.0
2022-10-13 10:20:00,60.15,60.22,59.57,59.68,12000.0,56.8174,56.8835,56.2696,56.3735,12000.0
2022-10-13 10:30:00,59.66,60.1,59.66,59.95,10998.0,56.3546,56.7702,56.3546,56.6285,10998.0
2022-10-13 10:40:00,59.98,60.4,59.87,60.4,13706.0,56.6568,57.0536,56.5529,57.0536,13706.0
2022-10-13 10:50:00,60.38,60.45,60.16,60.16,10686.0,57.0347,57.1008,56.8269,56.8269,10686.0
2022-10-13 11:00:00,60.1,60.54,60.02,60.48,8940.0,56.7702,57.1858,56.6946,57.1291,8940.0
2022-10-13 11:10:00,60.48,61.16,60.41,61.15,20746.0,57.1291,57.7715,57.063,57.762,20746.0
2022-10-13 11:20:00,61.45,61.8,60.99,61.19,32398.0,58.0454,58.376,57.6109,57.7998,32398.0
2022-10-13 11:30:00,61.27,61.88,61.07,61.75,16802.0,57.8754,58.4516,57.6865,58.3288,16802.0
2022-10-13 11:40:00,61.79,62.1,61.42,61.52,9324.0,58.3666,58.6594,58.0171,58.1115,9324.0
2022-10-13 11:50:00,61.42,61.58,61.33,61.41,10820.0,58.0171,58.1682,57.932,58.0076,10820.0
2022-10-13 12:00:00,61.45,61.55,61.23,61.35,7570.0,58.0454,58.1399,57.8376,57.9509,7570.0
2022-10-13 12:10:00,61.09,61.13,60.85,60.9,9986.0,57.7053,57.7431,57.4786,57.5259,9986.0
2022-10-13 12:20:00,60.85,61.1,60.75,61.01,14682.0,57.4786,57.7148,57.3842,57.6298,14682.0
2022-10-13 12:30:00,60.97,61.05,60.85,60.85,7774.0,57.592,57.6676,57.4786,57.4786,7774.0
2022-10-13 12:40:00,60.9,61.24,60.9,61.24,23960.0,57.5259,57.847,57.5259,57.847,23960.0
2022-10-13 12:50:00,61.16,61.43,61.13,61.43,9362.0,57.7715,58.0265,57.7431,58.0265,9362.0
2022-10-13 13:00:00,61.48,61.65,61.44,61.44,8302.0,58.0737,58.2343,58.036,58.036,8302.0
2022-10-13 13:10:00,61.44,61.65,61.31,61.59,16252.0,58.036,58.2343,57.9132,58.1776,16252.0
2022-10-13 13:20:00,61.65,62.18,61.63,62.13,11010.0,58.2343,58.735,58.2154,58.6877,11010.0
2022-10-13 13:30:00,62.19,62.23,61.88,61.88,13864.0,58.7444,58.7822,58.4516,58.4516,13864.0
2022-10-13 13:40:00,61.87,61.88,61.6,61.6,16810.0,58.4421,58.4516,58.1871,58.1871,16810.0
2022-10-13 13:50:00,61.6,61.66,61.52,61.62,8958.0,58.1871,58.2438,58.1115,58.206,8958.0
2022-10-13 14:00:00,61.54,61.68,61.43,61.62,16532.0,58.1304,58.2627,58.0265,58.206,16532.0
2022-10-13 14:10:00,61.59,61.64,61.5,61.5,9816.0,58.1776,58.2249,58.0926,58.0926,9816.0
2022-10-13 14:20:00,61.56,61.56,61.16,61.16,9832.0,58.1493,58.1493,57.7715,57.7715,9832.0
2022-10-13 14:30:00,61.16,61.46,61.16,61.46,12520.0,57.7715,58.0548,57.7715,58.0548,12520.0
2022-10-13 14:40:00,61.45,61.55,61.38,61.5,15926.0,58.0454,58.1399,57.9793,58.0926,15926.0
2022-10-13 14:50:00,61.48,61.72,61.45,61.68,26188.0,58.0737,58.3004,58.0454,58.2627,26188.0
2022-10-13 15:00:00,61.7,61.9,61.6,61.89,30382.0,58.2816,58.4705,58.1871,58.461,30382.0
2022-10-13 15:10:00,61.87,61.94,61.7,61.72,34950.0,58.4421,58.5083,58.2816,58.3004,34950.0
2022-10-13 15:20:00,61.73,61.73,61.32,61.4,33182.0,58.3099,58.3099,57.9226,57.9982,33182.0
2022-10-13 15:30:00,61.35,61.41,61.15,61.22,36946.0,57.9509,58.0076,57.762,57.8281,36946.0
2022-10-13 15:40:00,61.22,61.26,61.09,61.15,44898.0,57.8281,57.8659,57.7053,57.762,44898.0
2022-10-13 15:50:00,61.12,61.33,61.0,61.17,160178.0,57.7337,57.932,57.6203,57.7809,160178.0
2022-10-14 09:30:00,62.05,62.3,61.13,61.46,50020.0,58.6122,58.8483,57.7431,58.0548,50020.0
2022-10-14 09:40:00,61.53,61.67,60.48,60.48,42498.0,58.121,58.2532,57.1291,57.1291,42498.0
2022-10-14 09:50:00,60.54,60.93,60.49,60.73,15392.0,57.1858,57.5542,57.1386,57.3653,15392.0
2022-10-14 10:00:00,60.68,60.7,59.94,59.99,37186.0,57.3181,57.337,56.6191,56.6663,37186.0
2022-10-14 10:10:00,59.95,59.97,59.35,59.41,44580.0,56.6285,56.6474,56.0618,56.1184,44580.0
2022-10-14 10:20:00,59.44,59.55,59.05,59.35,46170.0,56.1468,56.2507,55.7784,56.0618,46170.0
2022-10-14 10:30:00,59.36,59.68,59.28,59.63,43900.0,56.0712,56.3735,55.9956,56.3262,43900.0
2022-10-14 10:40:00,59.71,59.77,59.32,59.38,65846.0,56.4018,56.4585,56.0334,56.0901,65846.0
2022-10-14 10:50:00,59.44,59.87,59.44,59.82,26562.0,56.1468,56.5529,56.1468,56.5057,26562.0
2022-10-14 11:00:00,59.88,60.13,59.85,59.92,22104.0,56.5624,56.7985,56.534,56.6002,22104.0
2022-10-14 11:10:00,59.92,59.94,59.45,59.53,37206.0,56.6002,56.6191,56.1562,56.2318,37206.0
2022-10-14 11:20:00,59.59,59.92,59.59,59.92,13348.0,56.2885,56.6002,56.2885,56.6002,13348.0
2022-10-14 11:30:00,59.86,59.86,59.49,59.63,19014.0,56.5435,56.5435,56.194,56.3262,19014.0
2022-10-14 11:40:00,59.63,59.68,59.3,59.48,19780.0,56.3262,56.3735,56.0145,56.1845,19780.0
2022-10-14 11:50:00,59.49,59.55,59.3,59.3,22792.0,56.194,56.2507,56.0145,56.0145,22792.0
2022-10-14 12:00:00,59.27,59.49,59.17,59.22,29742.0,55.9862,56.194,55.8917,55.939,29742.0
2022-10-14 12:10:00,59.18,59.34,58.98,59.33,27134.0,55.9012,56.0523,55.7122,56.0429,27134.0
2022-10-14 12:20:00,59.32,59.68,59.32,59.66,13748.0,56.0334,56.3735,56.0334,56.3546,13748.0
2022-10-14 12:30:00,59.73,59.8,59.49,59.74,22240.0,56.4207,56.4868,56.194,56.4301,22240.0
2022-10-14 12:40:00,59.77,59.82,59.58,59.58,8288.0,56.4585,56.5057,56.279,56.279,8288.0
2022-10-14 12:50:00,59.6,59.6,59.46,59.54,9944.0,56.2979,56.2979,56.1657,56.2412,9944.0
2022-10-14 13:00:00,59.48,59.66,59.35,59.42,12636.0,56.1845,56.3546,56.0618,56.1279,12636.0
2022-10-14 13:10:00,59.38,59.53,59.38,59.52,13134.0,56.0901,56.2318,56.0901,56.2223,13134.0
2022-10-14 13:20:00,59.42,59.46,59.33,59.46,15046.0,56.1279,56.1657,56.0429,56.1657,15046.0
2022-10-14 13:30:00,59.43,59.56,59.33,59.42,17490.0,56.1373,56.2601,56.0429,56.1279,17490.0
2022-10-14 13:40:00,59.45,59.5,59.38,59.43,13418.0,56.1562,56.2034,56.0901,56.1373,13418.0
2022-10-14 13:50:00,59.43,59.52,59.31,59.52,15618.0,56.1373,56.2223,56.024,56.2223,15618.0
2022-10-14 14:00:00,59.47,59.52,59.17,59.17,24106.0,56.1751,56.2223,55.8917,55.8917,24106.0
2022-10-14 14:10:00,59.23,59.27,59.06,59.08,16762.0,55.9484,55.9862,55.7878,55.8067,16762.0
2022-10-14 14:20:00,59.15,59.18,58.96,59.09,43420.0,55.8728,55.9012,55.6934,55.8162,43420.0
2022-10-14 14:30:00,59.1,59.21,59.06,59.17,8678.0,55.8256,55.9295,55.7878,55.8917,8678.0
2022-10-14 14:40:00,59.13,59.17,58.97,58.99,23904.0,55.8539,55.8917,55.7028,55.7217,23904.0
2022-10-14 14:50:00,58.97,58.97,58.72,58.83,30188.0,55.7028,55.7028,55.4667,55.5706,30188.0
2022-10-14 15:00:00,58.87,59.06,58.87,58.92,14480.0,55.6083,55.7878,55.6083,55.6556,14480.0
2022-10-14 15:10:00,58.91,59.05,58.91,59.04,41588.0,55.6461,55.7784,55.6461,55.7689,41588.0
2022-10-14 15:20:00,59.04,59.15,59.0,59.11,28758.0,55.7689,55.8728,55.7311,55.835,28758.0
2022-10-14 15:30:00,59.13,59.16,58.96,59.02,27016.0,55.8539,55.8823,55.6934,55.75,27016.0
2022-10-14 15:40:00,59.05,59.05,58.84,58.96,45704.0,55.7784,55.7784,55.58,55.6934,45704.0
2022-10-14 15:50:00,58.95,59.02,58.62,58.69,143698.0,55.6839,55.75,55.3722,55.4383,143698.0
2022-10-17 09:30:00,60.02,60.76,60.02,60.47,22198.0,56.6946,57.3936,56.6946,57.1197,22198.0
2022-10-17 09:40:00,60.36,60.68,60.09,60.42,46878.0,57.0158,57.3181,56.7608,57.0725,46878.0
2022-10-17 09:50:00,60.51,60.87,60.51,60.76,11988.0,57.1575,57.4975,57.1575,57.3936,11988.0
2022-10-17 10:00:00,60.8,61.02,60.61,60.7,32298.0,57.4314,57.6392,57.2519,57.337,32298.0
2022-10-17 10:10:00,60.8,61.24,60.8,61.16,42456.0,57.4314,57.847,57.4314,57.7715,42456.0
2022-10-17 10:20:00,61.23,61.35,61.1,61.21,30848.0,57.8376,57.9509,57.7148,57.8187,30848.0
2022-10-17 10:30:00,61.2,61.39,61.04,61.24,56798.0,57.8093,57.9887,57.6581,57.847,56798.0
2022-10-17 10:40:00,61.24,61.24,60.67,60.67,31374.0,57.847,57.847,57.3086,57.3086,31374.0
2022-10-17 10:50:00,60.65,60.77,60.5,60.77,21938.0,57.2897,57.4031,57.148,57.4031,21938.0
2022-10-17 11:00:00,60.77,60.94,60.66,60.67,20710.0,57.4031,57.5637,57.2992,57.3086,20710.0
2022-10-17 11:10:00,60.68,60.94,60.62,60.85,13130.0,57.3181,57.5637,57.2614,57.4786,13130.0
2022-10-17 11:20:00,60.85,61.26,60.79,61.24,14422.0,57.4786,57.8659,57.422,57.847,14422.0
2022-10-17 11:30:00,61.16,61.48,61.1,61.48,13176.0,57.7715,58.0737,57.7148,58.0737,13176.0
2022-10-17 11:40:00,61.47,61.57,61.34,61.54,17536.0,58.0643,58.1588,57.9415,58.1304,17536.0
2022-10-17 11:50:00,61.51,61.56,61.34,61.35,13364.0,58.1021,58.1493,57.9415,57.9509,13364.0
2022-10-17 12:00:00,61.41,61.54,61.27,61.54,7408.0,58.0076,58.1304,57.8754,58.1304,7408.0
2022-10-17 12:10:00,61.49,61.49,61.31,61.32,8208.0,58.0832,58.0832,57.9132,57.9226,8208.0
2022-10-17 12:20:00,61.39,61.5,61.32,61.44,10618.0,57.9887,58.0926,57.9226,58.036,10618.0
2022-10-17 12:30:00,61.42,61.48,61.35,61.39,8046.0,58.0171,58.0737,57.9509,57.9887,8046.0
2022-10-17 12:40:00,61.35,61.43,61.22,61.34,11860.0,57.9509,58.0265,57.8281,57.9415,11860.0
2022-10-17 12:50:00,61.34,61.42,61.24,61.24,4124.0,57.9415,58.0171,57.847,57.847,4124.0
2022-10-17 13:00:00,61.24,61.29,61.06,61.29,11212.0,57.847,57.8943,57.677,57.8943,11212.0
2022-10-17 13:10:00,61.28,61.48,61.1,61.11,17892.0,57.8848,58.0737,57.7148,57.7242,17892.0
2022-10-17 13:20:00,61.09,61.24,61.05,61.07,9742.0,57.7053,57.847,57.6676,57.6865,9742.0
2022-10-17 13:30:00,61.09,61.12,60.96,60.98,10994.0,57.7053,57.7337,57.5825,57.6014,10994.0
2022-10-17 13:40:00,61.05,61.07,60.99,61.03,5918.0,57.6676,57.6865,57.6109,57.6487,5918.0
2022-10-17 13:50:00,61.02,61.02,60.9,60.96,5940.0,57.6392,57.6392,57.5259,57.5825,5940.0
2022-10-17 14:00:00,60.94,61.01,60.8,60.84,12360.0,57.5637,57.6298,57.4314,57.4692,12360.0
2022-10-17 14:10:00,60.84,60.87,60.49,60.59,24638.0,57.4692,57.4975,57.1386,57.233,24638.0
2022-10-17 14:20:00,60.54,60.62,60.41,60.49,17840.0,57.1858,57.2614,57.063,57.1386,17840.0
2022-10-17 14:30:00,60.47,60.48,60.29,60.44,17962.0,57.1197,57.1291,56.9497,57.0914,17962.0
2022-10-17 14:40:00,60.44,60.6,60.42,60.59,12408.0,57.0914,57.2425,57.0725,57.233,12408.0
2022-10-17 14:50:00,60.6,60.6,60.39,60.41,17218.0,57.2425,57.2425,57.0441,57.063,17218.0
2022-10-17 15:00:00,60.38,60.48,60.27,60.27,17956.0,57.0347,57.1291,56.9308,56.9308,17956.0
2022-10-17 15:10:00,60.27,60.38,60.19,60.22,37216.0,56.9308,57.0347,56.8552,56.8835,37216.0
2022-10-17 15:20:00,60.23,60.36,60.14,60.3,46674.0,56.893,57.0158,56.808,56.9591,46674.0
2022-10-17 15:30:00,60.3,60.56,60.27,60.55,63288.0,56.9591,57.2047,56.9308,57.1953,63288.0
2022-10-17 15:40:00,60.53,60.76,60.51,60.71,86524.0,57.1764,57.3936,57.1575,57.3464,86524.0
2022-10-17 15:50:00,60.74,60.8,60.62,60.66,266302.0,57.3747,57.4314,57.2614,57.2992,266302.0
2022-10-18 09:30:00,62.35,63.02,62.16,62.67,87560.0,58.8955,59.5284,58.7161,59.1978,87560.0
2022-10-18 09:40:00,62.56,62.73,62.02,62.2,48508.0,59.0939,59.2545,58.5838,58.7538,48508.0
2022-10-18 09:50:00,62.14,62.21,61.51,61.64,61722.0,58.6972,58.7633,58.1021,58.2249,61722.0
2022-10-18 10:00:00,61.63,62.07,61.53,62.07,38160.0,58.2154,58.6311,58.121,58.6311,38160.0
2022-10-18 10:10:00,61.99,62.23,61.84,61.99,34086.0,58.5555,58.7822,58.4138,58.5555,34086.0
2022-10-18 10:20:00,61.99,62.07,61.29,61.3,28228.0,58.5555,58.6311,57.8943,57.9037,28228.0
2022-10-18 10:30:00,61.31,61.35,60.93,61.0,31270.0,57.9132,57.9509,57.5542,57.6203,31270.0
2022-10-18 10:40:00,61.02,61.4,60.96,61.22,32274.0,57.6392,57.9982,57.5825,57.8281,32274.0
2022-10-18 10:50:00,61.15,61.21,60.96,61.09,38988.0,57.762,57.8187,57.5825,57.7053,38988.0
2022-10-18 11:00:00,61.12,61.45,60.99,60.99,28674.0,57.7337,58.0454,57.6109,57.6109,28674.0
2022-10-18 11:10:00,61.1,61.16,60.46,60.48,41224.0,57.7148,57.7715,57.1103,57.1291,41224.0
2022-10-18 11:20:00,60.51,60.51,60.18,60.28,24150.0,57.1575,57.1575,56.8458,56.9402,24150.0
2022-10-18 11:30:00,60.26,60.38,60.0,60.18,24982.0,56.9213,57.0347,56.6757,56.8458,24982.0
2022-10-18 11:40:00,60.18,60.42,59.95,60.36,35578.0,56.8458,57.0725,56.6285,57.0158,35578.0
2022-10-18 11:50:00,60.45,60.65,60.28,60.65,36244.0,57.1008,57.2897,56.9402,57.2897,36244.0
2022-10-18 12:00:00,60.59,60.8,60.28,60.77,32512.0,57.233,57.4314,56.9402,57.4031,32512.0
2022-10-18 12:10:00,60.78,60.92,60.67,60.91,19592.0,57.4125,57.5448,57.3086,57.5353,19592.0
2022-10-18 12:20:00,60.92,60.95,60.74,60.83,13852.0,57.5448,57.5731,57.3747,57.4598,13852.0
2022-10-18 12:30:00,60.82,60.85,60.6,60.82,17166.0,57.4503,57.4786,57.2425,57.4503,17166.0
2022-10-18 12:40:00,60.9,60.93,60.5,60.61,16906.0,57.5259,57.5542,57.148,57.2519,16906.0
2022-10-18 12:50:00,60.59,60.71,60.55,60.58,18690.0,57.233,57.3464,57.1953,57.2236,18690.0
2022-10-18 13:00:00,60.6,60.6,60.17,60.31,48896.0,57.2425,57.2425,56.8363,56.9686,48896.0
2022-10-18 13:10:00,60.32,60.44,60.27,60.33,27756.0,56.978,57.0914,56.9308,56.9875,27756.0
2022-10-18 13:20:00,60.34,60.65,60.34,60.53,20502.0,56.9969,57.2897,56.9969,57.1764,20502.0
2022-10-18 13:30:00,60.51,60.77,60.48,60.62,24574.0,57.1575,57.4031,57.1291,57.2614,24574.0
2022-10-18 13:40:00,60.65,60.8,60.46,60.64,27660.0,57.2897,57.4314,57.1103,57.2803,27660.0
2022-10-18 13:50:00,60.62,60.7,60.48,60.57,22616.0,57.2614,57.337,57.1291,57.2142,22616.0
2022-10-18 14:00:00,60.6,60.65,60.43,60.51,24566.0,57.2425,57.2897,57.0819,57.1575,24566.0
2022-10-18 14:10:00,60.51,60.69,60.43,60.62,19946.0,57.1575,57.3275,57.0819,57.2614,19946.0
2022-10-18 14:20:00,60.65,60.85,60.61,60.8,30840.0,57.2897,57.4786,57.2519,57.4314,30840.0
2022-10-18 14:30:00,60.8,60.85,60.47,60.49,25678.0,57.4314,57.4786,57.1197,57.1386,25678.0
2022-10-18 14:40:00,60.49,60.55,60.18,60.26,21238.0,57.1386,57.1953,56.8458,56.9213,21238.0
2022-10-18 14:50:00,60.25,60.37,60.09,60.33,24120.0,56.9119,57.0252,56.7608,56.9875,24120.0
2022-10-18 15:00:00,60.34,60.35,60.15,60.24,11856.0,56.9969,57.0063,56.8174,56.9024,11856.0
2022-10-18 15:10:00,60.19,60.26,60.06,60.26,20176.0,56.8552,56.9213,56.7324,56.9213,20176.0
2022-10-18 15:20:00,60.27,60.55,60.26,60.41,27134.0,56.9308,57.1953,56.9213,57.063,27134.0
2022-10-18 15:30:00,60.35,60.72,60.3,60.49,35606.0,57.0063,57.3558,56.9591,57.1386,35606.0
2022-10-18 15:40:00,60.52,60.56,60.41,60.5,37942.0,57.1669,57.2047,57.063,57.148,37942.0
2022-10-18 15:50:00,60.52,60.59,60.29,60.49,139052.0,57.1669,57.233,56.9497,57.1386,139052.0
2022-10-19 09:30:00,59.35,59.71,58.88,59.16,45648.0,56.0618,56.4018,55.6178,55.8823,45648.0
2022-10-19 09:40:00,59.1,59.21,58.13,58.44,109598.0,55.8256,55.9295,54.9093,55.2022,109598.0
2022-10-19 09:50:00,58.32,58.73,58.1,58.18,84654.0,55.0888,55.4761,54.881,54.9566,84654.0
2022-10-19 10:00:00,58.15,58.55,58.06,58.29,45392.0,54.9282,55.3061,54.8432,55.0605,45392.0
2022-10-19 10:10:00,58.29,58.73,58.15,58.42,56356.0,55.0605,55.4761,54.9282,55.1833,56356.0
2022-10-19 10:20:00,58.48,59.04,58.44,58.76,37492.0,55.24,55.7689,55.2022,55.5044,37492.0
2022-10-19 10:30:00,58.77,58.87,58.33,58.57,59244.0,55.5139,55.6083,55.0983,55.325,59244.0
2022-10-19 10:40:00,58.55,58.59,58.06,58.16,33568.0,55.3061,55.3439,54.8432,54.9377,33568.0
2022-10-19 10:50:00,58.14,58.14,57.59,57.67,74306.0,54.9188,54.9188,54.3993,54.4748,74306.0
2022-10-19 11:00:00,57.64,58.04,57.6,57.87,40174.0,54.4465,54.8243,54.4087,54.6637,40174.0
2022-10-19 11:10:00,57.85,58.04,57.68,57.85,38914.0,54.6449,54.8243,54.4843,54.6449,38914.0
2022-10-19 11:20:00,57.85,58.13,57.79,58.01,42572.0,54.6449,54.9093,54.5882,54.796,42572.0
2022-10-19 11:30:00,57.98,58.23,57.81,58.05,24600.0,54.7677,55.0038,54.6071,54.8338,24600.0
2022-10-19 11:40:00,58.07,58.08,57.85,58.06,13486.0,54.8527,54.8621,54.6449,54.8432,13486.0
2022-10-19 11:50:00,58.06,58.31,57.98,58.2,28796.0,54.8432,55.0794,54.7677,54.9755,28796.0
2022-10-19 12:00:00,58.23,58.29,58.06,58.29,36818.0,55.0038,55.0605,54.8432,55.0605,36818.0
2022-10-19 12:10:00,58.29,58.29,58.05,58.16,15420.0,55.0605,55.0605,54.8338,54.9377,15420.0
2022-10-19 12:20:00,58.17,58.18,57.9,57.96,21490.0,54.9471,54.9566,54.6921,54.7488,21490.0
2022-10-19 12:30:00,57.91,58.09,57.87,57.92,17006.0,54.7015,54.8716,54.6637,54.711,17006.0
2022-10-19 12:40:00,57.94,57.94,57.72,57.72,48360.0,54.7299,54.7299,54.5221,54.5221,48360.0
2022-10-19 12:50:00,57.77,58.02,57.77,57.94,25700.0,54.5693,54.8054,54.5693,54.7299,25700.0
2022-10-19 13:00:00,57.94,57.95,57.63,57.69,78410.0,54.7299,54.7393,54.437,54.4937,78410.0
2022-10-19 13:10:00,57.7,57.92,57.65,57.9,21522.0,54.5032,54.711,54.4559,54.6921,21522.0
2022-10-19 13:20:00,57.93,58.06,57.81,57.83,18598.0,54.7204,54.8432,54.6071,54.626,18598.0
2022-10-19 13:30:00,57.83,58.04,57.83,57.85,17654.0,54.626,54.8243,54.626,54.6449,17654.0
2022-10-19 13:40:00,57.8,57.89,57.68,57.68,15860.0,54.5976,54.6826,54.4843,54.4843,15860.0
2022-10-19 13:50:00,57.65,57.81,57.61,57.81,21092.0,54.4559,54.6071,54.4182,54.6071,21092.0
2022-10-19 14:00:00,57.84,58.17,57.8,58.11,22670.0,54.6354,54.9471,54.5976,54.8905,22670.0
2022-10-19 14:10:00,58.09,58.19,57.99,57.99,48798.0,54.8716,54.966,54.7771,54.7771,48798.0
2022-10-19 14:20:00,57.99,58.06,57.9,57.98,44752.0,54.7771,54.8432,54.6921,54.7677,44752.0
2022-10-19 14:30:00,58.02,58.12,57.92,57.95,24162.0,54.8054,54.8999,54.711,54.7393,24162.0
2022-10-19 14:40:00,57.9,57.99,57.85,57.96,15530.0,54.6921,54.7771,54.6449,54.7488,15530.0
2022-10-19 14:50:00,57.95,57.95,57.85,57.91,17462.0,54.7393,54.7393,54.6449,54.7015,17462.0
2022-10-19 15:00:00,57.88,57.95,57.75,57.9,26326.0,54.6732,54.7393,54.5504,54.6921,26326.0
2022-10-19 15:10:00,57.92,58.12,57.92,58.08,47312.0,54.711,54.8999,54.711,54.8621,47312.0
2022-10-19 15:20:00,58.07,58.1,57.83,57.84,65858.0,54.8527,54.881,54.626,54.6354,65858.0
2022-10-19 15:30:00,57.83,57.84,57.7,57.75,67696.0,54.626,54.6354,54.5032,54.5504,67696.0
2022-10-19 15:40:00,57.73,58.0,57.73,57.82,62330.0,54.5315,54.7865,54.5315,54.6165,62330.0
2022-10-19 15:50:00,57.8,58.08,57.77,58.01,222080.0,54.5976,54.8621,54.5693,54.796,222080.0
2022-10-20 09:30:00,58.07,58.21,57.5,57.77,29932.0,55.2296,55.3627,54.6875,54.9443,29932.0
2022-10-20 09:40:00,57.52,58.08,57.41,57.84,20050.0,54.7065,55.2391,54.6019,55.0108,20050.0
2022-10-20 09:50:00,57.95,58.32,57.94,58.09,19668.0,55.1155,55.4674,55.106,55.2486,19668.0
2022-10-20 10:00:00,58.05,59.12,58.05,59.12,29282.0,55.2106,56.2282,55.2106,56.2282,29282.0
2022-10-20 10:10:00,59.19,59.48,59.06,59.48,22044.0,56.2948,56.5706,56.1712,56.5706,22044.0
2022-10-20 10:20:00,59.43,59.5,58.92,58.98,41582.0,56.5231,56.5896,56.038,56.0951,41582.0
2022-10-20 10:30:00,59.07,59.21,58.82,58.93,16688.0,56.1807,56.3138,55.9429,56.0475,16688.0
2022-10-20 10:40:00,58.89,59.0,58.67,58.83,12124.0,56.0095,56.1141,55.8002,55.9524,12124.0
2022-10-20 10:50:00,58.88,59.08,58.85,59.08,18126.0,56.0,56.1902,55.9714,56.1902,18126.0
2022-10-20 11:00:00,59.06,59.06,58.64,58.69,10638.0,56.1712,56.1712,55.7717,55.8193,10638.0
2022-10-20 11:10:00,58.67,58.83,58.67,58.73,6372.0,55.8002,55.9524,55.8002,55.8573,6372.0
2022-10-20 11:20:00,58.74,58.83,58.29,58.29,27488.0,55.8668,55.9524,55.4388,55.4388,27488.0
2022-10-20 11:30:00,58.35,58.83,58.34,58.73,24266.0,55.4959,55.9524,55.4864,55.8573,24266.0
2022-10-20 11:40:00,58.78,58.83,58.57,58.58,16514.0,55.9049,55.9524,55.7051,55.7146,16514.0
2022-10-20 11:50:00,58.57,58.88,58.29,58.3,14898.0,55.7051,56.0,55.4388,55.4483,14898.0
2022-10-20 12:00:00,58.35,58.4,58.07,58.15,33746.0,55.4959,55.5435,55.2296,55.3057,33746.0
2022-10-20 12:10:00,58.12,58.33,58.02,58.32,14658.0,55.2772,55.4769,55.182,55.4674,14658.0
2022-10-20 12:20:00,58.28,58.28,57.99,58.03,33420.0,55.4293,55.4293,55.1535,55.1916,33420.0
2022-10-20 12:30:00,58.0,58.1,57.81,57.88,19632.0,55.163,55.2581,54.9823,55.0489,19632.0
2022-10-20 12:40:00,57.88,57.91,57.38,57.43,51234.0,55.0489,55.0774,54.5733,54.6209,51234.0
2022-10-20 12:50:00,57.41,57.6,57.3,57.59,77028.0,54.6019,54.7826,54.4973,54.7731,77028.0
2022-10-20 13:00:00,57.6,57.84,57.41,57.55,24282.0,54.7826,55.0108,54.6019,54.735,24282.0
2022-10-20 13:10:00,57.55,57.73,57.47,57.59,9596.0,54.735,54.9062,54.6589,54.7731,9596.0
2022-10-20 13:20:00,57.57,57.76,57.5,57.62,26860.0,54.7541,54.9348,54.6875,54.8016,26860.0
2022-10-20 13:30:00,57.56,57.66,57.51,57.52,6536.0,54.7445,54.8397,54.697,54.7065,6536.0
2022-10-20 13:40:00,57.51,57.6,57.3,57.32,24864.0,54.697,54.7826,54.4973,54.5163,24864.0
2022-10-20 13:50:00,57.29,57.38,57.26,57.33,16584.0,54.4877,54.5733,54.4592,54.5258,16584.0
2022-10-20 14:00:00,57.3,57.34,57.18,57.25,12762.0,54.4973,54.5353,54.3831,54.4497,12762.0
2022-10-20 14:10:00,57.28,57.31,57.16,57.28,12800.0,54.4782,54.5068,54.3641,54.4782,12800.0
2022-10-20 14:20:00,57.26,57.28,56.99,56.99,38802.0,54.4592,54.4782,54.2024,54.2024,38802.0
2022-10-20 14:30:00,56.99,57.17,56.91,56.98,125792.0,54.2024,54.3736,54.1263,54.1929,125792.0
2022-10-20 14:40:00,56.99,57.1,56.83,57.01,29400.0,54.2024,54.307,54.0502,54.2214,29400.0
2022-10-20 14:50:00,57.04,57.15,57.0,57.0,31716.0,54.25,54.3546,54.2119,54.2119,31716.0
2022-10-20 15:00:00,57.01,57.15,56.99,57.09,23892.0,54.2214,54.3546,54.2024,54.2975,23892.0
2022-10-20 15:10:00,57.08,57.08,56.94,56.96,17280.0,54.288,54.288,54.1549,54.1739,17280.0
2022-10-20 15:20:00,56.97,57.0,56.83,56.85,24904.0,54.1834,54.2119,54.0502,54.0693,24904.0
2022-10-20 15:30:00,56.85,56.94,56.81,56.83,35590.0,54.0693,54.1549,54.0312,54.0502,35590.0
2022-10-20 15:40:00,56.82,56.87,56.7,56.81,77890.0,54.0407,54.0883,53.9266,54.0312,77890.0
2022-10-20 15:50:00,56.81,56.9,56.67,56.72,220012.0,54.0312,54.1168,53.8981,53.9456,220012.0
2022-10-21 09:30:00,56.63,57.04,56.25,56.45,57032.0,53.86,54.25,53.4986,53.6888,57032.0
2022-10-21 09:40:00,56.56,57.01,56.2,56.65,25248.0,53.7935,54.2214,53.4511,53.8791,25248.0
2022-10-21 09:50:00,56.54,57.02,56.42,56.99,14104.0,53.7744,54.231,53.6603,54.2024,14104.0
2022-10-21 10:00:00,57.1,57.79,57.04,57.59,25872.0,54.307,54.9633,54.25,54.7731,25872.0
2022-10-21 10:10:00,57.58,57.58,57.31,57.34,18568.0,54.7636,54.7636,54.5068,54.5353,18568.0
2022-10-21 10:20:00,57.41,57.44,56.5,56.5,34058.0,54.6019,54.6304,53.7364,53.7364,34058.0
2022-10-21 10:30:00,56.5,56.75,56.38,56.44,41424.0,53.7364,53.9742,53.6223,53.6793,41424.0
2022-10-21 10:40:00,56.44,56.69,56.32,56.63,20286.0,53.6793,53.9171,53.5652,53.86,20286.0
2022-10-21 10:50:00,56.74,56.81,56.1,56.22,38094.0,53.9647,54.0312,53.356,53.4701,38094.0
2022-10-21 11:00:00,56.19,56.3,56.01,56.13,42360.0,53.4416,53.5462,53.2704,53.3845,42360.0
2022-10-21 11:10:00,56.17,56.22,55.89,55.92,28672.0,53.4225,53.4701,53.1562,53.1848,28672.0
2022-10-21 11:20:00,55.88,56.34,55.81,56.31,45248.0,53.1467,53.5842,53.0801,53.5557,45248.0
2022-10-21 11:30:00,56.31,56.67,56.27,56.45,38422.0,53.5557,53.8981,53.5176,53.6888,38422.0
2022-10-21 11:40:00,56.49,56.73,56.45,56.72,30284.0,53.7269,53.9551,53.6888,53.9456,30284.0
2022-10-21 11:50:00,56.73,56.79,56.58,56.79,15260.0,53.9551,54.0122,53.8125,54.0122,15260.0
2022-10-21 12:00:00,56.84,57.21,56.84,57.21,22068.0,54.0598,54.4117,54.0598,54.4117,22068.0
2022-10-21 12:10:00,57.17,57.26,56.93,57.06,27582.0,54.3736,54.4592,54.1454,54.269,27582.0
2022-10-21 12:20:00,57.02,57.53,57.02,57.43,28626.0,54.231,54.716,54.231,54.6209,28626.0
2022-10-21 12:30:00,57.43,57.72,57.42,57.42,20320.0,54.6209,54.8967,54.6114,54.6114,20320.0
2022-10-21 12:40:00,57.48,57.88,57.46,57.81,13898.0,54.6685,55.0489,54.6494,54.9823,13898.0
2022-10-21 12:50:00,57.85,58.0,57.77,57.92,9620.0,55.0204,55.163,54.9443,55.0869,9620.0
2022-10-21 13:00:00,57.93,58.25,57.93,58.08,16076.0,55.0964,55.4008,55.0964,55.2391,16076.0
2022-10-21 13:10:00,58.04,58.13,57.95,58.04,14188.0,55.2011,55.2867,55.1155,55.2011,14188.0
2022-10-21 13:20:00,58.01,58.02,57.87,57.98,7674.0,55.1725,55.182,55.0394,55.144,7674.0
2022-10-21 13:30:00,58.02,58.15,57.99,58.07,7984.0,55.182,55.3057,55.1535,55.2296,7984.0
2022-10-21 13:40:00,58.12,58.18,58.01,58.17,12358.0,55.2772,55.3342,55.1725,55.3247,12358.0
2022-10-21 13:50:00,58.17,58.2,58.02,58.12,19900.0,55.3247,55.3532,55.182,55.2772,19900.0
2022-10-21 14:00:00,58.17,58.35,58.13,58.22,12872.0,55.3247,55.4959,55.2867,55.3723,12872.0
2022-10-21 14:10:00,58.21,58.21,57.93,57.94,11792.0,55.3627,55.3627,55.0964,55.106,11792.0
2022-10-21 14:20:00,57.94,57.97,57.88,57.92,11890.0,55.106,55.1345,55.0489,55.0869,11890.0
2022-10-21 14:30:00,57.92,58.31,57.92,58.3,35972.0,55.0869,55.4579,55.0869,55.4483,35972.0
2022-10-21 14:40:00,58.32,58.43,58.22,58.3,45134.0,55.4674,55.572,55.3723,55.4483,45134.0
2022-10-21 14:50:00,58.31,58.35,57.98,58.16,48588.0,55.4579,55.4959,55.144,55.3152,48588.0
2022-10-21 15:00:00,58.16,58.37,58.12,58.33,21060.0,55.3152,55.5149,55.2772,55.4769,21060.0
2022-10-21 15:10:00,58.37,58.6,58.29,58.59,31988.0,55.5149,55.7337,55.4388,55.7242,31988.0
2022-10-21 15:20:00,58.59,58.7,58.51,58.7,32322.0,55.7242,55.8288,55.6481,55.8288,32322.0
2022-10-21 15:30:00,58.7,58.74,58.55,58.6,45406.0,55.8288,55.8668,55.6861,55.7337,45406.0
2022-10-21 15:40:00,58.62,58.83,58.59,58.75,55032.0,55.7527,55.9524,55.7242,55.8763,55032.0
2022-10-21 15:50:00,58.78,58.88,58.71,58.8,174446.0,55.9049,56.0,55.8383,55.9239,174446.0
2022-10-24 09:30:00,56.93,57.47,55.12,55.44,390362.0,54.1454,54.6589,52.4239,52.7282,390362.0
2022-10-24 09:40:00,55.32,55.65,54.61,55.1,362604.0,52.6141,52.928,51.9388,52.4049,362604.0
2022-10-24 09:50:00,55.21,55.99,55.0,55.99,349492.0,52.5095,53.2513,52.3098,53.2513,349492.0
2022-10-24 10:00:00,55.98,55.99,54.73,55.2,392578.0,53.2418,53.2513,52.053,52.5,392578.0
2022-10-24 10:10:00,55.19,55.85,55.12,55.85,60882.0,52.4905,53.1182,52.4239,53.1182,60882.0
2022-10-24 10:20:00,55.89,55.89,55.3,55.57,69220.0,53.1562,53.1562,52.5951,52.8519,69220.0
2022-10-24 10:30:00,55.56,56.18,55.31,55.99,98484.0,52.8424,53.432,52.6046,53.2513,98484.0
2022-10-24 10:40:00,55.94,56.38,55.94,56.21,78730.0,53.2038,53.6223,53.2038,53.4606,78730.0
2022-10-24 10:50:00,56.22,56.74,56.15,56.58,79688.0,53.4701,53.9647,53.4035,53.8125,79688.0
2022-10-24 11:00:00,56.55,57.09,56.46,56.72,64656.0,53.7839,54.2975,53.6983,53.9456,64656.0
2022-10-24 11:10:00,56.72,57.07,56.6,56.71,52344.0,53.9456,54.2785,53.8315,53.9361,52344.0
2022-10-24 11:20:00,56.78,57.1,56.77,56.96,18980.0,54.0027,54.307,53.9932,54.1739,18980.0
2022-10-24 11:30:00,56.96,57.15,56.76,57.01,23774.0,54.1739,54.3546,53.9837,54.2214,23774.0
2022-10-24 11:40:00,57.0,57.04,56.82,57.04,93364.0,54.2119,54.25,54.0407,54.25,93364.0
2022-10-24 11:50:00,57.04,57.38,56.98,57.29,42558.0,54.25,54.5733,54.1929,54.4877,42558.0
2022-10-24 12:00:00,57.29,57.45,56.87,57.27,46976.0,54.4877,54.6399,54.0883,54.4687,46976.0
2022-10-24 12:10:00,57.26,57.44,57.21,57.38,30962.0,54.4592,54.6304,54.4117,54.5733,30962.0
2022-10-24 12:20:00,57.4,57.63,57.31,57.44,37668.0,54.5924,54.8111,54.5068,54.6304,37668.0
2022-10-24 12:30:00,57.49,57.49,57.27,57.34,40834.0,54.678,54.678,54.4687,54.5353,40834.0
2022-10-24 12:40:00,57.31,57.53,57.17,57.44,20560.0,54.5068,54.716,54.3736,54.6304,20560.0
2022-10-24 12:50:00,57.43,57.5,57.1,57.13,27210.0,54.6209,54.6875,54.307,54.3356,27210.0
2022-10-24 13:00:00,57.1,57.12,56.97,57.02,13602.0,54.307,54.3261,54.1834,54.231,13602.0
2022-10-24 13:10:00,57.05,57.21,56.92,57.13,21922.0,54.2595,54.4117,54.1358,54.3356,21922.0
2022-10-24 13:20:00,57.13,57.13,56.71,56.99,42200.0,54.3356,54.3356,53.9361,54.2024,42200.0
2022-10-24 13:30:00,57.04,57.1,56.89,57.05,52664.0,54.25,54.307,54.1073,54.2595,52664.0
2022-10-24 13:40:00,57.07,57.23,57.04,57.1,16406.0,54.2785,54.4307,54.25,54.307,16406.0
2022-10-24 13:50:00,57.06,57.25,56.99,57.1,39712.0,54.269,54.4497,54.2024,54.307,39712.0
2022-10-24 14:00:00,57.1,57.34,57.09,57.34,10498.0,54.307,54.5353,54.2975,54.5353,10498.0
2022-10-24 14:10:00,57.32,57.32,57.19,57.25,16038.0,54.5163,54.5163,54.3926,54.4497,16038.0
2022-10-24 14:20:00,57.22,57.44,57.18,57.37,27036.0,54.4212,54.6304,54.3831,54.5638,27036.0
2022-10-24 14:30:00,57.33,57.52,57.3,57.49,66636.0,54.5258,54.7065,54.4973,54.678,66636.0
2022-10-24 14:40:00,57.52,57.88,57.52,57.83,46968.0,54.7065,55.0489,54.7065,55.0013,46968.0
2022-10-24 14:50:00,57.79,58.19,57.7,58.18,80568.0,54.9633,55.3437,54.8777,55.3342,80568.0
2022-10-24 15:00:00,58.09,58.24,58.05,58.19,87516.0,55.2486,55.3913,55.2106,55.3437,87516.0
2022-10-24 15:10:00,58.17,58.5,58.16,58.5,48630.0,55.3247,55.6386,55.3152,55.6386,48630.0
2022-10-24 15:20:00,58.47,58.47,58.17,58.17,45948.0,55.61,55.61,55.3247,55.3247,45948.0
2022-10-24 15:30:00,58.18,58.45,58.15,58.31,46854.0,55.3342,55.591,55.3057,55.4579,46854.0
2022-10-24 15:40:00,58.29,58.46,58.23,58.24,75844.0,55.4388,55.6005,55.3818,55.3913,75844.0
2022-10-24 15:50:00,58.24,58.48,58.2,58.46,345280.0,55.3913,55.6195,55.3532,55.6005,345280.0
2022-10-25 09:30:00,58.99,59.92,58.87,59.6,69438.0,56.1046,56.9891,55.9905,56.6848,69438.0
2022-10-25 09:40:00,59.73,59.85,59.4,59.71,176714.0,56.8084,56.9225,56.4945,56.7894,176714.0
2022-10-25 09:50:00,59.71,60.09,59.51,59.77,124386.0,56.7894,57.1508,56.5992,56.8464,124386.0
2022-10-25 10:00:00,59.82,60.0,59.69,59.93,50512.0,56.894,57.0652,56.7704,56.9986,50512.0
2022-10-25 10:10:00,60.01,60.67,59.98,60.57,123574.0,57.0747,57.7024,57.0462,57.6073,123574.0
2022-10-25 10:20:00,60.57,60.67,60.24,60.44,29720.0,57.6073,57.7024,57.2935,57.4837,29720.0
2022-10-25 10:30:00,60.38,60.59,60.18,60.19,56664.0,57.4266,57.6263,57.2364,57.2459,56664.0
2022-10-25 10:40:00,60.24,60.25,59.86,60.13,66478.0,57.2935,57.303,56.932,57.1888,66478.0
2022-10-25 10:50:00,60.13,60.2,59.94,60.01,97964.0,57.1888,57.2554,57.0081,57.0747,97964.0
2022-10-25 11:00:00,60.01,60.09,59.85,60.02,36136.0,57.0747,57.1508,56.9225,57.0842,36136.0
2022-10-25 11:10:00,60.02,60.55,59.95,60.45,124904.0,57.0842,57.5883,57.0176,57.4932,124904.0
2022-10-25 11:20:00,60.49,60.84,60.4,60.69,83130.0,57.5312,57.8641,57.4456,57.7214,83130.0
2022-10-25 11:30:00,60.73,60.8,60.68,60.8,13822.0,57.7595,57.8261,57.7119,57.8261,13822.0
2022-10-25 11:40:00,60.79,60.83,60.63,60.74,36328.0,57.8166,57.8546,57.6644,57.769,36328.0
2022-10-25 11:50:00,60.74,61.07,60.65,60.97,51618.0,57.769,58.0829,57.6834,57.9877,51618.0
2022-10-25 12:00:00,60.94,61.13,60.94,61.13,28624.0,57.9592,58.1399,57.9592,58.1399,28624.0
2022-10-25 12:10:00,61.13,61.32,61.09,61.27,30464.0,58.1399,58.3206,58.1019,58.2731,30464.0
2022-10-25 12:20:00,61.25,61.27,60.96,61.06,22072.0,58.2541,58.2731,57.9782,58.0733,22072.0
2022-10-25 12:30:00,61.07,61.17,60.92,60.92,26242.0,58.0829,58.178,57.9402,57.9402,26242.0
2022-10-25 12:40:00,60.85,60.87,60.47,60.48,53080.0,57.8736,57.8926,57.5122,57.5217,53080.0
2022-10-25 12:50:00,60.48,60.54,60.32,60.4,108526.0,57.5217,57.5788,57.3695,57.4456,108526.0
2022-10-25 13:00:00,60.43,60.6,60.21,60.26,58394.0,57.4742,57.6358,57.2649,57.3125,58394.0
2022-10-25 13:10:00,60.27,60.27,59.84,60.21,75416.0,57.322,57.322,56.913,57.2649,75416.0
2022-10-25 13:20:00,60.13,60.17,60.04,60.13,13484.0,57.1888,57.2269,57.1032,57.1888,13484.0
2022-10-25 13:30:00,60.13,60.23,60.09,60.1,25134.0,57.1888,57.2839,57.1508,57.1603,25134.0
2022-10-25 13:40:00,60.12,60.14,59.96,60.03,64490.0,57.1793,57.1983,57.0271,57.0937,64490.0
2022-10-25 13:50:00,59.99,60.18,59.97,60.1,21498.0,57.0557,57.2364,57.0367,57.1603,21498.0
2022-10-25 14:00:00,60.1,60.16,60.06,60.11,21334.0,57.1603,57.2174,57.1223,57.1698,21334.0
2022-10-25 14:10:00,60.09,60.09,59.98,60.05,19754.0,57.1508,57.1508,57.0462,57.1127,19754.0
2022-10-25 14:20:00,59.98,60.16,59.98,60.1,14576.0,57.0462,57.2174,57.0462,57.1603,14576.0
2022-10-25 14:30:00,60.12,60.23,60.02,60.23,19060.0,57.1793,57.2839,57.0842,57.2839,19060.0
2022-10-25 14:40:00,60.24,60.25,60.06,60.1,14228.0,57.2935,57.303,57.1223,57.1603,14228.0
2022-10-25 14:50:00,60.08,60.15,60.05,60.1,32280.0,57.1413,57.2079,57.1127,57.1603,32280.0
2022-10-25 15:00:00,60.1,60.26,60.06,60.25,74676.0,57.1603,57.3125,57.1223,57.303,74676.0
2022-10-25 15:10:00,60.23,60.31,60.16,60.31,27750.0,57.2839,57.36,57.2174,57.36,27750.0
2022-10-25 15:20:00,60.34,60.55,60.33,60.55,34340.0,57.3886,57.5883,57.3791,57.5883,34340.0
2022-10-25 15:30:00,60.57,60.77,60.57,60.72,46122.0,57.6073,57.7975,57.6073,57.75,46122.0
2022-10-25 15:40:00,60.72,60.84,60.6,60.84,82696.0,57.75,57.8641,57.6358,57.8641,82696.0
2022-10-25 15:50:00,60.85,60.93,60.7,60.82,343638.0,57.8736,57.9497,57.731,57.8451,343638.0
2022-10-26 09:30:00,60.74,61.37,60.2,61.31,38644.0,57.769,58.3682,57.2554,58.3111,38644.0
2022-10-26 09:40:00,61.3,61.4,60.76,60.93,29504.0,58.3016,58.3967,57.788,57.9497,29504.0
2022-10-26 09:50:00,60.93,61.09,59.99,59.99,44538.0,57.9497,58.1019,57.0557,57.0557,44538.0
2022-10-26 10:00:00,60.13,61.22,60.1,61.15,47828.0,57.1888,58.2255,57.1603,58.1589,47828.0
2022-10-26 10:10:00,61.06,61.08,60.56,61.08,31910.0,58.0733,58.0924,57.5978,58.0924,31910.0
2022-10-26 10:20:00,61.12,61.82,61.01,61.79,48256.0,58.1304,58.7962,58.0258,58.7676,48256.0
2022-10-26 10:30:00,61.87,62.03,61.57,62.03,25928.0,58.8437,58.9959,58.5584,58.9959,25928.0
2022-10-26 10:40:00,62.03,62.26,62.01,62.26,8734.0,58.9959,59.2146,58.9769,59.2146,8734.0
2022-10-26 10:50:00,62.22,62.44,62.02,62.2,42978.0,59.1766,59.3858,58.9864,59.1576,42978.0
2022-10-26 11:00:00,62.25,62.92,62.25,62.87,31592.0,59.2051,59.8424,59.2051,59.7948,31592.0
2022-10-26 11:10:00,62.87,63.29,62.81,63.24,52462.0,59.7948,60.1943,59.7377,60.1467,52462.0
2022-10-26 11:20:00,63.24,63.46,63.13,63.38,35274.0,60.1467,60.356,60.0421,60.2799,35274.0
2022-10-26 11:30:00,63.36,63.74,63.27,63.74,23462.0,60.2608,60.6223,60.1752,60.6223,23462.0
2022-10-26 11:40:00,63.75,64.25,63.74,63.95,67644.0,60.6318,61.1073,60.6223,60.822,67644.0
2022-10-26 11:50:00,63.91,63.95,63.58,63.64,41838.0,60.7839,60.822,60.4701,60.5271,41838.0
2022-10-26 12:00:00,63.65,63.91,63.59,63.72,18490.0,60.5367,60.7839,60.4796,60.6032,18490.0
2022-10-26 12:10:00,63.7,63.8,63.43,63.52,17084.0,60.5842,60.6793,60.3274,60.413,17084.0
2022-10-26 12:20:00,63.72,63.77,63.42,63.46,11474.0,60.6032,60.6508,60.3179,60.356,11474.0
2022-10-26 12:30:00,63.38,63.5,63.06,63.06,19964.0,60.2799,60.394,59.9755,59.9755,19964.0
2022-10-26 12:40:00,63.09,63.09,62.31,62.4,36206.0,60.0041,60.0041,59.2622,59.3478,36206.0
2022-10-26 12:50:00,62.37,62.65,62.24,62.3,24246.0,59.3193,59.5856,59.1956,59.2527,24246.0
2022-10-26 13:00:00,62.31,62.33,62.09,62.19,14268.0,59.2622,59.2812,59.053,59.1481,14268.0
2022-10-26 13:10:00,62.13,62.18,61.83,62.08,28302.0,59.091,59.1386,58.8057,59.0435,28302.0
2022-10-26 13:20:00,62.09,62.09,61.79,61.82,12340.0,59.053,59.053,58.7676,58.7962,12340.0
2022-10-26 13:30:00,61.83,61.98,61.78,61.94,11228.0,58.8057,58.9483,58.7581,58.9103,11228.0
2022-10-26 13:40:00,61.97,62.17,61.95,62.06,15370.0,58.9388,59.1291,58.9198,59.0244,15370.0
2022-10-26 13:50:00,62.1,62.2,62.06,62.2,9014.0,59.0625,59.1576,59.0244,59.1576,9014.0
2022-10-26 14:00:00,62.19,62.42,62.19,62.33,9662.0,59.1481,59.3668,59.1481,59.2812,9662.0
2022-10-26 14:10:00,62.38,62.44,62.13,62.19,7384.0,59.3288,59.3858,59.091,59.1481,7384.0
2022-10-26 14:20:00,62.2,62.24,62.12,62.17,7228.0,59.1576,59.1956,59.0815,59.1291,7228.0
2022-10-26 14:30:00,62.14,62.15,61.87,62.05,73132.0,59.1005,59.11,58.8437,59.0149,73132.0
2022-10-26 14:40:00,62.06,62.06,61.86,61.91,7718.0,59.0244,59.0244,58.8342,58.8818,7718.0
2022-10-26 14:50:00,61.94,62.05,61.87,62.02,5140.0,58.9103,59.0149,58.8437,58.9864,5140.0
2022-10-26 15:00:00,61.98,62.01,61.66,61.74,20532.0,58.9483,58.9769,58.644,58.7201,20532.0
2022-10-26 15:10:00,61.69,61.8,61.62,61.76,25704.0,58.6725,58.7771,58.606,58.7391,25704.0
2022-10-26 15:20:00,61.77,61.77,61.63,61.73,18748.0,58.7486,58.7486,58.6155,58.7106,18748.0
2022-10-26 15:30:00,61.71,61.85,61.69,61.85,20462.0,58.6916,58.8247,58.6725,58.8247,20462.0
2022-10-26 15:40:00,61.87,61.93,61.8,61.84,38814.0,58.8437,58.9008,58.7771,58.8152,38814.0
2022-10-26 15:50:00,61.82,61.85,61.46,61.51,151156.0,58.7962,58.8247,58.4538,58.5013,151156.0
2022-10-27 09:30:00,61.97,62.24,61.9,62.03,24458.0,58.9388,59.1956,58.8723,58.9959,24458.0
2022-10-27 09:40:00,62.19,62.19,61.6,61.63,18374.0,59.1481,59.1481,58.5869,58.6155,18374.0
2022-10-27 09:50:00,61.5,61.5,60.38,60.62,45924.0,58.4918,58.4918,57.4266,57.6549,45924.0
2022-10-27 10:00:00,60.62,61.51,60.59,61.22,18982.0,57.6549,58.5013,57.6263,58.2255,18982.0
2022-10-27 10:10:00,61.07,61.64,60.85,61.45,13912.0,58.0829,58.625,57.8736,58.4443,13912.0
2022-10-27 10:20:00,61.44,61.62,61.12,61.29,18182.0,58.4348,58.606,58.1304,58.2921,18182.0
2022-10-27 10:30:00,61.24,61.41,60.81,60.99,11816.0,58.2445,58.4062,57.8356,58.0068,11816.0
2022-10-27 10:40:00,60.91,61.15,60.66,60.98,34084.0,57.9307,58.1589,57.6929,57.9973,34084.0
2022-10-27 10:50:00,61.04,61.51,60.99,61.1,15064.0,58.0543,58.5013,58.0068,58.1114,15064.0
2022-10-27 11:00:00,61.06,61.5,60.97,61.47,22546.0,58.0733,58.4918,57.9877,58.4633,22546.0
2022-10-27 11:10:00,61.48,61.53,61.1,61.1,52322.0,58.4728,58.5204,58.1114,58.1114,52322.0
2022-10-27 11:20:00,61.1,61.45,61.06,61.42,58016.0,58.1114,58.4443,58.0733,58.4157,58016.0
2022-10-27 11:30:00,61.39,61.79,61.27,61.52,25246.0,58.3872,58.7676,58.2731,58.5108,25246.0
2022-10-27 11:40:00,61.51,61.67,61.41,61.49,16290.0,58.5013,58.6535,58.4062,58.4823,16290.0
2022-10-27 11:50:00,61.52,61.54,61.27,61.37,20810.0,58.5108,58.5299,58.2731,58.3682,20810.0
2022-10-27 12:00:00,61.33,61.65,61.33,61.62,7242.0,58.3301,58.6345,58.3301,58.606,7242.0
2022-10-27 12:10:00,61.62,61.79,61.49,61.52,11280.0,58.606,58.7676,58.4823,58.5108,11280.0
2022-10-27 12:20:00,61.5,61.58,61.37,61.41,13290.0,58.4918,58.5679,58.3682,58.4062,13290.0
2022-10-27 12:30:00,61.44,61.63,61.43,61.48,9460.0,58.4348,58.6155,58.4252,58.4728,9460.0
2022-10-27 12:40:00,61.54,61.57,61.4,61.52,9802.0,58.5299,58.5584,58.3967,58.5108,9802.0
2022-10-27 12:50:00,61.58,61.58,61.48,61.58,4000.0,58.5679,58.5679,58.4728,58.5679,4000.0
2022-10-27 13:00:00,61.6,61.78,61.49,61.74,11206.0,58.5869,58.7581,58.4823,58.7201,11206.0
2022-10-27 13:10:00,61.8,61.85,61.68,61.8,12924.0,58.7771,58.8247,58.663,58.7771,12924.0
2022-10-27 13:20:00,61.84,61.95,61.71,61.71,7658.0,58.8152,58.9198,58.6916,58.6916,7658.0
2022-10-27 13:30:00,61.69,61.72,61.61,61.61,4628.0,58.6725,58.7011,58.5964,58.5964,4628.0
2022-10-27 13:40:00,61.64,61.66,61.49,61.49,7194.0,58.625,58.644,58.4823,58.4823,7194.0
2022-10-27 13:50:00,61.49,61.55,61.35,61.37,8954.0,58.4823,58.5394,58.3492,58.3682,8954.0
2022-10-27 14:00:00,61.39,61.41,61.27,61.27,7920.0,58.3872,58.4062,58.2731,58.2731,7920.0
2022-10-27 14:10:00,61.28,61.34,61.02,61.02,5202.0,58.2826,58.3396,58.0353,58.0353,5202.0
2022-10-27 14:20:00,61.01,61.09,60.98,61.07,5000.0,58.0258,58.1019,57.9973,58.0829,5000.0
2022-10-27 14:30:00,61.06,61.19,61.02,61.06,16540.0,58.0733,58.197,58.0353,58.0733,16540.0
2022-10-27 14:40:00,61.04,61.15,60.98,60.99,11810.0,58.0543,58.1589,57.9973,58.0068,11810.0
2022-10-27 14:50:00,61.0,61.01,60.83,60.88,9602.0,58.0163,58.0258,57.8546,57.9021,9602.0
2022-10-27 15:00:00,60.92,61.09,60.83,60.83,13368.0,57.9402,58.1019,57.8546,57.8546,13368.0
2022-10-27 15:10:00,60.85,61.08,60.82,61.08,13318.0,57.8736,58.0924,57.8451,58.0924,13318.0
2022-10-27 15:20:00,61.03,61.17,60.95,61.02,28782.0,58.0448,58.178,57.9687,58.0353,28782.0
2022-10-27 15:30:00,61.02,61.11,60.94,60.98,23822.0,58.0353,58.1209,57.9592,57.9973,23822.0
2022-10-27 15:40:00,60.98,61.17,60.95,61.15,66478.0,57.9973,58.178,57.9687,58.1589,66478.0
2022-10-27 15:50:00,61.26,61.4,61.08,61.36,295038.0,58.2636,58.3967,58.0924,58.3587,295038.0
2022-10-28 09:30:00,60.87,61.98,60.53,61.96,27640.0,57.8926,58.9483,57.5693,58.9293,27640.0
2022-10-28 09:40:00,62.06,62.7,61.74,61.74,50474.0,59.0244,59.6331,58.7201,58.7201,50474.0
2022-10-28 09:50:00,61.43,61.43,60.49,60.54,37110.0,58.4252,58.4252,57.5312,57.5788,37110.0
2022-10-28 10:00:00,60.68,60.8,59.56,59.56,34368.0,57.7119,57.8261,56.6467,56.6467,34368.0
2022-10-28 10:10:00,59.56,60.22,59.25,60.07,35982.0,56.6467,57.2744,56.3519,57.1318,35982.0
2022-10-28 10:20:00,60.13,60.78,59.95,60.62,49944.0,57.1888,57.807,57.0176,57.6549,49944.0
2022-10-28 10:30:00,60.62,60.71,60.38,60.6,13708.0,57.6549,57.7405,57.4266,57.6358,13708.0
2022-10-28 10:40:00,60.6,60.77,60.48,60.67,8822.0,57.6358,57.7975,57.5217,57.7024,8822.0
2022-10-28 10:50:00,60.77,61.06,60.68,60.89,10772.0,57.7975,58.0733,57.7119,57.9117,10772.0
2022-10-28 11:00:00,60.97,61.24,60.92,61.02,9176.0,57.9877,58.2445,57.9402,58.0353,9176.0
2022-10-28 11:10:00,61.07,61.16,60.82,60.86,7636.0,58.0829,58.1685,57.8451,57.8831,7636.0
2022-10-28 11:20:00,60.9,60.91,60.75,60.88,12974.0,57.9212,57.9307,57.7785,57.9021,12974.0
2022-10-28 11:30:00,60.86,61.06,60.76,61.01,19378.0,57.8831,58.0733,57.788,58.0258,19378.0
2022-10-28 11:40:00,60.94,61.12,60.94,61.09,6668.0,57.9592,58.1304,57.9592,58.1019,6668.0
2022-10-28 11:50:00,61.1,61.2,61.01,61.01,6176.0,58.1114,58.2065,58.0258,58.0258,6176.0
2022-10-28 12:00:00,61.07,61.08,60.79,60.94,8260.0,58.0829,58.0924,57.8166,57.9592,8260.0
2022-10-28 12:10:00,60.93,61.34,60.89,61.34,8102.0,57.9497,58.3396,57.9117,58.3396,8102.0
2022-10-28 12:20:00,61.26,61.29,61.18,61.29,6712.0,58.2636,58.2921,58.1875,58.2921,6712.0
2022-10-28 12:30:00,61.28,61.46,61.27,61.35,29380.0,58.2826,58.4538,58.2731,58.3492,29380.0
2022-10-28 12:40:00,61.33,61.38,61.23,61.29,16170.0,58.3301,58.3777,58.235,58.2921,16170.0
2022-10-28 12:50:00,61.32,61.47,61.29,61.39,8788.0,58.3206,58.4633,58.2921,58.3872,8788.0
2022-10-28 13:00:00,61.42,61.69,61.42,61.69,5540.0,58.4157,58.6725,58.4157,58.6725,5540.0
2022-10-28 13:10:00,61.69,61.71,61.52,61.56,4780.0,58.6725,58.6916,58.5108,58.5489,4780.0
2022-10-28 13:20:00,61.5,61.6,61.48,61.49,10106.0,58.4918,58.5869,58.4728,58.4823,10106.0
2022-10-28 13:30:00,61.45,61.56,61.44,61.5,8900.0,58.4443,58.5489,58.4348,58.4918,8900.0
2022-10-28 13:40:00,61.51,61.63,61.43,61.63,10688.0,58.5013,58.6155,58.4252,58.6155,10688.0
2022-10-28 13:50:00,61.63,61.7,61.58,61.58,14214.0,58.6155,58.682,58.5679,58.5679,14214.0
2022-10-28 14:00:00,61.58,61.62,61.37,61.5,8610.0,58.5679,58.606,58.3682,58.4918,8610.0
2022-10-28 14:10:00,61.48,61.72,61.48,61.69,6306.0,58.4728,58.7011,58.4728,58.6725,6306.0
2022-10-28 14:20:00,61.67,61.81,61.67,61.76,8060.0,58.6535,58.7867,58.6535,58.7391,8060.0
2022-10-28 14:30:00,61.75,61.83,61.73,61.75,9456.0,58.7296,58.8057,58.7106,58.7296,9456.0
2022-10-28 14:40:00,61.72,61.93,61.69,61.77,7040.0,58.7011,58.9008,58.6725,58.7486,7040.0
2022-10-28 14:50:00,61.83,61.95,61.81,61.87,7468.0,58.8057,58.9198,58.7867,58.8437,7468.0
2022-10-28 15:00:00,61.88,61.94,61.77,61.93,21136.0,58.8532,58.9103,58.7486,58.9008,21136.0
2022-10-28 15:10:00,61.94,61.99,61.85,61.86,22426.0,58.9103,58.9579,58.8247,58.8342,22426.0
2022-10-28 15:20:00,61.84,61.92,61.74,61.9,43978.0,58.8152,58.8913,58.7201,58.8723,43978.0
2022-10-28 15:30:00,61.88,61.94,61.59,61.66,52660.0,58.8532,58.9103,58.5774,58.644,52660.0
2022-10-28 15:40:00,61.65,61.75,61.55,61.68,41470.0,58.6345,58.7296,58.5394,58.663,41470.0
2022-10-28 15:50:00,61.67,61.68,61.38,61.39,205328.0,58.6535,58.663,58.3777,58.3872,205328.0
2022-10-31 09:30:00,61.15,62.09,61.01,61.8,49274.0,58.1589,59.053,58.0258,58.7771,49274.0
2022-10-31 09:40:00,61.67,61.67,61.15,61.31,15022.0,58.6535,58.6535,58.1589,58.3111,15022.0
2022-10-31 09:50:00,61.29,61.55,61.19,61.48,86862.0,58.2921,58.5394,58.197,58.4728,86862.0
2022-10-31 10:00:00,61.5,61.52,61.09,61.32,59238.0,58.4918,58.5108,58.1019,58.3206,59238.0
2022-10-31 10:10:00,61.28,61.5,61.15,61.35,43714.0,58.2826,58.4918,58.1589,58.3492,43714.0
2022-10-31 10:20:00,61.27,61.29,61.12,61.24,4848.0,58.2731,58.2921,58.1304,58.2445,4848.0
2022-10-31 10:30:00,61.19,61.27,61.08,61.27,25720.0,58.197,58.2731,58.0924,58.2731,25720.0
2022-10-31 10:40:00,61.35,61.62,61.32,61.35,47976.0,58.3492,58.606,58.3206,58.3492,47976.0
2022-10-31 10:50:00,61.46,61.5,61.07,61.07,12998.0,58.4538,58.4918,58.0829,58.0829,12998.0
2022-10-31 11:00:00,61.11,61.37,61.11,61.3,11460.0,58.1209,58.3682,58.1209,58.3016,11460.0
2022-10-31 11:10:00,61.26,61.58,61.15,61.55,10668.0,58.2636,58.5679,58.1589,58.5394,10668.0
2022-10-31 11:20:00,61.54,61.68,61.46,61.63,8866.0,58.5299,58.663,58.4538,58.6155,8866.0
2022-10-31 11:30:00,61.67,61.72,61.55,61.66,10090.0,58.6535,58.7011,58.5394,58.644,10090.0
2022-10-31 11:40:00,61.69,61.74,61.6,61.63,13678.0,58.6725,58.7201,58.5869,58.6155,13678.0
2022-10-31 11:50:00,61.63,61.75,61.37,61.37,17176.0,58.6155,58.7296,58.3682,58.3682,17176.0
2022-10-31 12:00:00,61.42,61.42,61.24,61.33,8460.0,58.4157,58.4157,58.2445,58.3301,8460.0
2022-10-31 12:10:00,61.38,61.69,61.35,61.6,18392.0,58.3777,58.6725,58.3492,58.5869,18392.0
2022-10-31 12:20:00,61.51,61.6,61.38,61.4,9204.0,58.5013,58.5869,58.3777,58.3967,9204.0
2022-10-31 12:30:00,61.38,61.44,61.26,61.44,12006.0,58.3777,58.4348,58.2636,58.4348,12006.0
2022-10-31 12:40:00,61.49,61.56,61.35,61.5,26490.0,58.4823,58.5489,58.3492,58.4918,26490.0
2022-10-31 12:50:00,61.47,61.47,61.29,61.38,8260.0,58.4633,58.4633,58.2921,58.3777,8260.0
2022-10-31 13:00:00,61.41,61.51,61.27,61.47,18092.0,58.4062,58.5013,58.2731,58.4633,18092.0
2022-10-31 13:10:00,61.46,61.74,61.38,61.71,22112.0,58.4538,58.7201,58.3777,58.6916,22112.0
2022-10-31 13:20:00,61.71,61.91,61.63,61.91,15918.0,58.6916,58.8818,58.6155,58.8818,15918.0
2022-10-31 13:30:00,61.88,62.03,61.81,61.92,17220.0,58.8532,58.9959,58.7867,58.8913,17220.0
2022-10-31 13:40:00,61.85,61.9,61.77,61.81,11020.0,58.8247,58.8723,58.7486,58.7867,11020.0
2022-10-31 13:50:00,61.85,61.93,61.79,61.89,9122.0,58.8247,58.9008,58.7676,58.8627,9122.0
2022-10-31 14:00:00,61.92,62.02,61.87,61.87,7862.0,58.8913,58.9864,58.8437,58.8437,7862.0
2022-10-31 14:10:00,61.88,61.91,61.76,61.83,10378.0,58.8532,58.8818,58.7391,58.8057,10378.0
2022-10-31 14:20:00,61.82,61.96,61.82,61.92,5206.0,58.7962,58.9293,58.7962,58.8913,5206.0
2022-10-31 14:30:00,61.97,62.19,61.97,62.17,16066.0,58.9388,59.1481,58.9388,59.1291,16066.0
2022-10-31 14:40:00,62.13,62.18,62.02,62.03,6296.0,59.091,59.1386,58.9864,58.9959,6296.0
2022-10-31 14:50:00,62.06,62.13,62.01,62.09,12726.0,59.0244,59.091,58.9769,59.053,12726.0
2022-10-31 15:00:00,62.08,62.08,61.85,61.85,14596.0,59.0435,59.0435,58.8247,58.8247,14596.0
2022-10-31 15:10:00,61.9,62.12,61.9,62.06,10826.0,58.8723,59.0815,58.8723,59.0244,10826.0
2022-10-31 15:20:00,62.07,62.13,62.02,62.07,11402.0,59.0339,59.091,58.9864,59.0339,11402.0
2022-10-31 15:30:00,62.07,62.13,62.02,62.07,22412.0,59.0339,59.091,58.9864,59.0339,22412.0
2022-10-31 15:40:00,62.1,62.2,62.02,62.04,29398.0,59.0625,59.1576,58.9864,59.0054,29398.0
2022-10-31 15:50:00,62.06,62.12,61.89,61.91,184662.0,59.0244,59.0815,58.8627,58.8818,184662.0
2022-11-01 09:30:00,63.77,63.91,63.41,63.42,67144.0,60.6508,60.7839,60.3084,60.3179,67144.0
2022-11-01 09:40:00,63.35,63.65,62.4,62.47,33156.0,60.2513,60.5367,59.3478,59.4144,33156.0
2022-11-01 09:50:00,62.47,62.71,62.35,62.48,6280.0,59.4144,59.6426,59.3002,59.4239,6280.0
2022-11-01 10:00:00,62.57,62.57,61.25,61.26,31412.0,59.5095,59.5095,58.2541,58.2636,31412.0
2022-11-01 10:10:00,61.24,61.9,61.13,61.71,25462.0,58.2445,58.8723,58.1399,58.6916,25462.0
2022-11-01 10:20:00,61.69,62.41,61.66,62.41,51646.0,58.6725,59.3573,58.644,59.3573,51646.0
2022-11-01 10:30:00,62.43,62.43,61.87,61.92,19412.0,59.3763,59.3763,58.8437,58.8913,19412.0
2022-11-01 10:40:00,61.8,61.86,61.59,61.67,32396.0,58.7771,58.8342,58.5774,58.6535,32396.0
2022-11-01 10:50:00,61.67,61.84,61.58,61.84,8616.0,58.6535,58.8152,58.5679,58.8152,8616.0
2022-11-01 11:00:00,61.85,61.94,61.59,61.87,21572.0,58.8247,58.9103,58.5774,58.8437,21572.0
2022-11-01 11:10:00,61.89,62.03,61.77,61.77,10318.0,58.8627,58.9959,58.7486,58.7486,10318.0
2022-11-01 11:20:00,61.84,61.99,61.73,61.93,11096.0,58.8152,58.9579,58.7106,58.9008,11096.0
2022-11-01 11:30:00,62.06,62.08,61.73,61.86,17660.0,59.0244,59.0435,58.7106,58.8342,17660.0
2022-11-01 11:40:00,61.88,61.94,61.8,61.92,13160.0,58.8532,58.9103,58.7771,58.8913,13160.0
2022-11-01 11:50:00,61.97,62.03,61.92,61.99,19434.0,58.9388,58.9959,58.8913,58.9579,19434.0
2022-11-01 12:00:00,62.03,62.4,61.99,62.17,21462.0,58.9959,59.3478,58.9579,59.1291,21462.0
2022-11-01 12:10:00,62.13,62.2,61.94,61.98,13604.0,59.091,59.1576,58.9103,58.9483,13604.0
2022-11-01 12:20:00,61.96,62.07,61.87,62.02,12786.0,58.9293,59.0339,58.8437,58.9864,12786.0
2022-11-01 12:30:00,62.05,62.07,61.9,62.07,36626.0,59.0149,59.0339,58.8723,59.0339,36626.0
2022-11-01 12:40:00,62.1,62.28,62.01,62.25,25310.0,59.0625,59.2337,58.9769,59.2051,25310.0
2022-11-01 12:50:00,62.23,62.35,62.15,62.35,24632.0,59.1861,59.3002,59.11,59.3002,24632.0
2022-11-01 13:00:00,62.3,62.32,62.13,62.28,11844.0,59.2527,59.2717,59.091,59.2337,11844.0
2022-11-01 13:10:00,62.3,62.46,62.22,62.22,11476.0,59.2527,59.4049,59.1766,59.1766,11476.0
2022-11-01 13:20:00,62.24,62.26,62.11,62.16,12998.0,59.1956,59.2146,59.072,59.1195,12998.0
2022-11-01 13:30:00,62.2,62.22,62.11,62.12,12340.0,59.1576,59.1766,59.072,59.0815,12340.0
2022-11-01 13:40:00,62.19,62.45,62.16,62.35,18568.0,59.1481,59.3954,59.1195,59.3002,18568.0
2022-11-01 13:50:00,62.38,62.42,62.3,62.41,11376.0,59.3288,59.3668,59.2527,59.3573,11376.0
2022-11-01 14:00:00,62.44,62.44,62.23,62.27,10130.0,59.3858,59.3858,59.1861,59.2242,10130.0
2022-11-01 14:10:00,62.21,62.31,62.17,62.24,30914.0,59.1671,59.2622,59.1291,59.1956,30914.0
2022-11-01 14:20:00,62.27,62.4,62.26,62.39,15018.0,59.2242,59.3478,59.2146,59.3383,15018.0
2022-11-01 14:30:00,62.44,62.44,62.2,62.3,17690.0,59.3858,59.3858,59.1576,59.2527,17690.0
2022-11-01 14:40:00,62.33,62.33,62.1,62.19,12538.0,59.2812,59.2812,59.0625,59.1481,12538.0
2022-11-01 14:50:00,62.22,62.36,62.15,62.36,14498.0,59.1766,59.3098,59.11,59.3098,14498.0
2022-11-01 15:00:00,62.31,62.33,62.25,62.29,5954.0,59.2622,59.2812,59.2051,59.2432,5954.0
2022-11-01 15:10:00,62.29,62.29,62.17,62.22,9372.0,59.2432,59.2432,59.1291,59.1766,9372.0
2022-11-01 15:20:00,62.24,62.48,62.24,62.32,59458.0,59.1956,59.4239,59.1956,59.2717,59458.0
2022-11-01 15:30:00,62.35,62.42,62.24,62.36,52648.0,59.3002,59.3668,59.1956,59.3098,52648.0
2022-11-01 15:40:00,62.38,62.57,62.38,62.54,75672.0,59.3288,59.5095,59.3288,59.481,75672.0
2022-11-01 15:50:00,62.57,62.58,62.35,62.37,163762.0,59.5095,59.519,59.3002,59.3193,163762.0
2022-11-02 09:30:00,62.35,62.35,61.5,61.83,34246.0,59.3002,59.3002,58.4918,58.8057,34246.0
2022-11-02 09:40:00,61.82,62.01,61.49,61.49,11352.0,58.7962,58.9769,58.4823,58.4823,11352.0
2022-11-02 09:50:00,61.46,61.73,61.42,61.46,14268.0,58.4538,58.7106,58.4157,58.4538,14268.0
2022-11-02 10:00:00,61.41,61.64,61.24,61.38,22326.0,58.4062,58.625,58.2445,58.3777,22326.0
2022-11-02 10:10:00,61.41,61.52,61.19,61.4,26438.0,58.4062,58.5108,58.197,58.3967,26438.0
2022-11-02 10:20:00,61.4,61.51,60.93,61.02,30044.0,58.3967,58.5013,57.9497,58.0353,30044.0
2022-11-02 10:30:00,61.06,61.12,60.82,60.82,14264.0,58.0733,58.1304,57.8451,57.8451,14264.0
2022-11-02 10:40:00,60.92,61.08,60.8,60.99,14530.0,57.9402,58.0924,57.8261,58.0068,14530.0
2022-11-02 10:50:00,61.01,61.01,60.75,60.84,13686.0,58.0258,58.0258,57.7785,57.8641,13686.0
2022-11-02 11:00:00,60.84,61.01,60.84,60.88,9382.0,57.8641,58.0258,57.8641,57.9021,9382.0
2022-11-02 11:10:00,60.97,61.01,60.71,60.77,8770.0,57.9877,58.0258,57.7405,57.7975,8770.0
2022-11-02 11:20:00,60.69,60.77,60.52,60.7,26492.0,57.7214,57.7975,57.5598,57.731,26492.0
2022-11-02 11:30:00,60.71,60.78,60.6,60.71,10118.0,57.7405,57.807,57.6358,57.7405,10118.0
2022-11-02 11:40:00,60.65,60.68,60.48,60.61,18098.0,57.6834,57.7119,57.5217,57.6454,18098.0
2022-11-02 11:50:00,60.63,60.65,60.34,60.37,6000.0,57.6644,57.6834,57.3886,57.4171,6000.0
2022-11-02 12:00:00,60.32,60.37,60.19,60.19,10498.0,57.3695,57.4171,57.2459,57.2459,10498.0
2022-11-02 12:10:00,60.3,60.32,60.21,60.3,12558.0,57.3505,57.3695,57.2649,57.3505,12558.0
2022-11-02 12:20:00,60.3,60.35,60.08,60.08,7836.0,57.3505,57.3981,57.1413,57.1413,7836.0
2022-11-02 12:30:00,60.09,60.2,59.82,59.82,15464.0,57.1508,57.2554,56.894,56.894,15464.0
2022-11-02 12:40:00,59.82,60.05,59.79,60.02,17494.0,56.894,57.1127,56.8655,57.0842,17494.0
2022-11-02 12:50:00,59.99,60.12,59.94,59.97,14958.0,57.0557,57.1793,57.0081,57.0367,14958.0
2022-11-02 13:00:00,59.97,59.97,59.85,59.88,8170.0,57.0367,57.0367,56.9225,56.9511,8170.0
2022-11-02 13:10:00,59.94,60.06,59.91,60.01,12830.0,57.0081,57.1223,56.9796,57.0747,12830.0
2022-11-02 13:20:00,60.02,60.06,59.97,59.99,6780.0,57.0842,57.1223,57.0367,57.0557,6780.0
2022-11-02 13:30:00,59.97,60.06,59.84,60.01,9756.0,57.0367,57.1223,56.913,57.0747,9756.0
2022-11-02 13:40:00,60.0,60.3,59.99,60.19,10746.0,57.0652,57.3505,57.0557,57.2459,10746.0
2022-11-02 13:50:00,60.21,60.24,60.13,60.23,9078.0,57.2649,57.2935,57.1888,57.2839,9078.0
2022-11-02 14:00:00,60.5,61.43,60.27,61.22,37162.0,57.5407,58.4252,57.322,58.2255,37162.0
2022-11-02 14:10:00,61.3,61.3,60.92,61.05,51130.0,58.3016,58.3016,57.9402,58.0638,51130.0
2022-11-02 14:20:00,61.01,61.13,60.93,61.13,41016.0,58.0258,58.1399,57.9497,58.1399,41016.0
2022-11-02 14:30:00,61.26,61.33,59.96,60.22,52880.0,58.2636,58.3301,57.0271,57.2744,52880.0
2022-11-02 14:40:00,60.45,60.76,59.99,59.99,44844.0,57.4932,57.788,57.0557,57.0557,44844.0
2022-11-02 14:50:00,60.01,60.01,59.32,59.63,34664.0,57.0747,57.0747,56.4185,56.7133,34664.0
2022-11-02 15:00:00,59.59,60.02,59.51,59.96,24968.0,56.6752,57.0842,56.5992,57.0271,24968.0
2022-11-02 15:10:00,59.95,59.98,59.01,59.01,28770.0,57.0176,57.0462,56.1236,56.1236,28770.0
2022-11-02 15:20:00,58.91,58.91,58.29,58.42,24028.0,56.0285,56.0285,55.4388,55.5625,24028.0
2022-11-02 15:30:00,58.35,58.55,58.2,58.44,62644.0,55.4959,55.6861,55.3532,55.5815,62644.0
2022-11-02 15:40:00,58.38,58.42,57.95,58.12,90428.0,55.5244,55.5625,55.1155,55.2772,90428.0
2022-11-02 15:50:00,58.13,58.13,57.7,57.76,198352.0,55.2867,55.2867,54.8777,54.9348,198352.0
2022-11-03 09:30:00,56.93,57.33,56.3,57.31,51642.0,54.1454,54.5258,53.5462,54.5068,51642.0
2022-11-03 09:40:00,57.37,57.63,57.01,57.09,18886.0,54.5638,54.8111,54.2214,54.2975,18886.0
2022-11-03 09:50:00,57.03,57.1,56.61,57.0,25300.0,54.2405,54.307,53.841,54.2119,25300.0
2022-11-03 10:00:00,57.1,57.85,57.05,57.49,19600.0,54.307,55.0204,54.2595,54.678,19600.0
2022-11-03 10:10:00,57.56,58.02,57.4,57.84,22496.0,54.7445,55.182,54.5924,55.0108,22496.0
2022-11-03 10:20:00,57.96,58.44,57.83,58.33,16570.0,55.125,55.5815,55.0013,55.4769,16570.0
2022-11-03 10:30:00,58.27,58.27,57.7,57.84,14580.0,55.4198,55.4198,54.8777,55.0108,14580.0
2022-11-03 10:40:00,57.9,58.42,57.84,58.42,8416.0,55.0679,55.5625,55.0108,55.5625,8416.0
2022-11-03 10:50:00,58.42,58.55,58.22,58.55,16430.0,55.5625,55.6861,55.3723,55.6861,16430.0
2022-11-03 11:00:00,58.56,58.68,58.33,58.44,46462.0,55.6956,55.8098,55.4769,55.5815,46462.0
2022-11-03 11:10:00,58.42,58.51,58.17,58.35,12900.0,55.5625,55.6481,55.3247,55.4959,12900.0
2022-11-03 11:20:00,58.41,58.46,58.22,58.38,15896.0,55.553,55.6005,55.3723,55.5244,15896.0
2022-11-03 11:30:00,58.38,58.54,58.02,58.54,21278.0,55.5244,55.6766,55.182,55.6766,21278.0
2022-11-03 11:40:00,58.48,58.68,58.37,58.37,30970.0,55.6195,55.8098,55.5149,55.5149,30970.0
2022-11-03 11:50:00,58.35,58.38,58.22,58.34,10120.0,55.4959,55.5244,55.3723,55.4864,10120.0
2022-11-03 12:00:00,58.35,58.49,58.21,58.42,12766.0,55.4959,55.6291,55.3627,55.5625,12766.0
2022-11-03 12:10:00,58.43,58.81,58.43,58.78,17448.0,55.572,55.9334,55.572,55.9049,17448.0
2022-11-03 12:20:00,58.82,59.02,58.68,58.91,30360.0,55.9429,56.1331,55.8098,56.0285,30360.0
2022-11-03 12:30:00,58.87,58.89,58.51,58.55,13880.0,55.9905,56.0095,55.6481,55.6861,13880.0
2022-11-03 12:40:00,58.54,58.77,58.54,58.74,12220.0,55.6766,55.8954,55.6766,55.8668,12220.0
2022-11-03 12:50:00,58.8,58.93,58.75,58.76,10000.0,55.9239,56.0475,55.8763,55.8858,10000.0
2022-11-03 13:00:00,58.79,58.81,58.62,58.66,7280.0,55.9144,55.9334,55.7527,55.7907,7280.0
2022-11-03 13:10:00,58.63,58.72,58.57,58.6,9404.0,55.7622,55.8478,55.7051,55.7337,9404.0
2022-11-03 13:20:00,58.5,58.63,58.5,58.56,11042.0,55.6386,55.7622,55.6386,55.6956,11042.0
2022-11-03 13:30:00,58.53,58.6,58.47,58.6,11896.0,55.6671,55.7337,55.61,55.7337,11896.0
2022-11-03 13:40:00,58.62,58.64,58.43,58.49,10570.0,55.7527,55.7717,55.572,55.6291,10570.0
2022-11-03 13:50:00,58.46,58.49,58.28,58.28,10670.0,55.6005,55.6291,55.4293,55.4293,10670.0
2022-11-03 14:00:00,58.27,58.35,58.21,58.3,9408.0,55.4198,55.4959,55.3627,55.4483,9408.0
2022-11-03 14:10:00,58.34,58.44,58.28,58.41,7600.0,55.4864,55.5815,55.4293,55.553,7600.0
2022-11-03 14:20:00,58.44,58.6,58.44,58.45,12558.0,55.5815,55.7337,55.5815,55.591,12558.0
2022-11-03 14:30:00,58.49,58.73,58.45,58.6,20116.0,55.6291,55.8573,55.591,55.7337,20116.0
2022-11-03 14:40:00,58.6,58.74,58.49,58.71,16304.0,55.7337,55.8668,55.6291,55.8383,16304.0
2022-11-03 14:50:00,58.67,58.84,58.64,58.84,20940.0,55.8002,55.9619,55.7717,55.9619,20940.0
2022-11-03 15:00:00,58.83,58.99,58.77,58.99,28174.0,55.9524,56.1046,55.8954,56.1046,28174.0
2022-11-03 15:10:00,58.93,59.06,58.88,58.91,25136.0,56.0475,56.1712,56.0,56.0285,25136.0
2022-11-03 15:20:00,58.93,59.04,58.86,59.04,41020.0,56.0475,56.1521,55.981,56.1521,41020.0
2022-11-03 15:30:00,59.05,59.18,58.88,58.88,45990.0,56.1617,56.2853,56.0,56.0,45990.0
2022-11-03 15:40:00,58.87,59.08,58.81,58.91,53834.0,55.9905,56.1902,55.9334,56.0285,53834.0
2022-11-03 15:50:00,58.93,58.95,58.52,58.56,155252.0,56.0475,56.0666,55.6576,55.6956,155252.0
2022-11-04 09:30:00,60.02,60.58,59.52,59.83,52242.0,57.0842,57.6168,56.6087,56.9035,52242.0
2022-11-04 09:40:00,59.85,59.85,58.87,58.87,15006.0,56.9225,56.9225,55.9905,55.9905,15006.0
2022-11-04 09:50:00,58.86,59.14,58.47,59.14,18088.0,55.981,56.2473,55.61,56.2473,18088.0
2022-11-04 10:00:00,59.08,59.16,58.66,58.91,15630.0,56.1902,56.2663,55.7907,56.0285,15630.0
2022-11-04 10:10:00,58.91,59.51,58.8,59.31,10788.0,56.0285,56.5992,55.9239,56.4089,10788.0
2022-11-04 10:20:00,59.25,59.75,59.23,59.46,8276.0,56.3519,56.8274,56.3329,56.5516,8276.0
2022-11-04 10:30:00,59.52,59.67,59.37,59.46,10266.0,56.6087,56.7513,56.466,56.5516,10266.0
2022-11-04 10:40:00,59.4,59.68,59.17,59.3,11006.0,56.4945,56.7608,56.2758,56.3994,11006.0
2022-11-04 10:50:00,59.3,59.33,58.99,59.0,14798.0,56.3994,56.428,56.1046,56.1141,14798.0
2022-11-04 11:00:00,59.15,59.25,58.88,58.96,12804.0,56.2568,56.3519,56.0,56.0761,12804.0
2022-11-04 11:10:00,58.97,59.09,58.87,58.95,9400.0,56.0856,56.1997,55.9905,56.0666,9400.0
2022-11-04 11:20:00,58.99,59.17,58.79,58.79,8000.0,56.1046,56.2758,55.9144,55.9144,8000.0
2022-11-04 11:30:00,58.82,58.93,58.55,58.6,11192.0,55.9429,56.0475,55.6861,55.7337,11192.0
2022-11-04 11:40:00,58.65,58.7,58.33,58.37,13748.0,55.7812,55.8288,55.4769,55.5149,13748.0
2022-11-04 11:50:00,58.31,58.31,57.95,57.96,18640.0,55.4579,55.4579,55.1155,55.125,18640.0
2022-11-04 12:00:00,57.99,58.02,57.8,57.95,20496.0,55.1535,55.182,54.9728,55.1155,20496.0
2022-11-04 12:10:00,57.93,58.16,57.76,58.09,19892.0,55.0964,55.3152,54.9348,55.2486,19892.0
2022-11-04 12:20:00,58.1,58.12,57.76,57.99,17484.0,55.2581,55.2772,54.9348,55.1535,17484.0
2022-11-04 12:30:00,57.94,57.94,57.62,57.62,15576.0,55.106,55.106,54.8016,54.8016,15576.0
2022-11-04 12:40:00,57.62,57.64,57.38,57.38,19136.0,54.8016,54.8206,54.5733,54.5733,19136.0
2022-11-04 12:50:00,57.42,57.6,57.39,57.52,12248.0,54.6114,54.7826,54.5829,54.7065,12248.0
2022-11-04 13:00:00,57.49,57.75,57.42,57.44,16924.0,54.678,54.9252,54.6114,54.6304,16924.0
2022-11-04 13:10:00,57.44,57.85,57.44,57.79,19046.0,54.6304,55.0204,54.6304,54.9633,19046.0
2022-11-04 13:20:00,57.79,57.97,57.74,57.88,12600.0,54.9633,55.1345,54.9157,55.0489,12600.0
2022-11-04 13:30:00,57.9,58.12,57.76,58.04,21920.0,55.0679,55.2772,54.9348,55.2011,21920.0
2022-11-04 13:40:00,58.01,58.13,57.93,58.13,14710.0,55.1725,55.2867,55.0964,55.2867,14710.0
2022-11-04 13:50:00,58.09,58.14,58.04,58.12,9978.0,55.2486,55.2962,55.2011,55.2772,9978.0
2022-11-04 14:00:00,58.17,58.18,57.89,57.9,15536.0,55.3247,55.3342,55.0584,55.0679,15536.0
2022-11-04 14:10:00,57.93,58.21,57.89,58.17,10452.0,55.0964,55.3627,55.0584,55.3247,10452.0
2022-11-04 14:20:00,58.12,58.43,58.12,58.4,18462.0,55.2772,55.572,55.2772,55.5435,18462.0
2022-11-04 14:30:00,58.44,58.59,58.38,58.58,15520.0,55.5815,55.7242,55.5244,55.7146,15520.0
2022-11-04 14:40:00,58.6,58.84,58.49,58.83,26140.0,55.7337,55.9619,55.6291,55.9524,26140.0
2022-11-04 14:50:00,58.84,58.93,58.63,58.78,41494.0,55.9619,56.0475,55.7622,55.9049,41494.0
2022-11-04 15:00:00,58.77,59.1,58.77,59.07,23160.0,55.8954,56.2092,55.8954,56.1807,23160.0
2022-11-04 15:10:00,59.1,59.13,58.99,59.03,14342.0,56.2092,56.2377,56.1046,56.1426,14342.0
2022-11-04 15:20:00,58.98,59.16,58.89,59.1,17844.0,56.0951,56.2663,56.0095,56.2092,17844.0
2022-11-04 15:30:00,59.13,59.23,58.99,59.22,30336.0,56.2377,56.3329,56.1046,56.3233,30336.0
2022-11-04 15:40:00,59.22,59.44,59.1,59.34,43004.0,56.3233,56.5326,56.2092,56.4375,43004.0
2022-11-04 15:50:00,59.4,59.56,59.3,59.56,215116.0,56.4945,56.6467,56.3994,56.6467,215116.0
2022-11-07 09:30:00,60.14,60.49,59.76,59.76,14552.0,57.1983,57.5312,56.8369,56.8369,14552.0
2022-11-07 09:40:00,59.7,59.99,59.46,59.54,8714.0,56.7799,57.0557,56.5516,56.6277,8714.0
2022-11-07 09:50:00,59.48,59.91,59.37,59.54,3218.0,56.5706,56.9796,56.466,56.6277,3218.0
2022-11-07 10:00:00,59.45,59.87,59.45,59.65,14848.0,56.5421,56.9416,56.5421,56.7323,14848.0
2022-11-07 10:10:00,59.74,59.93,59.49,59.57,11800.0,56.8179,56.9986,56.5801,56.6562,11800.0
2022-11-07 10:20:00,59.43,59.43,59.17,59.23,13164.0,56.5231,56.5231,56.2758,56.3329,13164.0
2022-11-07 10:30:00,59.24,59.31,59.12,59.12,4940.0,56.3424,56.4089,56.2282,56.2282,4940.0
2022-11-07 10:40:00,59.02,59.42,59.01,59.27,19814.0,56.1331,56.5136,56.1236,56.3709,19814.0
2022-11-07 10:50:00,59.26,59.76,59.26,59.74,10150.0,56.3614,56.8369,56.3614,56.8179,10150.0
2022-11-07 11:00:00,59.74,59.81,59.48,59.75,30510.0,56.8179,56.8845,56.5706,56.8274,30510.0
2022-11-07 11:10:00,59.71,59.84,59.43,59.77,32516.0,56.7894,56.913,56.5231,56.8464,32516.0
2022-11-07 11:20:00,59.76,60.01,59.74,59.9,10208.0,56.8369,57.0747,56.8179,56.9701,10208.0
2022-11-07 11:30:00,59.99,60.06,59.92,60.01,6642.0,57.0557,57.1223,56.9891,57.0747,6642.0
2022-11-07 11:40:00,59.96,59.96,59.77,59.95,36946.0,57.0271,57.0271,56.8464,57.0176,36946.0
2022-11-07 11:50:00,59.93,60.04,59.7,59.73,17090.0,56.9986,57.1032,56.7799,56.8084,17090.0
2022-11-07 12:00:00,59.73,60.07,59.72,60.06,15690.0,56.8084,57.1318,56.7989,57.1223,15690.0
2022-11-07 12:10:00,60.08,60.44,60.07,60.4,22318.0,57.1413,57.4837,57.1318,57.4456,22318.0
2022-11-07 12:20:00,60.42,60.5,60.34,60.46,13386.0,57.4646,57.5407,57.3886,57.5027,13386.0
2022-11-07 12:30:00,60.54,60.55,60.42,60.42,5356.0,57.5788,57.5883,57.4646,57.4646,5356.0
2022-11-07 12:40:00,60.46,60.76,60.46,60.49,26788.0,57.5027,57.788,57.5027,57.5312,26788.0
2022-11-07 12:50:00,60.48,60.54,60.37,60.53,9000.0,57.5217,57.5788,57.4171,57.5693,9000.0
2022-11-07 13:00:00,60.56,60.83,60.56,60.83,7256.0,57.5978,57.8546,57.5978,57.8546,7256.0
2022-11-07 13:10:00,60.82,61.02,60.75,60.98,25608.0,57.8451,58.0353,57.7785,57.9973,25608.0
2022-11-07 13:20:00,60.99,61.0,60.83,60.83,17714.0,58.0068,58.0163,57.8546,57.8546,17714.0
2022-11-07 13:30:00,60.88,60.93,60.81,60.83,12744.0,57.9021,57.9497,57.8356,57.8546,12744.0
2022-11-07 13:40:00,60.8,60.81,60.56,60.56,9300.0,57.8261,57.8356,57.5978,57.5978,9300.0
2022-11-07 13:50:00,60.57,60.74,60.55,60.74,14502.0,57.6073,57.769,57.5883,57.769,14502.0
2022-11-07 14:00:00,60.76,60.78,60.72,60.76,8970.0,57.788,57.807,57.75,57.788,8970.0
2022-11-07 14:10:00,60.84,61.06,60.83,61.03,17514.0,57.8641,58.0733,57.8546,58.0448,17514.0
2022-11-07 14:20:00,61.03,61.27,60.98,61.27,8972.0,58.0448,58.2731,57.9973,58.2731,8972.0
2022-11-07 14:30:00,61.26,61.28,61.19,61.23,19874.0,58.2636,58.2826,58.197,58.235,19874.0
2022-11-07 14:40:00,61.23,61.23,60.93,61.02,13706.0,58.235,58.235,57.9497,58.0353,13706.0
2022-11-07 14:50:00,60.96,60.99,60.88,60.88,6796.0,57.9782,58.0068,57.9021,57.9021,6796.0
2022-11-07 15:00:00,60.94,61.02,60.88,61.0,13002.0,57.9592,58.0353,57.9021,58.0163,13002.0
2022-11-07 15:10:00,61.0,61.35,60.99,61.33,30216.0,58.0163,58.3492,58.0068,58.3301,30216.0
2022-11-07 15:20:00,61.32,61.49,61.27,61.49,25546.0,58.3206,58.4823,58.2731,58.4823,25546.0
2022-11-07 15:30:00,61.43,61.54,61.4,61.49,35372.0,58.4252,58.5299,58.3967,58.4823,35372.0
2022-11-07 15:40:00,61.51,61.54,61.42,61.49,23476.0,58.5013,58.5299,58.4157,58.4823,23476.0
2022-11-07 15:50:00,61.49,61.72,61.42,61.72,175202.0,58.4823,58.7011,58.4157,58.7011,175202.0
2022-11-08 09:30:00,61.06,61.17,60.01,60.1,81500.0,58.0733,58.178,57.0747,57.1603,81500.0
2022-11-08 09:40:00,60.19,60.51,59.51,59.6,36524.0,57.2459,57.5502,56.5992,56.6848,36524.0
2022-11-08 09:50:00,59.39,59.86,59.35,59.59,78708.0,56.485,56.932,56.447,56.6752,78708.0
2022-11-08 10:00:00,59.58,60.01,59.5,59.8,25168.0,56.6657,57.0747,56.5896,56.875,25168.0
2022-11-08 10:10:00,59.78,60.4,59.67,60.34,26174.0,56.856,57.4456,56.7513,57.3886,26174.0
2022-11-08 10:20:00,60.29,60.43,60.17,60.19,12704.0,57.341,57.4742,57.2269,57.2459,12704.0
2022-11-08 10:30:00,60.17,60.4,60.17,60.24,21736.0,57.2269,57.4456,57.2269,57.2935,21736.0
2022-11-08 10:40:00,60.27,60.67,60.26,60.45,17484.0,57.322,57.7024,57.3125,57.4932,17484.0
2022-11-08 10:50:00,60.5,60.6,60.31,60.38,16472.0,57.5407,57.6358,57.36,57.4266,16472.0
2022-11-08 11:00:00,60.41,60.65,60.33,60.65,6258.0,57.4551,57.6834,57.3791,57.6834,6258.0
2022-11-08 11:10:00,60.79,60.81,60.57,60.63,12722.0,57.8166,57.8356,57.6073,57.6644,12722.0
2022-11-08 11:20:00,60.66,60.88,60.62,60.63,23200.0,57.6929,57.9021,57.6549,57.6644,23200.0
2022-11-08 11:30:00,60.69,60.85,60.66,60.85,8700.0,57.7214,57.8736,57.6929,57.8736,8700.0
2022-11-08 11:40:00,60.87,60.99,60.8,60.98,13742.0,57.8926,58.0068,57.8261,57.9973,13742.0
2022-11-08 11:50:00,60.98,60.98,60.85,60.94,13038.0,57.9973,57.9973,57.8736,57.9592,13038.0
2022-11-08 12:00:00,60.95,61.02,60.8,61.01,16000.0,57.9687,58.0353,57.8261,58.0258,16000.0
2022-11-08 12:10:00,61.03,61.09,60.72,60.75,11272.0,58.0448,58.1019,57.75,57.7785,11272.0
2022-11-08 12:20:00,60.72,60.83,60.67,60.83,6772.0,57.75,57.8546,57.7024,57.8546,6772.0
2022-11-08 12:30:00,60.85,60.85,60.46,60.65,16816.0,57.8736,57.8736,57.5027,57.6834,16816.0
2022-11-08 12:40:00,60.67,60.68,60.42,60.42,8126.0,57.7024,57.7119,57.4646,57.4646,8126.0
2022-11-08 12:50:00,60.44,60.44,60.27,60.32,9662.0,57.4837,57.4837,57.322,57.3695,9662.0
2022-11-08 13:00:00,60.3,60.52,60.29,60.37,30830.0,57.3505,57.5598,57.341,57.4171,30830.0
2022-11-08 13:10:00,60.35,60.35,60.12,60.12,10734.0,57.3981,57.3981,57.1793,57.1793,10734.0
2022-11-08 13:20:00,59.99,59.99,59.5,59.62,13904.0,57.0557,57.0557,56.5896,56.7038,13904.0
2022-11-08 13:30:00,59.56,59.64,59.47,59.63,25224.0,56.6467,56.7228,56.5611,56.7133,25224.0
2022-11-08 13:40:00,59.67,59.79,59.63,59.63,16484.0,56.7513,56.8655,56.7133,56.7133,16484.0
2022-11-08 13:50:00,59.64,59.69,59.41,59.61,43156.0,56.7228,56.7704,56.5041,56.6943,43156.0
2022-11-08 14:00:00,59.53,59.63,59.46,59.49,12472.0,56.6182,56.7133,56.5516,56.5801,12472.0
2022-11-08 14:10:00,59.46,59.54,59.42,59.54,13680.0,56.5516,56.6277,56.5136,56.6277,13680.0
2022-11-08 14:20:00,59.52,59.52,58.99,58.99,17468.0,56.6087,56.6087,56.1046,56.1046,17468.0
2022-11-08 14:30:00,58.95,59.19,58.87,59.18,18774.0,56.0666,56.2948,55.9905,56.2853,18774.0
2022-11-08 14:40:00,59.21,59.43,59.16,59.43,15634.0,56.3138,56.5231,56.2663,56.5231,15634.0
2022-11-08 14:50:00,59.38,59.49,59.35,59.37,12622.0,56.4755,56.5801,56.447,56.466,12622.0
2022-11-08 15:00:00,59.41,59.77,59.41,59.66,18058.0,56.5041,56.8464,56.5041,56.7418,18058.0
2022-11-08 15:10:00,59.63,59.76,59.6,59.74,13210.0,56.7133,56.8369,56.6848,56.8179,13210.0
2022-11-08 15:20:00,59.75,59.87,59.68,59.81,16770.0,56.8274,56.9416,56.7608,56.8845,16770.0
2022-11-08 15:30:00,59.81,60.15,59.8,59.9,32196.0,56.8845,57.2079,56.875,56.9701,32196.0
2022-11-08 15:40:00,59.91,60.01,59.82,59.95,28542.0,56.9796,57.0747,56.894,57.0176,28542.0
2022-11-08 15:50:00,59.94,60.13,59.42,59.52,191328.0,57.0081,57.1888,56.5136,56.6087,191328.0
2022-11-09 09:30:00,58.85,58.85,58.37,58.51,19206.0,55.9714,55.9714,55.5149,55.6481,19206.0
2022-11-09 09:40:00,58.5,59.02,58.5,58.88,9810.0,55.6386,56.1331,55.6386,56.0,9810.0
2022-11-09 09:50:00,58.88,58.95,58.66,58.69,9102.0,56.0,56.0666,55.7907,55.8193,9102.0
2022-11-09 10:00:00,58.61,59.6,58.61,59.6,14012.0,55.7432,56.6848,55.7432,56.6848,14012.0
2022-11-09 10:10:00,59.54,59.73,59.17,59.73,16872.0,56.6277,56.8084,56.2758,56.8084,16872.0
2022-11-09 10:20:00,59.79,59.79,59.3,59.41,5154.0,56.8655,56.8655,56.3994,56.5041,5154.0
2022-11-09 10:30:00,59.49,59.62,59.13,59.33,9276.0,56.5801,56.7038,56.2377,56.428,9276.0
2022-11-09 10:40:00,59.27,59.74,59.26,59.62,8762.0,56.3709,56.8179,56.3614,56.7038,8762.0
2022-11-09 10:50:00,59.63,59.63,59.09,59.17,7012.0,56.7133,56.7133,56.1997,56.2758,7012.0
2022-11-09 11:00:00,59.12,59.3,59.05,59.23,28952.0,56.2282,56.3994,56.1617,56.3329,28952.0
2022-11-09 11:10:00,59.33,59.38,59.21,59.25,10340.0,56.428,56.4755,56.3138,56.3519,10340.0
2022-11-09 11:20:00,59.2,59.2,58.94,58.98,6858.0,56.3043,56.3043,56.057,56.0951,6858.0
2022-11-09 11:30:00,58.91,58.97,58.73,58.93,11680.0,56.0285,56.0856,55.8573,56.0475,11680.0
2022-11-09 11:40:00,59.03,59.18,58.98,59.07,16624.0,56.1426,56.2853,56.0951,56.1807,16624.0
2022-11-09 11:50:00,59.05,59.23,58.95,59.02,8642.0,56.1617,56.3329,56.0666,56.1331,8642.0
2022-11-09 12:00:00,59.06,59.08,58.83,58.88,13802.0,56.1712,56.1902,55.9524,56.0,13802.0
2022-11-09 12:10:00,58.83,58.84,58.64,58.78,10106.0,55.9524,55.9619,55.7717,55.9049,10106.0
2022-11-09 12:20:00,58.75,58.76,58.59,58.73,7202.0,55.8763,55.8858,55.7242,55.8573,7202.0
2022-11-09 12:30:00,58.73,58.79,58.47,58.47,8930.0,55.8573,55.9144,55.61,55.61,8930.0
2022-11-09 12:40:00,58.48,58.49,58.35,58.48,18206.0,55.6195,55.6291,55.4959,55.6195,18206.0
2022-11-09 12:50:00,58.45,58.54,58.34,58.38,9500.0,55.591,55.6766,55.4864,55.5244,9500.0
2022-11-09 13:00:00,58.38,58.44,58.19,58.38,21980.0,55.5244,55.5815,55.3437,55.5244,21980.0
2022-11-09 13:10:00,58.31,58.37,58.23,58.26,7660.0,55.4579,55.5149,55.3818,55.4103,7660.0
2022-11-09 13:20:00,58.2,58.26,58.0,58.05,10634.0,55.3532,55.4103,55.163,55.2106,10634.0
2022-11-09 13:30:00,58.0,58.01,57.57,57.63,13376.0,55.163,55.1725,54.7541,54.8111,13376.0
2022-11-09 13:40:00,57.54,57.72,57.52,57.6,8994.0,54.7255,54.8967,54.7065,54.7826,8994.0
2022-11-09 13:50:00,57.6,57.7,57.57,57.68,6254.0,54.7826,54.8777,54.7541,54.8587,6254.0
2022-11-09 14:00:00,57.65,57.83,57.58,57.82,8540.0,54.8301,55.0013,54.7636,54.9918,8540.0
2022-11-09 14:10:00,57.83,57.83,57.66,57.69,10672.0,55.0013,55.0013,54.8397,54.8682,10672.0
2022-11-09 14:20:00,57.72,57.72,57.56,57.56,7428.0,54.8967,54.8967,54.7445,54.7445,7428.0
2022-11-09 14:30:00,57.53,57.53,57.32,57.35,12354.0,54.716,54.716,54.5163,54.5448,12354.0
2022-11-09 14:40:00,57.37,57.62,57.37,57.45,18002.0,54.5638,54.8016,54.5638,54.6399,18002.0
2022-11-09 14:50:00,57.43,57.71,57.38,57.7,26374.0,54.6209,54.8872,54.5733,54.8777,26374.0
2022-11-09 15:00:00,57.69,57.99,57.68,57.99,21612.0,54.8682,55.1535,54.8587,55.1535,21612.0
2022-11-09 15:10:00,57.98,58.04,57.86,57.94,41106.0,55.144,55.2011,55.0299,55.106,41106.0
2022-11-09 15:20:00,57.91,57.95,57.74,57.9,18006.0,55.0774,55.1155,54.9157,55.0679,18006.0
2022-11-09 15:30:00,57.92,57.98,57.77,57.9,24698.0,55.0869,55.144,54.9443,55.0679,24698.0
2022-11-09 15:40:00,57.88,57.88,57.67,57.68,53524.0,55.0489,55.0489,54.8492,54.8587,53524.0
2022-11-09 15:50:00,57.73,57.91,57.61,57.66,135844.0,54.9062,55.0774,54.7921,54.8397,135844.0
2022-11-10 09:30:00,60.24,63.79,60.24,63.77,143002.0,57.2935,60.6698,57.2935,60.6508,143002.0
2022-11-10 09:40:00,63.79,64.33,63.13,64.25,122864.0,60.6698,61.1834,60.0421,61.1073,122864.0
2022-11-10 09:50:00,64.42,65.66,64.26,65.53,200128.0,61.269,62.4483,61.1168,62.3247,200128.0
2022-11-10 10:00:00,65.54,66.61,65.49,66.49,83836.0,62.3342,63.3519,62.2867,63.2377,83836.0
2022-11-10 10:10:00,66.51,67.13,66.13,67.07,175338.0,63.2568,63.8464,62.8954,63.7894,175338.0
2022-11-10 10:20:00,67.17,67.85,66.99,67.38,157748.0,63.8845,64.5312,63.7133,64.0842,157748.0
2022-11-10 10:30:00,67.32,67.4,65.56,65.56,385252.0,64.0271,64.1032,62.3532,62.3532,385252.0
2022-11-10 10:40:00,65.57,66.13,65.52,66.08,100988.0,62.3627,62.8954,62.3152,62.8478,100988.0
2022-11-10 10:50:00,66.06,66.36,65.83,66.28,41238.0,62.8288,63.1141,62.61,63.038,41238.0
2022-11-10 11:00:00,66.26,66.47,65.99,66.08,49088.0,63.019,63.2187,62.7622,62.8478,49088.0
2022-11-10 11:10:00,66.24,66.24,65.73,65.77,45482.0,63.0,63.0,62.5149,62.553,45482.0
2022-11-10 11:20:00,65.83,65.83,65.33,65.52,73086.0,62.61,62.61,62.1345,62.3152,73086.0
2022-11-10 11:30:00,65.53,65.95,65.53,65.95,26368.0,62.3247,62.7242,62.3247,62.7242,26368.0
2022-11-10 11:40:00,65.98,66.03,65.7,65.83,21594.0,62.7527,62.8002,62.4864,62.61,21594.0
2022-11-10 11:50:00,65.83,66.06,65.78,66.06,28516.0,62.61,62.8288,62.5625,62.8288,28516.0
2022-11-10 12:00:00,66.05,66.05,65.21,65.21,22514.0,62.8193,62.8193,62.0204,62.0204,22514.0
2022-11-10 12:10:00,65.19,65.24,65.05,65.08,33830.0,62.0013,62.0489,61.8682,61.8967,33830.0
2022-11-10 12:20:00,65.07,65.27,64.88,64.92,23866.0,61.8872,62.0774,61.7065,61.7445,23866.0
2022-11-10 12:30:00,64.92,65.07,64.58,64.61,62120.0,61.7445,61.8872,61.4212,61.4497,62120.0
2022-11-10 12:40:00,64.61,64.76,64.24,64.34,109948.0,61.4497,61.5924,61.0978,61.1929,109948.0
2022-11-10 12:50:00,64.42,64.47,63.87,63.87,42144.0,61.269,61.3165,60.7459,60.7459,42144.0
2022-11-10 13:00:00,63.96,64.07,63.88,63.99,21986.0,60.8315,60.9361,60.7554,60.86,21986.0
2022-11-10 13:10:00,63.96,64.02,63.77,63.81,20544.0,60.8315,60.8886,60.6508,60.6888,20544.0
2022-11-10 13:20:00,63.78,63.84,63.62,63.72,18478.0,60.6603,60.7174,60.5081,60.6032,18478.0
2022-11-10 13:30:00,63.66,63.66,63.41,63.59,27690.0,60.5462,60.5462,60.3084,60.4796,27690.0
2022-11-10 13:40:00,63.6,63.79,63.55,63.78,24412.0,60.4891,60.6698,60.4416,60.6603,24412.0
2022-11-10 13:50:00,63.77,63.77,63.51,63.51,15940.0,60.6508,60.6508,60.4035,60.4035,15940.0
2022-11-10 14:00:00,63.46,63.6,63.35,63.55,29102.0,60.356,60.4891,60.2513,60.4416,29102.0
2022-11-10 14:10:00,63.57,63.61,63.41,63.44,15644.0,60.4606,60.4986,60.3084,60.3369,15644.0
2022-11-10 14:20:00,63.39,63.59,63.33,63.52,18772.0,60.2894,60.4796,60.2323,60.413,18772.0
2022-11-10 14:30:00,63.51,63.55,63.35,63.52,16836.0,60.4035,60.4416,60.2513,60.413,16836.0
2022-11-10 14:40:00,63.49,63.55,63.36,63.43,18118.0,60.3845,60.4416,60.2608,60.3274,18118.0
2022-11-10 14:50:00,63.42,63.63,63.41,63.58,38840.0,60.3179,60.5176,60.3084,60.4701,38840.0
2022-11-10 15:00:00,63.55,63.6,63.46,63.59,12370.0,60.4416,60.4891,60.356,60.4796,12370.0
2022-11-10 15:10:00,63.59,63.83,63.59,63.7,28046.0,60.4796,60.7079,60.4796,60.5842,28046.0
2022-11-10 15:20:00,63.72,63.91,63.67,63.87,39658.0,60.6032,60.7839,60.5557,60.7459,39658.0
2022-11-10 15:30:00,63.88,64.33,63.88,64.26,60188.0,60.7554,61.1834,60.7554,61.1168,60188.0
2022-11-10 15:40:00,64.26,64.29,64.09,64.09,65432.0,61.1168,61.1454,60.9551,60.9551,65432.0
2022-11-10 15:50:00,64.08,64.37,64.08,64.35,195106.0,60.9456,61.2214,60.9456,61.2024,195106.0
2022-11-11 09:30:00,63.6,64.31,63.6,63.94,33426.0,60.4891,61.1644,60.4891,60.8125,33426.0
2022-11-11 09:40:00,63.86,64.47,63.86,64.33,12502.0,60.7364,61.3165,60.7364,61.1834,12502.0
2022-11-11 09:50:00,64.3,64.73,63.81,64.63,36622.0,61.1549,61.5638,60.6888,61.4687,36622.0
2022-11-11 10:00:00,64.55,64.8,63.89,64.21,25156.0,61.3926,61.6304,60.7649,61.0693,25156.0
2022-11-11 10:10:00,64.3,64.92,64.3,64.91,13406.0,61.1549,61.7445,61.1549,61.735,13406.0
2022-11-11 10:20:00,64.91,65.81,64.79,65.81,41228.0,61.735,62.591,61.6209,62.591,41228.0
2022-11-11 10:30:00,65.7,65.91,65.39,65.91,55054.0,62.4864,62.6861,62.1915,62.6861,55054.0
2022-11-11 10:40:00,66.04,66.46,65.8,66.46,33750.0,62.8098,63.2092,62.5815,63.2092,33750.0
2022-11-11 10:50:00,66.5,66.7,66.06,66.69,39136.0,63.2473,63.4375,62.8288,63.428,39136.0
2022-11-11 11:00:00,66.74,67.14,66.36,66.46,55590.0,63.4755,63.856,63.1141,63.2092,55590.0
2022-11-11 11:10:00,66.27,66.5,66.0,66.39,20890.0,63.0285,63.2473,62.7717,63.1426,20890.0
2022-11-11 11:20:00,66.33,66.39,65.95,65.98,40940.0,63.0856,63.1426,62.7242,62.7527,40940.0
2022-11-11 11:30:00,65.98,65.99,65.34,65.37,41298.0,62.7527,62.7622,62.144,62.1725,41298.0
2022-11-11 11:40:00,65.37,65.64,65.08,65.64,52156.0,62.1725,62.4293,61.8967,62.4293,52156.0
2022-11-11 11:50:00,65.64,65.97,65.64,65.94,23628.0,62.4293,62.7432,62.4293,62.7146,23628.0
2022-11-11 12:00:00,65.96,66.0,65.69,65.79,23354.0,62.7337,62.7717,62.4769,62.572,23354.0
2022-11-11 12:10:00,65.79,65.99,65.79,65.88,26652.0,62.572,62.7622,62.572,62.6576,26652.0
2022-11-11 12:20:00,65.83,65.84,65.55,65.59,26278.0,62.61,62.6195,62.3437,62.3818,26278.0
2022-11-11 12:30:00,65.61,65.73,65.51,65.7,19086.0,62.4008,62.5149,62.3057,62.4864,19086.0
2022-11-11 12:40:00,65.7,65.81,65.63,65.73,13184.0,62.4864,62.591,62.4198,62.5149,13184.0
2022-11-11 12:50:00,65.76,66.07,65.76,66.01,24766.0,62.5435,62.8383,62.5435,62.7812,24766.0
2022-11-11 13:00:00,66.08,66.26,66.07,66.22,22134.0,62.8478,63.019,62.8383,62.981,22134.0
2022-11-11 13:10:00,66.22,66.26,65.95,65.95,30158.0,62.981,63.019,62.7242,62.7242,30158.0
2022-11-11 13:20:00,65.96,66.3,65.9,66.29,20392.0,62.7337,63.057,62.6766,63.0475,20392.0
2022-11-11 13:30:00,66.23,66.4,66.21,66.32,12960.0,62.9905,63.1521,62.9714,63.0761,12960.0
2022-11-11 13:40:00,66.32,66.44,66.22,66.44,19796.0,63.0761,63.1902,62.981,63.1902,19796.0
2022-11-11 13:50:00,66.44,66.76,66.44,66.7,18292.0,63.1902,63.4945,63.1902,63.4375,18292.0
2022-11-11 14:00:00,66.75,67.21,66.68,67.11,18848.0,63.485,63.9225,63.4185,63.8274,18848.0
2022-11-11 14:10:00,67.14,67.44,67.08,67.35,25540.0,63.856,64.1413,63.7989,64.0557,25540.0
2022-11-11 14:20:00,67.36,67.92,67.36,67.9,28576.0,64.0652,64.5978,64.0652,64.5788,28576.0
2022-11-11 14:30:00,67.9,68.1,67.78,68.02,61730.0,64.5788,64.769,64.4646,64.6929,61730.0
2022-11-11 14:40:00,67.98,68.06,67.71,67.81,21950.0,64.6549,64.731,64.3981,64.4932,21950.0
2022-11-11 14:50:00,67.79,67.99,67.79,67.97,24762.0,64.4742,64.6644,64.4742,64.6454,24762.0
2022-11-11 15:00:00,67.89,67.94,67.51,67.56,48374.0,64.5693,64.6168,64.2079,64.2554,48374.0
2022-11-11 15:10:00,67.54,67.73,67.28,67.33,65004.0,64.2364,64.4171,63.9891,64.0367,65004.0
2022-11-11 15:20:00,67.32,67.56,67.31,67.45,42556.0,64.0271,64.2554,64.0176,64.1508,42556.0
2022-11-11 15:30:00,67.45,67.54,67.25,67.35,53426.0,64.1508,64.2364,63.9606,64.0557,53426.0
2022-11-11 15:40:00,67.33,67.49,67.22,67.23,67098.0,64.0367,64.1888,63.932,63.9415,67098.0
2022-11-11 15:50:00,67.25,67.79,67.22,67.66,425468.0,63.9606,64.4742,63.932,64.3505,425468.0
2022-11-14 09:30:00,67.46,68.5,66.98,68.44,57952.0,64.1603,65.1494,63.7038,65.0924,57952.0
2022-11-14 09:40:00,68.39,68.53,67.11,67.33,40330.0,65.0448,65.178,63.8274,64.0367,40330.0
2022-11-14 09:50:00,67.39,68.29,67.33,68.29,19340.0,64.0937,64.9497,64.0367,64.9497,19340.0
2022-11-14 10:00:00,68.33,68.74,68.17,68.55,47704.0,64.9877,65.3777,64.8356,65.197,47704.0
2022-11-14 10:10:00,68.55,68.63,68.17,68.17,14818.0,65.197,65.2731,64.8356,64.8356,14818.0
2022-11-14 10:20:00,67.95,68.2,67.64,67.71,29818.0,64.6263,64.8641,64.3315,64.3981,29818.0
2022-11-14 10:30:00,67.62,67.74,67.44,67.57,29086.0,64.3125,64.4266,64.1413,64.2649,29086.0
2022-11-14 10:40:00,67.57,67.71,67.38,67.46,17990.0,64.2649,64.3981,64.0842,64.1603,17990.0
2022-11-14 10:50:00,67.45,68.08,67.39,68.01,14684.0,64.1508,64.75,64.0937,64.6834,14684.0
2022-11-14 11:00:00,68.08,68.09,67.74,67.95,11948.0,64.75,64.7595,64.4266,64.6263,11948.0
2022-11-14 11:10:00,67.89,67.97,67.52,67.58,88344.0,64.5693,64.6454,64.2174,64.2744,88344.0
2022-11-14 11:20:00,67.62,67.74,67.54,67.72,19870.0,64.3125,64.4266,64.2364,64.4076,19870.0
2022-11-14 11:30:00,67.72,68.34,67.72,68.08,13726.0,64.4076,64.9973,64.4076,64.75,13726.0
2022-11-14 11:40:00,68.11,68.33,68.07,68.13,21272.0,64.7785,64.9877,64.7405,64.7975,21272.0
2022-11-14 11:50:00,68.11,68.14,67.89,68.06,19808.0,64.7785,64.807,64.5693,64.731,19808.0
2022-11-14 12:00:00,68.04,68.45,68.02,68.39,14996.0,64.7119,65.1019,64.6929,65.0448,14996.0
2022-11-14 12:10:00,68.41,68.42,68.2,68.31,25048.0,65.0638,65.0733,64.8641,64.9687,25048.0
2022-11-14 12:20:00,68.26,68.45,68.17,68.44,25154.0,64.9212,65.1019,64.8356,65.0924,25154.0
2022-11-14 12:30:00,68.44,68.64,68.43,68.61,19492.0,65.0924,65.2826,65.0829,65.254,19492.0
2022-11-14 12:40:00,68.61,68.71,68.51,68.66,21496.0,65.254,65.3492,65.1589,65.3016,21496.0
2022-11-14 12:50:00,68.65,68.65,68.21,68.25,11962.0,65.2921,65.2921,64.8736,64.9117,11962.0
2022-11-14 13:00:00,68.29,68.29,68.05,68.13,18966.0,64.9497,64.9497,64.7214,64.7975,18966.0
2022-11-14 13:10:00,68.17,68.21,67.95,68.18,13664.0,64.8356,64.8736,64.6263,64.8451,13664.0
2022-11-14 13:20:00,68.23,68.48,68.19,68.42,12044.0,64.8926,65.1304,64.8546,65.0733,12044.0
2022-11-14 13:30:00,68.4,68.54,68.28,68.47,25604.0,65.0543,65.1875,64.9402,65.1209,25604.0
2022-11-14 13:40:00,68.47,68.59,68.44,68.57,14348.0,65.1209,65.235,65.0924,65.216,14348.0
2022-11-14 13:50:00,68.56,68.56,68.41,68.42,7828.0,65.2065,65.2065,65.0638,65.0733,7828.0
2022-11-14 14:00:00,68.44,68.46,68.3,68.41,27594.0,65.0924,65.1114,64.9592,65.0638,27594.0
2022-11-14 14:10:00,68.39,68.43,68.01,68.01,55616.0,65.0448,65.0829,64.6834,64.6834,55616.0
2022-11-14 14:20:00,68.05,68.14,67.97,68.14,27106.0,64.7214,64.807,64.6454,64.807,27106.0
2022-11-14 14:30:00,68.14,68.16,67.97,68.0,18042.0,64.807,64.8261,64.6454,64.6739,18042.0
2022-11-14 14:40:00,68.03,68.13,67.94,68.05,32862.0,64.7024,64.7975,64.6168,64.7214,32862.0
2022-11-14 14:50:00,68.05,68.11,68.0,68.07,25482.0,64.7214,64.7785,64.6739,64.7405,25482.0
2022-11-14 15:00:00,68.1,68.27,68.08,68.17,23440.0,64.769,64.9307,64.75,64.8356,23440.0
2022-11-14 15:10:00,68.17,68.17,67.69,67.71,32082.0,64.8356,64.8356,64.379,64.3981,32082.0
2022-11-14 15:20:00,67.67,67.77,67.58,67.74,27358.0,64.36,64.4551,64.2744,64.4266,27358.0
2022-11-14 15:30:00,67.71,67.74,67.41,67.45,20982.0,64.3981,64.4266,64.1127,64.1508,20982.0
2022-11-14 15:40:00,67.45,67.54,67.14,67.16,52160.0,64.1508,64.2364,63.856,63.875,52160.0
2022-11-14 15:50:00,67.14,67.26,66.8,66.83,234774.0,63.856,63.9701,63.5326,63.5611,234774.0
2022-11-15 09:30:00,68.61,70.06,68.61,69.3,72356.0,65.254,66.6331,65.254,65.9103,72356.0
2022-11-15 09:40:00,69.3,69.32,68.08,68.08,31880.0,65.9103,65.9293,64.75,64.75,31880.0
2022-11-15 09:50:00,68.15,69.03,68.1,69.02,28128.0,64.8165,65.6535,64.769,65.644,28128.0
2022-11-15 10:00:00,69.02,69.26,68.67,68.91,25600.0,65.644,65.8723,65.3111,65.5394,25600.0
2022-11-15 10:10:00,68.81,69.18,68.75,68.95,41448.0,65.4443,65.7962,65.3872,65.5774,41448.0
2022-11-15 10:20:00,68.8,69.16,68.74,69.12,14858.0,65.4348,65.7771,65.3777,65.7391,14858.0
2022-11-15 10:30:00,69.1,69.5,69.06,69.14,23060.0,65.7201,66.1005,65.682,65.7581,23060.0
2022-11-15 10:40:00,69.13,69.42,68.97,69.07,16638.0,65.7486,66.0244,65.5964,65.6915,16638.0
2022-11-15 10:50:00,69.02,69.33,68.88,69.22,19932.0,65.644,65.9388,65.5108,65.8342,19932.0
2022-11-15 11:00:00,69.14,69.18,68.82,69.02,18752.0,65.7581,65.7962,65.4538,65.644,18752.0
2022-11-15 11:10:00,69.03,69.04,68.51,68.54,16606.0,65.6535,65.663,65.1589,65.1875,16606.0
2022-11-15 11:20:00,68.64,68.85,68.55,68.78,28622.0,65.2826,65.4823,65.197,65.4157,28622.0
2022-11-15 11:30:00,68.78,69.1,68.7,68.81,21958.0,65.4157,65.7201,65.3396,65.4443,21958.0
2022-11-15 11:40:00,68.9,68.92,68.69,68.69,16036.0,65.5299,65.5489,65.3301,65.3301,16036.0
2022-11-15 11:50:00,68.77,68.96,68.61,68.88,34324.0,65.4062,65.5869,65.254,65.5108,34324.0
2022-11-15 12:00:00,68.83,69.04,68.58,69.04,14352.0,65.4633,65.663,65.2255,65.663,14352.0
2022-11-15 12:10:00,69.03,69.18,68.94,68.99,19940.0,65.6535,65.7962,65.5679,65.6155,19940.0
2022-11-15 12:20:00,69.0,69.07,68.86,68.96,13820.0,65.625,65.6915,65.4918,65.5869,13820.0
2022-11-15 12:30:00,68.91,69.11,68.89,68.97,15046.0,65.5394,65.7296,65.5204,65.5964,15046.0
2022-11-15 12:40:00,68.96,69.05,68.72,68.83,15428.0,65.5869,65.6725,65.3587,65.4633,15428.0
2022-11-15 12:50:00,68.83,68.91,68.62,68.7,32032.0,65.4633,65.5394,65.2636,65.3396,32032.0
2022-11-15 13:00:00,68.74,68.78,68.64,68.64,14428.0,65.3777,65.4157,65.2826,65.2826,14428.0
2022-11-15 13:10:00,68.64,68.84,68.46,68.53,54330.0,65.2826,65.4728,65.1114,65.178,54330.0
2022-11-15 13:20:00,68.45,68.51,67.69,67.94,69996.0,65.1019,65.1589,64.379,64.6168,69996.0
2022-11-15 13:30:00,67.89,68.08,67.41,67.51,31954.0,64.5693,64.75,64.1127,64.2079,31954.0
2022-11-15 13:40:00,67.58,67.79,67.37,67.55,26498.0,64.2744,64.4742,64.0747,64.2459,26498.0
2022-11-15 13:50:00,67.56,68.01,67.56,67.8,16148.0,64.2554,64.6834,64.2554,64.4837,16148.0
2022-11-15 14:00:00,67.81,67.83,67.53,67.81,16714.0,64.4932,64.5122,64.2269,64.4932,16714.0
2022-11-15 14:10:00,67.86,68.45,67.86,68.45,26814.0,64.5407,65.1019,64.5407,65.1019,26814.0
2022-11-15 14:20:00,68.54,68.72,68.39,68.43,24522.0,65.1875,65.3587,65.0448,65.0829,24522.0
2022-11-15 14:30:00,68.47,68.49,68.24,68.25,29608.0,65.1209,65.1399,64.9021,64.9117,29608.0
2022-11-15 14:40:00,68.29,68.33,67.91,67.98,13980.0,64.9497,64.9877,64.5883,64.6549,13980.0
2022-11-15 14:50:00,67.95,68.38,67.95,68.22,27264.0,64.6263,65.0353,64.6263,64.8831,27264.0
2022-11-15 15:00:00,68.19,68.34,67.9,67.9,25580.0,64.8546,64.9973,64.5788,64.5788,25580.0
2022-11-15 15:10:00,67.96,68.05,67.78,68.05,19686.0,64.6358,64.7214,64.4646,64.7214,19686.0
2022-11-15 15:20:00,68.03,68.06,67.82,67.84,23912.0,64.7024,64.731,64.5027,64.5217,23912.0
2022-11-15 15:30:00,67.81,67.82,67.51,67.7,43894.0,64.4932,64.5027,64.2079,64.3886,43894.0
2022-11-15 15:40:00,67.67,67.81,67.58,67.73,69400.0,64.36,64.4932,64.2744,64.4171,69400.0
2022-11-15 15:50:00,67.77,67.77,67.52,67.68,222790.0,64.4551,64.4551,64.2174,64.3695,222790.0
2022-11-16 09:30:00,64.36,64.36,62.6,64.18,114602.0,61.2119,61.2119,59.538,61.0407,114602.0
2022-11-16 09:40:00,64.27,64.75,64.02,64.19,38894.0,61.1263,61.5829,60.8886,61.0502,38894.0
2022-11-16 09:50:00,63.91,64.57,63.73,64.36,24322.0,60.7839,61.4117,60.6127,61.2119,24322.0
2022-11-16 10:00:00,64.35,64.75,64.24,64.43,54868.0,61.2024,61.5829,61.0978,61.2785,54868.0
2022-11-16 10:10:00,64.43,64.6,64.1,64.13,31116.0,61.2785,61.4402,60.9646,60.9932,31116.0
2022-11-16 10:20:00,64.14,64.43,63.79,64.43,20144.0,61.0027,61.2785,60.6698,61.2785,20144.0
2022-11-16 10:30:00,64.42,64.75,64.26,64.26,23224.0,61.269,61.5829,61.1168,61.1168,23224.0
2022-11-16 10:40:00,64.26,64.38,64.01,64.36,35360.0,61.1168,61.231,60.879,61.2119,35360.0
2022-11-16 10:50:00,64.44,64.44,63.88,63.97,50750.0,61.288,61.288,60.7554,60.841,50750.0
2022-11-16 11:00:00,63.97,64.08,63.88,63.96,14174.0,60.841,60.9456,60.7554,60.8315,14174.0
2022-11-16 11:10:00,63.96,64.35,63.94,64.1,13986.0,60.8315,61.2024,60.8125,60.9646,13986.0
2022-11-16 11:20:00,64.14,64.33,64.13,64.26,15978.0,61.0027,61.1834,60.9932,61.1168,15978.0
2022-11-16 11:30:00,64.27,64.42,64.16,64.2,30994.0,61.1263,61.269,61.0217,61.0598,30994.0
2022-11-16 11:40:00,64.21,64.44,64.12,64.43,29886.0,61.0693,61.288,60.9837,61.2785,29886.0
2022-11-16 11:50:00,64.4,64.54,64.35,64.38,24508.0,61.25,61.3831,61.2024,61.231,24508.0
2022-11-16 12:00:00,64.42,64.42,64.05,64.19,39714.0,61.269,61.269,60.9171,61.0502,39714.0
2022-11-16 12:10:00,64.22,64.24,64.06,64.06,20016.0,61.0788,61.0978,60.9266,60.9266,20016.0
2022-11-16 12:20:00,64.13,64.19,63.97,64.17,16304.0,60.9932,61.0502,60.841,61.0312,16304.0
2022-11-16 12:30:00,64.17,64.27,64.17,64.21,8092.0,61.0312,61.1263,61.0312,61.0693,8092.0
2022-11-16 12:40:00,64.21,64.59,64.21,64.51,13408.0,61.0693,61.4307,61.0693,61.3546,13408.0
2022-11-16 12:50:00,64.51,64.64,64.51,64.6,41480.0,61.3546,61.4782,61.3546,61.4402,41480.0
2022-11-16 13:00:00,64.55,64.74,64.52,64.73,29870.0,61.3926,61.5733,61.3641,61.5638,29870.0
2022-11-16 13:10:00,64.72,64.89,64.72,64.76,11706.0,61.5543,61.716,61.5543,61.5924,11706.0
2022-11-16 13:20:00,64.79,64.88,64.77,64.8,11868.0,61.6209,61.7065,61.6019,61.6304,11868.0
2022-11-16 13:30:00,64.83,64.85,64.54,64.66,32476.0,61.6589,61.678,61.3831,61.4973,32476.0
2022-11-16 13:40:00,64.7,64.93,64.7,64.76,10788.0,61.5353,61.754,61.5353,61.5924,10788.0
2022-11-16 13:50:00,64.75,64.76,64.59,64.6,8904.0,61.5829,61.5924,61.4307,61.4402,8904.0
2022-11-16 14:00:00,64.6,64.61,64.42,64.44,8848.0,61.4402,61.4497,61.269,61.288,8848.0
2022-11-16 14:10:00,64.41,64.41,64.06,64.07,13314.0,61.2595,61.2595,60.9266,60.9361,13314.0
2022-11-16 14:20:00,64.1,64.35,64.08,64.29,20320.0,60.9646,61.2024,60.9456,61.1454,20320.0
2022-11-16 14:30:00,64.29,64.42,64.14,64.34,23896.0,61.1454,61.269,61.0027,61.1929,23896.0
2022-11-16 14:40:00,64.31,64.41,64.27,64.27,19462.0,61.1644,61.2595,61.1263,61.1263,19462.0
2022-11-16 14:50:00,64.27,64.41,64.27,64.41,22276.0,61.1263,61.2595,61.1263,61.2595,22276.0
2022-11-16 15:00:00,64.41,64.42,64.07,64.11,30922.0,61.2595,61.269,60.9361,60.9742,30922.0
2022-11-16 15:10:00,64.1,64.1,63.86,63.89,28700.0,60.9646,60.9646,60.7364,60.7649,28700.0
2022-11-16 15:20:00,63.89,63.98,63.81,63.82,26724.0,60.7649,60.8505,60.6888,60.6983,26724.0
2022-11-16 15:30:00,63.83,63.9,63.63,63.88,62312.0,60.7079,60.7744,60.5176,60.7554,62312.0
2022-11-16 15:40:00,63.88,63.9,63.63,63.69,149744.0,60.7554,60.7744,60.5176,60.5747,149744.0
2022-11-16 15:50:00,63.69,63.72,63.21,63.35,377456.0,60.5747,60.6032,60.1182,60.2513,377456.0
2022-11-17 09:30:00,62.41,62.81,61.73,62.35,57354.0,59.3573,59.7377,58.7106,59.3002,57354.0
2022-11-17 09:40:00,62.49,64.13,62.48,63.88,36944.0,59.4334,60.9932,59.4239,60.7554,36944.0
2022-11-17 09:50:00,63.84,63.84,63.16,63.48,29714.0,60.7174,60.7174,60.0706,60.375,29714.0
2022-11-17 10:00:00,63.51,63.9,63.32,63.9,31900.0,60.4035,60.7744,60.2228,60.7744,31900.0
2022-11-17 10:10:00,63.9,64.26,63.69,64.17,25550.0,60.7744,61.1168,60.5747,61.0312,25550.0
2022-11-17 10:20:00,64.23,64.34,63.88,63.91,20528.0,61.0883,61.1929,60.7554,60.7839,20528.0
2022-11-17 10:30:00,63.84,64.07,63.71,63.91,25692.0,60.7174,60.9361,60.5937,60.7839,25692.0
2022-11-17 10:40:00,63.95,64.02,63.32,63.44,25464.0,60.822,60.8886,60.2228,60.3369,25464.0
2022-11-17 10:50:00,63.44,63.54,63.27,63.32,48626.0,60.3369,60.432,60.1752,60.2228,48626.0
2022-11-17 11:00:00,63.35,63.79,63.3,63.74,37266.0,60.2513,60.6698,60.2038,60.6223,37266.0
2022-11-17 11:10:00,63.71,63.84,63.5,63.84,65988.0,60.5937,60.7174,60.394,60.7174,65988.0
2022-11-17 11:20:00,63.85,64.08,63.55,64.08,30528.0,60.7269,60.9456,60.4416,60.9456,30528.0
2022-11-17 11:30:00,64.08,64.08,63.81,63.95,119416.0,60.9456,60.9456,60.6888,60.822,119416.0
2022-11-17 11:40:00,63.96,64.04,63.85,63.85,35696.0,60.8315,60.9076,60.7269,60.7269,35696.0
2022-11-17 11:50:00,63.85,64.28,63.85,64.17,29172.0,60.7269,61.1358,60.7269,61.0312,29172.0
2022-11-17 12:00:00,64.17,64.36,63.97,64.3,24054.0,61.0312,61.2119,60.841,61.1549,24054.0
2022-11-17 12:10:00,64.33,64.61,64.28,64.28,36192.0,61.1834,61.4497,61.1358,61.1358,36192.0
2022-11-17 12:20:00,64.33,64.33,63.98,64.17,19120.0,61.1834,61.1834,60.8505,61.0312,19120.0
2022-11-17 12:30:00,64.17,64.27,63.83,63.99,33078.0,61.0312,61.1263,60.7079,60.86,33078.0
2022-11-17 12:40:00,64.06,64.32,64.05,64.1,15790.0,60.9266,61.1739,60.9171,60.9646,15790.0
2022-11-17 12:50:00,64.09,64.7,64.09,64.65,33558.0,60.9551,61.5353,60.9551,61.4877,33558.0
2022-11-17 13:00:00,64.69,64.92,64.46,64.47,56656.0,61.5258,61.7445,61.307,61.3165,56656.0
2022-11-17 13:10:00,64.51,64.87,64.51,64.87,37812.0,61.3546,61.697,61.3546,61.697,37812.0
2022-11-17 13:20:00,64.83,64.96,64.56,64.58,34294.0,61.6589,61.7826,61.4021,61.4212,34294.0
2022-11-17 13:30:00,64.61,64.94,64.51,64.88,57328.0,61.4497,61.7636,61.3546,61.7065,57328.0
2022-11-17 13:40:00,64.89,64.97,64.83,64.94,30724.0,61.716,61.7921,61.6589,61.7636,30724.0
2022-11-17 13:50:00,64.96,65.1,64.81,65.08,43996.0,61.7826,61.9157,61.6399,61.8967,43996.0
2022-11-17 14:00:00,65.07,65.17,64.9,65.01,62286.0,61.8872,61.9823,61.7255,61.8301,62286.0
2022-11-17 14:10:00,64.97,65.11,64.69,64.73,61754.0,61.7921,61.9252,61.5258,61.5638,61754.0
2022-11-17 14:20:00,64.72,64.79,64.47,64.71,33956.0,61.5543,61.6209,61.3165,61.5448,33956.0
2022-11-17 14:30:00,64.74,64.77,64.51,64.54,28732.0,61.5733,61.6019,61.3546,61.3831,28732.0
2022-11-17 14:40:00,64.51,64.82,64.51,64.72,33930.0,61.3546,61.6494,61.3546,61.5543,33930.0
2022-11-17 14:50:00,64.73,64.87,64.69,64.72,23060.0,61.5638,61.697,61.5258,61.5543,23060.0
2022-11-17 15:00:00,64.75,64.96,64.71,64.8,43786.0,61.5829,61.7826,61.5448,61.6304,43786.0
2022-11-17 15:10:00,64.8,64.91,64.61,64.62,42684.0,61.6304,61.735,61.4497,61.4592,42684.0
2022-11-17 15:20:00,64.63,64.78,64.56,64.61,43716.0,61.4687,61.6114,61.4021,61.4497,43716.0
2022-11-17 15:30:00,64.61,64.89,64.58,64.89,55596.0,61.4497,61.716,61.4212,61.716,55596.0
2022-11-17 15:40:00,64.89,65.04,64.8,64.92,83410.0,61.716,61.8587,61.6304,61.7445,83410.0
2022-11-17 15:50:00,64.93,65.3,64.83,65.22,268104.0,61.754,62.106,61.6589,62.0299,268104.0
2022-11-18 09:30:00,58.43,59.92,58.25,58.25,797566.0,55.572,56.9891,55.4008,55.4008,797566.0
2022-11-18 09:40:00,58.26,59.9,58.01,59.6,545034.0,55.4103,56.9701,55.1725,56.6848,545034.0
2022-11-18 09:50:00,59.72,60.77,59.6,60.38,407156.0,56.7989,57.7975,56.6848,57.4266,407156.0
2022-11-18 10:00:00,60.41,61.75,60.25,61.38,490404.0,57.4551,58.7296,57.303,58.3777,490404.0
2022-11-18 10:10:00,61.36,62.73,61.36,61.85,706852.0,58.3587,59.6617,58.3587,58.8247,706852.0
2022-11-18 10:20:00,61.84,62.23,61.43,61.85,233178.0,58.8152,59.1861,58.4252,58.8247,233178.0
2022-11-18 10:30:00,61.88,62.63,61.58,62.43,295792.0,58.8532,59.5666,58.5679,59.3763,295792.0
2022-11-18 10:40:00,62.36,62.4,61.38,61.57,323390.0,59.3098,59.3478,58.3777,58.5584,323390.0
2022-11-18 10:50:00,61.57,61.66,60.68,61.01,292880.0,58.5584,58.644,57.7119,58.0258,292880.0
2022-11-18 11:00:00,61.02,61.42,60.83,60.83,117874.0,58.0353,58.4157,57.8546,57.8546,117874.0
2022-11-18 11:10:00,60.83,61.22,60.71,61.21,122830.0,57.8546,58.2255,57.7405,58.216,122830.0
2022-11-18 11:20:00,61.22,61.49,60.93,61.12,90644.0,58.2255,58.4823,57.9497,58.1304,90644.0
2022-11-18 11:30:00,61.07,61.15,60.7,60.77,84214.0,58.0829,58.1589,57.731,57.7975,84214.0
2022-11-18 11:40:00,60.86,61.13,60.68,60.87,80722.0,57.8831,58.1399,57.7119,57.8926,80722.0
2022-11-18 11:50:00,60.83,61.17,60.76,61.05,64628.0,57.8546,58.178,57.788,58.0638,64628.0
2022-11-18 12:00:00,61.03,61.14,60.88,60.95,126436.0,58.0448,58.1494,57.9021,57.9687,126436.0
2022-11-18 12:10:00,60.95,61.1,60.34,60.48,158536.0,57.9687,58.1114,57.3886,57.5217,158536.0
2022-11-18 12:20:00,60.42,60.42,59.71,60.33,165540.0,57.4646,57.4646,56.7894,57.3791,165540.0
2022-11-18 12:30:00,60.33,60.77,60.09,60.29,116478.0,57.3791,57.7975,57.1508,57.341,116478.0
2022-11-18 12:40:00,60.22,60.48,60.03,60.38,77746.0,57.2744,57.5217,57.0937,57.4266,77746.0
2022-11-18 12:50:00,60.38,61.0,60.37,60.8,74978.0,57.4266,58.0163,57.4171,57.8261,74978.0
2022-11-18 13:00:00,60.8,60.8,60.21,60.28,66866.0,57.8261,57.8261,57.2649,57.3315,66866.0
2022-11-18 13:10:00,60.26,60.46,60.11,60.42,33946.0,57.3125,57.5027,57.1698,57.4646,33946.0
2022-11-18 13:20:00,60.4,60.95,60.15,60.95,57582.0,57.4456,57.9687,57.2079,57.9687,57582.0
2022-11-18 13:30:00,60.95,61.3,60.84,61.09,94070.0,57.9687,58.3016,57.8641,58.1019,94070.0
2022-11-18 13:40:00,61.08,61.38,61.04,61.18,45968.0,58.0924,58.3777,58.0543,58.1875,45968.0
2022-11-18 13:50:00,61.22,61.41,60.85,61.35,35296.0,58.2255,58.4062,57.8736,58.3492,35296.0
2022-11-18 14:00:00,61.35,61.69,61.3,61.58,69542.0,58.3492,58.6725,58.3016,58.5679,69542.0
2022-11-18 14:10:00,61.56,61.72,61.16,61.17,82222.0,58.5489,58.7011,58.1685,58.178,82222.0
2022-11-18 14:20:00,61.23,61.24,60.9,60.92,51994.0,58.235,58.2445,57.9212,57.9402,51994.0
2022-11-18 14:30:00,60.97,61.18,60.8,60.89,42464.0,57.9877,58.1875,57.8261,57.9117,42464.0
2022-11-18 14:40:00,60.94,61.07,60.85,60.9,29170.0,57.9592,58.0829,57.8736,57.9212,29170.0
2022-11-18 14:50:00,60.9,61.49,60.9,61.38,48094.0,57.9212,58.4823,57.9212,58.3777,48094.0
2022-11-18 15:00:00,61.4,61.52,61.17,61.23,40410.0,58.3967,58.5108,58.178,58.235,40410.0
2022-11-18 15:10:00,61.24,61.47,61.19,61.22,44640.0,58.2445,58.4633,58.197,58.2255,44640.0
2022-11-18 15:20:00,61.2,61.26,60.96,61.26,57536.0,58.2065,58.2636,57.9782,58.2636,57536.0
2022-11-18 15:30:00,61.26,61.62,61.26,61.55,110112.0,58.2636,58.606,58.2636,58.5394,110112.0
2022-11-18 15:40:00,61.52,61.6,60.82,60.97,187080.0,58.5108,58.5869,57.8451,57.9877,187080.0
2022-11-18 15:50:00,61.0,61.19,60.75,61.19,447698.0,58.0163,58.197,57.7785,58.197,447698.0
2022-11-21 09:30:00,60.25,60.25,59.17,59.19,110702.0,57.303,57.303,56.2758,56.2948,110702.0
2022-11-21 09:40:00,59.24,59.9,59.21,59.9,37384.0,56.3424,56.9701,56.3138,56.9701,37384.0
2022-11-21 09:50:00,60.05,60.51,59.74,59.8,42042.0,57.1127,57.5502,56.8179,56.875,42042.0
2022-11-21 10:00:00,59.76,60.17,59.75,60.16,33430.0,56.8369,57.2269,56.8274,57.2174,33430.0
2022-11-21 10:10:00,60.24,60.38,60.1,60.2,28558.0,57.2935,57.4266,57.1603,57.2554,28558.0
2022-11-21 10:20:00,60.2,60.24,59.43,59.52,37290.0,57.2554,57.2935,56.5231,56.6087,37290.0
2022-11-21 10:30:00,59.43,59.56,59.18,59.38,36494.0,56.5231,56.6467,56.2853,56.4755,36494.0
2022-11-21 10:40:00,59.4,59.53,59.08,59.13,75712.0,56.4945,56.6182,56.1902,56.2377,75712.0
2022-11-21 10:50:00,59.08,59.35,58.87,59.24,53814.0,56.1902,56.447,55.9905,56.3424,53814.0
2022-11-21 11:00:00,59.24,59.53,59.22,59.53,19968.0,56.3424,56.6182,56.3233,56.6182,19968.0
2022-11-21 11:10:00,59.52,59.83,59.42,59.72,25896.0,56.6087,56.9035,56.5136,56.7989,25896.0
2022-11-21 11:20:00,59.74,59.81,59.35,59.35,28510.0,56.8179,56.8845,56.447,56.447,28510.0
2022-11-21 11:30:00,59.35,59.35,58.99,59.0,114794.0,56.447,56.447,56.1046,56.1141,114794.0
2022-11-21 11:40:00,58.98,59.03,58.63,58.68,50818.0,56.0951,56.1426,55.7622,55.8098,50818.0
2022-11-21 11:50:00,58.68,58.82,58.55,58.75,42132.0,55.8098,55.9429,55.6861,55.8763,42132.0
2022-11-21 12:00:00,58.74,59.1,58.68,59.01,36462.0,55.8668,56.2092,55.8098,56.1236,36462.0
2022-11-21 12:10:00,59.06,59.26,59.02,59.26,23728.0,56.1712,56.3614,56.1331,56.3614,23728.0
2022-11-21 12:20:00,59.28,59.69,59.23,59.57,35446.0,56.3804,56.7704,56.3329,56.6562,35446.0
2022-11-21 12:30:00,59.54,59.54,59.27,59.33,29488.0,56.6277,56.6277,56.3709,56.428,29488.0
2022-11-21 12:40:00,59.32,59.32,59.09,59.09,28174.0,56.4185,56.4185,56.1997,56.1997,28174.0
2022-11-21 12:50:00,59.11,59.12,58.98,59.06,42436.0,56.2187,56.2282,56.0951,56.1712,42436.0
2022-11-21 13:00:00,59.09,59.35,59.08,59.29,44564.0,56.1997,56.447,56.1902,56.3899,44564.0
2022-11-21 13:10:00,59.3,59.57,59.3,59.33,35546.0,56.3994,56.6562,56.3994,56.428,35546.0
2022-11-21 13:20:00,59.32,59.32,59.06,59.21,27840.0,56.4185,56.4185,56.1712,56.3138,27840.0
2022-11-21 13:30:00,59.23,59.43,59.21,59.41,25150.0,56.3329,56.5231,56.3138,56.5041,25150.0
2022-11-21 13:40:00,59.38,59.38,59.23,59.23,13836.0,56.4755,56.4755,56.3329,56.3329,13836.0
2022-11-21 13:50:00,59.22,59.27,59.19,59.24,17816.0,56.3233,56.3709,56.2948,56.3424,17816.0
2022-11-21 14:00:00,59.24,59.47,59.23,59.27,31894.0,56.3424,56.5611,56.3329,56.3709,31894.0
2022-11-21 14:10:00,59.24,59.25,59.09,59.2,53976.0,56.3424,56.3519,56.1997,56.3043,53976.0
2022-11-21 14:20:00,59.21,59.21,59.05,59.05,28980.0,56.3138,56.3138,56.1617,56.1617,28980.0
2022-11-21 14:30:00,59.05,59.1,58.97,59.05,26280.0,56.1617,56.2092,56.0856,56.1617,26280.0
2022-11-21 14:40:00,59.04,59.21,58.99,59.21,24806.0,56.1521,56.3138,56.1046,56.3138,24806.0
2022-11-21 14:50:00,59.2,59.29,59.05,59.08,70030.0,56.3043,56.3899,56.1617,56.1902,70030.0
2022-11-21 15:00:00,59.08,59.16,59.02,59.04,47940.0,56.1902,56.2663,56.1331,56.1521,47940.0
2022-11-21 15:10:00,59.02,59.09,58.83,59.08,54554.0,56.1331,56.1997,55.9524,56.1902,54554.0
2022-11-21 15:20:00,59.09,59.27,59.09,59.23,42126.0,56.1997,56.3709,56.1997,56.3329,42126.0
2022-11-21 15:30:00,59.24,59.65,59.22,59.51,66068.0,56.3424,56.7323,56.3233,56.5992,66068.0
2022-11-21 15:40:00,59.53,59.6,59.37,59.53,90678.0,56.6182,56.6848,56.466,56.6182,90678.0
2022-11-21 15:50:00,59.54,59.74,59.49,59.6,235176.0,56.6277,56.8179,56.5801,56.6848,235176.0
2022-11-22 09:30:00,60.68,60.68,60.01,60.59,76032.0,57.7119,57.7119,57.0747,57.6263,76032.0
2022-11-22 09:40:00,60.5,60.7,60.02,60.7,38424.0,57.5407,57.731,57.0842,57.731,38424.0
2022-11-22 09:50:00,60.53,60.83,60.12,60.41,33116.0,57.5693,57.8546,57.1793,57.4551,33116.0
2022-11-22 10:00:00,60.38,61.38,60.2,61.29,49010.0,57.4266,58.3777,57.2554,58.2921,49010.0
2022-11-22 10:10:00,61.28,61.9,61.22,61.81,88126.0,58.2826,58.8723,58.2255,58.7867,88126.0
2022-11-22 10:20:00,61.97,62.0,61.73,61.86,20596.0,58.9388,58.9674,58.7106,58.8342,20596.0
2022-11-22 10:30:00,61.77,61.84,61.32,61.32,39258.0,58.7486,58.8152,58.3206,58.3206,39258.0
2022-11-22 10:40:00,61.34,61.42,61.05,61.42,25056.0,58.3396,58.4157,58.0638,58.4157,25056.0
2022-11-22 10:50:00,61.48,61.77,61.3,61.77,20274.0,58.4728,58.7486,58.3016,58.7486,20274.0
2022-11-22 11:00:00,61.68,61.76,61.46,61.59,20244.0,58.663,58.7391,58.4538,58.5774,20244.0
2022-11-22 11:10:00,61.59,61.65,61.15,61.27,16562.0,58.5774,58.6345,58.1589,58.2731,16562.0
2022-11-22 11:20:00,61.21,61.27,61.03,61.1,40224.0,58.216,58.2731,58.0448,58.1114,40224.0
2022-11-22 11:30:00,61.07,61.21,61.02,61.21,30404.0,58.0829,58.216,58.0353,58.216,30404.0
2022-11-22 11:40:00,61.19,61.21,61.02,61.18,37974.0,58.197,58.216,58.0353,58.1875,37974.0
2022-11-22 11:50:00,61.21,61.49,61.06,61.46,20722.0,58.216,58.4823,58.0733,58.4538,20722.0
2022-11-22 12:00:00,61.44,61.71,61.38,61.42,32100.0,58.4348,58.6916,58.3777,58.4157,32100.0
2022-11-22 12:10:00,61.49,61.61,61.44,61.59,17834.0,58.4823,58.5964,58.4348,58.5774,17834.0
2022-11-22 12:20:00,61.59,61.6,61.31,61.44,27262.0,58.5774,58.5869,58.3111,58.4348,27262.0
2022-11-22 12:30:00,61.39,61.46,61.33,61.41,19866.0,58.3872,58.4538,58.3301,58.4062,19866.0
2022-11-22 12:40:00,61.44,61.52,61.27,61.36,22146.0,58.4348,58.5108,58.2731,58.3587,22146.0
2022-11-22 12:50:00,61.34,61.5,61.33,61.41,32698.0,58.3396,58.4918,58.3301,58.4062,32698.0
2022-11-22 13:00:00,61.4,61.6,61.33,61.6,29364.0,58.3967,58.5869,58.3301,58.5869,29364.0
2022-11-22 13:10:00,61.62,61.69,61.45,61.47,26452.0,58.606,58.6725,58.4443,58.4633,26452.0
2022-11-22 13:20:00,61.47,61.63,61.37,61.61,22576.0,58.4633,58.6155,58.3682,58.5964,22576.0
2022-11-22 13:30:00,61.62,61.74,61.56,61.59,33266.0,58.606,58.7201,58.5489,58.5774,33266.0
2022-11-22 13:40:00,61.57,61.67,61.42,61.63,32422.0,58.5584,58.6535,58.4157,58.6155,32422.0
2022-11-22 13:50:00,61.67,61.79,61.56,61.74,40032.0,58.6535,58.7676,58.5489,58.7201,40032.0
2022-11-22 14:00:00,61.74,61.84,61.51,61.51,57722.0,58.7201,58.8152,58.5013,58.5013,57722.0
2022-11-22 14:10:00,61.53,61.64,61.3,61.47,35174.0,58.5204,58.625,58.3016,58.4633,35174.0
2022-11-22 14:20:00,61.46,61.79,61.38,61.67,39246.0,58.4538,58.7676,58.3777,58.6535,39246.0
2022-11-22 14:30:00,61.66,61.71,61.52,61.7,66316.0,58.644,58.6916,58.5108,58.682,66316.0
2022-11-22 14:40:00,61.66,61.76,61.52,61.61,20918.0,58.644,58.7391,58.5108,58.5964,20918.0
2022-11-22 14:50:00,61.63,61.66,61.49,61.66,16680.0,58.6155,58.644,58.4823,58.644,16680.0
2022-11-22 15:00:00,61.67,61.9,61.63,61.85,18854.0,58.6535,58.8723,58.6155,58.8247,18854.0
2022-11-22 15:10:00,61.91,61.93,61.77,61.8,29120.0,58.8818,58.9008,58.7486,58.7771,29120.0
2022-11-22 15:20:00,61.8,62.1,61.68,62.05,32430.0,58.7771,59.0625,58.663,59.0149,32430.0
2022-11-22 15:30:00,62.02,62.09,61.92,62.01,41152.0,58.9864,59.053,58.8913,58.9769,41152.0
2022-11-22 15:40:00,61.99,61.99,61.76,61.87,69904.0,58.9579,58.9579,58.7391,58.8437,69904.0
2022-11-22 15:50:00,61.85,61.99,61.81,61.95,210842.0,58.8247,58.9579,58.7867,58.9198,210842.0
2022-11-23 09:30:00,61.92,61.92,61.42,61.63,16698.0,58.8913,58.8913,58.4157,58.6155,16698.0
2022-11-23 09:40:00,61.49,61.74,61.31,61.32,16100.0,58.4823,58.7201,58.3111,58.3206,16100.0
2022-11-23 09:50:00,61.6,61.6,61.04,61.04,18492.0,58.5869,58.5869,58.0543,58.0543,18492.0
2022-11-23 10:00:00,61.13,61.48,60.72,61.28,32486.0,58.1399,58.4728,57.75,58.2826,32486.0
2022-11-23 10:10:00,61.28,61.28,60.98,61.09,30906.0,58.2826,58.2826,57.9973,58.1019,30906.0
2022-11-23 10:20:00,61.1,61.27,61.0,61.23,25614.0,58.1114,58.2731,58.0163,58.235,25614.0
2022-11-23 10:30:00,61.27,61.37,61.08,61.15,14938.0,58.2731,58.3682,58.0924,58.1589,14938.0
2022-11-23 10:40:00,61.18,61.23,60.89,60.89,11722.0,58.1875,58.235,57.9117,57.9117,11722.0
2022-11-23 10:50:00,60.93,61.26,60.93,61.15,14438.0,57.9497,58.2636,57.9497,58.1589,14438.0
2022-11-23 11:00:00,61.21,61.32,61.1,61.26,14316.0,58.216,58.3206,58.1114,58.2636,14316.0
2022-11-23 11:10:00,61.3,61.47,61.17,61.26,40728.0,58.3016,58.4633,58.178,58.2636,40728.0
2022-11-23 11:20:00,61.26,61.36,61.16,61.22,8316.0,58.2636,58.3587,58.1685,58.2255,8316.0
2022-11-23 11:30:00,61.19,61.2,60.95,61.07,26880.0,58.197,58.2065,57.9687,58.0829,26880.0
2022-11-23 11:40:00,61.1,61.15,60.88,60.99,17274.0,58.1114,58.1589,57.9021,58.0068,17274.0
2022-11-23 11:50:00,60.95,61.35,60.95,61.35,53768.0,57.9687,58.3492,57.9687,58.3492,53768.0
2022-11-23 12:00:00,61.24,61.45,61.21,61.44,10298.0,58.2445,58.4443,58.216,58.4348,10298.0
2022-11-23 12:10:00,61.35,61.56,61.35,61.52,16458.0,58.3492,58.5489,58.3492,58.5108,16458.0
2022-11-23 12:20:00,61.57,61.7,61.56,61.7,7602.0,58.5584,58.682,58.5489,58.682,7602.0
2022-11-23 12:30:00,61.69,61.74,61.53,61.53,10100.0,58.6725,58.7201,58.5204,58.5204,10100.0
2022-11-23 12:40:00,61.57,61.63,61.43,61.6,7116.0,58.5584,58.6155,58.4252,58.5869,7116.0
2022-11-23 12:50:00,61.57,61.57,61.25,61.34,9728.0,58.5584,58.5584,58.2541,58.3396,9728.0
2022-11-23 13:00:00,61.34,61.35,61.19,61.23,9468.0,58.3396,58.3492,58.197,58.235,9468.0
2022-11-23 13:10:00,61.26,61.31,61.17,61.31,7186.0,58.2636,58.3111,58.178,58.3111,7186.0
2022-11-23 13:20:00,61.29,61.42,61.26,61.38,15030.0,58.2921,58.4157,58.2636,58.3777,15030.0
2022-11-23 13:30:00,61.45,61.45,61.33,61.38,14196.0,58.4443,58.4443,58.3301,58.3777,14196.0
2022-11-23 13:40:00,61.38,61.56,61.36,61.55,8302.0,58.3777,58.5489,58.3587,58.5394,8302.0
2022-11-23 13:50:00,61.52,61.56,61.41,61.52,10946.0,58.5108,58.5489,58.4062,58.5108,10946.0
2022-11-23 14:00:00,61.56,61.85,61.44,61.77,21732.0,58.5489,58.8247,58.4348,58.7486,21732.0
2022-11-23 14:10:00,61.77,61.77,61.5,61.51,5862.0,58.7486,58.7486,58.4918,58.5013,5862.0
2022-11-23 14:20:00,61.51,61.71,61.5,61.5,20430.0,58.5013,58.6916,58.4918,58.4918,20430.0
2022-11-23 14:30:00,61.47,61.48,61.25,61.34,8494.0,58.4633,58.4728,58.2541,58.3396,8494.0
2022-11-23 14:40:00,61.33,61.42,61.29,61.42,11858.0,58.3301,58.4157,58.2921,58.4157,11858.0
2022-11-23 14:50:00,61.4,61.54,61.34,61.4,21210.0,58.3967,58.5299,58.3396,58.3967,21210.0
2022-11-23 15:00:00,61.38,61.43,61.26,61.42,13208.0,58.3777,58.4252,58.2636,58.4157,13208.0
2022-11-23 15:10:00,61.4,61.63,61.37,61.63,54166.0,58.3967,58.6155,58.3682,58.6155,54166.0
2022-11-23 15:20:00,61.63,61.63,61.48,61.55,14360.0,58.6155,58.6155,58.4728,58.5394,14360.0
2022-11-23 15:30:00,61.53,61.54,61.41,61.47,21232.0,58.5204,58.5299,58.4062,58.4633,21232.0
2022-11-23 15:40:00,61.48,61.52,61.41,61.47,45494.0,58.4728,58.5108,58.4062,58.4633,45494.0
2022-11-23 15:50:00,61.47,61.85,61.47,61.84,215876.0,58.4633,58.8247,58.4633,58.8152,215876.0
2022-11-25 09:30:00,61.57,62.12,61.5,61.88,25220.0,58.5584,59.0815,58.4918,58.8532,25220.0
2022-11-25 09:40:00,61.88,62.1,61.88,61.88,7102.0,58.8532,59.0625,58.8532,58.8532,7102.0
2022-11-25 09:50:00,61.94,62.18,61.89,62.15,11192.0,58.9103,59.1386,58.8627,59.11,11192.0
2022-11-25 10:00:00,62.13,62.22,62.06,62.19,13562.0,59.091,59.1766,59.0244,59.1481,13562.0
2022-11-25 10:10:00,62.24,62.32,62.02,62.14,18364.0,59.1956,59.2717,58.9864,59.1005,18364.0
2022-11-25 10:20:00,62.13,62.13,61.5,61.7,20836.0,59.091,59.091,58.4918,58.682,20836.0
2022-11-25 10:30:00,61.78,61.78,61.45,61.45,9294.0,58.7581,58.7581,58.4443,58.4443,9294.0
2022-11-25 10:40:00,61.49,61.5,61.34,61.48,11658.0,58.4823,58.4918,58.3396,58.4728,11658.0
2022-11-25 10:50:00,61.46,61.46,61.12,61.13,10886.0,58.4538,58.4538,58.1304,58.1399,10886.0
2022-11-25 11:00:00,61.21,61.35,61.19,61.21,10506.0,58.216,58.3492,58.197,58.216,10506.0
2022-11-25 11:10:00,61.19,61.19,60.92,60.99,14212.0,58.197,58.197,57.9402,58.0068,14212.0
2022-11-25 11:20:00,61.02,61.18,61.0,61.18,13192.0,58.0353,58.1875,58.0163,58.1875,13192.0
2022-11-25 11:30:00,61.17,61.18,60.96,61.03,16266.0,58.178,58.1875,57.9782,58.0448,16266.0
2022-11-25 11:40:00,60.95,61.17,60.9,61.14,8394.0,57.9687,58.178,57.9212,58.1494,8394.0
2022-11-25 11:50:00,61.15,61.15,61.02,61.04,15962.0,58.1589,58.1589,58.0353,58.0543,15962.0
2022-11-25 12:00:00,61.04,61.23,61.03,61.19,12900.0,58.0543,58.235,58.0448,58.197,12900.0
2022-11-25 12:10:00,61.24,61.41,61.23,61.26,14634.0,58.2445,58.4062,58.235,58.2636,14634.0
2022-11-25 12:20:00,61.23,61.29,61.18,61.18,9064.0,58.235,58.2921,58.1875,58.1875,9064.0
2022-11-25 12:30:00,61.18,61.18,60.91,61.02,27350.0,58.1875,58.1875,57.9307,58.0353,27350.0
2022-11-25 12:40:00,61.02,61.09,60.92,60.93,14064.0,58.0353,58.1019,57.9402,57.9497,14064.0
2022-11-25 12:50:00,60.96,61.21,60.87,61.21,47494.0,57.9782,58.216,57.8926,58.216,47494.0
2022-11-28 09:30:00,58.74,59.0,58.16,59.0,206614.0,55.8668,56.1141,55.3152,56.1141,206614.0
2022-11-28 09:40:00,59.11,59.67,58.94,59.44,77926.0,56.2187,56.7513,56.057,56.5326,77926.0
2022-11-28 09:50:00,59.33,59.64,58.74,58.79,103660.0,56.428,56.7228,55.8668,55.9144,103660.0
2022-11-28 10:00:00,58.75,58.97,58.44,58.52,86452.0,55.8763,56.0856,55.5815,55.6576,86452.0
2022-11-28 10:10:00,58.57,58.6,58.34,58.4,47824.0,55.7051,55.7337,55.4864,55.5435,47824.0
2022-11-28 10:20:00,58.34,58.88,58.1,58.83,71258.0,55.4864,56.0,55.2581,55.9524,71258.0
2022-11-28 10:30:00,58.77,58.91,58.6,58.81,40774.0,55.8954,56.0285,55.7337,55.9334,40774.0
2022-11-28 10:40:00,58.77,58.9,58.42,58.53,37668.0,55.8954,56.019,55.5625,55.6671,37668.0
2022-11-28 10:50:00,58.52,58.52,58.13,58.17,49508.0,55.6576,55.6576,55.2867,55.3247,49508.0
2022-11-28 11:00:00,58.18,58.48,58.17,58.48,23262.0,55.3342,55.6195,55.3247,55.6195,23262.0
2022-11-28 11:10:00,58.44,58.56,58.32,58.34,39686.0,55.5815,55.6956,55.4674,55.4864,39686.0
2022-11-28 11:20:00,58.32,58.54,58.32,58.43,35548.0,55.4674,55.6766,55.4674,55.572,35548.0
2022-11-28 11:30:00,58.39,58.44,58.28,58.37,21158.0,55.5339,55.5815,55.4293,55.5149,21158.0
2022-11-28 11:40:00,58.37,58.56,58.37,58.52,17996.0,55.5149,55.6956,55.5149,55.6576,17996.0
2022-11-28 11:50:00,58.54,58.6,58.41,58.44,24912.0,55.6766,55.7337,55.553,55.5815,24912.0
2022-11-28 12:00:00,58.41,58.54,58.28,58.34,34746.0,55.553,55.6766,55.4293,55.4864,34746.0
2022-11-28 12:10:00,58.37,58.5,58.23,58.5,71334.0,55.5149,55.6386,55.3818,55.6386,71334.0
2022-11-28 12:20:00,58.54,58.76,58.54,58.73,25156.0,55.6766,55.8858,55.6766,55.8573,25156.0
2022-11-28 12:30:00,58.72,58.74,58.52,58.57,20958.0,55.8478,55.8668,55.6576,55.7051,20958.0
2022-11-28 12:40:00,58.57,58.57,58.44,58.46,29400.0,55.7051,55.7051,55.5815,55.6005,29400.0
2022-11-28 12:50:00,58.48,58.53,58.31,58.32,20438.0,55.6195,55.6671,55.4579,55.4674,20438.0
2022-11-28 13:00:00,58.29,58.46,58.28,58.36,25936.0,55.4388,55.6005,55.4293,55.5054,25936.0
2022-11-28 13:10:00,58.36,58.6,58.35,58.6,27036.0,55.5054,55.7337,55.4959,55.7337,27036.0
2022-11-28 13:20:00,58.59,58.63,58.49,58.52,17438.0,55.7242,55.7622,55.6291,55.6576,17438.0
2022-11-28 13:30:00,58.53,58.54,58.32,58.38,18174.0,55.6671,55.6766,55.4674,55.5244,18174.0
2022-11-28 13:40:00,58.43,58.51,58.38,58.48,22310.0,55.572,55.6481,55.5244,55.6195,22310.0
2022-11-28 13:50:00,58.46,58.51,58.3,58.37,19030.0,55.6005,55.6481,55.4483,55.5149,19030.0
2022-11-28 14:00:00,58.38,58.6,58.38,58.48,18662.0,55.5244,55.7337,55.5244,55.6195,18662.0
2022-11-28 14:10:00,58.47,58.6,58.42,58.59,13356.0,55.61,55.7337,55.5625,55.7242,13356.0
2022-11-28 14:20:00,58.53,58.77,58.48,58.54,84094.0,55.6671,55.8954,55.6195,55.6766,84094.0
2022-11-28 14:30:00,58.58,58.68,58.51,58.68,19742.0,55.7146,55.8098,55.6481,55.8098,19742.0
2022-11-28 14:40:00,58.68,58.82,58.65,58.77,17046.0,55.8098,55.9429,55.7812,55.8954,17046.0
2022-11-28 14:50:00,58.77,58.95,58.77,58.92,32122.0,55.8954,56.0666,55.8954,56.038,32122.0
2022-11-28 15:00:00,58.94,58.94,58.78,58.82,21238.0,56.057,56.057,55.9049,55.9429,21238.0
2022-11-28 15:10:00,58.85,58.95,58.46,58.6,65328.0,55.9714,56.0666,55.6005,55.7337,65328.0
2022-11-28 15:20:00,58.58,58.61,58.34,58.38,55130.0,55.7146,55.7432,55.4864,55.5244,55130.0
2022-11-28 15:30:00,58.38,58.41,58.27,58.41,53506.0,55.5244,55.553,55.4198,55.553,53506.0
2022-11-28 15:40:00,58.41,58.51,58.23,58.24,73016.0,55.553,55.6481,55.3818,55.3913,73016.0
2022-11-28 15:50:00,58.24,58.31,58.15,58.31,218626.0,55.3913,55.4579,55.3057,55.4579,218626.0
2022-11-29 09:30:00,58.24,58.35,57.8,57.8,43844.0,55.3913,55.4959,54.9728,54.9728,43844.0
2022-11-29 09:40:00,57.83,58.13,57.61,57.61,42196.0,55.0013,55.2867,54.7921,54.7921,42196.0
2022-11-29 09:50:00,57.63,57.69,57.45,57.58,40902.0,54.8111,54.8682,54.6399,54.7636,40902.0
2022-11-29 10:00:00,57.62,57.95,57.49,57.78,28318.0,54.8016,55.1155,54.678,54.9538,28318.0
2022-11-29 10:10:00,57.79,57.8,57.35,57.63,38640.0,54.9633,54.9728,54.5448,54.8111,38640.0
2022-11-29 10:20:00,57.66,58.05,57.66,57.98,60618.0,54.8397,55.2106,54.8397,55.144,60618.0
2022-11-29 10:30:00,57.99,58.19,57.92,58.08,55390.0,55.1535,55.3437,55.0869,55.2391,55390.0
2022-11-29 10:40:00,58.1,58.13,57.98,58.03,32744.0,55.2581,55.2867,55.144,55.1916,32744.0
2022-11-29 10:50:00,58.03,58.05,57.66,57.94,57528.0,55.1916,55.2106,54.8397,55.106,57528.0
2022-11-29 11:00:00,57.89,57.9,57.4,57.4,43128.0,55.0584,55.0679,54.5924,54.5924,43128.0
2022-11-29 11:10:00,57.44,57.44,57.2,57.23,90324.0,54.6304,54.6304,54.4022,54.4307,90324.0
2022-11-29 11:20:00,57.25,57.34,57.16,57.17,56028.0,54.4497,54.5353,54.3641,54.3736,56028.0
2022-11-29 11:30:00,57.19,57.34,57.13,57.34,39394.0,54.3926,54.5353,54.3356,54.5353,39394.0
2022-11-29 11:40:00,57.33,57.68,57.29,57.53,25034.0,54.5258,54.8587,54.4877,54.716,25034.0
2022-11-29 11:50:00,57.52,57.74,57.44,57.68,24744.0,54.7065,54.9157,54.6304,54.8587,24744.0
2022-11-29 12:00:00,57.69,57.72,57.55,57.61,24606.0,54.8682,54.8967,54.735,54.7921,24606.0
2022-11-29 12:10:00,57.59,57.78,57.55,57.78,59812.0,54.7731,54.9538,54.735,54.9538,59812.0
2022-11-29 12:20:00,57.76,57.76,57.62,57.64,19310.0,54.9348,54.9348,54.8016,54.8206,19310.0
2022-11-29 12:30:00,57.67,57.87,57.65,57.87,32482.0,54.8492,55.0394,54.8301,55.0394,32482.0
2022-11-29 12:40:00,57.85,58.03,57.85,57.95,34270.0,55.0204,55.1916,55.0204,55.1155,34270.0
2022-11-29 12:50:00,57.95,57.98,57.83,57.84,25272.0,55.1155,55.144,55.0013,55.0108,25272.0
2022-11-29 13:00:00,57.85,57.88,57.71,57.72,30850.0,55.0204,55.0489,54.8872,54.8967,30850.0
2022-11-29 13:10:00,57.72,57.75,57.56,57.62,28552.0,54.8967,54.9252,54.7445,54.8016,28552.0
2022-11-29 13:20:00,57.6,57.63,57.4,57.41,82488.0,54.7826,54.8111,54.5924,54.6019,82488.0
2022-11-29 13:30:00,57.42,57.51,57.37,57.49,25144.0,54.6114,54.697,54.5638,54.678,25144.0
2022-11-29 13:40:00,57.51,57.59,57.41,57.51,28184.0,54.697,54.7731,54.6019,54.697,28184.0
2022-11-29 13:50:00,57.5,57.58,57.37,57.52,30522.0,54.6875,54.7636,54.5638,54.7065,30522.0
2022-11-29 14:00:00,57.49,57.65,57.48,57.5,33848.0,54.678,54.8301,54.6685,54.6875,33848.0
2022-11-29 14:10:00,57.51,57.54,57.35,57.35,36384.0,54.697,54.7255,54.5448,54.5448,36384.0
2022-11-29 14:20:00,57.33,57.37,57.13,57.15,30232.0,54.5258,54.5638,54.3356,54.3546,30232.0
2022-11-29 14:30:00,57.13,57.13,56.89,56.99,73652.0,54.3356,54.3356,54.1073,54.2024,73652.0
2022-11-29 14:40:00,56.99,56.99,56.8,56.8,27376.0,54.2024,54.2024,54.0217,54.0217,27376.0
2022-11-29 14:50:00,56.8,57.16,56.77,57.14,55656.0,54.0217,54.3641,53.9932,54.3451,55656.0
2022-11-29 15:00:00,57.12,57.23,57.05,57.2,34646.0,54.3261,54.4307,54.2595,54.4022,34646.0
2022-11-29 15:10:00,57.2,57.2,56.99,56.99,39112.0,54.4022,54.4022,54.2024,54.2024,39112.0
2022-11-29 15:20:00,56.99,57.12,56.9,57.08,79960.0,54.2024,54.3261,54.1168,54.288,79960.0
2022-11-29 15:30:00,57.08,57.62,57.05,57.6,87938.0,54.288,54.8016,54.2595,54.7826,87938.0
2022-11-29 15:40:00,57.62,57.67,57.4,57.53,89850.0,54.8016,54.8492,54.5924,54.716,89850.0
2022-11-29 15:50:00,57.55,57.79,57.48,57.76,369828.0,54.735,54.9633,54.6685,54.9348,369828.0
2022-11-30 09:30:00,58.13,58.33,57.29,57.29,58616.0,55.2867,55.4769,54.4877,54.4877,58616.0
2022-11-30 09:40:00,57.38,57.42,56.59,56.74,38432.0,54.5733,54.6114,53.822,53.9647,38432.0
2022-11-30 09:50:00,56.79,57.09,56.77,56.84,30248.0,54.0122,54.2975,53.9932,54.0598,30248.0
2022-11-30 10:00:00,56.77,56.85,56.44,56.82,35016.0,53.9932,54.0693,53.6793,54.0407,35016.0
2022-11-30 10:10:00,56.86,56.86,56.58,56.78,19836.0,54.0788,54.0788,53.8125,54.0027,19836.0
2022-11-30 10:20:00,56.83,56.84,56.53,56.53,27650.0,54.0502,54.0598,53.7649,53.7649,27650.0
2022-11-30 10:30:00,56.54,56.69,56.49,56.58,21880.0,53.7744,53.9171,53.7269,53.8125,21880.0
2022-11-30 10:40:00,56.66,56.79,56.57,56.68,24344.0,53.8886,54.0122,53.803,53.9076,24344.0
2022-11-30 10:50:00,56.68,56.81,56.63,56.8,18196.0,53.9076,54.0312,53.86,54.0217,18196.0
2022-11-30 11:00:00,56.84,57.01,56.71,56.98,36298.0,54.0598,54.2214,53.9361,54.1929,36298.0
2022-11-30 11:10:00,56.94,57.08,56.9,57.08,23306.0,54.1549,54.288,54.1168,54.288,23306.0
2022-11-30 11:20:00,57.06,57.15,56.97,56.97,34330.0,54.269,54.3546,54.1834,54.1834,34330.0
2022-11-30 11:30:00,57.0,57.09,56.87,57.03,24226.0,54.2119,54.2975,54.0883,54.2405,24226.0
2022-11-30 11:40:00,56.99,56.99,56.83,56.87,8444.0,54.2024,54.2024,54.0502,54.0883,8444.0
2022-11-30 11:50:00,56.9,56.9,56.73,56.75,32302.0,54.1168,54.1168,53.9551,53.9742,32302.0
2022-11-30 12:00:00,56.77,56.8,56.63,56.66,20184.0,53.9932,54.0217,53.86,53.8886,20184.0
2022-11-30 12:10:00,56.66,56.67,56.47,56.53,44504.0,53.8886,53.8981,53.7079,53.7649,44504.0
2022-11-30 12:20:00,56.52,56.65,56.35,56.61,42542.0,53.7554,53.8791,53.5937,53.841,42542.0
2022-11-30 12:30:00,56.6,56.86,56.6,56.63,18440.0,53.8315,54.0788,53.8315,53.86,18440.0
2022-11-30 12:40:00,56.68,56.76,56.66,56.71,17548.0,53.9076,53.9837,53.8886,53.9361,17548.0
2022-11-30 12:50:00,56.74,56.8,56.62,56.71,11466.0,53.9647,54.0217,53.8505,53.9361,11466.0
2022-11-30 13:00:00,56.72,56.82,56.59,56.67,12152.0,53.9456,54.0407,53.822,53.8981,12152.0
2022-11-30 13:10:00,56.66,56.78,56.62,56.66,9596.0,53.8886,54.0027,53.8505,53.8886,9596.0
2022-11-30 13:20:00,56.67,56.73,56.6,56.66,11818.0,53.8981,53.9551,53.8315,53.8886,11818.0
2022-11-30 13:30:00,56.61,57.63,56.6,57.54,89392.0,53.841,54.8111,53.8315,54.7255,89392.0
2022-11-30 13:40:00,57.56,57.63,57.09,57.48,49936.0,54.7445,54.8111,54.2975,54.6685,49936.0
2022-11-30 13:50:00,57.48,57.87,57.39,57.82,20964.0,54.6685,55.0394,54.5829,54.9918,20964.0
2022-11-30 14:00:00,57.87,58.21,57.83,58.13,19018.0,55.0394,55.3627,55.0013,55.2867,19018.0
2022-11-30 14:10:00,58.07,58.6,58.07,58.6,36096.0,55.2296,55.7337,55.2296,55.7337,36096.0
2022-11-30 14:20:00,58.63,58.66,58.46,58.51,19448.0,55.7622,55.7907,55.6005,55.6481,19448.0
2022-11-30 14:30:00,58.55,58.58,58.32,58.34,20804.0,55.6861,55.7146,55.4674,55.4864,20804.0
2022-11-30 14:40:00,58.31,58.35,58.08,58.19,19102.0,55.4579,55.4959,55.2391,55.3437,19102.0
2022-11-30 14:50:00,58.19,58.33,58.09,58.24,29918.0,55.3437,55.4769,55.2486,55.3913,29918.0
2022-11-30 15:00:00,58.27,58.34,58.21,58.29,30240.0,55.4198,55.4864,55.3627,55.4388,30240.0
2022-11-30 15:10:00,58.24,58.39,58.21,58.26,72344.0,55.3913,55.5339,55.3627,55.4103,72344.0
2022-11-30 15:20:00,58.29,58.51,58.29,58.47,35830.0,55.4388,55.6481,55.4388,55.61,35830.0
2022-11-30 15:30:00,58.48,58.56,58.38,58.4,57588.0,55.6195,55.6956,55.5244,55.5435,57588.0
2022-11-30 15:40:00,58.39,58.48,58.35,58.41,47262.0,55.5339,55.6195,55.4959,55.553,47262.0
2022-11-30 15:50:00,58.43,58.54,58.18,58.49,290666.0,55.572,55.6766,55.3342,55.6291,290666.0
2022-12-01 09:30:00,58.76,59.45,58.01,58.02,80170.0,55.8858,56.5421,55.1725,55.182,80170.0
2022-12-01 09:40:00,58.26,58.51,58.05,58.51,47962.0,55.4103,55.6481,55.2106,55.6481,47962.0
2022-12-01 09:50:00,58.5,58.66,58.11,58.18,64372.0,55.6386,55.7907,55.2676,55.3342,64372.0
2022-12-01 10:00:00,58.19,58.45,57.91,58.09,54536.0,55.3437,55.591,55.0774,55.2486,54536.0
2022-12-01 10:10:00,58.08,58.13,57.64,57.64,37000.0,55.2391,55.2867,54.8206,54.8206,37000.0
2022-12-01 10:20:00,57.64,57.67,57.07,57.1,61176.0,54.8206,54.8492,54.2785,54.307,61176.0
2022-12-01 10:30:00,57.16,57.62,56.92,57.35,40720.0,54.3641,54.8016,54.1358,54.5448,40720.0
2022-12-01 10:40:00,57.37,57.63,57.33,57.58,38698.0,54.5638,54.8111,54.5258,54.7636,38698.0
2022-12-01 10:50:00,57.65,58.03,57.58,58.03,32454.0,54.8301,55.1916,54.7636,55.1916,32454.0
2022-12-01 11:00:00,57.96,58.05,57.58,57.72,40244.0,55.125,55.2106,54.7636,54.8967,40244.0
2022-12-01 11:10:00,57.77,57.78,57.35,57.4,58214.0,54.9443,54.9538,54.5448,54.5924,58214.0
2022-12-01 11:20:00,57.4,57.63,57.4,57.59,36850.0,54.5924,54.8111,54.5924,54.7731,36850.0
2022-12-01 11:30:00,57.63,57.91,57.58,57.78,36990.0,54.8111,55.0774,54.7636,54.9538,36990.0
2022-12-01 11:40:00,57.77,57.88,57.72,57.76,38238.0,54.9443,55.0489,54.8967,54.9348,38238.0
2022-12-01 11:50:00,57.76,58.24,57.72,58.17,28030.0,54.9348,55.3913,54.8967,55.3247,28030.0
2022-12-01 12:00:00,58.17,58.22,57.88,57.94,22436.0,55.3247,55.3723,55.0489,55.106,22436.0
2022-12-01 12:10:00,57.96,58.18,57.88,58.1,22408.0,55.125,55.3342,55.0489,55.2581,22408.0
2022-12-01 12:20:00,58.1,58.39,58.08,58.27,21056.0,55.2581,55.5339,55.2391,55.4198,21056.0
2022-12-01 12:30:00,58.26,58.35,58.24,58.24,15512.0,55.4103,55.4959,55.3913,55.3913,15512.0
2022-12-01 12:40:00,58.29,58.29,58.01,58.07,50464.0,55.4388,55.4388,55.1725,55.2296,50464.0
2022-12-01 12:50:00,58.09,58.15,57.99,58.04,28532.0,55.2486,55.3057,55.1535,55.2011,28532.0
2022-12-01 13:00:00,58.04,58.37,58.02,58.21,24622.0,55.2011,55.5149,55.182,55.3627,24622.0
2022-12-01 13:10:00,58.21,58.45,58.14,58.14,44076.0,55.3627,55.591,55.2962,55.2962,44076.0
2022-12-01 13:20:00,58.13,58.45,58.13,58.42,21258.0,55.2867,55.591,55.2867,55.5625,21258.0
2022-12-01 13:30:00,58.39,58.41,58.26,58.38,27122.0,55.5339,55.553,55.4103,55.5244,27122.0
2022-12-01 13:40:00,58.36,58.55,58.33,58.35,24894.0,55.5054,55.6861,55.4769,55.4959,24894.0
2022-12-01 13:50:00,58.33,58.41,58.29,58.41,29956.0,55.4769,55.553,55.4388,55.553,29956.0
2022-12-01 14:00:00,58.38,58.4,58.19,58.22,26086.0,55.5244,55.5435,55.3437,55.3723,26086.0
2022-12-01 14:10:00,58.2,58.41,58.11,58.41,24502.0,55.3532,55.553,55.2676,55.553,24502.0
2022-12-01 14:20:00,58.41,58.41,58.24,58.28,39456.0,55.553,55.553,55.3913,55.4293,39456.0
2022-12-01 14:30:00,58.24,58.45,58.24,58.37,28302.0,55.3913,55.591,55.3913,55.5149,28302.0
2022-12-01 14:40:00,58.39,58.52,58.39,58.51,21062.0,55.5339,55.6576,55.5339,55.6481,21062.0
2022-12-01 14:50:00,58.52,58.59,58.42,58.57,28458.0,55.6576,55.7242,55.5625,55.7051,28458.0
2022-12-01 15:00:00,58.57,58.82,58.55,58.79,39202.0,55.7051,55.9429,55.6861,55.9144,39202.0
2022-12-01 15:10:00,58.82,58.87,58.53,58.59,69950.0,55.9429,55.9905,55.6671,55.7242,69950.0
2022-12-01 15:20:00,58.61,58.61,58.38,58.52,30596.0,55.7432,55.7432,55.5244,55.6576,30596.0
2022-12-01 15:30:00,58.54,58.64,58.54,58.63,49362.0,55.6766,55.7717,55.6766,55.7622,49362.0
2022-12-01 15:40:00,58.63,58.65,58.45,58.48,54536.0,55.7622,55.7812,55.591,55.6195,54536.0
2022-12-01 15:50:00,58.48,58.54,58.27,58.42,224232.0,55.6195,55.6766,55.4198,55.5625,224232.0
2022-12-02 09:30:00,57.13,57.4,56.59,57.18,103162.0,54.3356,54.5924,53.822,54.3831,103162.0
2022-12-02 09:40:00,57.12,57.96,57.08,57.42,50254.0,54.3261,55.125,54.288,54.6114,50254.0
2022-12-02 09:50:00,57.37,57.57,57.22,57.54,53486.0,54.5638,54.7541,54.4212,54.7255,53486.0
2022-12-02 10:00:00,57.54,57.66,57.33,57.6,39696.0,54.7255,54.8397,54.5258,54.7826,39696.0
2022-12-02 10:10:00,57.57,57.79,57.24,57.24,48860.0,54.7541,54.9633,54.4402,54.4402,48860.0
2022-12-02 10:20:00,57.24,57.29,56.99,57.09,49348.0,54.4402,54.4877,54.2024,54.2975,49348.0
2022-12-02 10:30:00,57.05,57.32,56.95,57.11,34888.0,54.2595,54.5163,54.1644,54.3166,34888.0
2022-12-02 10:40:00,57.16,57.49,57.1,57.37,41124.0,54.3641,54.678,54.307,54.5638,41124.0
2022-12-02 10:50:00,57.37,57.74,57.29,57.57,24142.0,54.5638,54.9157,54.4877,54.7541,24142.0
2022-12-02 11:00:00,57.56,57.75,57.44,57.72,24596.0,54.7445,54.9252,54.6304,54.8967,24596.0
2022-12-02 11:10:00,57.72,57.94,57.68,57.94,14242.0,54.8967,55.106,54.8587,55.106,14242.0
2022-12-02 11:20:00,57.91,57.99,57.88,57.97,41456.0,55.0774,55.1535,55.0489,55.1345,41456.0
2022-12-02 11:30:00,57.98,58.21,57.97,58.1,28672.0,55.144,55.3627,55.1345,55.2581,28672.0
2022-12-02 11:40:00,58.11,58.37,58.09,58.27,20668.0,55.2676,55.5149,55.2486,55.4198,20668.0
2022-12-02 11:50:00,58.31,58.37,58.23,58.31,13210.0,55.4579,55.5149,55.3818,55.4579,13210.0
2022-12-02 12:00:00,58.35,58.4,58.27,58.29,26828.0,55.4959,55.5435,55.4198,55.4388,26828.0
2022-12-02 12:10:00,58.34,58.67,58.28,58.6,35566.0,55.4864,55.8002,55.4293,55.7337,35566.0
2022-12-02 12:20:00,58.55,58.55,58.43,58.46,16236.0,55.6861,55.6861,55.572,55.6005,16236.0
2022-12-02 12:30:00,58.43,58.54,58.33,58.35,10444.0,55.572,55.6766,55.4769,55.4959,10444.0
2022-12-02 12:40:00,58.34,58.43,58.29,58.31,12430.0,55.4864,55.572,55.4388,55.4579,12430.0
2022-12-02 12:50:00,58.31,58.34,58.13,58.13,11606.0,55.4579,55.4864,55.2867,55.2867,11606.0
2022-12-02 13:00:00,58.16,58.27,58.11,58.15,9254.0,55.3152,55.4198,55.2676,55.3057,9254.0
2022-12-02 13:10:00,58.15,58.29,58.12,58.21,13638.0,55.3057,55.4388,55.2772,55.3627,13638.0
2022-12-02 13:20:00,58.21,58.24,58.08,58.17,8864.0,55.3627,55.3913,55.2391,55.3247,8864.0
2022-12-02 13:30:00,58.18,58.23,58.08,58.11,11240.0,55.3342,55.3818,55.2391,55.2676,11240.0
2022-12-02 13:40:00,58.1,58.13,58.08,58.08,16928.0,55.2581,55.2867,55.2391,55.2391,16928.0
2022-12-02 13:50:00,58.08,58.13,58.03,58.03,9958.0,55.2391,55.2867,55.1916,55.1916,9958.0
2022-12-02 14:00:00,58.05,58.11,57.97,57.97,12292.0,55.2106,55.2676,55.1345,55.1345,12292.0
2022-12-02 14:10:00,57.91,57.94,57.87,57.94,9762.0,55.0774,55.106,55.0394,55.106,9762.0
2022-12-02 14:20:00,57.94,57.94,57.75,57.75,19654.0,55.106,55.106,54.9252,54.9252,19654.0
2022-12-02 14:30:00,57.74,57.82,57.72,57.73,18780.0,54.9157,54.9918,54.8967,54.9062,18780.0
2022-12-02 14:40:00,57.77,57.91,57.73,57.88,28124.0,54.9443,55.0774,54.9062,55.0489,28124.0
2022-12-02 14:50:00,57.88,58.1,57.85,58.06,22380.0,55.0489,55.2581,55.0204,55.2201,22380.0
2022-12-02 15:00:00,58.12,58.16,58.09,58.13,22114.0,55.2772,55.3152,55.2486,55.2867,22114.0
2022-12-02 15:10:00,58.11,58.33,58.07,58.27,45968.0,55.2676,55.4769,55.2296,55.4198,45968.0
2022-12-02 15:20:00,58.25,58.26,58.03,58.09,26700.0,55.4008,55.4103,55.1916,55.2486,26700.0
2022-12-02 15:30:00,58.1,58.12,58.0,58.1,33854.0,55.2581,55.2772,55.163,55.2581,33854.0
2022-12-02 15:40:00,58.1,58.21,58.1,58.1,59394.0,55.2581,55.3627,55.2581,55.2581,59394.0
2022-12-02 15:50:00,58.12,58.22,57.99,58.22,218424.0,55.2772,55.3723,55.1535,55.3723,218424.0
2022-12-05 09:30:00,57.38,57.59,57.0,57.0,50850.0,54.5733,54.7731,54.2119,54.2119,50850.0
2022-12-05 09:40:00,56.91,56.99,56.5,56.8,131074.0,54.1263,54.2024,53.7364,54.0217,131074.0
2022-12-05 09:50:00,56.83,56.91,56.69,56.82,38812.0,54.0502,54.1263,53.9171,54.0407,38812.0
2022-12-05 10:00:00,56.77,57.22,56.6,56.97,88578.0,53.9932,54.4212,53.8315,54.1834,88578.0
2022-12-05 10:10:00,56.97,57.23,56.93,56.98,49990.0,54.1834,54.4307,54.1454,54.1929,49990.0
2022-12-05 10:20:00,56.98,57.05,56.77,56.85,34914.0,54.1929,54.2595,53.9932,54.0693,34914.0
2022-12-05 10:30:00,56.92,57.1,56.83,57.0,41274.0,54.1358,54.307,54.0502,54.2119,41274.0
2022-12-05 10:40:00,57.02,57.25,57.02,57.19,32158.0,54.231,54.4497,54.231,54.3926,32158.0
2022-12-05 10:50:00,57.2,57.24,57.04,57.08,28856.0,54.4022,54.4402,54.25,54.288,28856.0
2022-12-05 11:00:00,57.12,57.38,57.1,57.26,36544.0,54.3261,54.5733,54.307,54.4592,36544.0
2022-12-05 11:10:00,57.3,57.5,57.21,57.3,22282.0,54.4973,54.6875,54.4117,54.4973,22282.0
2022-12-05 11:20:00,57.3,57.3,57.08,57.13,29834.0,54.4973,54.4973,54.288,54.3356,29834.0
2022-12-05 11:30:00,57.14,57.22,57.12,57.19,22076.0,54.3451,54.4212,54.3261,54.3926,22076.0
2022-12-05 11:40:00,57.21,57.41,57.2,57.27,28734.0,54.4117,54.6019,54.4022,54.4687,28734.0
2022-12-05 11:50:00,57.25,57.3,57.05,57.09,35218.0,54.4497,54.4973,54.2595,54.2975,35218.0
2022-12-05 12:00:00,57.09,57.12,56.94,56.96,17628.0,54.2975,54.3261,54.1549,54.1739,17628.0
2022-12-05 12:10:00,56.95,57.09,56.93,57.06,38130.0,54.1644,54.2975,54.1454,54.269,38130.0
2022-12-05 12:20:00,57.01,57.08,56.99,57.02,18294.0,54.2214,54.288,54.2024,54.231,18294.0
2022-12-05 12:30:00,57.02,57.1,56.93,56.98,27278.0,54.231,54.307,54.1454,54.1929,27278.0
2022-12-05 12:40:00,56.96,57.02,56.85,57.01,27064.0,54.1739,54.231,54.0693,54.2214,27064.0
2022-12-05 12:50:00,57.02,57.04,56.8,56.83,23092.0,54.231,54.25,54.0217,54.0502,23092.0
2022-12-05 13:00:00,56.82,56.88,56.74,56.82,32858.0,54.0407,54.0978,53.9647,54.0407,32858.0
2022-12-05 13:10:00,56.78,56.89,56.69,56.83,42476.0,54.0027,54.1073,53.9171,54.0502,42476.0
2022-12-05 13:20:00,56.82,56.84,56.62,56.8,33802.0,54.0407,54.0598,53.8505,54.0217,33802.0
2022-12-05 13:30:00,56.8,56.92,56.79,56.92,23160.0,54.0217,54.1358,54.0122,54.1358,23160.0
2022-12-05 13:40:00,56.94,57.01,56.85,56.85,23426.0,54.1549,54.2214,54.0693,54.0693,23426.0
2022-12-05 13:50:00,56.85,56.88,56.71,56.76,27646.0,54.0693,54.0978,53.9361,53.9837,27646.0
2022-12-05 14:00:00,56.76,56.8,56.69,56.69,27396.0,53.9837,54.0217,53.9171,53.9171,27396.0
2022-12-05 14:10:00,56.7,56.82,56.65,56.66,22536.0,53.9266,54.0407,53.8791,53.8886,22536.0
2022-12-05 14:20:00,56.65,56.71,56.53,56.6,35428.0,53.8791,53.9361,53.7649,53.8315,35428.0
2022-12-05 14:30:00,56.6,56.6,56.43,56.44,36452.0,53.8315,53.8315,53.6698,53.6793,36452.0
2022-12-05 14:40:00,56.44,56.46,56.26,56.3,37654.0,53.6793,53.6983,53.5081,53.5462,37654.0
2022-12-05 14:50:00,56.33,56.54,56.31,56.49,24162.0,53.5747,53.7744,53.5557,53.7269,24162.0
2022-12-05 15:00:00,56.51,56.51,56.31,56.48,21392.0,53.7459,53.7459,53.5557,53.7174,21392.0
2022-12-05 15:10:00,56.48,56.54,56.42,56.45,35122.0,53.7174,53.7744,53.6603,53.6888,35122.0
2022-12-05 15:20:00,56.45,56.49,56.21,56.24,30072.0,53.6888,53.7269,53.4606,53.4891,30072.0
2022-12-05 15:30:00,56.24,56.5,56.24,56.43,64400.0,53.4891,53.7364,53.4891,53.6698,64400.0
2022-12-05 15:40:00,56.43,56.52,56.37,56.41,87882.0,53.6698,53.7554,53.6127,53.6508,87882.0
2022-12-05 15:50:00,56.43,56.83,56.4,56.71,295032.0,53.6698,54.0502,53.6413,53.9361,295032.0
2022-12-06 09:30:00,56.58,56.95,56.1,56.21,58398.0,53.8125,54.1644,53.356,53.4606,58398.0
2022-12-06 09:40:00,56.13,56.27,55.88,56.27,80338.0,53.3845,53.5176,53.1467,53.5176,80338.0
2022-12-06 09:50:00,56.27,56.47,55.58,55.6,46480.0,53.5176,53.7079,52.8614,52.8804,46480.0
2022-12-06 10:00:00,55.6,55.68,55.26,55.56,68596.0,52.8804,52.9565,52.557,52.8424,68596.0
2022-12-06 10:10:00,55.6,55.74,55.48,55.69,42950.0,52.8804,53.0136,52.7663,52.966,42950.0
2022-12-06 10:20:00,55.69,55.95,55.63,55.65,47670.0,52.966,53.2133,52.9089,52.928,47670.0
2022-12-06 10:30:00,55.69,55.93,55.59,55.7,22660.0,52.966,53.1943,52.8709,52.9755,22660.0
2022-12-06 10:40:00,55.69,55.94,55.54,55.87,17550.0,52.966,53.2038,52.8233,53.1372,17550.0
2022-12-06 10:50:00,55.88,55.95,55.73,55.83,17846.0,53.1467,53.2133,53.0041,53.0992,17846.0
2022-12-06 11:00:00,55.82,55.87,55.67,55.71,19768.0,53.0897,53.1372,52.947,52.985,19768.0
2022-12-06 11:10:00,55.71,55.86,55.55,55.7,13446.0,52.985,53.1277,52.8329,52.9755,13446.0
2022-12-06 11:20:00,55.71,55.79,55.52,55.7,18908.0,52.985,53.0611,52.8043,52.9755,18908.0
2022-12-06 11:30:00,55.74,55.78,55.51,55.58,15976.0,53.0136,53.0516,52.7948,52.8614,15976.0
2022-12-06 11:40:00,55.57,55.71,55.52,55.55,13792.0,52.8519,52.985,52.8043,52.8329,13792.0
2022-12-06 11:50:00,55.59,55.59,55.38,55.46,19930.0,52.8709,52.8709,52.6712,52.7473,19930.0
2022-12-06 12:00:00,55.5,55.6,55.36,55.43,17486.0,52.7853,52.8804,52.6522,52.7187,17486.0
2022-12-06 12:10:00,55.52,55.53,55.22,55.22,13152.0,52.8043,52.8138,52.519,52.519,13152.0
2022-12-06 12:20:00,55.23,55.46,55.23,55.45,13426.0,52.5285,52.7473,52.5285,52.7377,13426.0
2022-12-06 12:30:00,55.45,55.58,55.4,55.42,32762.0,52.7377,52.8614,52.6902,52.7092,32762.0
2022-12-06 12:40:00,55.47,55.7,55.38,55.67,21460.0,52.7568,52.9755,52.6712,52.947,21460.0
2022-12-06 12:50:00,55.67,55.71,55.57,55.58,15742.0,52.947,52.985,52.8519,52.8614,15742.0
2022-12-06 13:00:00,55.57,55.71,55.53,55.56,20766.0,52.8519,52.985,52.8138,52.8424,20766.0
2022-12-06 13:10:00,55.56,55.82,55.56,55.75,17438.0,52.8424,53.0897,52.8424,53.0231,17438.0
2022-12-06 13:20:00,55.75,55.75,55.46,55.46,16978.0,53.0231,53.0231,52.7473,52.7473,16978.0
2022-12-06 13:30:00,55.47,55.76,55.38,55.69,25452.0,52.7568,53.0326,52.6712,52.966,25452.0
2022-12-06 13:40:00,55.74,55.78,55.61,55.63,25004.0,53.0136,53.0516,52.8899,52.9089,25004.0
2022-12-06 13:50:00,55.61,55.63,55.36,55.38,24606.0,52.8899,52.9089,52.6522,52.6712,24606.0
2022-12-06 14:00:00,55.37,55.37,55.13,55.18,23892.0,52.6617,52.6617,52.4334,52.481,23892.0
2022-12-06 14:10:00,55.16,55.21,55.08,55.16,27552.0,52.4619,52.5095,52.3858,52.4619,27552.0
2022-12-06 14:20:00,55.15,55.15,54.94,54.98,30754.0,52.4524,52.4524,52.2527,52.2907,30754.0
2022-12-06 14:30:00,54.97,55.02,54.88,54.95,28222.0,52.2812,52.3288,52.1956,52.2622,28222.0
2022-12-06 14:40:00,54.99,55.2,54.99,55.06,27994.0,52.3002,52.5,52.3002,52.3668,27994.0
2022-12-06 14:50:00,55.04,55.35,54.99,55.3,29846.0,52.3478,52.6426,52.3002,52.5951,29846.0
2022-12-06 15:00:00,55.31,55.56,55.31,55.56,26114.0,52.6046,52.8424,52.6046,52.8424,26114.0
2022-12-06 15:10:00,55.53,55.63,55.35,55.43,27182.0,52.8138,52.9089,52.6426,52.7187,27182.0
2022-12-06 15:20:00,55.42,55.57,55.41,55.53,27456.0,52.7092,52.8519,52.6997,52.8138,27456.0
2022-12-06 15:30:00,55.55,55.8,55.52,55.8,32402.0,52.8329,53.0706,52.8043,53.0706,32402.0
2022-12-06 15:40:00,55.8,55.88,55.71,55.71,70296.0,53.0706,53.1467,52.985,52.985,70296.0
2022-12-06 15:50:00,55.71,55.86,55.67,55.85,319112.0,52.985,53.1277,52.947,53.1182,319112.0
2022-12-07 09:30:00,55.58,56.38,55.27,56.05,40518.0,52.8614,53.6223,52.5666,53.3084,40518.0
2022-12-07 09:40:00,56.08,56.16,55.36,55.42,23730.0,53.3369,53.413,52.6522,52.7092,23730.0
2022-12-07 09:50:00,55.47,55.59,55.21,55.38,33890.0,52.7568,52.8709,52.5095,52.6712,33890.0
2022-12-07 10:00:00,55.3,55.67,55.13,55.47,29396.0,52.5951,52.947,52.4334,52.7568,29396.0
2022-12-07 10:10:00,55.46,55.62,55.28,55.42,53866.0,52.7473,52.8994,52.5761,52.7092,53866.0
2022-12-07 10:20:00,55.38,55.55,55.3,55.55,14468.0,52.6712,52.8329,52.5951,52.8329,14468.0
2022-12-07 10:30:00,55.55,55.76,55.53,55.63,14510.0,52.8329,53.0326,52.8138,52.9089,14510.0
2022-12-07 10:40:00,55.65,56.2,55.64,56.2,35030.0,52.928,53.4511,52.9185,53.4511,35030.0
2022-12-07 10:50:00,56.17,56.22,56.0,56.21,63804.0,53.4225,53.4701,53.2608,53.4606,63804.0
2022-12-07 11:00:00,56.21,56.47,56.2,56.22,14412.0,53.4606,53.7079,53.4511,53.4701,14412.0
2022-12-07 11:10:00,56.27,56.27,55.9,55.9,31544.0,53.5176,53.5176,53.1657,53.1657,31544.0
2022-12-07 11:20:00,55.82,55.82,55.52,55.54,30322.0,53.0897,53.0897,52.8043,52.8233,30322.0
2022-12-07 11:30:00,55.57,55.71,55.44,55.44,35564.0,52.8519,52.985,52.7282,52.7282,35564.0
2022-12-07 11:40:00,55.43,55.53,55.34,55.45,42064.0,52.7187,52.8138,52.6331,52.7377,42064.0
2022-12-07 11:50:00,55.47,55.64,55.38,55.48,47878.0,52.7568,52.9185,52.6712,52.7663,47878.0
2022-12-07 12:00:00,55.48,55.62,55.46,55.62,28596.0,52.7663,52.8994,52.7473,52.8994,28596.0
2022-12-07 12:10:00,55.6,55.84,55.56,55.72,17630.0,52.8804,53.1087,52.8424,52.9945,17630.0
2022-12-07 12:20:00,55.81,55.81,55.58,55.62,13922.0,53.0801,53.0801,52.8614,52.8994,13922.0
2022-12-07 12:30:00,55.62,55.71,55.56,55.6,12302.0,52.8994,52.985,52.8424,52.8804,12302.0
2022-12-07 12:40:00,55.6,55.77,55.6,55.74,11816.0,52.8804,53.0421,52.8804,53.0136,11816.0
2022-12-07 12:50:00,55.79,55.84,55.74,55.76,8968.0,53.0611,53.1087,53.0136,53.0326,8968.0
2022-12-07 13:00:00,55.77,55.84,55.63,55.84,17484.0,53.0421,53.1087,52.9089,53.1087,17484.0
2022-12-07 13:10:00,55.8,55.92,55.77,55.79,30056.0,53.0706,53.1848,53.0421,53.0611,30056.0
2022-12-07 13:20:00,55.76,55.77,55.68,55.72,13408.0,53.0326,53.0421,52.9565,52.9945,13408.0
2022-12-07 13:30:00,55.7,55.7,55.57,55.64,20090.0,52.9755,52.9755,52.8519,52.9185,20090.0
2022-12-07 13:40:00,55.66,55.7,55.56,55.6,48336.0,52.9375,52.9755,52.8424,52.8804,48336.0
2022-12-07 13:50:00,55.6,55.61,55.34,55.38,18596.0,52.8804,52.8899,52.6331,52.6712,18596.0
2022-12-07 14:00:00,55.45,55.49,55.34,55.49,11724.0,52.7377,52.7758,52.6331,52.7758,11724.0
2022-12-07 14:10:00,55.49,55.6,55.45,55.5,15938.0,52.7758,52.8804,52.7377,52.7853,15938.0
2022-12-07 14:20:00,55.54,55.54,55.42,55.52,10982.0,52.8233,52.8233,52.7092,52.8043,10982.0
2022-12-07 14:30:00,55.52,55.73,55.46,55.73,16486.0,52.8043,53.0041,52.7473,53.0041,16486.0
2022-12-07 14:40:00,55.72,55.76,55.52,55.54,39286.0,52.9945,53.0326,52.8043,52.8233,39286.0
2022-12-07 14:50:00,55.56,55.56,55.35,55.45,41588.0,52.8424,52.8424,52.6426,52.7377,41588.0
2022-12-07 15:00:00,55.46,55.52,55.4,55.41,20344.0,52.7473,52.8043,52.6902,52.6997,20344.0
2022-12-07 15:10:00,55.42,55.46,55.27,55.27,19762.0,52.7092,52.7473,52.5666,52.5666,19762.0
2022-12-07 15:20:00,55.28,55.54,55.27,55.46,36178.0,52.5761,52.8233,52.5666,52.7473,36178.0
2022-12-07 15:30:00,55.48,55.54,55.42,55.51,30976.0,52.7663,52.8233,52.7092,52.7948,30976.0
2022-12-07 15:40:00,55.51,55.63,55.41,55.63,96696.0,52.7948,52.9089,52.6997,52.9089,96696.0
2022-12-07 15:50:00,55.63,55.91,55.6,55.83,234262.0,52.9089,53.1752,52.8804,53.0992,234262.0
2022-12-08 09:30:00,55.96,56.07,55.27,55.74,44954.0,53.2228,53.3274,52.5666,53.0136,44954.0
2022-12-08 09:40:00,55.8,56.01,55.32,55.96,117550.0,53.0706,53.2704,52.6141,53.2228,117550.0
2022-12-08 09:50:00,55.91,56.4,55.83,56.3,20078.0,53.1752,53.6413,53.0992,53.5462,20078.0
2022-12-08 10:00:00,56.23,56.72,56.23,56.55,61676.0,53.4796,53.9456,53.4796,53.7839,61676.0
2022-12-08 10:10:00,56.55,56.77,56.55,56.55,36924.0,53.7839,53.9932,53.7839,53.7839,36924.0
2022-12-08 10:20:00,56.55,56.92,56.54,56.88,51858.0,53.7839,54.1358,53.7744,54.0978,51858.0
2022-12-08 10:30:00,56.85,57.06,56.74,56.88,22290.0,54.0693,54.269,53.9647,54.0978,22290.0
2022-12-08 10:40:00,56.9,57.06,56.85,56.97,26308.0,54.1168,54.269,54.0693,54.1834,26308.0
2022-12-08 10:50:00,56.95,57.1,56.87,57.09,51684.0,54.1644,54.307,54.0883,54.2975,51684.0
2022-12-08 11:00:00,57.07,57.18,56.82,56.85,29588.0,54.2785,54.3831,54.0407,54.0693,29588.0
2022-12-08 11:10:00,56.88,57.14,56.88,56.9,31882.0,54.0978,54.3451,54.0978,54.1168,31882.0
2022-12-08 11:20:00,56.97,57.22,56.93,57.19,174872.0,54.1834,54.4212,54.1454,54.3926,174872.0
2022-12-08 11:30:00,57.19,57.22,57.08,57.21,15996.0,54.3926,54.4212,54.288,54.4117,15996.0
2022-12-08 11:40:00,57.16,57.29,57.1,57.26,19162.0,54.3641,54.4877,54.307,54.4592,19162.0
2022-12-08 11:50:00,57.23,57.31,57.17,57.18,26588.0,54.4307,54.5068,54.3736,54.3831,26588.0
2022-12-08 12:00:00,57.15,57.24,57.02,57.19,39812.0,54.3546,54.4402,54.231,54.3926,39812.0
2022-12-08 12:10:00,57.24,57.34,57.17,57.34,26088.0,54.4402,54.5353,54.3736,54.5353,26088.0
2022-12-08 12:20:00,57.31,57.31,57.11,57.15,11694.0,54.5068,54.5068,54.3166,54.3546,11694.0
2022-12-08 12:30:00,57.13,57.26,57.13,57.13,20886.0,54.3356,54.4592,54.3356,54.3356,20886.0
2022-12-08 12:40:00,57.15,57.16,57.0,57.05,44670.0,54.3546,54.3641,54.2119,54.2595,44670.0
2022-12-08 12:50:00,57.13,57.18,57.03,57.1,19712.0,54.3356,54.3831,54.2405,54.307,19712.0
2022-12-08 13:00:00,57.12,57.12,56.87,56.9,14538.0,54.3261,54.3261,54.0883,54.1168,14538.0
2022-12-08 13:10:00,56.83,56.92,56.67,56.91,30662.0,54.0502,54.1358,53.8981,54.1263,30662.0
2022-12-08 13:20:00,56.89,57.02,56.86,57.0,13612.0,54.1073,54.231,54.0788,54.2119,13612.0
2022-12-08 13:30:00,57.06,57.12,57.0,57.12,12190.0,54.269,54.3261,54.2119,54.3261,12190.0
2022-12-08 13:40:00,57.14,57.22,57.1,57.2,10968.0,54.3451,54.4212,54.307,54.4022,10968.0
2022-12-08 13:50:00,57.16,57.22,56.95,56.95,18056.0,54.3641,54.4212,54.1644,54.1644,18056.0
2022-12-08 14:00:00,56.94,56.94,56.6,56.7,32444.0,54.1549,54.1549,53.8315,53.9266,32444.0
2022-12-08 14:10:00,56.67,56.89,56.62,56.8,32882.0,53.8981,54.1073,53.8505,54.0217,32882.0
2022-12-08 14:20:00,56.83,57.05,56.83,57.05,18444.0,54.0502,54.2595,54.0502,54.2595,18444.0
2022-12-08 14:30:00,57.04,57.09,56.84,56.92,17722.0,54.25,54.2975,54.0598,54.1358,17722.0
2022-12-08 14:40:00,56.89,56.89,56.77,56.77,13520.0,54.1073,54.1073,53.9932,53.9932,13520.0
2022-12-08 14:50:00,56.77,56.94,56.77,56.81,16414.0,53.9932,54.1549,53.9932,54.0312,16414.0
2022-12-08 15:00:00,56.81,56.85,56.68,56.69,22806.0,54.0312,54.0693,53.9076,53.9171,22806.0
2022-12-08 15:10:00,56.67,56.77,56.61,56.72,36540.0,53.8981,53.9932,53.841,53.9456,36540.0
2022-12-08 15:20:00,56.71,56.82,56.66,56.7,51192.0,53.9361,54.0407,53.8886,53.9266,51192.0
2022-12-08 15:30:00,56.71,56.8,56.58,56.6,38494.0,53.9361,54.0217,53.8125,53.8315,38494.0
2022-12-08 15:40:00,56.58,56.65,56.44,56.48,58426.0,53.8125,53.8791,53.6793,53.7174,58426.0
2022-12-08 15:50:00,56.49,56.68,56.44,56.66,177706.0,53.7269,53.9076,53.6793,53.8886,177706.0
2022-12-09 09:30:00,55.35,56.38,55.35,56.24,51050.0,52.6426,53.6223,52.6426,53.4891,51050.0
2022-12-09 09:40:00,56.3,57.18,56.3,57.18,25910.0,53.5462,54.3831,53.5462,54.3831,25910.0
2022-12-09 09:50:00,57.05,57.35,56.85,57.3,42850.0,54.2595,54.5448,54.0693,54.4973,42850.0
2022-12-09 10:00:00,57.19,57.32,56.76,57.24,26118.0,54.3926,54.5163,53.9837,54.4402,26118.0
2022-12-09 10:10:00,57.31,57.4,56.9,57.09,22028.0,54.5068,54.5924,54.1168,54.2975,22028.0
2022-12-09 10:20:00,57.13,57.29,57.1,57.25,15232.0,54.3356,54.4877,54.307,54.4497,15232.0
2022-12-09 10:30:00,57.2,57.6,57.2,57.56,30404.0,54.4022,54.7826,54.4022,54.7445,30404.0
2022-12-09 10:40:00,57.57,57.76,57.52,57.56,27948.0,54.7541,54.9348,54.7065,54.7445,27948.0
2022-12-09 10:50:00,57.49,57.97,57.49,57.96,16892.0,54.678,55.1345,54.678,55.125,16892.0
2022-12-09 11:00:00,57.93,58.04,57.88,57.89,20986.0,55.0964,55.2011,55.0489,55.0584,20986.0
2022-12-09 11:10:00,57.92,57.95,57.74,57.76,24770.0,55.0869,55.1155,54.9157,54.9348,24770.0
2022-12-09 11:20:00,57.75,57.94,57.74,57.82,28456.0,54.9252,55.106,54.9157,54.9918,28456.0
2022-12-09 11:30:00,57.83,57.88,57.6,57.61,16914.0,55.0013,55.0489,54.7826,54.7921,16914.0
2022-12-09 11:40:00,57.65,57.83,57.52,57.82,12536.0,54.8301,55.0013,54.7065,54.9918,12536.0
2022-12-09 11:50:00,57.88,58.02,57.88,57.91,27852.0,55.0489,55.182,55.0489,55.0774,27852.0
2022-12-09 12:00:00,57.94,58.04,57.88,57.99,19360.0,55.106,55.2011,55.0489,55.1535,19360.0
2022-12-09 12:10:00,58.04,58.15,58.01,58.02,53988.0,55.2011,55.3057,55.1725,55.182,53988.0
2022-12-09 12:20:00,57.99,58.02,57.92,57.93,7564.0,55.1535,55.182,55.0869,55.0964,7564.0
2022-12-09 12:30:00,57.93,58.19,57.88,58.17,36330.0,55.0964,55.3437,55.0489,55.3247,36330.0
2022-12-09 12:40:00,58.13,58.17,57.99,58.04,8200.0,55.2867,55.3247,55.1535,55.2011,8200.0
2022-12-09 12:50:00,57.99,58.02,57.87,58.02,10992.0,55.1535,55.182,55.0394,55.182,10992.0
2022-12-09 13:00:00,58.04,58.04,57.92,57.94,18266.0,55.2011,55.2011,55.0869,55.106,18266.0
2022-12-09 13:10:00,57.94,57.98,57.76,57.98,20810.0,55.106,55.144,54.9348,55.144,20810.0
2022-12-09 13:20:00,57.96,58.02,57.81,57.94,14074.0,55.125,55.182,54.9823,55.106,14074.0
2022-12-09 13:30:00,57.92,58.14,57.91,58.11,13362.0,55.0869,55.2962,55.0774,55.2676,13362.0
2022-12-09 13:40:00,58.13,58.16,58.04,58.04,10954.0,55.2867,55.3152,55.2011,55.2011,10954.0
2022-12-09 13:50:00,58.07,58.18,58.07,58.17,7338.0,55.2296,55.3342,55.2296,55.3247,7338.0
2022-12-09 14:00:00,58.17,58.17,57.92,58.05,28490.0,55.3247,55.3247,55.0869,55.2106,28490.0
2022-12-09 14:10:00,58.03,58.27,57.95,58.25,11890.0,55.1916,55.4198,55.1155,55.4008,11890.0
2022-12-09 14:20:00,58.28,58.33,58.22,58.23,11124.0,55.4293,55.4769,55.3723,55.3818,11124.0
2022-12-09 14:30:00,58.24,58.32,58.22,58.31,16778.0,55.3913,55.4674,55.3723,55.4579,16778.0
2022-12-09 14:40:00,58.29,58.35,58.23,58.34,14308.0,55.4388,55.4959,55.3818,55.4864,14308.0
2022-12-09 14:50:00,58.34,58.38,58.31,58.37,10906.0,55.4864,55.5244,55.4579,55.5149,10906.0
2022-12-09 15:00:00,58.34,58.49,58.34,58.45,10006.0,55.4864,55.6291,55.4864,55.591,10006.0
2022-12-09 15:10:00,58.45,58.59,58.42,58.57,56418.0,55.591,55.7242,55.5625,55.7051,56418.0
2022-12-09 15:20:00,58.56,58.6,58.5,58.51,34284.0,55.6956,55.7337,55.6386,55.6481,34284.0
2022-12-09 15:30:00,58.5,58.52,57.94,57.97,115526.0,55.6386,55.6576,55.106,55.1345,115526.0
2022-12-09 15:40:00,57.96,58.02,57.75,57.91,139544.0,55.125,55.182,54.9252,55.0774,139544.0
2022-12-09 15:50:00,57.88,57.88,57.6,57.61,257034.0,55.0489,55.0489,54.7826,54.7921,257034.0
2022-12-12 09:30:00,57.43,57.69,57.0,57.54,57812.0,54.6209,54.8682,54.2119,54.7255,57812.0
2022-12-12 09:40:00,57.46,57.51,57.15,57.35,19116.0,54.6494,54.697,54.3546,54.5448,19116.0
2022-12-12 09:50:00,57.24,57.28,56.92,57.28,29382.0,54.4402,54.4782,54.1358,54.4782,29382.0
2022-12-12 10:00:00,57.1,57.19,56.73,56.82,15090.0,54.307,54.3926,53.9551,54.0407,15090.0
2022-12-12 10:10:00,56.73,56.82,56.29,56.5,93648.0,53.9551,54.0407,53.5367,53.7364,93648.0
2022-12-12 10:20:00,56.49,56.81,56.45,56.76,53630.0,53.7269,54.0312,53.6888,53.9837,53630.0
2022-12-12 10:30:00,56.77,56.86,56.66,56.73,41790.0,53.9932,54.0788,53.8886,53.9551,41790.0
2022-12-12 10:40:00,56.78,56.85,56.68,56.77,23820.0,54.0027,54.0693,53.9076,53.9932,23820.0
2022-12-12 10:50:00,56.74,57.02,56.71,56.96,16960.0,53.9647,54.231,53.9361,54.1739,16960.0
2022-12-12 11:00:00,56.99,57.26,56.93,57.11,18454.0,54.2024,54.4592,54.1454,54.3166,18454.0
2022-12-12 11:10:00,57.08,57.16,57.0,57.1,29458.0,54.288,54.3641,54.2119,54.307,29458.0
2022-12-12 11:20:00,57.1,57.37,57.1,57.37,30550.0,54.307,54.5638,54.307,54.5638,30550.0
2022-12-12 11:30:00,57.4,57.4,57.25,57.29,20922.0,54.5924,54.5924,54.4497,54.4877,20922.0
2022-12-12 11:40:00,57.24,57.37,57.23,57.33,19134.0,54.4402,54.5638,54.4307,54.5258,19134.0
2022-12-12 11:50:00,57.3,57.44,57.24,57.42,16092.0,54.4973,54.6304,54.4402,54.6114,16092.0
2022-12-12 12:00:00,57.43,57.52,57.27,57.27,11426.0,54.6209,54.7065,54.4687,54.4687,11426.0
2022-12-12 12:10:00,57.29,57.44,57.29,57.44,22698.0,54.4877,54.6304,54.4877,54.6304,22698.0
2022-12-12 12:20:00,57.41,57.43,57.33,57.41,13836.0,54.6019,54.6209,54.5258,54.6019,13836.0
2022-12-12 12:30:00,57.41,57.49,57.38,57.47,11366.0,54.6019,54.678,54.5733,54.6589,11366.0
2022-12-12 12:40:00,57.49,57.59,57.46,57.58,15468.0,54.678,54.7731,54.6494,54.7636,15468.0
2022-12-12 12:50:00,57.56,57.71,57.56,57.67,10464.0,54.7445,54.8872,54.7445,54.8492,10464.0
2022-12-12 13:00:00,57.67,57.72,57.47,57.54,15510.0,54.8492,54.8967,54.6589,54.7255,15510.0
2022-12-12 13:10:00,57.54,57.74,57.52,57.7,24066.0,54.7255,54.9157,54.7065,54.8777,24066.0
2022-12-12 13:20:00,57.67,57.73,57.56,57.63,33916.0,54.8492,54.9062,54.7445,54.8111,33916.0
2022-12-12 13:30:00,57.63,57.68,57.58,57.68,9148.0,54.8111,54.8587,54.7636,54.8587,9148.0
2022-12-12 13:40:00,57.65,57.7,57.56,57.6,10544.0,54.8301,54.8777,54.7445,54.7826,10544.0
2022-12-12 13:50:00,57.6,57.63,57.54,57.6,17560.0,54.7826,54.8111,54.7255,54.7826,17560.0
2022-12-12 14:00:00,57.63,57.68,57.56,57.58,22818.0,54.8111,54.8587,54.7445,54.7636,22818.0
2022-12-12 14:10:00,57.6,57.69,57.56,57.66,12262.0,54.7826,54.8682,54.7445,54.8397,12262.0
2022-12-12 14:20:00,57.66,57.81,57.62,57.74,14634.0,54.8397,54.9823,54.8016,54.9157,14634.0
2022-12-12 14:30:00,57.76,57.79,57.68,57.77,11260.0,54.9348,54.9633,54.8587,54.9443,11260.0
2022-12-12 14:40:00,57.77,57.95,57.77,57.94,23184.0,54.9443,55.1155,54.9443,55.106,23184.0
2022-12-12 14:50:00,57.97,58.17,57.97,58.13,20260.0,55.1345,55.3247,55.1345,55.2867,20260.0
2022-12-12 15:00:00,58.16,58.51,58.16,58.51,46010.0,55.3152,55.6481,55.3152,55.6481,46010.0
2022-12-12 15:10:00,58.5,58.69,58.48,58.6,35446.0,55.6386,55.8193,55.6195,55.7337,35446.0
2022-12-12 15:20:00,58.6,58.6,58.3,58.52,69338.0,55.7337,55.7337,55.4483,55.6576,69338.0
2022-12-12 15:30:00,58.52,58.52,58.24,58.31,56636.0,55.6576,55.6576,55.3913,55.4579,56636.0
2022-12-12 15:40:00,58.31,58.42,58.2,58.24,103920.0,55.4579,55.5625,55.3532,55.3913,103920.0
2022-12-12 15:50:00,58.24,58.42,58.2,58.38,177280.0,55.3913,55.5625,55.3532,55.5244,177280.0
2022-12-13 09:30:00,61.26,61.6,60.8,60.97,101864.0,58.2636,58.5869,57.8261,57.9877,101864.0
2022-12-13 09:40:00,61.02,61.74,60.99,61.51,80738.0,58.0353,58.7201,58.0068,58.5013,80738.0
2022-12-13 09:50:00,61.51,61.52,60.7,60.78,59440.0,58.5013,58.5108,57.731,57.807,59440.0
2022-12-13 10:00:00,60.72,60.88,60.4,60.72,74738.0,57.75,57.9021,57.4456,57.75,74738.0
2022-12-13 10:10:00,60.7,60.7,60.06,60.06,28426.0,57.731,57.731,57.1223,57.1223,28426.0
2022-12-13 10:20:00,60.09,60.19,59.84,60.19,61576.0,57.1508,57.2459,56.913,57.2459,61576.0
2022-12-13 10:30:00,60.2,60.24,59.79,59.84,67170.0,57.2554,57.2935,56.8655,56.913,67170.0
2022-12-13 10:40:00,59.8,60.01,59.26,59.26,102024.0,56.875,57.0747,56.3614,56.3614,102024.0
2022-12-13 10:50:00,59.21,59.3,58.78,58.88,41480.0,56.3138,56.3994,55.9049,56.0,41480.0
2022-12-13 11:00:00,58.91,59.13,58.8,58.96,37068.0,56.0285,56.2377,55.9239,56.0761,37068.0
2022-12-13 11:10:00,58.92,59.07,58.92,58.98,19690.0,56.038,56.1807,56.038,56.0951,19690.0
2022-12-13 11:20:00,58.96,59.05,58.85,59.05,52390.0,56.0761,56.1617,55.9714,56.1617,52390.0
2022-12-13 11:30:00,59.05,59.22,59.04,59.13,18150.0,56.1617,56.3233,56.1521,56.2377,18150.0
2022-12-13 11:40:00,59.17,59.17,58.53,58.6,23266.0,56.2758,56.2758,55.6671,55.7337,23266.0
2022-12-13 11:50:00,58.65,58.71,58.51,58.71,18402.0,55.7812,55.8383,55.6481,55.8383,18402.0
2022-12-13 12:00:00,58.73,58.85,58.69,58.76,8860.0,55.8573,55.9714,55.8193,55.8858,8860.0
2022-12-13 12:10:00,58.72,58.79,58.46,58.47,19044.0,55.8478,55.9144,55.6005,55.61,19044.0
2022-12-13 12:20:00,58.51,58.71,58.51,58.66,12038.0,55.6481,55.8383,55.6481,55.7907,12038.0
2022-12-13 12:30:00,58.61,58.85,58.55,58.83,23054.0,55.7432,55.9714,55.6861,55.9524,23054.0
2022-12-13 12:40:00,58.82,58.82,58.67,58.71,12952.0,55.9429,55.9429,55.8002,55.8383,12952.0
2022-12-13 12:50:00,58.74,58.93,58.69,58.93,15886.0,55.8668,56.0475,55.8193,56.0475,15886.0
2022-12-13 13:00:00,58.92,59.08,58.89,58.93,33942.0,56.038,56.1902,56.0095,56.0475,33942.0
2022-12-13 13:10:00,58.93,59.01,58.88,58.99,11358.0,56.0475,56.1236,56.0,56.1046,11358.0
2022-12-13 13:20:00,59.01,59.02,58.9,59.01,9342.0,56.1236,56.1331,56.019,56.1236,9342.0
2022-12-13 13:30:00,59.02,59.27,59.02,59.18,63612.0,56.1331,56.3709,56.1331,56.2853,63612.0
2022-12-13 13:40:00,59.15,59.15,58.8,58.86,15968.0,56.2568,56.2568,55.9239,55.981,15968.0
2022-12-13 13:50:00,58.8,58.87,58.52,58.73,16438.0,55.9239,55.9905,55.6576,55.8573,16438.0
2022-12-13 14:00:00,58.76,59.06,58.74,59.03,15282.0,55.8858,56.1712,55.8668,56.1426,15282.0
2022-12-13 14:10:00,58.99,59.06,58.97,58.99,8976.0,56.1046,56.1712,56.0856,56.1046,8976.0
2022-12-13 14:20:00,58.98,59.13,58.94,59.12,18850.0,56.0951,56.2377,56.057,56.2282,18850.0
2022-12-13 14:30:00,59.13,59.32,59.06,59.32,14190.0,56.2377,56.4185,56.1712,56.4185,14190.0
2022-12-13 14:40:00,59.32,59.49,59.28,59.38,10608.0,56.4185,56.5801,56.3804,56.4755,10608.0
2022-12-13 14:50:00,59.36,59.36,59.1,59.17,12484.0,56.4565,56.4565,56.2092,56.2758,12484.0
2022-12-13 15:00:00,59.13,59.13,58.99,59.13,35040.0,56.2377,56.2377,56.1046,56.2377,35040.0
2022-12-13 15:10:00,59.12,59.26,59.06,59.26,16632.0,56.2282,56.3614,56.1712,56.3614,16632.0
2022-12-13 15:20:00,59.24,59.42,59.21,59.36,23076.0,56.3424,56.5136,56.3138,56.4565,23076.0
2022-12-13 15:30:00,59.4,59.48,58.92,58.97,82850.0,56.4945,56.5706,56.038,56.0856,82850.0
2022-12-13 15:40:00,58.99,59.02,58.76,58.98,111564.0,56.1046,56.1331,55.8858,56.0951,111564.0
2022-12-13 15:50:00,58.97,59.12,58.79,58.88,188932.0,56.0856,56.2282,55.9144,56.0,188932.0
2022-12-14 09:30:00,58.62,59.32,58.5,59.06,25928.0,55.7527,56.4185,55.6386,56.1712,25928.0
2022-12-14 09:40:00,59.08,59.31,58.95,59.02,17228.0,56.1902,56.4089,56.0666,56.1331,17228.0
2022-12-14 09:50:00,59.13,59.34,58.94,59.2,27408.0,56.2377,56.4375,56.057,56.3043,27408.0
2022-12-14 10:00:00,59.07,59.1,58.66,58.72,34086.0,56.1807,56.2092,55.7907,55.8478,34086.0
2022-12-14 10:10:00,58.72,58.93,58.65,58.73,24880.0,55.8478,56.0475,55.7812,55.8573,24880.0
2022-12-14 10:20:00,58.75,58.75,58.3,58.49,15590.0,55.8763,55.8763,55.4483,55.6291,15590.0
2022-12-14 10:30:00,58.46,58.58,58.46,58.54,17908.0,55.6005,55.7146,55.6005,55.6766,17908.0
2022-12-14 10:40:00,58.56,58.68,58.52,58.67,9020.0,55.6956,55.8098,55.6576,55.8002,9020.0
2022-12-14 10:50:00,58.67,58.96,58.65,58.91,49274.0,55.8002,56.0761,55.7812,56.0285,49274.0
2022-12-14 11:00:00,58.96,59.02,58.8,58.8,11352.0,56.0761,56.1331,55.9239,55.9239,11352.0
2022-12-14 11:10:00,58.81,58.88,58.63,58.73,8954.0,55.9334,56.0,55.7622,55.8573,8954.0
2022-12-14 11:20:00,58.72,58.8,58.53,58.77,22674.0,55.8478,55.9239,55.6671,55.8954,22674.0
2022-12-14 11:30:00,58.74,58.74,58.47,58.5,36050.0,55.8668,55.8668,55.61,55.6386,36050.0
2022-12-14 11:40:00,58.51,58.73,58.49,58.61,14046.0,55.6481,55.8573,55.6291,55.7432,14046.0
2022-12-14 11:50:00,58.6,58.7,58.54,58.68,4164.0,55.7337,55.8288,55.6766,55.8098,4164.0
2022-12-14 12:00:00,58.66,58.79,58.58,58.79,11892.0,55.7907,55.9144,55.7146,55.9144,11892.0
2022-12-14 12:10:00,58.73,58.73,58.49,58.59,27842.0,55.8573,55.8573,55.6291,55.7242,27842.0
2022-12-14 12:20:00,58.57,58.57,58.44,58.45,13640.0,55.7051,55.7051,55.5815,55.591,13640.0
2022-12-14 12:30:00,58.4,58.4,58.18,58.27,35964.0,55.5435,55.5435,55.3342,55.4198,35964.0
2022-12-14 12:40:00,58.26,58.26,58.01,58.04,27946.0,55.4103,55.4103,55.1725,55.2011,27946.0
2022-12-14 12:50:00,58.04,58.04,57.91,57.91,6804.0,55.2011,55.2011,55.0774,55.0774,6804.0
2022-12-14 13:00:00,57.92,58.38,57.91,58.27,13768.0,55.0869,55.5244,55.0774,55.4198,13768.0
2022-12-14 13:10:00,58.3,58.4,58.27,58.38,9530.0,55.4483,55.5435,55.4198,55.5244,9530.0
2022-12-14 13:20:00,58.43,58.59,58.38,58.57,10238.0,55.572,55.7242,55.5244,55.7051,10238.0
2022-12-14 13:30:00,58.6,58.79,58.6,58.74,31158.0,55.7337,55.9144,55.7337,55.8668,31158.0
2022-12-14 13:40:00,58.75,58.79,58.68,58.68,18674.0,55.8763,55.9144,55.8098,55.8098,18674.0
2022-12-14 13:50:00,58.68,58.83,58.62,58.76,12702.0,55.8098,55.9524,55.7527,55.8858,12702.0
2022-12-14 14:00:00,58.71,58.78,57.29,57.3,94090.0,55.8383,55.9049,54.4877,54.4973,94090.0
2022-12-14 14:10:00,57.46,57.99,57.41,57.93,58858.0,54.6494,55.1535,54.6019,55.0964,58858.0
2022-12-14 14:20:00,57.95,58.03,57.6,57.85,61230.0,55.1155,55.1916,54.7826,55.0204,61230.0
2022-12-14 14:30:00,57.8,57.91,57.1,57.52,51554.0,54.9728,55.0774,54.307,54.7065,51554.0
2022-12-14 14:40:00,57.55,58.27,57.48,58.13,29422.0,54.735,55.4198,54.6685,55.2867,29422.0
2022-12-14 14:50:00,58.12,58.26,57.84,58.26,54742.0,55.2772,55.4103,55.0108,55.4103,54742.0
2022-12-14 15:00:00,58.32,58.69,58.16,58.4,40050.0,55.4674,55.8193,55.3152,55.5435,40050.0
2022-12-14 15:10:00,58.42,58.8,58.19,58.26,29774.0,55.5625,55.9239,55.3437,55.4103,29774.0
2022-12-14 15:20:00,58.36,58.47,57.96,58.01,33466.0,55.5054,55.61,55.125,55.1725,33466.0
2022-12-14 15:30:00,57.96,58.17,57.72,58.14,63594.0,55.125,55.3247,54.8967,55.2962,63594.0
2022-12-14 15:40:00,58.17,58.27,58.0,58.26,81598.0,55.3247,55.4198,55.163,55.4103,81598.0
2022-12-14 15:50:00,58.24,58.49,58.13,58.15,188282.0,55.3913,55.6291,55.2867,55.3057,188282.0
2022-12-15 09:30:00,57.12,57.51,56.67,57.51,88624.0,54.3261,54.697,53.8981,54.697,88624.0
2022-12-15 09:40:00,57.45,57.63,57.35,57.53,11602.0,54.6399,54.8111,54.5448,54.716,11602.0
2022-12-15 09:50:00,57.56,57.56,56.97,57.29,36838.0,54.7445,54.7445,54.1834,54.4877,36838.0
2022-12-15 10:00:00,57.21,57.24,57.01,57.23,12852.0,54.4117,54.4402,54.2214,54.4307,12852.0
2022-12-15 10:10:00,57.22,57.35,57.1,57.27,14170.0,54.4212,54.5448,54.307,54.4687,14170.0
2022-12-15 10:20:00,57.27,57.31,57.15,57.27,18316.0,54.4687,54.5068,54.3546,54.4687,18316.0
2022-12-15 10:30:00,57.31,57.33,57.07,57.31,18354.0,54.5068,54.5258,54.2785,54.5068,18354.0
2022-12-15 10:40:00,57.29,57.34,57.2,57.28,25422.0,54.4877,54.5353,54.4022,54.4782,25422.0
2022-12-15 10:50:00,57.24,57.24,56.77,56.91,40384.0,54.4402,54.4402,53.9932,54.1263,40384.0
2022-12-15 11:00:00,56.95,57.12,56.94,56.98,20378.0,54.1644,54.3261,54.1549,54.1929,20378.0
2022-12-15 11:10:00,57.02,57.02,56.65,56.92,35862.0,54.231,54.231,53.8791,54.1358,35862.0
2022-12-15 11:20:00,56.92,56.99,56.82,56.86,7428.0,54.1358,54.2024,54.0407,54.0788,7428.0
2022-12-15 11:30:00,56.89,57.06,56.71,57.06,12602.0,54.1073,54.269,53.9361,54.269,12602.0
2022-12-15 11:40:00,57.11,57.24,56.95,57.16,14072.0,54.3166,54.4402,54.1644,54.3641,14072.0
2022-12-15 11:50:00,57.17,57.24,57.12,57.24,9376.0,54.3736,54.4402,54.3261,54.4402,9376.0
2022-12-15 12:00:00,57.2,57.49,57.17,57.49,38482.0,54.4022,54.678,54.3736,54.678,38482.0
2022-12-15 12:10:00,57.47,57.57,57.33,57.51,21846.0,54.6589,54.7541,54.5258,54.697,21846.0
2022-12-15 12:20:00,57.5,57.67,57.4,57.63,21686.0,54.6875,54.8492,54.5924,54.8111,21686.0
2022-12-15 12:30:00,57.65,57.92,57.65,57.78,21850.0,54.8301,55.0869,54.8301,54.9538,21850.0
2022-12-15 12:40:00,57.77,57.83,57.7,57.73,14956.0,54.9443,55.0013,54.8777,54.9062,14956.0
2022-12-15 12:50:00,57.75,57.85,57.74,57.79,14442.0,54.9252,55.0204,54.9157,54.9633,14442.0
2022-12-15 13:00:00,57.79,57.85,57.71,57.71,9128.0,54.9633,55.0204,54.8872,54.8872,9128.0
2022-12-15 13:10:00,57.73,57.77,57.51,57.52,25524.0,54.9062,54.9443,54.697,54.7065,25524.0
2022-12-15 13:20:00,57.48,57.68,57.42,57.68,24544.0,54.6685,54.8587,54.6114,54.8587,24544.0
2022-12-15 13:30:00,57.69,57.79,57.65,57.77,31938.0,54.8682,54.9633,54.8301,54.9443,31938.0
2022-12-15 13:40:00,57.81,57.81,57.69,57.71,20592.0,54.9823,54.9823,54.8682,54.8872,20592.0
2022-12-15 13:50:00,57.73,57.83,57.69,57.81,21608.0,54.9062,55.0013,54.8682,54.9823,21608.0
2022-12-15 14:00:00,57.84,57.88,57.73,57.74,14236.0,55.0108,55.0489,54.9062,54.9157,14236.0
2022-12-15 14:10:00,57.71,57.78,57.69,57.71,20608.0,54.8872,54.9538,54.8682,54.8872,20608.0
2022-12-15 14:20:00,57.68,57.72,57.58,57.72,37712.0,54.8587,54.8967,54.7636,54.8967,37712.0
2022-12-15 14:30:00,57.72,57.8,57.68,57.8,13202.0,54.8967,54.9728,54.8587,54.9728,13202.0
2022-12-15 14:40:00,57.8,58.12,57.8,57.88,53746.0,54.9728,55.2772,54.9728,55.0489,53746.0
2022-12-15 14:50:00,57.87,58.19,57.82,58.16,12732.0,55.0394,55.3437,54.9918,55.3152,12732.0
2022-12-15 15:00:00,58.17,58.34,58.17,58.34,19736.0,55.3247,55.4864,55.3247,55.4864,19736.0
2022-12-15 15:10:00,58.35,58.35,58.05,58.13,24674.0,55.4959,55.4959,55.2106,55.2867,24674.0
2022-12-15 15:20:00,58.12,58.26,58.04,58.22,45196.0,55.2772,55.4103,55.2011,55.3723,45196.0
2022-12-15 15:30:00,58.22,58.29,58.14,58.16,37438.0,55.3723,55.4388,55.2962,55.3152,37438.0
2022-12-15 15:40:00,58.15,58.15,57.98,58.03,76672.0,55.3057,55.3057,55.144,55.1916,76672.0
2022-12-15 15:50:00,58.01,58.37,57.99,58.31,233592.0,55.1725,55.5149,55.1535,55.4579,233592.0
2022-12-16 09:30:00,58.01,58.24,57.56,58.1,150512.0,55.1725,55.3913,54.7445,55.2581,150512.0
2022-12-16 09:40:00,57.99,58.56,57.98,58.55,14622.0,55.1535,55.6956,55.144,55.6861,14622.0
2022-12-16 09:50:00,58.62,58.67,58.43,58.5,20586.0,55.7527,55.8002,55.572,55.6386,20586.0
2022-12-16 10:00:00,58.45,58.51,58.1,58.15,26680.0,55.591,55.6481,55.2581,55.3057,26680.0
2022-12-16 10:10:00,58.12,58.16,57.58,57.64,64362.0,55.2772,55.3152,54.7636,54.8206,64362.0
2022-12-16 10:20:00,57.54,57.65,57.35,57.49,35808.0,54.7255,54.8301,54.5448,54.678,35808.0
2022-12-16 10:30:00,57.51,57.65,57.46,57.54,23684.0,54.697,54.8301,54.6494,54.7255,23684.0
2022-12-16 10:40:00,57.56,57.77,57.49,57.71,20294.0,54.7445,54.9443,54.678,54.8872,20294.0
2022-12-16 10:50:00,57.71,57.72,57.58,57.7,8966.0,54.8872,54.8967,54.7636,54.8777,8966.0
2022-12-16 11:00:00,57.73,57.77,57.49,57.5,30804.0,54.9062,54.9443,54.678,54.6875,30804.0
2022-12-16 11:10:00,57.49,57.69,57.41,57.49,22228.0,54.678,54.8682,54.6019,54.678,22228.0
2022-12-16 11:20:00,57.52,57.55,57.44,57.49,40094.0,54.7065,54.735,54.6304,54.678,40094.0
2022-12-16 11:30:00,57.5,57.51,57.04,57.08,48182.0,54.6875,54.697,54.25,54.288,48182.0
2022-12-16 11:40:00,57.08,57.12,56.52,56.55,28462.0,54.288,54.3261,53.7554,53.7839,28462.0
2022-12-16 11:50:00,56.55,56.55,56.13,56.14,16890.0,53.7839,53.7839,53.3845,53.394,16890.0
2022-12-16 12:00:00,56.16,56.16,55.82,55.84,20864.0,53.413,53.413,53.0897,53.1087,20864.0
2022-12-16 12:10:00,55.81,56.14,55.79,56.14,89086.0,53.0801,53.394,53.0611,53.394,89086.0
2022-12-16 12:20:00,56.13,56.13,55.98,56.07,28716.0,53.3845,53.3845,53.2418,53.3274,28716.0
2022-12-16 12:30:00,56.04,56.06,55.79,55.85,35354.0,53.2989,53.3179,53.0611,53.1182,35354.0
2022-12-16 12:40:00,55.83,56.04,55.72,56.03,20172.0,53.0992,53.2989,52.9945,53.2894,20172.0
2022-12-16 12:50:00,56.02,56.06,55.79,55.83,14122.0,53.2799,53.3179,53.0611,53.0992,14122.0
2022-12-16 13:00:00,55.83,55.87,55.71,55.85,17488.0,53.0992,53.1372,52.985,53.1182,17488.0
2022-12-16 13:10:00,55.85,55.87,55.67,55.74,17752.0,53.1182,53.1372,52.947,53.0136,17752.0
2022-12-16 13:20:00,55.72,55.88,55.71,55.75,23202.0,52.9945,53.1467,52.985,53.0231,23202.0
2022-12-16 13:30:00,55.75,55.92,55.73,55.9,14416.0,53.0231,53.1848,53.0041,53.1657,14416.0
2022-12-16 13:40:00,55.9,56.08,55.9,56.07,11386.0,53.1657,53.3369,53.1657,53.3274,11386.0
2022-12-16 13:50:00,56.03,56.04,55.79,55.84,19086.0,53.2894,53.2989,53.0611,53.1087,19086.0
2022-12-16 14:00:00,55.84,55.94,55.82,55.85,17098.0,53.1087,53.2038,53.0897,53.1182,17098.0
2022-12-16 14:10:00,55.86,55.97,55.83,55.83,13138.0,53.1277,53.2323,53.0992,53.0992,13138.0
2022-12-16 14:20:00,55.83,55.86,55.75,55.83,13306.0,53.0992,53.1277,53.0231,53.0992,13306.0
2022-12-16 14:30:00,55.83,55.86,55.75,55.86,16892.0,53.0992,53.1277,53.0231,53.1277,16892.0
2022-12-16 14:40:00,55.87,55.97,55.87,55.94,16782.0,53.1372,53.2323,53.1372,53.2038,16782.0
2022-12-16 14:50:00,55.94,56.05,55.88,56.05,14912.0,53.2038,53.3084,53.1467,53.3084,14912.0
2022-12-16 15:00:00,56.03,56.08,55.74,55.75,24154.0,53.2894,53.3369,53.0136,53.0231,24154.0
2022-12-16 15:10:00,55.76,55.96,55.75,55.9,25154.0,53.0326,53.2228,53.0231,53.1657,25154.0
2022-12-16 15:20:00,55.88,55.92,55.85,55.92,24324.0,53.1467,53.1848,53.1182,53.1848,24324.0
2022-12-16 15:30:00,55.92,56.1,55.92,56.1,55318.0,53.1848,53.356,53.1848,53.356,55318.0
2022-12-16 15:40:00,56.09,56.21,56.0,56.05,69402.0,53.3464,53.4606,53.2608,53.3084,69402.0
2022-12-16 15:50:00,56.06,56.26,55.8,55.87,286360.0,53.3179,53.5081,53.0706,53.1372,286360.0
2022-12-19 09:30:00,55.98,57.97,55.88,57.12,100170.0,53.2418,55.1345,53.1467,54.3261,100170.0
2022-12-19 09:40:00,56.83,57.55,56.8,57.55,60920.0,54.0502,54.735,54.0217,54.735,60920.0
2022-12-19 09:50:00,57.52,57.69,57.22,57.27,69208.0,54.7065,54.8682,54.4212,54.4687,69208.0
2022-12-19 10:00:00,57.49,57.56,57.13,57.2,43916.0,54.678,54.7445,54.3356,54.4022,43916.0
2022-12-19 10:10:00,57.27,57.54,57.26,57.52,27800.0,54.4687,54.7255,54.4592,54.7065,27800.0
2022-12-19 10:20:00,57.52,57.62,57.43,57.49,39584.0,54.7065,54.8016,54.6209,54.678,39584.0
2022-12-19 10:30:00,57.48,57.55,57.27,57.33,33564.0,54.6685,54.735,54.4687,54.5258,33564.0
2022-12-19 10:40:00,57.33,57.72,57.29,57.72,52212.0,54.5258,54.8967,54.4877,54.8967,52212.0
2022-12-19 10:50:00,57.7,57.7,57.27,57.29,23520.0,54.8777,54.8777,54.4687,54.4877,23520.0
2022-12-19 11:00:00,57.33,57.45,57.17,57.26,37674.0,54.5258,54.6399,54.3736,54.4592,37674.0
2022-12-19 11:10:00,57.26,57.29,57.14,57.22,29814.0,54.4592,54.4877,54.3451,54.4212,29814.0
2022-12-19 11:20:00,57.21,57.26,57.07,57.12,35600.0,54.4117,54.4592,54.2785,54.3261,35600.0
2022-12-19 11:30:00,57.1,57.27,56.94,57.22,41194.0,54.307,54.4687,54.1549,54.4212,41194.0
2022-12-19 11:40:00,57.23,57.48,57.22,57.42,18312.0,54.4307,54.6685,54.4212,54.6114,18312.0
2022-12-19 11:50:00,57.46,57.48,57.35,57.42,16104.0,54.6494,54.6685,54.5448,54.6114,16104.0
2022-12-19 12:00:00,57.42,57.6,57.38,57.47,24270.0,54.6114,54.7826,54.5733,54.6589,24270.0
2022-12-19 12:10:00,57.47,57.85,57.47,57.85,31086.0,54.6589,55.0204,54.6589,55.0204,31086.0
2022-12-19 12:20:00,57.83,57.99,57.69,57.99,47066.0,55.0013,55.1535,54.8682,55.1535,47066.0
2022-12-19 12:30:00,57.99,58.24,57.89,58.11,59996.0,55.1535,55.3913,55.0584,55.2676,59996.0
2022-12-19 12:40:00,58.13,58.13,57.82,57.93,70480.0,55.2867,55.2867,54.9918,55.0964,70480.0
2022-12-19 12:50:00,57.93,58.18,57.93,58.13,24678.0,55.0964,55.3342,55.0964,55.2867,24678.0
2022-12-19 13:00:00,58.14,58.25,58.02,58.06,38670.0,55.2962,55.4008,55.182,55.2201,38670.0
2022-12-19 13:10:00,58.11,58.26,58.11,58.13,54430.0,55.2676,55.4103,55.2676,55.2867,54430.0
2022-12-19 13:20:00,58.16,58.25,57.9,57.98,70982.0,55.3152,55.4008,55.0679,55.144,70982.0
2022-12-19 13:30:00,57.98,58.05,57.81,57.83,27412.0,55.144,55.2106,54.9823,55.0013,27412.0
2022-12-19 13:40:00,57.83,57.83,57.56,57.59,31124.0,55.0013,55.0013,54.7445,54.7731,31124.0
2022-12-19 13:50:00,57.54,57.56,57.43,57.54,35064.0,54.7255,54.7445,54.6209,54.7255,35064.0
2022-12-19 14:00:00,57.55,57.85,57.4,57.83,41378.0,54.735,55.0204,54.5924,55.0013,41378.0
2022-12-19 14:10:00,57.84,57.97,57.82,57.93,32564.0,55.0108,55.1345,54.9918,55.0964,32564.0
2022-12-19 14:20:00,57.91,58.02,57.78,57.8,31672.0,55.0774,55.182,54.9538,54.9728,31672.0
2022-12-19 14:30:00,57.81,57.92,57.77,57.89,21650.0,54.9823,55.0869,54.9443,55.0584,21650.0
2022-12-19 14:40:00,57.9,57.91,57.68,57.83,49476.0,55.0679,55.0774,54.8587,55.0013,49476.0
2022-12-19 14:50:00,57.86,57.93,57.71,57.77,35152.0,55.0299,55.0964,54.8872,54.9443,35152.0
2022-12-19 15:00:00,57.77,57.88,57.71,57.88,29214.0,54.9443,55.0489,54.8872,55.0489,29214.0
2022-12-19 15:10:00,57.87,58.16,57.85,57.99,55290.0,55.0394,55.3152,55.0204,55.1535,55290.0
2022-12-19 15:20:00,57.99,58.06,57.91,57.97,41682.0,55.1535,55.2201,55.0774,55.1345,41682.0
2022-12-19 15:30:00,57.97,58.01,57.81,57.98,56052.0,55.1345,55.1725,54.9823,55.144,56052.0
2022-12-19 15:40:00,57.97,57.97,57.65,57.65,121544.0,55.1345,55.1345,54.8301,54.8301,121544.0
2022-12-19 15:50:00,57.67,57.91,57.67,57.8,251170.0,54.8492,55.0774,54.8492,54.9728,251170.0
2022-12-20 09:30:00,57.24,57.68,57.1,57.52,59664.0,54.4402,54.8587,54.307,54.7065,59664.0
2022-12-20 09:40:00,57.5,57.5,56.79,56.82,37000.0,54.6875,54.6875,54.0122,54.0407,37000.0
2022-12-20 09:50:00,56.84,57.5,56.67,57.49,19548.0,54.0598,54.6875,53.8981,54.678,19548.0
2022-12-20 10:00:00,57.46,58.07,57.46,57.99,51268.0,54.6494,55.2296,54.6494,55.1535,51268.0
2022-12-20 10:10:00,58.01,58.06,57.63,57.81,32396.0,55.1725,55.2201,54.8111,54.9823,32396.0
2022-12-20 10:20:00,57.87,58.19,57.85,58.17,12166.0,55.0394,55.3437,55.0204,55.3247,12166.0
2022-12-20 10:30:00,58.2,58.5,58.2,58.45,37886.0,55.3532,55.6386,55.3532,55.591,37886.0
2022-12-20 10:40:00,58.49,58.56,58.35,58.5,24094.0,55.6291,55.6956,55.4959,55.6386,24094.0
2022-12-20 10:50:00,58.44,58.44,58.19,58.19,15210.0,55.5815,55.5815,55.3437,55.3437,15210.0
2022-12-20 11:00:00,58.16,58.18,57.96,57.97,21198.0,55.3152,55.3342,55.125,55.1345,21198.0
2022-12-20 11:10:00,57.96,57.96,57.45,57.53,12742.0,55.125,55.125,54.6399,54.716,12742.0
2022-12-20 11:20:00,57.52,57.56,57.43,57.45,11722.0,54.7065,54.7445,54.6209,54.6399,11722.0
2022-12-20 11:30:00,57.44,57.68,57.43,57.45,11272.0,54.6304,54.8587,54.6209,54.6399,11272.0
2022-12-20 11:40:00,57.44,57.62,57.34,57.6,24520.0,54.6304,54.8016,54.5353,54.7826,24520.0
2022-12-20 11:50:00,57.62,57.62,57.37,57.54,38910.0,54.8016,54.8016,54.5638,54.7255,38910.0
2022-12-20 12:00:00,57.54,57.75,57.49,57.69,28628.0,54.7255,54.9252,54.678,54.8682,28628.0
2022-12-20 12:10:00,57.7,57.7,57.56,57.56,13678.0,54.8777,54.8777,54.7445,54.7445,13678.0
2022-12-20 12:20:00,57.56,57.79,57.56,57.75,20320.0,54.7445,54.9633,54.7445,54.9252,20320.0
2022-12-20 12:30:00,57.74,57.8,57.57,57.65,21862.0,54.9157,54.9728,54.7541,54.8301,21862.0
2022-12-20 12:40:00,57.65,57.81,57.65,57.68,13204.0,54.8301,54.9823,54.8301,54.8587,13204.0
2022-12-20 12:50:00,57.67,57.73,57.57,57.57,9470.0,54.8492,54.9062,54.7541,54.7541,9470.0
2022-12-20 13:00:00,57.57,57.71,57.51,57.59,18852.0,54.7541,54.8872,54.697,54.7731,18852.0
2022-12-20 13:10:00,57.59,57.61,57.52,57.52,12738.0,54.7731,54.7921,54.7065,54.7065,12738.0
2022-12-20 13:20:00,57.51,57.6,57.48,57.53,13068.0,54.697,54.7826,54.6685,54.716,13068.0
2022-12-20 13:30:00,57.55,57.67,57.55,57.6,7316.0,54.735,54.8492,54.735,54.7826,7316.0
2022-12-20 13:40:00,57.62,57.65,57.56,57.57,10228.0,54.8016,54.8301,54.7445,54.7541,10228.0
2022-12-20 13:50:00,57.59,57.79,57.59,57.78,43420.0,54.7731,54.9633,54.7731,54.9538,43420.0
2022-12-20 14:00:00,57.78,57.88,57.74,57.85,13770.0,54.9538,55.0489,54.9157,55.0204,13770.0
2022-12-20 14:10:00,57.87,57.98,57.85,57.88,14206.0,55.0394,55.144,55.0204,55.0489,14206.0
2022-12-20 14:20:00,57.88,57.88,57.76,57.81,15694.0,55.0489,55.0489,54.9348,54.9823,15694.0
2022-12-20 14:30:00,57.81,57.81,57.38,57.63,50324.0,54.9823,54.9823,54.5733,54.8111,50324.0
2022-12-20 14:40:00,57.66,57.7,57.53,57.53,14794.0,54.8397,54.8777,54.716,54.716,14794.0
2022-12-20 14:50:00,57.54,57.61,57.44,57.51,13732.0,54.7255,54.7921,54.6304,54.697,13732.0
2022-12-20 15:00:00,57.48,57.5,57.42,57.44,16090.0,54.6685,54.6875,54.6114,54.6304,16090.0
2022-12-20 15:10:00,57.49,57.57,57.3,57.3,24346.0,54.678,54.7541,54.4973,54.4973,24346.0
2022-12-20 15:20:00,57.32,57.38,57.29,57.38,29524.0,54.5163,54.5733,54.4877,54.5733,29524.0
2022-12-20 15:30:00,57.37,57.63,57.37,57.63,39268.0,54.5638,54.8111,54.5638,54.8111,39268.0
2022-12-20 15:40:00,57.61,57.61,57.46,57.48,56920.0,54.7921,54.7921,54.6494,54.6685,56920.0
2022-12-20 15:50:00,57.48,57.7,57.46,57.65,168332.0,54.6685,54.8777,54.6494,54.8301,168332.0
2022-12-21 09:30:00,58.63,59.15,57.6,58.71,42028.0,55.7622,56.2568,54.7826,55.8383,42028.0
2022-12-21 09:40:00,58.75,59.12,58.49,59.04,24788.0,55.8763,56.2282,55.6291,56.1521,24788.0
2022-12-21 09:50:00,58.9,58.98,58.72,58.72,10752.0,56.019,56.0951,55.8478,55.8478,10752.0
2022-12-21 10:00:00,58.76,58.85,58.6,58.77,9114.0,55.8858,55.9714,55.7337,55.8954,9114.0
2022-12-21 10:10:00,58.8,58.84,58.6,58.69,10338.0,55.9239,55.9619,55.7337,55.8193,10338.0
2022-12-21 10:20:00,58.66,58.84,58.6,58.84,14746.0,55.7907,55.9619,55.7337,55.9619,14746.0
2022-12-21 10:30:00,58.78,59.0,58.77,58.9,9940.0,55.9049,56.1141,55.8954,56.019,9940.0
2022-12-21 10:40:00,58.85,58.97,58.85,58.93,6602.0,55.9714,56.0856,55.9714,56.0475,6602.0
2022-12-21 10:50:00,58.97,58.97,58.75,58.88,8060.0,56.0856,56.0856,55.8763,56.0,8060.0
2022-12-21 11:00:00,58.93,59.01,58.82,58.98,19460.0,56.0475,56.1236,55.9429,56.0951,19460.0
2022-12-21 11:10:00,58.98,59.09,58.93,58.98,15668.0,56.0951,56.1997,56.0475,56.0951,15668.0
2022-12-21 11:20:00,58.97,59.0,58.8,58.88,7642.0,56.0856,56.1141,55.9239,56.0,7642.0
2022-12-21 11:30:00,58.9,58.97,58.86,58.97,9656.0,56.019,56.0856,55.981,56.0856,9656.0
2022-12-21 11:40:00,58.96,58.96,58.77,58.77,9260.0,56.0761,56.0761,55.8954,55.8954,9260.0
2022-12-21 11:50:00,58.77,58.94,58.76,58.92,6486.0,55.8954,56.057,55.8858,56.038,6486.0
2022-12-21 12:00:00,58.92,58.97,58.85,58.9,5174.0,56.038,56.0856,55.9714,56.019,5174.0
2022-12-21 12:10:00,58.92,58.93,58.75,58.79,10024.0,56.038,56.0475,55.8763,55.9144,10024.0
2022-12-21 12:20:00,58.77,58.83,58.73,58.75,8220.0,55.8954,55.9524,55.8573,55.8763,8220.0
2022-12-21 12:30:00,58.76,58.83,58.76,58.83,4236.0,55.8858,55.9524,55.8858,55.9524,4236.0
2022-12-21 12:40:00,58.83,58.86,58.69,58.69,14098.0,55.9524,55.981,55.8193,55.8193,14098.0
2022-12-21 12:50:00,58.65,58.77,58.6,58.77,11944.0,55.7812,55.8954,55.7337,55.8954,11944.0
2022-12-21 13:00:00,58.76,58.85,58.76,58.85,9210.0,55.8858,55.9714,55.8858,55.9714,9210.0
2022-12-21 13:10:00,58.86,58.91,58.84,58.87,7062.0,55.981,56.0285,55.9619,55.9905,7062.0
2022-12-21 13:20:00,58.89,58.95,58.85,58.88,11302.0,56.0095,56.0666,55.9714,56.0,11302.0
2022-12-21 13:30:00,58.88,59.01,58.87,58.95,14892.0,56.0,56.1236,55.9905,56.0666,14892.0
2022-12-21 13:40:00,58.97,59.02,58.88,59.02,15956.0,56.0856,56.1331,56.0,56.1331,15956.0
2022-12-21 13:50:00,59.02,59.2,59.02,59.19,12572.0,56.1331,56.3043,56.1331,56.2948,12572.0
2022-12-21 14:00:00,59.2,59.31,59.2,59.29,8934.0,56.3043,56.4089,56.3043,56.3899,8934.0
2022-12-21 14:10:00,59.3,59.41,59.3,59.32,11336.0,56.3994,56.5041,56.3994,56.4185,11336.0
2022-12-21 14:20:00,59.32,59.35,59.26,59.32,13328.0,56.4185,56.447,56.3614,56.4185,13328.0
2022-12-21 14:30:00,59.34,59.42,59.27,59.35,16680.0,56.4375,56.5136,56.3709,56.447,16680.0
2022-12-21 14:40:00,59.36,59.4,59.29,59.37,14414.0,56.4565,56.4945,56.3899,56.466,14414.0
2022-12-21 14:50:00,59.36,59.4,59.28,59.4,21052.0,56.4565,56.4945,56.3804,56.4945,21052.0
2022-12-21 15:00:00,59.4,59.52,59.4,59.43,27778.0,56.4945,56.6087,56.4945,56.5231,27778.0
2022-12-21 15:10:00,59.45,59.49,59.43,59.45,15956.0,56.5421,56.5801,56.5231,56.5421,15956.0
2022-12-21 15:20:00,59.46,59.47,59.36,59.37,23390.0,56.5516,56.5611,56.4565,56.466,23390.0
2022-12-21 15:30:00,59.39,59.39,59.1,59.15,147542.0,56.485,56.485,56.2092,56.2568,147542.0
2022-12-21 15:40:00,59.14,59.22,58.98,59.13,111714.0,56.2473,56.3233,56.0951,56.2377,111714.0
2022-12-21 15:50:00,59.13,59.34,58.97,59.34,212954.0,56.2377,56.4375,56.0856,56.4375,212954.0
2022-12-22 09:30:00,58.16,58.27,57.88,57.92,31886.0,55.3152,55.4198,55.0489,55.0869,31886.0
2022-12-22 09:40:00,57.86,58.05,57.7,57.77,47264.0,55.0299,55.2106,54.8777,54.9443,47264.0
2022-12-22 09:50:00,57.77,57.85,57.39,57.85,19126.0,54.9443,55.0204,54.5829,55.0204,19126.0
2022-12-22 10:00:00,57.86,57.93,57.66,57.74,10238.0,55.0299,55.0964,54.8397,54.9157,10238.0
2022-12-22 10:10:00,57.77,57.78,57.46,57.78,5656.0,54.9443,54.9538,54.6494,54.9538,5656.0
2022-12-22 10:20:00,57.72,57.88,57.72,57.79,5700.0,54.8967,55.0489,54.8967,54.9633,5700.0
2022-12-22 10:30:00,57.74,57.84,57.58,57.84,23436.0,54.9157,55.0108,54.7636,55.0108,23436.0
2022-12-22 10:40:00,57.77,58.05,57.77,57.98,17066.0,54.9443,55.2106,54.9443,55.144,17066.0
2022-12-22 10:50:00,57.97,57.97,57.83,57.87,17222.0,55.1345,55.1345,55.0013,55.0394,17222.0
2022-12-22 11:00:00,57.89,57.89,57.72,57.73,7694.0,55.0584,55.0584,54.8967,54.9062,7694.0
2022-12-22 11:10:00,57.79,57.81,57.7,57.74,8852.0,54.9633,54.9823,54.8777,54.9157,8852.0
2022-12-22 11:20:00,57.74,57.89,57.74,57.88,8430.0,54.9157,55.0584,54.9157,55.0489,8430.0
2022-12-22 11:30:00,57.84,57.92,57.72,57.72,11358.0,55.0108,55.0869,54.8967,54.8967,11358.0
2022-12-22 11:40:00,57.69,57.79,57.69,57.77,1800.0,54.8682,54.9633,54.8682,54.9443,1800.0
2022-12-22 11:50:00,57.8,57.8,57.68,57.72,13224.0,54.9728,54.9728,54.8587,54.8967,13224.0
2022-12-22 12:00:00,57.7,57.71,57.62,57.67,6556.0,54.8777,54.8872,54.8016,54.8492,6556.0
2022-12-22 12:10:00,57.72,57.81,57.69,57.72,6724.0,54.8967,54.9823,54.8682,54.8967,6724.0
2022-12-22 12:20:00,57.74,57.77,57.51,57.58,7484.0,54.9157,54.9443,54.697,54.7636,7484.0
2022-12-22 12:30:00,57.54,57.54,57.27,57.44,67460.0,54.7255,54.7255,54.4687,54.6304,67460.0
2022-12-22 12:40:00,57.48,57.83,57.45,57.79,15678.0,54.6685,55.0013,54.6399,54.9633,15678.0
2022-12-22 12:50:00,57.84,57.86,57.74,57.81,18816.0,55.0108,55.0299,54.9157,54.9823,18816.0
2022-12-22 13:00:00,57.83,58.02,57.8,57.92,29566.0,55.0013,55.182,54.9728,55.0869,29566.0
2022-12-22 13:10:00,57.94,58.09,57.94,57.98,18970.0,55.106,55.2486,55.106,55.144,18970.0
2022-12-22 13:20:00,57.96,58.24,57.91,58.24,10300.0,55.125,55.3913,55.0774,55.3913,10300.0
2022-12-22 13:30:00,58.26,58.41,58.16,58.39,22268.0,55.4103,55.553,55.3152,55.5339,22268.0
2022-12-22 13:40:00,58.38,58.38,58.12,58.13,8984.0,55.5244,55.5244,55.2772,55.2867,8984.0
2022-12-22 13:50:00,58.02,58.1,57.97,58.09,7656.0,55.182,55.2581,55.1345,55.2486,7656.0
2022-12-22 14:00:00,58.07,58.13,58.03,58.07,19960.0,55.2296,55.2867,55.1916,55.2296,19960.0
2022-12-22 14:10:00,58.05,58.31,58.05,58.28,10618.0,55.2106,55.4579,55.2106,55.4293,10618.0
2022-12-22 14:20:00,58.29,58.31,58.2,58.3,10610.0,55.4388,55.4579,55.3532,55.4483,10610.0
2022-12-22 14:30:00,58.32,58.44,58.29,58.34,10780.0,55.4674,55.5815,55.4388,55.4864,10780.0
2022-12-22 14:40:00,58.34,58.45,58.27,58.45,13748.0,55.4864,55.591,55.4198,55.591,13748.0
2022-12-22 14:50:00,58.4,58.54,58.38,58.47,13408.0,55.5435,55.6766,55.5244,55.61,13408.0
2022-12-22 15:00:00,58.46,58.59,58.4,58.59,14650.0,55.6005,55.7242,55.5435,55.7242,14650.0
2022-12-22 15:10:00,58.6,58.7,58.48,58.69,14508.0,55.7337,55.8288,55.6195,55.8193,14508.0
2022-12-22 15:20:00,58.71,58.86,58.68,58.74,37636.0,55.8383,55.981,55.8098,55.8668,37636.0
2022-12-22 15:30:00,58.74,58.76,58.6,58.64,26764.0,55.8668,55.8858,55.7337,55.7717,26764.0
2022-12-22 15:40:00,58.62,58.75,58.54,58.72,42220.0,55.7527,55.8763,55.6766,55.8478,42220.0
2022-12-22 15:50:00,58.74,59.02,58.73,58.98,145054.0,55.8668,56.1331,55.8573,56.0951,145054.0
2022-12-23 09:30:00,59.02,59.23,58.43,58.66,22924.0,56.1331,56.3329,55.572,55.7907,22924.0
2022-12-23 09:40:00,58.74,58.88,58.5,58.66,12086.0,55.8668,56.0,55.6386,55.7907,12086.0
2022-12-23 09:50:00,58.67,58.67,58.4,58.4,18428.0,55.8002,55.8002,55.5435,55.5435,18428.0
2022-12-23 10:00:00,58.48,58.75,58.32,58.67,20576.0,55.6195,55.8763,55.4674,55.8002,20576.0
2022-12-23 10:10:00,58.68,59.1,58.68,59.04,23360.0,55.8098,56.2092,55.8098,56.1521,23360.0
2022-12-23 10:20:00,59.07,59.07,58.77,58.81,8592.0,56.1807,56.1807,55.8954,55.9334,8592.0
2022-12-23 10:30:00,58.81,59.13,58.81,59.01,14780.0,55.9334,56.2377,55.9334,56.1236,14780.0
2022-12-23 10:40:00,59.05,59.08,58.9,59.0,11792.0,56.1617,56.1902,56.019,56.1141,11792.0
2022-12-23 10:50:00,58.97,59.04,58.86,58.87,9220.0,56.0856,56.1521,55.981,55.9905,9220.0
2022-12-23 11:00:00,58.84,58.84,58.63,58.71,20200.0,55.9619,55.9619,55.7622,55.8383,20200.0
2022-12-23 11:10:00,58.75,59.08,58.69,58.88,31618.0,55.8763,56.1902,55.8193,56.0,31618.0
2022-12-23 11:20:00,58.9,59.05,58.77,58.77,19548.0,56.019,56.1617,55.8954,55.8954,19548.0
2022-12-23 11:30:00,58.84,58.95,58.8,58.92,19318.0,55.9619,56.0666,55.9239,56.038,19318.0
2022-12-23 11:40:00,58.9,59.01,58.84,58.88,18640.0,56.019,56.1236,55.9619,56.0,18640.0
2022-12-23 11:50:00,58.9,58.98,58.81,58.93,10116.0,56.019,56.0951,55.9334,56.0475,10116.0
2022-12-23 12:00:00,58.97,59.13,58.97,59.1,12066.0,56.0856,56.2377,56.0856,56.2092,12066.0
2022-12-23 12:10:00,59.07,59.22,59.06,59.16,6882.0,56.1807,56.3233,56.1712,56.2663,6882.0
2022-12-23 12:20:00,59.2,59.29,59.18,59.24,8642.0,56.3043,56.3899,56.2853,56.3424,8642.0
2022-12-23 12:30:00,59.26,59.35,59.21,59.25,5536.0,56.3614,56.447,56.3138,56.3519,5536.0
2022-12-23 12:40:00,59.27,59.27,59.08,59.11,4398.0,56.3709,56.3709,56.1902,56.2187,4398.0
2022-12-23 12:50:00,59.15,59.21,59.1,59.12,8120.0,56.2568,56.3138,56.2092,56.2282,8120.0
2022-12-23 13:00:00,59.14,59.52,59.14,59.45,32464.0,56.2473,56.6087,56.2473,56.5421,32464.0
2022-12-23 13:10:00,59.46,59.59,59.38,59.47,51456.0,56.5516,56.6752,56.4755,56.5611,51456.0
2022-12-23 13:20:00,59.53,59.7,59.52,59.67,5800.0,56.6182,56.7799,56.6087,56.7513,5800.0
2022-12-23 13:30:00,59.71,59.74,59.65,59.65,11480.0,56.7894,56.8179,56.7323,56.7323,11480.0
2022-12-23 13:40:00,59.68,59.7,59.46,59.56,14808.0,56.7608,56.7799,56.5516,56.6467,14808.0
2022-12-23 13:50:00,59.52,59.67,59.52,59.57,8068.0,56.6087,56.7513,56.6087,56.6562,8068.0
2022-12-23 14:00:00,59.54,59.57,59.4,59.42,22510.0,56.6277,56.6562,56.4945,56.5136,22510.0
2022-12-23 14:10:00,59.43,59.58,59.43,59.53,11204.0,56.5231,56.6657,56.5231,56.6182,11204.0
2022-12-23 14:20:00,59.51,59.51,59.33,59.39,9534.0,56.5992,56.5992,56.428,56.485,9534.0
2022-12-23 14:30:00,59.37,59.49,59.26,59.49,19884.0,56.466,56.5801,56.3614,56.5801,19884.0
2022-12-23 14:40:00,59.49,59.56,59.45,59.49,13208.0,56.5801,56.6467,56.5421,56.5801,13208.0
2022-12-23 14:50:00,59.51,59.63,59.51,59.61,8078.0,56.5992,56.7133,56.5992,56.6943,8078.0
2022-12-23 15:00:00,59.65,59.68,59.54,59.55,10236.0,56.7323,56.7608,56.6277,56.6372,10236.0
2022-12-23 15:10:00,59.56,59.8,59.56,59.72,21838.0,56.6467,56.875,56.6467,56.7989,21838.0
2022-12-23 15:20:00,59.74,59.78,59.7,59.74,16532.0,56.8179,56.856,56.7799,56.8179,16532.0
2022-12-23 15:30:00,59.76,59.82,59.59,59.69,29368.0,56.8369,56.894,56.6752,56.7704,29368.0
2022-12-23 15:40:00,59.71,60.0,59.65,59.97,55508.0,56.7894,57.0652,56.7323,57.0367,55508.0
2022-12-23 15:50:00,59.96,60.13,59.79,60.11,163190.0,57.0271,57.1888,56.8655,57.1698,163190.0
2022-12-27 09:30:00,59.95,60.26,59.42,59.63,24858.0,57.0176,57.3125,56.5136,56.7133,24858.0
2022-12-27 09:40:00,59.51,59.66,59.1,59.4,13800.0,56.5992,56.7418,56.2092,56.4945,13800.0
2022-12-27 09:50:00,59.33,59.48,59.18,59.45,13982.0,56.428,56.5706,56.2853,56.5421,13982.0
2022-12-27 10:00:00,59.43,59.62,59.35,59.56,17230.0,56.5231,56.7038,56.447,56.6467,17230.0
2022-12-27 10:10:00,59.55,59.82,59.42,59.76,18930.0,56.6372,56.894,56.5136,56.8369,18930.0
2022-12-27 10:20:00,59.76,59.77,59.49,59.49,29930.0,56.8369,56.8464,56.5801,56.5801,29930.0
2022-12-27 10:30:00,59.52,59.53,59.34,59.49,23056.0,56.6087,56.6182,56.4375,56.5801,23056.0
2022-12-27 10:40:00,59.45,59.57,59.27,59.5,27474.0,56.5421,56.6562,56.3709,56.5896,27474.0
2022-12-27 10:50:00,59.48,59.49,59.15,59.16,12546.0,56.5706,56.5801,56.2568,56.2663,12546.0
2022-12-27 11:00:00,59.17,59.31,59.13,59.31,23922.0,56.2758,56.4089,56.2377,56.4089,23922.0
2022-12-27 11:10:00,59.31,59.36,59.09,59.14,26130.0,56.4089,56.4565,56.1997,56.2473,26130.0
2022-12-27 11:20:00,59.15,59.3,59.12,59.21,24136.0,56.2568,56.3994,56.2282,56.3138,24136.0
2022-12-27 11:30:00,59.24,59.27,59.05,59.14,11388.0,56.3424,56.3709,56.1617,56.2473,11388.0
2022-12-27 11:40:00,59.12,59.19,59.06,59.13,6200.0,56.2282,56.2948,56.1712,56.2377,6200.0
2022-12-27 11:50:00,59.15,59.22,59.1,59.16,9392.0,56.2568,56.3233,56.2092,56.2663,9392.0
2022-12-27 12:00:00,59.16,59.18,59.07,59.08,5540.0,56.2663,56.2853,56.1807,56.1902,5540.0
2022-12-27 12:10:00,59.1,59.26,59.07,59.12,10800.0,56.2092,56.3614,56.1807,56.2282,10800.0
2022-12-27 12:20:00,59.15,59.15,58.93,58.93,10560.0,56.2568,56.2568,56.0475,56.0475,10560.0
2022-12-27 12:30:00,58.95,59.04,58.94,58.94,5900.0,56.0666,56.1521,56.057,56.057,5900.0
2022-12-27 12:40:00,58.92,58.92,58.7,58.74,17376.0,56.038,56.038,55.8288,55.8668,17376.0
2022-12-27 12:50:00,58.71,58.8,58.71,58.75,8040.0,55.8383,55.9239,55.8383,55.8763,8040.0
2022-12-27 13:00:00,58.77,58.84,58.75,58.77,6880.0,55.8954,55.9619,55.8763,55.8954,6880.0
2022-12-27 13:10:00,58.74,58.77,58.68,58.72,23428.0,55.8668,55.8954,55.8098,55.8478,23428.0
2022-12-27 13:20:00,58.72,58.73,58.68,58.7,18908.0,55.8478,55.8573,55.8098,55.8288,18908.0
2022-12-27 13:30:00,58.69,58.71,58.58,58.58,13928.0,55.8193,55.8383,55.7146,55.7146,13928.0
2022-12-27 13:40:00,58.56,58.63,58.44,58.58,18162.0,55.6956,55.7622,55.5815,55.7146,18162.0
2022-12-27 13:50:00,58.63,58.63,58.46,58.49,8052.0,55.7622,55.7622,55.6005,55.6291,8052.0
2022-12-27 14:00:00,58.44,58.68,58.44,58.67,9424.0,55.5815,55.8098,55.5815,55.8002,9424.0
2022-12-27 14:10:00,58.69,58.69,58.49,58.49,7542.0,55.8193,55.8193,55.6291,55.6291,7542.0
2022-12-27 14:20:00,58.48,58.57,58.48,58.49,7740.0,55.6195,55.7051,55.6195,55.6291,7740.0
2022-12-27 14:30:00,58.52,58.52,58.36,58.37,16710.0,55.6576,55.6576,55.5054,55.5149,16710.0
2022-12-27 14:40:00,58.35,58.46,58.23,58.45,25030.0,55.4959,55.6005,55.3818,55.591,25030.0
2022-12-27 14:50:00,58.47,58.49,58.38,58.45,18636.0,55.61,55.6291,55.5244,55.591,18636.0
2022-12-27 15:00:00,58.48,58.6,58.47,58.6,25458.0,55.6195,55.7337,55.61,55.7337,25458.0
2022-12-27 15:10:00,58.59,58.62,58.48,58.49,19732.0,55.7242,55.7527,55.6195,55.6291,19732.0
2022-12-27 15:20:00,58.48,58.6,58.42,58.58,27490.0,55.6195,55.7337,55.5625,55.7146,27490.0
2022-12-27 15:30:00,58.57,58.6,58.49,58.56,36932.0,55.7051,55.7337,55.6291,55.6956,36932.0
2022-12-27 15:40:00,58.54,58.59,58.5,58.51,56364.0,55.6766,55.7242,55.6386,55.6481,56364.0
2022-12-27 15:50:00,58.5,58.67,58.49,58.51,180330.0,55.6386,55.8002,55.6291,55.6481,180330.0
2022-12-28 09:30:00,58.5,58.5,58.0,58.29,20958.0,55.6386,55.6386,55.163,55.4388,20958.0
2022-12-28 09:40:00,58.38,58.54,58.26,58.27,11888.0,55.5244,55.6766,55.4103,55.4198,11888.0
2022-12-28 09:50:00,58.33,58.33,57.98,58.07,11516.0,55.4769,55.4769,55.144,55.2296,11516.0
2022-12-28 10:00:00,58.14,58.45,58.13,58.25,15498.0,55.2962,55.591,55.2867,55.4008,15498.0
2022-12-28 10:10:00,58.25,58.27,57.98,58.12,8724.0,55.4008,55.4198,55.144,55.2772,8724.0
2022-12-28 10:20:00,58.06,58.27,58.03,58.03,10748.0,55.2201,55.4198,55.1916,55.1916,10748.0
2022-12-28 10:30:00,57.99,58.08,57.92,57.94,5870.0,55.1535,55.2391,55.0869,55.106,5870.0
2022-12-28 10:40:00,57.91,58.02,57.58,57.58,13374.0,55.0774,55.182,54.7636,54.7636,13374.0
2022-12-28 10:50:00,57.51,57.55,57.12,57.12,16494.0,54.697,54.735,54.3261,54.3261,16494.0
2022-12-28 11:00:00,57.17,57.34,57.14,57.29,11916.0,54.3736,54.5353,54.3451,54.4877,11916.0
2022-12-28 11:10:00,57.33,57.38,57.14,57.24,11190.0,54.5258,54.5733,54.3451,54.4402,11190.0
2022-12-28 11:20:00,57.24,57.3,56.94,56.94,50566.0,54.4402,54.4973,54.1549,54.1549,50566.0
2022-12-28 11:30:00,56.95,57.03,56.84,56.93,21438.0,54.1644,54.2405,54.0598,54.1454,21438.0
2022-12-28 11:40:00,56.97,57.35,56.96,57.35,28590.0,54.1834,54.5448,54.1739,54.5448,28590.0
2022-12-28 11:50:00,57.31,57.51,57.3,57.31,21818.0,54.5068,54.697,54.4973,54.5068,21818.0
2022-12-28 12:00:00,57.29,57.35,57.08,57.13,15398.0,54.4877,54.5448,54.288,54.3356,15398.0
2022-12-28 12:10:00,57.16,57.2,56.98,56.99,15250.0,54.3641,54.4022,54.1929,54.2024,15250.0
2022-12-28 12:20:00,57.0,57.09,56.98,57.02,26608.0,54.2119,54.2975,54.1929,54.231,26608.0
2022-12-28 12:30:00,57.04,57.2,56.96,57.09,42098.0,54.25,54.4022,54.1739,54.2975,42098.0
2022-12-28 12:40:00,57.1,57.29,57.03,57.28,18006.0,54.307,54.4877,54.2405,54.4782,18006.0
2022-12-28 12:50:00,57.25,57.37,57.23,57.37,13450.0,54.4497,54.5638,54.4307,54.5638,13450.0
2022-12-28 13:00:00,57.37,57.48,57.33,57.33,12792.0,54.5638,54.6685,54.5258,54.5258,12792.0
2022-12-28 13:10:00,57.36,57.41,57.19,57.3,14190.0,54.5543,54.6019,54.3926,54.4973,14190.0
2022-12-28 13:20:00,57.32,57.32,57.24,57.27,7800.0,54.5163,54.5163,54.4402,54.4687,7800.0
2022-12-28 13:30:00,57.31,57.31,57.17,57.19,8938.0,54.5068,54.5068,54.3736,54.3926,8938.0
2022-12-28 13:40:00,57.19,57.31,57.19,57.3,6910.0,54.3926,54.5068,54.3926,54.4973,6910.0
2022-12-28 13:50:00,57.29,57.35,57.18,57.33,21300.0,54.4877,54.5448,54.3831,54.5258,21300.0
2022-12-28 14:00:00,57.33,57.45,57.32,57.32,30232.0,54.5258,54.6399,54.5163,54.5163,30232.0
2022-12-28 14:10:00,57.35,57.38,57.3,57.35,8946.0,54.5448,54.5733,54.4973,54.5448,8946.0
2022-12-28 14:20:00,57.34,57.34,57.17,57.22,9032.0,54.5353,54.5353,54.3736,54.4212,9032.0
2022-12-28 14:30:00,57.2,57.25,57.08,57.19,10628.0,54.4022,54.4497,54.288,54.3926,10628.0
2022-12-28 14:40:00,57.17,57.42,57.16,57.36,10714.0,54.3736,54.6114,54.3641,54.5543,10714.0
2022-12-28 14:50:00,57.35,57.35,57.24,57.28,7718.0,54.5448,54.5448,54.4402,54.4782,7718.0
2022-12-28 15:00:00,57.27,57.31,57.09,57.1,12986.0,54.4687,54.5068,54.2975,54.307,12986.0
2022-12-28 15:10:00,57.12,57.17,57.06,57.09,19732.0,54.3261,54.3736,54.269,54.2975,19732.0
2022-12-28 15:20:00,57.08,57.12,56.99,57.12,41624.0,54.288,54.3261,54.2024,54.3261,41624.0
2022-12-28 15:30:00,57.1,57.27,57.1,57.23,21924.0,54.307,54.4687,54.307,54.4307,21924.0
2022-12-28 15:40:00,57.23,57.33,57.21,57.3,45018.0,54.4307,54.5258,54.4117,54.4973,45018.0
2022-12-28 15:50:00,57.28,57.57,57.28,57.49,121792.0,54.4782,54.7541,54.4782,54.678,121792.0
2022-12-29 09:30:00,58.09,58.38,57.75,58.37,25472.0,55.2486,55.5244,54.9252,55.5149,25472.0
2022-12-29 09:40:00,58.25,58.4,58.17,58.23,7370.0,55.4008,55.5435,55.3247,55.3818,7370.0
2022-12-29 09:50:00,58.44,58.44,58.05,58.24,10222.0,55.5815,55.5815,55.2106,55.3913,10222.0
2022-12-29 10:00:00,58.37,58.45,58.21,58.25,40718.0,55.5149,55.591,55.3627,55.4008,40718.0
2022-12-29 10:10:00,58.25,58.56,58.25,58.52,11200.0,55.4008,55.6956,55.4008,55.6576,11200.0
2022-12-29 10:20:00,58.59,58.59,58.46,58.46,12702.0,55.7242,55.7242,55.6005,55.6005,12702.0
2022-12-29 10:30:00,58.44,58.61,58.42,58.61,9542.0,55.5815,55.7432,55.5625,55.7432,9542.0
2022-12-29 10:40:00,58.57,58.66,58.35,58.42,6468.0,55.7051,55.7907,55.4959,55.5625,6468.0
2022-12-29 10:50:00,58.42,58.5,58.35,58.47,13358.0,55.5625,55.6386,55.4959,55.61,13358.0
2022-12-29 11:00:00,58.47,58.5,58.19,58.2,10044.0,55.61,55.6386,55.3437,55.3532,10044.0
2022-12-29 11:10:00,58.2,58.2,58.08,58.09,11200.0,55.3532,55.3532,55.2391,55.2486,11200.0
2022-12-29 11:20:00,58.1,58.29,58.1,58.28,11046.0,55.2581,55.4388,55.2581,55.4293,11046.0
2022-12-29 11:30:00,58.32,58.43,58.29,58.4,9118.0,55.4674,55.572,55.4388,55.5435,9118.0
2022-12-29 11:40:00,58.44,58.45,58.35,58.44,7102.0,55.5815,55.591,55.4959,55.5815,7102.0
2022-12-29 11:50:00,58.44,58.52,58.43,58.52,8034.0,55.5815,55.6576,55.572,55.6576,8034.0
2022-12-29 12:00:00,58.49,58.59,58.48,58.59,17130.0,55.6291,55.7242,55.6195,55.7242,17130.0
2022-12-29 12:10:00,58.59,58.59,58.43,58.52,10824.0,55.7242,55.7242,55.572,55.6576,10824.0
2022-12-29 12:20:00,58.52,58.54,58.45,58.46,8942.0,55.6576,55.6766,55.591,55.6005,8942.0
2022-12-29 12:30:00,58.5,58.5,58.43,58.43,17122.0,55.6386,55.6386,55.572,55.572,17122.0
2022-12-29 12:40:00,58.46,58.49,58.34,58.35,5180.0,55.6005,55.6291,55.4864,55.4959,5180.0
2022-12-29 12:50:00,58.36,58.49,58.34,58.49,7402.0,55.5054,55.6291,55.4864,55.6291,7402.0
2022-12-29 13:00:00,58.45,58.51,58.38,58.45,5724.0,55.591,55.6481,55.5244,55.591,5724.0
2022-12-29 13:10:00,58.48,58.65,58.47,58.6,6588.0,55.6195,55.7812,55.61,55.7337,6588.0
2022-12-29 13:20:00,58.6,58.65,58.49,58.49,7670.0,55.7337,55.7812,55.6291,55.6291,7670.0
2022-12-29 13:30:00,58.54,58.55,58.46,58.52,11570.0,55.6766,55.6861,55.6005,55.6576,11570.0
2022-12-29 13:40:00,58.52,58.6,58.52,58.59,6502.0,55.6576,55.7337,55.6576,55.7242,6502.0
2022-12-29 13:50:00,58.58,58.58,58.49,58.51,10800.0,55.7146,55.7146,55.6291,55.6481,10800.0
2022-12-29 14:00:00,58.52,58.65,58.52,58.63,11612.0,55.6576,55.7812,55.6576,55.7622,11612.0
2022-12-29 14:10:00,58.61,58.71,58.57,58.61,9812.0,55.7432,55.8383,55.7051,55.7432,9812.0
2022-12-29 14:20:00,58.62,58.67,58.57,58.66,5400.0,55.7527,55.8002,55.7051,55.7907,5400.0
2022-12-29 14:30:00,58.7,58.77,58.68,58.77,7702.0,55.8288,55.8954,55.8098,55.8954,7702.0
2022-12-29 14:40:00,58.74,58.83,58.63,58.69,7264.0,55.8668,55.9524,55.7622,55.8193,7264.0
2022-12-29 14:50:00,58.69,58.71,58.57,58.57,10604.0,55.8193,55.8383,55.7051,55.7051,10604.0
2022-12-29 15:00:00,58.55,58.6,58.52,58.54,8622.0,55.6861,55.7337,55.6576,55.6766,8622.0
2022-12-29 15:10:00,58.53,58.53,58.4,58.4,30016.0,55.6671,55.6671,55.5435,55.5435,30016.0
2022-12-29 15:20:00,58.43,58.47,58.38,58.4,12440.0,55.572,55.61,55.5244,55.5435,12440.0
2022-12-29 15:30:00,58.41,58.52,58.41,58.51,20512.0,55.553,55.6576,55.553,55.6481,20512.0
2022-12-29 15:40:00,58.51,58.55,58.47,58.53,36788.0,55.6481,55.6861,55.61,55.6671,36788.0
2022-12-29 15:50:00,58.52,58.63,58.27,58.27,188342.0,55.6576,55.7622,55.4198,55.4198,188342.0
2022-12-30 09:30:00,57.49,57.77,57.27,57.63,15646.0,54.678,54.9443,54.4687,54.8111,15646.0
2022-12-30 09:40:00,57.62,57.83,57.56,57.67,5482.0,54.8016,55.0013,54.7445,54.8492,5482.0
2022-12-30 09:50:00,57.76,58.02,57.72,57.99,4704.0,54.9348,55.182,54.8967,55.1535,4704.0
2022-12-30 10:00:00,58.12,58.13,57.81,57.88,8030.0,55.2772,55.2867,54.9823,55.0489,8030.0
2022-12-30 10:10:00,57.96,58.09,57.91,58.06,4822.0,55.125,55.2486,55.0774,55.2201,4822.0
2022-12-30 10:20:00,58.07,58.15,58.04,58.12,7022.0,55.2296,55.3057,55.2011,55.2772,7022.0
2022-12-30 10:30:00,58.1,58.12,57.96,58.07,8142.0,55.2581,55.2772,55.125,55.2296,8142.0
2022-12-30 10:40:00,58.04,58.07,57.88,58.02,11178.0,55.2011,55.2296,55.0489,55.182,11178.0
2022-12-30 10:50:00,58.03,58.03,57.79,57.83,10694.0,55.1916,55.1916,54.9633,55.0013,10694.0
2022-12-30 11:00:00,57.87,57.97,57.87,57.91,6978.0,55.0394,55.1345,55.0394,55.0774,6978.0
2022-12-30 11:10:00,57.94,57.98,57.77,57.87,13150.0,55.106,55.144,54.9443,55.0394,13150.0
2022-12-30 11:20:00,57.85,57.86,57.66,57.7,25104.0,55.0204,55.0299,54.8397,54.8777,25104.0
2022-12-30 11:30:00,57.69,57.86,57.65,57.82,12754.0,54.8682,55.0299,54.8301,54.9918,12754.0
2022-12-30 11:40:00,57.76,57.85,57.7,57.8,5504.0,54.9348,55.0204,54.8777,54.9728,5504.0
2022-12-30 11:50:00,57.79,57.79,57.6,57.74,33242.0,54.9633,54.9633,54.7826,54.9157,33242.0
2022-12-30 12:00:00,57.74,57.88,57.73,57.85,27862.0,54.9157,55.0489,54.9062,55.0204,27862.0
2022-12-30 12:10:00,57.87,57.95,57.79,57.79,11748.0,55.0394,55.1155,54.9633,54.9633,11748.0
2022-12-30 12:20:00,57.77,57.95,57.77,57.95,28150.0,54.9443,55.1155,54.9443,55.1155,28150.0
2022-12-30 12:30:00,57.96,58.05,57.88,57.88,21184.0,55.125,55.2106,55.0489,55.0489,21184.0
2022-12-30 12:40:00,57.88,57.88,57.71,57.76,8508.0,55.0489,55.0489,54.8872,54.9348,8508.0
2022-12-30 12:50:00,57.76,57.76,57.52,57.65,14488.0,54.9348,54.9348,54.7065,54.8301,14488.0
2022-12-30 13:00:00,57.65,57.65,57.52,57.63,20106.0,54.8301,54.8301,54.7065,54.8111,20106.0
2022-12-30 13:10:00,57.63,57.69,57.47,57.48,10974.0,54.8111,54.8682,54.6589,54.6685,10974.0
2022-12-30 13:20:00,57.45,57.49,57.35,57.45,15124.0,54.6399,54.678,54.5448,54.6399,15124.0
2022-12-30 13:30:00,57.48,57.5,57.36,57.46,27216.0,54.6685,54.6875,54.5543,54.6494,27216.0
2022-12-30 13:40:00,57.46,57.46,57.32,57.43,21202.0,54.6494,54.6494,54.5163,54.6209,21202.0
2022-12-30 13:50:00,57.41,57.48,57.41,57.46,13820.0,54.6019,54.6685,54.6019,54.6494,13820.0
2022-12-30 14:00:00,57.48,57.48,57.18,57.21,21704.0,54.6685,54.6685,54.3831,54.4117,21704.0
2022-12-30 14:10:00,57.2,57.23,57.12,57.21,10270.0,54.4022,54.4307,54.3261,54.4117,10270.0
2022-12-30 14:20:00,57.23,57.29,57.17,57.28,11562.0,54.4307,54.4877,54.3736,54.4782,11562.0
2022-12-30 14:30:00,57.26,57.34,57.26,57.29,6346.0,54.4592,54.5353,54.4592,54.4877,6346.0
2022-12-30 14:40:00,57.29,57.29,57.1,57.1,16000.0,54.4877,54.4877,54.307,54.307,16000.0
2022-12-30 14:50:00,57.12,57.2,57.05,57.11,19678.0,54.3261,54.4022,54.2595,54.3166,19678.0
2022-12-30 15:00:00,57.12,57.23,57.12,57.21,9096.0,54.3261,54.4307,54.3261,54.4117,9096.0
2022-12-30 15:10:00,57.21,57.43,57.2,57.38,32454.0,54.4117,54.6209,54.4022,54.5733,32454.0
2022-12-30 15:20:00,57.4,57.49,57.34,57.34,25790.0,54.5924,54.678,54.5353,54.5353,25790.0
2022-12-30 15:30:00,57.35,57.48,57.34,57.47,23684.0,54.5448,54.6685,54.5353,54.6589,23684.0
2022-12-30 15:40:00,57.46,57.59,57.24,57.59,183718.0,54.6494,54.7731,54.4402,54.7731,183718.0
2022-12-30 15:50:00,57.6,57.62,57.47,57.49,190444.0,54.7826,54.8016,54.6589,54.678,190444.0
2023-01-03 09:30:00,58.28,58.28,57.0,57.59,83214.0,55.4293,55.4293,54.2119,54.7731,83214.0
2023-01-03 09:40:00,57.55,57.97,56.94,56.98,57752.0,54.735,55.1345,54.1549,54.1929,57752.0
2023-01-03 09:50:00,56.99,57.02,55.57,55.82,78218.0,54.2024,54.231,52.8519,53.0897,78218.0
2023-01-03 10:00:00,55.75,56.22,55.7,55.9,31964.0,53.0231,53.4701,52.9755,53.1657,31964.0
2023-01-03 10:10:00,55.95,56.26,55.91,56.0,52394.0,53.2133,53.5081,53.1752,53.2608,52394.0
2023-01-03 10:20:00,56.06,56.34,56.05,56.3,24668.0,53.3179,53.5842,53.3084,53.5462,24668.0
2023-01-03 10:30:00,56.27,56.31,56.12,56.16,14248.0,53.5176,53.5557,53.375,53.413,14248.0
2023-01-03 10:40:00,56.14,56.25,55.99,56.22,23094.0,53.394,53.4986,53.2513,53.4701,23094.0
2023-01-03 10:50:00,56.16,56.48,56.1,56.42,14672.0,53.413,53.7174,53.356,53.6603,14672.0
2023-01-03 11:00:00,56.48,56.62,56.35,56.41,31634.0,53.7174,53.8505,53.5937,53.6508,31634.0
2023-01-03 11:10:00,56.38,56.63,56.31,56.56,33744.0,53.6223,53.86,53.5557,53.7935,33744.0
2023-01-03 11:20:00,56.52,56.52,56.13,56.22,22608.0,53.7554,53.7554,53.3845,53.4701,22608.0
2023-01-03 11:30:00,56.23,56.29,56.09,56.17,12790.0,53.4796,53.5367,53.3464,53.4225,12790.0
2023-01-03 11:40:00,56.11,56.15,55.98,56.05,8236.0,53.3655,53.4035,53.2418,53.3084,8236.0
2023-01-03 11:50:00,56.07,56.33,56.01,56.27,18048.0,53.3274,53.5747,53.2704,53.5176,18048.0
2023-01-03 12:00:00,56.27,56.37,56.15,56.35,12704.0,53.5176,53.6127,53.4035,53.5937,12704.0
2023-01-03 12:10:00,56.35,56.42,56.27,56.33,13230.0,53.5937,53.6603,53.5176,53.5747,13230.0
2023-01-03 12:20:00,56.37,56.41,56.24,56.4,12386.0,53.6127,53.6508,53.4891,53.6413,12386.0
2023-01-03 12:30:00,56.41,56.66,56.4,56.57,11104.0,53.6508,53.8886,53.6413,53.803,11104.0
2023-01-03 12:40:00,56.55,56.55,56.34,56.34,18270.0,53.7839,53.7839,53.5842,53.5842,18270.0
2023-01-03 12:50:00,56.41,56.56,56.35,56.56,14238.0,53.6508,53.7935,53.5937,53.7935,14238.0
2023-01-03 13:00:00,56.52,56.63,56.47,56.58,13712.0,53.7554,53.86,53.7079,53.8125,13712.0
2023-01-03 13:10:00,56.62,56.74,56.62,56.74,15476.0,53.8505,53.9647,53.8505,53.9647,15476.0
2023-01-03 13:20:00,56.7,56.98,56.69,56.96,13082.0,53.9266,54.1929,53.9171,54.1739,13082.0
2023-01-03 13:30:00,56.91,56.96,56.75,56.76,20896.0,54.1263,54.1739,53.9742,53.9837,20896.0
2023-01-03 13:40:00,56.76,56.84,56.75,56.77,7172.0,53.9837,54.0598,53.9742,53.9932,7172.0
2023-01-03 13:50:00,56.78,56.93,56.75,56.85,20708.0,54.0027,54.1454,53.9742,54.0693,20708.0
2023-01-03 14:00:00,56.83,57.06,56.76,56.99,15578.0,54.0502,54.269,53.9837,54.2024,15578.0
2023-01-03 14:10:00,56.99,57.22,56.99,57.2,36278.0,54.2024,54.4212,54.2024,54.4022,36278.0
2023-01-03 14:20:00,57.21,57.27,57.05,57.06,16768.0,54.4117,54.4687,54.2595,54.269,16768.0
2023-01-03 14:30:00,57.1,57.11,56.88,56.92,20050.0,54.307,54.3166,54.0978,54.1358,20050.0
2023-01-03 14:40:00,56.91,57.35,56.91,57.32,14326.0,54.1263,54.5448,54.1263,54.5163,14326.0
2023-01-03 14:50:00,57.29,57.3,57.15,57.24,14264.0,54.4877,54.4973,54.3546,54.4402,14264.0
2023-01-03 15:00:00,57.26,57.26,57.1,57.19,18556.0,54.4592,54.4592,54.307,54.3926,18556.0
2023-01-03 15:10:00,57.23,57.48,57.23,57.42,44420.0,54.4307,54.6685,54.4307,54.6114,44420.0
2023-01-03 15:20:00,57.42,57.46,57.24,57.27,18422.0,54.6114,54.6494,54.4402,54.4687,18422.0
2023-01-03 15:30:00,57.3,57.3,57.1,57.1,23126.0,54.4973,54.4973,54.307,54.307,23126.0
2023-01-03 15:40:00,57.1,57.22,57.07,57.12,46020.0,54.307,54.4212,54.2785,54.3261,46020.0
2023-01-03 15:50:00,57.12,57.24,56.99,57.1,188878.0,54.3261,54.4402,54.2024,54.307,188878.0
2023-01-04 09:30:00,57.92,57.92,57.65,57.91,21596.0,55.0869,55.0869,54.8301,55.0774,21596.0
2023-01-04 09:40:00,57.99,58.16,57.87,58.01,27822.0,55.1535,55.3152,55.0394,55.1725,27822.0
2023-01-04 09:50:00,58.19,58.4,58.12,58.13,19504.0,55.3437,55.5435,55.2772,55.2867,19504.0
2023-01-04 10:00:00,58.12,58.2,57.73,57.8,11432.0,55.2772,55.3532,54.9062,54.9728,11432.0
2023-01-04 10:10:00,57.82,57.82,57.45,57.51,31532.0,54.9918,54.9918,54.6399,54.697,31532.0
2023-01-04 10:20:00,57.55,57.78,57.5,57.78,17278.0,54.735,54.9538,54.6875,54.9538,17278.0
2023-01-04 10:30:00,57.84,58.04,57.74,58.01,8716.0,55.0108,55.2011,54.9157,55.1725,8716.0
2023-01-04 10:40:00,57.98,58.36,57.92,58.36,6466.0,55.144,55.5054,55.0869,55.5054,6466.0
2023-01-04 10:50:00,58.38,58.5,58.37,58.48,14034.0,55.5244,55.6386,55.5149,55.6195,14034.0
2023-01-04 11:00:00,58.52,58.72,58.51,58.72,5628.0,55.6576,55.8478,55.6481,55.8478,5628.0
2023-01-04 11:10:00,58.71,58.95,58.71,58.91,9118.0,55.8383,56.0666,55.8383,56.0285,9118.0
2023-01-04 11:20:00,58.87,58.96,58.74,58.83,15634.0,55.9905,56.0761,55.8668,55.9524,15634.0
2023-01-04 11:30:00,58.87,59.24,58.87,59.16,14484.0,55.9905,56.3424,55.9905,56.2663,14484.0
2023-01-04 11:40:00,59.17,59.17,59.02,59.02,8974.0,56.2758,56.2758,56.1331,56.1331,8974.0
2023-01-04 11:50:00,59.06,59.21,59.06,59.2,12674.0,56.1712,56.3138,56.1712,56.3043,12674.0
2023-01-04 12:00:00,59.18,59.35,59.17,59.32,8970.0,56.2853,56.447,56.2758,56.4185,8970.0
2023-01-04 12:10:00,59.28,59.38,59.04,59.08,20380.0,56.3804,56.4755,56.1521,56.1902,20380.0
2023-01-04 12:20:00,59.06,59.35,59.05,59.31,9252.0,56.1712,56.447,56.1617,56.4089,9252.0
2023-01-04 12:30:00,59.3,59.37,59.27,59.3,5520.0,56.3994,56.466,56.3709,56.3994,5520.0
2023-01-04 12:40:00,59.27,59.32,59.23,59.31,6860.0,56.3709,56.4185,56.3329,56.4089,6860.0
2023-01-04 12:50:00,59.29,59.46,59.29,59.37,11192.0,56.3899,56.5516,56.3899,56.466,11192.0
2023-01-04 13:00:00,59.33,59.47,59.13,59.43,31342.0,56.428,56.5611,56.2377,56.5231,31342.0
2023-01-04 13:10:00,59.5,59.68,59.48,59.68,11972.0,56.5896,56.7608,56.5706,56.7608,11972.0
2023-01-04 13:20:00,59.65,59.75,59.6,59.63,13116.0,56.7323,56.8274,56.6848,56.7133,13116.0
2023-01-04 13:30:00,59.62,59.73,59.57,59.73,12526.0,56.7038,56.8084,56.6562,56.8084,12526.0
2023-01-04 13:40:00,59.74,59.75,59.62,59.7,24750.0,56.8179,56.8274,56.7038,56.7799,24750.0
2023-01-04 13:50:00,59.7,59.83,59.48,59.56,24666.0,56.7799,56.9035,56.5706,56.6467,24666.0
2023-01-04 14:00:00,59.66,59.76,59.27,59.33,36152.0,56.7418,56.8369,56.3709,56.428,36152.0
2023-01-04 14:10:00,59.29,59.58,59.19,59.55,15308.0,56.3899,56.6657,56.2948,56.6372,15308.0
2023-01-04 14:20:00,59.57,59.57,58.96,59.04,31622.0,56.6562,56.6562,56.0761,56.1521,31622.0
2023-01-04 14:30:00,59.04,59.24,58.99,59.2,24990.0,56.1521,56.3424,56.1046,56.3043,24990.0
2023-01-04 14:40:00,59.15,59.38,59.08,59.31,25974.0,56.2568,56.4755,56.1902,56.4089,25974.0
2023-01-04 14:50:00,59.24,59.41,59.24,59.37,17130.0,56.3424,56.5041,56.3424,56.466,17130.0
2023-01-04 15:00:00,59.33,59.35,59.19,59.2,21856.0,56.428,56.447,56.2948,56.3043,21856.0
2023-01-04 15:10:00,59.22,59.3,59.11,59.22,27514.0,56.3233,56.3994,56.2187,56.3233,27514.0
2023-01-04 15:20:00,59.24,59.24,59.05,59.15,26818.0,56.3424,56.3424,56.1617,56.2568,26818.0
2023-01-04 15:30:00,59.15,59.15,58.85,58.97,32186.0,56.2568,56.2568,55.9714,56.0856,32186.0
2023-01-04 15:40:00,58.97,58.97,58.8,58.87,56028.0,56.0856,56.0856,55.9239,55.9905,56028.0
2023-01-04 15:50:00,58.87,59.14,58.87,59.08,213642.0,55.9905,56.2473,55.9905,56.1902,213642.0
2023-01-05 09:30:00,57.98,58.39,57.77,58.12,44722.0,55.144,55.5339,54.9443,55.2772,44722.0
2023-01-05 09:40:00,57.98,58.05,57.56,57.99,24296.0,55.144,55.2106,54.7445,55.1535,24296.0
2023-01-05 09:50:00,57.94,58.21,57.87,58.08,23344.0,55.106,55.3627,55.0394,55.2391,23344.0
2023-01-05 10:00:00,58.08,58.39,57.96,58.23,16586.0,55.2391,55.5339,55.125,55.3818,16586.0
2023-01-05 10:10:00,58.19,58.19,57.87,57.97,12832.0,55.3437,55.3437,55.0394,55.1345,12832.0
2023-01-05 10:20:00,58.04,58.06,57.87,57.99,16778.0,55.2011,55.2201,55.0394,55.1535,16778.0
2023-01-05 10:30:00,57.99,58.09,57.92,58.06,13798.0,55.1535,55.2486,55.0869,55.2201,13798.0
2023-01-05 10:40:00,58.11,58.28,58.0,58.06,9652.0,55.2676,55.4293,55.163,55.2201,9652.0
2023-01-05 10:50:00,58.06,58.06,57.86,57.93,12552.0,55.2201,55.2201,55.0299,55.0964,12552.0
2023-01-05 11:00:00,57.95,57.98,57.78,57.93,8528.0,55.1155,55.144,54.9538,55.0964,8528.0
2023-01-05 11:10:00,57.95,57.99,57.85,57.85,7966.0,55.1155,55.1535,55.0204,55.0204,7966.0
2023-01-05 11:20:00,57.81,57.93,57.8,57.88,19598.0,54.9823,55.0964,54.9728,55.0489,19598.0
2023-01-05 11:30:00,57.92,58.07,57.87,58.0,13480.0,55.0869,55.2296,55.0394,55.163,13480.0
2023-01-05 11:40:00,58.02,58.27,58.02,58.27,9746.0,55.182,55.4198,55.182,55.4198,9746.0
2023-01-05 11:50:00,58.22,58.22,58.06,58.1,7648.0,55.3723,55.3723,55.2201,55.2581,7648.0
2023-01-05 12:00:00,58.16,58.27,58.16,58.27,8816.0,55.3152,55.4198,55.3152,55.4198,8816.0
2023-01-05 12:10:00,58.26,58.26,58.07,58.07,7846.0,55.4103,55.4103,55.2296,55.2296,7846.0
2023-01-05 12:20:00,58.05,58.25,58.05,58.25,4820.0,55.2106,55.4008,55.2106,55.4008,4820.0
2023-01-05 12:30:00,58.24,58.47,58.24,58.44,6720.0,55.3913,55.61,55.3913,55.5815,6720.0
2023-01-05 12:40:00,58.4,58.43,58.3,58.33,7522.0,55.5435,55.572,55.4483,55.4769,7522.0
2023-01-05 12:50:00,58.31,58.31,58.22,58.24,9066.0,55.4579,55.4579,55.3723,55.3913,9066.0
2023-01-05 13:00:00,58.24,58.32,58.21,58.32,5142.0,55.3913,55.4674,55.3627,55.4674,5142.0
2023-01-05 13:10:00,58.32,58.33,58.22,58.24,5262.0,55.4674,55.4769,55.3723,55.3913,5262.0
2023-01-05 13:20:00,58.26,58.79,58.26,58.71,9968.0,55.4103,55.9144,55.4103,55.8383,9968.0
2023-01-05 13:30:00,58.77,58.82,58.7,58.79,7000.0,55.8954,55.9429,55.8288,55.9144,7000.0
2023-01-05 13:40:00,58.81,58.85,58.72,58.72,13880.0,55.9334,55.9714,55.8478,55.8478,13880.0
2023-01-05 13:50:00,58.7,58.78,58.61,58.63,8130.0,55.8288,55.9049,55.7432,55.7622,8130.0
2023-01-05 14:00:00,58.61,58.8,58.61,58.8,10468.0,55.7432,55.9239,55.7432,55.9239,10468.0
2023-01-05 14:10:00,58.76,58.77,58.7,58.77,7134.0,55.8858,55.8954,55.8288,55.8954,7134.0
2023-01-05 14:20:00,58.77,58.81,58.7,58.72,7064.0,55.8954,55.9334,55.8288,55.8478,7064.0
2023-01-05 14:30:00,58.73,58.98,58.71,58.97,18582.0,55.8573,56.0951,55.8383,56.0856,18582.0
2023-01-05 14:40:00,58.98,59.06,58.9,59.02,15440.0,56.0951,56.1712,56.019,56.1331,15440.0
2023-01-05 14:50:00,59.02,59.06,58.86,58.86,6616.0,56.1331,56.1712,55.981,55.981,6616.0
2023-01-05 15:00:00,58.86,58.86,58.71,58.75,11022.0,55.981,55.981,55.8383,55.8763,11022.0
2023-01-05 15:10:00,58.75,58.78,58.71,58.72,12974.0,55.8763,55.9049,55.8383,55.8478,12974.0
2023-01-05 15:20:00,58.72,58.74,58.63,58.65,9632.0,55.8478,55.8668,55.7622,55.7812,9632.0
2023-01-05 15:30:00,58.64,58.72,58.59,58.67,24634.0,55.7717,55.8478,55.7242,55.8002,24634.0
2023-01-05 15:40:00,58.69,58.7,58.56,58.58,54184.0,55.8193,55.8288,55.6956,55.7146,54184.0
2023-01-05 15:50:00,58.58,58.59,58.38,58.4,171632.0,55.7146,55.7242,55.5244,55.5435,171632.0
2023-01-06 09:30:00,59.45,59.96,59.12,59.77,66180.0,56.5421,57.0271,56.2282,56.8464,66180.0
2023-01-06 09:40:00,59.77,59.92,59.27,59.27,66910.0,56.8464,56.9891,56.3709,56.3709,66910.0
2023-01-06 09:50:00,59.34,59.54,59.24,59.45,87756.0,56.4375,56.6277,56.3424,56.5421,87756.0
2023-01-06 10:00:00,59.44,59.96,59.42,59.85,25240.0,56.5326,57.0271,56.5136,56.9225,25240.0
2023-01-06 10:10:00,59.81,60.27,59.71,60.27,29780.0,56.8845,57.322,56.7894,57.322,29780.0
2023-01-06 10:20:00,60.2,60.57,60.2,60.57,44448.0,57.2554,57.6073,57.2554,57.6073,44448.0
2023-01-06 10:30:00,60.6,60.96,60.56,60.96,36766.0,57.6358,57.9782,57.5978,57.9782,36766.0
2023-01-06 10:40:00,60.96,61.18,60.93,61.18,37684.0,57.9782,58.1875,57.9497,58.1875,37684.0
2023-01-06 10:50:00,61.19,61.38,61.14,61.35,85058.0,58.197,58.3777,58.1494,58.3492,85058.0
2023-01-06 11:00:00,61.35,61.54,61.28,61.42,27588.0,58.3492,58.5299,58.2826,58.4157,27588.0
2023-01-06 11:10:00,61.41,61.44,60.98,61.12,18226.0,58.4062,58.4348,57.9973,58.1304,18226.0
2023-01-06 11:20:00,61.11,61.24,60.86,60.92,26248.0,58.1209,58.2445,57.8831,57.9402,26248.0
2023-01-06 11:30:00,60.96,61.31,60.87,61.27,36610.0,57.9782,58.3111,57.8926,58.2731,36610.0
2023-01-06 11:40:00,61.29,61.38,61.26,61.32,16124.0,58.2921,58.3777,58.2636,58.3206,16124.0
2023-01-06 11:50:00,61.35,61.5,61.35,61.4,13964.0,58.3492,58.4918,58.3492,58.3967,13964.0
2023-01-06 12:00:00,61.38,61.43,61.24,61.36,9618.0,58.3777,58.4252,58.2445,58.3587,9618.0
2023-01-06 12:10:00,61.38,61.42,61.17,61.24,6268.0,58.3777,58.4157,58.178,58.2445,6268.0
2023-01-06 12:20:00,61.23,61.29,61.06,61.13,15056.0,58.235,58.2921,58.0733,58.1399,15056.0
2023-01-06 12:30:00,61.14,61.21,60.9,60.91,20172.0,58.1494,58.216,57.9212,57.9307,20172.0
2023-01-06 12:40:00,60.92,61.12,60.88,61.06,7378.0,57.9402,58.1304,57.9021,58.0733,7378.0
2023-01-06 12:50:00,61.05,61.06,60.88,60.95,7490.0,58.0638,58.0733,57.9021,57.9687,7490.0
2023-01-06 13:00:00,60.97,61.27,60.97,61.24,27398.0,57.9877,58.2731,57.9877,58.2445,27398.0
2023-01-06 13:10:00,61.23,61.35,61.16,61.32,17170.0,58.235,58.3492,58.1685,58.3206,17170.0
2023-01-06 13:20:00,61.26,61.36,61.24,61.33,11066.0,58.2636,58.3587,58.2445,58.3301,11066.0
2023-01-06 13:30:00,61.32,61.34,61.08,61.21,21160.0,58.3206,58.3396,58.0924,58.216,21160.0
2023-01-06 13:40:00,61.21,61.24,61.13,61.23,9194.0,58.216,58.2445,58.1399,58.235,9194.0
2023-01-06 13:50:00,61.23,61.38,61.2,61.27,10538.0,58.235,58.3777,58.2065,58.2731,10538.0
2023-01-06 14:00:00,61.28,61.29,61.08,61.1,12038.0,58.2826,58.2921,58.0924,58.1114,12038.0
2023-01-06 14:10:00,61.1,61.13,60.99,61.13,16458.0,58.1114,58.1399,58.0068,58.1399,16458.0
2023-01-06 14:20:00,61.2,61.24,61.04,61.1,29912.0,58.2065,58.2445,58.0543,58.1114,29912.0
2023-01-06 14:30:00,61.15,61.38,61.1,61.38,21788.0,58.1589,58.3777,58.1114,58.3777,21788.0
2023-01-06 14:40:00,61.37,61.55,61.35,61.55,27798.0,58.3682,58.5394,58.3492,58.5394,27798.0
2023-01-06 14:50:00,61.57,61.77,61.54,61.73,42502.0,58.5584,58.7486,58.5299,58.7106,42502.0
2023-01-06 15:00:00,61.69,61.88,61.68,61.84,26666.0,58.6725,58.8532,58.663,58.8152,26666.0
2023-01-06 15:10:00,61.84,61.88,61.73,61.81,33590.0,58.8152,58.8532,58.7106,58.7867,33590.0
2023-01-06 15:20:00,61.79,61.88,61.73,61.86,52652.0,58.7676,58.8532,58.7106,58.8342,52652.0
2023-01-06 15:30:00,61.86,62.1,61.85,62.1,45604.0,58.8342,59.0625,58.8247,59.0625,45604.0
2023-01-06 15:40:00,62.1,62.22,61.99,61.99,68210.0,59.0625,59.1766,58.9579,58.9579,68210.0
2023-01-06 15:50:00,62.0,62.0,61.7,61.85,230852.0,58.9674,58.9674,58.682,58.8247,230852.0
2023-01-09 09:30:00,61.97,63.41,61.64,61.74,204672.0,58.9388,60.3084,58.625,58.7201,204672.0
2023-01-09 09:40:00,61.86,62.26,61.49,61.78,19482.0,58.8342,59.2146,58.4823,58.7581,19482.0
2023-01-09 09:50:00,61.63,61.7,61.37,61.54,27620.0,58.6155,58.682,58.3682,58.5299,27620.0
2023-01-09 10:00:00,61.54,61.6,61.18,61.33,33582.0,58.5299,58.5869,58.1875,58.3301,33582.0
2023-01-09 10:10:00,61.38,61.66,61.21,61.62,42404.0,58.3777,58.644,58.216,58.606,42404.0
2023-01-09 10:20:00,61.68,62.1,61.68,61.91,43428.0,58.663,59.0625,58.663,58.8818,43428.0
2023-01-09 10:30:00,61.88,61.92,61.62,61.7,21430.0,58.8532,58.8913,58.606,58.682,21430.0
2023-01-09 10:40:00,61.59,61.73,61.59,61.72,16262.0,58.5774,58.7106,58.5774,58.7011,16262.0
2023-01-09 10:50:00,61.71,61.75,61.21,61.24,11440.0,58.6916,58.7296,58.216,58.2445,11440.0
2023-01-09 11:00:00,61.23,61.58,61.23,61.55,11776.0,58.235,58.5679,58.235,58.5394,11776.0
2023-01-09 11:10:00,61.51,61.66,61.49,61.63,5692.0,58.5013,58.644,58.4823,58.6155,5692.0
2023-01-09 11:20:00,61.54,61.64,61.49,61.57,8788.0,58.5299,58.625,58.4823,58.5584,8788.0
2023-01-09 11:30:00,61.54,61.86,61.45,61.86,21630.0,58.5299,58.8342,58.4443,58.8342,21630.0
2023-01-09 11:40:00,61.86,62.1,61.86,62.02,29742.0,58.8342,59.0625,58.8342,58.9864,29742.0
2023-01-09 11:50:00,62.04,62.05,61.86,61.92,11632.0,59.0054,59.0149,58.8342,58.8913,11632.0
2023-01-09 12:00:00,61.88,62.01,61.84,61.84,9976.0,58.8532,58.9769,58.8152,58.8152,9976.0
2023-01-09 12:10:00,61.86,61.99,61.82,61.84,11418.0,58.8342,58.9579,58.7962,58.8152,11418.0
2023-01-09 12:20:00,61.82,61.94,61.73,61.81,12324.0,58.7962,58.9103,58.7106,58.7867,12324.0
2023-01-09 12:30:00,61.82,61.87,61.74,61.74,3786.0,58.7962,58.8437,58.7201,58.7201,3786.0
2023-01-09 12:40:00,61.72,61.72,61.63,61.7,4694.0,58.7011,58.7011,58.6155,58.682,4694.0
2023-01-09 12:50:00,61.71,61.74,61.66,61.69,8018.0,58.6916,58.7201,58.644,58.6725,8018.0
2023-01-09 13:00:00,61.69,61.74,61.46,61.52,11276.0,58.6725,58.7201,58.4538,58.5108,11276.0
2023-01-09 13:10:00,61.56,61.63,61.56,61.6,5654.0,58.5489,58.6155,58.5489,58.5869,5654.0
2023-01-09 13:20:00,61.67,61.72,61.65,61.71,7246.0,58.6535,58.7011,58.6345,58.6916,7246.0
2023-01-09 13:30:00,61.73,61.73,61.48,61.51,10194.0,58.7106,58.7106,58.4728,58.5013,10194.0
2023-01-09 13:40:00,61.5,61.53,61.32,61.5,11208.0,58.4918,58.5204,58.3206,58.4918,11208.0
2023-01-09 13:50:00,61.52,61.6,61.45,61.57,22126.0,58.5108,58.5869,58.4443,58.5584,22126.0
2023-01-09 14:00:00,61.62,61.7,61.56,61.63,13076.0,58.606,58.682,58.5489,58.6155,13076.0
2023-01-09 14:10:00,61.65,61.65,61.54,61.59,12912.0,58.6345,58.6345,58.5299,58.5774,12912.0
2023-01-09 14:20:00,61.6,61.63,61.53,61.55,18034.0,58.5869,58.6155,58.5204,58.5394,18034.0
2023-01-09 14:30:00,61.52,61.54,61.29,61.35,31912.0,58.5108,58.5299,58.2921,58.3492,31912.0
2023-01-09 14:40:00,61.35,61.44,61.35,61.44,10582.0,58.3492,58.4348,58.3492,58.4348,10582.0
2023-01-09 14:50:00,61.44,61.46,61.16,61.16,15270.0,58.4348,58.4538,58.1685,58.1685,15270.0
2023-01-09 15:00:00,61.1,61.12,61.03,61.03,18414.0,58.1114,58.1304,58.0448,58.0448,18414.0
2023-01-09 15:10:00,61.06,61.17,61.01,61.17,25824.0,58.0733,58.178,58.0258,58.178,25824.0
2023-01-09 15:20:00,61.18,61.27,61.17,61.17,14128.0,58.1875,58.2731,58.178,58.178,14128.0
2023-01-09 15:30:00,61.17,61.17,60.95,60.97,32482.0,58.178,58.178,57.9687,57.9877,32482.0
2023-01-09 15:40:00,60.97,60.99,60.77,60.9,53336.0,57.9877,58.0068,57.7975,57.9212,53336.0
2023-01-09 15:50:00,60.93,61.14,60.9,61.09,189820.0,57.9497,58.1494,57.9212,58.1019,189820.0
2023-01-10 09:30:00,61.72,62.25,61.65,61.92,97322.0,58.7011,59.2051,58.6345,58.8913,97322.0
2023-01-10 09:40:00,61.65,61.65,61.2,61.35,4212.0,58.6345,58.6345,58.2065,58.3492,4212.0
2023-01-10 09:50:00,61.33,61.38,61.2,61.33,18198.0,58.3301,58.3777,58.2065,58.3301,18198.0
2023-01-10 10:00:00,61.33,61.37,61.23,61.35,18404.0,58.3301,58.3682,58.235,58.3492,18404.0
2023-01-10 10:10:00,61.38,61.7,61.38,61.65,18056.0,58.3777,58.682,58.3777,58.6345,18056.0
2023-01-10 10:20:00,61.53,61.63,61.35,61.35,7990.0,58.5204,58.6155,58.3492,58.3492,7990.0
2023-01-10 10:30:00,61.34,61.34,60.92,60.94,16622.0,58.3396,58.3396,57.9402,57.9592,16622.0
2023-01-10 10:40:00,60.92,60.94,60.68,60.8,15528.0,57.9402,57.9592,57.7119,57.8261,15528.0
2023-01-10 10:50:00,60.77,61.09,60.73,61.09,8720.0,57.7975,58.1019,57.7595,58.1019,8720.0
2023-01-10 11:00:00,61.09,61.2,60.97,61.01,9454.0,58.1019,58.2065,57.9877,58.0258,9454.0
2023-01-10 11:10:00,60.96,61.01,60.85,60.95,11696.0,57.9782,58.0258,57.8736,57.9687,11696.0
2023-01-10 11:20:00,60.94,61.17,60.94,61.04,16428.0,57.9592,58.178,57.9592,58.0543,16428.0
2023-01-10 11:30:00,61.06,61.28,61.02,61.22,15642.0,58.0733,58.2826,58.0353,58.2255,15642.0
2023-01-10 11:40:00,61.17,61.27,61.16,61.16,4672.0,58.178,58.2731,58.1685,58.1685,4672.0
2023-01-10 11:50:00,61.25,61.29,61.21,61.27,5462.0,58.2541,58.2921,58.216,58.2731,5462.0
2023-01-10 12:00:00,61.27,61.38,61.18,61.38,7126.0,58.2731,58.3777,58.1875,58.3777,7126.0
2023-01-10 12:10:00,61.39,61.48,61.32,61.32,4328.0,58.3872,58.4728,58.3206,58.3206,4328.0
2023-01-10 12:20:00,61.28,61.48,61.24,61.37,8530.0,58.2826,58.4728,58.2445,58.3682,8530.0
2023-01-10 12:30:00,61.37,61.49,61.37,61.49,6048.0,58.3682,58.4823,58.3682,58.4823,6048.0
2023-01-10 12:40:00,61.49,61.49,61.37,61.37,2000.0,58.4823,58.4823,58.3682,58.3682,2000.0
2023-01-10 12:50:00,61.38,61.41,61.3,61.37,6090.0,58.3777,58.4062,58.3016,58.3682,6090.0
2023-01-10 13:00:00,61.35,61.6,61.33,61.6,6972.0,58.3492,58.5869,58.3301,58.5869,6972.0
2023-01-10 13:10:00,61.57,61.62,61.56,61.58,12686.0,58.5584,58.606,58.5489,58.5679,12686.0
2023-01-10 13:20:00,61.57,61.74,61.57,61.7,8564.0,58.5584,58.7201,58.5584,58.682,8564.0
2023-01-10 13:30:00,61.73,61.95,61.73,61.95,13572.0,58.7106,58.9198,58.7106,58.9198,13572.0
2023-01-10 13:40:00,61.97,62.06,61.94,61.97,10008.0,58.9388,59.0244,58.9103,58.9388,10008.0
2023-01-10 13:50:00,61.99,62.2,61.99,62.2,11388.0,58.9579,59.1576,58.9579,59.1576,11388.0
2023-01-10 14:00:00,62.2,62.22,62.12,62.13,9004.0,59.1576,59.1766,59.0815,59.091,9004.0
2023-01-10 14:10:00,62.13,62.22,62.1,62.17,28798.0,59.091,59.1766,59.0625,59.1291,28798.0
2023-01-10 14:20:00,62.19,62.19,62.09,62.18,14634.0,59.1481,59.1481,59.053,59.1386,14634.0
2023-01-10 14:30:00,62.19,62.33,62.19,62.27,22094.0,59.1481,59.2812,59.1481,59.2242,22094.0
2023-01-10 14:40:00,62.25,62.3,62.13,62.26,13440.0,59.2051,59.2527,59.091,59.2146,13440.0
2023-01-10 14:50:00,62.23,62.26,62.17,62.23,16310.0,59.1861,59.2146,59.1291,59.1861,16310.0
2023-01-10 15:00:00,62.27,62.39,62.25,62.3,20530.0,59.2242,59.3383,59.2051,59.2527,20530.0
2023-01-10 15:10:00,62.27,62.38,62.22,62.37,31680.0,59.2242,59.3288,59.1766,59.3193,31680.0
2023-01-10 15:20:00,62.37,62.37,62.07,62.17,32858.0,59.3193,59.3193,59.0339,59.1291,32858.0
2023-01-10 15:30:00,62.19,62.43,62.18,62.43,45072.0,59.1481,59.3763,59.1386,59.3763,45072.0
2023-01-10 15:40:00,62.4,62.54,62.38,62.46,44432.0,59.3478,59.481,59.3288,59.4049,44432.0
2023-01-10 15:50:00,62.48,62.87,62.48,62.85,197598.0,59.4239,59.7948,59.4239,59.7758,197598.0
2023-01-11 09:30:00,63.38,63.83,63.29,63.76,51302.0,60.2799,60.7079,60.1943,60.6413,51302.0
2023-01-11 09:40:00,63.71,64.25,63.66,63.83,34650.0,60.5937,61.1073,60.5462,60.7079,34650.0
2023-01-11 09:50:00,63.83,64.28,63.8,64.1,38352.0,60.7079,61.1358,60.6793,60.9646,38352.0
2023-01-11 10:00:00,64.14,64.61,64.14,64.6,35058.0,61.0027,61.4497,61.0027,61.4402,35058.0
2023-01-11 10:10:00,64.64,64.99,64.61,64.99,43876.0,61.4782,61.8111,61.4497,61.8111,43876.0
2023-01-11 10:20:00,65.0,65.07,64.54,64.66,93564.0,61.8206,61.8872,61.3831,61.4973,93564.0
2023-01-11 10:30:00,64.69,64.75,64.53,64.58,21134.0,61.5258,61.5829,61.3736,61.4212,21134.0
2023-01-11 10:40:00,64.58,64.8,64.17,64.18,42284.0,61.4212,61.6304,61.0312,61.0407,42284.0
2023-01-11 10:50:00,64.13,64.3,63.98,63.98,85208.0,60.9932,61.1549,60.8505,60.8505,85208.0
2023-01-11 11:00:00,63.97,64.1,63.96,63.99,27920.0,60.841,60.9646,60.8315,60.86,27920.0
2023-01-11 11:10:00,64.05,64.32,64.02,64.11,27734.0,60.9171,61.1739,60.8886,60.9742,27734.0
2023-01-11 11:20:00,64.11,64.11,63.95,63.98,18604.0,60.9742,60.9742,60.822,60.8505,18604.0
2023-01-11 11:30:00,63.99,64.09,63.88,63.91,28906.0,60.86,60.9551,60.7554,60.7839,28906.0
2023-01-11 11:40:00,63.91,64.15,63.89,63.97,17928.0,60.7839,61.0122,60.7649,60.841,17928.0
2023-01-11 11:50:00,63.99,64.07,63.9,64.03,8640.0,60.86,60.9361,60.7744,60.8981,8640.0
2023-01-11 12:00:00,64.07,64.33,64.01,64.29,12148.0,60.9361,61.1834,60.879,61.1454,12148.0
2023-01-11 12:10:00,64.45,64.53,64.25,64.51,34702.0,61.2975,61.3736,61.1073,61.3546,34702.0
2023-01-11 12:20:00,64.53,64.57,64.36,64.41,18272.0,61.3736,61.4117,61.2119,61.2595,18272.0
2023-01-11 12:30:00,64.42,64.42,64.26,64.28,12166.0,61.269,61.269,61.1168,61.1358,12166.0
2023-01-11 12:40:00,64.25,64.44,64.24,64.44,16004.0,61.1073,61.288,61.0978,61.288,16004.0
2023-01-11 12:50:00,64.43,64.47,64.35,64.42,15430.0,61.2785,61.3165,61.2024,61.269,15430.0
2023-01-11 13:00:00,64.39,64.53,64.33,64.45,24444.0,61.2405,61.3736,61.1834,61.2975,24444.0
2023-01-11 13:10:00,64.45,64.53,64.36,64.39,12994.0,61.2975,61.3736,61.2119,61.2405,12994.0
2023-01-11 13:20:00,64.39,64.42,64.33,64.42,8876.0,61.2405,61.269,61.1834,61.269,8876.0
2023-01-11 13:30:00,64.44,64.61,64.36,64.5,19426.0,61.288,61.4497,61.2119,61.3451,19426.0
2023-01-11 13:40:00,64.44,64.52,64.42,64.45,10784.0,61.288,61.3641,61.269,61.2975,10784.0
2023-01-11 13:50:00,64.48,64.48,64.35,64.4,13424.0,61.3261,61.3261,61.2024,61.25,13424.0
2023-01-11 14:00:00,64.39,64.5,64.36,64.38,16252.0,61.2405,61.3451,61.2119,61.231,16252.0
2023-01-11 14:10:00,64.4,64.71,64.4,64.66,11878.0,61.25,61.5448,61.25,61.4973,11878.0
2023-01-11 14:20:00,64.67,64.7,64.59,64.59,9572.0,61.5068,61.5353,61.4307,61.4307,9572.0
2023-01-11 14:30:00,64.61,64.78,64.54,64.73,26808.0,61.4497,61.6114,61.3831,61.5638,26808.0
2023-01-11 14:40:00,64.7,64.79,64.67,64.77,49922.0,61.5353,61.6209,61.5068,61.6019,49922.0
2023-01-11 14:50:00,64.74,64.74,64.54,64.56,13028.0,61.5733,61.5733,61.3831,61.4021,13028.0
2023-01-11 15:00:00,64.54,64.7,64.47,64.6,20784.0,61.3831,61.5353,61.3165,61.4402,20784.0
2023-01-11 15:10:00,64.62,64.79,64.61,64.79,8424.0,61.4592,61.6209,61.4497,61.6209,8424.0
2023-01-11 15:20:00,64.77,64.8,64.72,64.75,17766.0,61.6019,61.6304,61.5543,61.5829,17766.0
2023-01-11 15:30:00,64.75,64.75,64.58,64.6,21304.0,61.5829,61.5829,61.4212,61.4402,21304.0
2023-01-11 15:40:00,64.58,64.74,64.49,64.72,59346.0,61.4212,61.5733,61.3356,61.5543,59346.0
2023-01-11 15:50:00,64.71,65.05,64.71,65.05,173708.0,61.5448,61.8682,61.5448,61.8682,173708.0
2023-01-12 09:30:00,65.19,65.26,64.28,64.5,43050.0,62.0013,62.0679,61.1358,61.3451,43050.0
2023-01-12 09:40:00,64.56,64.67,63.65,63.7,11232.0,61.4021,61.5068,60.5367,60.5842,11232.0
2023-01-12 09:50:00,63.6,63.74,63.38,63.67,52004.0,60.4891,60.6223,60.2799,60.5557,52004.0
2023-01-12 10:00:00,63.77,64.0,63.71,63.96,45060.0,60.6508,60.8695,60.5937,60.8315,45060.0
2023-01-12 10:10:00,64.01,64.26,64.01,64.06,7436.0,60.879,61.1168,60.879,60.9266,7436.0
2023-01-12 10:20:00,64.11,64.34,64.07,64.13,8164.0,60.9742,61.1929,60.9361,60.9932,8164.0
2023-01-12 10:30:00,64.05,64.3,64.0,64.3,7456.0,60.9171,61.1549,60.8695,61.1549,7456.0
2023-01-12 10:40:00,64.27,64.3,63.82,64.04,10700.0,61.1263,61.1549,60.6983,60.9076,10700.0
2023-01-12 10:50:00,64.07,64.09,63.86,63.86,22534.0,60.9361,60.9551,60.7364,60.7364,22534.0
2023-01-12 11:00:00,63.85,63.85,63.6,63.77,41316.0,60.7269,60.7269,60.4891,60.6508,41316.0
2023-01-12 11:10:00,63.75,63.88,63.65,63.85,41922.0,60.6318,60.7554,60.5367,60.7269,41922.0
2023-01-12 11:20:00,63.88,63.89,63.66,63.79,22418.0,60.7554,60.7649,60.5462,60.6698,22418.0
2023-01-12 11:30:00,63.9,63.91,63.58,63.73,21700.0,60.7744,60.7839,60.4701,60.6127,21700.0
2023-01-12 11:40:00,63.74,64.04,63.74,63.93,39886.0,60.6223,60.9076,60.6223,60.803,39886.0
2023-01-12 11:50:00,63.9,63.99,63.7,63.96,40926.0,60.7744,60.86,60.5842,60.8315,40926.0
2023-01-12 12:00:00,63.9,64.13,63.9,64.1,14962.0,60.7744,60.9932,60.7744,60.9646,14962.0
2023-01-12 12:10:00,64.08,64.26,64.07,64.08,12926.0,60.9456,61.1168,60.9361,60.9456,12926.0
2023-01-12 12:20:00,64.08,64.14,64.05,64.13,29446.0,60.9456,61.0027,60.9171,60.9932,29446.0
2023-01-12 12:30:00,64.13,64.21,64.01,64.16,69902.0,60.9932,61.0693,60.879,61.0217,69902.0
2023-01-12 12:40:00,64.15,64.3,64.1,64.3,22628.0,61.0122,61.1549,60.9646,61.1549,22628.0
2023-01-12 12:50:00,64.31,64.32,64.15,64.2,14566.0,61.1644,61.1739,61.0122,61.0598,14566.0
2023-01-12 13:00:00,64.2,64.46,64.17,64.39,22168.0,61.0598,61.307,61.0312,61.2405,22168.0
2023-01-12 13:10:00,64.42,64.57,64.32,64.47,13398.0,61.269,61.4117,61.1739,61.3165,13398.0
2023-01-12 13:20:00,64.47,64.47,64.03,64.03,11662.0,61.3165,61.3165,60.8981,60.8981,11662.0
2023-01-12 13:30:00,64.03,64.39,64.0,64.35,8974.0,60.8981,61.2405,60.8695,61.2024,8974.0
2023-01-12 13:40:00,64.31,64.53,64.31,64.53,3200.0,61.1644,61.3736,61.1644,61.3736,3200.0
2023-01-12 13:50:00,64.49,64.75,64.48,64.73,10646.0,61.3356,61.5829,61.3261,61.5638,10646.0
2023-01-12 14:00:00,64.73,64.77,64.58,64.74,10536.0,61.5638,61.6019,61.4212,61.5733,10536.0
2023-01-12 14:10:00,64.78,64.81,64.61,64.61,7256.0,61.6114,61.6399,61.4497,61.4497,7256.0
2023-01-12 14:20:00,64.63,64.69,64.55,64.57,8262.0,61.4687,61.5258,61.3926,61.4117,8262.0
2023-01-12 14:30:00,64.54,64.68,64.54,64.6,14728.0,61.3831,61.5163,61.3831,61.4402,14728.0
2023-01-12 14:40:00,64.64,64.64,64.49,64.52,11216.0,61.4782,61.4782,61.3356,61.3641,11216.0
2023-01-12 14:50:00,64.48,64.56,64.39,64.55,23490.0,61.3261,61.4021,61.2405,61.3926,23490.0
2023-01-12 15:00:00,64.54,64.61,64.41,64.41,20576.0,61.3831,61.4497,61.2595,61.2595,20576.0
2023-01-12 15:10:00,64.35,64.49,64.34,64.35,20176.0,61.2024,61.3356,61.1929,61.2024,20176.0
2023-01-12 15:20:00,64.36,64.41,64.28,64.37,29932.0,61.2119,61.2595,61.1358,61.2214,29932.0
2023-01-12 15:30:00,64.38,64.54,64.38,64.44,33238.0,61.231,61.3831,61.231,61.288,33238.0
2023-01-12 15:40:00,64.44,64.47,64.32,64.35,33010.0,61.288,61.3165,61.1739,61.2024,33010.0
2023-01-12 15:50:00,64.33,64.49,64.28,64.3,212644.0,61.1834,61.3356,61.1358,61.1549,212644.0
2023-01-13 09:30:00,63.13,63.77,63.0,63.47,32342.0,60.0421,60.6508,59.9185,60.3655,32342.0
2023-01-13 09:40:00,63.66,63.7,63.13,63.61,19302.0,60.5462,60.5842,60.0421,60.4986,19302.0
2023-01-13 09:50:00,63.68,63.89,63.68,63.72,4958.0,60.5652,60.7649,60.5652,60.6032,4958.0
2023-01-13 10:00:00,63.85,64.27,63.84,64.1,25094.0,60.7269,61.1263,60.7174,60.9646,25094.0
2023-01-13 10:10:00,64.1,64.36,64.03,64.17,12800.0,60.9646,61.2119,60.8981,61.0312,12800.0
2023-01-13 10:20:00,64.21,64.32,64.08,64.19,17646.0,61.0693,61.1739,60.9456,61.0502,17646.0
2023-01-13 10:30:00,64.25,64.27,64.04,64.08,10776.0,61.1073,61.1263,60.9076,60.9456,10776.0
2023-01-13 10:40:00,64.1,64.14,64.03,64.14,17606.0,60.9646,61.0027,60.8981,61.0027,17606.0
2023-01-13 10:50:00,64.04,64.23,64.01,64.16,13116.0,60.9076,61.0883,60.879,61.0217,13116.0
2023-01-13 11:00:00,64.15,64.27,64.07,64.21,3406.0,61.0122,61.1263,60.9361,61.0693,3406.0
2023-01-13 11:10:00,64.17,64.17,63.94,63.94,3666.0,61.0312,61.0312,60.8125,60.8125,3666.0
2023-01-13 11:20:00,63.9,64.08,63.9,64.0,8046.0,60.7744,60.9456,60.7744,60.8695,8046.0
2023-01-13 11:30:00,63.98,64.02,63.93,63.95,5792.0,60.8505,60.8886,60.803,60.822,5792.0
2023-01-13 11:40:00,64.0,64.06,63.99,64.06,6796.0,60.8695,60.9266,60.86,60.9266,6796.0
2023-01-13 11:50:00,64.07,64.08,63.94,64.0,17786.0,60.9361,60.9456,60.8125,60.8695,17786.0
2023-01-13 12:00:00,64.04,64.08,64.03,64.04,2200.0,60.9076,60.9456,60.8981,60.9076,2200.0
2023-01-13 12:10:00,64.04,64.04,63.98,64.01,4912.0,60.9076,60.9076,60.8505,60.879,4912.0
2023-01-13 12:20:00,64.06,64.17,63.99,64.17,5972.0,60.9266,61.0312,60.86,61.0312,5972.0
2023-01-13 12:30:00,64.13,64.17,64.08,64.08,2682.0,60.9932,61.0312,60.9456,60.9456,2682.0
2023-01-13 12:40:00,64.05,64.09,64.03,64.03,3728.0,60.9171,60.9551,60.8981,60.8981,3728.0
2023-01-13 12:50:00,64.0,64.08,64.0,64.03,1806.0,60.8695,60.9456,60.8695,60.8981,1806.0
2023-01-13 13:00:00,64.03,64.11,63.99,64.02,6464.0,60.8981,60.9742,60.86,60.8886,6464.0
2023-01-13 13:10:00,63.99,64.06,63.98,64.0,8198.0,60.86,60.9266,60.8505,60.8695,8198.0
2023-01-13 13:20:00,63.98,64.06,63.91,64.06,21312.0,60.8505,60.9266,60.7839,60.9266,21312.0
2023-01-13 13:30:00,64.05,64.11,64.05,64.07,2830.0,60.9171,60.9742,60.9171,60.9361,2830.0
2023-01-13 13:40:00,64.08,64.2,64.08,64.2,1000.0,60.9456,61.0598,60.9456,61.0598,1000.0
2023-01-13 13:50:00,64.15,64.17,63.98,64.01,11154.0,61.0122,61.0312,60.8505,60.879,11154.0
2023-01-13 14:00:00,64.0,64.13,64.0,64.03,24046.0,60.8695,60.9932,60.8695,60.8981,24046.0
2023-01-13 14:10:00,64.07,64.24,64.04,64.24,11504.0,60.9361,61.0978,60.9076,61.0978,11504.0
2023-01-13 14:20:00,64.26,64.26,64.19,64.22,4900.0,61.1168,61.1168,61.0502,61.0788,4900.0
2023-01-13 14:30:00,64.25,64.25,64.05,64.07,11644.0,61.1073,61.1073,60.9171,60.9361,11644.0
2023-01-13 14:40:00,64.1,64.11,64.05,64.08,9600.0,60.9646,60.9742,60.9171,60.9456,9600.0
2023-01-13 14:50:00,64.06,64.08,64.03,64.06,23822.0,60.9266,60.9456,60.8981,60.9266,23822.0
2023-01-13 15:00:00,64.05,64.1,64.03,64.06,14452.0,60.9171,60.9646,60.8981,60.9266,14452.0
2023-01-13 15:10:00,64.06,64.11,64.05,64.11,7706.0,60.9266,60.9742,60.9171,60.9742,7706.0
2023-01-13 15:20:00,64.1,64.17,64.09,64.11,11310.0,60.9646,61.0312,60.9551,60.9742,11310.0
2023-01-13 15:30:00,64.1,64.17,64.07,64.17,19252.0,60.9646,61.0312,60.9361,61.0312,19252.0
2023-01-13 15:40:00,64.16,64.2,64.11,64.15,50102.0,61.0217,61.0598,60.9742,61.0122,50102.0
2023-01-13 15:50:00,64.09,64.29,64.09,64.26,156768.0,60.9551,61.1454,60.9551,61.1168,156768.0
2023-01-17 09:30:00,63.9,64.11,63.77,63.9,42714.0,60.7744,60.9742,60.6508,60.7744,42714.0
2023-01-17 09:40:00,63.7,64.34,63.7,64.29,11900.0,60.5842,61.1929,60.5842,61.1454,11900.0
2023-01-17 09:50:00,64.14,64.6,64.11,64.2,10256.0,61.0027,61.4402,60.9742,61.0598,10256.0
2023-01-17 10:00:00,64.2,64.58,64.2,64.34,10406.0,61.0598,61.4212,61.0598,61.1929,10406.0
2023-01-17 10:10:00,64.25,64.48,64.16,64.45,10744.0,61.1073,61.3261,61.0217,61.2975,10744.0
2023-01-17 10:20:00,64.52,64.83,64.52,64.75,4742.0,61.3641,61.6589,61.3641,61.5829,4742.0
2023-01-17 10:30:00,64.58,64.61,64.42,64.52,10398.0,61.4212,61.4497,61.269,61.3641,10398.0
2023-01-17 10:40:00,64.5,64.58,64.37,64.54,13596.0,61.3451,61.4212,61.2214,61.3831,13596.0
2023-01-17 10:50:00,64.55,64.55,64.16,64.2,7432.0,61.3926,61.3926,61.0217,61.0598,7432.0
2023-01-17 11:00:00,64.2,64.25,64.07,64.07,12088.0,61.0598,61.1073,60.9361,60.9361,12088.0
2023-01-17 11:10:00,64.02,64.08,63.95,63.98,11492.0,60.8886,60.9456,60.822,60.8505,11492.0
2023-01-17 11:20:00,63.95,63.99,63.84,63.84,18462.0,60.822,60.86,60.7174,60.7174,18462.0
2023-01-17 11:30:00,63.81,63.99,63.81,63.88,10864.0,60.6888,60.86,60.6888,60.7554,10864.0
2023-01-17 11:40:00,63.86,63.86,63.75,63.75,8814.0,60.7364,60.7364,60.6318,60.6318,8814.0
2023-01-17 11:50:00,63.76,63.87,63.73,63.81,15074.0,60.6413,60.7459,60.6127,60.6888,15074.0
2023-01-17 12:00:00,63.81,63.92,63.81,63.88,7496.0,60.6888,60.7935,60.6888,60.7554,7496.0
2023-01-17 12:10:00,63.86,64.04,63.8,63.8,10318.0,60.7364,60.9076,60.6793,60.6793,10318.0
2023-01-17 12:20:00,63.78,63.83,63.74,63.82,7540.0,60.6603,60.7079,60.6223,60.6983,7540.0
2023-01-17 12:30:00,63.82,63.9,63.81,63.87,5950.0,60.6983,60.7744,60.6888,60.7459,5950.0
2023-01-17 12:40:00,63.84,64.22,63.84,64.16,24360.0,60.7174,61.0788,60.7174,61.0217,24360.0
2023-01-17 12:50:00,64.19,64.38,64.19,64.31,6900.0,61.0502,61.231,61.0502,61.1644,6900.0
2023-01-17 13:00:00,64.32,64.37,64.2,64.3,10802.0,61.1739,61.2214,61.0598,61.1549,10802.0
2023-01-17 13:10:00,64.27,64.29,64.16,64.19,12368.0,61.1263,61.1454,61.0217,61.0502,12368.0
2023-01-17 13:20:00,64.17,64.22,63.95,64.22,10452.0,61.0312,61.0788,60.822,61.0788,10452.0
2023-01-17 13:30:00,64.19,64.26,64.11,64.2,6364.0,61.0502,61.1168,60.9742,61.0598,6364.0
2023-01-17 13:40:00,64.21,64.25,64.06,64.11,5876.0,61.0693,61.1073,60.9266,60.9742,5876.0
2023-01-17 13:50:00,64.08,64.14,64.06,64.12,4584.0,60.9456,61.0027,60.9266,60.9837,4584.0
2023-01-17 14:00:00,64.11,64.18,64.07,64.08,6998.0,60.9742,61.0407,60.9361,60.9456,6998.0
2023-01-17 14:10:00,64.08,64.11,63.82,63.89,8958.0,60.9456,60.9742,60.6983,60.7649,8958.0
2023-01-17 14:20:00,63.88,63.88,63.79,63.79,14910.0,60.7554,60.7554,60.6698,60.6698,14910.0
2023-01-17 14:30:00,63.83,63.96,63.83,63.96,7346.0,60.7079,60.8315,60.7079,60.8315,7346.0
2023-01-17 14:40:00,63.96,63.98,63.83,63.98,7030.0,60.8315,60.8505,60.7079,60.8505,7030.0
2023-01-17 14:50:00,64.03,64.06,63.94,63.94,8136.0,60.8981,60.9266,60.8125,60.8125,8136.0
2023-01-17 15:00:00,63.98,64.12,63.97,64.08,9224.0,60.8505,60.9837,60.841,60.9456,9224.0
2023-01-17 15:10:00,64.03,64.03,63.87,63.96,6596.0,60.8981,60.8981,60.7459,60.8315,6596.0
2023-01-17 15:20:00,63.96,63.98,63.83,63.83,33682.0,60.8315,60.8505,60.7079,60.7079,33682.0
2023-01-17 15:30:00,63.82,63.85,63.66,63.81,84792.0,60.6983,60.7269,60.5462,60.6888,84792.0
2023-01-17 15:40:00,63.79,63.81,63.55,63.56,28630.0,60.6698,60.6888,60.4416,60.4511,28630.0
2023-01-17 15:50:00,63.57,63.59,63.4,63.42,152206.0,60.4606,60.4796,60.2989,60.3179,152206.0
2023-01-18 09:30:00,63.81,64.25,63.81,64.03,26350.0,60.6888,61.1073,60.6888,60.8981,26350.0
2023-01-18 09:40:00,64.17,64.37,64.11,64.2,24654.0,61.0312,61.2214,60.9742,61.0598,24654.0
2023-01-18 09:50:00,64.3,64.49,64.29,64.42,3990.0,61.1549,61.3356,61.1454,61.269,3990.0
2023-01-18 10:00:00,64.58,64.92,64.56,64.89,17720.0,61.4212,61.7445,61.4021,61.716,17720.0
2023-01-18 10:10:00,64.85,64.9,64.61,64.61,8948.0,61.678,61.7255,61.4497,61.4497,8948.0
2023-01-18 10:20:00,64.57,64.85,64.57,64.76,5796.0,61.4117,61.678,61.4117,61.5924,5796.0
2023-01-18 10:30:00,64.77,64.77,64.38,64.38,3692.0,61.6019,61.6019,61.231,61.231,3692.0
2023-01-18 10:40:00,64.39,64.42,64.08,64.09,19026.0,61.2405,61.269,60.9456,60.9551,19026.0
2023-01-18 10:50:00,63.98,63.99,63.54,63.56,12088.0,60.8505,60.86,60.432,60.4511,12088.0
2023-01-18 11:00:00,63.57,63.69,63.37,63.41,16268.0,60.4606,60.5747,60.2704,60.3084,16268.0
2023-01-18 11:10:00,63.37,63.4,63.22,63.25,26852.0,60.2704,60.2989,60.1277,60.1562,26852.0
2023-01-18 11:20:00,63.19,63.19,63.02,63.12,15202.0,60.0992,60.0992,59.9375,60.0326,15202.0
2023-01-18 11:30:00,63.09,63.13,62.87,62.9,16078.0,60.0041,60.0421,59.7948,59.8233,16078.0
2023-01-18 11:40:00,62.94,63.1,62.88,63.07,19416.0,59.8614,60.0136,59.8043,59.985,19416.0
2023-01-18 11:50:00,63.06,63.06,62.74,62.85,12158.0,59.9755,59.9755,59.6712,59.7758,12158.0
2023-01-18 12:00:00,62.91,62.91,62.74,62.75,6504.0,59.8329,59.8329,59.6712,59.6807,6504.0
2023-01-18 12:10:00,62.74,62.83,62.59,62.59,16622.0,59.6712,59.7568,59.5285,59.5285,16622.0
2023-01-18 12:20:00,62.6,62.6,62.38,62.42,17268.0,59.538,59.538,59.3288,59.3668,17268.0
2023-01-18 12:30:00,62.38,62.54,62.34,62.49,14600.0,59.3288,59.481,59.2907,59.4334,14600.0
2023-01-18 12:40:00,62.47,62.47,62.37,62.41,7502.0,59.4144,59.4144,59.3193,59.3573,7502.0
2023-01-18 12:50:00,62.47,62.47,62.24,62.26,14352.0,59.4144,59.4144,59.1956,59.2146,14352.0
2023-01-18 13:00:00,62.27,62.29,62.1,62.13,19886.0,59.2242,59.2432,59.0625,59.091,19886.0
2023-01-18 13:10:00,62.16,62.18,62.11,62.18,9500.0,59.1195,59.1386,59.072,59.1386,9500.0
2023-01-18 13:20:00,62.16,62.55,62.16,62.55,7372.0,59.1195,59.4905,59.1195,59.4905,7372.0
2023-01-18 13:30:00,62.59,62.68,62.4,62.45,12448.0,59.5285,59.6141,59.3478,59.3954,12448.0
2023-01-18 13:40:00,62.49,62.49,62.35,62.35,14362.0,59.4334,59.4334,59.3002,59.3002,14362.0
2023-01-18 13:50:00,62.38,62.49,62.3,62.3,17746.0,59.3288,59.4334,59.2527,59.2527,17746.0
2023-01-18 14:00:00,62.32,62.35,62.1,62.16,11850.0,59.2717,59.3002,59.0625,59.1195,11850.0
2023-01-18 14:10:00,62.23,62.24,62.12,62.12,9808.0,59.1861,59.1956,59.0815,59.0815,9808.0
2023-01-18 14:20:00,62.12,62.13,61.99,62.11,17140.0,59.0815,59.091,58.9579,59.072,17140.0
2023-01-18 14:30:00,62.1,62.12,61.95,61.96,19138.0,59.0625,59.0815,58.9198,58.9293,19138.0
2023-01-18 14:40:00,61.98,62.05,61.9,61.91,23780.0,58.9483,59.0149,58.8723,58.8818,23780.0
2023-01-18 14:50:00,61.91,61.99,61.81,61.99,23300.0,58.8818,58.9579,58.7867,58.9579,23300.0
2023-01-18 15:00:00,62.02,62.23,61.99,62.23,18214.0,58.9864,59.1861,58.9579,59.1861,18214.0
2023-01-18 15:10:00,62.24,62.42,62.24,62.35,16362.0,59.1956,59.3668,59.1956,59.3002,16362.0
2023-01-18 15:20:00,62.36,62.56,62.34,62.49,15638.0,59.3098,59.5,59.2907,59.4334,15638.0
2023-01-18 15:30:00,62.47,62.47,62.26,62.26,18254.0,59.4144,59.4144,59.2146,59.2146,18254.0
2023-01-18 15:40:00,62.27,62.34,62.18,62.28,53040.0,59.2242,59.2907,59.1386,59.2337,53040.0
2023-01-18 15:50:00,62.29,62.38,62.17,62.2,86632.0,59.2432,59.3288,59.1291,59.1576,86632.0
2023-01-19 09:30:00,61.24,61.47,61.09,61.23,20072.0,58.6258,58.846,58.4822,58.6162,20072.0
2023-01-19 09:40:00,61.23,61.3,60.71,60.74,22580.0,58.6162,58.6832,58.1184,58.1471,22580.0
2023-01-19 09:50:00,60.74,60.87,60.35,60.38,51630.0,58.1471,58.2716,57.7738,57.8025,51630.0
2023-01-19 10:00:00,60.38,60.52,60.25,60.46,20592.0,57.8025,57.9365,57.6781,57.8791,20592.0
2023-01-19 10:10:00,60.42,60.45,59.93,60.33,22692.0,57.8408,57.8695,57.3717,57.7546,22692.0
2023-01-19 10:20:00,60.2,60.29,59.83,60.04,91008.0,57.6302,57.7164,57.276,57.477,91008.0
2023-01-19 10:30:00,60.01,60.18,60.0,60.12,13530.0,57.4483,57.611,57.4387,57.5536,13530.0
2023-01-19 10:40:00,60.13,60.14,59.91,59.92,7610.0,57.5632,57.5728,57.3526,57.3621,7610.0
2023-01-19 10:50:00,59.96,59.96,59.66,59.69,8648.0,57.4004,57.4004,57.1132,57.142,8648.0
2023-01-19 11:00:00,59.76,59.88,59.72,59.88,15542.0,57.209,57.3239,57.1707,57.3239,15542.0
2023-01-19 11:10:00,59.88,59.97,59.71,59.72,23400.0,57.3239,57.41,57.1611,57.1707,23400.0
2023-01-19 11:20:00,59.69,59.69,59.41,59.42,11526.0,57.142,57.142,56.8739,56.8835,11526.0
2023-01-19 11:30:00,59.43,59.51,59.38,59.45,7130.0,56.8931,56.9696,56.8452,56.9122,7130.0
2023-01-19 11:40:00,59.43,59.51,59.38,59.48,10794.0,56.8931,56.9696,56.8452,56.9409,10794.0
2023-01-19 11:50:00,59.48,59.51,59.35,59.5,9112.0,56.9409,56.9696,56.8165,56.9601,9112.0
2023-01-19 12:00:00,59.54,59.69,59.37,59.41,12520.0,56.9984,57.142,56.8356,56.8739,12520.0
2023-01-19 12:10:00,59.41,59.65,59.38,59.62,6724.0,56.8739,57.1037,56.8452,57.075,6724.0
2023-01-19 12:20:00,59.65,59.7,59.52,59.55,13602.0,57.1037,57.1515,56.9792,57.0079,13602.0
2023-01-19 12:30:00,59.56,59.59,59.52,59.58,11876.0,57.0175,57.0462,56.9792,57.0367,11876.0
2023-01-19 12:40:00,59.55,59.66,59.45,59.45,15044.0,57.0079,57.1132,56.9122,56.9122,15044.0
2023-01-19 12:50:00,59.47,59.66,59.42,59.66,7376.0,56.9314,57.1132,56.8835,57.1132,7376.0
2023-01-19 13:00:00,59.7,59.78,59.53,59.61,10796.0,57.1515,57.2281,56.9888,57.0654,10796.0
2023-01-19 13:10:00,59.63,59.72,59.63,59.69,6336.0,57.0845,57.1707,57.0845,57.142,6336.0
2023-01-19 13:20:00,59.7,59.74,59.59,59.74,6210.0,57.1515,57.1898,57.0462,57.1898,6210.0
2023-01-19 13:30:00,59.77,59.95,59.77,59.95,11066.0,57.2185,57.3909,57.2185,57.3909,11066.0
2023-01-19 13:40:00,59.98,60.06,59.92,59.92,15724.0,57.4196,57.4962,57.3621,57.3621,15724.0
2023-01-19 13:50:00,59.85,59.93,59.84,59.93,4826.0,57.2951,57.3717,57.2856,57.3717,4826.0
2023-01-19 14:00:00,59.94,59.94,59.77,59.81,9372.0,57.3813,57.3813,57.2185,57.2568,9372.0
2023-01-19 14:10:00,59.82,59.95,59.8,59.88,8604.0,57.2664,57.3909,57.2473,57.3239,8604.0
2023-01-19 14:20:00,59.9,60.15,59.9,60.05,11542.0,57.343,57.5823,57.343,57.4866,11542.0
2023-01-19 14:30:00,60.0,60.23,59.99,60.19,6744.0,57.4387,57.6589,57.4292,57.6206,6744.0
2023-01-19 14:40:00,60.18,60.23,60.12,60.16,8256.0,57.611,57.6589,57.5536,57.5919,8256.0
2023-01-19 14:50:00,60.16,60.19,60.11,60.17,7288.0,57.5919,57.6206,57.544,57.6015,7288.0
2023-01-19 15:00:00,60.19,60.33,60.15,60.15,11608.0,57.6206,57.7546,57.5823,57.5823,11608.0
2023-01-19 15:10:00,60.17,60.18,60.02,60.04,11498.0,57.6015,57.611,57.4579,57.477,11498.0
2023-01-19 15:20:00,60.04,60.04,59.92,59.98,17144.0,57.477,57.477,57.3621,57.4196,17144.0
2023-01-19 15:30:00,59.99,59.99,59.71,59.71,32028.0,57.4292,57.4292,57.1611,57.1611,32028.0
2023-01-19 15:40:00,59.74,59.74,59.63,59.67,46066.0,57.1898,57.1898,57.0845,57.1228,46066.0
2023-01-19 15:50:00,59.69,59.75,59.48,59.58,157262.0,57.142,57.1994,56.9409,57.0367,157262.0
2023-01-20 09:30:00,59.67,59.79,59.16,59.27,20804.0,57.1228,57.2377,56.6346,56.7399,20804.0
2023-01-20 09:40:00,59.3,59.34,59.05,59.33,18550.0,56.7686,56.8069,56.5293,56.7973,18550.0
2023-01-20 09:50:00,59.4,59.6,59.32,59.6,17850.0,56.8643,57.0558,56.7878,57.0558,17850.0
2023-01-20 10:00:00,59.6,60.5,59.59,60.31,48256.0,57.0558,57.9174,57.0462,57.7355,48256.0
2023-01-20 10:10:00,60.26,60.29,59.97,60.1,6288.0,57.6876,57.7164,57.41,57.5345,6288.0
2023-01-20 10:20:00,60.05,60.24,59.99,60.24,7698.0,57.4866,57.6685,57.4292,57.6685,7698.0
2023-01-20 10:30:00,60.27,60.29,60.06,60.06,14808.0,57.6972,57.7164,57.4962,57.4962,14808.0
2023-01-20 10:40:00,60.1,60.21,60.01,60.07,13876.0,57.5345,57.6398,57.4483,57.5057,13876.0
2023-01-20 10:50:00,60.06,60.09,59.94,59.94,6160.0,57.4962,57.5249,57.3813,57.3813,6160.0
2023-01-20 11:00:00,59.99,60.5,59.99,60.45,15176.0,57.4292,57.9174,57.4292,57.8695,15176.0
2023-01-20 11:10:00,60.48,60.65,60.47,60.63,9820.0,57.8982,58.061,57.8887,58.0418,9820.0
2023-01-20 11:20:00,60.59,60.88,60.52,60.88,8442.0,58.0035,58.2812,57.9365,58.2812,8442.0
2023-01-20 11:30:00,60.93,60.95,60.57,60.57,14864.0,58.329,58.3482,57.9844,57.9844,14864.0
2023-01-20 11:40:00,60.5,60.75,60.49,60.74,28164.0,57.9174,58.1567,57.9078,58.1471,28164.0
2023-01-20 11:50:00,60.74,60.74,60.55,60.56,18046.0,58.1471,58.1471,57.9653,57.9748,18046.0
2023-01-20 12:00:00,60.6,60.66,60.55,60.64,10616.0,58.0131,58.0706,57.9653,58.0514,10616.0
2023-01-20 12:10:00,60.64,60.7,60.59,60.67,14186.0,58.0514,58.1088,58.0035,58.0801,14186.0
2023-01-20 12:20:00,60.67,60.79,60.63,60.72,9800.0,58.0801,58.195,58.0418,58.128,9800.0
2023-01-20 12:30:00,60.67,60.7,60.61,60.65,4400.0,58.0801,58.1088,58.0227,58.061,4400.0
2023-01-20 12:40:00,60.62,60.62,60.47,60.48,18914.0,58.0323,58.0323,57.8887,57.8982,18914.0
2023-01-20 12:50:00,60.48,60.57,60.35,60.35,25620.0,57.8982,57.9844,57.7738,57.7738,25620.0
2023-01-20 13:00:00,60.38,60.52,60.37,60.48,14286.0,57.8025,57.9365,57.7929,57.8982,14286.0
2023-01-20 13:10:00,60.48,60.49,60.29,60.29,13810.0,57.8982,57.9078,57.7164,57.7164,13810.0
2023-01-20 13:20:00,60.26,60.48,60.26,60.4,11632.0,57.6876,57.8982,57.6876,57.8217,11632.0
2023-01-20 13:30:00,60.41,60.6,60.41,60.56,24584.0,57.8312,58.0131,57.8312,57.9748,24584.0
2023-01-20 13:40:00,60.58,60.58,60.44,60.49,11564.0,57.994,57.994,57.8599,57.9078,11564.0
2023-01-20 13:50:00,60.55,60.63,60.51,60.62,12606.0,57.9653,58.0418,57.927,58.0323,12606.0
2023-01-20 14:00:00,60.66,60.66,60.58,60.6,17174.0,58.0706,58.0706,57.994,58.0131,17174.0
2023-01-20 14:10:00,60.59,60.81,60.59,60.77,12374.0,58.0035,58.2142,58.0035,58.1759,12374.0
2023-01-20 14:20:00,60.78,61.09,60.76,61.09,20154.0,58.1854,58.4822,58.1663,58.4822,20154.0
2023-01-20 14:30:00,61.12,61.32,61.08,61.32,20382.0,58.5109,58.7024,58.4726,58.7024,20382.0
2023-01-20 14:40:00,61.35,61.57,61.27,61.53,22422.0,58.7311,58.9417,58.6545,58.9034,22422.0
2023-01-20 14:50:00,61.52,61.58,61.42,61.56,20448.0,58.8938,58.9513,58.7981,58.9321,20448.0
2023-01-20 15:00:00,61.6,61.71,61.58,61.62,17250.0,58.9704,59.0757,58.9513,58.9896,17250.0
2023-01-20 15:10:00,61.63,61.71,61.51,61.66,18494.0,58.9992,59.0757,58.8843,59.0279,18494.0
2023-01-20 15:20:00,61.64,61.64,61.51,61.51,15700.0,59.0087,59.0087,58.8843,58.8843,15700.0
2023-01-20 15:30:00,61.5,61.68,61.49,61.68,31384.0,58.8747,59.047,58.8651,59.047,31384.0
2023-01-20 15:40:00,61.65,61.73,61.57,61.71,47198.0,59.0183,59.0949,58.9417,59.0757,47198.0
2023-01-20 15:50:00,61.7,61.85,61.65,61.85,145112.0,59.0662,59.2098,59.0183,59.2098,145112.0
2023-01-23 09:30:00,62.23,62.5,61.2,61.57,60596.0,59.5735,59.832,58.5875,58.9417,60596.0
2023-01-23 09:40:00,61.57,62.09,61.57,61.96,52104.0,58.9417,59.4395,58.9417,59.3151,52104.0
2023-01-23 09:50:00,61.95,62.14,61.79,61.84,19064.0,59.3055,59.4874,59.1523,59.2002,19064.0
2023-01-23 10:00:00,61.8,62.06,61.8,62.06,14810.0,59.1619,59.4108,59.1619,59.4108,14810.0
2023-01-23 10:10:00,62.08,62.54,62.08,62.41,29832.0,59.4299,59.8703,59.4299,59.7459,29832.0
2023-01-23 10:20:00,62.44,62.52,62.13,62.13,47050.0,59.7746,59.8512,59.4778,59.4778,47050.0
2023-01-23 10:30:00,62.13,62.48,62.13,62.35,18174.0,59.4778,59.8129,59.4778,59.6884,18174.0
2023-01-23 10:40:00,62.36,62.5,62.18,62.44,32922.0,59.698,59.832,59.5257,59.7746,32922.0
2023-01-23 10:50:00,62.44,62.57,62.28,62.53,14590.0,59.7746,59.899,59.6214,59.8607,14590.0
2023-01-23 11:00:00,62.55,62.8,62.54,62.67,20468.0,59.8799,60.1192,59.8703,59.9948,20468.0
2023-01-23 11:10:00,62.75,62.88,62.58,62.85,42372.0,60.0713,60.1958,59.9086,60.1671,42372.0
2023-01-23 11:20:00,62.88,62.93,62.57,62.57,39542.0,60.1958,60.2437,59.899,59.899,39542.0
2023-01-23 11:30:00,62.62,62.7,62.58,62.7,19066.0,59.9469,60.0235,59.9086,60.0235,19066.0
2023-01-23 11:40:00,62.63,62.72,62.56,62.65,18522.0,59.9565,60.0426,59.8895,59.9756,18522.0
2023-01-23 11:50:00,62.64,62.77,62.64,62.76,12958.0,59.966,60.0905,59.966,60.0809,12958.0
2023-01-23 12:00:00,62.73,62.74,62.42,62.5,13848.0,60.0522,60.0618,59.7554,59.832,13848.0
2023-01-23 12:10:00,62.46,62.55,62.45,62.54,28716.0,59.7937,59.8799,59.7841,59.8703,28716.0
2023-01-23 12:20:00,62.52,62.56,62.49,62.54,21978.0,59.8512,59.8895,59.8224,59.8703,21978.0
2023-01-23 12:30:00,62.54,62.55,62.39,62.51,17432.0,59.8703,59.8799,59.7267,59.8416,17432.0
2023-01-23 12:40:00,62.49,62.51,62.35,62.37,9664.0,59.8224,59.8416,59.6884,59.7076,9664.0
2023-01-23 12:50:00,62.35,62.51,62.34,62.49,17526.0,59.6884,59.8416,59.6788,59.8224,17526.0
2023-01-23 13:00:00,62.49,62.6,62.49,62.54,12680.0,59.8224,59.9277,59.8224,59.8703,12680.0
2023-01-23 13:10:00,62.54,62.55,62.32,62.33,8136.0,59.8703,59.8799,59.6597,59.6693,8136.0
2023-01-23 13:20:00,62.35,62.41,62.33,62.38,15274.0,59.6884,59.7459,59.6693,59.7171,15274.0
2023-01-23 13:30:00,62.4,62.48,62.4,62.46,20764.0,59.7363,59.8129,59.7363,59.7937,20764.0
2023-01-23 13:40:00,62.46,62.51,62.4,62.41,25204.0,59.7937,59.8416,59.7363,59.7459,25204.0
2023-01-23 13:50:00,62.38,62.38,62.19,62.22,12320.0,59.7171,59.7171,59.5352,59.564,12320.0
2023-01-23 14:00:00,62.18,62.18,62.04,62.15,15052.0,59.5257,59.5257,59.3916,59.497,15052.0
2023-01-23 14:10:00,62.16,62.19,61.91,61.91,19822.0,59.5065,59.5352,59.2672,59.2672,19822.0
2023-01-23 14:20:00,61.91,62.0,61.81,61.81,23120.0,59.2672,59.3534,59.1715,59.1715,23120.0
2023-01-23 14:30:00,61.84,61.86,61.63,61.67,24032.0,59.2002,59.2193,58.9992,59.0374,24032.0
2023-01-23 14:40:00,61.64,61.78,61.52,61.65,33146.0,59.0087,59.1427,58.8938,59.0183,33146.0
2023-01-23 14:50:00,61.66,61.68,61.53,61.63,16458.0,59.0279,59.047,58.9034,58.9992,16458.0
2023-01-23 15:00:00,61.6,61.69,61.52,61.67,21926.0,58.9704,59.0566,58.8938,59.0374,21926.0
2023-01-23 15:10:00,61.68,61.9,61.68,61.89,14020.0,59.047,59.2576,59.047,59.2481,14020.0
2023-01-23 15:20:00,61.88,61.89,61.67,61.73,18948.0,59.2385,59.2481,59.0374,59.0949,18948.0
2023-01-23 15:30:00,61.74,61.88,61.71,61.86,34248.0,59.1045,59.2385,59.0757,59.2193,34248.0
2023-01-23 15:40:00,61.84,61.87,61.74,61.85,52922.0,59.2002,59.2289,59.1045,59.2098,52922.0
2023-01-23 15:50:00,61.85,61.96,61.81,61.88,184452.0,59.2098,59.3151,59.1715,59.2385,184452.0
2023-01-24 09:30:00,61.92,61.92,60.64,60.81,21442.0,59.2768,59.2768,58.0514,58.2142,21442.0
2023-01-24 09:40:00,60.74,60.88,59.91,60.83,62918.0,58.1471,58.2812,57.3526,58.2333,62918.0
2023-01-24 09:50:00,60.88,60.88,60.13,60.14,29718.0,58.2812,58.2812,57.5632,57.5728,29718.0
2023-01-24 10:00:00,60.18,60.39,60.1,60.34,37562.0,57.611,57.8121,57.5345,57.7642,37562.0
2023-01-24 10:10:00,60.31,60.74,60.24,60.53,21834.0,57.7355,58.1471,57.6685,57.9461,21834.0
2023-01-24 10:20:00,60.58,60.71,60.51,60.71,17416.0,57.994,58.1184,57.927,58.1184,17416.0
2023-01-24 10:30:00,60.73,60.92,60.52,60.59,20804.0,58.1376,58.3195,57.9365,58.0035,20804.0
2023-01-24 10:40:00,60.67,61.06,60.67,60.71,10762.0,58.0801,58.4535,58.0801,58.1184,10762.0
2023-01-24 10:50:00,60.8,61.02,60.73,60.98,24294.0,58.2046,58.4152,58.1376,58.3769,24294.0
2023-01-24 11:00:00,60.98,61.43,60.92,61.31,50254.0,58.3769,58.8077,58.3195,58.6928,50254.0
2023-01-24 11:10:00,61.32,61.32,61.19,61.21,7854.0,58.7024,58.7024,58.5779,58.5971,7854.0
2023-01-24 11:20:00,61.24,61.52,61.13,61.52,29766.0,58.6258,58.8938,58.5205,58.8938,29766.0
2023-01-24 11:30:00,61.49,61.49,61.29,61.37,18126.0,58.8651,58.8651,58.6737,58.7502,18126.0
2023-01-24 11:40:00,61.38,61.43,61.12,61.13,8566.0,58.7598,58.8077,58.5109,58.5205,8566.0
2023-01-24 11:50:00,61.09,61.14,60.97,61.02,15136.0,58.4822,58.5301,58.3673,58.4152,15136.0
2023-01-24 12:00:00,60.99,61.08,60.83,61.03,16740.0,58.3865,58.4726,58.2333,58.4248,16740.0
2023-01-24 12:10:00,61.04,61.11,60.81,60.82,6254.0,58.4343,58.5013,58.2142,58.2237,6254.0
2023-01-24 12:20:00,60.77,60.77,60.52,60.55,9046.0,58.1759,58.1759,57.9365,57.9653,9046.0
2023-01-24 12:30:00,60.52,60.55,60.35,60.36,8330.0,57.9365,57.9653,57.7738,57.7834,8330.0
2023-01-24 12:40:00,60.38,60.5,60.34,60.46,16308.0,57.8025,57.9174,57.7642,57.8791,16308.0
2023-01-24 12:50:00,60.46,60.56,60.46,60.47,6098.0,57.8791,57.9748,57.8791,57.8887,6098.0
2023-01-24 13:00:00,60.44,60.51,60.28,60.44,13806.0,57.8599,57.927,57.7068,57.8599,13806.0
2023-01-24 13:10:00,60.45,60.66,60.45,60.51,9224.0,57.8695,58.0706,57.8695,57.927,9224.0
2023-01-24 13:20:00,60.48,60.52,60.37,60.5,13434.0,57.8982,57.9365,57.7929,57.9174,13434.0
2023-01-24 13:30:00,60.49,60.63,60.49,60.54,5066.0,57.9078,58.0418,57.9078,57.9557,5066.0
2023-01-24 13:40:00,60.57,60.8,60.57,60.8,6026.0,57.9844,58.2046,57.9844,58.2046,6026.0
2023-01-24 13:50:00,60.79,60.86,60.73,60.79,13648.0,58.195,58.262,58.1376,58.195,13648.0
2023-01-24 14:00:00,60.77,60.77,60.36,60.47,16058.0,58.1759,58.1759,57.7834,57.8887,16058.0
2023-01-24 14:10:00,60.47,60.51,60.39,60.46,14494.0,57.8887,57.927,57.8121,57.8791,14494.0
2023-01-24 14:20:00,60.48,60.54,60.44,60.51,7200.0,57.8982,57.9557,57.8599,57.927,7200.0
2023-01-24 14:30:00,60.47,60.63,60.42,60.56,7400.0,57.8887,58.0418,57.8408,57.9748,7400.0
2023-01-24 14:40:00,60.52,60.52,60.34,60.35,8048.0,57.9365,57.9365,57.7642,57.7738,8048.0
2023-01-24 14:50:00,60.35,60.4,60.3,60.35,7808.0,57.7738,57.8217,57.7259,57.7738,7808.0
2023-01-24 15:00:00,60.35,60.46,60.29,60.31,12598.0,57.7738,57.8791,57.7164,57.7355,12598.0
2023-01-24 15:10:00,60.33,60.33,60.06,60.27,38398.0,57.7546,57.7546,57.4962,57.6972,38398.0
2023-01-24 15:20:00,60.27,60.31,60.2,60.27,14162.0,57.6972,57.7355,57.6302,57.6972,14162.0
2023-01-24 15:30:00,60.28,60.29,60.16,60.29,18488.0,57.7068,57.7164,57.5919,57.7164,18488.0
2023-01-24 15:40:00,60.31,60.34,60.22,60.3,41340.0,57.7355,57.7642,57.6493,57.7259,41340.0
2023-01-24 15:50:00,60.29,60.31,60.1,60.22,138302.0,57.7164,57.7355,57.5345,57.6493,138302.0
2023-01-25 09:30:00,59.41,59.69,58.88,59.44,45762.0,56.8739,57.142,56.3665,56.9026,45762.0
2023-01-25 09:40:00,59.44,59.73,59.24,59.51,13144.0,56.9026,57.1803,56.7112,56.9696,13144.0
2023-01-25 09:50:00,59.44,59.45,59.12,59.42,23752.0,56.9026,56.9122,56.5963,56.8835,23752.0
2023-01-25 10:00:00,59.52,60.12,59.51,59.98,27894.0,56.9792,57.5536,56.9696,57.4196,27894.0
2023-01-25 10:10:00,59.96,60.1,59.77,59.81,18880.0,57.4004,57.5345,57.2185,57.2568,18880.0
2023-01-25 10:20:00,59.8,59.84,59.52,59.73,14452.0,57.2473,57.2856,56.9792,57.1803,14452.0
2023-01-25 10:30:00,59.73,59.82,59.59,59.69,26648.0,57.1803,57.2664,57.0462,57.142,26648.0
2023-01-25 10:40:00,59.69,59.99,59.67,59.95,11464.0,57.142,57.4292,57.1228,57.3909,11464.0
2023-01-25 10:50:00,59.91,60.02,59.79,59.98,49222.0,57.3526,57.4579,57.2377,57.4196,49222.0
2023-01-25 11:00:00,59.99,60.12,59.94,59.99,16604.0,57.4292,57.5536,57.3813,57.4292,16604.0
2023-01-25 11:10:00,60.02,60.58,59.99,60.58,36500.0,57.4579,57.994,57.4292,57.994,36500.0
2023-01-25 11:20:00,60.64,60.87,60.55,60.87,17886.0,58.0514,58.2716,57.9653,58.2716,17886.0
2023-01-25 11:30:00,60.87,61.19,60.74,61.19,13938.0,58.2716,58.5779,58.1471,58.5779,13938.0
2023-01-25 11:40:00,61.17,61.18,60.92,60.92,18922.0,58.5588,58.5684,58.3195,58.3195,18922.0
2023-01-25 11:50:00,60.92,61.34,60.85,61.21,23138.0,58.3195,58.7215,58.2524,58.5971,23138.0
2023-01-25 12:00:00,61.21,61.32,61.17,61.27,14926.0,58.5971,58.7024,58.5588,58.6545,14926.0
2023-01-25 12:10:00,61.27,61.3,61.13,61.17,25130.0,58.6545,58.6832,58.5205,58.5588,25130.0
2023-01-25 12:20:00,61.19,61.19,60.82,60.88,22452.0,58.5779,58.5779,58.2237,58.2812,22452.0
2023-01-25 12:30:00,60.85,61.06,60.82,60.99,8368.0,58.2524,58.4535,58.2237,58.3865,8368.0
2023-01-25 12:40:00,60.99,61.19,60.98,61.19,21916.0,58.3865,58.5779,58.3769,58.5779,21916.0
2023-01-25 12:50:00,61.19,61.27,61.12,61.27,10384.0,58.5779,58.6545,58.5109,58.6545,10384.0
2023-01-25 13:00:00,61.2,61.47,61.2,61.47,10150.0,58.5875,58.846,58.5875,58.846,10150.0
2023-01-25 13:10:00,61.46,61.6,61.46,61.6,13324.0,58.8364,58.9704,58.8364,58.9704,13324.0
2023-01-25 13:20:00,61.58,61.67,61.43,61.56,22342.0,58.9513,59.0374,58.8077,58.9321,22342.0
2023-01-25 13:30:00,61.53,61.53,61.39,61.41,14316.0,58.9034,58.9034,58.7694,58.7885,14316.0
2023-01-25 13:40:00,61.45,61.57,61.41,61.52,16878.0,58.8268,58.9417,58.7885,58.8938,16878.0
2023-01-25 13:50:00,61.47,61.49,61.21,61.3,16358.0,58.846,58.8651,58.5971,58.6832,16358.0
2023-01-25 14:00:00,61.34,61.47,61.28,61.46,9020.0,58.7215,58.846,58.6641,58.8364,9020.0
2023-01-25 14:10:00,61.45,61.92,61.41,61.92,15508.0,58.8268,59.2768,58.7885,59.2768,15508.0
2023-01-25 14:20:00,61.87,61.9,61.68,61.68,20564.0,59.2289,59.2576,59.047,59.047,20564.0
2023-01-25 14:30:00,61.69,61.76,61.55,61.59,6042.0,59.0566,59.1236,58.9226,58.9609,6042.0
2023-01-25 14:40:00,61.56,61.76,61.56,61.65,16038.0,58.9321,59.1236,58.9321,59.0183,16038.0
2023-01-25 14:50:00,61.66,61.92,61.65,61.81,8830.0,59.0279,59.2768,59.0183,59.1715,8830.0
2023-01-25 15:00:00,61.81,62.08,61.81,62.08,8440.0,59.1715,59.4299,59.1715,59.4299,8440.0
2023-01-25 15:10:00,62.05,62.1,61.89,61.92,15120.0,59.4012,59.4491,59.2481,59.2768,15120.0
2023-01-25 15:20:00,61.88,62.01,61.87,62.01,18304.0,59.2385,59.3629,59.2289,59.3629,18304.0
2023-01-25 15:30:00,62.02,62.16,62.02,62.15,30038.0,59.3725,59.5065,59.3725,59.497,30038.0
2023-01-25 15:40:00,62.12,62.24,62.12,62.21,62992.0,59.4682,59.5831,59.4682,59.5544,62992.0
2023-01-25 15:50:00,62.18,62.27,62.06,62.26,178294.0,59.5257,59.6118,59.4108,59.6023,178294.0
2023-01-26 09:30:00,63.33,63.74,63.23,63.6,24818.0,60.6266,61.0191,60.5308,60.8851,24818.0
2023-01-26 09:40:00,63.72,63.72,63.1,63.1,19750.0,60.9999,60.9999,60.4064,60.4064,19750.0
2023-01-26 09:50:00,63.09,63.35,62.58,62.59,48878.0,60.3968,60.6457,59.9086,59.9182,48878.0
2023-01-26 10:00:00,62.66,62.94,62.35,62.42,40666.0,59.9852,60.2532,59.6884,59.7554,40666.0
2023-01-26 10:10:00,62.47,63.02,62.38,63.02,60690.0,59.8033,60.3298,59.7171,60.3298,60690.0
2023-01-26 10:20:00,62.99,63.18,62.88,62.9,22402.0,60.3011,60.483,60.1958,60.2149,22402.0
2023-01-26 10:30:00,62.88,62.94,62.55,62.63,15990.0,60.1958,60.2532,59.8799,59.9565,15990.0
2023-01-26 10:40:00,62.64,62.74,62.59,62.69,9264.0,59.966,60.0618,59.9182,60.0139,9264.0
2023-01-26 10:50:00,62.68,62.68,62.21,62.46,43346.0,60.0043,60.0043,59.5544,59.7937,43346.0
2023-01-26 11:00:00,62.45,62.76,62.38,62.7,12214.0,59.7841,60.0809,59.7171,60.0235,12214.0
2023-01-26 11:10:00,62.69,62.81,62.57,62.57,15300.0,60.0139,60.1288,59.899,59.899,15300.0
2023-01-26 11:20:00,62.59,62.59,62.29,62.41,10930.0,59.9182,59.9182,59.631,59.7459,10930.0
2023-01-26 11:30:00,62.41,62.47,62.31,62.33,7882.0,59.7459,59.8033,59.6501,59.6693,7882.0
2023-01-26 11:40:00,62.35,62.48,62.23,62.48,14042.0,59.6884,59.8129,59.5735,59.8129,14042.0
2023-01-26 11:50:00,62.46,62.48,62.35,62.47,17192.0,59.7937,59.8129,59.6884,59.8033,17192.0
2023-01-26 12:00:00,62.46,62.55,62.35,62.4,18696.0,59.7937,59.8799,59.6884,59.7363,18696.0
2023-01-26 12:10:00,62.41,62.46,62.14,62.17,21310.0,59.7459,59.7937,59.4874,59.5161,21310.0
2023-01-26 12:20:00,62.18,62.37,62.16,62.34,27540.0,59.5257,59.7076,59.5065,59.6788,27540.0
2023-01-26 12:30:00,62.34,62.47,62.33,62.44,22960.0,59.6788,59.8033,59.6693,59.7746,22960.0
2023-01-26 12:40:00,62.41,62.41,62.18,62.23,26182.0,59.7459,59.7459,59.5257,59.5735,26182.0
2023-01-26 12:50:00,62.24,62.44,62.23,62.35,34860.0,59.5831,59.7746,59.5735,59.6884,34860.0
2023-01-26 13:00:00,62.38,62.45,62.13,62.16,16714.0,59.7171,59.7841,59.4778,59.5065,16714.0
2023-01-26 13:10:00,62.15,62.31,62.15,62.27,19842.0,59.497,59.6501,59.497,59.6118,19842.0
2023-01-26 13:20:00,62.28,62.46,62.24,62.44,27444.0,59.6214,59.7937,59.5831,59.7746,27444.0
2023-01-26 13:30:00,62.43,62.73,62.43,62.72,21616.0,59.765,60.0522,59.765,60.0426,21616.0
2023-01-26 13:40:00,62.73,62.93,62.69,62.79,33332.0,60.0522,60.2437,60.0139,60.1096,33332.0
2023-01-26 13:50:00,62.79,62.89,62.7,62.74,19448.0,60.1096,60.2054,60.0235,60.0618,19448.0
2023-01-26 14:00:00,62.72,62.79,62.66,62.75,10846.0,60.0426,60.1096,59.9852,60.0713,10846.0
2023-01-26 14:10:00,62.75,62.85,62.75,62.85,10040.0,60.0713,60.1671,60.0713,60.1671,10040.0
2023-01-26 14:20:00,62.87,62.93,62.83,62.93,9082.0,60.1862,60.2437,60.1479,60.2437,9082.0
2023-01-26 14:30:00,62.97,63.06,62.95,62.95,16138.0,60.2819,60.3681,60.2628,60.2628,16138.0
2023-01-26 14:40:00,62.96,62.99,62.83,62.84,7272.0,60.2724,60.3011,60.1479,60.1575,7272.0
2023-01-26 14:50:00,62.79,62.85,62.65,62.85,21054.0,60.1096,60.1671,59.9756,60.1671,21054.0
2023-01-26 15:00:00,62.84,62.89,62.76,62.88,16412.0,60.1575,60.2054,60.0809,60.1958,16412.0
2023-01-26 15:10:00,62.88,63.05,62.85,63.03,18828.0,60.1958,60.3585,60.1671,60.3394,18828.0
2023-01-26 15:20:00,63.02,63.08,62.91,63.05,31742.0,60.3298,60.3873,60.2245,60.3585,31742.0
2023-01-26 15:30:00,63.05,63.19,62.99,63.04,28390.0,60.3585,60.4926,60.3011,60.349,28390.0
2023-01-26 15:40:00,63.03,63.12,62.95,63.04,44766.0,60.3394,60.4255,60.2628,60.349,44766.0
2023-01-26 15:50:00,63.04,63.11,62.97,63.04,168284.0,60.349,60.416,60.2819,60.349,168284.0
2023-01-27 09:30:00,63.05,63.05,62.8,63.02,10806.0,60.3585,60.3585,60.1192,60.3298,10806.0
2023-01-27 09:40:00,63.13,63.17,63.04,63.1,8008.0,60.4351,60.4734,60.349,60.4064,8008.0
2023-01-27 09:50:00,63.12,63.35,63.12,63.27,9280.0,60.4255,60.6457,60.4255,60.5691,9280.0
2023-01-27 10:00:00,63.17,63.35,63.03,63.35,13250.0,60.4734,60.6457,60.3394,60.6457,13250.0
2023-01-27 10:10:00,63.39,63.63,63.39,63.63,15794.0,60.684,60.9138,60.684,60.9138,15794.0
2023-01-27 10:20:00,63.63,63.68,63.35,63.48,30106.0,60.9138,60.9616,60.6457,60.7702,30106.0
2023-01-27 10:30:00,63.54,63.59,63.12,63.18,14510.0,60.8276,60.8755,60.4255,60.483,14510.0
2023-01-27 10:40:00,63.11,63.24,62.81,62.82,9216.0,60.416,60.5404,60.1288,60.1384,9216.0
2023-01-27 10:50:00,62.81,62.85,62.62,62.62,9830.0,60.1288,60.1671,59.9469,59.9469,9830.0
2023-01-27 11:00:00,62.59,62.7,62.49,62.51,8320.0,59.9182,60.0235,59.8224,59.8416,8320.0
2023-01-27 11:10:00,62.53,62.55,62.34,62.55,8516.0,59.8607,59.8799,59.6788,59.8799,8516.0
2023-01-27 11:20:00,62.52,62.52,62.4,62.45,7150.0,59.8512,59.8512,59.7363,59.7841,7150.0
2023-01-27 11:30:00,62.48,62.61,62.48,62.61,4258.0,59.8129,59.9373,59.8129,59.9373,4258.0
2023-01-27 11:40:00,62.63,62.69,62.48,62.52,8010.0,59.9565,60.0139,59.8129,59.8512,8010.0
2023-01-27 11:50:00,62.55,62.58,62.5,62.58,4070.0,59.8799,59.9086,59.832,59.9086,4070.0
2023-01-27 12:00:00,62.59,62.63,62.5,62.63,13148.0,59.9182,59.9565,59.832,59.9565,13148.0
2023-01-27 12:10:00,62.63,63.0,62.6,62.99,2962.0,59.9565,60.3107,59.9277,60.3011,2962.0
2023-01-27 12:20:00,62.87,62.94,62.87,62.91,3666.0,60.1862,60.2532,60.1862,60.2245,3666.0
2023-01-27 12:30:00,62.92,62.94,62.83,62.9,4830.0,60.2341,60.2532,60.1479,60.2149,4830.0
2023-01-27 12:40:00,62.9,63.11,62.9,63.11,3870.0,60.2149,60.416,60.2149,60.416,3870.0
2023-01-27 12:50:00,63.13,63.29,63.13,63.29,4900.0,60.4351,60.5883,60.4351,60.5883,4900.0
2023-01-27 13:00:00,63.29,63.38,63.25,63.38,7452.0,60.5883,60.6744,60.55,60.6744,7452.0
2023-01-27 13:10:00,63.38,63.43,63.31,63.4,13680.0,60.6744,60.7223,60.6074,60.6936,13680.0
2023-01-27 13:20:00,63.42,63.6,63.42,63.6,14546.0,60.7127,60.8851,60.7127,60.8851,14546.0
2023-01-27 13:30:00,63.6,63.68,63.6,63.64,17468.0,60.8851,60.9616,60.8851,60.9233,17468.0
2023-01-27 13:40:00,63.65,63.65,63.24,63.26,33524.0,60.9329,60.9329,60.5404,60.5596,33524.0
2023-01-27 13:50:00,63.25,63.26,63.16,63.21,14356.0,60.55,60.5596,60.4638,60.5117,14356.0
2023-01-27 14:00:00,63.2,63.47,63.19,63.43,40062.0,60.5021,60.7606,60.4926,60.7223,40062.0
2023-01-27 14:10:00,63.45,63.61,63.44,63.61,31862.0,60.7415,60.8946,60.7319,60.8946,31862.0
2023-01-27 14:20:00,63.58,63.63,63.43,63.47,29874.0,60.8659,60.9138,60.7223,60.7606,29874.0
2023-01-27 14:30:00,63.49,63.53,63.42,63.44,16520.0,60.7798,60.818,60.7127,60.7319,16520.0
2023-01-27 14:40:00,63.47,63.48,63.3,63.31,16936.0,60.7606,60.7702,60.5979,60.6074,16936.0
2023-01-27 14:50:00,63.36,63.51,63.32,63.4,20082.0,60.6553,60.7989,60.617,60.6936,20082.0
2023-01-27 15:00:00,63.4,63.58,63.38,63.57,16192.0,60.6936,60.8659,60.6744,60.8563,16192.0
2023-01-27 15:10:00,63.57,63.6,63.37,63.4,19550.0,60.8563,60.8851,60.6649,60.6936,19550.0
2023-01-27 15:20:00,63.41,63.45,63.32,63.44,20738.0,60.7032,60.7415,60.617,60.7319,20738.0
2023-01-27 15:30:00,63.45,63.66,63.42,63.52,42438.0,60.7415,60.9425,60.7127,60.8085,42438.0
2023-01-27 15:40:00,63.55,63.74,63.45,63.47,48812.0,60.8372,61.0191,60.7415,60.7606,48812.0
2023-01-27 15:50:00,63.45,63.49,63.17,63.31,151988.0,60.7415,60.7798,60.4734,60.6074,151988.0
2023-01-30 09:30:00,62.42,63.56,62.42,63.51,30396.0,59.7554,60.8468,59.7554,60.7989,30396.0
2023-01-30 09:40:00,63.44,64.21,63.27,64.06,23460.0,60.7319,61.469,60.5691,61.3254,23460.0
2023-01-30 09:50:00,64.14,64.81,64.14,64.75,35890.0,61.402,62.0434,61.402,61.986,35890.0
2023-01-30 10:00:00,64.86,65.36,64.69,64.99,91314.0,62.0913,62.5699,61.9285,62.2157,91314.0
2023-01-30 10:10:00,65.03,65.36,65.02,65.26,37854.0,62.254,62.5699,62.2444,62.4742,37854.0
2023-01-30 10:20:00,65.31,65.39,64.88,65.11,38534.0,62.5221,62.5986,62.1104,62.3306,38534.0
2023-01-30 10:30:00,65.15,65.28,64.97,65.22,26618.0,62.3689,62.4933,62.1966,62.4359,26618.0
2023-01-30 10:40:00,65.27,65.27,64.58,64.96,80084.0,62.4838,62.4838,61.8232,62.187,80084.0
2023-01-30 10:50:00,65.02,65.1,64.66,64.97,29004.0,62.2444,62.321,61.8998,62.1966,29004.0
2023-01-30 11:00:00,65.0,65.05,64.64,64.72,43330.0,62.2253,62.2732,61.8807,61.9572,43330.0
2023-01-30 11:10:00,64.75,65.39,64.75,65.38,30520.0,61.986,62.5986,61.986,62.5891,30520.0
2023-01-30 11:20:00,65.32,65.75,65.28,65.61,32608.0,62.5316,62.9433,62.4933,62.8093,32608.0
2023-01-30 11:30:00,65.6,65.66,65.07,65.08,21246.0,62.7997,62.8571,62.2923,62.3019,21246.0
2023-01-30 11:40:00,65.11,65.24,65.06,65.13,17062.0,62.3306,62.455,62.2827,62.3497,17062.0
2023-01-30 11:50:00,65.05,65.27,65.05,65.24,11140.0,62.2732,62.4838,62.2732,62.455,11140.0
2023-01-30 12:00:00,65.2,65.39,65.2,65.31,14660.0,62.4168,62.5986,62.4168,62.5221,14660.0
2023-01-30 12:10:00,65.33,65.49,65.27,65.34,15874.0,62.5412,62.6944,62.4838,62.5508,15874.0
2023-01-30 12:20:00,65.33,65.46,65.31,65.4,14958.0,62.5412,62.6657,62.5221,62.6082,14958.0
2023-01-30 12:30:00,65.36,65.6,65.28,65.6,14600.0,62.5699,62.7997,62.4933,62.7997,14600.0
2023-01-30 12:40:00,65.6,65.66,65.24,65.39,14506.0,62.7997,62.8571,62.455,62.5986,14506.0
2023-01-30 12:50:00,65.4,65.42,65.23,65.42,10528.0,62.6082,62.6274,62.4455,62.6274,10528.0
2023-01-30 13:00:00,65.34,65.41,65.27,65.34,11950.0,62.5508,62.6178,62.4838,62.5508,11950.0
2023-01-30 13:10:00,65.38,65.58,65.33,65.54,12840.0,62.5891,62.7805,62.5412,62.7422,12840.0
2023-01-30 13:20:00,65.54,65.55,65.47,65.48,9228.0,62.7422,62.7518,62.6752,62.6848,9228.0
2023-01-30 13:30:00,65.5,65.61,65.38,65.53,24940.0,62.7039,62.8093,62.5891,62.7327,24940.0
2023-01-30 13:40:00,65.5,65.51,65.31,65.42,15428.0,62.7039,62.7135,62.5221,62.6274,15428.0
2023-01-30 13:50:00,65.4,65.43,65.02,65.04,73866.0,62.6082,62.6369,62.2444,62.2636,73866.0
2023-01-30 14:00:00,65.04,65.38,64.98,65.14,51444.0,62.2636,62.5891,62.2061,62.3593,51444.0
2023-01-30 14:10:00,65.16,65.32,65.16,65.27,12088.0,62.3785,62.5316,62.3785,62.4838,12088.0
2023-01-30 14:20:00,65.28,65.32,65.16,65.32,15694.0,62.4933,62.5316,62.3785,62.5316,15694.0
2023-01-30 14:30:00,65.28,65.35,65.22,65.33,16714.0,62.4933,62.5604,62.4359,62.5412,16714.0
2023-01-30 14:40:00,65.3,65.33,65.17,65.19,20310.0,62.5125,62.5412,62.388,62.4072,20310.0
2023-01-30 14:50:00,65.17,65.38,65.17,65.37,21056.0,62.388,62.5891,62.388,62.5795,21056.0
2023-01-30 15:00:00,65.38,65.54,65.33,65.39,30458.0,62.5891,62.7422,62.5412,62.5986,30458.0
2023-01-30 15:10:00,65.38,65.38,64.92,64.94,111660.0,62.5891,62.5891,62.1487,62.1679,111660.0
2023-01-30 15:20:00,64.92,64.95,64.63,64.93,53674.0,62.1487,62.1774,61.8711,62.1583,53674.0
2023-01-30 15:30:00,64.92,65.14,64.88,64.98,53958.0,62.1487,62.3593,62.1104,62.2061,53958.0
2023-01-30 15:40:00,64.99,65.13,64.83,64.89,88128.0,62.2157,62.3497,62.0625,62.12,88128.0
2023-01-30 15:50:00,64.89,64.91,64.74,64.81,242478.0,62.12,62.1391,61.9764,62.0434,242478.0
2023-01-31 09:30:00,65.11,65.48,65.11,65.23,24920.0,62.3306,62.6848,62.3306,62.4455,24920.0
2023-01-31 09:40:00,65.3,65.88,65.07,65.83,41076.0,62.5125,63.0677,62.2923,63.0199,41076.0
2023-01-31 09:50:00,65.89,66.08,65.83,66.0,30102.0,63.0773,63.2592,63.0199,63.1826,30102.0
2023-01-31 10:00:00,65.99,66.1,65.66,65.67,11568.0,63.173,63.2783,62.8571,62.8667,11568.0
2023-01-31 10:10:00,65.71,66.1,65.71,66.08,8498.0,62.905,63.2783,62.905,63.2592,8498.0
2023-01-31 10:20:00,66.08,66.08,65.91,66.03,9008.0,63.2592,63.2592,63.0964,63.2113,9008.0
2023-01-31 10:30:00,66.04,66.4,66.04,66.37,22714.0,63.2209,63.5655,63.2209,63.5368,22714.0
2023-01-31 10:40:00,66.39,66.58,66.33,66.58,18320.0,63.556,63.7378,63.4985,63.7378,18320.0
2023-01-31 10:50:00,66.62,66.86,66.62,66.74,39898.0,63.7761,64.0059,63.7761,63.891,39898.0
2023-01-31 11:00:00,66.79,66.97,66.79,66.86,19770.0,63.9389,64.1112,63.9389,64.0059,19770.0
2023-01-31 11:10:00,66.85,66.86,66.39,66.46,29382.0,63.9963,64.0059,63.556,63.623,29382.0
2023-01-31 11:20:00,66.51,66.75,66.45,66.75,10842.0,63.6708,63.9006,63.6134,63.9006,10842.0
2023-01-31 11:30:00,66.78,66.89,66.72,66.73,10882.0,63.9293,64.0346,63.8719,63.8814,10882.0
2023-01-31 11:40:00,66.72,66.89,66.72,66.76,14670.0,63.8719,64.0346,63.8719,63.9102,14670.0
2023-01-31 11:50:00,66.76,67.01,66.76,66.83,27074.0,63.9102,64.1495,63.9102,63.9772,27074.0
2023-01-31 12:00:00,66.83,67.01,66.67,66.95,24404.0,63.9772,64.1495,63.824,64.0921,24404.0
2023-01-31 12:10:00,66.97,67.23,66.97,67.16,19124.0,64.1112,64.3601,64.1112,64.2931,19124.0
2023-01-31 12:20:00,67.13,67.13,66.9,67.05,21712.0,64.2644,64.2644,64.0442,64.1878,21712.0
2023-01-31 12:30:00,67.06,67.1,66.92,66.99,38532.0,64.1974,64.2356,64.0633,64.1303,38532.0
2023-01-31 12:40:00,66.99,67.06,66.9,66.9,15650.0,64.1303,64.1974,64.0442,64.0442,15650.0
2023-01-31 12:50:00,66.88,66.96,66.8,66.83,12158.0,64.025,64.1016,63.9485,63.9772,12158.0
2023-01-31 13:00:00,66.79,66.91,66.73,66.91,14050.0,63.9389,64.0538,63.8814,64.0538,14050.0
2023-01-31 13:10:00,66.88,66.92,66.64,66.64,8728.0,64.025,64.0633,63.7953,63.7953,8728.0
2023-01-31 13:20:00,66.66,66.79,66.64,66.72,9954.0,63.8144,63.9389,63.7953,63.8719,9954.0
2023-01-31 13:30:00,66.74,66.77,66.56,66.64,26612.0,63.891,63.9197,63.7187,63.7953,26612.0
2023-01-31 13:40:00,66.66,66.82,66.63,66.81,46610.0,63.8144,63.9676,63.7857,63.958,46610.0
2023-01-31 13:50:00,66.81,66.89,66.76,66.83,28146.0,63.958,64.0346,63.9102,63.9772,28146.0
2023-01-31 14:00:00,66.84,66.88,66.73,66.83,15272.0,63.9867,64.025,63.8814,63.9772,15272.0
2023-01-31 14:10:00,66.81,67.0,66.77,66.98,16662.0,63.958,64.1399,63.9197,64.1208,16662.0
2023-01-31 14:20:00,66.98,66.98,66.9,66.97,10986.0,64.1208,64.1208,64.0442,64.1112,10986.0
2023-01-31 14:30:00,66.97,67.04,66.95,67.04,14824.0,64.1112,64.1782,64.0921,64.1782,14824.0
2023-01-31 14:40:00,67.05,67.05,66.78,66.8,15552.0,64.1878,64.1878,63.9293,63.9485,15552.0
2023-01-31 14:50:00,66.78,66.94,66.76,66.86,16706.0,63.9293,64.0825,63.9102,64.0059,16706.0
2023-01-31 15:00:00,66.86,66.95,66.85,66.86,23304.0,64.0059,64.0921,63.9963,64.0059,23304.0
2023-01-31 15:10:00,66.86,66.86,66.68,66.7,24740.0,64.0059,64.0059,63.8336,63.8527,24740.0
2023-01-31 15:20:00,66.71,66.76,66.62,66.64,38248.0,63.8623,63.9102,63.7761,63.7953,38248.0
2023-01-31 15:30:00,66.64,66.91,66.64,66.88,48382.0,63.7953,64.0538,63.7953,64.025,48382.0
2023-01-31 15:40:00,66.88,67.01,66.81,66.91,70022.0,64.025,64.1495,63.958,64.0538,70022.0
2023-01-31 15:50:00,66.92,67.48,66.92,67.47,234272.0,64.0633,64.5994,64.0633,64.5899,234272.0
2023-02-01 09:30:00,66.85,67.16,66.24,66.58,37540.0,63.9963,64.2931,63.4124,63.7378,37540.0
2023-02-01 09:40:00,66.47,66.61,66.25,66.58,14840.0,63.6325,63.7666,63.4219,63.7378,14840.0
2023-02-01 09:50:00,66.65,67.3,66.65,67.3,23584.0,63.8049,64.4271,63.8049,64.4271,23584.0
2023-02-01 10:00:00,67.19,67.51,66.9,67.51,21334.0,64.3218,64.6281,64.0442,64.6281,21334.0
2023-02-01 10:10:00,67.59,67.83,67.48,67.63,17712.0,64.7047,64.9345,64.5994,64.743,17712.0
2023-02-01 10:20:00,67.61,67.67,67.16,67.27,10458.0,64.7239,64.7813,64.2931,64.3984,10458.0
2023-02-01 10:30:00,67.28,67.35,67.01,67.08,19406.0,64.408,64.475,64.1495,64.2165,19406.0
2023-02-01 10:40:00,67.08,67.14,66.98,67.01,9518.0,64.2165,64.2739,64.1208,64.1495,9518.0
2023-02-01 10:50:00,67.01,67.16,66.76,67.08,26790.0,64.1495,64.2931,63.9102,64.2165,26790.0
2023-02-01 11:00:00,67.06,67.26,66.99,67.26,12320.0,64.1974,64.3888,64.1303,64.3888,12320.0
2023-02-01 11:10:00,67.25,67.35,67.21,67.3,9598.0,64.3792,64.475,64.341,64.4271,9598.0
2023-02-01 11:20:00,67.32,67.54,67.29,67.52,13622.0,64.4463,64.6569,64.4175,64.6377,13622.0
2023-02-01 11:30:00,67.53,67.54,67.23,67.28,11504.0,64.6473,64.6569,64.3601,64.408,11504.0
2023-02-01 11:40:00,67.21,67.25,67.06,67.13,8636.0,64.341,64.3792,64.1974,64.2644,8636.0
2023-02-01 11:50:00,67.08,67.26,67.03,67.26,13654.0,64.2165,64.3888,64.1686,64.3888,13654.0
2023-02-01 12:00:00,67.26,67.3,67.17,67.17,12584.0,64.3888,64.4271,64.3027,64.3027,12584.0
2023-02-01 12:10:00,67.23,67.3,67.22,67.23,10812.0,64.3601,64.4271,64.3505,64.3601,10812.0
2023-02-01 12:20:00,67.23,67.26,67.14,67.18,11688.0,64.3601,64.3888,64.2739,64.3122,11688.0
2023-02-01 12:30:00,67.16,67.22,67.04,67.11,11710.0,64.2931,64.3505,64.1782,64.2452,11710.0
2023-02-01 12:40:00,67.14,67.39,67.14,67.38,13250.0,64.2739,64.5133,64.2739,64.5037,13250.0
2023-02-01 12:50:00,67.35,67.48,67.29,67.41,7336.0,64.475,64.5994,64.4175,64.5324,7336.0
2023-02-01 13:00:00,67.39,67.6,67.35,67.43,11020.0,64.5133,64.7143,64.475,64.5516,11020.0
2023-02-01 13:10:00,67.42,67.64,67.39,67.62,33074.0,64.542,64.7526,64.5133,64.7335,33074.0
2023-02-01 13:20:00,67.63,67.75,67.61,67.72,15780.0,64.743,64.8579,64.7239,64.8292,15780.0
2023-02-01 13:30:00,67.74,67.89,67.69,67.72,15430.0,64.8483,64.9919,64.8005,64.8292,15430.0
2023-02-01 13:40:00,67.72,67.82,67.69,67.73,13844.0,64.8292,64.9249,64.8005,64.8388,13844.0
2023-02-01 13:50:00,67.76,67.97,67.74,67.87,21370.0,64.8675,65.0685,64.8483,64.9728,21370.0
2023-02-01 14:00:00,67.83,68.08,67.33,68.02,47548.0,64.9345,65.1738,64.4558,65.1164,47548.0
2023-02-01 14:10:00,67.89,68.04,67.64,67.72,15834.0,64.9919,65.1355,64.7526,64.8292,15834.0
2023-02-01 14:20:00,67.78,67.78,67.64,67.64,8964.0,64.8866,64.8866,64.7526,64.7526,8964.0
2023-02-01 14:30:00,67.69,68.27,67.22,68.27,34462.0,64.8005,65.3557,64.3505,65.3557,34462.0
2023-02-01 14:40:00,68.34,68.99,68.28,68.83,64412.0,65.4227,66.045,65.3653,65.8918,64412.0
2023-02-01 14:50:00,68.89,69.19,68.8,68.82,117700.0,65.9492,66.2364,65.8631,65.8822,117700.0
2023-02-01 15:00:00,68.85,69.56,68.85,69.47,45230.0,65.9109,66.5906,65.9109,66.5045,45230.0
2023-02-01 15:10:00,69.4,69.49,69.14,69.29,81106.0,66.4375,66.5236,66.1886,66.3322,81106.0
2023-02-01 15:20:00,69.29,69.64,69.17,69.64,38338.0,66.3322,66.6672,66.2173,66.6672,38338.0
2023-02-01 15:30:00,69.7,70.1,69.56,69.83,144522.0,66.7247,67.1076,66.5906,66.8491,144522.0
2023-02-01 15:40:00,69.79,70.02,69.6,69.64,94668.0,66.8108,67.031,66.6289,66.6672,94668.0
2023-02-01 15:50:00,69.61,69.76,69.36,69.76,245684.0,66.6385,66.7821,66.3992,66.7821,245684.0
2023-02-02 09:30:00,70.82,71.66,70.55,70.99,91636.0,67.7968,68.601,67.5384,67.9596,91636.0
2023-02-02 09:40:00,70.99,71.23,70.62,71.03,33214.0,67.9596,68.1893,67.6054,67.9979,33214.0
2023-02-02 09:50:00,71.0,71.18,70.77,70.99,20764.0,67.9692,68.1415,67.749,67.9596,20764.0
2023-02-02 10:00:00,71.01,71.27,70.72,70.79,54918.0,67.9787,68.2276,67.7011,67.7681,54918.0
2023-02-02 10:10:00,70.75,71.82,70.75,71.78,46400.0,67.7298,68.7542,67.7298,68.7159,46400.0
2023-02-02 10:20:00,71.8,72.01,71.58,71.95,60080.0,68.735,68.9361,68.5244,68.8786,60080.0
2023-02-02 10:30:00,71.92,72.46,71.92,72.27,63758.0,68.8499,69.3668,68.8499,69.185,63758.0
2023-02-02 10:40:00,72.22,72.89,72.2,72.89,38138.0,69.1371,69.7785,69.1179,69.7785,38138.0
2023-02-02 10:50:00,72.91,73.05,72.66,72.7,63870.0,69.7976,69.9317,69.5583,69.5966,63870.0
2023-02-02 11:00:00,72.67,72.67,72.47,72.59,24802.0,69.5679,69.5679,69.3764,69.4913,24802.0
2023-02-02 11:10:00,72.59,72.77,72.23,72.29,25194.0,69.4913,69.6636,69.1467,69.2041,25194.0
2023-02-02 11:20:00,72.3,72.52,72.2,72.42,23898.0,69.2137,69.4243,69.1179,69.3285,23898.0
2023-02-02 11:30:00,72.41,72.49,72.28,72.29,17808.0,69.319,69.3956,69.1945,69.2041,17808.0
2023-02-02 11:40:00,72.28,72.39,72.09,72.09,29026.0,69.1945,69.2998,69.0126,69.0126,29026.0
2023-02-02 11:50:00,72.11,72.16,71.93,71.94,22294.0,69.0318,69.0796,68.8595,68.869,22294.0
2023-02-02 12:00:00,71.91,71.92,71.56,71.58,23144.0,68.8403,68.8499,68.5053,68.5244,23144.0
2023-02-02 12:10:00,71.58,71.88,71.58,71.79,12098.0,68.5244,68.8116,68.5244,68.7254,12098.0
2023-02-02 12:20:00,71.85,72.04,71.77,71.97,91234.0,68.7829,68.9648,68.7063,68.8978,91234.0
2023-02-02 12:30:00,71.99,72.65,71.96,72.51,39716.0,68.9169,69.5487,68.8882,69.4147,39716.0
2023-02-02 12:40:00,72.52,72.52,72.22,72.24,13066.0,69.4243,69.4243,69.1371,69.1562,13066.0
2023-02-02 12:50:00,72.22,72.39,72.08,72.39,10968.0,69.1371,69.2998,69.0031,69.2998,10968.0
2023-02-02 13:00:00,72.36,72.46,72.3,72.35,12326.0,69.2711,69.3668,69.2137,69.2615,12326.0
2023-02-02 13:10:00,72.33,72.39,71.95,71.96,35904.0,69.2424,69.2998,68.8786,68.8882,35904.0
2023-02-02 13:20:00,71.95,72.3,71.93,72.21,53552.0,68.8786,69.2137,68.8595,69.1275,53552.0
2023-02-02 13:30:00,72.26,72.66,72.22,72.57,21676.0,69.1754,69.5583,69.1371,69.4721,21676.0
2023-02-02 13:40:00,72.6,72.76,72.56,72.76,12752.0,69.5009,69.654,69.4626,69.654,12752.0
2023-02-02 13:50:00,72.76,73.11,72.74,73.11,26232.0,69.654,69.9891,69.6349,69.9891,26232.0
2023-02-02 14:00:00,73.08,73.13,72.75,72.82,29680.0,69.9604,70.0082,69.6445,69.7115,29680.0
2023-02-02 14:10:00,72.78,72.78,72.48,72.52,24224.0,69.6732,69.6732,69.386,69.4243,24224.0
2023-02-02 14:20:00,72.54,72.66,72.45,72.53,33030.0,69.4434,69.5583,69.3573,69.4339,33030.0
2023-02-02 14:30:00,72.52,72.59,72.27,72.5,108892.0,69.4243,69.4913,69.185,69.4051,108892.0
2023-02-02 14:40:00,72.51,72.56,72.17,72.35,47924.0,69.4147,69.4626,69.0892,69.2615,47924.0
2023-02-02 14:50:00,72.46,72.5,71.8,71.81,43452.0,69.3668,69.4051,68.735,68.7446,43452.0
2023-02-02 15:00:00,71.77,71.86,71.53,71.64,19290.0,68.7063,68.7925,68.4765,68.5818,19290.0
2023-02-02 15:10:00,71.68,72.08,71.67,71.89,23608.0,68.6201,69.0031,68.6106,68.8212,23608.0
2023-02-02 15:20:00,71.88,72.07,71.78,71.9,62364.0,68.8116,68.9935,68.7159,68.8307,62364.0
2023-02-02 15:30:00,71.9,72.16,71.83,71.85,49456.0,68.8307,69.0796,68.7637,68.7829,49456.0
2023-02-02 15:40:00,71.89,71.9,71.64,71.72,72100.0,68.8212,68.8307,68.5818,68.6584,72100.0
2023-02-02 15:50:00,71.72,71.95,71.72,71.79,272124.0,68.6584,68.8786,68.6584,68.7254,272124.0
2023-02-03 09:30:00,70.33,71.48,70.12,70.64,47404.0,67.3278,68.4287,67.1267,67.6245,47404.0
2023-02-03 09:40:00,70.73,71.11,70.63,71.11,8866.0,67.7107,68.0745,67.615,68.0745,8866.0
2023-02-03 09:50:00,70.95,71.39,70.89,71.36,17374.0,67.9213,68.3425,67.8639,68.3138,17374.0
2023-02-03 10:00:00,71.36,71.59,71.17,71.32,28016.0,68.3138,68.534,68.1319,68.2755,28016.0
2023-02-03 10:10:00,71.36,71.69,71.24,71.41,13598.0,68.3138,68.6297,68.1989,68.3617,13598.0
2023-02-03 10:20:00,71.4,71.76,71.39,71.43,18836.0,68.3521,68.6967,68.3425,68.3808,18836.0
2023-02-03 10:30:00,71.43,71.76,71.43,71.62,24784.0,68.3808,68.6967,68.3808,68.5627,24784.0
2023-02-03 10:40:00,71.63,71.75,71.46,71.64,19284.0,68.5723,68.6871,68.4095,68.5818,19284.0
2023-02-03 10:50:00,71.57,71.57,71.27,71.35,15574.0,68.5148,68.5148,68.2276,68.3042,15574.0
2023-02-03 11:00:00,71.36,71.44,71.11,71.11,20506.0,68.3138,68.3904,68.0745,68.0745,20506.0
2023-02-03 11:10:00,71.16,71.44,71.15,71.31,14318.0,68.1223,68.3904,68.1128,68.2659,14318.0
2023-02-03 11:20:00,71.28,71.28,71.03,71.19,17132.0,68.2372,68.2372,67.9979,68.1511,17132.0
2023-02-03 11:30:00,71.22,71.41,71.13,71.2,17626.0,68.1798,68.3617,68.0936,68.1606,17626.0
2023-02-03 11:40:00,71.2,71.44,71.04,71.04,15654.0,68.1606,68.3904,68.0075,68.0075,15654.0
2023-02-03 11:50:00,71.06,71.13,70.88,70.88,24328.0,68.0266,68.0936,67.8543,67.8543,24328.0
2023-02-03 12:00:00,70.94,71.12,70.88,70.89,9318.0,67.9117,68.084,67.8543,67.8639,9318.0
2023-02-03 12:10:00,70.98,71.13,70.98,71.05,8730.0,67.95,68.0936,67.95,68.017,8730.0
2023-02-03 12:20:00,71.02,71.14,71.01,71.08,10990.0,67.9883,68.1032,67.9787,68.0458,10990.0
2023-02-03 12:30:00,70.97,71.4,70.97,71.36,8794.0,67.9404,68.3521,67.9404,68.3138,8794.0
2023-02-03 12:40:00,71.35,71.39,71.29,71.33,12496.0,68.3042,68.3425,68.2468,68.2851,12496.0
2023-02-03 12:50:00,71.32,71.39,71.01,71.01,7868.0,68.2755,68.3425,67.9787,67.9787,7868.0
2023-02-03 13:00:00,70.83,70.95,70.78,70.78,13858.0,67.8064,67.9213,67.7586,67.7586,13858.0
2023-02-03 13:10:00,70.79,70.96,70.7,70.92,19698.0,67.7681,67.9309,67.682,67.8926,19698.0
2023-02-03 13:20:00,70.92,71.11,70.89,70.89,30712.0,67.8926,68.0745,67.8639,67.8639,30712.0
2023-02-03 13:30:00,70.9,71.08,70.85,70.95,94872.0,67.8734,68.0458,67.8256,67.9213,94872.0
2023-02-03 13:40:00,70.91,70.91,70.65,70.9,17282.0,67.883,67.883,67.6341,67.8734,17282.0
2023-02-03 13:50:00,70.85,71.06,70.84,70.94,27264.0,67.8256,68.0266,67.816,67.9117,27264.0
2023-02-03 14:00:00,70.92,71.1,70.86,70.9,65864.0,67.8926,68.0649,67.8351,67.8734,65864.0
2023-02-03 14:10:00,70.89,70.96,70.65,70.68,24142.0,67.8639,67.9309,67.6341,67.6628,24142.0
2023-02-03 14:20:00,70.68,70.81,70.56,70.66,10272.0,67.6628,67.7873,67.5479,67.6437,10272.0
2023-02-03 14:30:00,70.6,70.74,70.5,70.71,8778.0,67.5862,67.7203,67.4905,67.6915,8778.0
2023-02-03 14:40:00,70.74,70.74,70.48,70.52,14482.0,67.7203,67.7203,67.4714,67.5097,14482.0
2023-02-03 14:50:00,70.49,70.64,70.45,70.47,16166.0,67.4809,67.6245,67.4426,67.4618,16166.0
2023-02-03 15:00:00,70.43,70.48,70.25,70.41,10004.0,67.4235,67.4714,67.2512,67.4044,10004.0
2023-02-03 15:10:00,70.39,70.63,70.36,70.56,19268.0,67.3852,67.615,67.3565,67.5479,19268.0
2023-02-03 15:20:00,70.63,70.63,70.38,70.41,13160.0,67.615,67.615,67.3756,67.4044,13160.0
2023-02-03 15:30:00,70.38,70.49,70.27,70.3,35516.0,67.3756,67.4809,67.2703,67.299,35516.0
2023-02-03 15:40:00,70.31,70.31,70.07,70.14,45256.0,67.3086,67.3086,67.0789,67.1459,45256.0
2023-02-03 15:50:00,70.12,70.29,70.03,70.28,128036.0,67.1267,67.2895,67.0406,67.2799,128036.0
2023-02-06 09:30:00,68.92,69.33,68.26,68.56,74508.0,65.978,66.3705,65.3461,65.6333,74508.0
2023-02-06 09:40:00,68.64,68.64,68.03,68.18,24376.0,65.7099,65.7099,65.1259,65.2695,24376.0
2023-02-06 09:50:00,68.09,68.32,67.63,67.76,46068.0,65.1834,65.4036,64.743,64.8675,46068.0
2023-02-06 10:00:00,67.77,68.13,67.73,68.1,28664.0,64.877,65.2217,64.8388,65.193,28664.0
2023-02-06 10:10:00,68.03,68.43,68.01,68.22,20462.0,65.1259,65.5089,65.1068,65.3078,20462.0
2023-02-06 10:20:00,68.25,68.25,67.83,67.9,21934.0,65.3366,65.3366,64.9345,65.0015,21934.0
2023-02-06 10:30:00,67.85,68.18,67.75,67.81,35038.0,64.9536,65.2695,64.8579,64.9153,35038.0
2023-02-06 10:40:00,67.76,68.33,67.75,68.24,21922.0,64.8675,65.4131,64.8579,65.327,21922.0
2023-02-06 10:50:00,68.28,68.38,68.19,68.21,22858.0,65.3653,65.461,65.2791,65.2983,22858.0
2023-02-06 11:00:00,68.17,68.31,68.05,68.11,14298.0,65.26,65.394,65.1451,65.2025,14298.0
2023-02-06 11:10:00,68.14,68.33,68.08,68.33,31722.0,65.2313,65.4131,65.1738,65.4131,31722.0
2023-02-06 11:20:00,68.3,68.31,68.0,68.01,15664.0,65.3844,65.394,65.0972,65.1068,15664.0
2023-02-06 11:30:00,68.03,68.13,67.95,67.98,18250.0,65.1259,65.2217,65.0494,65.0781,18250.0
2023-02-06 11:40:00,67.99,67.99,67.85,67.87,14004.0,65.0877,65.0877,64.9536,64.9728,14004.0
2023-02-06 11:50:00,67.89,67.94,67.75,67.87,19988.0,64.9919,65.0398,64.8579,64.9728,19988.0
2023-02-06 12:00:00,67.84,67.97,67.73,67.96,18858.0,64.9441,65.0685,64.8388,65.0589,18858.0
2023-02-06 12:10:00,67.98,68.01,67.74,67.78,21222.0,65.0781,65.1068,64.8483,64.8866,21222.0
2023-02-06 12:20:00,67.81,67.85,67.74,67.75,10364.0,64.9153,64.9536,64.8483,64.8579,10364.0
2023-02-06 12:30:00,67.8,68.0,67.8,67.89,12456.0,64.9058,65.0972,64.9058,64.9919,12456.0
2023-02-06 12:40:00,67.89,68.02,67.88,67.91,18100.0,64.9919,65.1164,64.9824,65.0111,18100.0
2023-02-06 12:50:00,67.89,67.89,67.75,67.77,9578.0,64.9919,64.9919,64.8579,64.877,9578.0
2023-02-06 13:00:00,67.75,67.83,67.64,67.79,40966.0,64.8579,64.9345,64.7526,64.8962,40966.0
2023-02-06 13:10:00,67.79,67.79,67.55,67.78,29534.0,64.8962,64.8962,64.6664,64.8866,29534.0
2023-02-06 13:20:00,67.78,67.8,67.72,67.72,23946.0,64.8866,64.9058,64.8292,64.8292,23946.0
2023-02-06 13:30:00,67.75,67.81,67.71,67.81,14048.0,64.8579,64.9153,64.8196,64.9153,14048.0
2023-02-06 13:40:00,67.83,67.83,67.69,67.72,20300.0,64.9345,64.9345,64.8005,64.8292,20300.0
2023-02-06 13:50:00,67.74,67.81,67.53,67.63,21926.0,64.8483,64.9153,64.6473,64.743,21926.0
2023-02-06 14:00:00,67.65,67.86,67.65,67.74,14644.0,64.7622,64.9632,64.7622,64.8483,14644.0
2023-02-06 14:10:00,67.76,67.77,67.6,67.61,21084.0,64.8675,64.877,64.7143,64.7239,21084.0
2023-02-06 14:20:00,67.61,67.61,67.25,67.28,28324.0,64.7239,64.7239,64.3792,64.408,28324.0
2023-02-06 14:30:00,67.27,67.38,67.11,67.13,19446.0,64.3984,64.5037,64.2452,64.2644,19446.0
2023-02-06 14:40:00,67.11,67.27,67.08,67.22,26906.0,64.2452,64.3984,64.2165,64.3505,26906.0
2023-02-06 14:50:00,67.18,67.32,67.06,67.27,33838.0,64.3122,64.4463,64.1974,64.3984,33838.0
2023-02-06 15:00:00,67.26,67.39,67.19,67.38,25156.0,64.3888,64.5133,64.3218,64.5037,25156.0
2023-02-06 15:10:00,67.39,67.47,67.3,67.46,55378.0,64.5133,64.5899,64.4271,64.5803,55378.0
2023-02-06 15:20:00,67.48,67.71,67.43,67.67,51590.0,64.5994,64.8196,64.5516,64.7813,51590.0
2023-02-06 15:30:00,67.67,67.79,67.59,67.75,56768.0,64.7813,64.8962,64.7047,64.8579,56768.0
2023-02-06 15:40:00,67.76,67.8,67.56,67.64,100424.0,64.8675,64.9058,64.676,64.7526,100424.0
2023-02-06 15:50:00,67.65,67.71,67.17,67.31,237244.0,64.7622,64.8196,64.3027,64.4367,237244.0
2023-02-07 09:30:00,66.79,66.79,66.38,66.45,18892.0,63.9389,63.9389,63.5464,63.6134,18892.0
2023-02-07 09:40:00,66.66,66.69,66.42,66.57,10242.0,63.8144,63.8431,63.5847,63.7283,10242.0
2023-02-07 09:50:00,66.62,66.7,66.36,66.48,15530.0,63.7761,63.8527,63.5272,63.6421,15530.0
2023-02-07 10:00:00,66.42,66.46,66.14,66.17,5740.0,63.5847,63.623,63.3166,63.3453,5740.0
2023-02-07 10:10:00,66.11,66.24,65.92,66.13,17256.0,63.2879,63.4124,63.106,63.3071,17256.0
2023-02-07 10:20:00,66.11,66.13,65.83,65.91,15568.0,63.2879,63.3071,63.0199,63.0964,15568.0
2023-02-07 10:30:00,66.01,66.22,66.01,66.17,14462.0,63.1922,63.3932,63.1922,63.3453,14462.0
2023-02-07 10:40:00,66.08,66.23,66.03,66.08,17522.0,63.2592,63.4028,63.2113,63.2592,17522.0
2023-02-07 10:50:00,66.18,66.33,66.01,66.01,5060.0,63.3549,63.4985,63.1922,63.1922,5060.0
2023-02-07 11:00:00,66.06,66.3,66.04,66.3,8016.0,63.24,63.4698,63.2209,63.4698,8016.0
2023-02-07 11:10:00,66.28,66.42,66.28,66.37,8076.0,63.4507,63.5847,63.4507,63.5368,8076.0
2023-02-07 11:20:00,66.41,66.42,66.31,66.35,6390.0,63.5751,63.5847,63.4794,63.5177,6390.0
2023-02-07 11:30:00,66.36,66.5,66.36,66.5,6800.0,63.5272,63.6613,63.5272,63.6613,6800.0
2023-02-07 11:40:00,66.41,66.47,66.38,66.46,4780.0,63.5751,63.6325,63.5464,63.623,4780.0
2023-02-07 11:50:00,66.46,66.51,66.28,66.34,3800.0,63.623,63.6708,63.4507,63.5081,3800.0
2023-02-07 12:00:00,66.3,66.42,66.3,66.39,4010.0,63.4698,63.5847,63.4698,63.556,4010.0
2023-02-07 12:10:00,66.36,66.36,66.09,66.09,6794.0,63.5272,63.5272,63.2688,63.2688,6794.0
2023-02-07 12:20:00,66.03,66.25,65.99,66.24,15846.0,63.2113,63.4219,63.173,63.4124,15846.0
2023-02-07 12:30:00,66.28,66.45,66.28,66.42,6652.0,63.4507,63.6134,63.4507,63.5847,6652.0
2023-02-07 12:40:00,66.45,66.96,66.39,66.83,19416.0,63.6134,64.1016,63.556,63.9772,19416.0
2023-02-07 12:50:00,66.8,67.33,66.75,67.21,22768.0,63.9485,64.4558,63.9006,64.341,22768.0
2023-02-07 13:00:00,67.27,67.33,67.0,67.1,22712.0,64.3984,64.4558,64.1399,64.2356,22712.0
2023-02-07 13:10:00,67.11,67.11,66.54,66.8,29790.0,64.2452,64.2452,63.6996,63.9485,29790.0
2023-02-07 13:20:00,66.73,66.75,66.04,66.04,14986.0,63.8814,63.9006,63.2209,63.2209,14986.0
2023-02-07 13:30:00,66.01,66.05,65.75,65.94,15744.0,63.1922,63.2305,62.9433,63.1252,15744.0
2023-02-07 13:40:00,65.97,66.1,65.75,65.78,7178.0,63.1539,63.2783,62.9433,62.972,7178.0
2023-02-07 13:50:00,65.77,66.03,65.76,65.98,14166.0,62.9624,63.2113,62.9528,63.1635,14166.0
2023-02-07 14:00:00,65.98,66.35,65.98,66.19,21664.0,63.1635,63.5177,63.1635,63.3645,21664.0
2023-02-07 14:10:00,66.24,66.42,66.23,66.31,11888.0,63.4124,63.5847,63.4028,63.4794,11888.0
2023-02-07 14:20:00,66.25,66.47,66.24,66.3,10762.0,63.4219,63.6325,63.4124,63.4698,10762.0
2023-02-07 14:30:00,66.3,66.52,66.26,66.43,13068.0,63.4698,63.6804,63.4315,63.5942,13068.0
2023-02-07 14:40:00,66.43,66.52,66.34,66.39,14774.0,63.5942,63.6804,63.5081,63.556,14774.0
2023-02-07 14:50:00,66.38,66.47,66.32,66.35,24038.0,63.5464,63.6325,63.4889,63.5177,24038.0
2023-02-07 15:00:00,66.35,66.53,66.17,66.17,19252.0,63.5177,63.69,63.3453,63.3453,19252.0
2023-02-07 15:10:00,66.2,66.44,66.2,66.43,16074.0,63.3741,63.6038,63.3741,63.5942,16074.0
2023-02-07 15:20:00,66.42,66.61,66.41,66.61,16346.0,63.5847,63.7666,63.5751,63.7666,16346.0
2023-02-07 15:30:00,66.63,66.69,66.52,66.69,27352.0,63.7857,63.8431,63.6804,63.8431,27352.0
2023-02-07 15:40:00,66.69,66.83,66.56,66.81,36676.0,63.8431,63.9772,63.7187,63.958,36676.0
2023-02-07 15:50:00,66.81,67.1,66.81,66.87,125408.0,63.958,64.2356,63.958,64.0155,125408.0
2023-02-08 09:30:00,66.01,66.21,65.69,66.21,34138.0,63.1922,63.3836,62.8858,63.3836,34138.0
2023-02-08 09:40:00,66.21,66.62,66.05,66.26,11412.0,63.3836,63.7761,63.2305,63.4315,11412.0
2023-02-08 09:50:00,66.22,66.47,66.1,66.47,5498.0,63.3932,63.6325,63.2783,63.6325,5498.0
2023-02-08 10:00:00,66.46,66.65,66.35,66.62,15306.0,63.623,63.8049,63.5177,63.7761,15306.0
2023-02-08 10:10:00,66.62,66.85,66.59,66.77,7934.0,63.7761,63.9963,63.7474,63.9197,7934.0
2023-02-08 10:20:00,66.76,66.76,66.47,66.55,6800.0,63.9102,63.9102,63.6325,63.7091,6800.0
2023-02-08 10:30:00,66.5,66.5,66.08,66.22,9398.0,63.6613,63.6613,63.2592,63.3932,9398.0
2023-02-08 10:40:00,66.19,66.19,65.84,65.85,10700.0,63.3645,63.3645,63.0294,63.039,10700.0
2023-02-08 10:50:00,65.83,65.83,65.53,65.56,33784.0,63.0199,63.0199,62.7327,62.7614,33784.0
2023-02-08 11:00:00,65.54,65.64,65.35,65.5,37866.0,62.7422,62.838,62.5604,62.7039,37866.0
2023-02-08 11:10:00,65.53,65.74,65.35,65.68,34806.0,62.7327,62.9337,62.5604,62.8763,34806.0
2023-02-08 11:20:00,65.64,65.67,65.11,65.14,55310.0,62.838,62.8667,62.3306,62.3593,55310.0
2023-02-08 11:30:00,65.14,65.3,65.1,65.14,26408.0,62.3593,62.5125,62.321,62.3593,26408.0
2023-02-08 11:40:00,65.13,65.16,64.86,65.06,36858.0,62.3497,62.3785,62.0913,62.2827,36858.0
2023-02-08 11:50:00,65.09,65.26,65.08,65.23,26720.0,62.3115,62.4742,62.3019,62.4455,26720.0
2023-02-08 12:00:00,65.22,65.26,64.94,65.03,23466.0,62.4359,62.4742,62.1679,62.254,23466.0
2023-02-08 12:10:00,65.07,65.21,64.85,64.94,26084.0,62.2923,62.4263,62.0817,62.1679,26084.0
2023-02-08 12:20:00,64.96,65.14,64.92,64.94,21612.0,62.187,62.3593,62.1487,62.1679,21612.0
2023-02-08 12:30:00,64.96,65.0,64.63,64.64,23622.0,62.187,62.2253,61.8711,61.8807,23622.0
2023-02-08 12:40:00,64.64,64.78,64.54,64.78,21386.0,61.8807,62.0147,61.7849,62.0147,21386.0
2023-02-08 12:50:00,64.78,64.92,64.65,64.83,25412.0,62.0147,62.1487,61.8902,62.0625,25412.0
2023-02-08 13:00:00,64.83,65.14,64.76,65.08,21424.0,62.0625,62.3593,61.9955,62.3019,21424.0
2023-02-08 13:10:00,65.11,65.19,65.06,65.1,5298.0,62.3306,62.4072,62.2827,62.321,5298.0
2023-02-08 13:20:00,65.08,65.17,64.9,64.9,8664.0,62.3019,62.388,62.1296,62.1296,8664.0
2023-02-08 13:30:00,64.89,64.89,64.69,64.69,13904.0,62.12,62.12,61.9285,61.9285,13904.0
2023-02-08 13:40:00,64.7,64.72,64.58,64.58,9438.0,61.9381,61.9572,61.8232,61.8232,9438.0
2023-02-08 13:50:00,64.58,64.6,64.5,64.58,10306.0,61.8232,61.8424,61.7466,61.8232,10306.0
2023-02-08 14:00:00,64.57,64.67,64.48,64.61,32798.0,61.8136,61.9094,61.7275,61.8519,32798.0
2023-02-08 14:10:00,64.6,64.91,64.59,64.77,49694.0,61.8424,62.1391,61.8328,62.0051,49694.0
2023-02-08 14:20:00,64.74,64.74,64.6,64.63,7062.0,61.9764,61.9764,61.8424,61.8711,7062.0
2023-02-08 14:30:00,64.67,64.84,64.62,64.84,16734.0,61.9094,62.0721,61.8615,62.0721,16734.0
2023-02-08 14:40:00,64.88,64.92,64.67,64.68,20754.0,62.1104,62.1487,61.9094,61.919,20754.0
2023-02-08 14:50:00,64.69,64.81,64.67,64.76,15720.0,61.9285,62.0434,61.9094,61.9955,15720.0
2023-02-08 15:00:00,64.74,64.76,64.39,64.42,37486.0,61.9764,61.9955,61.6413,61.6701,37486.0
2023-02-08 15:10:00,64.42,64.42,64.28,64.36,35968.0,61.6701,61.6701,61.536,61.6126,35968.0
2023-02-08 15:20:00,64.38,64.54,64.38,64.52,38022.0,61.6318,61.7849,61.6318,61.7658,38022.0
2023-02-08 15:30:00,64.51,64.62,64.47,64.58,30540.0,61.7562,61.8615,61.7179,61.8232,30540.0
2023-02-08 15:40:00,64.57,64.58,64.36,64.46,66866.0,61.8136,61.8232,61.6126,61.7083,66866.0
2023-02-08 15:50:00,64.46,64.67,64.43,64.45,151548.0,61.7083,61.9094,61.6796,61.6988,151548.0
2023-02-09 09:30:00,65.0,65.5,64.62,64.66,37412.0,62.2253,62.7039,61.8615,61.8998,37412.0
2023-02-09 09:40:00,64.63,64.66,64.37,64.5,32060.0,61.8711,61.8998,61.6222,61.7466,32060.0
2023-02-09 09:50:00,64.49,64.77,64.11,64.27,21878.0,61.7371,62.0051,61.3733,61.5265,21878.0
2023-02-09 10:00:00,64.27,64.42,64.14,64.33,13642.0,61.5265,61.6701,61.402,61.5839,13642.0
2023-02-09 10:10:00,64.33,64.49,64.29,64.47,11178.0,61.5839,61.7371,61.5456,61.7179,11178.0
2023-02-09 10:20:00,64.48,64.56,64.09,64.11,22162.0,61.7275,61.8041,61.3541,61.3733,22162.0
2023-02-09 10:30:00,64.07,64.39,64.02,64.27,18162.0,61.335,61.6413,61.2871,61.5265,18162.0
2023-02-09 10:40:00,64.23,64.33,64.11,64.29,15436.0,61.4882,61.5839,61.3733,61.5456,15436.0
2023-02-09 10:50:00,64.29,64.63,64.23,64.63,11160.0,61.5456,61.8711,61.4882,61.8711,11160.0
2023-02-09 11:00:00,64.57,64.66,64.29,64.63,18004.0,61.8136,61.8998,61.5456,61.8711,18004.0
2023-02-09 11:10:00,64.59,64.61,64.39,64.43,12144.0,61.8328,61.8519,61.6413,61.6796,12144.0
2023-02-09 11:20:00,64.38,64.38,64.11,64.14,9158.0,61.6318,61.6318,61.3733,61.402,9158.0
2023-02-09 11:30:00,64.14,64.25,63.96,64.2,11416.0,61.402,61.5073,61.2297,61.4594,11416.0
2023-02-09 11:40:00,64.17,64.19,64.05,64.13,15596.0,61.4307,61.4499,61.3158,61.3924,15596.0
2023-02-09 11:50:00,64.11,64.25,64.08,64.11,10134.0,61.3733,61.5073,61.3446,61.3733,10134.0
2023-02-09 12:00:00,64.14,64.19,64.06,64.17,10716.0,61.402,61.4499,61.3254,61.4307,10716.0
2023-02-09 12:10:00,64.2,64.25,64.18,64.24,9046.0,61.4594,61.5073,61.4403,61.4977,9046.0
2023-02-09 12:20:00,64.27,64.27,64.03,64.03,11590.0,61.5265,61.5265,61.2967,61.2967,11590.0
2023-02-09 12:30:00,64.05,64.06,63.68,63.71,17994.0,61.3158,61.3254,60.9616,60.9904,17994.0
2023-02-09 12:40:00,63.69,63.82,63.57,63.58,21602.0,60.9712,61.0957,60.8563,60.8659,21602.0
2023-02-09 12:50:00,63.59,63.68,63.47,63.68,43378.0,60.8755,60.9616,60.7606,60.9616,43378.0
2023-02-09 13:00:00,63.68,63.69,63.44,63.62,24536.0,60.9616,60.9712,60.7319,60.9042,24536.0
2023-02-09 13:10:00,63.63,63.74,63.54,63.7,38052.0,60.9138,61.0191,60.8276,60.9808,38052.0
2023-02-09 13:20:00,63.67,63.87,63.52,63.87,43006.0,60.9521,61.1435,60.8085,61.1435,43006.0
2023-02-09 13:30:00,63.87,64.03,63.83,63.88,17068.0,61.1435,61.2967,61.1052,61.1531,17068.0
2023-02-09 13:40:00,63.85,63.98,63.78,63.91,16062.0,61.1244,61.2488,61.0574,61.1818,16062.0
2023-02-09 13:50:00,63.93,63.96,63.77,63.85,33660.0,61.201,61.2297,61.0478,61.1244,33660.0
2023-02-09 14:00:00,63.84,63.92,63.81,63.88,25196.0,61.1148,61.1914,61.0861,61.1531,25196.0
2023-02-09 14:10:00,63.86,63.92,63.76,63.91,63434.0,61.134,61.1914,61.0382,61.1818,63434.0
2023-02-09 14:20:00,63.96,63.96,63.82,63.83,12990.0,61.2297,61.2297,61.0957,61.1052,12990.0
2023-02-09 14:30:00,63.86,63.97,63.8,63.94,29502.0,61.134,61.2393,61.0765,61.2105,29502.0
2023-02-09 14:40:00,63.95,64.07,63.94,63.99,19688.0,61.2201,61.335,61.2105,61.2584,19688.0
2023-02-09 14:50:00,63.97,63.97,63.83,63.9,15920.0,61.2393,61.2393,61.1052,61.1722,15920.0
2023-02-09 15:00:00,63.88,63.95,63.77,63.95,57626.0,61.1531,61.2201,61.0478,61.2201,57626.0
2023-02-09 15:10:00,63.94,63.94,63.77,63.8,49430.0,61.2105,61.2105,61.0478,61.0765,49430.0
2023-02-09 15:20:00,63.81,63.82,63.44,63.45,35974.0,61.0861,61.0957,60.7319,60.7415,35974.0
2023-02-09 15:30:00,63.43,63.47,63.24,63.3,44132.0,60.7223,60.7606,60.5404,60.5979,44132.0
2023-02-09 15:40:00,63.31,63.31,63.1,63.15,60458.0,60.6074,60.6074,60.4064,60.4543,60458.0
2023-02-09 15:50:00,63.15,63.43,63.11,63.35,131694.0,60.4543,60.7223,60.416,60.6457,131694.0
2023-02-10 09:30:00,62.5,62.8,62.13,62.19,54862.0,59.832,60.1192,59.4778,59.5352,54862.0
2023-02-10 09:40:00,62.38,62.45,62.18,62.4,20350.0,59.7171,59.7841,59.5257,59.7363,20350.0
2023-02-10 09:50:00,62.33,62.63,62.14,62.27,30592.0,59.6693,59.9565,59.4874,59.6118,30592.0
2023-02-10 10:00:00,62.29,62.29,61.88,62.15,29426.0,59.631,59.631,59.2385,59.497,29426.0
2023-02-10 10:10:00,62.16,62.59,62.16,62.43,47948.0,59.5065,59.9182,59.5065,59.765,47948.0
2023-02-10 10:20:00,62.43,62.51,62.27,62.32,36170.0,59.765,59.8416,59.6118,59.6597,36170.0
2023-02-10 10:30:00,62.32,62.53,62.22,62.5,46564.0,59.6597,59.8607,59.564,59.832,46564.0
2023-02-10 10:40:00,62.5,62.5,62.2,62.2,39084.0,59.832,59.832,59.5448,59.5448,39084.0
2023-02-10 10:50:00,62.21,62.22,61.96,62.21,15418.0,59.5544,59.564,59.3151,59.5544,15418.0
2023-02-10 11:00:00,62.22,62.22,61.99,62.1,24076.0,59.564,59.564,59.3438,59.4491,24076.0
2023-02-10 11:10:00,62.09,62.18,61.93,62.17,23496.0,59.4395,59.5257,59.2863,59.5161,23496.0
2023-02-10 11:20:00,62.12,62.12,62.04,62.04,24244.0,59.4682,59.4682,59.3916,59.3916,24244.0
2023-02-10 11:30:00,62.0,62.1,61.95,61.95,15540.0,59.3534,59.4491,59.3055,59.3055,15540.0
2023-02-10 11:40:00,61.96,62.03,61.92,61.96,19238.0,59.3151,59.3821,59.2768,59.3151,19238.0
2023-02-10 11:50:00,61.96,62.01,61.71,61.77,52874.0,59.3151,59.3629,59.0757,59.1332,52874.0
2023-02-10 12:00:00,61.77,61.83,61.49,61.6,43620.0,59.1332,59.1906,58.8651,58.9704,43620.0
2023-02-10 12:10:00,61.61,61.63,61.45,61.5,26778.0,58.98,58.9992,58.8268,58.8747,26778.0
2023-02-10 12:20:00,61.5,61.68,61.48,61.63,30558.0,58.8747,59.047,58.8556,58.9992,30558.0
2023-02-10 12:30:00,61.63,61.64,61.49,61.58,25214.0,58.9992,59.0087,58.8651,58.9513,25214.0
2023-02-10 12:40:00,61.58,61.82,61.54,61.71,48848.0,58.9513,59.181,58.913,59.0757,48848.0
2023-02-10 12:50:00,61.68,61.71,61.58,61.64,57514.0,59.047,59.0757,58.9513,59.0087,57514.0
2023-02-10 13:00:00,61.67,61.89,61.66,61.77,22036.0,59.0374,59.2481,59.0279,59.1332,22036.0
2023-02-10 13:10:00,61.74,61.77,61.7,61.76,33518.0,59.1045,59.1332,59.0662,59.1236,33518.0
2023-02-10 13:20:00,61.76,62.06,61.74,61.96,44280.0,59.1236,59.4108,59.1045,59.3151,44280.0
2023-02-10 13:30:00,61.95,61.95,61.69,61.72,20114.0,59.3055,59.3055,59.0566,59.0853,20114.0
2023-02-10 13:40:00,61.71,61.71,61.45,61.46,88588.0,59.0757,59.0757,58.8268,58.8364,88588.0
2023-02-10 13:50:00,61.46,61.51,61.31,61.42,38470.0,58.8364,58.8843,58.6928,58.7981,38470.0
2023-02-10 14:00:00,61.44,61.51,61.41,61.49,22210.0,58.8173,58.8843,58.7885,58.8651,22210.0
2023-02-10 14:10:00,61.49,61.53,61.46,61.5,50818.0,58.8651,58.9034,58.8364,58.8747,50818.0
2023-02-10 14:20:00,61.49,61.77,61.37,61.71,71342.0,58.8651,59.1332,58.7502,59.0757,71342.0
2023-02-10 14:30:00,61.71,61.79,61.63,61.7,33836.0,59.0757,59.1523,58.9992,59.0662,33836.0
2023-02-10 14:40:00,61.69,61.7,61.57,61.58,29326.0,59.0566,59.0662,58.9417,58.9513,29326.0
2023-02-10 14:50:00,61.58,61.73,61.49,61.6,65362.0,58.9513,59.0949,58.8651,58.9704,65362.0
2023-02-10 15:00:00,61.61,61.8,61.57,61.58,56658.0,58.98,59.1619,58.9417,58.9513,56658.0
2023-02-10 15:10:00,61.58,61.7,61.54,61.6,99100.0,58.9513,59.0662,58.913,58.9704,99100.0
2023-02-10 15:20:00,61.6,61.88,61.6,61.88,93736.0,58.9704,59.2385,58.9704,59.2385,93736.0
2023-02-10 15:30:00,61.9,62.12,61.88,62.1,55318.0,59.2576,59.4682,59.2385,59.4491,55318.0
2023-02-10 15:40:00,62.09,62.31,62.03,62.3,83868.0,59.4395,59.6501,59.3821,59.6405,83868.0
2023-02-10 15:50:00,62.29,62.4,61.99,61.99,434496.0,59.631,59.7363,59.3438,59.3438,434496.0
2023-02-13 09:30:00,62.0,62.04,61.67,61.97,47498.0,59.3534,59.3916,59.0374,59.3246,47498.0
2023-02-13 09:40:00,61.98,62.43,61.96,62.15,32436.0,59.3342,59.765,59.3151,59.497,32436.0
2023-02-13 09:50:00,62.15,62.85,62.03,62.73,51572.0,59.497,60.1671,59.3821,60.0522,51572.0
2023-02-13 10:00:00,62.68,62.7,62.27,62.3,16980.0,60.0043,60.0235,59.6118,59.6405,16980.0
2023-02-13 10:10:00,62.29,62.31,62.11,62.16,7910.0,59.631,59.6501,59.4587,59.5065,7910.0
2023-02-13 10:20:00,62.17,62.25,62.03,62.1,21880.0,59.5161,59.5927,59.3821,59.4491,21880.0
2023-02-13 10:30:00,62.08,62.53,62.06,62.3,37394.0,59.4299,59.8607,59.4108,59.6405,37394.0
2023-02-13 10:40:00,62.3,62.63,62.29,62.58,29650.0,59.6405,59.9565,59.631,59.9086,29650.0
2023-02-13 10:50:00,62.59,62.77,62.46,62.66,14354.0,59.9182,60.0905,59.7937,59.9852,14354.0
2023-02-13 11:00:00,62.65,62.67,62.46,62.51,14512.0,59.9756,59.9948,59.7937,59.8416,14512.0
2023-02-13 11:10:00,62.51,62.62,62.47,62.56,16280.0,59.8416,59.9469,59.8033,59.8895,16280.0
2023-02-13 11:20:00,62.56,62.65,62.55,62.6,21836.0,59.8895,59.9756,59.8799,59.9277,21836.0
2023-02-13 11:30:00,62.65,62.69,62.54,62.66,16872.0,59.9756,60.0139,59.8703,59.9852,16872.0
2023-02-13 11:40:00,62.69,63.04,62.67,62.94,27844.0,60.0139,60.349,59.9948,60.2532,27844.0
2023-02-13 11:50:00,62.93,62.96,62.76,62.94,27294.0,60.2437,60.2724,60.0809,60.2532,27294.0
2023-02-13 12:00:00,62.92,63.01,62.92,62.97,46796.0,60.2341,60.3202,60.2341,60.2819,46796.0
2023-02-13 12:10:00,62.97,63.31,62.96,63.24,54326.0,60.2819,60.6074,60.2724,60.5404,54326.0
2023-02-13 12:20:00,63.24,63.48,63.09,63.4,77816.0,60.5404,60.7702,60.3968,60.6936,77816.0
2023-02-13 12:30:00,63.42,63.44,63.27,63.43,119760.0,60.7127,60.7319,60.5691,60.7223,119760.0
2023-02-13 12:40:00,63.43,63.53,63.34,63.46,23008.0,60.7223,60.818,60.6362,60.751,23008.0
2023-02-13 12:50:00,63.43,63.44,63.26,63.29,10938.0,60.7223,60.7319,60.5596,60.5883,10938.0
2023-02-13 13:00:00,63.29,63.37,63.26,63.33,20314.0,60.5883,60.6649,60.5596,60.6266,20314.0
2023-02-13 13:10:00,63.33,63.49,63.26,63.49,47934.0,60.6266,60.7798,60.5596,60.7798,47934.0
2023-02-13 13:20:00,63.49,63.76,63.45,63.76,43384.0,60.7798,61.0382,60.7415,61.0382,43384.0
2023-02-13 13:30:00,63.76,63.85,63.73,63.85,28546.0,61.0382,61.1244,61.0095,61.1244,28546.0
2023-02-13 13:40:00,63.85,63.95,63.84,63.85,21400.0,61.1244,61.2201,61.1148,61.1244,21400.0
2023-02-13 13:50:00,63.82,64.04,63.73,64.03,40416.0,61.0957,61.3063,61.0095,61.2967,40416.0
2023-02-13 14:00:00,64.01,64.11,64.0,64.08,50182.0,61.2776,61.3733,61.268,61.3446,50182.0
2023-02-13 14:10:00,64.08,64.11,63.92,64.07,24754.0,61.3446,61.3733,61.1914,61.335,24754.0
2023-02-13 14:20:00,64.07,64.14,64.02,64.04,35544.0,61.335,61.402,61.2871,61.3063,35544.0
2023-02-13 14:30:00,64.06,64.35,64.01,64.28,79804.0,61.3254,61.603,61.2776,61.536,79804.0
2023-02-13 14:40:00,64.29,64.51,64.2,64.36,46152.0,61.5456,61.7562,61.4594,61.6126,46152.0
2023-02-13 14:50:00,64.36,64.5,64.27,64.48,38786.0,61.6126,61.7466,61.5265,61.7275,38786.0
2023-02-13 15:00:00,64.48,64.48,64.27,64.27,35652.0,61.7275,61.7275,61.5265,61.5265,35652.0
2023-02-13 15:10:00,64.29,64.47,64.29,64.39,70750.0,61.5456,61.7179,61.5456,61.6413,70750.0
2023-02-13 15:20:00,64.38,64.53,64.26,64.44,53226.0,61.6318,61.7754,61.5169,61.6892,53226.0
2023-02-13 15:30:00,64.46,64.7,64.44,64.64,98924.0,61.7083,61.9381,61.6892,61.8807,98924.0
2023-02-13 15:40:00,64.64,64.81,64.63,64.81,84732.0,61.8807,62.0434,61.8711,62.0434,84732.0
2023-02-13 15:50:00,64.8,65.28,64.77,65.27,271894.0,62.0338,62.4933,62.0051,62.4838,271894.0
2023-02-14 09:30:00,64.5,64.78,63.57,63.97,38852.0,61.7466,62.0147,60.8563,61.2393,38852.0
2023-02-14 09:40:00,63.94,64.98,63.85,64.22,52176.0,61.2105,62.2061,61.1244,61.4786,52176.0
2023-02-14 09:50:00,64.4,65.07,64.36,65.03,8544.0,61.6509,62.2923,61.6126,62.254,8544.0
2023-02-14 10:00:00,64.92,65.25,64.8,65.04,24222.0,62.1487,62.4646,62.0338,62.2636,24222.0
2023-02-14 10:10:00,64.99,65.35,64.85,64.93,24118.0,62.2157,62.5604,62.0817,62.1583,24118.0
2023-02-14 10:20:00,64.78,64.86,64.23,64.23,10242.0,62.0147,62.0913,61.4882,61.4882,10242.0
2023-02-14 10:30:00,64.19,64.19,63.5,63.54,23924.0,61.4499,61.4499,60.7893,60.8276,23924.0
2023-02-14 10:40:00,63.52,63.63,63.25,63.39,25434.0,60.8085,60.9138,60.55,60.684,25434.0
2023-02-14 10:50:00,63.47,63.59,63.36,63.52,8440.0,60.7606,60.8755,60.6553,60.8085,8440.0
2023-02-14 11:00:00,63.66,63.76,63.58,63.58,7258.0,60.9425,61.0382,60.8659,60.8659,7258.0
2023-02-14 11:10:00,63.63,63.88,63.62,63.88,3600.0,60.9138,61.1531,60.9042,61.1531,3600.0
2023-02-14 11:20:00,63.92,64.04,63.68,63.71,11020.0,61.1914,61.3063,60.9616,60.9904,11020.0
2023-02-14 11:30:00,63.61,63.61,63.25,63.32,29478.0,60.8946,60.8946,60.55,60.617,29478.0
2023-02-14 11:40:00,63.29,63.43,63.17,63.43,9428.0,60.5883,60.7223,60.4734,60.7223,9428.0
2023-02-14 11:50:00,63.43,63.43,63.22,63.35,7426.0,60.7223,60.7223,60.5213,60.6457,7426.0
2023-02-14 12:00:00,63.39,63.66,63.33,63.56,58982.0,60.684,60.9425,60.6266,60.8468,58982.0
2023-02-14 12:10:00,63.71,63.82,63.63,63.65,14016.0,60.9904,61.0957,60.9138,60.9329,14016.0
2023-02-14 12:20:00,63.63,63.7,63.56,63.65,5456.0,60.9138,60.9808,60.8468,60.9329,5456.0
2023-02-14 12:30:00,63.58,63.66,63.45,63.46,6294.0,60.8659,60.9425,60.7415,60.751,6294.0
2023-02-14 12:40:00,63.47,63.6,63.46,63.54,7442.0,60.7606,60.8851,60.751,60.8276,7442.0
2023-02-14 12:50:00,63.46,63.62,63.41,63.6,7216.0,60.751,60.9042,60.7032,60.8851,7216.0
2023-02-14 13:00:00,63.62,64.06,63.6,63.92,14228.0,60.9042,61.3254,60.8851,61.1914,14228.0
2023-02-14 13:10:00,63.94,64.19,63.8,64.06,13710.0,61.2105,61.4499,61.0765,61.3254,13710.0
2023-02-14 13:20:00,64.05,64.05,63.88,63.96,5414.0,61.3158,61.3158,61.1531,61.2297,5414.0
2023-02-14 13:30:00,63.95,64.0,63.85,63.91,3580.0,61.2201,61.268,61.1244,61.1818,3580.0
2023-02-14 13:40:00,63.86,63.88,63.71,63.84,8022.0,61.134,61.1531,60.9904,61.1148,8022.0
2023-02-14 13:50:00,63.88,63.91,63.8,63.83,7492.0,61.1531,61.1818,61.0765,61.1052,7492.0
2023-02-14 14:00:00,63.8,63.98,63.69,63.74,11802.0,61.0765,61.2488,60.9712,61.0191,11802.0
2023-02-14 14:10:00,63.79,63.79,63.65,63.79,14350.0,61.0669,61.0669,60.9329,61.0669,14350.0
2023-02-14 14:20:00,63.77,63.86,63.77,63.81,12938.0,61.0478,61.134,61.0478,61.0861,12938.0
2023-02-14 14:30:00,63.81,64.04,63.8,64.02,16102.0,61.0861,61.3063,61.0765,61.2871,16102.0
2023-02-14 14:40:00,64.03,64.2,64.02,64.19,19334.0,61.2967,61.4594,61.2871,61.4499,19334.0
2023-02-14 14:50:00,64.17,64.26,64.11,64.19,22474.0,61.4307,61.5169,61.3733,61.4499,22474.0
2023-02-14 15:00:00,64.2,64.25,64.12,64.19,22094.0,61.4594,61.5073,61.3829,61.4499,22094.0
2023-02-14 15:10:00,64.17,64.57,64.11,64.52,43154.0,61.4307,61.8136,61.3733,61.7658,43154.0
2023-02-14 15:20:00,64.5,64.56,64.39,64.39,36532.0,61.7466,61.8041,61.6413,61.6413,36532.0
2023-02-14 15:30:00,64.38,64.66,64.32,64.61,37798.0,61.6318,61.8998,61.5743,61.8519,37798.0
2023-02-14 15:40:00,64.55,64.75,64.53,64.69,45278.0,61.7945,61.986,61.7754,61.9285,45278.0
2023-02-14 15:50:00,64.69,64.8,64.64,64.71,127154.0,61.9285,62.0338,61.8807,61.9477,127154.0
2023-02-15 09:30:00,63.99,64.31,63.51,63.95,53186.0,61.2584,61.5647,60.7989,61.2201,53186.0
2023-02-15 09:40:00,63.94,64.72,63.9,64.55,16428.0,61.2105,61.9572,61.1722,61.7945,16428.0
2023-02-15 09:50:00,64.71,64.98,64.07,64.44,32714.0,61.9477,62.2061,61.335,61.6892,32714.0
2023-02-15 10:00:00,64.43,64.61,64.33,64.4,24718.0,61.6796,61.8519,61.5839,61.6509,24718.0
2023-02-15 10:10:00,64.48,64.79,64.36,64.73,24822.0,61.7275,62.0243,61.6126,61.9668,24822.0
2023-02-15 10:20:00,64.75,64.83,64.63,64.8,25258.0,61.986,62.0625,61.8711,62.0338,25258.0
2023-02-15 10:30:00,64.79,65.35,64.79,65.35,19610.0,62.0243,62.5604,62.0243,62.5604,19610.0
2023-02-15 10:40:00,65.2,65.44,65.2,65.4,14594.0,62.4168,62.6465,62.4168,62.6082,14594.0
2023-02-15 10:50:00,65.44,65.5,65.29,65.31,23778.0,62.6465,62.7039,62.5029,62.5221,23778.0
2023-02-15 11:00:00,65.25,65.49,65.25,65.42,13264.0,62.4646,62.6944,62.4646,62.6274,13264.0
2023-02-15 11:10:00,65.5,65.63,65.44,65.6,12784.0,62.7039,62.8284,62.6465,62.7997,12784.0
2023-02-15 11:20:00,65.64,65.75,65.57,65.69,20762.0,62.838,62.9433,62.771,62.8858,20762.0
2023-02-15 11:30:00,65.7,65.91,65.69,65.91,8774.0,62.8954,63.0964,62.8858,63.0964,8774.0
2023-02-15 11:40:00,65.79,66.23,65.79,66.16,23300.0,62.9816,63.4028,62.9816,63.3358,23300.0
2023-02-15 11:50:00,66.15,66.17,65.9,65.92,8424.0,63.3262,63.3453,63.0869,63.106,8424.0
2023-02-15 12:00:00,65.98,65.99,65.6,65.63,11592.0,63.1635,63.173,62.7997,62.8284,11592.0
2023-02-15 12:10:00,65.66,65.67,65.49,65.49,8716.0,62.8571,62.8667,62.6944,62.6944,8716.0
2023-02-15 12:20:00,65.5,65.52,65.36,65.36,14906.0,62.7039,62.7231,62.5699,62.5699,14906.0
2023-02-15 12:30:00,65.36,65.41,65.17,65.24,14100.0,62.5699,62.6178,62.388,62.455,14100.0
2023-02-15 12:40:00,65.24,65.28,65.13,65.21,5888.0,62.455,62.4933,62.3497,62.4263,5888.0
2023-02-15 12:50:00,65.16,65.29,65.14,65.16,10008.0,62.3785,62.5029,62.3593,62.3785,10008.0
2023-02-15 13:00:00,65.21,65.26,65.14,65.22,8644.0,62.4263,62.4742,62.3593,62.4359,8644.0
2023-02-15 13:10:00,65.22,65.25,65.2,65.24,3750.0,62.4359,62.4646,62.4168,62.455,3750.0
2023-02-15 13:20:00,65.28,65.41,65.24,65.36,7216.0,62.4933,62.6178,62.455,62.5699,7216.0
2023-02-15 13:30:00,65.36,65.36,65.21,65.27,6376.0,62.5699,62.5699,62.4263,62.4838,6376.0
2023-02-15 13:40:00,65.31,65.37,65.26,65.31,7636.0,62.5221,62.5795,62.4742,62.5221,7636.0
2023-02-15 13:50:00,65.35,65.5,65.33,65.46,7856.0,62.5604,62.7039,62.5412,62.6657,7856.0
2023-02-15 14:00:00,65.46,65.65,65.42,65.62,10926.0,62.6657,62.8475,62.6274,62.8188,10926.0
2023-02-15 14:10:00,65.61,65.79,65.57,65.75,15354.0,62.8093,62.9816,62.771,62.9433,15354.0
2023-02-15 14:20:00,65.72,65.77,65.61,65.67,14346.0,62.9146,62.9624,62.8093,62.8667,14346.0
2023-02-15 14:30:00,65.7,65.74,65.61,65.63,7814.0,62.8954,62.9337,62.8093,62.8284,7814.0
2023-02-15 14:40:00,65.63,65.71,65.59,65.63,11406.0,62.8284,62.905,62.7901,62.8284,11406.0
2023-02-15 14:50:00,65.6,65.64,65.42,65.46,12376.0,62.7997,62.838,62.6274,62.6657,12376.0
2023-02-15 15:00:00,65.5,65.67,65.5,65.65,5210.0,62.7039,62.8667,62.7039,62.8475,5210.0
2023-02-15 15:10:00,65.63,65.64,65.5,65.54,9170.0,62.8284,62.838,62.7039,62.7422,9170.0
2023-02-15 15:20:00,65.58,65.58,65.44,65.54,11878.0,62.7805,62.7805,62.6465,62.7422,11878.0
2023-02-15 15:30:00,65.57,65.68,65.54,65.67,17294.0,62.771,62.8763,62.7422,62.8667,17294.0
2023-02-15 15:40:00,65.67,65.77,65.57,65.71,29912.0,62.8667,62.9624,62.771,62.905,29912.0
2023-02-15 15:50:00,65.73,65.79,65.53,65.63,93732.0,62.9241,62.9816,62.7327,62.8284,93732.0
2023-02-16 09:30:00,64.64,65.08,64.39,65.08,25320.0,61.8807,62.3019,61.6413,62.3019,25320.0
2023-02-16 09:40:00,65.12,65.58,65.04,65.47,9534.0,62.3402,62.7805,62.2636,62.6752,9534.0
2023-02-16 09:50:00,65.5,65.53,65.24,65.24,3960.0,62.7039,62.7327,62.455,62.455,3960.0
2023-02-16 10:00:00,65.18,65.44,65.16,65.44,3220.0,62.3976,62.6465,62.3785,62.6465,3220.0
2023-02-16 10:10:00,65.42,65.48,65.28,65.42,15786.0,62.6274,62.6848,62.4933,62.6274,15786.0
2023-02-16 10:20:00,65.48,65.6,65.39,65.6,9966.0,62.6848,62.7997,62.5986,62.7997,9966.0
2023-02-16 10:30:00,65.6,65.97,65.58,65.89,12204.0,62.7997,63.1539,62.7805,63.0773,12204.0
2023-02-16 10:40:00,65.85,66.25,65.79,66.24,17902.0,63.039,63.4219,62.9816,63.4124,17902.0
2023-02-16 10:50:00,66.2,66.27,66.1,66.15,16112.0,63.3741,63.4411,63.2783,63.3262,16112.0
2023-02-16 11:00:00,66.15,66.46,66.15,66.32,13866.0,63.3262,63.623,63.3262,63.4889,13866.0
2023-02-16 11:10:00,66.31,66.45,66.3,66.35,17066.0,63.4794,63.6134,63.4698,63.5177,17066.0
2023-02-16 11:20:00,66.36,66.45,66.25,66.44,11760.0,63.5272,63.6134,63.4219,63.6038,11760.0
2023-02-16 11:30:00,66.45,66.63,66.45,66.63,14652.0,63.6134,63.7857,63.6134,63.7857,14652.0
2023-02-16 11:40:00,66.64,66.86,66.6,66.86,8270.0,63.7953,64.0059,63.757,64.0059,8270.0
2023-02-16 11:50:00,66.84,66.84,66.55,66.55,12410.0,63.9867,63.9867,63.7091,63.7091,12410.0
2023-02-16 12:00:00,66.55,66.75,66.55,66.73,9484.0,63.7091,63.9006,63.7091,63.8814,9484.0
2023-02-16 12:10:00,66.78,66.82,66.71,66.71,5800.0,63.9293,63.9676,63.8623,63.8623,5800.0
2023-02-16 12:20:00,66.57,66.91,66.56,66.85,12188.0,63.7283,64.0538,63.7187,63.9963,12188.0
2023-02-16 12:30:00,66.86,66.98,66.84,66.85,15238.0,64.0059,64.1208,63.9867,63.9963,15238.0
2023-02-16 12:40:00,66.95,67.03,66.86,66.99,11766.0,64.0921,64.1686,64.0059,64.1303,11766.0
2023-02-16 12:50:00,66.99,66.99,66.73,66.83,11974.0,64.1303,64.1303,63.8814,63.9772,11974.0
2023-02-16 13:00:00,66.81,66.91,66.68,66.88,7316.0,63.958,64.0538,63.8336,64.025,7316.0
2023-02-16 13:10:00,66.89,66.92,66.73,66.78,7844.0,64.0346,64.0633,63.8814,63.9293,7844.0
2023-02-16 13:20:00,66.78,66.78,66.72,66.74,5858.0,63.9293,63.9293,63.8719,63.891,5858.0
2023-02-16 13:30:00,66.77,66.98,66.7,66.96,11928.0,63.9197,64.1208,63.8527,64.1016,11928.0
2023-02-16 13:40:00,66.92,66.97,66.7,66.94,27106.0,64.0633,64.1112,63.8527,64.0825,27106.0
2023-02-16 13:50:00,66.97,66.97,66.83,66.88,22078.0,64.1112,64.1112,63.9772,64.025,22078.0
2023-02-16 14:00:00,66.89,66.96,66.82,66.9,15452.0,64.0346,64.1016,63.9676,64.0442,15452.0
2023-02-16 14:10:00,66.89,66.95,66.88,66.91,9170.0,64.0346,64.0921,64.025,64.0538,9170.0
2023-02-16 14:20:00,66.89,66.98,66.79,66.92,10798.0,64.0346,64.1208,63.9389,64.0633,10798.0
2023-02-16 14:30:00,66.89,66.96,66.86,66.94,6314.0,64.0346,64.1016,64.0059,64.0825,6314.0
2023-02-16 14:40:00,66.95,66.97,66.86,66.97,10032.0,64.0921,64.1112,64.0059,64.1112,10032.0
2023-02-16 14:50:00,66.98,67.13,66.93,67.08,17190.0,64.1208,64.2644,64.0729,64.2165,17190.0
2023-02-16 15:00:00,67.08,67.13,66.83,66.97,27446.0,64.2165,64.2644,63.9772,64.1112,27446.0
2023-02-16 15:10:00,67.0,67.0,66.74,66.8,29000.0,64.1399,64.1399,63.891,63.9485,29000.0
2023-02-16 15:20:00,66.77,66.95,66.69,66.77,74504.0,63.9197,64.0921,63.8431,63.9197,74504.0
2023-02-16 15:30:00,66.75,66.83,66.57,66.75,196526.0,63.9006,63.9772,63.7283,63.9006,196526.0
2023-02-16 15:40:00,66.77,66.78,66.54,66.66,83810.0,63.9197,63.9293,63.6996,63.8144,83810.0
2023-02-16 15:50:00,66.66,66.77,66.14,66.15,212278.0,63.8144,63.9197,63.3166,63.3262,212278.0
2023-02-17 09:30:00,65.88,66.16,65.13,65.17,39626.0,63.0677,63.3358,62.3497,62.388,39626.0
2023-02-17 09:40:00,65.02,65.14,64.37,64.48,8484.0,62.2444,62.3593,61.6222,61.7275,8484.0
2023-02-17 09:50:00,64.41,64.83,64.33,64.78,18542.0,61.6605,62.0625,61.5839,62.0147,18542.0
2023-02-17 10:00:00,64.81,64.95,64.56,64.56,18712.0,62.0434,62.1774,61.8041,61.8041,18712.0
2023-02-17 10:10:00,64.58,64.68,64.42,64.62,17834.0,61.8232,61.919,61.6701,61.8615,17834.0
2023-02-17 10:20:00,64.59,64.67,64.42,64.44,9664.0,61.8328,61.9094,61.6701,61.6892,9664.0
2023-02-17 10:30:00,64.47,65.0,64.47,64.85,19468.0,61.7179,62.2253,61.7179,62.0817,19468.0
2023-02-17 10:40:00,64.79,64.94,64.74,64.85,9906.0,62.0243,62.1679,61.9764,62.0817,9906.0
2023-02-17 10:50:00,64.86,64.93,64.72,64.72,9754.0,62.0913,62.1583,61.9572,61.9572,9754.0
2023-02-17 11:00:00,64.67,64.67,64.51,64.56,10714.0,61.9094,61.9094,61.7562,61.8041,10714.0
2023-02-17 11:10:00,64.55,64.73,64.53,64.72,12284.0,61.7945,61.9668,61.7754,61.9572,12284.0
2023-02-17 11:20:00,64.68,64.71,64.41,64.53,40828.0,61.919,61.9477,61.6605,61.7754,40828.0
2023-02-17 11:30:00,64.54,64.6,64.27,64.39,8528.0,61.7849,61.8424,61.5265,61.6413,8528.0
2023-02-17 11:40:00,64.31,64.67,64.27,64.67,7276.0,61.5647,61.9094,61.5265,61.9094,7276.0
2023-02-17 11:50:00,64.64,64.64,64.53,64.61,7412.0,61.8807,61.8807,61.7754,61.8519,7412.0
2023-02-17 12:00:00,64.64,64.91,64.64,64.91,9548.0,61.8807,62.1391,61.8807,62.1391,9548.0
2023-02-17 12:10:00,64.94,65.1,64.94,65.08,26100.0,62.1679,62.321,62.1679,62.3019,26100.0
2023-02-17 12:20:00,65.01,65.08,64.91,64.91,10192.0,62.2349,62.3019,62.1391,62.1391,10192.0
2023-02-17 12:30:00,64.91,64.97,64.88,64.89,4656.0,62.1391,62.1966,62.1104,62.12,4656.0
2023-02-17 12:40:00,64.86,64.86,64.74,64.8,21232.0,62.0913,62.0913,61.9764,62.0338,21232.0
2023-02-17 12:50:00,64.8,64.8,64.64,64.74,6180.0,62.0338,62.0338,61.8807,61.9764,6180.0
2023-02-17 13:00:00,64.71,64.72,64.58,64.72,5878.0,61.9477,61.9572,61.8232,61.9572,5878.0
2023-02-17 13:10:00,64.75,64.85,64.74,64.76,12712.0,61.986,62.0817,61.9764,61.9955,12712.0
2023-02-17 13:20:00,64.74,64.74,64.55,64.61,13652.0,61.9764,61.9764,61.7945,61.8519,13652.0
2023-02-17 13:30:00,64.62,64.62,64.51,64.51,10018.0,61.8615,61.8615,61.7562,61.7562,10018.0
2023-02-17 13:40:00,64.51,64.59,64.35,64.35,16154.0,61.7562,61.8328,61.603,61.603,16154.0
2023-02-17 13:50:00,64.28,64.42,64.2,64.32,17444.0,61.536,61.6701,61.4594,61.5743,17444.0
2023-02-17 14:00:00,64.33,64.54,64.33,64.53,13122.0,61.5839,61.7849,61.5839,61.7754,13122.0
2023-02-17 14:10:00,64.48,64.49,64.32,64.33,9186.0,61.7275,61.7371,61.5743,61.5839,9186.0
2023-02-17 14:20:00,64.39,64.71,64.39,64.71,22580.0,61.6413,61.9477,61.6413,61.9477,22580.0
2023-02-17 14:30:00,64.71,64.92,64.71,64.89,8840.0,61.9477,62.1487,61.9477,62.12,8840.0
2023-02-17 14:40:00,64.89,64.97,64.79,64.94,22630.0,62.12,62.1966,62.0243,62.1679,22630.0
2023-02-17 14:50:00,64.94,65.25,64.94,65.12,11666.0,62.1679,62.4646,62.1679,62.3402,11666.0
2023-02-17 15:00:00,65.13,65.19,65.03,65.1,10952.0,62.3497,62.4072,62.254,62.321,10952.0
2023-02-17 15:10:00,65.11,65.14,64.91,64.94,9658.0,62.3306,62.3593,62.1391,62.1679,9658.0
2023-02-17 15:20:00,64.96,65.06,64.8,64.83,16652.0,62.187,62.2827,62.0338,62.0625,16652.0
2023-02-17 15:30:00,64.85,65.07,64.85,65.01,23592.0,62.0817,62.2923,62.0817,62.2349,23592.0
2023-02-17 15:40:00,64.98,65.17,64.98,65.07,31198.0,62.2061,62.388,62.2061,62.2923,31198.0
2023-02-17 15:50:00,65.05,65.33,65.05,65.3,87398.0,62.2732,62.5412,62.2732,62.5125,87398.0
2023-02-21 09:30:00,63.59,64.59,63.55,64.35,55128.0,60.8755,61.8328,60.8372,61.603,55128.0
2023-02-21 09:40:00,64.23,64.33,63.21,63.44,11038.0,61.4882,61.5839,60.5117,60.7319,11038.0
2023-02-21 09:50:00,63.21,63.53,63.18,63.18,10492.0,60.5117,60.818,60.483,60.483,10492.0
2023-02-21 10:00:00,63.11,63.24,63.02,63.2,9736.0,60.416,60.5404,60.3298,60.5021,9736.0
2023-02-21 10:10:00,63.25,63.76,63.18,63.76,9136.0,60.55,61.0382,60.483,61.0382,9136.0
2023-02-21 10:20:00,63.76,63.8,63.58,63.64,16344.0,61.0382,61.0765,60.8659,60.9233,16344.0
2023-02-21 10:30:00,63.6,63.93,63.54,63.76,15358.0,60.8851,61.201,60.8276,61.0382,15358.0
2023-02-21 10:40:00,63.84,64.1,63.83,63.97,12914.0,61.1148,61.3637,61.1052,61.2393,12914.0
2023-02-21 10:50:00,63.98,63.99,63.77,63.8,6672.0,61.2488,61.2584,61.0478,61.0765,6672.0
2023-02-21 11:00:00,63.81,63.84,63.35,63.35,13104.0,61.0861,61.1148,60.6457,60.6457,13104.0
2023-02-21 11:10:00,63.4,63.52,63.33,63.43,19850.0,60.6936,60.8085,60.6266,60.7223,19850.0
2023-02-21 11:20:00,63.44,63.6,63.38,63.52,17658.0,60.7319,60.8851,60.6744,60.8085,17658.0
2023-02-21 11:30:00,63.56,63.61,63.47,63.54,10182.0,60.8468,60.8946,60.7606,60.8276,10182.0
2023-02-21 11:40:00,63.5,63.6,63.44,63.44,11380.0,60.7893,60.8851,60.7319,60.7319,11380.0
2023-02-21 11:50:00,63.44,63.47,63.23,63.33,19376.0,60.7319,60.7606,60.5308,60.6266,19376.0
2023-02-21 12:00:00,63.33,63.33,63.06,63.08,16212.0,60.6266,60.6266,60.3681,60.3873,16212.0
2023-02-21 12:10:00,63.15,63.32,63.14,63.25,14912.0,60.4543,60.617,60.4447,60.55,14912.0
2023-02-21 12:20:00,63.27,63.27,63.0,63.14,14414.0,60.5691,60.5691,60.3107,60.4447,14414.0
2023-02-21 12:30:00,63.18,63.3,63.18,63.3,14756.0,60.483,60.5979,60.483,60.5979,14756.0
2023-02-21 12:40:00,63.33,63.4,63.22,63.38,18428.0,60.6266,60.6936,60.5213,60.6744,18428.0
2023-02-21 12:50:00,63.4,63.62,63.38,63.62,8410.0,60.6936,60.9042,60.6744,60.9042,8410.0
2023-02-21 13:00:00,63.62,63.62,63.42,63.45,19400.0,60.9042,60.9042,60.7127,60.7415,19400.0
2023-02-21 13:10:00,63.44,63.63,63.43,63.58,11158.0,60.7319,60.9138,60.7223,60.8659,11158.0
2023-02-21 13:20:00,63.54,63.57,63.46,63.48,11182.0,60.8276,60.8563,60.751,60.7702,11182.0
2023-02-21 13:30:00,63.49,63.57,63.43,63.52,7218.0,60.7798,60.8563,60.7223,60.8085,7218.0
2023-02-21 13:40:00,63.51,63.59,63.41,63.53,14852.0,60.7989,60.8755,60.7032,60.818,14852.0
2023-02-21 13:50:00,63.52,63.55,63.44,63.46,11800.0,60.8085,60.8372,60.7319,60.751,11800.0
2023-02-21 14:00:00,63.43,63.45,63.3,63.38,20392.0,60.7223,60.7415,60.5979,60.6744,20392.0
2023-02-21 14:10:00,63.37,63.53,63.37,63.46,15376.0,60.6649,60.818,60.6649,60.751,15376.0
2023-02-21 14:20:00,63.47,63.62,63.44,63.53,17290.0,60.7606,60.9042,60.7319,60.818,17290.0
2023-02-21 14:30:00,63.57,63.77,63.54,63.64,37632.0,60.8563,61.0478,60.8276,60.9233,37632.0
2023-02-21 14:40:00,63.67,63.94,63.65,63.88,20246.0,60.9521,61.2105,60.9329,61.1531,20246.0
2023-02-21 14:50:00,63.88,63.93,63.79,63.9,25260.0,61.1531,61.201,61.0669,61.1722,25260.0
2023-02-21 15:00:00,63.88,63.97,63.86,63.88,19584.0,61.1531,61.2393,61.134,61.1531,19584.0
2023-02-21 15:10:00,63.88,63.91,63.83,63.87,16014.0,61.1531,61.1818,61.1052,61.1435,16014.0
2023-02-21 15:20:00,63.84,64.01,63.79,64.0,26562.0,61.1148,61.2776,61.0669,61.268,26562.0
2023-02-21 15:30:00,63.99,64.18,63.99,64.08,37772.0,61.2584,61.4403,61.2584,61.3446,37772.0
2023-02-21 15:40:00,64.1,64.14,63.96,64.11,59472.0,61.3637,61.402,61.2297,61.3733,59472.0
2023-02-21 15:50:00,64.09,64.22,63.88,64.04,234522.0,61.3541,61.4786,61.1531,61.3063,234522.0
2023-02-22 09:30:00,64.48,64.49,64.0,64.49,14140.0,61.7275,61.7371,61.268,61.7371,14140.0
2023-02-22 09:40:00,64.67,65.12,64.67,65.11,19342.0,61.9094,62.3402,61.9094,62.3306,19342.0
2023-02-22 09:50:00,65.11,65.11,64.64,64.7,11608.0,62.3306,62.3306,61.8807,61.9381,11608.0
2023-02-22 10:00:00,64.63,64.74,64.57,64.64,16708.0,61.8711,61.9764,61.8136,61.8807,16708.0
2023-02-22 10:10:00,64.64,64.64,64.28,64.32,17316.0,61.8807,61.8807,61.536,61.5743,17316.0
2023-02-22 10:20:00,64.36,64.5,64.23,64.26,15292.0,61.6126,61.7466,61.4882,61.5169,15292.0
2023-02-22 10:30:00,64.25,64.51,64.2,64.22,54092.0,61.5073,61.7562,61.4594,61.4786,54092.0
2023-02-22 10:40:00,64.29,64.59,64.25,64.44,23758.0,61.5456,61.8328,61.5073,61.6892,23758.0
2023-02-22 10:50:00,64.53,64.53,64.26,64.39,17206.0,61.7754,61.7754,61.5169,61.6413,17206.0
2023-02-22 11:00:00,64.43,64.46,64.35,64.44,6068.0,61.6796,61.7083,61.603,61.6892,6068.0
2023-02-22 11:10:00,64.44,64.45,64.19,64.33,12288.0,61.6892,61.6988,61.4499,61.5839,12288.0
2023-02-22 11:20:00,64.33,64.51,64.33,64.36,13554.0,61.5839,61.7562,61.5839,61.6126,13554.0
2023-02-22 11:30:00,64.32,64.48,64.29,64.36,8442.0,61.5743,61.7275,61.5456,61.6126,8442.0
2023-02-22 11:40:00,64.38,64.45,64.3,64.32,9920.0,61.6318,61.6988,61.5552,61.5743,9920.0
2023-02-22 11:50:00,64.36,64.5,64.34,64.35,8722.0,61.6126,61.7466,61.5935,61.603,8722.0
2023-02-22 12:00:00,64.35,64.39,64.29,64.33,7210.0,61.603,61.6413,61.5456,61.5839,7210.0
2023-02-22 12:10:00,64.31,64.42,64.29,64.4,9470.0,61.5647,61.6701,61.5456,61.6509,9470.0
2023-02-22 12:20:00,64.41,64.56,64.39,64.5,9848.0,61.6605,61.8041,61.6413,61.7466,9848.0
2023-02-22 12:30:00,64.52,64.52,64.36,64.44,7456.0,61.7658,61.7658,61.6126,61.6892,7456.0
2023-02-22 12:40:00,64.46,64.47,64.23,64.23,13202.0,61.7083,61.7179,61.4882,61.4882,13202.0
2023-02-22 12:50:00,64.27,64.33,64.27,64.29,10512.0,61.5265,61.5839,61.5265,61.5456,10512.0
2023-02-22 13:00:00,64.27,64.3,64.13,64.14,13642.0,61.5265,61.5552,61.3924,61.402,13642.0
2023-02-22 13:10:00,64.16,64.17,63.95,63.97,13426.0,61.4212,61.4307,61.2201,61.2393,13426.0
2023-02-22 13:20:00,63.96,64.1,63.9,64.1,13452.0,61.2297,61.3637,61.1722,61.3637,13452.0
2023-02-22 13:30:00,64.09,64.11,63.86,63.94,10206.0,61.3541,61.3733,61.134,61.2105,10206.0
2023-02-22 13:40:00,63.88,63.99,63.87,63.97,9276.0,61.1531,61.2584,61.1435,61.2393,9276.0
2023-02-22 13:50:00,63.98,64.03,63.85,64.03,9978.0,61.2488,61.2967,61.1244,61.2967,9978.0
2023-02-22 14:00:00,63.96,64.14,63.84,63.89,16052.0,61.2297,61.402,61.1148,61.1627,16052.0
2023-02-22 14:10:00,63.91,63.96,63.7,63.96,6674.0,61.1818,61.2297,60.9808,61.2297,6674.0
2023-02-22 14:20:00,63.97,64.04,63.77,63.83,8480.0,61.2393,61.3063,61.0478,61.1052,8480.0
2023-02-22 14:30:00,63.81,63.91,63.68,63.73,11518.0,61.0861,61.1818,60.9616,61.0095,11518.0
2023-02-22 14:40:00,63.73,63.76,63.51,63.74,10926.0,61.0095,61.0382,60.7989,61.0191,10926.0
2023-02-22 14:50:00,63.76,63.76,63.4,63.4,12554.0,61.0382,61.0382,60.6936,60.6936,12554.0
2023-02-22 15:00:00,63.4,63.56,63.37,63.55,9214.0,60.6936,60.8468,60.6649,60.8372,9214.0
2023-02-22 15:10:00,63.56,63.66,63.52,63.53,15044.0,60.8468,60.9425,60.8085,60.818,15044.0
2023-02-22 15:20:00,63.53,63.92,63.53,63.71,33142.0,60.818,61.1914,60.818,60.9904,33142.0
2023-02-22 15:30:00,63.68,63.95,63.68,63.74,27314.0,60.9616,61.2201,60.9616,61.0191,27314.0
2023-02-22 15:40:00,63.73,63.88,63.68,63.87,46684.0,61.0095,61.1531,60.9616,61.1435,46684.0
2023-02-22 15:50:00,63.85,64.35,63.8,64.33,174618.0,61.1244,61.603,61.0765,61.5839,174618.0
2023-02-23 09:30:00,64.07,64.64,63.77,64.26,38146.0,61.335,61.8807,61.0478,61.5169,38146.0
2023-02-23 09:40:00,64.27,64.36,64.11,64.22,7600.0,61.5265,61.6126,61.3733,61.4786,7600.0
2023-02-23 09:50:00,64.13,64.49,64.13,64.33,10458.0,61.3924,61.7371,61.3924,61.5839,10458.0
2023-02-23 10:00:00,64.49,64.54,63.68,63.91,40122.0,61.7371,61.7849,60.9616,61.1818,40122.0
2023-02-23 10:10:00,63.9,63.96,63.55,63.55,8056.0,61.1722,61.2297,60.8372,60.8372,8056.0
2023-02-23 10:20:00,63.68,63.7,63.57,63.66,10474.0,60.9616,60.9808,60.8563,60.9425,10474.0
2023-02-23 10:30:00,63.64,63.64,63.32,63.54,13118.0,60.9233,60.9233,60.617,60.8276,13118.0
2023-02-23 10:40:00,63.48,63.49,63.2,63.21,11974.0,60.7702,60.7798,60.5021,60.5117,11974.0
2023-02-23 10:50:00,63.14,63.29,63.06,63.07,9804.0,60.4447,60.5883,60.3681,60.3777,9804.0
2023-02-23 11:00:00,63.11,63.23,62.9,62.9,7646.0,60.416,60.5308,60.2149,60.2149,7646.0
2023-02-23 11:10:00,62.94,63.06,62.82,62.85,9094.0,60.2532,60.3681,60.1384,60.1671,9094.0
2023-02-23 11:20:00,62.83,62.98,62.74,62.98,14614.0,60.1479,60.2915,60.0618,60.2915,14614.0
2023-02-23 11:30:00,62.93,62.98,62.83,62.83,11172.0,60.2437,60.2915,60.1479,60.1479,11172.0
2023-02-23 11:40:00,62.81,62.88,62.7,62.83,10240.0,60.1288,60.1958,60.0235,60.1479,10240.0
2023-02-23 11:50:00,62.82,62.82,62.66,62.67,5110.0,60.1384,60.1384,59.9852,59.9948,5110.0
2023-02-23 12:00:00,62.71,62.75,62.64,62.65,8722.0,60.033,60.0713,59.966,59.9756,8722.0
2023-02-23 12:10:00,62.62,62.76,62.58,62.66,12318.0,59.9469,60.0809,59.9086,59.9852,12318.0
2023-02-23 12:20:00,62.76,62.76,62.56,62.6,7708.0,60.0809,60.0809,59.8895,59.9277,7708.0
2023-02-23 12:30:00,62.63,62.83,62.58,62.74,7502.0,59.9565,60.1479,59.9086,60.0618,7502.0
2023-02-23 12:40:00,62.74,62.74,62.65,62.7,6344.0,60.0618,60.0618,59.9756,60.0235,6344.0
2023-02-23 12:50:00,62.73,62.81,62.73,62.81,5200.0,60.0522,60.1288,60.0522,60.1288,5200.0
2023-02-23 13:00:00,62.81,62.97,62.73,62.77,10980.0,60.1288,60.2819,60.0522,60.0905,10980.0
2023-02-23 13:10:00,62.74,62.81,62.71,62.8,5636.0,60.0618,60.1288,60.033,60.1192,5636.0
2023-02-23 13:20:00,62.81,62.88,62.78,62.88,7120.0,60.1288,60.1958,60.1001,60.1958,7120.0
2023-02-23 13:30:00,62.9,62.92,62.79,62.92,9460.0,60.2149,60.2341,60.1096,60.2341,9460.0
2023-02-23 13:40:00,62.92,63.0,62.84,62.95,9180.0,60.2341,60.3107,60.1575,60.2628,9180.0
2023-02-23 13:50:00,62.98,63.02,62.87,62.93,13778.0,60.2915,60.3298,60.1862,60.2437,13778.0
2023-02-23 14:00:00,62.95,63.08,62.95,63.03,12748.0,60.2628,60.3873,60.2628,60.3394,12748.0
2023-02-23 14:10:00,62.99,63.28,62.94,63.24,14828.0,60.3011,60.5787,60.2532,60.5404,14828.0
2023-02-23 14:20:00,63.24,63.38,63.24,63.24,16160.0,60.5404,60.6744,60.5404,60.5404,16160.0
2023-02-23 14:30:00,63.25,63.42,63.23,63.35,9426.0,60.55,60.7127,60.5308,60.6457,9426.0
2023-02-23 14:40:00,63.35,63.35,63.23,63.26,12736.0,60.6457,60.6457,60.5308,60.5596,12736.0
2023-02-23 14:50:00,63.24,63.24,63.05,63.09,12116.0,60.5404,60.5404,60.3585,60.3968,12116.0
2023-02-23 15:00:00,63.1,63.25,63.08,63.08,13168.0,60.4064,60.55,60.3873,60.3873,13168.0
2023-02-23 15:10:00,63.05,63.17,63.01,63.1,15694.0,60.3585,60.4734,60.3202,60.4064,15694.0
2023-02-23 15:20:00,63.08,63.32,63.06,63.32,19766.0,60.3873,60.617,60.3681,60.617,19766.0
2023-02-23 15:30:00,63.3,63.49,63.27,63.46,32052.0,60.5979,60.7798,60.5691,60.751,32052.0
2023-02-23 15:40:00,63.47,63.49,63.32,63.33,33496.0,60.7606,60.7798,60.617,60.6266,33496.0
2023-02-23 15:50:00,63.36,63.38,63.04,63.17,144964.0,60.6553,60.6744,60.349,60.4734,144964.0
2023-02-24 09:30:00,62.05,62.45,62.05,62.24,32782.0,59.4012,59.7841,59.4012,59.5831,32782.0
2023-02-24 09:40:00,62.18,62.18,61.75,62.04,18672.0,59.5257,59.5257,59.114,59.3916,18672.0
2023-02-24 09:50:00,62.04,62.57,62.02,62.35,22610.0,59.3916,59.899,59.3725,59.6884,22610.0
2023-02-24 10:00:00,62.37,63.01,62.37,62.66,13508.0,59.7076,60.3202,59.7076,59.9852,13508.0
2023-02-24 10:10:00,62.58,62.74,62.45,62.47,14852.0,59.9086,60.0618,59.7841,59.8033,14852.0
2023-02-24 10:20:00,62.29,62.52,62.29,62.49,19296.0,59.631,59.8512,59.631,59.8224,19296.0
2023-02-24 10:30:00,62.48,62.52,62.4,62.47,15638.0,59.8129,59.8512,59.7363,59.8033,15638.0
2023-02-24 10:40:00,62.5,62.96,62.49,62.87,24946.0,59.832,60.2724,59.8224,60.1862,24946.0
2023-02-24 10:50:00,62.82,62.84,62.5,62.64,16200.0,60.1384,60.1575,59.832,59.966,16200.0
2023-02-24 11:00:00,62.62,62.68,62.49,62.67,17060.0,59.9469,60.0043,59.8224,59.9948,17060.0
2023-02-24 11:10:00,62.67,62.79,62.65,62.78,8814.0,59.9948,60.1096,59.9756,60.1001,8814.0
2023-02-24 11:20:00,62.74,62.84,62.62,62.82,10834.0,60.0618,60.1575,59.9469,60.1384,10834.0
2023-02-24 11:30:00,62.83,62.88,62.71,62.84,14218.0,60.1479,60.1958,60.033,60.1575,14218.0
2023-02-24 11:40:00,62.84,63.02,62.84,62.94,12248.0,60.1575,60.3298,60.1575,60.2532,12248.0
2023-02-24 11:50:00,62.94,62.97,62.53,62.59,13426.0,60.2532,60.2819,59.8607,59.9182,13426.0
2023-02-24 12:00:00,62.6,62.6,62.49,62.58,14316.0,59.9277,59.9277,59.8224,59.9086,14316.0
2023-02-24 12:10:00,62.58,62.68,62.52,62.56,17418.0,59.9086,60.0043,59.8512,59.8895,17418.0
2023-02-24 12:20:00,62.56,62.62,62.49,62.6,35820.0,59.8895,59.9469,59.8224,59.9277,35820.0
2023-02-24 12:30:00,62.6,62.67,62.49,62.52,15356.0,59.9277,59.9948,59.8224,59.8512,15356.0
2023-02-24 12:40:00,62.52,62.59,62.48,62.56,9636.0,59.8512,59.9182,59.8129,59.8895,9636.0
2023-02-24 12:50:00,62.52,62.52,62.47,62.5,14536.0,59.8512,59.8512,59.8033,59.832,14536.0
2023-02-24 13:00:00,62.49,62.63,62.47,62.49,14114.0,59.8224,59.9565,59.8033,59.8224,14114.0
2023-02-24 13:10:00,62.49,62.6,62.48,62.6,11888.0,59.8224,59.9277,59.8129,59.9277,11888.0
2023-02-24 13:20:00,62.55,62.63,62.55,62.6,9994.0,59.8799,59.9565,59.8799,59.9277,9994.0
2023-02-24 13:30:00,62.6,62.69,62.56,62.6,19618.0,59.9277,60.0139,59.8895,59.9277,19618.0
2023-02-24 13:40:00,62.58,62.6,62.47,62.5,12240.0,59.9086,59.9277,59.8033,59.832,12240.0
2023-02-24 13:50:00,62.5,62.51,62.27,62.34,52754.0,59.832,59.8416,59.6118,59.6788,52754.0
2023-02-24 14:00:00,62.34,62.45,62.24,62.39,21094.0,59.6788,59.7841,59.5831,59.7267,21094.0
2023-02-24 14:10:00,62.41,62.48,62.27,62.47,20784.0,59.7459,59.8129,59.6118,59.8033,20784.0
2023-02-24 14:20:00,62.46,62.49,62.31,62.31,22874.0,59.7937,59.8224,59.6501,59.6501,22874.0
2023-02-24 14:30:00,62.3,62.44,62.19,62.28,31776.0,59.6405,59.7746,59.5352,59.6214,31776.0
2023-02-24 14:40:00,62.27,62.52,62.2,62.46,42304.0,59.6118,59.8512,59.5448,59.7937,42304.0
2023-02-24 14:50:00,62.52,62.62,62.46,62.57,12102.0,59.8512,59.9469,59.7937,59.899,12102.0
2023-02-24 15:00:00,62.6,62.68,62.41,62.5,30000.0,59.9277,60.0043,59.7459,59.832,30000.0
2023-02-24 15:10:00,62.47,62.5,62.38,62.43,28818.0,59.8033,59.832,59.7171,59.765,28818.0
2023-02-24 15:20:00,62.48,62.57,62.4,62.45,54240.0,59.8129,59.899,59.7363,59.7841,54240.0
2023-02-24 15:30:00,62.46,62.46,62.1,62.13,25934.0,59.7937,59.7937,59.4491,59.4778,25934.0
2023-02-24 15:40:00,62.13,62.23,62.08,62.15,53422.0,59.4778,59.5735,59.4299,59.497,53422.0
2023-02-24 15:50:00,62.16,62.35,62.03,62.35,166420.0,59.5065,59.6884,59.3821,59.6884,166420.0
2023-02-27 09:30:00,63.09,63.19,62.77,63.12,23554.0,60.3968,60.4926,60.0905,60.4255,23554.0
2023-02-27 09:40:00,63.01,63.02,62.29,62.3,21104.0,60.3202,60.3298,59.631,59.6405,21104.0
2023-02-27 09:50:00,62.49,63.15,62.49,63.15,8494.0,59.8224,60.4543,59.8224,60.4543,8494.0
2023-02-27 10:00:00,63.15,63.33,62.96,63.23,16398.0,60.4543,60.6266,60.2724,60.5308,16398.0
2023-02-27 10:10:00,63.28,63.49,63.22,63.43,21410.0,60.5787,60.7798,60.5213,60.7223,21410.0
2023-02-27 10:20:00,63.51,63.53,63.31,63.32,26518.0,60.7989,60.818,60.6074,60.617,26518.0
2023-02-27 10:30:00,63.29,63.41,63.08,63.25,67474.0,60.5883,60.7032,60.3873,60.55,67474.0
2023-02-27 10:40:00,63.18,63.4,63.13,63.4,30122.0,60.483,60.6936,60.4351,60.6936,30122.0
2023-02-27 10:50:00,63.4,63.5,63.31,63.47,12636.0,60.6936,60.7893,60.6074,60.7606,12636.0
2023-02-27 11:00:00,63.47,63.56,63.37,63.39,11676.0,60.7606,60.8468,60.6649,60.684,11676.0
2023-02-27 11:10:00,63.44,63.44,62.95,62.99,22276.0,60.7319,60.7319,60.2628,60.3011,22276.0
2023-02-27 11:20:00,62.95,63.08,62.93,62.95,10450.0,60.2628,60.3873,60.2437,60.2628,10450.0
2023-02-27 11:30:00,62.95,62.99,62.79,62.88,11302.0,60.2628,60.3011,60.1096,60.1958,11302.0
2023-02-27 11:40:00,62.88,63.06,62.88,63.01,12478.0,60.1958,60.3681,60.1958,60.3202,12478.0
2023-02-27 11:50:00,62.97,63.02,62.93,62.99,9160.0,60.2819,60.3298,60.2437,60.3011,9160.0
2023-02-27 12:00:00,62.99,63.0,62.88,62.96,14234.0,60.3011,60.3107,60.1958,60.2724,14234.0
2023-02-27 12:10:00,62.91,62.97,62.78,62.9,17364.0,60.2245,60.2819,60.1001,60.2149,17364.0
2023-02-27 12:20:00,62.89,62.89,62.74,62.85,13882.0,60.2054,60.2054,60.0618,60.1671,13882.0
2023-02-27 12:30:00,62.87,62.98,62.87,62.93,15630.0,60.1862,60.2915,60.1862,60.2437,15630.0
2023-02-27 12:40:00,62.93,63.01,62.85,63.0,12220.0,60.2437,60.3202,60.1671,60.3107,12220.0
2023-02-27 12:50:00,63.0,63.03,62.92,63.0,10600.0,60.3107,60.3394,60.2341,60.3107,10600.0
2023-02-27 13:00:00,63.02,63.23,63.02,63.18,25668.0,60.3298,60.5308,60.3298,60.483,25668.0
2023-02-27 13:10:00,63.2,63.4,63.2,63.4,16084.0,60.5021,60.6936,60.5021,60.6936,16084.0
2023-02-27 13:20:00,63.41,63.52,63.39,63.49,16724.0,60.7032,60.8085,60.684,60.7798,16724.0
2023-02-27 13:30:00,63.52,63.55,63.37,63.38,16786.0,60.8085,60.8372,60.6649,60.6744,16786.0
2023-02-27 13:40:00,63.39,63.39,63.17,63.17,13946.0,60.684,60.684,60.4734,60.4734,13946.0
2023-02-27 13:50:00,63.2,63.2,62.99,63.12,20550.0,60.5021,60.5021,60.3011,60.4255,20550.0
2023-02-27 14:00:00,63.12,63.35,63.12,63.29,9644.0,60.4255,60.6457,60.4255,60.5883,9644.0
2023-02-27 14:10:00,63.29,63.33,63.16,63.2,17510.0,60.5883,60.6266,60.4638,60.5021,17510.0
2023-02-27 14:20:00,63.17,63.24,63.1,63.24,8088.0,60.4734,60.5404,60.4064,60.5404,8088.0
2023-02-27 14:30:00,63.24,63.24,63.18,63.22,13460.0,60.5404,60.5404,60.483,60.5213,13460.0
2023-02-27 14:40:00,63.23,63.23,63.08,63.15,14614.0,60.5308,60.5308,60.3873,60.4543,14614.0
2023-02-27 14:50:00,63.16,63.19,63.12,63.15,24498.0,60.4638,60.4926,60.4255,60.4543,24498.0
2023-02-27 15:00:00,63.14,63.14,63.02,63.05,17756.0,60.4447,60.4447,60.3298,60.3585,17756.0
2023-02-27 15:10:00,63.03,63.2,62.95,63.09,53430.0,60.3394,60.5021,60.2628,60.3968,53430.0
2023-02-27 15:20:00,63.11,63.16,63.06,63.13,30046.0,60.416,60.4638,60.3681,60.4351,30046.0
2023-02-27 15:30:00,63.13,63.13,62.99,63.03,41424.0,60.4351,60.4351,60.3011,60.3394,41424.0
2023-02-27 15:40:00,63.02,63.15,62.95,63.01,55862.0,60.3298,60.4543,60.2628,60.3202,55862.0
2023-02-27 15:50:00,62.99,63.5,62.99,63.49,167022.0,60.3011,60.7893,60.3011,60.7798,167022.0
2023-02-28 09:30:00,63.45,63.56,62.85,63.33,26312.0,60.7415,60.8468,60.1671,60.6266,26312.0
2023-02-28 09:40:00,63.11,63.32,62.81,63.23,13706.0,60.416,60.617,60.1288,60.5308,13706.0
2023-02-28 09:50:00,63.15,63.27,62.9,62.94,31742.0,60.4543,60.5691,60.2149,60.2532,31742.0
2023-02-28 10:00:00,62.93,63.16,62.93,63.03,10782.0,60.2437,60.4638,60.2437,60.3394,10782.0
2023-02-28 10:10:00,63.03,63.03,62.55,62.6,37132.0,60.3394,60.3394,59.8799,59.9277,37132.0
2023-02-28 10:20:00,62.64,62.68,62.42,62.43,17700.0,59.966,60.0043,59.7554,59.765,17700.0
2023-02-28 10:30:00,62.46,62.64,62.41,62.57,11270.0,59.7937,59.966,59.7459,59.899,11270.0
2023-02-28 10:40:00,62.49,62.57,62.24,62.45,17272.0,59.8224,59.899,59.5831,59.7841,17272.0
2023-02-28 10:50:00,62.4,62.41,62.21,62.38,19986.0,59.7363,59.7459,59.5544,59.7171,19986.0
2023-02-28 11:00:00,62.41,62.8,62.41,62.8,16434.0,59.7459,60.1192,59.7459,60.1192,16434.0
2023-02-28 11:10:00,62.81,62.86,62.73,62.73,10974.0,60.1288,60.1766,60.0522,60.0522,10974.0
2023-02-28 11:20:00,62.75,62.95,62.75,62.92,12460.0,60.0713,60.2628,60.0713,60.2341,12460.0
2023-02-28 11:30:00,62.94,63.04,62.82,62.94,9540.0,60.2532,60.349,60.1384,60.2532,9540.0
2023-02-28 11:40:00,62.95,62.96,62.73,62.88,10960.0,60.2628,60.2724,60.0522,60.1958,10960.0
2023-02-28 11:50:00,62.85,62.85,62.67,62.74,7258.0,60.1671,60.1671,59.9948,60.0618,7258.0
2023-02-28 12:00:00,62.76,62.81,62.68,62.68,12192.0,60.0809,60.1288,60.0043,60.0043,12192.0
2023-02-28 12:10:00,62.71,62.71,62.54,62.63,9048.0,60.033,60.033,59.8703,59.9565,9048.0
2023-02-28 12:20:00,62.68,62.74,62.52,62.59,11896.0,60.0043,60.0618,59.8512,59.9182,11896.0
2023-02-28 12:30:00,62.61,62.72,62.56,62.58,17242.0,59.9373,60.0426,59.8895,59.9086,17242.0
2023-02-28 12:40:00,62.55,62.58,62.45,62.52,11822.0,59.8799,59.9086,59.7841,59.8512,11822.0
2023-02-28 12:50:00,62.61,62.74,62.6,62.7,7316.0,59.9373,60.0618,59.9277,60.0235,7316.0
2023-02-28 13:00:00,62.7,62.74,62.56,62.56,9144.0,60.0235,60.0618,59.8895,59.8895,9144.0
2023-02-28 13:10:00,62.57,62.62,62.46,62.48,25380.0,59.899,59.9469,59.7937,59.8129,25380.0
2023-02-28 13:20:00,62.47,62.67,62.47,62.62,13712.0,59.8033,59.9948,59.8033,59.9469,13712.0
2023-02-28 13:30:00,62.68,62.7,62.55,62.67,12828.0,60.0043,60.0235,59.8799,59.9948,12828.0
2023-02-28 13:40:00,62.72,62.72,62.5,62.52,14410.0,60.0426,60.0426,59.832,59.8512,14410.0
2023-02-28 13:50:00,62.5,62.67,62.47,62.59,24224.0,59.832,59.9948,59.8033,59.9182,24224.0
2023-02-28 14:00:00,62.66,62.79,62.52,62.79,15352.0,59.9852,60.1096,59.8512,60.1096,15352.0
2023-02-28 14:10:00,62.79,62.79,62.68,62.69,6398.0,60.1096,60.1096,60.0043,60.0139,6398.0
2023-02-28 14:20:00,62.68,62.79,62.63,62.63,9940.0,60.0043,60.1096,59.9565,59.9565,9940.0
2023-02-28 14:30:00,62.63,62.7,62.58,62.58,11940.0,59.9565,60.0235,59.9086,59.9086,11940.0
2023-02-28 14:40:00,62.61,62.7,62.58,62.63,9514.0,59.9373,60.0235,59.9086,59.9565,9514.0
2023-02-28 14:50:00,62.62,62.69,62.54,62.54,14746.0,59.9469,60.0139,59.8703,59.8703,14746.0
2023-02-28 15:00:00,62.54,62.54,62.27,62.41,27826.0,59.8703,59.8703,59.6118,59.7459,27826.0
2023-02-28 15:10:00,62.42,62.45,62.27,62.39,28236.0,59.7554,59.7841,59.6118,59.7267,28236.0
2023-02-28 15:20:00,62.43,62.62,62.43,62.56,23580.0,59.765,59.9469,59.765,59.8895,23580.0
2023-02-28 15:30:00,62.55,62.66,62.46,62.52,58452.0,59.8799,59.9852,59.7937,59.8512,58452.0
2023-02-28 15:40:00,62.52,62.66,62.47,62.56,39196.0,59.8512,59.9852,59.8033,59.8895,39196.0
2023-02-28 15:50:00,62.57,62.77,62.4,62.51,219990.0,59.899,60.0905,59.7363,59.8416,219990.0
2023-03-01 09:30:00,62.08,62.31,61.91,62.24,22896.0,59.4299,59.6501,59.2672,59.5831,22896.0
2023-03-01 09:40:00,62.27,62.32,62.19,62.3,15008.0,59.6118,59.6597,59.5352,59.6405,15008.0
2023-03-01 09:50:00,62.3,62.31,61.99,62.01,20574.0,59.6405,59.6501,59.3438,59.3629,20574.0
2023-03-01 10:00:00,62.1,62.18,61.9,61.93,26572.0,59.4491,59.5257,59.2576,59.2863,26572.0
2023-03-01 10:10:00,61.92,62.22,61.84,62.2,40272.0,59.2768,59.564,59.2002,59.5448,40272.0
2023-03-01 10:20:00,62.17,62.17,61.97,62.05,10706.0,59.5161,59.5161,59.3246,59.4012,10706.0
2023-03-01 10:30:00,62.05,62.29,61.85,62.19,41374.0,59.4012,59.631,59.2098,59.5352,41374.0
2023-03-01 10:40:00,62.19,62.27,62.05,62.24,21446.0,59.5352,59.6118,59.4012,59.5831,21446.0
2023-03-01 10:50:00,62.22,62.22,61.96,62.01,10948.0,59.564,59.564,59.3151,59.3629,10948.0
2023-03-01 11:00:00,61.99,61.99,61.48,61.52,17774.0,59.3438,59.3438,58.8556,58.8938,17774.0
2023-03-01 11:10:00,61.44,61.47,61.22,61.23,19934.0,58.8173,58.846,58.6067,58.6162,19934.0
2023-03-01 11:20:00,61.25,61.47,61.24,61.44,17720.0,58.6354,58.846,58.6258,58.8173,17720.0
2023-03-01 11:30:00,61.38,61.52,61.37,61.47,9920.0,58.7598,58.8938,58.7502,58.846,9920.0
2023-03-01 11:40:00,61.49,61.74,61.46,61.68,9120.0,58.8651,59.1045,58.8364,59.047,9120.0
2023-03-01 11:50:00,61.71,61.74,61.6,61.66,8832.0,59.0757,59.1045,58.9704,59.0279,8832.0
2023-03-01 12:00:00,61.69,61.72,61.57,61.72,13484.0,59.0566,59.0853,58.9417,59.0853,13484.0
2023-03-01 12:10:00,61.76,61.89,61.72,61.88,13426.0,59.1236,59.2481,59.0853,59.2385,13426.0
2023-03-01 12:20:00,61.9,61.95,61.81,61.81,9848.0,59.2576,59.3055,59.1715,59.1715,9848.0
2023-03-01 12:30:00,61.82,61.85,61.73,61.75,7930.0,59.181,59.2098,59.0949,59.114,7930.0
2023-03-01 12:40:00,61.73,61.88,61.72,61.87,11678.0,59.0949,59.2385,59.0853,59.2289,11678.0
2023-03-01 12:50:00,61.87,61.93,61.84,61.84,9758.0,59.2289,59.2863,59.2002,59.2002,9758.0
2023-03-01 13:00:00,61.84,61.84,61.68,61.71,6926.0,59.2002,59.2002,59.047,59.0757,6926.0
2023-03-01 13:10:00,61.71,61.89,61.71,61.79,11998.0,59.0757,59.2481,59.0757,59.1523,11998.0
2023-03-01 13:20:00,61.79,61.8,61.67,61.67,6354.0,59.1523,59.1619,59.0374,59.0374,6354.0
2023-03-01 13:30:00,61.7,61.74,61.62,61.63,16674.0,59.0662,59.1045,58.9896,58.9992,16674.0
2023-03-01 13:40:00,61.68,61.69,61.45,61.52,9092.0,59.047,59.0566,58.8268,58.8938,9092.0
2023-03-01 13:50:00,61.51,61.67,61.51,61.63,6176.0,58.8843,59.0374,58.8843,58.9992,6176.0
2023-03-01 14:00:00,61.61,61.68,61.55,61.66,9240.0,58.98,59.047,58.9226,59.0279,9240.0
2023-03-01 14:10:00,61.66,61.8,61.65,61.77,12492.0,59.0279,59.1619,59.0183,59.1332,12492.0
2023-03-01 14:20:00,61.74,61.74,61.55,61.55,7522.0,59.1045,59.1045,58.9226,58.9226,7522.0
2023-03-01 14:30:00,61.48,61.6,61.42,61.6,27088.0,58.8556,58.9704,58.7981,58.9704,27088.0
2023-03-01 14:40:00,61.58,61.68,61.53,61.63,9098.0,58.9513,59.047,58.9034,58.9992,9098.0
2023-03-01 14:50:00,61.62,61.63,61.52,61.58,16200.0,58.9896,58.9992,58.8938,58.9513,16200.0
2023-03-01 15:00:00,61.6,61.63,61.51,61.6,14206.0,58.9704,58.9992,58.8843,58.9704,14206.0
2023-03-01 15:10:00,61.62,61.68,61.52,61.63,25644.0,58.9896,59.047,58.8938,58.9992,25644.0
2023-03-01 15:20:00,61.63,61.65,61.55,61.55,15300.0,58.9992,59.0183,58.9226,58.9226,15300.0
2023-03-01 15:30:00,61.57,61.78,61.55,61.72,26494.0,58.9417,59.1427,58.9226,59.0853,26494.0
2023-03-01 15:40:00,61.74,61.84,61.7,61.76,46800.0,59.1045,59.2002,59.0662,59.1236,46800.0
2023-03-01 15:50:00,61.74,61.8,61.67,61.77,110280.0,59.1045,59.1619,59.0374,59.1332,110280.0
2023-03-02 09:30:00,61.11,61.5,60.8,61.13,25890.0,58.5013,58.8747,58.2046,58.5205,25890.0
2023-03-02 09:40:00,61.15,61.27,60.91,61.2,8532.0,58.5396,58.6545,58.3099,58.5875,8532.0
2023-03-02 09:50:00,61.17,61.98,61.17,61.55,32868.0,58.5588,59.3342,58.5588,58.9226,32868.0
2023-03-02 10:00:00,61.54,61.81,61.52,61.52,8000.0,58.913,59.1715,58.8938,58.8938,8000.0
2023-03-02 10:10:00,61.54,61.73,61.48,61.63,10392.0,58.913,59.0949,58.8556,58.9992,10392.0
2023-03-02 10:20:00,61.59,61.96,61.51,61.82,21012.0,58.9609,59.3151,58.8843,59.181,21012.0
2023-03-02 10:30:00,61.82,61.84,61.63,61.63,13108.0,59.181,59.2002,58.9992,58.9992,13108.0
2023-03-02 10:40:00,61.59,61.73,61.49,61.73,28704.0,58.9609,59.0949,58.8651,59.0949,28704.0
2023-03-02 10:50:00,61.74,61.91,61.68,61.79,19808.0,59.1045,59.2672,59.047,59.1523,19808.0
2023-03-02 11:00:00,61.79,61.84,61.62,61.66,8362.0,59.1523,59.2002,58.9896,59.0279,8362.0
2023-03-02 11:10:00,61.62,61.75,61.52,61.62,26920.0,58.9896,59.114,58.8938,58.9896,26920.0
2023-03-02 11:20:00,61.61,61.68,61.35,61.37,25970.0,58.98,59.047,58.7311,58.7502,25970.0
2023-03-02 11:30:00,61.42,61.54,61.24,61.27,18060.0,58.7981,58.913,58.6258,58.6545,18060.0
2023-03-02 11:40:00,61.27,61.27,61.02,61.07,12460.0,58.6545,58.6545,58.4152,58.4631,12460.0
2023-03-02 11:50:00,61.11,61.18,61.09,61.18,3400.0,58.5013,58.5684,58.4822,58.5684,3400.0
2023-03-02 12:00:00,61.16,61.23,61.12,61.13,11302.0,58.5492,58.6162,58.5109,58.5205,11302.0
2023-03-02 12:10:00,61.12,61.21,61.07,61.2,12888.0,58.5109,58.5971,58.4631,58.5875,12888.0
2023-03-02 12:20:00,61.19,61.21,61.08,61.13,10610.0,58.5779,58.5971,58.4726,58.5205,10610.0
2023-03-02 12:30:00,61.18,61.28,61.13,61.21,16402.0,58.5684,58.6641,58.5205,58.5971,16402.0
2023-03-02 12:40:00,61.17,61.28,61.15,61.27,5700.0,58.5588,58.6641,58.5396,58.6545,5700.0
2023-03-02 12:50:00,61.27,61.37,61.25,61.37,13388.0,58.6545,58.7502,58.6354,58.7502,13388.0
2023-03-02 13:00:00,61.34,61.41,61.29,61.33,6286.0,58.7215,58.7885,58.6737,58.712,6286.0
2023-03-02 13:10:00,61.28,61.29,61.2,61.23,11684.0,58.6641,58.6737,58.5875,58.6162,11684.0
2023-03-02 13:20:00,61.22,61.27,61.18,61.18,9420.0,58.6067,58.6545,58.5684,58.5684,9420.0
2023-03-02 13:30:00,61.21,61.53,61.21,61.3,15224.0,58.5971,58.9034,58.5971,58.6832,15224.0
2023-03-02 13:40:00,61.35,61.43,61.25,61.3,8508.0,58.7311,58.8077,58.6354,58.6832,8508.0
2023-03-02 13:50:00,61.25,61.38,61.25,61.37,12166.0,58.6354,58.7598,58.6354,58.7502,12166.0
2023-03-02 14:00:00,61.39,61.58,61.39,61.52,17266.0,58.7694,58.9513,58.7694,58.8938,17266.0
2023-03-02 14:10:00,61.54,61.56,61.32,61.32,11284.0,58.913,58.9321,58.7024,58.7024,11284.0
2023-03-02 14:20:00,61.34,61.56,61.33,61.53,10448.0,58.7215,58.9321,58.712,58.9034,10448.0
2023-03-02 14:30:00,61.56,61.57,61.3,61.44,20252.0,58.9321,58.9417,58.6832,58.8173,20252.0
2023-03-02 14:40:00,61.46,61.47,61.4,61.42,14484.0,58.8364,58.846,58.779,58.7981,14484.0
2023-03-02 14:50:00,61.45,61.56,61.44,61.49,10406.0,58.8268,58.9321,58.8173,58.8651,10406.0
2023-03-02 15:00:00,61.49,61.54,61.43,61.46,6074.0,58.8651,58.913,58.8077,58.8364,6074.0
2023-03-02 15:10:00,61.47,61.65,61.45,61.58,10416.0,58.846,59.0183,58.8268,58.9513,10416.0
2023-03-02 15:20:00,61.54,61.6,61.48,61.58,15542.0,58.913,58.9704,58.8556,58.9513,15542.0
2023-03-02 15:30:00,61.58,61.85,61.53,61.84,17670.0,58.9513,59.2098,58.9034,59.2002,17670.0
2023-03-02 15:40:00,61.84,61.85,61.74,61.8,22638.0,59.2002,59.2098,59.1045,59.1619,22638.0
2023-03-02 15:50:00,61.78,61.78,61.56,61.7,94234.0,59.1427,59.1427,58.9321,59.0662,94234.0
2023-03-03 09:30:00,62.13,62.32,61.67,61.74,24788.0,59.4778,59.6597,59.0374,59.1045,24788.0
2023-03-03 09:40:00,61.5,61.91,61.5,61.87,6974.0,58.8747,59.2672,58.8747,59.2289,6974.0
2023-03-03 09:50:00,61.73,62.02,61.72,61.91,28418.0,59.0949,59.3725,59.0853,59.2672,28418.0
2023-03-03 10:00:00,61.85,61.85,61.56,61.6,18400.0,59.2098,59.2098,58.9321,58.9704,18400.0
2023-03-03 10:10:00,61.57,62.04,61.57,62.0,29984.0,58.9417,59.3916,58.9417,59.3534,29984.0
2023-03-03 10:20:00,61.97,62.4,61.96,62.15,5392.0,59.3246,59.7363,59.3151,59.497,5392.0
2023-03-03 10:30:00,62.3,62.3,62.06,62.14,6582.0,59.6405,59.6405,59.4108,59.4874,6582.0
2023-03-03 10:40:00,62.14,62.19,62.03,62.06,6226.0,59.4874,59.5352,59.3821,59.4108,6226.0
2023-03-03 10:50:00,61.97,61.99,61.81,61.89,3000.0,59.3246,59.3438,59.1715,59.2481,3000.0
2023-03-03 11:00:00,61.9,61.95,61.81,61.81,7502.0,59.2576,59.3055,59.1715,59.1715,7502.0
2023-03-03 11:10:00,61.87,61.91,61.71,61.81,9020.0,59.2289,59.2672,59.0757,59.1715,9020.0
2023-03-03 11:20:00,61.8,61.81,61.72,61.73,15194.0,59.1619,59.1715,59.0853,59.0949,15194.0
2023-03-03 11:30:00,61.77,61.88,61.72,61.77,26266.0,59.1332,59.2385,59.0853,59.1332,26266.0
2023-03-03 11:40:00,61.79,61.95,61.73,61.87,9222.0,59.1523,59.3055,59.0949,59.2289,9222.0
2023-03-03 11:50:00,61.83,61.99,61.81,61.95,12112.0,59.1906,59.3438,59.1715,59.3055,12112.0
2023-03-03 12:00:00,61.96,62.06,61.9,61.99,13988.0,59.3151,59.4108,59.2576,59.3438,13988.0
2023-03-03 12:10:00,62.0,62.02,61.92,61.94,11044.0,59.3534,59.3725,59.2768,59.2959,11044.0
2023-03-03 12:20:00,61.95,61.99,61.88,61.98,21510.0,59.3055,59.3438,59.2385,59.3342,21510.0
2023-03-03 12:30:00,61.98,61.98,61.83,61.83,7464.0,59.3342,59.3342,59.1906,59.1906,7464.0
2023-03-03 12:40:00,61.85,61.99,61.85,61.99,14800.0,59.2098,59.3438,59.2098,59.3438,14800.0
2023-03-03 12:50:00,61.97,62.04,61.9,61.93,16472.0,59.3246,59.3916,59.2576,59.2863,16472.0
2023-03-03 13:00:00,61.93,61.98,61.92,61.96,19442.0,59.2863,59.3342,59.2768,59.3151,19442.0
2023-03-03 13:10:00,61.96,62.11,61.95,61.98,12374.0,59.3151,59.4587,59.3055,59.3342,12374.0
2023-03-03 13:20:00,61.94,62.04,61.94,61.98,9968.0,59.2959,59.3916,59.2959,59.3342,9968.0
2023-03-03 13:30:00,61.98,62.01,61.8,61.8,10246.0,59.3342,59.3629,59.1619,59.1619,10246.0
2023-03-03 13:40:00,61.83,61.87,61.73,61.79,23298.0,59.1906,59.2289,59.0949,59.1523,23298.0
2023-03-03 13:50:00,61.8,61.88,61.77,61.79,13988.0,59.1619,59.2385,59.1332,59.1523,13988.0
2023-03-03 14:00:00,61.81,61.82,61.73,61.8,12278.0,59.1715,59.181,59.0949,59.1619,12278.0
2023-03-03 14:10:00,61.78,61.83,61.74,61.74,10912.0,59.1427,59.1906,59.1045,59.1045,10912.0
2023-03-03 14:20:00,61.74,61.9,61.74,61.87,26926.0,59.1045,59.2576,59.1045,59.2289,26926.0
2023-03-03 14:30:00,61.85,61.92,61.83,61.87,17982.0,59.2098,59.2768,59.1906,59.2289,17982.0
2023-03-03 14:40:00,61.87,61.93,61.74,61.88,22918.0,59.2289,59.2863,59.1045,59.2385,22918.0
2023-03-03 14:50:00,61.88,61.93,61.77,61.77,17116.0,59.2385,59.2863,59.1332,59.1332,17116.0
2023-03-03 15:00:00,61.8,61.83,61.73,61.79,22800.0,59.1619,59.1906,59.0949,59.1523,22800.0
2023-03-03 15:10:00,61.79,61.8,61.74,61.75,23770.0,59.1523,59.1619,59.1045,59.114,23770.0
2023-03-03 15:20:00,61.76,61.84,61.73,61.83,29706.0,59.1236,59.2002,59.0949,59.1906,29706.0
2023-03-03 15:30:00,61.83,61.86,61.74,61.76,35896.0,59.1906,59.2193,59.1045,59.1236,35896.0
2023-03-03 15:40:00,61.77,61.77,61.63,61.68,66650.0,59.1332,59.1332,58.9992,59.047,66650.0
2023-03-03 15:50:00,61.68,61.68,61.42,61.46,191282.0,59.047,59.047,58.7981,58.8364,191282.0
2023-03-06 09:30:00,61.26,61.67,61.01,61.55,38024.0,58.6449,59.0374,58.4056,58.9226,38024.0
2023-03-06 09:40:00,61.43,61.47,61.14,61.38,15246.0,58.8077,58.846,58.5301,58.7598,15246.0
2023-03-06 09:50:00,61.38,61.49,61.27,61.35,11660.0,58.7598,58.8651,58.6545,58.7311,11660.0
2023-03-06 10:00:00,61.32,61.59,61.2,61.51,25984.0,58.7024,58.9609,58.5875,58.8843,25984.0
2023-03-06 10:10:00,61.55,61.57,61.38,61.49,12880.0,58.9226,58.9417,58.7598,58.8651,12880.0
2023-03-06 10:20:00,61.42,61.55,61.26,61.52,13146.0,58.7981,58.9226,58.6449,58.8938,13146.0
2023-03-06 10:30:00,61.57,61.6,61.36,61.37,18820.0,58.9417,58.9704,58.7407,58.7502,18820.0
2023-03-06 10:40:00,61.37,61.58,61.13,61.21,29500.0,58.7502,58.9513,58.5205,58.5971,29500.0
2023-03-06 10:50:00,61.17,61.49,61.06,61.48,16100.0,58.5588,58.8651,58.4535,58.8556,16100.0
2023-03-06 11:00:00,61.49,61.67,61.48,61.66,28908.0,58.8651,59.0374,58.8556,59.0279,28908.0
2023-03-06 11:10:00,61.65,61.76,61.57,61.71,24398.0,59.0183,59.1236,58.9417,59.0757,24398.0
2023-03-06 11:20:00,61.74,61.74,61.35,61.44,14920.0,59.1045,59.1045,58.7311,58.8173,14920.0
2023-03-06 11:30:00,61.48,61.62,61.44,61.55,18254.0,58.8556,58.9896,58.8173,58.9226,18254.0
2023-03-06 11:40:00,61.54,61.6,61.4,61.46,12026.0,58.913,58.9704,58.779,58.8364,12026.0
2023-03-06 11:50:00,61.44,61.48,61.33,61.35,9926.0,58.8173,58.8556,58.712,58.7311,9926.0
2023-03-06 12:00:00,61.35,61.35,61.15,61.2,17460.0,58.7311,58.7311,58.5396,58.5875,17460.0
2023-03-06 12:10:00,61.22,61.47,61.15,61.47,36000.0,58.6067,58.846,58.5396,58.846,36000.0
2023-03-06 12:20:00,61.52,61.52,61.27,61.38,18792.0,58.8938,58.8938,58.6545,58.7598,18792.0
2023-03-06 12:30:00,61.35,61.35,61.28,61.35,8434.0,58.7311,58.7311,58.6641,58.7311,8434.0
2023-03-06 12:40:00,61.35,61.35,61.09,61.13,14108.0,58.7311,58.7311,58.4822,58.5205,14108.0
2023-03-06 12:50:00,61.1,61.17,60.99,61.05,16622.0,58.4918,58.5588,58.3865,58.4439,16622.0
2023-03-06 13:00:00,61.04,61.12,60.88,60.88,21926.0,58.4343,58.5109,58.2812,58.2812,21926.0
2023-03-06 13:10:00,60.85,60.95,60.81,60.9,24912.0,58.2524,58.3482,58.2142,58.3003,24912.0
2023-03-06 13:20:00,60.93,60.93,60.78,60.86,12020.0,58.329,58.329,58.1854,58.262,12020.0
2023-03-06 13:30:00,60.84,60.85,60.7,60.71,8036.0,58.2429,58.2524,58.1088,58.1184,8036.0
2023-03-06 13:40:00,60.7,60.77,60.67,60.73,15768.0,58.1088,58.1759,58.0801,58.1376,15768.0
2023-03-06 13:50:00,60.77,60.79,60.65,60.68,23756.0,58.1759,58.195,58.061,58.0897,23756.0
2023-03-06 14:00:00,60.66,60.75,60.61,60.71,12108.0,58.0706,58.1567,58.0227,58.1184,12108.0
2023-03-06 14:10:00,60.69,60.74,60.52,60.54,15484.0,58.0993,58.1471,57.9365,57.9557,15484.0
2023-03-06 14:20:00,60.52,60.61,60.42,60.51,19682.0,57.9365,58.0227,57.8408,57.927,19682.0
2023-03-06 14:30:00,60.52,60.6,60.45,60.52,42580.0,57.9365,58.0131,57.8695,57.9365,42580.0
2023-03-06 14:40:00,60.48,60.54,60.31,60.31,12144.0,57.8982,57.9557,57.7355,57.7355,12144.0
2023-03-06 14:50:00,60.32,60.46,60.32,60.37,16282.0,57.7451,57.8791,57.7451,57.7929,16282.0
2023-03-06 15:00:00,60.33,60.42,60.26,60.39,28712.0,57.7546,57.8408,57.6876,57.8121,28712.0
2023-03-06 15:10:00,60.39,60.42,59.97,60.04,55220.0,57.8121,57.8408,57.41,57.477,55220.0
2023-03-06 15:20:00,60.02,60.14,59.99,60.07,33078.0,57.4579,57.5728,57.4292,57.5057,33078.0
2023-03-06 15:30:00,60.07,60.37,60.05,60.33,51420.0,57.5057,57.7929,57.4866,57.7546,51420.0
2023-03-06 15:40:00,60.32,60.42,60.29,60.37,57966.0,57.7451,57.8408,57.7164,57.7929,57966.0
2023-03-06 15:50:00,60.43,60.44,60.21,60.44,177572.0,57.8504,57.8599,57.6398,57.8599,177572.0
2023-03-07 09:30:00,60.91,61.17,60.76,61.08,27060.0,58.3099,58.5588,58.1663,58.4726,27060.0
2023-03-07 09:40:00,61.17,61.27,60.87,61.19,20968.0,58.5588,58.6545,58.2716,58.5779,20968.0
2023-03-07 09:50:00,61.25,61.4,61.16,61.37,7058.0,58.6354,58.779,58.5492,58.7502,7058.0
2023-03-07 10:00:00,61.27,61.3,60.66,60.73,17730.0,58.6545,58.6832,58.0706,58.1376,17730.0
2023-03-07 10:10:00,60.74,60.99,60.61,60.85,15490.0,58.1471,58.3865,58.0227,58.2524,15490.0
2023-03-07 10:20:00,60.82,60.99,60.62,60.78,11666.0,58.2237,58.3865,58.0323,58.1854,11666.0
2023-03-07 10:30:00,60.87,61.32,60.85,61.18,12282.0,58.2716,58.7024,58.2524,58.5684,12282.0
2023-03-07 10:40:00,61.17,61.19,60.94,61.17,8798.0,58.5588,58.5779,58.3386,58.5588,8798.0
2023-03-07 10:50:00,61.15,61.26,61.07,61.08,19374.0,58.5396,58.6449,58.4631,58.4726,19374.0
2023-03-07 11:00:00,61.04,61.38,61.02,61.34,10994.0,58.4343,58.7598,58.4152,58.7215,10994.0
2023-03-07 11:10:00,61.37,61.46,61.22,61.23,19544.0,58.7502,58.8364,58.6067,58.6162,19544.0
2023-03-07 11:20:00,61.24,61.43,61.16,61.33,17032.0,58.6258,58.8077,58.5492,58.712,17032.0
2023-03-07 11:30:00,61.37,61.6,61.32,61.56,44828.0,58.7502,58.9704,58.7024,58.9321,44828.0
2023-03-07 11:40:00,61.59,61.89,61.56,61.89,15894.0,58.9609,59.2481,58.9321,59.2481,15894.0
2023-03-07 11:50:00,61.91,61.94,61.75,61.84,17288.0,59.2672,59.2959,59.114,59.2002,17288.0
2023-03-07 12:00:00,61.82,62.18,61.77,62.1,23624.0,59.181,59.5257,59.1332,59.4491,23624.0
2023-03-07 12:10:00,62.22,62.47,62.12,62.47,19088.0,59.564,59.8033,59.4682,59.8033,19088.0
2023-03-07 12:20:00,62.49,62.66,62.27,62.54,31248.0,59.8224,59.9852,59.6118,59.8703,31248.0
2023-03-07 12:30:00,62.54,62.62,62.51,62.55,15710.0,59.8703,59.9469,59.8416,59.8799,15710.0
2023-03-07 12:40:00,62.62,62.75,62.53,62.72,22924.0,59.9469,60.0713,59.8607,60.0426,22924.0
2023-03-07 12:50:00,62.69,62.75,62.59,62.6,18696.0,60.0139,60.0713,59.9182,59.9277,18696.0
2023-03-07 13:00:00,62.6,62.62,62.27,62.27,60308.0,59.9277,59.9469,59.6118,59.6118,60308.0
2023-03-07 13:10:00,62.28,62.28,62.04,62.07,21820.0,59.6214,59.6214,59.3916,59.4204,21820.0
2023-03-07 13:20:00,62.08,62.25,62.05,62.11,33422.0,59.4299,59.5927,59.4012,59.4587,33422.0
2023-03-07 13:30:00,62.12,62.24,62.02,62.09,19514.0,59.4682,59.5831,59.3725,59.4395,19514.0
2023-03-07 13:40:00,62.06,62.09,62.01,62.01,23118.0,59.4108,59.4395,59.3629,59.3629,23118.0
2023-03-07 13:50:00,62.02,62.21,62.02,62.15,23876.0,59.3725,59.5544,59.3725,59.497,23876.0
2023-03-07 14:00:00,62.18,62.24,62.15,62.19,14916.0,59.5257,59.5831,59.497,59.5352,14916.0
2023-03-07 14:10:00,62.19,62.32,62.18,62.22,29618.0,59.5352,59.6597,59.5257,59.564,29618.0
2023-03-07 14:20:00,62.27,62.31,62.21,62.27,27494.0,59.6118,59.6501,59.5544,59.6118,27494.0
2023-03-07 14:30:00,62.27,62.39,62.23,62.39,22410.0,59.6118,59.7267,59.5735,59.7267,22410.0
2023-03-07 14:40:00,62.36,62.39,62.24,62.31,38596.0,59.698,59.7267,59.5831,59.6501,38596.0
2023-03-07 14:50:00,62.33,62.34,62.09,62.23,36246.0,59.6693,59.6788,59.4395,59.5735,36246.0
2023-03-07 15:00:00,62.24,62.41,62.18,62.4,21842.0,59.5831,59.7459,59.5257,59.7363,21842.0
2023-03-07 15:10:00,62.43,62.58,62.4,62.57,27840.0,59.765,59.9086,59.7363,59.899,27840.0
2023-03-07 15:20:00,62.54,62.56,62.15,62.27,82440.0,59.8703,59.8895,59.497,59.6118,82440.0
2023-03-07 15:30:00,62.3,62.47,62.3,62.38,41912.0,59.6405,59.8033,59.6405,59.7171,41912.0
2023-03-07 15:40:00,62.41,62.41,62.21,62.21,73190.0,59.7459,59.7459,59.5544,59.5544,73190.0
2023-03-07 15:50:00,62.22,62.35,62.17,62.34,254400.0,59.564,59.6884,59.5161,59.6788,254400.0
2023-03-08 09:30:00,62.35,62.44,61.72,61.79,99210.0,59.6884,59.7746,59.0853,59.1523,99210.0
2023-03-08 09:40:00,61.71,62.02,61.58,61.7,73486.0,59.0757,59.3725,58.9513,59.0662,73486.0
2023-03-08 09:50:00,61.62,61.85,61.49,61.76,36108.0,58.9896,59.2098,58.8651,59.1236,36108.0
2023-03-08 10:00:00,61.8,61.96,61.5,61.9,21034.0,59.1619,59.3151,58.8747,59.2576,21034.0
2023-03-08 10:10:00,61.84,61.96,61.75,61.84,20202.0,59.2002,59.3151,59.114,59.2002,20202.0
2023-03-08 10:20:00,61.84,62.12,61.75,61.97,6122.0,59.2002,59.4682,59.114,59.3246,6122.0
2023-03-08 10:30:00,61.92,62.22,61.9,61.94,11242.0,59.2768,59.564,59.2576,59.2959,11242.0
2023-03-08 10:40:00,61.88,62.06,61.85,61.93,6232.0,59.2385,59.4108,59.2098,59.2863,6232.0
2023-03-08 10:50:00,61.92,62.12,61.86,62.12,28246.0,59.2768,59.4682,59.2193,59.4682,28246.0
2023-03-08 11:00:00,62.13,62.21,62.03,62.03,16170.0,59.4778,59.5544,59.3821,59.3821,16170.0
2023-03-08 11:10:00,61.96,62.43,61.95,62.3,100170.0,59.3151,59.765,59.3055,59.6405,100170.0
2023-03-08 11:20:00,62.3,62.34,61.8,61.83,25926.0,59.6405,59.6788,59.1619,59.1906,25926.0
2023-03-08 11:30:00,61.79,61.88,61.74,61.87,46996.0,59.1523,59.2385,59.1045,59.2289,46996.0
2023-03-08 11:40:00,61.87,62.07,61.84,62.0,16892.0,59.2289,59.4204,59.2002,59.3534,16892.0
2023-03-08 11:50:00,62.09,62.2,61.99,62.05,43248.0,59.4395,59.5448,59.3438,59.4012,43248.0
2023-03-08 12:00:00,62.05,62.12,61.82,61.83,10712.0,59.4012,59.4682,59.181,59.1906,10712.0
2023-03-08 12:10:00,61.88,61.88,61.75,61.82,21392.0,59.2385,59.2385,59.114,59.181,21392.0
2023-03-08 12:20:00,61.8,61.8,61.6,61.65,28566.0,59.1619,59.1619,58.9704,59.0183,28566.0
2023-03-08 12:30:00,61.65,61.69,61.38,61.59,18160.0,59.0183,59.0566,58.7598,58.9609,18160.0
2023-03-08 12:40:00,61.59,61.67,61.4,61.4,16186.0,58.9609,59.0374,58.779,58.779,16186.0
2023-03-08 12:50:00,61.39,61.46,61.27,61.45,15204.0,58.7694,58.8364,58.6545,58.8268,15204.0
2023-03-08 13:00:00,61.46,61.53,61.41,61.41,9238.0,58.8364,58.9034,58.7885,58.7885,9238.0
2023-03-08 13:10:00,61.42,61.49,61.37,61.47,9424.0,58.7981,58.8651,58.7502,58.846,9424.0
2023-03-08 13:20:00,61.46,61.52,61.39,61.46,10488.0,58.8364,58.8938,58.7694,58.8364,10488.0
2023-03-08 13:30:00,61.49,61.56,61.46,61.49,8292.0,58.8651,58.9321,58.8364,58.8651,8292.0
2023-03-08 13:40:00,61.48,61.52,61.38,61.47,18368.0,58.8556,58.8938,58.7598,58.846,18368.0
2023-03-08 13:50:00,61.47,61.62,61.41,61.6,16040.0,58.846,58.9896,58.7885,58.9704,16040.0
2023-03-08 14:00:00,61.6,61.69,61.56,61.69,12220.0,58.9704,59.0566,58.9321,59.0566,12220.0
2023-03-08 14:10:00,61.69,61.78,61.69,61.71,16096.0,59.0566,59.1427,59.0566,59.0757,16096.0
2023-03-08 14:20:00,61.71,61.8,61.59,61.8,19944.0,59.0757,59.1619,58.9609,59.1619,19944.0
2023-03-08 14:30:00,61.81,61.84,61.72,61.72,20526.0,59.1715,59.2002,59.0853,59.0853,20526.0
2023-03-08 14:40:00,61.72,61.74,61.63,61.68,10644.0,59.0853,59.1045,58.9992,59.047,10644.0
2023-03-08 14:50:00,61.68,61.68,61.58,61.58,6618.0,59.047,59.047,58.9513,58.9513,6618.0
2023-03-08 15:00:00,61.59,61.65,61.53,61.63,25340.0,58.9609,59.0183,58.9034,58.9992,25340.0
2023-03-08 15:10:00,61.63,61.63,61.56,61.57,12636.0,58.9992,58.9992,58.9321,58.9417,12636.0
2023-03-08 15:20:00,61.58,61.68,61.54,61.67,30646.0,58.9513,59.047,58.913,59.0374,30646.0
2023-03-08 15:30:00,61.66,61.98,61.66,61.92,35348.0,59.0279,59.3342,59.0279,59.2768,35348.0
2023-03-08 15:40:00,61.94,62.11,61.88,62.06,56634.0,59.2959,59.4587,59.2385,59.4108,56634.0
2023-03-08 15:50:00,62.06,62.08,61.94,61.94,163694.0,59.4108,59.4299,59.2959,59.2959,163694.0
2023-03-09 09:30:00,62.02,62.21,61.74,61.75,26236.0,59.3725,59.5544,59.1045,59.114,26236.0
2023-03-09 09:40:00,61.98,62.35,61.73,62.25,13206.0,59.3342,59.6884,59.0949,59.5927,13206.0
2023-03-09 09:50:00,62.17,62.26,62.1,62.13,29928.0,59.5161,59.6023,59.4491,59.4778,29928.0
2023-03-09 10:00:00,62.13,62.17,61.72,61.97,63374.0,59.4778,59.5161,59.0853,59.3246,63374.0
2023-03-09 10:10:00,61.98,61.98,61.72,61.8,16286.0,59.3342,59.3342,59.0853,59.1619,16286.0
2023-03-09 10:20:00,61.75,61.91,61.69,61.89,14406.0,59.114,59.2672,59.0566,59.2481,14406.0
2023-03-09 10:30:00,61.91,62.27,61.91,62.24,12196.0,59.2672,59.6118,59.2672,59.5831,12196.0
2023-03-09 10:40:00,62.29,62.5,62.27,62.43,7154.0,59.631,59.832,59.6118,59.765,7154.0
2023-03-09 10:50:00,62.41,62.49,62.37,62.37,6792.0,59.7459,59.8224,59.7076,59.7076,6792.0
2023-03-09 11:00:00,62.33,62.38,62.18,62.26,8242.0,59.6693,59.7171,59.5257,59.6023,8242.0
2023-03-09 11:10:00,62.27,62.47,62.22,62.43,11778.0,59.6118,59.8033,59.564,59.765,11778.0
2023-03-09 11:20:00,62.47,62.48,62.26,62.32,7482.0,59.8033,59.8129,59.6023,59.6597,7482.0
2023-03-09 11:30:00,62.27,62.53,62.27,62.53,10436.0,59.6118,59.8607,59.6118,59.8607,10436.0
2023-03-09 11:40:00,62.57,62.58,62.4,62.47,8750.0,59.899,59.9086,59.7363,59.8033,8750.0
2023-03-09 11:50:00,62.42,62.54,62.31,62.34,15590.0,59.7554,59.8703,59.6501,59.6788,15590.0
2023-03-09 12:00:00,62.37,62.39,62.15,62.21,14204.0,59.7076,59.7267,59.497,59.5544,14204.0
2023-03-09 12:10:00,62.23,62.49,62.22,62.38,12018.0,59.5735,59.8224,59.564,59.7171,12018.0
2023-03-09 12:20:00,62.37,62.47,62.24,62.47,12490.0,59.7076,59.8033,59.5831,59.8033,12490.0
2023-03-09 12:30:00,62.46,62.52,62.3,62.31,12992.0,59.7937,59.8512,59.6405,59.6501,12992.0
2023-03-09 12:40:00,62.3,62.46,62.22,62.37,26316.0,59.6405,59.7937,59.564,59.7076,26316.0
2023-03-09 12:50:00,62.38,62.58,62.35,62.46,15804.0,59.7171,59.9086,59.6884,59.7937,15804.0
2023-03-09 13:00:00,62.47,62.76,62.42,62.71,12968.0,59.8033,60.0809,59.7554,60.033,12968.0
2023-03-09 13:10:00,62.68,62.68,62.48,62.52,10432.0,60.0043,60.0043,59.8129,59.8512,10432.0
2023-03-09 13:20:00,62.49,62.52,62.38,62.52,12936.0,59.8224,59.8512,59.7171,59.8512,12936.0
2023-03-09 13:30:00,62.5,62.51,62.24,62.24,23430.0,59.832,59.8416,59.5831,59.5831,23430.0
2023-03-09 13:40:00,62.31,62.4,61.97,61.98,48750.0,59.6501,59.7363,59.3246,59.3342,48750.0
2023-03-09 13:50:00,61.95,62.13,61.87,62.12,33274.0,59.3055,59.4778,59.2289,59.4682,33274.0
2023-03-09 14:00:00,62.1,62.12,61.9,61.99,52342.0,59.4491,59.4682,59.2576,59.3438,52342.0
2023-03-09 14:10:00,61.97,62.29,61.88,62.05,59542.0,59.3246,59.631,59.2385,59.4012,59542.0
2023-03-09 14:20:00,62.07,62.23,61.95,62.08,47804.0,59.4204,59.5735,59.3055,59.4299,47804.0
2023-03-09 14:30:00,62.11,62.38,62.01,62.38,38778.0,59.4587,59.7171,59.3629,59.7171,38778.0
2023-03-09 14:40:00,62.39,62.56,62.38,62.42,50184.0,59.7267,59.8895,59.7171,59.7554,50184.0
2023-03-09 14:50:00,62.44,62.55,62.24,62.27,45570.0,59.7746,59.8799,59.5831,59.6118,45570.0
2023-03-09 15:00:00,62.29,62.3,62.09,62.15,26304.0,59.631,59.6405,59.4395,59.497,26304.0
2023-03-09 15:10:00,62.13,62.21,62.05,62.1,79946.0,59.4778,59.5544,59.4012,59.4491,79946.0
2023-03-09 15:20:00,62.1,62.14,61.91,61.99,39314.0,59.4491,59.4874,59.2672,59.3438,39314.0
2023-03-09 15:30:00,61.98,62.18,61.92,62.12,62074.0,59.3342,59.5257,59.2768,59.4682,62074.0
2023-03-09 15:40:00,62.12,62.12,61.88,61.94,56918.0,59.4682,59.4682,59.2385,59.2959,56918.0
2023-03-09 15:50:00,61.94,62.38,61.82,61.9,356516.0,59.2959,59.7171,59.181,59.2576,356516.0
2023-03-10 09:30:00,62.1,62.1,60.68,61.0,34122.0,59.4491,59.4491,58.0897,58.396,34122.0
2023-03-10 09:40:00,60.83,60.84,59.83,60.01,26892.0,58.2333,58.2429,57.276,57.4483,26892.0
2023-03-10 09:50:00,60.01,60.54,59.94,60.52,28956.0,57.4483,57.9557,57.3813,57.9365,28956.0
2023-03-10 10:00:00,60.52,60.66,60.11,60.32,43804.0,57.9365,58.0706,57.544,57.7451,43804.0
2023-03-10 10:10:00,60.27,60.54,60.24,60.26,43850.0,57.6972,57.9557,57.6685,57.6876,43850.0
2023-03-10 10:20:00,60.25,60.38,59.92,60.33,35322.0,57.6781,57.8025,57.3621,57.7546,35322.0
2023-03-10 10:30:00,60.38,60.75,60.25,60.6,39270.0,57.8025,58.1567,57.6781,58.0131,39270.0
2023-03-10 10:40:00,60.66,60.75,60.24,60.28,46874.0,58.0706,58.1567,57.6685,57.7068,46874.0
2023-03-10 10:50:00,60.32,60.79,60.22,60.74,50580.0,57.7451,58.195,57.6493,58.1471,50580.0
2023-03-10 11:00:00,60.73,61.37,60.65,61.34,31078.0,58.1376,58.7502,58.061,58.7215,31078.0
2023-03-10 11:10:00,61.35,61.44,61.02,61.17,20898.0,58.7311,58.8173,58.4152,58.5588,20898.0
2023-03-10 11:20:00,61.21,61.52,61.16,61.46,16136.0,58.5971,58.8938,58.5492,58.8364,16136.0
2023-03-10 11:30:00,61.47,61.84,61.47,61.57,32138.0,58.846,59.2002,58.846,58.9417,32138.0
2023-03-10 11:40:00,61.63,61.64,61.12,61.12,25014.0,58.9992,59.0087,58.5109,58.5109,25014.0
2023-03-10 11:50:00,60.99,60.99,60.7,60.7,16636.0,58.3865,58.3865,58.1088,58.1088,16636.0
2023-03-10 12:00:00,60.67,60.81,60.6,60.6,29470.0,58.0801,58.2142,58.0131,58.0131,29470.0
2023-03-10 12:10:00,60.63,60.95,60.6,60.83,20826.0,58.0418,58.3482,58.0131,58.2333,20826.0
2023-03-10 12:20:00,60.85,60.99,60.8,60.88,20900.0,58.2524,58.3865,58.2046,58.2812,20900.0
2023-03-10 12:30:00,60.94,61.13,60.81,60.87,21982.0,58.3386,58.5205,58.2142,58.2716,21982.0
2023-03-10 12:40:00,60.84,60.84,60.57,60.57,19876.0,58.2429,58.2429,57.9844,57.9844,19876.0
2023-03-10 12:50:00,60.59,60.59,60.23,60.27,18434.0,58.0035,58.0035,57.6589,57.6972,18434.0
2023-03-10 13:00:00,60.27,60.38,60.2,60.29,35962.0,57.6972,57.8025,57.6302,57.7164,35962.0
2023-03-10 13:10:00,60.25,60.27,59.77,59.77,34576.0,57.6781,57.6972,57.2185,57.2185,34576.0
2023-03-10 13:20:00,59.74,59.74,59.4,59.52,45592.0,57.1898,57.1898,56.8643,56.9792,45592.0
2023-03-10 13:30:00,59.55,59.55,59.17,59.52,64192.0,57.0079,57.0079,56.6442,56.9792,64192.0
2023-03-10 13:40:00,59.49,59.52,59.24,59.38,18876.0,56.9505,56.9792,56.7112,56.8452,18876.0
2023-03-10 13:50:00,59.42,59.58,59.24,59.34,56616.0,56.8835,57.0367,56.7112,56.8069,56616.0
2023-03-10 14:00:00,59.38,59.7,59.36,59.63,29632.0,56.8452,57.1515,56.8261,57.0845,29632.0
2023-03-10 14:10:00,59.69,59.74,59.47,59.71,51588.0,57.142,57.1898,56.9314,57.1611,51588.0
2023-03-10 14:20:00,59.75,59.75,59.22,59.27,35468.0,57.1994,57.1994,56.692,56.7399,35468.0
2023-03-10 14:30:00,59.33,59.74,59.32,59.6,45690.0,56.7973,57.1898,56.7878,57.0558,45690.0
2023-03-10 14:40:00,59.6,60.06,59.55,60.06,25918.0,57.0558,57.4962,57.0079,57.4962,25918.0
2023-03-10 14:50:00,60.06,60.3,59.99,60.09,24802.0,57.4962,57.7259,57.4292,57.5249,24802.0
2023-03-10 15:00:00,60.09,60.13,59.83,60.13,35132.0,57.5249,57.5632,57.276,57.5632,35132.0
2023-03-10 15:10:00,60.1,60.33,60.0,60.05,35494.0,57.5345,57.7546,57.4387,57.4866,35494.0
2023-03-10 15:20:00,60.02,60.35,59.97,60.27,36334.0,57.4579,57.7738,57.41,57.6972,36334.0
2023-03-10 15:30:00,60.27,60.34,60.13,60.27,44180.0,57.6972,57.7642,57.5632,57.6972,44180.0
2023-03-10 15:40:00,60.27,60.32,60.12,60.22,80426.0,57.6972,57.7451,57.5536,57.6493,80426.0
2023-03-10 15:50:00,60.2,60.49,60.18,60.29,197836.0,57.6302,57.9078,57.611,57.7164,197836.0
2023-03-13 09:30:00,58.5,58.8,58.12,58.26,95820.0,56.0028,56.29,55.639,55.773,95820.0
2023-03-13 09:40:00,58.37,59.16,58.16,59.16,47516.0,55.8783,56.6346,55.6773,56.6346,47516.0
2023-03-13 09:50:00,59.18,59.51,58.62,59.31,27406.0,56.6537,56.9696,56.1176,56.7782,27406.0
2023-03-13 10:00:00,59.32,59.85,59.18,59.78,38456.0,56.7878,57.2951,56.6537,57.2281,38456.0
2023-03-13 10:10:00,59.9,59.91,59.27,59.27,32022.0,57.343,57.3526,56.7399,56.7399,32022.0
2023-03-13 10:20:00,59.2,59.47,59.1,59.24,14862.0,56.6729,56.9314,56.5772,56.7112,14862.0
2023-03-13 10:30:00,59.38,59.94,59.24,59.33,19226.0,56.8452,57.3813,56.7112,56.7973,19226.0
2023-03-13 10:40:00,59.29,59.44,58.94,59.24,31608.0,56.759,56.9026,56.424,56.7112,31608.0
2023-03-13 10:50:00,59.14,59.68,58.88,59.68,19460.0,56.6154,57.1324,56.3665,57.1324,19460.0
2023-03-13 11:00:00,59.6,60.13,59.56,59.97,23256.0,57.0558,57.5632,57.0175,57.41,23256.0
2023-03-13 11:10:00,60.08,60.33,59.84,60.24,78142.0,57.5153,57.7546,57.2856,57.6685,78142.0
2023-03-13 11:20:00,60.36,60.59,59.99,60.59,37664.0,57.7834,58.0035,57.4292,58.0035,37664.0
2023-03-13 11:30:00,60.55,60.75,60.16,60.25,102660.0,57.9653,58.1567,57.5919,57.6781,102660.0
2023-03-13 11:40:00,60.29,60.81,60.29,60.76,27738.0,57.7164,58.2142,57.7164,58.1663,27738.0
2023-03-13 11:50:00,60.74,60.74,60.18,60.38,15484.0,58.1471,58.1471,57.611,57.8025,15484.0
2023-03-13 12:00:00,60.38,60.65,60.13,60.31,15878.0,57.8025,58.061,57.5632,57.7355,15878.0
2023-03-13 12:10:00,60.33,60.37,60.05,60.05,12146.0,57.7546,57.7929,57.4866,57.4866,12146.0
2023-03-13 12:20:00,60.06,60.08,59.72,59.85,17338.0,57.4962,57.5153,57.1707,57.2951,17338.0
2023-03-13 12:30:00,59.92,59.93,59.77,59.82,14882.0,57.3621,57.3717,57.2185,57.2664,14882.0
2023-03-13 12:40:00,59.85,60.09,59.54,59.55,21214.0,57.2951,57.5249,56.9984,57.0079,21214.0
2023-03-13 12:50:00,59.53,59.62,59.42,59.42,14996.0,56.9888,57.075,56.8835,56.8835,14996.0
2023-03-13 13:00:00,59.48,59.53,59.27,59.45,23644.0,56.9409,56.9888,56.7399,56.9122,23644.0
2023-03-13 13:10:00,59.52,59.61,59.39,59.48,13320.0,56.9792,57.0654,56.8548,56.9409,13320.0
2023-03-13 13:20:00,59.47,59.49,59.08,59.21,17474.0,56.9314,56.9505,56.558,56.6825,17474.0
2023-03-13 13:30:00,59.23,59.62,59.17,59.52,15554.0,56.7016,57.075,56.6442,56.9792,15554.0
2023-03-13 13:40:00,59.56,59.56,59.21,59.21,23032.0,57.0175,57.0175,56.6825,56.6825,23032.0
2023-03-13 13:50:00,59.22,59.7,59.17,59.65,39748.0,56.692,57.1515,56.6442,57.1037,39748.0
2023-03-13 14:00:00,59.65,59.72,59.41,59.51,29176.0,57.1037,57.1707,56.8739,56.9696,29176.0
2023-03-13 14:10:00,59.48,59.88,59.48,59.88,12184.0,56.9409,57.3239,56.9409,57.3239,12184.0
2023-03-13 14:20:00,59.82,59.94,59.69,59.74,16742.0,57.2664,57.3813,57.142,57.1898,16742.0
2023-03-13 14:30:00,59.75,59.93,59.57,59.65,20460.0,57.1994,57.3717,57.0271,57.1037,20460.0
2023-03-13 14:40:00,59.65,59.71,59.46,59.68,25636.0,57.1037,57.1611,56.9218,57.1324,25636.0
2023-03-13 14:50:00,59.66,59.82,59.66,59.72,17530.0,57.1132,57.2664,57.1132,57.1707,17530.0
2023-03-13 15:00:00,59.71,59.75,59.28,59.29,35638.0,57.1611,57.1994,56.7495,56.759,35638.0
2023-03-13 15:10:00,59.29,59.39,59.18,59.27,135206.0,56.759,56.8548,56.6537,56.7399,135206.0
2023-03-13 15:20:00,59.26,59.27,59.0,59.05,55848.0,56.7303,56.7399,56.4814,56.5293,55848.0
2023-03-13 15:30:00,59.07,59.52,59.05,59.43,58812.0,56.5484,56.9792,56.5293,56.8931,58812.0
2023-03-13 15:40:00,59.47,59.61,59.33,59.34,66194.0,56.9314,57.0654,56.7973,56.8069,66194.0
2023-03-13 15:50:00,59.34,59.34,59.06,59.13,199934.0,56.8069,56.8069,56.5389,56.6059,199934.0
2023-03-14 09:30:00,60.24,60.5,59.7,59.84,73770.0,57.6685,57.9174,57.1515,57.2856,73770.0
2023-03-14 09:40:00,59.85,60.24,59.67,60.08,41402.0,57.2951,57.6685,57.1228,57.5153,41402.0
2023-03-14 09:50:00,60.08,60.12,59.35,59.66,33490.0,57.5153,57.5536,56.8165,57.1132,33490.0
2023-03-14 10:00:00,59.57,59.92,59.41,59.73,34310.0,57.0271,57.3621,56.8739,57.1803,34310.0
2023-03-14 10:10:00,59.67,59.98,59.58,59.97,27860.0,57.1228,57.4196,57.0367,57.41,27860.0
2023-03-14 10:20:00,59.94,60.37,59.89,60.32,23282.0,57.3813,57.7929,57.3334,57.7451,23282.0
2023-03-14 10:30:00,60.27,60.29,59.91,59.94,29770.0,57.6972,57.7164,57.3526,57.3813,29770.0
2023-03-14 10:40:00,59.95,60.17,59.89,60.12,32746.0,57.3909,57.6015,57.3334,57.5536,32746.0
2023-03-14 10:50:00,60.1,60.16,59.71,59.71,20292.0,57.5345,57.5919,57.1611,57.1611,20292.0
2023-03-14 11:00:00,59.77,60.01,59.7,59.99,20888.0,57.2185,57.4483,57.1515,57.4292,20888.0
2023-03-14 11:10:00,59.96,60.22,59.96,60.22,16184.0,57.4004,57.6493,57.4004,57.6493,16184.0
2023-03-14 11:20:00,60.23,60.35,60.21,60.27,18400.0,57.6589,57.7738,57.6398,57.6972,18400.0
2023-03-14 11:30:00,60.26,60.41,60.21,60.4,28972.0,57.6876,57.8312,57.6398,57.8217,28972.0
2023-03-14 11:40:00,60.41,60.47,60.19,60.21,20646.0,57.8312,57.8887,57.6206,57.6398,20646.0
2023-03-14 11:50:00,60.24,60.35,60.12,60.14,19540.0,57.6685,57.7738,57.5536,57.5728,19540.0
2023-03-14 12:00:00,60.13,60.23,60.05,60.23,17728.0,57.5632,57.6589,57.4866,57.6589,17728.0
2023-03-14 12:10:00,60.25,60.47,60.21,60.29,21966.0,57.6781,57.8887,57.6398,57.7164,21966.0
2023-03-14 12:20:00,60.21,60.24,60.06,60.09,14216.0,57.6398,57.6685,57.4962,57.5249,14216.0
2023-03-14 12:30:00,60.05,60.1,59.92,59.93,19486.0,57.4866,57.5345,57.3621,57.3717,19486.0
2023-03-14 12:40:00,59.85,60.04,59.77,60.04,24176.0,57.2951,57.477,57.2185,57.477,24176.0
2023-03-14 12:50:00,60.02,60.02,59.88,59.99,25700.0,57.4579,57.4579,57.3239,57.4292,25700.0
2023-03-14 13:00:00,60.01,60.03,59.71,59.73,22160.0,57.4483,57.4675,57.1611,57.1803,22160.0
2023-03-14 13:10:00,59.69,59.71,59.34,59.4,31854.0,57.142,57.1611,56.8069,56.8643,31854.0
2023-03-14 13:20:00,59.42,59.55,59.35,59.43,24626.0,56.8835,57.0079,56.8165,56.8931,24626.0
2023-03-14 13:30:00,59.4,59.61,59.35,59.6,31982.0,56.8643,57.0654,56.8165,57.0558,31982.0
2023-03-14 13:40:00,59.6,59.63,59.43,59.62,23494.0,57.0558,57.0845,56.8931,57.075,23494.0
2023-03-14 13:50:00,59.64,59.72,59.54,59.57,23228.0,57.0941,57.1707,56.9984,57.0271,23228.0
2023-03-14 14:00:00,59.59,59.63,59.27,59.41,23242.0,57.0462,57.0845,56.7399,56.8739,23242.0
2023-03-14 14:10:00,59.42,59.51,59.27,59.45,16956.0,56.8835,56.9696,56.7399,56.9122,16956.0
2023-03-14 14:20:00,59.42,59.51,59.3,59.33,48662.0,56.8835,56.9696,56.7686,56.7973,48662.0
2023-03-14 14:30:00,59.32,59.42,59.16,59.29,27122.0,56.7878,56.8835,56.6346,56.759,27122.0
2023-03-14 14:40:00,59.33,59.5,59.27,59.41,25236.0,56.7973,56.9601,56.7399,56.8739,25236.0
2023-03-14 14:50:00,59.41,59.54,59.3,59.38,33966.0,56.8739,56.9984,56.7686,56.8452,33966.0
2023-03-14 15:00:00,59.41,59.47,59.2,59.23,30880.0,56.8739,56.9314,56.6729,56.7016,30880.0
2023-03-14 15:10:00,59.23,59.23,58.98,59.13,28038.0,56.7016,56.7016,56.4623,56.6059,28038.0
2023-03-14 15:20:00,59.15,59.15,58.94,59.05,41588.0,56.625,56.625,56.424,56.5293,41588.0
2023-03-14 15:30:00,59.07,59.29,59.02,59.19,103310.0,56.5484,56.759,56.5006,56.6633,103310.0
2023-03-14 15:40:00,59.17,59.35,59.13,59.32,76248.0,56.6442,56.8165,56.6059,56.7878,76248.0
2023-03-14 15:50:00,59.37,59.58,59.3,59.49,200598.0,56.8356,57.0367,56.7686,56.9505,200598.0
2023-03-15 09:30:00,58.5,58.95,58.26,58.68,51982.0,56.0028,56.4336,55.773,56.1751,51982.0
2023-03-15 09:40:00,58.83,59.03,58.69,58.87,19764.0,56.3187,56.5101,56.1847,56.357,19764.0
2023-03-15 09:50:00,58.81,58.81,58.07,58.18,27464.0,56.2995,56.2995,55.5911,55.6964,27464.0
2023-03-15 10:00:00,58.17,58.33,57.83,58.13,37524.0,55.6869,55.84,55.3614,55.6486,37524.0
2023-03-15 10:10:00,58.21,58.34,57.99,58.27,30180.0,55.7251,55.8496,55.5145,55.7826,30180.0
2023-03-15 10:20:00,58.38,58.68,58.23,58.34,21176.0,55.8879,56.1751,55.7443,55.8496,21176.0
2023-03-15 10:30:00,58.32,58.52,58.13,58.21,33526.0,55.8304,56.0219,55.6486,55.7251,33526.0
2023-03-15 10:40:00,58.18,58.3,58.02,58.07,22632.0,55.6964,55.8113,55.5433,55.5911,22632.0
2023-03-15 10:50:00,58.07,58.8,57.93,58.7,25612.0,55.5911,56.29,55.4571,56.1942,25612.0
2023-03-15 11:00:00,58.67,58.74,58.56,58.71,18230.0,56.1655,56.2325,56.0602,56.2038,18230.0
2023-03-15 11:10:00,58.79,58.99,58.71,58.97,25578.0,56.2804,56.4718,56.2038,56.4527,25578.0
2023-03-15 11:20:00,58.97,58.99,58.76,58.93,20104.0,56.4527,56.4718,56.2517,56.4144,20104.0
2023-03-15 11:30:00,58.9,58.97,58.7,58.79,21304.0,56.3857,56.4527,56.1942,56.2804,21304.0
2023-03-15 11:40:00,58.74,59.09,58.71,58.97,20910.0,56.2325,56.5676,56.2038,56.4527,20910.0
2023-03-15 11:50:00,58.99,58.99,58.73,58.77,21008.0,56.4718,56.4718,56.2229,56.2612,21008.0
2023-03-15 12:00:00,58.79,58.92,58.64,58.68,32654.0,56.2804,56.4048,56.1368,56.1751,32654.0
2023-03-15 12:10:00,58.65,58.82,58.54,58.68,24006.0,56.1464,56.3091,56.0411,56.1751,24006.0
2023-03-15 12:20:00,58.66,58.8,58.41,58.43,30858.0,56.1559,56.29,55.9166,55.9358,30858.0
2023-03-15 12:30:00,58.51,58.63,58.34,58.34,18262.0,56.0123,56.1272,55.8496,55.8496,18262.0
2023-03-15 12:40:00,58.37,58.37,58.13,58.26,22510.0,55.8783,55.8783,55.6486,55.773,22510.0
2023-03-15 12:50:00,58.24,58.24,57.86,57.93,24134.0,55.7539,55.7539,55.3901,55.4571,24134.0
2023-03-15 13:00:00,57.88,58.17,57.82,58.04,21580.0,55.4092,55.6869,55.3518,55.5624,21580.0
2023-03-15 13:10:00,58.04,58.22,58.03,58.13,16652.0,55.5624,55.7347,55.5528,55.6486,16652.0
2023-03-15 13:20:00,58.15,58.32,58.07,58.3,15592.0,55.6677,55.8304,55.5911,55.8113,15592.0
2023-03-15 13:30:00,58.24,58.41,58.09,58.11,36854.0,55.7539,55.9166,55.6103,55.6294,36854.0
2023-03-15 13:40:00,58.11,58.11,57.79,57.99,51780.0,55.6294,55.6294,55.3231,55.5145,51780.0
2023-03-15 13:50:00,57.98,58.6,57.96,58.41,55234.0,55.505,56.0985,55.4858,55.9166,55234.0
2023-03-15 14:00:00,58.4,58.62,58.35,58.62,37168.0,55.907,56.1176,55.8592,56.1176,37168.0
2023-03-15 14:10:00,58.62,58.77,58.48,58.7,70544.0,56.1176,56.2612,55.9836,56.1942,70544.0
2023-03-15 14:20:00,58.61,59.32,58.58,59.17,50230.0,56.1081,56.7878,56.0793,56.6442,50230.0
2023-03-15 14:30:00,59.19,59.48,58.98,59.16,51842.0,56.6633,56.9409,56.4623,56.6346,51842.0
2023-03-15 14:40:00,59.13,59.29,58.99,59.06,27622.0,56.6059,56.759,56.4718,56.5389,27622.0
2023-03-15 14:50:00,59.04,59.35,58.96,59.26,50368.0,56.5197,56.8165,56.4431,56.7303,50368.0
2023-03-15 15:00:00,59.3,59.47,59.06,59.06,34294.0,56.7686,56.9314,56.5389,56.5389,34294.0
2023-03-15 15:10:00,59.08,59.52,58.97,59.33,64930.0,56.558,56.9792,56.4527,56.7973,64930.0
2023-03-15 15:20:00,59.34,59.67,59.23,59.63,80332.0,56.8069,57.1228,56.7016,57.0845,80332.0
2023-03-15 15:30:00,59.64,59.66,59.05,59.06,85814.0,57.0941,57.1132,56.5293,56.5389,85814.0
2023-03-15 15:40:00,59.06,59.14,58.94,59.06,102090.0,56.5389,56.6154,56.424,56.5389,102090.0
2023-03-15 15:50:00,59.04,59.34,58.85,59.33,257362.0,56.5197,56.8069,56.3378,56.7973,257362.0
2023-03-16 09:30:00,60.54,61.7,58.77,60.02,206990.0,57.9557,59.0662,56.2612,57.4579,206990.0
2023-03-16 09:40:00,60.24,61.13,59.85,60.22,113284.0,57.6685,58.5205,57.2951,57.6493,113284.0
2023-03-16 09:50:00,60.23,61.72,60.12,61.51,148230.0,57.6589,59.0853,57.5536,58.8843,148230.0
2023-03-16 10:00:00,61.58,62.27,61.13,61.19,144610.0,58.9513,59.6118,58.5205,58.5779,144610.0
2023-03-16 10:10:00,61.32,61.38,60.56,60.59,54186.0,58.7024,58.7598,57.9748,58.0035,54186.0
2023-03-16 10:20:00,60.52,60.68,59.46,60.17,153916.0,57.9365,58.0897,56.9218,57.6015,153916.0
2023-03-16 10:30:00,60.3,60.99,59.68,60.62,79454.0,57.7259,58.3865,57.1324,58.0323,79454.0
2023-03-16 10:40:00,60.77,60.8,59.27,59.37,127432.0,58.1759,58.2046,56.7399,56.8356,127432.0
2023-03-16 10:50:00,59.45,59.81,59.0,59.13,167952.0,56.9122,57.2568,56.4814,56.6059,167952.0
2023-03-16 11:00:00,59.05,60.43,59.04,60.28,83988.0,56.5293,57.8504,56.5197,57.7068,83988.0
2023-03-16 11:10:00,60.31,60.74,60.25,60.7,69598.0,57.7355,58.1471,57.6781,58.1088,69598.0
2023-03-16 11:20:00,60.74,61.05,60.48,60.56,36846.0,58.1471,58.4439,57.8982,57.9748,36846.0
2023-03-16 11:30:00,60.63,60.84,60.32,60.83,56888.0,58.0418,58.2429,57.7451,58.2333,56888.0
2023-03-16 11:40:00,60.83,61.23,60.81,61.05,46006.0,58.2333,58.6162,58.2142,58.4439,46006.0
2023-03-16 11:50:00,61.04,61.47,60.98,61.24,63452.0,58.4343,58.846,58.3769,58.6258,63452.0
2023-03-16 12:00:00,61.3,61.48,61.0,61.11,65214.0,58.6832,58.8556,58.396,58.5013,65214.0
2023-03-16 12:10:00,61.04,61.13,60.32,60.43,50972.0,58.4343,58.5205,57.7451,57.8504,50972.0
2023-03-16 12:20:00,60.43,60.54,60.09,60.31,45766.0,57.8504,57.9557,57.5249,57.7355,45766.0
2023-03-16 12:30:00,60.36,60.5,60.17,60.24,30596.0,57.7834,57.9174,57.6015,57.6685,30596.0
2023-03-16 12:40:00,60.17,60.17,59.69,60.08,41164.0,57.6015,57.6015,57.142,57.5153,41164.0
2023-03-16 12:50:00,60.12,60.48,60.01,60.23,52426.0,57.5536,57.8982,57.4483,57.6589,52426.0
2023-03-16 13:00:00,60.24,60.32,60.02,60.15,39352.0,57.6685,57.7451,57.4579,57.5823,39352.0
2023-03-16 13:10:00,60.15,60.24,59.72,59.77,31932.0,57.5823,57.6685,57.1707,57.2185,31932.0
2023-03-16 13:20:00,59.66,59.88,59.63,59.69,16484.0,57.1132,57.3239,57.0845,57.142,16484.0
2023-03-16 13:30:00,59.7,59.79,59.51,59.6,43346.0,57.1515,57.2377,56.9696,57.0558,43346.0
2023-03-16 13:40:00,59.6,59.72,59.48,59.48,36968.0,57.0558,57.1707,56.9409,56.9409,36968.0
2023-03-16 13:50:00,59.49,59.68,59.01,59.25,72704.0,56.9505,57.1324,56.491,56.7207,72704.0
2023-03-16 14:00:00,59.24,59.34,59.05,59.34,41784.0,56.7112,56.8069,56.5293,56.8069,41784.0
2023-03-16 14:10:00,59.37,59.38,59.12,59.16,32666.0,56.8356,56.8452,56.5963,56.6346,32666.0
2023-03-16 14:20:00,59.16,59.33,59.06,59.08,38112.0,56.6346,56.7973,56.5389,56.558,38112.0
2023-03-16 14:30:00,59.08,59.27,59.0,59.17,56448.0,56.558,56.7399,56.4814,56.6442,56448.0
2023-03-16 14:40:00,59.2,59.24,59.03,59.12,35032.0,56.6729,56.7112,56.5101,56.5963,35032.0
2023-03-16 14:50:00,59.14,59.48,59.12,59.41,53774.0,56.6154,56.9409,56.5963,56.8739,53774.0
2023-03-16 15:00:00,59.39,59.81,59.38,59.7,57770.0,56.8548,57.2568,56.8452,57.1515,57770.0
2023-03-16 15:10:00,59.7,59.8,59.69,59.75,80080.0,57.1515,57.2473,57.142,57.1994,80080.0
2023-03-16 15:20:00,59.77,59.96,59.77,59.87,99274.0,57.2185,57.4004,57.2185,57.3143,99274.0
2023-03-16 15:30:00,59.85,59.89,59.59,59.83,114212.0,57.2951,57.3334,57.0462,57.276,114212.0
2023-03-16 15:40:00,59.82,60.13,59.71,59.88,126282.0,57.2664,57.5632,57.1611,57.3239,126282.0
2023-03-16 15:50:00,59.9,60.48,59.8,60.05,638108.0,57.343,57.8982,57.2473,57.4866,638108.0
2023-03-17 09:30:00,60.63,60.63,59.3,59.44,168050.0,58.0418,58.0418,56.7686,56.9026,168050.0
2023-03-17 09:40:00,59.49,59.63,59.0,59.52,107114.0,56.9505,57.0845,56.4814,56.9792,107114.0
2023-03-17 09:50:00,59.48,59.72,59.27,59.42,40272.0,56.9409,57.1707,56.7399,56.8835,40272.0
2023-03-17 10:00:00,59.6,60.07,59.17,59.27,65954.0,57.0558,57.5057,56.6442,56.7399,65954.0
2023-03-17 10:10:00,59.2,59.2,58.68,58.74,107758.0,56.6729,56.6729,56.1751,56.2325,107758.0
2023-03-17 10:20:00,58.77,59.01,58.74,58.9,28728.0,56.2612,56.491,56.2325,56.3857,28728.0
2023-03-17 10:30:00,58.86,58.91,58.57,58.72,46720.0,56.3474,56.3953,56.0698,56.2134,46720.0
2023-03-17 10:40:00,58.69,58.74,58.33,58.74,58994.0,56.1847,56.2325,55.84,56.2325,58994.0
2023-03-17 10:50:00,58.7,58.82,58.49,58.69,30498.0,56.1942,56.3091,55.9932,56.1847,30498.0
2023-03-17 11:00:00,58.62,58.63,58.34,58.59,42268.0,56.1176,56.1272,55.8496,56.0889,42268.0
2023-03-17 11:10:00,58.59,58.67,58.44,58.59,45312.0,56.0889,56.1655,55.9453,56.0889,45312.0
2023-03-17 11:20:00,58.6,58.63,58.41,58.48,41294.0,56.0985,56.1272,55.9166,55.9836,41294.0
2023-03-17 11:30:00,58.48,58.68,58.45,58.52,39046.0,55.9836,56.1751,55.9549,56.0219,39046.0
2023-03-17 11:40:00,58.48,58.56,58.28,58.45,39758.0,55.9836,56.0602,55.7922,55.9549,39758.0
2023-03-17 11:50:00,58.48,58.56,58.41,58.56,28752.0,55.9836,56.0602,55.9166,56.0602,28752.0
2023-03-17 12:00:00,58.6,58.91,58.44,58.82,50718.0,56.0985,56.3953,55.9453,56.3091,50718.0
2023-03-17 12:10:00,58.8,58.8,58.6,58.66,33648.0,56.29,56.29,56.0985,56.1559,33648.0
2023-03-17 12:20:00,58.66,58.66,58.43,58.6,43482.0,56.1559,56.1559,55.9358,56.0985,43482.0
2023-03-17 12:30:00,58.6,58.76,58.57,58.58,116640.0,56.0985,56.2517,56.0698,56.0793,116640.0
2023-03-17 12:40:00,58.62,58.88,58.49,58.49,19500.0,56.1176,56.3665,55.9932,55.9932,19500.0
2023-03-17 12:50:00,58.54,58.67,58.41,58.55,19722.0,56.0411,56.1655,55.9166,56.0506,19722.0
2023-03-17 13:00:00,58.58,58.78,58.57,58.77,25674.0,56.0793,56.2708,56.0698,56.2612,25674.0
2023-03-17 13:10:00,58.74,58.8,58.67,58.71,30132.0,56.2325,56.29,56.1655,56.2038,30132.0
2023-03-17 13:20:00,58.7,58.9,58.46,58.59,32104.0,56.1942,56.3857,55.9645,56.0889,32104.0
2023-03-17 13:30:00,58.6,58.73,58.45,58.47,19276.0,56.0985,56.2229,55.9549,55.974,19276.0
2023-03-17 13:40:00,58.46,58.46,58.21,58.33,39924.0,55.9645,55.9645,55.7251,55.84,39924.0
2023-03-17 13:50:00,58.32,58.48,58.25,58.48,33014.0,55.8304,55.9836,55.7634,55.9836,33014.0
2023-03-17 14:00:00,58.49,58.52,58.35,58.35,32010.0,55.9932,56.0219,55.8592,55.8592,32010.0
2023-03-17 14:10:00,58.35,58.35,58.01,58.07,72828.0,55.8592,55.8592,55.5337,55.5911,72828.0
2023-03-17 14:20:00,58.08,58.1,57.87,57.87,46906.0,55.6007,55.6198,55.3997,55.3997,46906.0
2023-03-17 14:30:00,57.87,58.04,57.83,57.95,49186.0,55.3997,55.5624,55.3614,55.4762,49186.0
2023-03-17 14:40:00,57.94,58.09,57.92,58.01,51876.0,55.4667,55.6103,55.4475,55.5337,51876.0
2023-03-17 14:50:00,57.99,58.24,57.94,58.17,52690.0,55.5145,55.7539,55.4667,55.6869,52690.0
2023-03-17 15:00:00,58.16,58.17,58.01,58.06,46262.0,55.6773,55.6869,55.5337,55.5815,46262.0
2023-03-17 15:10:00,58.07,58.29,57.99,58.27,55300.0,55.5911,55.8017,55.5145,55.7826,55300.0
2023-03-17 15:20:00,58.29,58.57,58.24,58.45,50198.0,55.8017,56.0698,55.7539,55.9549,50198.0
2023-03-17 15:30:00,58.42,58.43,58.21,58.38,72182.0,55.9262,55.9358,55.7251,55.8879,72182.0
2023-03-17 15:40:00,58.38,58.61,58.09,58.1,112444.0,55.8879,56.1081,55.6103,55.6198,112444.0
2023-03-17 15:50:00,58.11,58.57,58.1,58.44,559750.0,55.6294,56.0698,55.6198,55.9453,559750.0
2023-03-20 09:30:00,58.62,59.24,58.48,58.94,45862.0,56.1176,56.7112,55.9836,56.424,45862.0
2023-03-20 09:40:00,58.96,59.59,58.95,59.4,32264.0,56.4431,57.0462,56.4336,56.8643,32264.0
2023-03-20 09:50:00,59.99,60.47,59.98,60.4,21734.0,57.4292,57.8887,57.4196,57.8217,21734.0
2023-03-20 10:00:00,60.45,60.63,60.12,60.17,35070.0,57.8695,58.0418,57.5536,57.6015,35070.0
2023-03-20 10:10:00,60.13,60.4,60.12,60.28,16290.0,57.5632,57.8217,57.5536,57.7068,16290.0
2023-03-20 10:20:00,60.26,60.69,60.26,60.57,15766.0,57.6876,58.0993,57.6876,57.9844,15766.0
2023-03-20 10:30:00,60.59,60.84,60.34,60.42,19452.0,58.0035,58.2429,57.7642,57.8408,19452.0
2023-03-20 10:40:00,60.35,60.48,60.3,60.42,34366.0,57.7738,57.8982,57.7259,57.8408,34366.0
2023-03-20 10:50:00,60.32,60.32,59.86,60.3,39290.0,57.7451,57.7451,57.3047,57.7259,39290.0
2023-03-20 11:00:00,60.27,60.47,60.16,60.17,22960.0,57.6972,57.8887,57.5919,57.6015,22960.0
2023-03-20 11:10:00,60.14,60.32,60.07,60.24,21628.0,57.5728,57.7451,57.5057,57.6685,21628.0
2023-03-20 11:20:00,60.26,60.55,60.13,60.51,26946.0,57.6876,57.9653,57.5632,57.927,26946.0
2023-03-20 11:30:00,60.51,60.67,60.35,60.51,44912.0,57.927,58.0801,57.7738,57.927,44912.0
2023-03-20 11:40:00,60.51,60.55,60.38,60.44,14724.0,57.927,57.9653,57.8025,57.8599,14724.0
2023-03-20 11:50:00,60.41,60.48,60.17,60.18,69870.0,57.8312,57.8982,57.6015,57.611,69870.0
2023-03-20 12:00:00,60.17,60.17,59.66,59.66,24542.0,57.6015,57.6015,57.1132,57.1132,24542.0
2023-03-20 12:10:00,59.6,59.66,59.43,59.51,21294.0,57.0558,57.1132,56.8931,56.9696,21294.0
2023-03-20 12:20:00,59.54,59.58,59.38,59.43,41322.0,56.9984,57.0367,56.8452,56.8931,41322.0
2023-03-20 12:30:00,59.49,59.52,59.33,59.38,22168.0,56.9505,56.9792,56.7973,56.8452,22168.0
2023-03-20 12:40:00,59.41,59.54,59.37,59.49,16898.0,56.8739,56.9984,56.8356,56.9505,16898.0
2023-03-20 12:50:00,59.5,59.73,59.5,59.62,21050.0,56.9601,57.1803,56.9601,57.075,21050.0
2023-03-20 13:00:00,59.66,59.87,59.62,59.8,17320.0,57.1132,57.3143,57.075,57.2473,17320.0
2023-03-20 13:10:00,59.8,59.96,59.78,59.79,12760.0,57.2473,57.4004,57.2281,57.2377,12760.0
2023-03-20 13:20:00,59.83,59.94,59.77,59.88,10680.0,57.276,57.3813,57.2185,57.3239,10680.0
2023-03-20 13:30:00,59.88,59.92,59.6,59.63,18086.0,57.3239,57.3621,57.0558,57.0845,18086.0
2023-03-20 13:40:00,59.63,59.68,59.43,59.46,32348.0,57.0845,57.1324,56.8931,56.9218,32348.0
2023-03-20 13:50:00,59.38,59.38,59.21,59.21,12726.0,56.8452,56.8452,56.6825,56.6825,12726.0
2023-03-20 14:00:00,59.18,59.21,59.09,59.12,14092.0,56.6537,56.6825,56.5676,56.5963,14092.0
2023-03-20 14:10:00,59.15,59.22,59.07,59.11,8688.0,56.625,56.692,56.5484,56.5867,8688.0
2023-03-20 14:20:00,59.11,59.19,59.02,59.09,29088.0,56.5867,56.6633,56.5006,56.5676,29088.0
2023-03-20 14:30:00,59.08,59.09,58.81,58.81,15910.0,56.558,56.5676,56.2995,56.2995,15910.0
2023-03-20 14:40:00,58.81,58.96,58.77,58.95,20422.0,56.2995,56.4431,56.2612,56.4336,20422.0
2023-03-20 14:50:00,58.94,59.15,58.94,58.97,27706.0,56.424,56.625,56.424,56.4527,27706.0
2023-03-20 15:00:00,58.96,59.06,58.87,58.99,21182.0,56.4431,56.5389,56.357,56.4718,21182.0
2023-03-20 15:10:00,58.94,59.26,58.94,59.23,16488.0,56.424,56.7303,56.424,56.7016,16488.0
2023-03-20 15:20:00,59.25,59.34,59.09,59.32,22538.0,56.7207,56.8069,56.5676,56.7878,22538.0
2023-03-20 15:30:00,59.29,59.52,59.27,59.46,48114.0,56.759,56.9792,56.7399,56.9218,48114.0
2023-03-20 15:40:00,59.45,59.59,59.4,59.58,55402.0,56.9122,57.0462,56.8643,57.0367,55402.0
2023-03-20 15:50:00,59.59,59.74,59.49,59.54,168032.0,57.0462,57.1898,56.9505,56.9984,168032.0
2023-03-21 09:30:00,60.14,61.03,60.14,60.49,58298.0,57.5728,58.4248,57.5728,57.9078,58298.0
2023-03-21 09:40:00,60.51,61.0,60.46,60.68,62540.0,57.927,58.396,57.8791,58.0897,62540.0
2023-03-21 09:50:00,60.68,61.33,60.56,61.32,66732.0,58.0897,58.712,57.9748,58.7024,66732.0
2023-03-21 10:00:00,61.35,61.74,61.32,61.65,56750.0,58.7311,59.1045,58.7024,59.0183,56750.0
2023-03-21 10:10:00,61.69,62.06,61.63,61.88,64452.0,59.0566,59.4108,58.9992,59.2385,64452.0
2023-03-21 10:20:00,61.88,62.02,61.12,61.66,65964.0,59.2385,59.3725,58.5109,59.0279,65964.0
2023-03-21 10:30:00,61.63,61.64,61.16,61.23,46654.0,58.9992,59.0087,58.5492,58.6162,46654.0
2023-03-21 10:40:00,61.26,61.37,60.94,61.02,32120.0,58.6449,58.7502,58.3386,58.4152,32120.0
2023-03-21 10:50:00,61.04,61.19,60.88,61.06,20330.0,58.4343,58.5779,58.2812,58.4535,20330.0
2023-03-21 11:00:00,60.99,61.52,60.97,61.49,31920.0,58.3865,58.8938,58.3673,58.8651,31920.0
2023-03-21 11:10:00,61.49,61.76,61.49,61.66,23010.0,58.8651,59.1236,58.8651,59.0279,23010.0
2023-03-21 11:20:00,61.75,61.89,61.74,61.8,12322.0,59.114,59.2481,59.1045,59.1619,12322.0
2023-03-21 11:30:00,61.81,61.88,61.62,61.65,25250.0,59.1715,59.2385,58.9896,59.0183,25250.0
2023-03-21 11:40:00,61.62,61.67,61.48,61.51,15320.0,58.9896,59.0374,58.8556,58.8843,15320.0
2023-03-21 11:50:00,61.55,61.58,61.45,61.47,16134.0,58.9226,58.9513,58.8268,58.846,16134.0
2023-03-21 12:00:00,61.54,61.62,61.51,61.56,24378.0,58.913,58.9896,58.8843,58.9321,24378.0
2023-03-21 12:10:00,61.62,61.68,61.58,61.62,16698.0,58.9896,59.047,58.9513,58.9896,16698.0
2023-03-21 12:20:00,61.6,61.62,61.51,61.54,21990.0,58.9704,58.9896,58.8843,58.913,21990.0
2023-03-21 12:30:00,61.54,61.6,61.49,61.55,24196.0,58.913,58.9704,58.8651,58.9226,24196.0
2023-03-21 12:40:00,61.52,61.62,61.44,61.57,21554.0,58.8938,58.9896,58.8173,58.9417,21554.0
2023-03-21 12:50:00,61.58,61.66,61.51,61.53,25990.0,58.9513,59.0279,58.8843,58.9034,25990.0
2023-03-21 13:00:00,61.57,61.61,61.49,61.61,28130.0,58.9417,58.98,58.8651,58.98,28130.0
2023-03-21 13:10:00,61.61,61.82,61.61,61.65,20774.0,58.98,59.181,58.98,59.0183,20774.0
2023-03-21 13:20:00,61.65,61.83,61.57,61.77,22582.0,59.0183,59.1906,58.9417,59.1332,22582.0
2023-03-21 13:30:00,61.77,61.93,61.76,61.79,16452.0,59.1332,59.2863,59.1236,59.1523,16452.0
2023-03-21 13:40:00,61.78,61.78,61.6,61.6,21908.0,59.1427,59.1427,58.9704,58.9704,21908.0
2023-03-21 13:50:00,61.6,61.63,61.49,61.52,19742.0,58.9704,58.9992,58.8651,58.8938,19742.0
2023-03-21 14:00:00,61.51,61.57,61.48,61.57,47218.0,58.8843,58.9417,58.8556,58.9417,47218.0
2023-03-21 14:10:00,61.57,61.63,61.54,61.6,15874.0,58.9417,58.9992,58.913,58.9704,15874.0
2023-03-21 14:20:00,61.61,61.69,61.58,61.66,23392.0,58.98,59.0566,58.9513,59.0279,23392.0
2023-03-21 14:30:00,61.66,61.69,61.49,61.53,30118.0,59.0279,59.0566,58.8651,58.9034,30118.0
2023-03-21 14:40:00,61.52,61.7,61.52,61.7,25740.0,58.8938,59.0662,58.8938,59.0662,25740.0
2023-03-21 14:50:00,61.69,61.69,61.48,61.57,128582.0,59.0566,59.0566,58.8556,58.9417,128582.0
2023-03-21 15:00:00,61.57,61.7,61.51,61.64,33966.0,58.9417,59.0662,58.8843,59.0087,33966.0
2023-03-21 15:10:00,61.65,61.68,61.52,61.55,39590.0,59.0183,59.047,58.8938,58.9226,39590.0
2023-03-21 15:20:00,61.55,61.67,61.55,61.56,43316.0,58.9226,59.0374,58.9226,58.9321,43316.0
2023-03-21 15:30:00,61.56,61.65,61.49,61.65,108990.0,58.9321,59.0183,58.8651,59.0183,108990.0
2023-03-21 15:40:00,61.67,61.9,61.65,61.88,97468.0,59.0374,59.2576,59.0183,59.2385,97468.0
2023-03-21 15:50:00,61.87,61.88,61.57,61.6,210928.0,59.2289,59.2385,58.9417,58.9704,210928.0
2023-03-22 09:30:00,61.61,61.61,61.0,61.19,52394.0,58.98,58.98,58.396,58.5779,52394.0
2023-03-22 09:40:00,61.15,61.24,60.78,61.19,25268.0,58.5396,58.6258,58.1854,58.5779,25268.0
2023-03-22 09:50:00,61.24,61.56,61.05,61.44,34976.0,58.6258,58.9321,58.4439,58.8173,34976.0
2023-03-22 10:00:00,61.49,61.74,61.44,61.74,16260.0,58.8651,59.1045,58.8173,59.1045,16260.0
2023-03-22 10:10:00,61.72,61.76,61.52,61.65,16112.0,59.0853,59.1236,58.8938,59.0183,16112.0
2023-03-22 10:20:00,61.62,61.77,61.52,61.69,23352.0,58.9896,59.1332,58.8938,59.0566,23352.0
2023-03-22 10:30:00,61.69,61.69,61.27,61.27,19166.0,59.0566,59.0566,58.6545,58.6545,19166.0
2023-03-22 10:40:00,61.35,61.35,60.94,60.99,10852.0,58.7311,58.7311,58.3386,58.3865,10852.0
2023-03-22 10:50:00,60.99,61.15,60.91,61.12,29736.0,58.3865,58.5396,58.3099,58.5109,29736.0
2023-03-22 11:00:00,61.1,61.12,60.9,60.94,33070.0,58.4918,58.5109,58.3003,58.3386,33070.0
2023-03-22 11:10:00,60.93,60.98,60.76,60.79,11238.0,58.329,58.3769,58.1663,58.195,11238.0
2023-03-22 11:20:00,60.76,60.95,60.76,60.84,16670.0,58.1663,58.3482,58.1663,58.2429,16670.0
2023-03-22 11:30:00,60.85,60.88,60.63,60.73,62464.0,58.2524,58.2812,58.0418,58.1376,62464.0
2023-03-22 11:40:00,60.71,60.85,60.59,60.85,22912.0,58.1184,58.2524,58.0035,58.2524,22912.0
2023-03-22 11:50:00,60.87,60.87,60.59,60.63,29850.0,58.2716,58.2716,58.0035,58.0418,29850.0
2023-03-22 12:00:00,60.63,60.63,60.47,60.49,26376.0,58.0418,58.0418,57.8887,57.9078,26376.0
2023-03-22 12:10:00,60.46,60.48,60.27,60.33,16652.0,57.8791,57.8982,57.6972,57.7546,16652.0
2023-03-22 12:20:00,60.35,60.52,60.35,60.45,22246.0,57.7738,57.9365,57.7738,57.8695,22246.0
2023-03-22 12:30:00,60.45,60.51,60.39,60.45,13170.0,57.8695,57.927,57.8121,57.8695,13170.0
2023-03-22 12:40:00,60.44,60.44,60.28,60.34,23798.0,57.8599,57.8599,57.7068,57.7642,23798.0
2023-03-22 12:50:00,60.34,60.52,60.34,60.38,18052.0,57.7642,57.9365,57.7642,57.8025,18052.0
2023-03-22 13:00:00,60.42,60.43,60.24,60.35,13880.0,57.8408,57.8504,57.6685,57.7738,13880.0
2023-03-22 13:10:00,60.34,60.43,60.33,60.4,17578.0,57.7642,57.8504,57.7546,57.8217,17578.0
2023-03-22 13:20:00,60.4,60.4,60.24,60.38,14036.0,57.8217,57.8217,57.6685,57.8025,14036.0
2023-03-22 13:30:00,60.38,60.57,60.31,60.44,21090.0,57.8025,57.9844,57.7355,57.8599,21090.0
2023-03-22 13:40:00,60.4,60.52,60.26,60.49,17660.0,57.8217,57.9365,57.6876,57.9078,17660.0
2023-03-22 13:50:00,60.51,60.69,60.51,60.68,13690.0,57.927,58.0993,57.927,58.0897,13690.0
2023-03-22 14:00:00,60.68,61.12,60.64,60.81,45182.0,58.0897,58.5109,58.0514,58.2142,45182.0
2023-03-22 14:10:00,60.83,60.85,60.48,60.61,16944.0,58.2333,58.2524,57.8982,58.0227,16944.0
2023-03-22 14:20:00,60.6,60.64,60.45,60.58,20898.0,58.0131,58.0514,57.8695,57.994,20898.0
2023-03-22 14:30:00,60.61,60.83,60.14,60.5,27770.0,58.0227,58.2333,57.5728,57.9174,27770.0
2023-03-22 14:40:00,60.52,61.13,60.52,60.96,25396.0,57.9365,58.5205,57.9365,58.3578,25396.0
2023-03-22 14:50:00,61.01,61.02,60.47,60.49,31728.0,58.4056,58.4152,57.8887,57.9078,31728.0
2023-03-22 15:00:00,60.47,60.49,60.0,60.13,56308.0,57.8887,57.9078,57.4387,57.5632,56308.0
2023-03-22 15:10:00,60.17,60.44,60.02,60.25,26868.0,57.6015,57.8599,57.4579,57.6781,26868.0
2023-03-22 15:20:00,60.24,60.58,60.21,60.42,27654.0,57.6685,57.994,57.6398,57.8408,27654.0
2023-03-22 15:30:00,60.42,60.44,60.05,60.19,93472.0,57.8408,57.8599,57.4866,57.6206,93472.0
2023-03-22 15:40:00,60.21,60.3,59.65,59.77,108296.0,57.6398,57.7259,57.1037,57.2185,108296.0
2023-03-22 15:50:00,59.74,59.74,59.39,59.49,332600.0,57.1898,57.1898,56.8548,56.9505,332600.0
2023-03-23 09:30:00,59.84,60.09,59.55,59.56,24942.0,57.2856,57.5249,57.0079,57.0175,24942.0
2023-03-23 09:40:00,59.67,60.44,59.67,60.21,22720.0,57.1228,57.8599,57.1228,57.6398,22720.0
2023-03-23 09:50:00,60.21,60.25,59.56,59.56,42842.0,57.6398,57.6781,57.0175,57.0175,42842.0
2023-03-23 10:00:00,59.65,59.85,59.32,59.32,94836.0,57.1037,57.2951,56.7878,56.7878,94836.0
2023-03-23 10:10:00,59.35,59.66,59.34,59.44,93584.0,56.8165,57.1132,56.8069,56.9026,93584.0
2023-03-23 10:20:00,59.36,59.49,59.25,59.31,30640.0,56.8261,56.9505,56.7207,56.7782,30640.0
2023-03-23 10:30:00,59.31,59.47,59.21,59.47,26046.0,56.7782,56.9314,56.6825,56.9314,26046.0
2023-03-23 10:40:00,59.46,59.8,59.37,59.78,49524.0,56.9218,57.2473,56.8356,57.2281,49524.0
2023-03-23 10:50:00,59.79,60.06,59.57,59.67,35540.0,57.2377,57.4962,57.0271,57.1228,35540.0
2023-03-23 11:00:00,59.66,59.73,59.51,59.56,28790.0,57.1132,57.1803,56.9696,57.0175,28790.0
2023-03-23 11:10:00,59.56,59.64,59.5,59.59,20656.0,57.0175,57.0941,56.9601,57.0462,20656.0
2023-03-23 11:20:00,59.6,59.63,59.29,59.32,18532.0,57.0558,57.0845,56.759,56.7878,18532.0
2023-03-23 11:30:00,59.35,59.56,59.3,59.45,19328.0,56.8165,57.0175,56.7686,56.9122,19328.0
2023-03-23 11:40:00,59.45,59.45,59.25,59.27,21802.0,56.9122,56.9122,56.7207,56.7399,21802.0
2023-03-23 11:50:00,59.27,59.35,59.07,59.13,29900.0,56.7399,56.8165,56.5484,56.6059,29900.0
2023-03-23 12:00:00,59.15,59.46,59.12,59.46,33612.0,56.625,56.9218,56.5963,56.9218,33612.0
2023-03-23 12:10:00,59.44,59.6,59.39,59.59,146128.0,56.9026,57.0558,56.8548,57.0462,146128.0
2023-03-23 12:20:00,59.59,59.69,59.56,59.66,20946.0,57.0462,57.142,57.0175,57.1132,20946.0
2023-03-23 12:30:00,59.63,59.76,59.37,59.37,25692.0,57.0845,57.209,56.8356,56.8356,25692.0
2023-03-23 12:40:00,59.37,59.38,59.22,59.32,26194.0,56.8356,56.8452,56.692,56.7878,26194.0
2023-03-23 12:50:00,59.32,59.37,59.26,59.34,14362.0,56.7878,56.8356,56.7303,56.8069,14362.0
2023-03-23 13:00:00,59.3,59.6,59.3,59.59,21054.0,56.7686,57.0558,56.7686,57.0462,21054.0
2023-03-23 13:10:00,59.59,59.67,59.42,59.55,21390.0,57.0462,57.1228,56.8835,57.0079,21390.0
2023-03-23 13:20:00,59.56,59.62,59.17,59.27,28612.0,57.0175,57.075,56.6442,56.7399,28612.0
2023-03-23 13:30:00,59.26,59.45,59.26,59.45,26946.0,56.7303,56.9122,56.7303,56.9122,26946.0
2023-03-23 13:40:00,59.46,59.53,59.3,59.37,24960.0,56.9218,56.9888,56.7686,56.8356,24960.0
2023-03-23 13:50:00,59.37,59.37,59.16,59.16,25928.0,56.8356,56.8356,56.6346,56.6346,25928.0
2023-03-23 14:00:00,59.18,59.27,59.07,59.07,32330.0,56.6537,56.7399,56.5484,56.5484,32330.0
2023-03-23 14:10:00,59.06,59.17,59.01,59.01,35670.0,56.5389,56.6442,56.491,56.491,35670.0
2023-03-23 14:20:00,59.02,59.1,58.84,58.85,27928.0,56.5006,56.5772,56.3282,56.3378,27928.0
2023-03-23 14:30:00,58.84,58.91,58.65,58.65,28162.0,56.3282,56.3953,56.1464,56.1464,28162.0
2023-03-23 14:40:00,58.67,58.68,58.45,58.54,27980.0,56.1655,56.1751,55.9549,56.0411,27980.0
2023-03-23 14:50:00,58.56,58.76,58.46,58.76,43054.0,56.0602,56.2517,55.9645,56.2517,43054.0
2023-03-23 15:00:00,58.79,59.25,58.77,58.99,46000.0,56.2804,56.7207,56.2612,56.4718,46000.0
2023-03-23 15:10:00,59.0,59.05,58.7,58.71,28160.0,56.4814,56.5293,56.1942,56.2038,28160.0
2023-03-23 15:20:00,58.69,58.91,58.58,58.77,56088.0,56.1847,56.3953,56.0793,56.2612,56088.0
2023-03-23 15:30:00,58.75,59.03,58.68,59.02,72754.0,56.2421,56.5101,56.1751,56.5006,72754.0
2023-03-23 15:40:00,59.0,59.38,58.97,59.29,74012.0,56.4814,56.8452,56.4527,56.759,74012.0
2023-03-23 15:50:00,59.32,59.54,59.32,59.46,242872.0,56.7878,56.9984,56.7878,56.9218,242872.0
2023-03-24 09:30:00,59.07,59.15,58.5,58.64,46686.0,56.5484,56.625,56.0028,56.1368,46686.0
2023-03-24 09:40:00,58.63,58.75,58.18,58.32,22892.0,56.1272,56.2421,55.6964,55.8304,22892.0
2023-03-24 09:50:00,58.3,58.86,58.29,58.75,16874.0,55.8113,56.3474,55.8017,56.2421,16874.0
2023-03-24 10:00:00,58.82,58.89,58.55,58.6,29956.0,56.3091,56.3761,56.0506,56.0985,29956.0
2023-03-24 10:10:00,58.62,58.83,58.3,58.3,16942.0,56.1176,56.3187,55.8113,55.8113,16942.0
2023-03-24 10:20:00,58.35,58.77,58.13,58.76,19636.0,55.8592,56.2612,55.6486,56.2517,19636.0
2023-03-24 10:30:00,58.8,58.8,58.52,58.59,10868.0,56.29,56.29,56.0219,56.0889,10868.0
2023-03-24 10:40:00,58.55,58.62,58.41,58.54,13520.0,56.0506,56.1176,55.9166,56.0411,13520.0
2023-03-24 10:50:00,58.52,58.58,58.29,58.31,14796.0,56.0219,56.0793,55.8017,55.8209,14796.0
2023-03-24 11:00:00,58.33,58.43,58.15,58.16,13092.0,55.84,55.9358,55.6677,55.6773,13092.0
2023-03-24 11:10:00,58.13,58.16,58.02,58.1,9052.0,55.6486,55.6773,55.5433,55.6198,9052.0
2023-03-24 11:20:00,58.1,58.33,58.1,58.29,15264.0,55.6198,55.84,55.6198,55.8017,15264.0
2023-03-24 11:30:00,58.28,58.29,58.18,58.2,10970.0,55.7922,55.8017,55.6964,55.7156,10970.0
2023-03-24 11:40:00,58.26,58.58,58.23,58.46,18384.0,55.773,56.0793,55.7443,55.9645,18384.0
2023-03-24 11:50:00,58.47,58.62,58.42,58.6,12490.0,55.974,56.1176,55.9262,56.0985,12490.0
2023-03-24 12:00:00,58.62,58.74,58.47,58.49,14896.0,56.1176,56.2325,55.974,55.9932,14896.0
2023-03-24 12:10:00,58.47,58.62,58.47,58.58,19378.0,55.974,56.1176,55.974,56.0793,19378.0
2023-03-24 12:20:00,58.63,58.66,58.56,58.58,6136.0,56.1272,56.1559,56.0602,56.0793,6136.0
2023-03-24 12:30:00,58.55,58.74,58.55,58.74,18788.0,56.0506,56.2325,56.0506,56.2325,18788.0
2023-03-24 12:40:00,58.74,58.93,58.68,58.87,8308.0,56.2325,56.4144,56.1751,56.357,8308.0
2023-03-24 12:50:00,58.9,58.9,58.69,58.69,13134.0,56.3857,56.3857,56.1847,56.1847,13134.0
2023-03-24 13:00:00,58.7,58.77,58.54,58.54,17582.0,56.1942,56.2612,56.0411,56.0411,17582.0
2023-03-24 13:10:00,58.53,58.62,58.49,58.49,12920.0,56.0315,56.1176,55.9932,55.9932,12920.0
2023-03-24 13:20:00,58.51,58.72,58.51,58.59,9568.0,56.0123,56.2134,56.0123,56.0889,9568.0
2023-03-24 13:30:00,58.65,58.76,58.56,58.72,9440.0,56.1464,56.2517,56.0602,56.2134,9440.0
2023-03-24 13:40:00,58.73,58.73,58.54,58.54,10138.0,56.2229,56.2229,56.0411,56.0411,10138.0
2023-03-24 13:50:00,58.57,58.59,58.49,58.57,12272.0,56.0698,56.0889,55.9932,56.0698,12272.0
2023-03-24 14:00:00,58.58,58.74,58.58,58.73,8688.0,56.0793,56.2325,56.0793,56.2229,8688.0
2023-03-24 14:10:00,58.73,58.85,58.7,58.82,14160.0,56.2229,56.3378,56.1942,56.3091,14160.0
2023-03-24 14:20:00,58.82,58.85,58.73,58.74,10042.0,56.3091,56.3378,56.2229,56.2325,10042.0
2023-03-24 14:30:00,58.77,58.9,58.74,58.9,12748.0,56.2612,56.3857,56.2325,56.3857,12748.0
2023-03-24 14:40:00,58.9,59.01,58.82,58.99,23546.0,56.3857,56.491,56.3091,56.4718,23546.0
2023-03-24 14:50:00,58.97,58.97,58.71,58.74,16774.0,56.4527,56.4527,56.2038,56.2325,16774.0
2023-03-24 15:00:00,58.74,58.81,58.69,58.7,17288.0,56.2325,56.2995,56.1847,56.1942,17288.0
2023-03-24 15:10:00,58.7,58.74,58.54,58.71,25274.0,56.1942,56.2325,56.0411,56.2038,25274.0
2023-03-24 15:20:00,58.7,58.87,58.69,58.86,21046.0,56.1942,56.357,56.1847,56.3474,21046.0
2023-03-24 15:30:00,58.85,58.91,58.72,58.77,25020.0,56.3378,56.3953,56.2134,56.2612,25020.0
2023-03-24 15:40:00,58.79,58.81,58.72,58.79,69232.0,56.2804,56.2995,56.2134,56.2804,69232.0
2023-03-24 15:50:00,58.77,58.93,58.6,58.85,164736.0,56.2612,56.4144,56.0985,56.3378,164736.0
2023-03-27 09:30:00,59.27,59.54,58.87,59.06,44966.0,56.7399,56.9984,56.357,56.5389,44966.0
2023-03-27 09:40:00,59.15,59.63,59.13,59.63,17512.0,56.625,57.0845,56.6059,57.0845,17512.0
2023-03-27 09:50:00,59.63,59.63,59.04,59.17,27576.0,57.0845,57.0845,56.5197,56.6442,27576.0
2023-03-27 10:00:00,59.21,59.25,59.1,59.25,22030.0,56.6825,56.7207,56.5772,56.7207,22030.0
2023-03-27 10:10:00,59.27,59.38,59.24,59.35,23106.0,56.7399,56.8452,56.7112,56.8165,23106.0
2023-03-27 10:20:00,59.33,59.47,59.27,59.31,6202.0,56.7973,56.9314,56.7399,56.7782,6202.0
2023-03-27 10:30:00,59.27,59.29,59.07,59.21,9704.0,56.7399,56.759,56.5484,56.6825,9704.0
2023-03-27 10:40:00,59.21,59.22,59.0,59.05,10512.0,56.6825,56.692,56.4814,56.5293,10512.0
2023-03-27 10:50:00,59.08,59.08,58.81,58.81,7266.0,56.558,56.558,56.2995,56.2995,7266.0
2023-03-27 11:00:00,58.83,58.94,58.82,58.88,8876.0,56.3187,56.424,56.3091,56.3665,8876.0
2023-03-27 11:10:00,58.88,59.02,58.85,58.97,10658.0,56.3665,56.5006,56.3378,56.4527,10658.0
2023-03-27 11:20:00,58.99,59.05,58.95,59.05,5542.0,56.4718,56.5293,56.4336,56.5293,5542.0
2023-03-27 11:30:00,59.09,59.17,59.06,59.06,10942.0,56.5676,56.6442,56.5389,56.5389,10942.0
2023-03-27 11:40:00,59.07,59.13,58.98,59.13,8002.0,56.5484,56.6059,56.4623,56.6059,8002.0
2023-03-27 11:50:00,59.1,59.17,58.99,59.12,20728.0,56.5772,56.6442,56.4718,56.5963,20728.0
2023-03-27 12:00:00,59.12,59.34,59.03,59.08,29600.0,56.5963,56.8069,56.5101,56.558,29600.0
2023-03-27 12:10:00,59.09,59.24,59.04,59.2,12094.0,56.5676,56.7112,56.5197,56.6729,12094.0
2023-03-27 12:20:00,59.23,59.4,59.2,59.4,14878.0,56.7016,56.8643,56.6729,56.8643,14878.0
2023-03-27 12:30:00,59.44,59.51,59.38,59.43,12924.0,56.9026,56.9696,56.8452,56.8931,12924.0
2023-03-27 12:40:00,59.37,59.51,59.37,59.47,10876.0,56.8356,56.9696,56.8356,56.9314,10876.0
2023-03-27 12:50:00,59.49,59.61,59.46,59.49,18908.0,56.9505,57.0654,56.9218,56.9505,18908.0
2023-03-27 13:00:00,59.49,59.57,59.34,59.35,19326.0,56.9505,57.0271,56.8069,56.8165,19326.0
2023-03-27 13:10:00,59.34,59.38,59.19,59.24,19934.0,56.8069,56.8452,56.6633,56.7112,19934.0
2023-03-27 13:20:00,59.27,59.38,59.27,59.37,13260.0,56.7399,56.8452,56.7399,56.8356,13260.0
2023-03-27 13:30:00,59.38,59.47,59.34,59.47,17970.0,56.8452,56.9314,56.8069,56.9314,17970.0
2023-03-27 13:40:00,59.55,59.62,59.49,59.57,20956.0,57.0079,57.075,56.9505,57.0271,20956.0
2023-03-27 13:50:00,59.58,59.63,59.44,59.45,20758.0,57.0367,57.0845,56.9026,56.9122,20758.0
2023-03-27 14:00:00,59.43,59.45,59.35,59.43,12418.0,56.8931,56.9122,56.8165,56.8931,12418.0
2023-03-27 14:10:00,59.43,59.49,59.35,59.41,22168.0,56.8931,56.9505,56.8165,56.8739,22168.0
2023-03-27 14:20:00,59.4,59.49,59.37,59.45,20236.0,56.8643,56.9505,56.8356,56.9122,20236.0
2023-03-27 14:30:00,59.46,59.74,59.45,59.69,28598.0,56.9218,57.1898,56.9122,57.142,28598.0
2023-03-27 14:40:00,59.7,59.81,59.69,59.74,24586.0,57.1515,57.2568,57.142,57.1898,24586.0
2023-03-27 14:50:00,59.77,59.8,59.6,59.72,23252.0,57.2185,57.2473,57.0558,57.1707,23252.0
2023-03-27 15:00:00,59.71,59.83,59.49,59.57,23468.0,57.1611,57.276,56.9505,57.0271,23468.0
2023-03-27 15:10:00,59.55,59.62,59.5,59.52,23864.0,57.0079,57.075,56.9601,56.9792,23864.0
2023-03-27 15:20:00,59.52,59.6,59.47,59.58,27614.0,56.9792,57.0558,56.9314,57.0367,27614.0
2023-03-27 15:30:00,59.59,59.65,59.45,59.45,35000.0,57.0462,57.1037,56.9122,56.9122,35000.0
2023-03-27 15:40:00,59.45,59.6,59.39,59.4,44474.0,56.9122,57.0558,56.8548,56.8643,44474.0
2023-03-27 15:50:00,59.39,59.46,59.24,59.44,167436.0,56.8548,56.9218,56.7112,56.9026,167436.0
2023-03-28 09:30:00,59.44,60.02,59.41,59.96,31584.0,56.9026,57.4579,56.8739,57.4004,31584.0
2023-03-28 09:40:00,59.94,60.34,59.88,60.19,32166.0,57.3813,57.7642,57.3239,57.6206,32166.0
2023-03-28 09:50:00,60.24,60.29,60.07,60.1,15780.0,57.6685,57.7164,57.5057,57.5345,15780.0
2023-03-28 10:00:00,60.06,60.22,59.94,60.2,36850.0,57.4962,57.6493,57.3813,57.6302,36850.0
2023-03-28 10:10:00,60.2,60.39,60.13,60.37,35292.0,57.6302,57.8121,57.5632,57.7929,35292.0
2023-03-28 10:20:00,60.34,60.34,59.99,60.13,23134.0,57.7642,57.7642,57.4292,57.5632,23134.0
2023-03-28 10:30:00,60.15,60.15,59.81,59.81,10360.0,57.5823,57.5823,57.2568,57.2568,10360.0
2023-03-28 10:40:00,59.77,59.97,59.77,59.92,16528.0,57.2185,57.41,57.2185,57.3621,16528.0
2023-03-28 10:50:00,59.97,60.01,59.89,59.91,24838.0,57.41,57.4483,57.3334,57.3526,24838.0
2023-03-28 11:00:00,59.93,60.12,59.93,59.95,23008.0,57.3717,57.5536,57.3717,57.3909,23008.0
2023-03-28 11:10:00,59.93,60.09,59.93,60.03,15850.0,57.3717,57.5249,57.3717,57.4675,15850.0
2023-03-28 11:20:00,60.05,60.28,60.05,60.27,17980.0,57.4866,57.7068,57.4866,57.6972,17980.0
2023-03-28 11:30:00,60.24,60.29,60.17,60.29,10200.0,57.6685,57.7164,57.6015,57.7164,10200.0
2023-03-28 11:40:00,60.28,60.29,60.08,60.08,13062.0,57.7068,57.7164,57.5153,57.5153,13062.0
2023-03-28 11:50:00,60.09,60.17,59.94,60.01,21198.0,57.5249,57.6015,57.3813,57.4483,21198.0
2023-03-28 12:00:00,60.04,60.05,59.81,59.87,18422.0,57.477,57.4866,57.2568,57.3143,18422.0
2023-03-28 12:10:00,59.82,59.91,59.69,59.72,37764.0,57.2664,57.3526,57.142,57.1707,37764.0
2023-03-28 12:20:00,59.73,59.75,59.52,59.56,24176.0,57.1803,57.1994,56.9792,57.0175,24176.0
2023-03-28 12:30:00,59.52,59.54,59.37,59.54,15524.0,56.9792,56.9984,56.8356,56.9984,15524.0
2023-03-28 12:40:00,59.58,59.6,59.52,59.6,7966.0,57.0367,57.0558,56.9792,57.0558,7966.0
2023-03-28 12:50:00,59.59,59.62,59.48,59.51,10892.0,57.0462,57.075,56.9409,56.9696,10892.0
2023-03-28 13:00:00,59.52,59.53,59.37,59.45,12038.0,56.9792,56.9888,56.8356,56.9122,12038.0
2023-03-28 13:10:00,59.45,59.5,59.2,59.27,14716.0,56.9122,56.9601,56.6729,56.7399,14716.0
2023-03-28 13:20:00,59.27,59.31,59.23,59.3,16348.0,56.7399,56.7782,56.7016,56.7686,16348.0
2023-03-28 13:30:00,59.29,59.3,59.15,59.21,13464.0,56.759,56.7686,56.625,56.6825,13464.0
2023-03-28 13:40:00,59.21,59.21,59.07,59.07,10710.0,56.6825,56.6825,56.5484,56.5484,10710.0
2023-03-28 13:50:00,59.1,59.12,58.97,59.01,14896.0,56.5772,56.5963,56.4527,56.491,14896.0
2023-03-28 14:00:00,59.02,59.19,58.99,59.15,11276.0,56.5006,56.6633,56.4718,56.625,11276.0
2023-03-28 14:10:00,59.15,59.22,58.99,59.08,14320.0,56.625,56.692,56.4718,56.558,14320.0
2023-03-28 14:20:00,59.05,59.08,58.96,59.03,14560.0,56.5293,56.558,56.4431,56.5101,14560.0
2023-03-28 14:30:00,59.02,59.1,58.99,59.07,17278.0,56.5006,56.5772,56.4718,56.5484,17278.0
2023-03-28 14:40:00,59.07,59.24,59.04,59.19,13400.0,56.5484,56.7112,56.5197,56.6633,13400.0
2023-03-28 14:50:00,59.24,59.25,59.19,59.24,18230.0,56.7112,56.7207,56.6633,56.7112,18230.0
2023-03-28 15:00:00,59.24,59.44,59.24,59.38,16236.0,56.7112,56.9026,56.7112,56.8452,16236.0
2023-03-28 15:10:00,59.38,59.39,59.19,59.29,18828.0,56.8452,56.8548,56.6633,56.759,18828.0
2023-03-28 15:20:00,59.27,59.29,59.12,59.17,30342.0,56.7399,56.759,56.5963,56.6442,30342.0
2023-03-28 15:30:00,59.17,59.18,58.99,59.07,34058.0,56.6442,56.6537,56.4718,56.5484,34058.0
2023-03-28 15:40:00,59.07,59.15,58.92,59.03,51296.0,56.5484,56.625,56.4048,56.5101,51296.0
2023-03-28 15:50:00,59.04,59.33,58.99,59.28,167688.0,56.5197,56.7973,56.4718,56.7495,167688.0
2023-03-29 09:30:00,59.24,59.92,59.14,59.91,60774.0,56.7112,57.3621,56.6154,57.3526,60774.0
2023-03-29 09:40:00,59.91,60.1,59.77,59.88,52056.0,57.3526,57.5345,57.2185,57.3239,52056.0
2023-03-29 09:50:00,59.89,60.02,59.74,59.81,26964.0,57.3334,57.4579,57.1898,57.2568,26964.0
2023-03-29 10:00:00,59.88,60.07,59.8,59.87,68432.0,57.3239,57.5057,57.2473,57.3143,68432.0
2023-03-29 10:10:00,59.87,60.01,59.6,59.73,29634.0,57.3143,57.4483,57.0558,57.1803,29634.0
2023-03-29 10:20:00,59.75,59.76,59.52,59.76,11340.0,57.1994,57.209,56.9792,57.209,11340.0
2023-03-29 10:30:00,59.73,59.8,59.66,59.69,21084.0,57.1803,57.2473,57.1132,57.142,21084.0
2023-03-29 10:40:00,59.68,59.73,59.23,59.31,67924.0,57.1324,57.1803,56.7016,56.7782,67924.0
2023-03-29 10:50:00,59.35,59.47,59.01,59.05,46396.0,56.8165,56.9314,56.491,56.5293,46396.0
2023-03-29 11:00:00,59.05,59.44,59.05,59.35,75318.0,56.5293,56.9026,56.5293,56.8165,75318.0
2023-03-29 11:10:00,59.37,59.4,59.16,59.22,35348.0,56.8356,56.8643,56.6346,56.692,35348.0
2023-03-29 11:20:00,59.2,59.29,59.19,59.23,9940.0,56.6729,56.759,56.6633,56.7016,9940.0
2023-03-29 11:30:00,59.23,59.26,59.13,59.2,14342.0,56.7016,56.7303,56.6059,56.6729,14342.0
2023-03-29 11:40:00,59.21,59.22,59.08,59.13,10426.0,56.6825,56.692,56.558,56.6059,10426.0
2023-03-29 11:50:00,59.17,59.24,59.13,59.17,19924.0,56.6442,56.7112,56.6059,56.6442,19924.0
2023-03-29 12:00:00,59.17,59.2,58.95,58.96,20884.0,56.6442,56.6729,56.4336,56.4431,20884.0
2023-03-29 12:10:00,58.99,59.13,58.97,59.11,18986.0,56.4718,56.6059,56.4527,56.5867,18986.0
2023-03-29 12:20:00,59.14,59.18,59.05,59.13,19574.0,56.6154,56.6537,56.5293,56.6059,19574.0
2023-03-29 12:30:00,59.11,59.13,58.98,59.0,7720.0,56.5867,56.6059,56.4623,56.4814,7720.0
2023-03-29 12:40:00,58.99,59.0,58.7,58.84,19708.0,56.4718,56.4814,56.1942,56.3282,19708.0
2023-03-29 12:50:00,58.86,58.87,58.69,58.72,7830.0,56.3474,56.357,56.1847,56.2134,7830.0
2023-03-29 13:00:00,58.7,58.71,58.58,58.67,36086.0,56.1942,56.2038,56.0793,56.1655,36086.0
2023-03-29 13:10:00,58.68,58.92,58.68,58.8,33202.0,56.1751,56.4048,56.1751,56.29,33202.0
2023-03-29 13:20:00,58.83,58.96,58.83,58.94,13600.0,56.3187,56.4431,56.3187,56.424,13600.0
2023-03-29 13:30:00,58.93,58.97,58.71,58.71,21482.0,56.4144,56.4527,56.2038,56.2038,21482.0
2023-03-29 13:40:00,58.69,58.79,58.68,58.74,16522.0,56.1847,56.2804,56.1751,56.2325,16522.0
2023-03-29 13:50:00,58.76,58.83,58.74,58.82,17890.0,56.2517,56.3187,56.2325,56.3091,17890.0
2023-03-29 14:00:00,58.8,58.92,58.73,58.87,19730.0,56.29,56.4048,56.2229,56.357,19730.0
2023-03-29 14:10:00,58.86,59.02,58.85,58.95,17394.0,56.3474,56.5006,56.3378,56.4336,17394.0
2023-03-29 14:20:00,58.98,59.02,58.95,58.98,16248.0,56.4623,56.5006,56.4336,56.4623,16248.0
2023-03-29 14:30:00,59.0,59.1,58.97,59.08,24004.0,56.4814,56.5772,56.4527,56.558,24004.0
2023-03-29 14:40:00,59.07,59.16,59.0,59.14,16698.0,56.5484,56.6346,56.4814,56.6154,16698.0
2023-03-29 14:50:00,59.15,59.17,59.02,59.06,23048.0,56.625,56.6442,56.5006,56.5389,23048.0
2023-03-29 15:00:00,59.06,59.08,58.89,58.98,32520.0,56.5389,56.558,56.3761,56.4623,32520.0
2023-03-29 15:10:00,58.95,59.11,58.93,59.1,28110.0,56.4336,56.5867,56.4144,56.5772,28110.0
2023-03-29 15:20:00,59.1,59.2,59.08,59.13,29976.0,56.5772,56.6729,56.558,56.6059,29976.0
2023-03-29 15:30:00,59.13,59.13,58.97,59.04,39854.0,56.6059,56.6059,56.4527,56.5197,39854.0
2023-03-29 15:40:00,59.04,59.15,58.99,59.1,55808.0,56.5197,56.625,56.4718,56.5772,55808.0
2023-03-29 15:50:00,59.12,59.15,58.94,59.1,207700.0,56.5963,56.625,56.424,56.5772,207700.0
2023-03-30 09:30:00,59.18,59.33,58.4,58.77,100766.0,56.6537,56.7973,55.907,56.2612,100766.0
2023-03-30 09:40:00,58.74,59.02,58.74,59.0,46482.0,56.2325,56.5006,56.2325,56.4814,46482.0
2023-03-30 09:50:00,59.04,59.12,58.66,58.94,45498.0,56.5197,56.5963,56.1559,56.424,45498.0
2023-03-30 10:00:00,58.99,59.04,58.61,58.61,32094.0,56.4718,56.5197,56.1081,56.1081,32094.0
2023-03-30 10:10:00,58.6,59.09,58.6,58.94,54818.0,56.0985,56.5676,56.0985,56.424,54818.0
2023-03-30 10:20:00,59.02,59.16,58.92,59.07,121442.0,56.5006,56.6346,56.4048,56.5484,121442.0
2023-03-30 10:30:00,59.07,59.09,58.82,58.9,35246.0,56.5484,56.5676,56.3091,56.3857,35246.0
2023-03-30 10:40:00,58.89,58.99,58.71,58.73,17150.0,56.3761,56.4718,56.2038,56.2229,17150.0
2023-03-30 10:50:00,58.73,58.77,58.56,58.63,18600.0,56.2229,56.2612,56.0602,56.1272,18600.0
2023-03-30 11:00:00,58.61,58.61,58.41,58.58,42290.0,56.1081,56.1081,55.9166,56.0793,42290.0
2023-03-30 11:10:00,58.63,58.76,58.55,58.63,70202.0,56.1272,56.2517,56.0506,56.1272,70202.0
2023-03-30 11:20:00,58.66,58.74,58.66,58.69,12718.0,56.1559,56.2325,56.1559,56.1847,12718.0
2023-03-30 11:30:00,58.7,58.73,58.52,58.56,57322.0,56.1942,56.2229,56.0219,56.0602,57322.0
2023-03-30 11:40:00,58.57,58.57,58.21,58.25,67388.0,56.0698,56.0698,55.7251,55.7634,67388.0
2023-03-30 11:50:00,58.25,58.45,58.1,58.43,91846.0,55.7634,55.9549,55.6198,55.9358,91846.0
2023-03-30 12:00:00,58.43,58.49,58.37,58.4,14850.0,55.9358,55.9932,55.8783,55.907,14850.0
2023-03-30 12:10:00,58.37,58.7,58.33,58.67,32460.0,55.8783,56.1942,55.84,56.1655,32460.0
2023-03-30 12:20:00,58.63,58.73,58.53,58.7,43914.0,56.1272,56.2229,56.0315,56.1942,43914.0
2023-03-30 12:30:00,58.71,58.74,58.6,58.72,50686.0,56.2038,56.2325,56.0985,56.2134,50686.0
2023-03-30 12:40:00,58.72,58.92,58.69,58.78,16500.0,56.2134,56.4048,56.1847,56.2708,16500.0
2023-03-30 12:50:00,58.84,59.12,58.84,59.0,44118.0,56.3282,56.5963,56.3282,56.4814,44118.0
2023-03-30 13:00:00,59.0,59.04,58.93,58.93,18600.0,56.4814,56.5197,56.4144,56.4144,18600.0
2023-03-30 13:10:00,58.93,59.04,58.88,59.04,26884.0,56.4144,56.5197,56.3665,56.5197,26884.0
2023-03-30 13:20:00,59.05,59.12,58.97,58.99,19912.0,56.5293,56.5963,56.4527,56.4718,19912.0
2023-03-30 13:30:00,59.0,59.06,58.84,58.86,30286.0,56.4814,56.5389,56.3282,56.3474,30286.0
2023-03-30 13:40:00,58.85,58.85,58.74,58.76,29148.0,56.3378,56.3378,56.2325,56.2517,29148.0
2023-03-30 13:50:00,58.78,58.92,58.68,58.88,39764.0,56.2708,56.4048,56.1751,56.3665,39764.0
2023-03-30 14:00:00,58.89,58.96,58.86,58.95,22462.0,56.3761,56.4431,56.3474,56.4336,22462.0
2023-03-30 14:10:00,58.96,58.96,58.87,58.9,18768.0,56.4431,56.4431,56.357,56.3857,18768.0
2023-03-30 14:20:00,58.92,59.08,58.92,59.02,34936.0,56.4048,56.558,56.4048,56.5006,34936.0
2023-03-30 14:30:00,59.01,59.1,58.95,59.04,56616.0,56.491,56.5772,56.4336,56.5197,56616.0
2023-03-30 14:40:00,59.04,59.17,58.98,59.17,28130.0,56.5197,56.6442,56.4623,56.6442,28130.0
2023-03-30 14:50:00,59.19,59.26,59.12,59.24,56982.0,56.6633,56.7303,56.5963,56.7112,56982.0
2023-03-30 15:00:00,59.24,59.36,59.18,59.28,41074.0,56.7112,56.8261,56.6537,56.7495,41074.0
2023-03-30 15:10:00,59.27,59.4,59.27,59.27,42592.0,56.7399,56.8643,56.7399,56.7399,42592.0
2023-03-30 15:20:00,59.27,59.43,59.27,59.32,66766.0,56.7399,56.8931,56.7399,56.7878,66766.0
2023-03-30 15:30:00,59.32,59.42,59.24,59.4,50002.0,56.7878,56.8835,56.7112,56.8643,50002.0
2023-03-30 15:40:00,59.4,59.43,59.17,59.19,72626.0,56.8643,56.8931,56.6442,56.6633,72626.0
2023-03-30 15:50:00,59.22,59.32,59.07,59.1,160436.0,56.692,56.7878,56.5484,56.5772,160436.0
2023-03-31 09:30:00,59.33,59.7,59.24,59.61,36328.0,56.7973,57.1515,56.7112,57.0654,36328.0
2023-03-31 09:40:00,59.61,59.74,59.51,59.55,12946.0,57.0654,57.1898,56.9696,57.0079,12946.0
2023-03-31 09:50:00,59.63,59.74,59.46,59.54,38852.0,57.0845,57.1898,56.9218,56.9984,38852.0
2023-03-31 10:00:00,59.59,59.88,59.59,59.88,40852.0,57.0462,57.3239,57.0462,57.3239,40852.0
2023-03-31 10:10:00,59.92,60.12,59.92,60.07,23570.0,57.3621,57.5536,57.3621,57.5057,23570.0
2023-03-31 10:20:00,60.03,60.07,59.83,59.88,14734.0,57.4675,57.5057,57.276,57.3239,14734.0
2023-03-31 10:30:00,59.85,60.04,59.8,59.84,16498.0,57.2951,57.477,57.2473,57.2856,16498.0
2023-03-31 10:40:00,59.85,59.89,59.74,59.85,6650.0,57.2951,57.3334,57.1898,57.2951,6650.0
2023-03-31 10:50:00,59.94,60.05,59.92,60.05,17730.0,57.3813,57.4866,57.3621,57.4866,17730.0
2023-03-31 11:00:00,60.05,60.2,59.96,60.12,19776.0,57.4866,57.6302,57.4004,57.5536,19776.0
2023-03-31 11:10:00,60.13,60.32,60.12,60.26,22266.0,57.5632,57.7451,57.5536,57.6876,22266.0
2023-03-31 11:20:00,60.29,60.5,60.29,60.37,15044.0,57.7164,57.9174,57.7164,57.7929,15044.0
2023-03-31 11:30:00,60.37,60.42,60.27,60.3,17436.0,57.7929,57.8408,57.6972,57.7259,17436.0
2023-03-31 11:40:00,60.32,60.32,60.26,60.27,9612.0,57.7451,57.7451,57.6876,57.6972,9612.0
2023-03-31 11:50:00,60.27,60.28,60.1,60.23,20780.0,57.6972,57.7068,57.5345,57.6589,20780.0
2023-03-31 12:00:00,60.24,60.39,60.24,60.3,18490.0,57.6685,57.8121,57.6685,57.7259,18490.0
2023-03-31 12:10:00,60.31,60.47,60.3,60.42,21758.0,57.7355,57.8887,57.7259,57.8408,21758.0
2023-03-31 12:20:00,60.42,60.45,60.38,60.42,16762.0,57.8408,57.8695,57.8025,57.8408,16762.0
2023-03-31 12:30:00,60.43,60.43,60.21,60.21,13298.0,57.8504,57.8504,57.6398,57.6398,13298.0
2023-03-31 12:40:00,60.26,60.46,60.2,60.46,30054.0,57.6876,57.8791,57.6302,57.8791,30054.0
2023-03-31 12:50:00,60.46,60.55,60.38,60.54,42466.0,57.8791,57.9653,57.8025,57.9557,42466.0
2023-03-31 13:00:00,60.54,60.69,60.44,60.65,54092.0,57.9557,58.0993,57.8599,58.061,54092.0
2023-03-31 13:10:00,60.66,60.66,60.49,60.54,20444.0,58.0706,58.0706,57.9078,57.9557,20444.0
2023-03-31 13:20:00,60.53,60.56,60.35,60.35,18664.0,57.9461,57.9748,57.7738,57.7738,18664.0
2023-03-31 13:30:00,60.3,60.32,60.18,60.24,15084.0,57.7259,57.7451,57.611,57.6685,15084.0
2023-03-31 13:40:00,60.22,60.24,60.15,60.19,12526.0,57.6493,57.6685,57.5823,57.6206,12526.0
2023-03-31 13:50:00,60.16,60.27,60.13,60.27,26312.0,57.5919,57.6972,57.5632,57.6972,26312.0
2023-03-31 14:00:00,60.27,60.55,60.23,60.47,26306.0,57.6972,57.9653,57.6589,57.8887,26306.0
2023-03-31 14:10:00,60.47,60.47,60.33,60.35,10160.0,57.8887,57.8887,57.7546,57.7738,10160.0
2023-03-31 14:20:00,60.33,60.42,60.17,60.24,19302.0,57.7546,57.8408,57.6015,57.6685,19302.0
2023-03-31 14:30:00,60.24,60.24,60.15,60.2,11740.0,57.6685,57.6685,57.5823,57.6302,11740.0
2023-03-31 14:40:00,60.2,60.23,60.17,60.21,12620.0,57.6302,57.6589,57.6015,57.6398,12620.0
2023-03-31 14:50:00,60.2,60.33,60.19,60.3,19756.0,57.6302,57.7546,57.6206,57.7259,19756.0
2023-03-31 15:00:00,60.33,60.52,60.33,60.52,66716.0,57.7546,57.9365,57.7546,57.9365,66716.0
2023-03-31 15:10:00,60.52,60.8,60.52,60.77,71062.0,57.9365,58.2046,57.9365,58.1759,71062.0
2023-03-31 15:20:00,60.78,60.92,60.74,60.87,70120.0,58.1854,58.3195,58.1471,58.2716,70120.0
2023-03-31 15:30:00,60.84,60.85,60.56,60.6,58642.0,58.2429,58.2524,57.9748,58.0131,58642.0
2023-03-31 15:40:00,60.6,60.6,60.42,60.54,57100.0,58.0131,58.0131,57.8408,57.9557,57100.0
2023-03-31 15:50:00,60.55,60.84,60.43,60.83,197802.0,57.9653,58.2429,57.8504,58.2333,197802.0
2023-04-03 09:30:00,60.6,60.89,60.26,60.41,76002.0,58.0131,58.2907,57.6876,57.8312,76002.0
2023-04-03 09:40:00,60.38,60.51,60.24,60.39,13356.0,57.8025,57.927,57.6685,57.8121,13356.0
2023-04-03 09:50:00,60.4,60.59,60.37,60.47,22320.0,57.8217,58.0035,57.7929,57.8887,22320.0
2023-04-03 10:00:00,60.53,60.58,60.07,60.45,26500.0,57.9461,57.994,57.5057,57.8695,26500.0
2023-04-03 10:10:00,60.47,60.55,60.29,60.54,41778.0,57.8887,57.9653,57.7164,57.9557,41778.0
2023-04-03 10:20:00,60.55,60.78,60.53,60.68,34910.0,57.9653,58.1854,57.9461,58.0897,34910.0
2023-04-03 10:30:00,60.71,60.71,60.3,60.3,19440.0,58.1184,58.1184,57.7259,57.7259,19440.0
2023-04-03 10:40:00,60.34,60.39,60.11,60.13,28180.0,57.7642,57.8121,57.544,57.5632,28180.0
2023-04-03 10:50:00,60.13,60.28,60.09,60.13,23468.0,57.5632,57.7068,57.5249,57.5632,23468.0
2023-04-03 11:00:00,60.16,60.26,60.12,60.13,14866.0,57.5919,57.6876,57.5536,57.5632,14866.0
2023-04-03 11:10:00,60.1,60.11,59.97,60.09,53282.0,57.5345,57.544,57.41,57.5249,53282.0
2023-04-03 11:20:00,60.1,60.13,60.02,60.1,49440.0,57.5345,57.5632,57.4579,57.5345,49440.0
2023-04-03 11:30:00,60.1,60.23,60.06,60.09,39826.0,57.5345,57.6589,57.4962,57.5249,39826.0
2023-04-03 11:40:00,60.1,60.18,60.06,60.18,26912.0,57.5345,57.611,57.4962,57.611,26912.0
2023-04-03 11:50:00,60.18,60.29,60.14,60.26,23124.0,57.611,57.7164,57.5728,57.6876,23124.0
2023-04-03 12:00:00,60.3,60.43,60.29,60.42,20932.0,57.7259,57.8504,57.7164,57.8408,20932.0
2023-04-03 12:10:00,60.43,60.49,60.38,60.49,15028.0,57.8504,57.9078,57.8025,57.9078,15028.0
2023-04-03 12:20:00,60.49,60.49,60.22,60.27,13896.0,57.9078,57.9078,57.6493,57.6972,13896.0
2023-04-03 12:30:00,60.26,60.33,60.24,60.32,8210.0,57.6876,57.7546,57.6685,57.7451,8210.0
2023-04-03 12:40:00,60.33,60.4,60.17,60.18,23448.0,57.7546,57.8217,57.6015,57.611,23448.0
2023-04-03 12:50:00,60.17,60.24,60.1,60.1,19490.0,57.6015,57.6685,57.5345,57.5345,19490.0
2023-04-03 13:00:00,60.12,60.17,60.06,60.17,12454.0,57.5536,57.6015,57.4962,57.6015,12454.0
2023-04-03 13:10:00,60.19,60.24,60.15,60.22,15188.0,57.6206,57.6685,57.5823,57.6493,15188.0
2023-04-03 13:20:00,60.23,60.27,60.04,60.07,45282.0,57.6589,57.6972,57.477,57.5057,45282.0
2023-04-03 13:30:00,60.07,60.24,60.05,60.23,47956.0,57.5057,57.6685,57.4866,57.6589,47956.0
2023-04-03 13:40:00,60.21,60.27,60.1,60.26,19664.0,57.6398,57.6972,57.5345,57.6876,19664.0
2023-04-03 13:50:00,60.26,60.35,60.24,60.33,15408.0,57.6876,57.7738,57.6685,57.7546,15408.0
2023-04-03 14:00:00,60.31,60.37,60.29,60.33,16156.0,57.7355,57.7929,57.7164,57.7546,16156.0
2023-04-03 14:10:00,60.3,60.37,60.29,60.3,15176.0,57.7259,57.7929,57.7164,57.7259,15176.0
2023-04-03 14:20:00,60.25,60.27,60.2,60.26,21648.0,57.6781,57.6972,57.6302,57.6876,21648.0
2023-04-03 14:30:00,60.26,60.32,60.24,60.28,13700.0,57.6876,57.7451,57.6685,57.7068,13700.0
2023-04-03 14:40:00,60.3,60.37,60.29,60.35,18474.0,57.7259,57.7929,57.7164,57.7738,18474.0
2023-04-03 14:50:00,60.34,60.42,60.33,60.37,25110.0,57.7642,57.8408,57.7546,57.7929,25110.0
2023-04-03 15:00:00,60.37,60.57,60.34,60.48,48544.0,57.7929,57.9844,57.7642,57.8982,48544.0
2023-04-03 15:10:00,60.48,60.65,60.47,60.57,41160.0,57.8982,58.061,57.8887,57.9844,41160.0
2023-04-03 15:20:00,60.58,60.58,60.46,60.5,88000.0,57.994,57.994,57.8791,57.9174,88000.0
2023-04-03 15:30:00,60.5,60.68,60.47,60.49,114424.0,57.9174,58.0897,57.8887,57.9078,114424.0
2023-04-03 15:40:00,60.49,60.63,60.42,60.52,121056.0,57.9078,58.0418,57.8408,57.9365,121056.0
2023-04-03 15:50:00,60.52,60.77,60.42,60.74,270240.0,57.9365,58.1759,57.8408,58.1471,270240.0
2023-04-04 09:30:00,61.0,61.24,60.52,60.52,31146.0,58.396,58.6258,57.9365,57.9365,31146.0
2023-04-04 09:40:00,60.53,60.64,60.2,60.46,27940.0,57.9461,58.0514,57.6302,57.8791,27940.0
2023-04-04 09:50:00,60.46,60.49,60.33,60.42,11132.0,57.8791,57.9078,57.7546,57.8408,11132.0
2023-04-04 10:00:00,60.44,60.59,60.37,60.41,15284.0,57.8599,58.0035,57.7929,57.8312,15284.0
2023-04-04 10:10:00,60.35,60.35,59.95,59.99,16120.0,57.7738,57.7738,57.3909,57.4292,16120.0
2023-04-04 10:20:00,60.01,60.04,59.85,59.95,23590.0,57.4483,57.477,57.2951,57.3909,23590.0
2023-04-04 10:30:00,59.94,60.08,59.84,59.87,24816.0,57.3813,57.5153,57.2856,57.3143,24816.0
2023-04-04 10:40:00,59.85,59.85,59.57,59.6,8122.0,57.2951,57.2951,57.0271,57.0558,8122.0
2023-04-04 10:50:00,59.59,59.81,59.59,59.63,15884.0,57.0462,57.2568,57.0462,57.0845,15884.0
2023-04-04 11:00:00,59.62,59.62,59.38,59.5,31098.0,57.075,57.075,56.8452,56.9601,31098.0
2023-04-04 11:10:00,59.52,59.52,59.27,59.29,18306.0,56.9792,56.9792,56.7399,56.759,18306.0
2023-04-04 11:20:00,59.37,59.48,59.35,59.47,21444.0,56.8356,56.9409,56.8165,56.9314,21444.0
2023-04-04 11:30:00,59.45,59.45,59.23,59.27,12580.0,56.9122,56.9122,56.7016,56.7399,12580.0
2023-04-04 11:40:00,59.27,59.35,59.23,59.29,24844.0,56.7399,56.8165,56.7016,56.759,24844.0
2023-04-04 11:50:00,59.24,59.33,58.91,59.01,20510.0,56.7112,56.7973,56.3953,56.491,20510.0
2023-04-04 12:00:00,59.02,59.07,58.72,58.72,27966.0,56.5006,56.5484,56.2134,56.2134,27966.0
2023-04-04 12:10:00,58.76,59.02,58.76,58.99,15126.0,56.2517,56.5006,56.2517,56.4718,15126.0
2023-04-04 12:20:00,59.0,59.35,58.99,59.35,31862.0,56.4814,56.8165,56.4718,56.8165,31862.0
2023-04-04 12:30:00,59.35,59.38,59.1,59.11,8854.0,56.8165,56.8452,56.5772,56.5867,8854.0
2023-04-04 12:40:00,59.14,59.22,59.0,59.01,10002.0,56.6154,56.692,56.4814,56.491,10002.0
2023-04-04 12:50:00,59.05,59.13,58.99,59.12,12174.0,56.5293,56.6059,56.4718,56.5963,12174.0
2023-04-04 13:00:00,59.1,59.22,59.08,59.21,14204.0,56.5772,56.692,56.558,56.6825,14204.0
2023-04-04 13:10:00,59.2,59.26,59.05,59.2,14812.0,56.6729,56.7303,56.5293,56.6729,14812.0
2023-04-04 13:20:00,59.19,59.3,59.18,59.28,20270.0,56.6633,56.7686,56.6537,56.7495,20270.0
2023-04-04 13:30:00,59.27,59.3,59.17,59.17,13226.0,56.7399,56.7686,56.6442,56.6442,13226.0
2023-04-04 13:40:00,59.16,59.21,58.99,59.13,15670.0,56.6346,56.6825,56.4718,56.6059,15670.0
2023-04-04 13:50:00,59.16,59.18,59.05,59.13,14268.0,56.6346,56.6537,56.5293,56.6059,14268.0
2023-04-04 14:00:00,59.13,59.24,59.13,59.15,14508.0,56.6059,56.7112,56.6059,56.625,14508.0
2023-04-04 14:10:00,59.16,59.2,59.13,59.13,11634.0,56.6346,56.6729,56.6059,56.6059,11634.0
2023-04-04 14:20:00,59.1,59.22,59.08,59.13,26616.0,56.5772,56.692,56.558,56.6059,26616.0
2023-04-04 14:30:00,59.13,59.27,59.1,59.24,40340.0,56.6059,56.7399,56.5772,56.7112,40340.0
2023-04-04 14:40:00,59.27,59.48,59.26,59.47,27778.0,56.7399,56.9409,56.7303,56.9314,27778.0
2023-04-04 14:50:00,59.48,59.48,59.29,59.4,21576.0,56.9409,56.9409,56.759,56.8643,21576.0
2023-04-04 15:00:00,59.4,59.55,59.36,59.54,49606.0,56.8643,57.0079,56.8261,56.9984,49606.0
2023-04-04 15:10:00,59.57,59.72,59.51,59.69,19034.0,57.0271,57.1707,56.9696,57.142,19034.0
2023-04-04 15:20:00,59.66,59.76,59.51,59.51,38626.0,57.1132,57.209,56.9696,56.9696,38626.0
2023-04-04 15:30:00,59.49,59.54,59.39,59.54,43706.0,56.9505,56.9984,56.8548,56.9984,43706.0
2023-04-04 15:40:00,59.55,59.72,59.52,59.62,101188.0,57.0079,57.1707,56.9792,57.075,101188.0
2023-04-04 15:50:00,59.59,59.63,59.46,59.56,144198.0,57.0462,57.0845,56.9218,57.0175,144198.0
2023-04-05 09:30:00,58.78,59.16,58.78,58.99,23472.0,56.2708,56.6346,56.2708,56.4718,23472.0
2023-04-05 09:40:00,58.88,59.06,58.75,58.77,19366.0,56.3665,56.5389,56.2421,56.2612,19366.0
2023-04-05 09:50:00,58.8,59.09,58.8,59.09,9618.0,56.29,56.5676,56.29,56.5676,9618.0
2023-04-05 10:00:00,59.06,59.06,58.6,58.63,33508.0,56.5389,56.5389,56.0985,56.1272,33508.0
2023-04-05 10:10:00,58.63,58.74,58.5,58.52,30776.0,56.1272,56.2325,56.0028,56.0219,30776.0
2023-04-05 10:20:00,58.57,58.86,58.57,58.79,39284.0,56.0698,56.3474,56.0698,56.2804,39284.0
2023-04-05 10:30:00,58.77,59.04,58.7,59.04,9104.0,56.2612,56.5197,56.1942,56.5197,9104.0
2023-04-05 10:40:00,59.05,59.05,58.69,58.79,16880.0,56.5293,56.5293,56.1847,56.2804,16880.0
2023-04-05 10:50:00,58.79,58.8,58.69,58.72,4466.0,56.2804,56.29,56.1847,56.2134,4466.0
2023-04-05 11:00:00,58.69,58.74,58.63,58.7,9640.0,56.1847,56.2325,56.1272,56.1942,9640.0
2023-04-05 11:10:00,58.69,58.84,58.69,58.74,29578.0,56.1847,56.3282,56.1847,56.2325,29578.0
2023-04-05 11:20:00,58.74,58.8,58.6,58.66,17770.0,56.2325,56.29,56.0985,56.1559,17770.0
2023-04-05 11:30:00,58.68,58.8,58.65,58.76,12846.0,56.1751,56.29,56.1464,56.2517,12846.0
2023-04-05 11:40:00,58.76,58.81,58.7,58.7,14034.0,56.2517,56.2995,56.1942,56.1942,14034.0
2023-04-05 11:50:00,58.7,58.81,58.63,58.81,13678.0,56.1942,56.2995,56.1272,56.2995,13678.0
2023-04-05 12:00:00,58.83,58.83,58.6,58.65,13062.0,56.3187,56.3187,56.0985,56.1464,13062.0
2023-04-05 12:10:00,58.72,58.75,58.63,58.72,12050.0,56.2134,56.2421,56.1272,56.2134,12050.0
2023-04-05 12:20:00,58.74,58.75,58.6,58.67,17260.0,56.2325,56.2421,56.0985,56.1655,17260.0
2023-04-05 12:30:00,58.68,58.76,58.67,58.74,16986.0,56.1751,56.2517,56.1655,56.2325,16986.0
2023-04-05 12:40:00,58.74,58.81,58.69,58.71,22668.0,56.2325,56.2995,56.1847,56.2038,22668.0
2023-04-05 12:50:00,58.71,58.77,58.55,58.77,24216.0,56.2038,56.2612,56.0506,56.2612,24216.0
2023-04-05 13:00:00,58.78,58.95,58.75,58.95,8968.0,56.2708,56.4336,56.2421,56.4336,8968.0
2023-04-05 13:10:00,58.96,59.1,58.96,59.1,12688.0,56.4431,56.5772,56.4431,56.5772,12688.0
2023-04-05 13:20:00,59.16,59.17,59.04,59.05,8354.0,56.6346,56.6442,56.5197,56.5293,8354.0
2023-04-05 13:30:00,59.06,59.06,58.92,58.92,7680.0,56.5389,56.5389,56.4048,56.4048,7680.0
2023-04-05 13:40:00,58.93,58.93,58.77,58.77,16260.0,56.4144,56.4144,56.2612,56.2612,16260.0
2023-04-05 13:50:00,58.75,58.84,58.69,58.77,10788.0,56.2421,56.3282,56.1847,56.2612,10788.0
2023-04-05 14:00:00,58.77,58.99,58.75,58.9,24056.0,56.2612,56.4718,56.2421,56.3857,24056.0
2023-04-05 14:10:00,58.9,58.9,58.79,58.79,14516.0,56.3857,56.3857,56.2804,56.2804,14516.0
2023-04-05 14:20:00,58.79,58.79,58.74,58.75,13864.0,56.2804,56.2804,56.2325,56.2421,13864.0
2023-04-05 14:30:00,58.74,58.9,58.74,58.84,14472.0,56.2325,56.3857,56.2325,56.3282,14472.0
2023-04-05 14:40:00,58.86,58.91,58.78,58.81,17804.0,56.3474,56.3953,56.2708,56.2995,17804.0
2023-04-05 14:50:00,58.82,58.87,58.8,58.84,20228.0,56.3091,56.357,56.29,56.3282,20228.0
2023-04-05 15:00:00,58.83,58.85,58.72,58.72,17580.0,56.3187,56.3378,56.2134,56.2134,17580.0
2023-04-05 15:10:00,58.74,58.77,58.63,58.74,23896.0,56.2325,56.2612,56.1272,56.2325,23896.0
2023-04-05 15:20:00,58.74,58.86,58.72,58.81,28628.0,56.2325,56.3474,56.2134,56.2995,28628.0
2023-04-05 15:30:00,58.82,58.93,58.82,58.92,48894.0,56.3091,56.4144,56.3091,56.4048,48894.0
2023-04-05 15:40:00,58.92,59.03,58.86,58.94,74184.0,56.4048,56.5101,56.3474,56.424,74184.0
2023-04-05 15:50:00,58.94,59.04,58.88,58.95,216626.0,56.424,56.5197,56.3665,56.4336,216626.0
2023-04-06 09:30:00,58.58,58.79,58.23,58.54,68214.0,56.0793,56.2804,55.7443,56.0411,68214.0
2023-04-06 09:40:00,58.58,58.58,58.17,58.32,25252.0,56.0793,56.0793,55.6869,55.8304,25252.0
2023-04-06 09:50:00,58.35,58.41,58.1,58.4,31264.0,55.8592,55.9166,55.6198,55.907,31264.0
2023-04-06 10:00:00,58.42,58.67,58.41,58.59,26132.0,55.9262,56.1655,55.9166,56.0889,26132.0
2023-04-06 10:10:00,58.59,58.81,58.58,58.73,20232.0,56.0889,56.2995,56.0793,56.2229,20232.0
2023-04-06 10:20:00,58.73,58.73,58.44,58.45,17384.0,56.2229,56.2229,55.9453,55.9549,17384.0
2023-04-06 10:30:00,58.46,58.54,58.38,58.41,21732.0,55.9645,56.0411,55.8879,55.9166,21732.0
2023-04-06 10:40:00,58.4,58.57,58.34,58.52,44160.0,55.907,56.0698,55.8496,56.0219,44160.0
2023-04-06 10:50:00,58.52,58.63,58.45,58.52,18542.0,56.0219,56.1272,55.9549,56.0219,18542.0
2023-04-06 11:00:00,58.52,58.72,58.52,58.71,24964.0,56.0219,56.2134,56.0219,56.2038,24964.0
2023-04-06 11:10:00,58.72,58.77,58.52,58.52,12550.0,56.2134,56.2612,56.0219,56.0219,12550.0
2023-04-06 11:20:00,58.52,58.6,58.41,58.46,17402.0,56.0219,56.0985,55.9166,55.9645,17402.0
2023-04-06 11:30:00,58.43,58.54,58.39,58.54,44388.0,55.9358,56.0411,55.8975,56.0411,44388.0
2023-04-06 11:40:00,58.52,58.7,58.48,58.6,19610.0,56.0219,56.1942,55.9836,56.0985,19610.0
2023-04-06 11:50:00,58.59,58.79,58.57,58.69,33396.0,56.0889,56.2804,56.0698,56.1847,33396.0
2023-04-06 12:00:00,58.7,58.89,58.7,58.8,30048.0,56.1942,56.3761,56.1942,56.29,30048.0
2023-04-06 12:10:00,58.83,58.88,58.71,58.71,12104.0,56.3187,56.3665,56.2038,56.2038,12104.0
2023-04-06 12:20:00,58.72,58.87,58.69,58.69,26522.0,56.2134,56.357,56.1847,56.1847,26522.0
2023-04-06 12:30:00,58.73,58.96,58.72,58.93,12754.0,56.2229,56.4431,56.2134,56.4144,12754.0
2023-04-06 12:40:00,58.95,59.01,58.9,58.96,11424.0,56.4336,56.491,56.3857,56.4431,11424.0
2023-04-06 12:50:00,58.91,59.02,58.9,58.9,10456.0,56.3953,56.5006,56.3857,56.3857,10456.0
2023-04-06 13:00:00,58.85,58.88,58.81,58.81,8916.0,56.3378,56.3665,56.2995,56.2995,8916.0
2023-04-06 13:10:00,58.78,58.88,58.67,58.87,10984.0,56.2708,56.3665,56.1655,56.357,10984.0
2023-04-06 13:20:00,58.91,58.98,58.83,58.83,4236.0,56.3953,56.4623,56.3187,56.3187,4236.0
2023-04-06 13:30:00,58.82,58.96,58.82,58.82,12796.0,56.3091,56.4431,56.3091,56.3091,12796.0
2023-04-06 13:40:00,58.82,58.83,58.68,58.7,2800.0,56.3091,56.3187,56.1751,56.1942,2800.0
2023-04-06 13:50:00,58.68,58.74,58.65,58.66,18410.0,56.1751,56.2325,56.1464,56.1559,18410.0
2023-04-06 14:00:00,58.66,58.82,58.65,58.82,18676.0,56.1559,56.3091,56.1464,56.3091,18676.0
2023-04-06 14:10:00,58.81,58.81,58.67,58.69,8574.0,56.2995,56.2995,56.1655,56.1847,8574.0
2023-04-06 14:20:00,58.7,58.76,58.68,58.75,20558.0,56.1942,56.2517,56.1751,56.2421,20558.0
2023-04-06 14:30:00,58.75,58.87,58.73,58.82,46728.0,56.2421,56.357,56.2229,56.3091,46728.0
2023-04-06 14:40:00,58.77,58.81,58.59,58.6,22308.0,56.2612,56.2995,56.0889,56.0985,22308.0
2023-04-06 14:50:00,58.62,58.81,58.62,58.79,31584.0,56.1176,56.2995,56.1176,56.2804,31584.0
2023-04-06 15:00:00,58.77,58.82,58.73,58.75,27748.0,56.2612,56.3091,56.2229,56.2421,27748.0
2023-04-06 15:10:00,58.74,58.77,58.69,58.76,27194.0,56.2325,56.2612,56.1847,56.2517,27194.0
2023-04-06 15:20:00,58.76,58.85,58.76,58.8,31346.0,56.2517,56.3378,56.2517,56.29,31346.0
2023-04-06 15:30:00,58.83,58.86,58.75,58.76,40000.0,56.3187,56.3474,56.2421,56.2517,40000.0
2023-04-06 15:40:00,58.76,58.76,58.61,58.63,50630.0,56.2517,56.2517,56.1081,56.1272,50630.0
2023-04-06 15:50:00,58.62,58.62,58.48,58.48,130864.0,56.1176,56.1176,55.9836,55.9836,130864.0
2023-04-10 09:30:00,58.32,58.76,58.32,58.75,47332.0,55.8304,56.2517,55.8304,56.2421,47332.0
2023-04-10 09:40:00,58.81,59.15,58.81,59.09,19302.0,56.2995,56.625,56.2995,56.5676,19302.0
2023-04-10 09:50:00,59.1,59.27,58.96,59.13,14110.0,56.5772,56.7399,56.4431,56.6059,14110.0
2023-04-10 10:00:00,59.13,59.43,59.07,59.38,51236.0,56.6059,56.8931,56.5484,56.8452,51236.0
2023-04-10 10:10:00,59.31,59.31,59.08,59.08,17000.0,56.7782,56.7782,56.558,56.558,17000.0
2023-04-10 10:20:00,59.0,59.13,58.93,58.99,16086.0,56.4814,56.6059,56.4144,56.4718,16086.0
2023-04-10 10:30:00,59.01,59.1,58.94,59.05,14106.0,56.491,56.5772,56.424,56.5293,14106.0
2023-04-10 10:40:00,59.04,59.04,58.87,59.01,11776.0,56.5197,56.5197,56.357,56.491,11776.0
2023-04-10 10:50:00,59.01,59.05,58.87,58.9,19832.0,56.491,56.5293,56.357,56.3857,19832.0
2023-04-10 11:00:00,58.96,59.08,58.92,58.96,14620.0,56.4431,56.558,56.4048,56.4431,14620.0
2023-04-10 11:10:00,58.96,59.23,58.96,59.11,36518.0,56.4431,56.7016,56.4431,56.5867,36518.0
2023-04-10 11:20:00,59.15,59.24,59.05,59.19,12676.0,56.625,56.7112,56.5293,56.6633,12676.0
2023-04-10 11:30:00,59.19,59.21,59.1,59.15,11344.0,56.6633,56.6825,56.5772,56.625,11344.0
2023-04-10 11:40:00,59.17,59.17,59.08,59.1,8064.0,56.6442,56.6442,56.558,56.5772,8064.0
2023-04-10 11:50:00,59.1,59.15,58.98,59.0,12952.0,56.5772,56.625,56.4623,56.4814,12952.0
2023-04-10 12:00:00,59.0,59.07,58.97,59.01,16042.0,56.4814,56.5484,56.4527,56.491,16042.0
2023-04-10 12:10:00,59.01,59.04,58.85,58.89,20218.0,56.491,56.5197,56.3378,56.3761,20218.0
2023-04-10 12:20:00,58.92,59.06,58.92,58.98,17990.0,56.4048,56.5389,56.4048,56.4623,17990.0
2023-04-10 12:30:00,58.97,59.13,58.97,59.08,13372.0,56.4527,56.6059,56.4527,56.558,13372.0
2023-04-10 12:40:00,59.08,59.14,59.0,59.06,48832.0,56.558,56.6154,56.4814,56.5389,48832.0
2023-04-10 12:50:00,59.1,59.24,59.0,59.22,48806.0,56.5772,56.7112,56.4814,56.692,48806.0
2023-04-10 13:00:00,59.19,59.34,59.01,59.32,132478.0,56.6633,56.8069,56.491,56.7878,132478.0
2023-04-10 13:10:00,59.33,59.45,59.25,59.34,59568.0,56.7973,56.9122,56.7207,56.8069,59568.0
2023-04-10 13:20:00,59.34,59.34,59.2,59.23,26588.0,56.8069,56.8069,56.6729,56.7016,26588.0
2023-04-10 13:30:00,59.24,59.26,59.01,59.01,18622.0,56.7112,56.7303,56.491,56.491,18622.0
2023-04-10 13:40:00,59.02,59.13,58.96,59.1,42712.0,56.5006,56.6059,56.4431,56.5772,42712.0
2023-04-10 13:50:00,59.06,59.14,59.04,59.14,10878.0,56.5389,56.6154,56.5197,56.6154,10878.0
2023-04-10 14:00:00,59.16,59.25,59.15,59.17,19572.0,56.6346,56.7207,56.625,56.6442,19572.0
2023-04-10 14:10:00,59.17,59.27,59.15,59.24,14010.0,56.6442,56.7399,56.625,56.7112,14010.0
2023-04-10 14:20:00,59.27,59.33,59.26,59.33,12368.0,56.7399,56.7973,56.7303,56.7973,12368.0
2023-04-10 14:30:00,59.34,59.34,59.05,59.12,37756.0,56.8069,56.8069,56.5293,56.5963,37756.0
2023-04-10 14:40:00,59.13,59.13,59.0,59.04,30802.0,56.6059,56.6059,56.4814,56.5197,30802.0
2023-04-10 14:50:00,59.04,59.32,59.0,59.13,79444.0,56.5197,56.7878,56.4814,56.6059,79444.0
2023-04-10 15:00:00,59.13,59.38,59.13,59.24,38114.0,56.6059,56.8452,56.6059,56.7112,38114.0
2023-04-10 15:10:00,59.3,59.38,59.13,59.18,101402.0,56.7686,56.8452,56.6059,56.6537,101402.0
2023-04-10 15:20:00,59.18,59.2,59.01,59.04,72560.0,56.6537,56.6729,56.491,56.5197,72560.0
2023-04-10 15:30:00,59.04,59.1,58.99,59.02,48108.0,56.5197,56.5772,56.4718,56.5006,48108.0
2023-04-10 15:40:00,59.02,59.18,59.02,59.11,61108.0,56.5006,56.6537,56.5006,56.5867,61108.0
2023-04-10 15:50:00,59.1,59.17,58.95,59.14,195010.0,56.5772,56.6442,56.4336,56.6154,195010.0
2023-04-11 09:30:00,59.57,59.68,59.33,59.49,41000.0,57.0271,57.1324,56.7973,56.9505,41000.0
2023-04-11 09:40:00,59.42,59.67,59.35,59.63,17008.0,56.8835,57.1228,56.8165,57.0845,17008.0
2023-04-11 09:50:00,59.65,59.71,59.3,59.3,24010.0,57.1037,57.1611,56.7686,56.7686,24010.0
2023-04-11 10:00:00,59.34,59.55,59.31,59.51,31576.0,56.8069,57.0079,56.7782,56.9696,31576.0
2023-04-11 10:10:00,59.5,59.5,59.3,59.3,14424.0,56.9601,56.9601,56.7686,56.7686,14424.0
2023-04-11 10:20:00,59.33,59.35,59.14,59.15,20920.0,56.7973,56.8165,56.6154,56.625,20920.0
2023-04-11 10:30:00,59.15,59.2,58.91,58.95,34994.0,56.625,56.6729,56.3953,56.4336,34994.0
2023-04-11 10:40:00,58.96,59.04,58.84,58.99,47450.0,56.4431,56.5197,56.3282,56.4718,47450.0
2023-04-11 10:50:00,59.01,59.1,58.87,59.0,25182.0,56.491,56.5772,56.357,56.4814,25182.0
2023-04-11 11:00:00,58.99,59.13,58.95,58.99,9798.0,56.4718,56.6059,56.4336,56.4718,9798.0
2023-04-11 11:10:00,58.98,59.22,58.93,59.19,15628.0,56.4623,56.692,56.4144,56.6633,15628.0
2023-04-11 11:20:00,59.18,59.18,59.01,59.02,8432.0,56.6537,56.6537,56.491,56.5006,8432.0
2023-04-11 11:30:00,58.99,58.99,58.78,58.81,9382.0,56.4718,56.4718,56.2708,56.2995,9382.0
2023-04-11 11:40:00,58.81,59.02,58.75,59.02,16096.0,56.2995,56.5006,56.2421,56.5006,16096.0
2023-04-11 11:50:00,59.02,59.09,58.99,59.09,11452.0,56.5006,56.5676,56.4718,56.5676,11452.0
2023-04-11 12:00:00,59.08,59.16,58.97,58.99,15738.0,56.558,56.6346,56.4527,56.4718,15738.0
2023-04-11 12:10:00,59.01,59.13,59.01,59.09,14862.0,56.491,56.6059,56.491,56.5676,14862.0
2023-04-11 12:20:00,59.1,59.24,59.1,59.22,16116.0,56.5772,56.7112,56.5772,56.692,16116.0
2023-04-11 12:30:00,59.26,59.37,59.19,59.23,12734.0,56.7303,56.8356,56.6633,56.7016,12734.0
2023-04-11 12:40:00,59.26,59.32,59.26,59.27,7448.0,56.7303,56.7878,56.7303,56.7399,7448.0
2023-04-11 12:50:00,59.27,59.35,59.25,59.25,11370.0,56.7399,56.8165,56.7207,56.7207,11370.0
2023-04-11 13:00:00,59.28,59.29,59.22,59.22,9040.0,56.7495,56.759,56.692,56.692,9040.0
2023-04-11 13:10:00,59.22,59.22,59.1,59.1,13162.0,56.692,56.692,56.5772,56.5772,13162.0
2023-04-11 13:20:00,59.16,59.16,59.1,59.13,14460.0,56.6346,56.6346,56.5772,56.6059,14460.0
2023-04-11 13:30:00,59.15,59.16,59.02,59.07,12312.0,56.625,56.6346,56.5006,56.5484,12312.0
2023-04-11 13:40:00,59.07,59.1,58.99,59.08,50248.0,56.5484,56.5772,56.4718,56.558,50248.0
2023-04-11 13:50:00,59.12,59.2,59.08,59.18,16192.0,56.5963,56.6729,56.558,56.6537,16192.0
2023-04-11 14:00:00,59.18,59.23,59.1,59.17,18438.0,56.6537,56.7016,56.5772,56.6442,18438.0
2023-04-11 14:10:00,59.16,59.33,59.12,59.31,19884.0,56.6346,56.7973,56.5963,56.7782,19884.0
2023-04-11 14:20:00,59.31,59.49,59.3,59.49,30656.0,56.7782,56.9505,56.7686,56.9505,30656.0
2023-04-11 14:30:00,59.5,59.52,59.39,59.48,37840.0,56.9601,56.9792,56.8548,56.9409,37840.0
2023-04-11 14:40:00,59.5,59.69,59.5,59.6,29740.0,56.9601,57.142,56.9601,57.0558,29740.0
2023-04-11 14:50:00,59.6,59.85,59.57,59.84,42330.0,57.0558,57.2951,57.0271,57.2856,42330.0
2023-04-11 15:00:00,59.84,59.85,59.71,59.73,55576.0,57.2856,57.2951,57.1611,57.1803,55576.0
2023-04-11 15:10:00,59.73,59.91,59.7,59.88,41256.0,57.1803,57.3526,57.1515,57.3239,41256.0
2023-04-11 15:20:00,59.89,59.99,59.75,59.91,66572.0,57.3334,57.4292,57.1994,57.3526,66572.0
2023-04-11 15:30:00,59.92,59.98,59.83,59.84,56026.0,57.3621,57.4196,57.276,57.2856,56026.0
2023-04-11 15:40:00,59.85,59.89,59.71,59.72,68034.0,57.2951,57.3334,57.1611,57.1707,68034.0
2023-04-11 15:50:00,59.71,59.8,59.59,59.74,345924.0,57.1611,57.2473,57.0462,57.1898,345924.0
2023-04-12 09:30:00,60.17,60.67,60.06,60.56,50296.0,57.6015,58.0801,57.4962,57.9748,50296.0
2023-04-12 09:40:00,60.46,60.47,60.17,60.33,66626.0,57.8791,57.8887,57.6015,57.7546,66626.0
2023-04-12 09:50:00,60.33,60.44,60.26,60.36,57144.0,57.7546,57.8599,57.6876,57.7834,57144.0
2023-04-12 10:00:00,60.27,60.43,60.22,60.28,81500.0,57.6972,57.8504,57.6493,57.7068,81500.0
2023-04-12 10:10:00,60.27,60.43,60.02,60.03,28418.0,57.6972,57.8504,57.4579,57.4675,28418.0
2023-04-12 10:20:00,60.05,60.24,59.97,60.05,40424.0,57.4866,57.6685,57.41,57.4866,40424.0
2023-04-12 10:30:00,60.13,60.13,59.59,59.81,29748.0,57.5632,57.5632,57.0462,57.2568,29748.0
2023-04-12 10:40:00,59.84,59.84,59.5,59.73,18030.0,57.2856,57.2856,56.9601,57.1803,18030.0
2023-04-12 10:50:00,59.73,59.81,59.57,59.63,23642.0,57.1803,57.2568,57.0271,57.0845,23642.0
2023-04-12 11:00:00,59.63,59.72,59.52,59.54,35008.0,57.0845,57.1707,56.9792,56.9984,35008.0
2023-04-12 11:10:00,59.54,59.64,59.35,59.63,74658.0,56.9984,57.0941,56.8165,57.0845,74658.0
2023-04-12 11:20:00,59.65,59.73,59.63,59.68,28738.0,57.1037,57.1803,57.0845,57.1324,28738.0
2023-04-12 11:30:00,59.71,59.77,59.63,59.73,19960.0,57.1611,57.2185,57.0845,57.1803,19960.0
2023-04-12 11:40:00,59.73,59.88,59.66,59.83,17334.0,57.1803,57.3239,57.1132,57.276,17334.0
2023-04-12 11:50:00,59.83,59.83,59.73,59.83,13914.0,57.276,57.276,57.1803,57.276,13914.0
2023-04-12 12:00:00,59.84,59.87,59.7,59.72,8176.0,57.2856,57.3143,57.1515,57.1707,8176.0
2023-04-12 12:10:00,59.72,59.83,59.7,59.7,36542.0,57.1707,57.276,57.1515,57.1515,36542.0
2023-04-12 12:20:00,59.71,59.73,59.62,59.71,17050.0,57.1611,57.1803,57.075,57.1611,17050.0
2023-04-12 12:30:00,59.71,59.77,59.63,59.68,18336.0,57.1611,57.2185,57.0845,57.1324,18336.0
2023-04-12 12:40:00,59.7,59.7,59.6,59.6,12566.0,57.1515,57.1515,57.0558,57.0558,12566.0
2023-04-12 12:50:00,59.6,59.71,59.59,59.67,8076.0,57.0558,57.1611,57.0462,57.1228,8076.0
2023-04-12 13:00:00,59.67,59.79,59.61,59.77,14534.0,57.1228,57.2377,57.0654,57.2185,14534.0
2023-04-12 13:10:00,59.77,59.84,59.72,59.72,13778.0,57.2185,57.2856,57.1707,57.1707,13778.0
2023-04-12 13:20:00,59.73,59.8,59.71,59.74,13994.0,57.1803,57.2473,57.1611,57.1898,13994.0
2023-04-12 13:30:00,59.74,59.77,59.65,59.65,10004.0,57.1898,57.2185,57.1037,57.1037,10004.0
2023-04-12 13:40:00,59.61,59.69,59.56,59.6,34412.0,57.0654,57.142,57.0175,57.0558,34412.0
2023-04-12 13:50:00,59.6,59.76,59.6,59.74,25944.0,57.0558,57.209,57.0558,57.1898,25944.0
2023-04-12 14:00:00,59.71,59.8,59.68,59.7,26428.0,57.1611,57.2473,57.1324,57.1515,26428.0
2023-04-12 14:10:00,59.7,59.87,59.67,59.86,22104.0,57.1515,57.3143,57.1228,57.3047,22104.0
2023-04-12 14:20:00,59.87,59.92,59.63,59.67,40340.0,57.3143,57.3621,57.0845,57.1228,40340.0
2023-04-12 14:30:00,59.68,59.72,59.63,59.71,58572.0,57.1324,57.1707,57.0845,57.1611,58572.0
2023-04-12 14:40:00,59.71,59.77,59.68,59.71,40966.0,57.1611,57.2185,57.1324,57.1611,40966.0
2023-04-12 14:50:00,59.71,59.82,59.69,59.8,53696.0,57.1611,57.2664,57.142,57.2473,53696.0
2023-04-12 15:00:00,59.8,59.91,59.77,59.87,38412.0,57.2473,57.3526,57.2185,57.3143,38412.0
2023-04-12 15:10:00,59.85,59.85,59.67,59.73,60634.0,57.2951,57.2951,57.1228,57.1803,60634.0
2023-04-12 15:20:00,59.73,59.74,59.39,59.42,74500.0,57.1803,57.1898,56.8548,56.8835,74500.0
2023-04-12 15:30:00,59.41,59.47,59.37,59.45,45706.0,56.8739,56.9314,56.8356,56.9122,45706.0
2023-04-12 15:40:00,59.44,59.58,59.37,59.37,64030.0,56.9026,57.0367,56.8356,56.8356,64030.0
2023-04-12 15:50:00,59.35,59.35,58.99,58.99,260294.0,56.8165,56.8165,56.4718,56.4718,260294.0
2023-04-13 09:30:00,59.12,59.22,58.53,58.7,37564.0,56.5963,56.692,56.0315,56.1942,37564.0
2023-04-13 09:40:00,58.7,58.75,58.45,58.52,30094.0,56.1942,56.2421,55.9549,56.0219,30094.0
2023-04-13 09:50:00,58.56,58.82,58.54,58.75,30076.0,56.0602,56.3091,56.0411,56.2421,30076.0
2023-04-13 10:00:00,58.83,58.93,58.63,58.93,23116.0,56.3187,56.4144,56.1272,56.4144,23116.0
2023-04-13 10:10:00,58.92,58.99,58.85,58.94,14392.0,56.4048,56.4718,56.3378,56.424,14392.0
2023-04-13 10:20:00,58.94,58.96,58.84,58.96,12416.0,56.424,56.4431,56.3282,56.4431,12416.0
2023-04-13 10:30:00,58.93,58.93,58.75,58.75,11762.0,56.4144,56.4144,56.2421,56.2421,11762.0
2023-04-13 10:40:00,58.77,58.77,58.64,58.77,19880.0,56.2612,56.2612,56.1368,56.2612,19880.0
2023-04-13 10:50:00,58.77,58.81,58.68,58.7,6728.0,56.2612,56.2995,56.1751,56.1942,6728.0
2023-04-13 11:00:00,58.65,58.83,58.63,58.71,14422.0,56.1464,56.3187,56.1272,56.2038,14422.0
2023-04-13 11:10:00,58.71,58.76,58.65,58.73,12898.0,56.2038,56.2517,56.1464,56.2229,12898.0
2023-04-13 11:20:00,58.75,58.79,58.65,58.7,14346.0,56.2421,56.2804,56.1464,56.1942,14346.0
2023-04-13 11:30:00,58.63,58.66,58.58,58.66,16064.0,56.1272,56.1559,56.0793,56.1559,16064.0
2023-04-13 11:40:00,58.7,58.79,58.68,58.73,16624.0,56.1942,56.2804,56.1751,56.2229,16624.0
2023-04-13 11:50:00,58.73,58.79,58.6,58.79,62234.0,56.2229,56.2804,56.0985,56.2804,62234.0
2023-04-13 12:00:00,58.91,59.07,58.91,58.95,11342.0,56.3953,56.5484,56.3953,56.4336,11342.0
2023-04-13 12:10:00,58.95,59.13,58.95,59.11,13708.0,56.4336,56.6059,56.4336,56.5867,13708.0
2023-04-13 12:20:00,59.13,59.26,59.13,59.17,10636.0,56.6059,56.7303,56.6059,56.6442,10636.0
2023-04-13 12:30:00,59.13,59.13,59.06,59.12,18414.0,56.6059,56.6059,56.5389,56.5963,18414.0
2023-04-13 12:40:00,59.13,59.15,59.02,59.09,9312.0,56.6059,56.625,56.5006,56.5676,9312.0
2023-04-13 12:50:00,59.09,59.18,59.06,59.16,12456.0,56.5676,56.6537,56.5389,56.6346,12456.0
2023-04-13 13:00:00,59.19,59.19,59.1,59.18,6870.0,56.6633,56.6633,56.5772,56.6537,6870.0
2023-04-13 13:10:00,59.19,59.39,59.19,59.39,14924.0,56.6633,56.8548,56.6633,56.8548,14924.0
2023-04-13 13:20:00,59.4,59.4,59.24,59.33,31420.0,56.8643,56.8643,56.7112,56.7973,31420.0
2023-04-13 13:30:00,59.29,59.29,59.11,59.22,13806.0,56.759,56.759,56.5867,56.692,13806.0
2023-04-13 13:40:00,59.26,59.31,59.24,59.24,11830.0,56.7303,56.7782,56.7112,56.7112,11830.0
2023-04-13 13:50:00,59.27,59.27,59.21,59.22,5232.0,56.7399,56.7399,56.6825,56.692,5232.0
2023-04-13 14:00:00,59.22,59.27,59.2,59.2,16470.0,56.692,56.7399,56.6729,56.6729,16470.0
2023-04-13 14:10:00,59.21,59.21,59.09,59.17,18898.0,56.6825,56.6825,56.5676,56.6442,18898.0
2023-04-13 14:20:00,59.17,59.18,59.12,59.13,6566.0,56.6442,56.6537,56.5963,56.6059,6566.0
2023-04-13 14:30:00,59.13,59.13,58.92,59.03,31526.0,56.6059,56.6059,56.4048,56.5101,31526.0
2023-04-13 14:40:00,59.02,59.15,58.99,59.12,16230.0,56.5006,56.625,56.4718,56.5963,16230.0
2023-04-13 14:50:00,59.12,59.19,59.08,59.18,20534.0,56.5963,56.6633,56.558,56.6537,20534.0
2023-04-13 15:00:00,59.19,59.24,59.12,59.13,24460.0,56.6633,56.7112,56.5963,56.6059,24460.0
2023-04-13 15:10:00,59.14,59.19,59.07,59.18,21468.0,56.6154,56.6633,56.5484,56.6537,21468.0
2023-04-13 15:20:00,59.2,59.24,59.06,59.07,14166.0,56.6729,56.7112,56.5389,56.5484,14166.0
2023-04-13 15:30:00,59.07,59.24,59.07,59.2,53386.0,56.5484,56.7112,56.5484,56.6729,53386.0
2023-04-13 15:40:00,59.19,59.32,59.19,59.24,70996.0,56.6633,56.7878,56.6633,56.7112,70996.0
2023-04-13 15:50:00,59.24,59.24,59.06,59.1,143286.0,56.7112,56.7112,56.5389,56.5772,143286.0
2023-04-14 09:30:00,59.11,59.86,59.11,59.82,50388.0,56.5867,57.3047,56.5867,57.2664,50388.0
2023-04-14 09:40:00,59.82,60.16,59.76,60.12,10898.0,57.2664,57.5919,57.209,57.5536,10898.0
2023-04-14 09:50:00,60.19,60.35,60.19,60.19,18182.0,57.6206,57.7738,57.6206,57.6206,18182.0
2023-04-14 10:00:00,60.19,60.38,59.85,59.93,17098.0,57.6206,57.8025,57.2951,57.3717,17098.0
2023-04-14 10:10:00,59.96,60.05,59.7,59.79,42356.0,57.4004,57.4866,57.1515,57.2377,42356.0
2023-04-14 10:20:00,59.84,59.85,59.51,59.51,27914.0,57.2856,57.2951,56.9696,56.9696,27914.0
2023-04-14 10:30:00,59.52,59.63,59.4,59.6,19946.0,56.9792,57.0845,56.8643,57.0558,19946.0
2023-04-14 10:40:00,59.59,59.6,59.25,59.49,18630.0,57.0462,57.0558,56.7207,56.9505,18630.0
2023-04-14 10:50:00,59.45,59.47,59.26,59.35,16458.0,56.9122,56.9314,56.7303,56.8165,16458.0
2023-04-14 11:00:00,59.34,59.35,59.2,59.21,15462.0,56.8069,56.8165,56.6729,56.6825,15462.0
2023-04-14 11:10:00,59.2,59.29,59.13,59.19,15332.0,56.6729,56.759,56.6059,56.6633,15332.0
2023-04-14 11:20:00,59.21,59.24,59.08,59.16,19986.0,56.6825,56.7112,56.558,56.6346,19986.0
2023-04-14 11:30:00,59.2,59.24,59.13,59.16,13506.0,56.6729,56.7112,56.6059,56.6346,13506.0
2023-04-14 11:40:00,59.14,59.24,58.98,59.12,34470.0,56.6154,56.7112,56.4623,56.5963,34470.0
2023-04-14 11:50:00,59.12,59.27,59.06,59.27,14674.0,56.5963,56.7399,56.5389,56.7399,14674.0
2023-04-14 12:00:00,59.3,59.37,59.12,59.21,19440.0,56.7686,56.8356,56.5963,56.6825,19440.0
2023-04-14 12:10:00,59.2,59.24,59.12,59.2,17038.0,56.6729,56.7112,56.5963,56.6729,17038.0
2023-04-14 12:20:00,59.16,59.25,59.15,59.22,18568.0,56.6346,56.7207,56.625,56.692,18568.0
2023-04-14 12:30:00,59.21,59.21,59.13,59.16,12136.0,56.6825,56.6825,56.6059,56.6346,12136.0
2023-04-14 12:40:00,59.16,59.2,59.0,59.05,14818.0,56.6346,56.6729,56.4814,56.5293,14818.0
2023-04-14 12:50:00,59.05,59.12,59.0,59.12,13668.0,56.5293,56.5963,56.4814,56.5963,13668.0
2023-04-14 13:00:00,59.12,59.18,59.07,59.08,15346.0,56.5963,56.6537,56.5484,56.558,15346.0
2023-04-14 13:10:00,59.07,59.18,59.07,59.17,18090.0,56.5484,56.6537,56.5484,56.6442,18090.0
2023-04-14 13:20:00,59.17,59.17,59.02,59.02,9948.0,56.6442,56.6442,56.5006,56.5006,9948.0
2023-04-14 13:30:00,59.02,59.04,58.88,58.88,30942.0,56.5006,56.5197,56.3665,56.3665,30942.0
2023-04-14 13:40:00,58.9,59.0,58.85,58.88,16264.0,56.3857,56.4814,56.3378,56.3665,16264.0
2023-04-14 13:50:00,58.91,58.95,58.87,58.94,16308.0,56.3953,56.4336,56.357,56.424,16308.0
2023-04-14 14:00:00,58.96,59.05,58.92,59.05,11164.0,56.4431,56.5293,56.4048,56.5293,11164.0
2023-04-14 14:10:00,59.04,59.04,58.94,59.01,21120.0,56.5197,56.5197,56.424,56.491,21120.0
2023-04-14 14:20:00,59.02,59.09,58.99,59.05,32364.0,56.5006,56.5676,56.4718,56.5293,32364.0
2023-04-14 14:30:00,59.04,59.1,59.02,59.06,21696.0,56.5197,56.5772,56.5006,56.5389,21696.0
2023-04-14 14:40:00,59.06,59.17,59.05,59.17,24052.0,56.5389,56.6442,56.5293,56.6442,24052.0
2023-04-14 14:50:00,59.19,59.19,59.09,59.17,22018.0,56.6633,56.6633,56.5676,56.6442,22018.0
2023-04-14 15:00:00,59.2,59.21,59.12,59.12,23338.0,56.6729,56.6825,56.5963,56.5963,23338.0
2023-04-14 15:10:00,59.12,59.13,59.03,59.09,28294.0,56.5963,56.6059,56.5101,56.5676,28294.0
2023-04-14 15:20:00,59.09,59.27,59.02,59.26,58288.0,56.5676,56.7399,56.5006,56.7303,58288.0
2023-04-14 15:30:00,59.27,59.35,59.17,59.33,94976.0,56.7399,56.8165,56.6442,56.7973,94976.0
2023-04-14 15:40:00,59.33,59.35,59.24,59.31,60898.0,56.7973,56.8165,56.7112,56.7782,60898.0
2023-04-14 15:50:00,59.29,59.36,59.18,59.24,129408.0,56.759,56.8261,56.6537,56.7112,129408.0
2023-04-17 09:30:00,59.41,59.45,59.25,59.29,22322.0,56.8739,56.9122,56.7207,56.759,22322.0
2023-04-17 09:40:00,59.28,59.37,59.18,59.34,14464.0,56.7495,56.8356,56.6537,56.8069,14464.0
2023-04-17 09:50:00,59.35,59.45,59.29,59.35,12548.0,56.8165,56.9122,56.759,56.8165,12548.0
2023-04-17 10:00:00,59.26,59.48,59.26,59.36,12422.0,56.7303,56.9409,56.7303,56.8261,12422.0
2023-04-17 10:10:00,59.38,59.46,59.31,59.44,12138.0,56.8452,56.9218,56.7782,56.9026,12138.0
2023-04-17 10:20:00,59.42,59.64,59.32,59.49,25100.0,56.8835,57.0941,56.7878,56.9505,25100.0
2023-04-17 10:30:00,59.47,59.62,59.33,59.37,11952.0,56.9314,57.075,56.7973,56.8356,11952.0
2023-04-17 10:40:00,59.3,59.45,59.28,59.4,17508.0,56.7686,56.9122,56.7495,56.8643,17508.0
2023-04-17 10:50:00,59.4,59.46,59.35,59.45,11108.0,56.8643,56.9218,56.8165,56.9122,11108.0
2023-04-17 11:00:00,59.48,59.48,59.27,59.29,11760.0,56.9409,56.9409,56.7399,56.759,11760.0
2023-04-17 11:10:00,59.29,59.42,59.26,59.41,36128.0,56.759,56.8835,56.7303,56.8739,36128.0
2023-04-17 11:20:00,59.38,59.47,59.37,59.37,14678.0,56.8452,56.9314,56.8356,56.8356,14678.0
2023-04-17 11:30:00,59.36,59.36,59.16,59.24,21494.0,56.8261,56.8261,56.6346,56.7112,21494.0
2023-04-17 11:40:00,59.26,59.27,59.19,59.27,7574.0,56.7303,56.7399,56.6633,56.7399,7574.0
2023-04-17 11:50:00,59.27,59.31,59.19,59.21,13928.0,56.7399,56.7782,56.6633,56.6825,13928.0
2023-04-17 12:00:00,59.21,59.24,59.1,59.13,17732.0,56.6825,56.7112,56.5772,56.6059,17732.0
2023-04-17 12:10:00,59.13,59.2,59.05,59.09,15826.0,56.6059,56.6729,56.5293,56.5676,15826.0
2023-04-17 12:20:00,59.1,59.12,58.99,59.12,21378.0,56.5772,56.5963,56.4718,56.5963,21378.0
2023-04-17 12:30:00,59.12,59.24,59.12,59.21,11866.0,56.5963,56.7112,56.5963,56.6825,11866.0
2023-04-17 12:40:00,59.27,59.31,59.11,59.11,14286.0,56.7399,56.7782,56.5867,56.5867,14286.0
2023-04-17 12:50:00,59.13,59.18,59.05,59.09,13440.0,56.6059,56.6537,56.5293,56.5676,13440.0
2023-04-17 13:00:00,59.1,59.11,58.99,59.07,19058.0,56.5772,56.5867,56.4718,56.5484,19058.0
2023-04-17 13:10:00,59.08,59.2,59.07,59.2,15174.0,56.558,56.6729,56.5484,56.6729,15174.0
2023-04-17 13:20:00,59.19,59.19,59.11,59.14,6584.0,56.6633,56.6633,56.5867,56.6154,6584.0
2023-04-17 13:30:00,59.14,59.21,59.13,59.19,6592.0,56.6154,56.6825,56.6059,56.6633,6592.0
2023-04-17 13:40:00,59.19,59.19,59.13,59.15,8558.0,56.6633,56.6633,56.6059,56.625,8558.0
2023-04-17 13:50:00,59.15,59.15,58.97,58.97,21756.0,56.625,56.625,56.4527,56.4527,21756.0
2023-04-17 14:00:00,58.97,58.97,58.87,58.88,19646.0,56.4527,56.4527,56.357,56.3665,19646.0
2023-04-17 14:10:00,58.87,59.02,58.83,59.02,22332.0,56.357,56.5006,56.3187,56.5006,22332.0
2023-04-17 14:20:00,59.03,59.05,59.02,59.04,8796.0,56.5101,56.5293,56.5006,56.5197,8796.0
2023-04-17 14:30:00,59.02,59.13,59.02,59.1,18646.0,56.5006,56.6059,56.5006,56.5772,18646.0
2023-04-17 14:40:00,59.1,59.29,59.1,59.27,19160.0,56.5772,56.759,56.5772,56.7399,19160.0
2023-04-17 14:50:00,59.28,59.37,59.26,59.3,26814.0,56.7495,56.8356,56.7303,56.7686,26814.0
2023-04-17 15:00:00,59.29,59.43,59.29,59.43,21044.0,56.759,56.8931,56.759,56.8931,21044.0
2023-04-17 15:10:00,59.43,59.46,59.35,59.41,27058.0,56.8931,56.9218,56.8165,56.8739,27058.0
2023-04-17 15:20:00,59.41,59.42,59.35,59.41,30654.0,56.8739,56.8835,56.8165,56.8739,30654.0
2023-04-17 15:30:00,59.41,59.44,59.3,59.3,38046.0,56.8739,56.9026,56.7686,56.7686,38046.0
2023-04-17 15:40:00,59.3,59.32,59.21,59.28,61658.0,56.7686,56.7878,56.6825,56.7495,61658.0
2023-04-17 15:50:00,59.27,59.34,59.21,59.3,135860.0,56.7399,56.8069,56.6825,56.7686,135860.0
2023-04-18 09:30:00,59.92,60.21,59.9,60.19,31880.0,57.3621,57.6398,57.343,57.6206,31880.0
2023-04-18 09:40:00,60.13,60.68,60.02,60.55,66546.0,57.5632,58.0897,57.4579,57.9653,66546.0
2023-04-18 09:50:00,60.55,60.55,60.0,60.06,31094.0,57.9653,57.9653,57.4387,57.4962,31094.0
2023-04-18 10:00:00,60.06,60.29,59.98,60.01,22422.0,57.4962,57.7164,57.4196,57.4483,22422.0
2023-04-18 10:10:00,59.96,59.96,59.86,59.88,11808.0,57.4004,57.4004,57.3047,57.3239,11808.0
2023-04-18 10:20:00,59.93,59.98,59.8,59.8,12738.0,57.3717,57.4196,57.2473,57.2473,12738.0
2023-04-18 10:30:00,59.8,59.88,59.74,59.82,13424.0,57.2473,57.3239,57.1898,57.2664,13424.0
2023-04-18 10:40:00,59.85,60.12,59.8,59.95,17868.0,57.2951,57.5536,57.2473,57.3909,17868.0
2023-04-18 10:50:00,59.93,60.03,59.87,60.03,10896.0,57.3717,57.4675,57.3143,57.4675,10896.0
2023-04-18 11:00:00,60.02,60.08,59.91,59.94,10212.0,57.4579,57.5153,57.3526,57.3813,10212.0
2023-04-18 11:10:00,59.92,60.04,59.87,60.02,17698.0,57.3621,57.477,57.3143,57.4579,17698.0
2023-04-18 11:20:00,60.04,60.04,59.85,59.93,12276.0,57.477,57.477,57.2951,57.3717,12276.0
2023-04-18 11:30:00,59.93,60.08,59.88,59.88,14186.0,57.3717,57.5153,57.3239,57.3239,14186.0
2023-04-18 11:40:00,59.91,60.07,59.88,60.05,14876.0,57.3526,57.5057,57.3239,57.4866,14876.0
2023-04-18 11:50:00,60.04,60.13,60.0,60.1,12430.0,57.477,57.5632,57.4387,57.5345,12430.0
2023-04-18 12:00:00,60.1,60.3,60.1,60.23,34586.0,57.5345,57.7259,57.5345,57.6589,34586.0
2023-04-18 12:10:00,60.21,60.31,60.2,60.31,13960.0,57.6398,57.7355,57.6302,57.7355,13960.0
2023-04-18 12:20:00,60.33,60.47,60.33,60.47,8360.0,57.7546,57.8887,57.7546,57.8887,8360.0
2023-04-18 12:30:00,60.47,60.51,60.41,60.47,20066.0,57.8887,57.927,57.8312,57.8887,20066.0
2023-04-18 12:40:00,60.45,60.49,60.4,60.4,7986.0,57.8695,57.9078,57.8217,57.8217,7986.0
2023-04-18 12:50:00,60.4,60.46,60.32,60.35,7954.0,57.8217,57.8791,57.7451,57.7738,7954.0
2023-04-18 13:00:00,60.35,60.42,60.33,60.42,3052.0,57.7738,57.8408,57.7546,57.8408,3052.0
2023-04-18 13:10:00,60.4,60.4,60.2,60.22,12216.0,57.8217,57.8217,57.6302,57.6493,12216.0
2023-04-18 13:20:00,60.21,60.22,60.15,60.17,5810.0,57.6398,57.6493,57.5823,57.6015,5810.0
2023-04-18 13:30:00,60.17,60.24,60.13,60.2,29880.0,57.6015,57.6685,57.5632,57.6302,29880.0
2023-04-18 13:40:00,60.2,60.27,60.19,60.24,15038.0,57.6302,57.6972,57.6206,57.6685,15038.0
2023-04-18 13:50:00,60.24,60.31,60.16,60.18,10294.0,57.6685,57.7355,57.5919,57.611,10294.0
2023-04-18 14:00:00,60.18,60.2,60.1,60.13,11172.0,57.611,57.6302,57.5345,57.5632,11172.0
2023-04-18 14:10:00,60.13,60.18,60.05,60.1,10258.0,57.5632,57.611,57.4866,57.5345,10258.0
2023-04-18 14:20:00,60.1,60.26,60.09,60.22,20346.0,57.5345,57.6876,57.5249,57.6493,20346.0
2023-04-18 14:30:00,60.22,60.34,60.21,60.33,18120.0,57.6493,57.7642,57.6398,57.7546,18120.0
2023-04-18 14:40:00,60.31,60.38,60.25,60.29,21056.0,57.7355,57.8025,57.6781,57.7164,21056.0
2023-04-18 14:50:00,60.27,60.32,60.26,60.29,16152.0,57.6972,57.7451,57.6876,57.7164,16152.0
2023-04-18 15:00:00,60.31,60.47,60.31,60.46,14598.0,57.7355,57.8887,57.7355,57.8791,14598.0
2023-04-18 15:10:00,60.45,60.51,60.41,60.43,22806.0,57.8695,57.927,57.8312,57.8504,22806.0
2023-04-18 15:20:00,60.43,60.45,60.38,60.44,25496.0,57.8504,57.8695,57.8025,57.8599,25496.0
2023-04-18 15:30:00,60.44,60.49,60.38,60.44,40628.0,57.8599,57.9078,57.8025,57.8599,40628.0
2023-04-18 15:40:00,60.45,60.49,60.38,60.46,37368.0,57.8695,57.9078,57.8025,57.8791,37368.0
2023-04-18 15:50:00,60.45,60.51,60.41,60.5,90344.0,57.8695,57.927,57.8312,57.9174,90344.0
2023-04-19 09:30:00,60.09,60.39,59.99,60.24,18420.0,57.5249,57.8121,57.4292,57.6685,18420.0
2023-04-19 09:40:00,60.27,60.33,60.16,60.19,17322.0,57.6972,57.7546,57.5919,57.6206,17322.0
2023-04-19 09:50:00,60.31,60.32,60.13,60.13,9224.0,57.7355,57.7451,57.5632,57.5632,9224.0
2023-04-19 10:00:00,60.17,60.56,60.17,60.56,35738.0,57.6015,57.9748,57.6015,57.9748,35738.0
2023-04-19 10:10:00,60.56,60.56,60.3,60.39,8600.0,57.9748,57.9748,57.7259,57.8121,8600.0
2023-04-19 10:20:00,60.37,60.37,60.22,60.35,13420.0,57.7929,57.7929,57.6493,57.7738,13420.0
2023-04-19 10:30:00,60.35,60.48,60.34,60.48,7802.0,57.7738,57.8982,57.7642,57.8982,7802.0
2023-04-19 10:40:00,60.5,60.77,60.5,60.66,22740.0,57.9174,58.1759,57.9174,58.0706,22740.0
2023-04-19 10:50:00,60.66,60.74,60.65,60.74,13400.0,58.0706,58.1471,58.061,58.1471,13400.0
2023-04-19 11:00:00,60.77,60.82,60.57,60.57,18162.0,58.1759,58.2237,57.9844,57.9844,18162.0
2023-04-19 11:10:00,60.6,60.73,60.6,60.68,13004.0,58.0131,58.1376,58.0131,58.0897,13004.0
2023-04-19 11:20:00,60.64,60.64,60.54,60.63,8014.0,58.0514,58.0514,57.9557,58.0418,8014.0
2023-04-19 11:30:00,60.63,60.67,60.56,60.67,10100.0,58.0418,58.0801,57.9748,58.0801,10100.0
2023-04-19 11:40:00,60.72,60.72,60.59,60.65,8688.0,58.128,58.128,58.0035,58.061,8688.0
2023-04-19 11:50:00,60.63,60.71,60.55,60.7,11948.0,58.0418,58.1184,57.9653,58.1088,11948.0
2023-04-19 12:00:00,60.73,60.74,60.57,60.63,3746.0,58.1376,58.1471,57.9844,58.0418,3746.0
2023-04-19 12:10:00,60.58,60.62,60.54,60.61,7100.0,57.994,58.0323,57.9557,58.0227,7100.0
2023-04-19 12:20:00,60.59,60.67,60.59,60.65,9328.0,58.0035,58.0801,58.0035,58.061,9328.0
2023-04-19 12:30:00,60.65,60.67,60.59,60.6,6382.0,58.061,58.0801,58.0035,58.0131,6382.0
2023-04-19 12:40:00,60.61,60.65,60.6,60.62,6472.0,58.0227,58.061,58.0131,58.0323,6472.0
2023-04-19 12:50:00,60.59,60.74,60.57,60.73,8006.0,58.0035,58.1471,57.9844,58.1376,8006.0
2023-04-19 13:00:00,60.73,60.82,60.72,60.81,12830.0,58.1376,58.2237,58.128,58.2142,12830.0
2023-04-19 13:10:00,60.78,60.9,60.77,60.84,18198.0,58.1854,58.3003,58.1759,58.2429,18198.0
2023-04-19 13:20:00,60.84,60.96,60.82,60.96,13184.0,58.2429,58.3578,58.2237,58.3578,13184.0
2023-04-19 13:30:00,60.96,60.96,60.87,60.92,11600.0,58.3578,58.3578,58.2716,58.3195,11600.0
2023-04-19 13:40:00,60.94,60.98,60.92,60.97,16196.0,58.3386,58.3769,58.3195,58.3673,16196.0
2023-04-19 13:50:00,60.98,61.1,60.98,61.08,14134.0,58.3769,58.4918,58.3769,58.4726,14134.0
2023-04-19 14:00:00,61.12,61.16,61.0,61.03,14728.0,58.5109,58.5492,58.396,58.4248,14728.0
2023-04-19 14:10:00,61.03,61.04,60.96,61.0,14884.0,58.4248,58.4343,58.3578,58.396,14884.0
2023-04-19 14:20:00,61.02,61.17,61.0,61.1,20624.0,58.4152,58.5588,58.396,58.4918,20624.0
2023-04-19 14:30:00,61.1,61.13,61.01,61.01,6690.0,58.4918,58.5205,58.4056,58.4056,6690.0
2023-04-19 14:40:00,61.01,61.15,61.01,61.13,20348.0,58.4056,58.5396,58.4056,58.5205,20348.0
2023-04-19 14:50:00,61.15,61.18,61.06,61.17,30658.0,58.5396,58.5684,58.4535,58.5588,30658.0
2023-04-19 15:00:00,61.18,61.22,61.13,61.21,39156.0,58.5684,58.6067,58.5205,58.5971,39156.0
2023-04-19 15:10:00,61.21,61.28,61.19,61.2,65036.0,58.5971,58.6641,58.5779,58.5875,65036.0
2023-04-19 15:20:00,61.2,61.35,61.18,61.27,31434.0,58.5875,58.7311,58.5684,58.6545,31434.0
2023-04-19 15:30:00,61.27,61.32,61.23,61.3,43536.0,58.6545,58.7024,58.6162,58.6832,43536.0
2023-04-19 15:40:00,61.3,61.41,61.02,61.13,130594.0,58.6832,58.7885,58.4152,58.5205,130594.0
2023-04-19 15:50:00,61.11,61.2,61.04,61.16,180448.0,58.5013,58.5875,58.4343,58.5492,180448.0
2023-04-20 09:30:00,60.09,60.77,60.0,60.77,34472.0,57.9487,58.6045,57.8619,58.6045,34472.0
2023-04-20 09:40:00,60.77,61.12,60.69,61.06,14686.0,58.6045,58.942,58.5274,58.8842,14686.0
2023-04-20 09:50:00,61.06,61.1,60.91,60.95,16928.0,58.8842,58.9227,58.7395,58.7781,16928.0
2023-04-20 10:00:00,61.0,61.3,60.99,61.29,28614.0,58.8263,59.1156,58.8167,59.106,28614.0
2023-04-20 10:10:00,61.32,61.42,61.19,61.42,15460.0,59.1349,59.2313,59.0095,59.2313,15460.0
2023-04-20 10:20:00,61.42,61.54,61.35,61.38,26030.0,59.2313,59.3471,59.1638,59.1928,26030.0
2023-04-20 10:30:00,61.42,61.52,61.34,61.34,12508.0,59.2313,59.3278,59.1542,59.1542,12508.0
2023-04-20 10:40:00,61.34,61.47,61.32,61.45,20548.0,59.1542,59.2796,59.1349,59.2603,20548.0
2023-04-20 10:50:00,61.49,61.67,61.47,61.58,27226.0,59.2988,59.4724,59.2796,59.3856,27226.0
2023-04-20 11:00:00,61.58,61.63,61.53,61.63,11092.0,59.3856,59.4339,59.3374,59.4339,11092.0
2023-04-20 11:10:00,61.63,61.73,61.52,61.53,16334.0,59.4339,59.5303,59.3278,59.3374,16334.0
2023-04-20 11:20:00,61.52,61.52,61.37,61.37,14616.0,59.3278,59.3278,59.1831,59.1831,14616.0
2023-04-20 11:30:00,61.35,61.35,61.19,61.35,11516.0,59.1638,59.1638,59.0095,59.1638,11516.0
2023-04-20 11:40:00,61.35,61.4,61.16,61.2,27648.0,59.1638,59.2121,58.9806,59.0192,27648.0
2023-04-20 11:50:00,61.19,61.24,61.13,61.16,18584.0,59.0095,59.0578,58.9517,58.9806,18584.0
2023-04-20 12:00:00,61.16,61.23,60.99,61.21,35430.0,58.9806,59.0481,58.8167,59.0288,35430.0
2023-04-20 12:10:00,61.21,61.35,61.21,61.34,13628.0,59.0288,59.1638,59.0288,59.1542,13628.0
2023-04-20 12:20:00,61.34,61.38,61.2,61.23,23882.0,59.1542,59.1928,59.0192,59.0481,23882.0
2023-04-20 12:30:00,61.23,61.25,61.15,61.17,8460.0,59.0481,59.0674,58.971,58.9902,8460.0
2023-04-20 12:40:00,61.18,61.24,61.15,61.24,10108.0,58.9999,59.0578,58.971,59.0578,10108.0
2023-04-20 12:50:00,61.24,61.27,61.22,61.23,9092.0,59.0578,59.0867,59.0385,59.0481,9092.0
2023-04-20 13:00:00,61.2,61.3,61.19,61.23,6468.0,59.0192,59.1156,59.0095,59.0481,6468.0
2023-04-20 13:10:00,61.23,61.24,61.17,61.24,11006.0,59.0481,59.0578,58.9902,59.0578,11006.0
2023-04-20 13:20:00,61.24,61.27,61.18,61.2,15522.0,59.0578,59.0867,58.9999,59.0192,15522.0
2023-04-20 13:30:00,61.2,61.21,61.15,61.17,9396.0,59.0192,59.0288,58.971,58.9902,9396.0
2023-04-20 13:40:00,61.18,61.2,61.1,61.13,14400.0,58.9999,59.0192,58.9227,58.9517,14400.0
2023-04-20 13:50:00,61.12,61.2,61.05,61.07,17568.0,58.942,59.0192,58.8745,58.8938,17568.0
2023-04-20 14:00:00,61.07,61.13,61.0,61.13,17816.0,58.8938,58.9517,58.8263,58.9517,17816.0
2023-04-20 14:10:00,61.16,61.24,61.1,61.13,14252.0,58.9806,59.0578,58.9227,58.9517,14252.0
2023-04-20 14:20:00,61.12,61.12,61.02,61.09,15534.0,58.942,58.942,58.8456,58.9131,15534.0
2023-04-20 14:30:00,61.09,61.1,60.97,61.0,15128.0,58.9131,58.9227,58.7974,58.8263,15128.0
2023-04-20 14:40:00,61.01,61.08,61.01,61.02,18146.0,58.8359,58.9035,58.8359,58.8456,18146.0
2023-04-20 14:50:00,61.04,61.06,60.99,61.03,16776.0,58.8649,58.8842,58.8167,58.8552,16776.0
2023-04-20 15:00:00,61.05,61.12,60.97,60.99,26644.0,58.8745,58.942,58.7974,58.8167,26644.0
2023-04-20 15:10:00,60.99,60.99,60.88,60.92,31850.0,58.8167,58.8167,58.7106,58.7492,31850.0
2023-04-20 15:20:00,60.91,60.92,60.83,60.83,27024.0,58.7395,58.7492,58.6624,58.6624,27024.0
2023-04-20 15:30:00,60.86,61.02,60.85,61.02,61404.0,58.6913,58.8456,58.6817,58.8456,61404.0
2023-04-20 15:40:00,61.03,61.12,60.99,61.07,86394.0,58.8552,58.942,58.8167,58.8938,86394.0
2023-04-20 15:50:00,61.02,61.19,60.97,61.07,151588.0,58.8456,59.0095,58.7974,58.8938,151588.0
2023-04-21 09:30:00,61.2,61.36,60.74,60.74,26226.0,59.0192,59.1735,58.5756,58.5756,26226.0
2023-04-21 09:40:00,60.74,61.16,60.74,60.8,24966.0,58.5756,58.9806,58.5756,58.6334,24966.0
2023-04-21 09:50:00,60.8,60.9,60.63,60.9,10004.0,58.6334,58.7299,58.4695,58.7299,10004.0
2023-04-21 10:00:00,60.84,60.93,60.61,60.61,16488.0,58.672,58.7588,58.4502,58.4502,16488.0
2023-04-21 10:10:00,60.62,60.84,60.58,60.7,38000.0,58.4598,58.672,58.4213,58.537,38000.0
2023-04-21 10:20:00,60.74,60.88,60.66,60.74,31674.0,58.5756,58.7106,58.4984,58.5756,31674.0
2023-04-21 10:30:00,60.79,60.94,60.79,60.8,7558.0,58.6238,58.7684,58.6238,58.6334,7558.0
2023-04-21 10:40:00,60.82,60.82,60.53,60.54,14352.0,58.6527,58.6527,58.3731,58.3827,14352.0
2023-04-21 10:50:00,60.6,60.85,60.56,60.72,59406.0,58.4406,58.6817,58.402,58.5563,59406.0
2023-04-21 11:00:00,60.76,61.0,60.76,60.99,10240.0,58.5949,58.8263,58.5949,58.8167,10240.0
2023-04-21 11:10:00,60.98,61.12,60.98,61.04,7606.0,58.807,58.942,58.807,58.8649,7606.0
2023-04-21 11:20:00,61.04,61.1,60.98,61.08,13430.0,58.8649,58.9227,58.807,58.9035,13430.0
2023-04-21 11:30:00,61.08,61.1,60.97,60.99,27596.0,58.9035,58.9227,58.7974,58.8167,27596.0
2023-04-21 11:40:00,61.05,61.11,60.86,60.86,9704.0,58.8745,58.9324,58.6913,58.6913,9704.0
2023-04-21 11:50:00,60.85,60.96,60.8,60.95,16114.0,58.6817,58.7877,58.6334,58.7781,16114.0
2023-04-21 12:00:00,60.99,61.09,60.98,61.02,5664.0,58.8167,58.9131,58.807,58.8456,5664.0
2023-04-21 12:10:00,61.02,61.06,60.97,61.04,9878.0,58.8456,58.8842,58.7974,58.8649,9878.0
2023-04-21 12:20:00,61.04,61.04,60.82,60.84,9168.0,58.8649,58.8649,58.6527,58.672,9168.0
2023-04-21 12:30:00,60.86,60.86,60.65,60.68,18886.0,58.6913,58.6913,58.4888,58.5177,18886.0
2023-04-21 12:40:00,60.68,60.77,60.62,60.74,18488.0,58.5177,58.6045,58.4598,58.5756,18488.0
2023-04-21 12:50:00,60.74,60.8,60.71,60.76,9222.0,58.5756,58.6334,58.5466,58.5949,9222.0
2023-04-21 13:00:00,60.77,60.86,60.73,60.86,18306.0,58.6045,58.6913,58.5659,58.6913,18306.0
2023-04-21 13:10:00,60.87,60.93,60.77,60.78,25290.0,58.7009,58.7588,58.6045,58.6141,25290.0
2023-04-21 13:20:00,60.8,60.8,60.59,60.59,11024.0,58.6334,58.6334,58.4309,58.4309,11024.0
2023-04-21 13:30:00,60.6,60.86,60.58,60.83,11422.0,58.4406,58.6913,58.4213,58.6624,11422.0
2023-04-21 13:40:00,60.85,60.92,60.8,60.85,9946.0,58.6817,58.7492,58.6334,58.6817,9946.0
2023-04-21 13:50:00,60.91,61.02,60.89,60.89,20008.0,58.7395,58.8456,58.7202,58.7202,20008.0
2023-04-21 14:00:00,60.95,61.01,60.95,60.98,5050.0,58.7781,58.8359,58.7781,58.807,5050.0
2023-04-21 14:10:00,60.96,61.05,60.96,60.97,5800.0,58.7877,58.8745,58.7877,58.7974,5800.0
2023-04-21 14:20:00,60.97,61.01,60.92,61.01,11800.0,58.7974,58.8359,58.7492,58.8359,11800.0
2023-04-21 14:30:00,61.02,61.04,60.84,60.85,15834.0,58.8456,58.8649,58.672,58.6817,15834.0
2023-04-21 14:40:00,60.88,60.91,60.77,60.8,8290.0,58.7106,58.7395,58.6045,58.6334,8290.0
2023-04-21 14:50:00,60.8,60.87,60.77,60.87,12480.0,58.6334,58.7009,58.6045,58.7009,12480.0
2023-04-21 15:00:00,60.86,60.87,60.73,60.8,16948.0,58.6913,58.7009,58.5659,58.6334,16948.0
2023-04-21 15:10:00,60.8,60.81,60.74,60.76,12532.0,58.6334,58.6431,58.5756,58.5949,12532.0
2023-04-21 15:20:00,60.77,60.82,60.7,60.72,20900.0,58.6045,58.6527,58.537,58.5563,20900.0
2023-04-21 15:30:00,60.72,60.84,60.72,60.77,24102.0,58.5563,58.672,58.5563,58.6045,24102.0
2023-04-21 15:40:00,60.77,60.83,60.71,60.75,39696.0,58.6045,58.6624,58.5466,58.5852,39696.0
2023-04-21 15:50:00,60.72,60.75,60.6,60.67,134676.0,58.5563,58.5852,58.4406,58.5081,134676.0
2023-04-24 09:30:00,60.55,60.81,60.5,60.71,24130.0,58.3923,58.6431,58.3441,58.5466,24130.0
2023-04-24 09:40:00,60.87,61.0,60.8,61.0,7636.0,58.7009,58.8263,58.6334,58.8263,7636.0
2023-04-24 09:50:00,61.0,61.0,60.85,60.85,9670.0,58.8263,58.8263,58.6817,58.6817,9670.0
2023-04-24 10:00:00,60.87,61.03,60.69,60.74,21900.0,58.7009,58.8552,58.5274,58.5756,21900.0
2023-04-24 10:10:00,60.77,60.81,60.62,60.7,18174.0,58.6045,58.6431,58.4598,58.537,18174.0
2023-04-24 10:20:00,60.69,60.76,60.63,60.74,13770.0,58.5274,58.5949,58.4695,58.5756,13770.0
2023-04-24 10:30:00,60.77,60.83,60.52,60.52,9434.0,58.6045,58.6624,58.3634,58.3634,9434.0
2023-04-24 10:40:00,60.51,60.57,60.26,60.32,14580.0,58.3538,58.4116,58.1127,58.1705,14580.0
2023-04-24 10:50:00,60.33,60.38,60.31,60.34,20204.0,58.1802,58.2284,58.1609,58.1898,20204.0
2023-04-24 11:00:00,60.34,60.38,60.22,60.23,11818.0,58.1898,58.2284,58.0741,58.0837,11818.0
2023-04-24 11:10:00,60.19,60.24,60.02,60.04,11280.0,58.0452,58.0934,57.8812,57.9005,11280.0
2023-04-24 11:20:00,60.04,60.13,59.96,59.96,18364.0,57.9005,57.9873,57.8234,57.8234,18364.0
2023-04-24 11:30:00,59.98,60.07,59.9,59.9,12482.0,57.8427,57.9294,57.7655,57.7655,12482.0
2023-04-24 11:40:00,59.88,59.93,59.85,59.88,13396.0,57.7462,57.7944,57.7173,57.7462,13396.0
2023-04-24 11:50:00,59.86,59.87,59.67,59.74,23472.0,57.7269,57.7366,57.5437,57.6112,23472.0
2023-04-24 12:00:00,59.69,59.73,59.66,59.69,14908.0,57.563,57.6016,57.5341,57.563,14908.0
2023-04-24 12:10:00,59.68,59.77,59.53,59.53,17004.0,57.5533,57.6401,57.4087,57.4087,17004.0
2023-04-24 12:20:00,59.55,59.71,59.54,59.6,18646.0,57.428,57.5823,57.4183,57.4762,18646.0
2023-04-24 12:30:00,59.62,59.77,59.58,59.77,33138.0,57.4955,57.6401,57.4569,57.6401,33138.0
2023-04-24 12:40:00,59.8,59.94,59.77,59.91,21212.0,57.6691,57.8041,57.6401,57.7751,21212.0
2023-04-24 12:50:00,59.94,60.04,59.94,60.01,10076.0,57.8041,57.9005,57.8041,57.8716,10076.0
2023-04-24 13:00:00,59.99,60.0,59.89,59.89,8930.0,57.8523,57.8619,57.7559,57.7559,8930.0
2023-04-24 13:10:00,59.86,59.91,59.85,59.88,10592.0,57.7269,57.7751,57.7173,57.7462,10592.0
2023-04-24 13:20:00,59.88,59.98,59.86,59.96,14964.0,57.7462,57.8427,57.7269,57.8234,14964.0
2023-04-24 13:30:00,59.96,60.05,59.95,59.99,9732.0,57.8234,57.9102,57.8137,57.8523,9732.0
2023-04-24 13:40:00,60.0,60.07,59.99,60.04,12348.0,57.8619,57.9294,57.8523,57.9005,12348.0
2023-04-24 13:50:00,60.04,60.1,60.02,60.08,13952.0,57.9005,57.9584,57.8812,57.9391,13952.0
2023-04-24 14:00:00,60.1,60.15,60.05,60.1,17390.0,57.9584,58.0066,57.9102,57.9584,17390.0
2023-04-24 14:10:00,60.1,60.31,60.1,60.3,15498.0,57.9584,58.1609,57.9584,58.1512,15498.0
2023-04-24 14:20:00,60.29,60.35,60.21,60.23,11598.0,58.1416,58.1995,58.0645,58.0837,11598.0
2023-04-24 14:30:00,60.22,60.3,60.22,60.22,20294.0,58.0741,58.1512,58.0741,58.0741,20294.0
2023-04-24 14:40:00,60.23,60.27,60.22,60.24,18024.0,58.0837,58.1223,58.0741,58.0934,18024.0
2023-04-24 14:50:00,60.26,60.29,60.22,60.26,21334.0,58.1127,58.1416,58.0741,58.1127,21334.0
2023-04-24 15:00:00,60.26,60.37,60.24,60.37,17604.0,58.1127,58.2188,58.0934,58.2188,17604.0
2023-04-24 15:10:00,60.38,60.43,60.29,60.32,20784.0,58.2284,58.2766,58.1416,58.1705,20784.0
2023-04-24 15:20:00,60.32,60.33,60.21,60.29,31150.0,58.1705,58.1802,58.0645,58.1416,31150.0
2023-04-24 15:30:00,60.29,60.34,60.16,60.17,36530.0,58.1416,58.1898,58.0162,58.0259,36530.0
2023-04-24 15:40:00,60.18,60.21,60.07,60.21,58730.0,58.0355,58.0645,57.9294,58.0645,58730.0
2023-04-24 15:50:00,60.19,60.34,60.16,60.19,100978.0,58.0452,58.1898,58.0162,58.0452,100978.0
2023-04-25 09:30:00,59.49,59.63,59.25,59.31,37018.0,57.3701,57.5051,57.1387,57.1965,37018.0
2023-04-25 09:40:00,59.31,59.38,59.04,59.11,28500.0,57.1965,57.264,56.9361,57.0037,28500.0
2023-04-25 09:50:00,59.14,59.56,59.13,59.55,21496.0,57.0326,57.4376,57.0229,57.428,21496.0
2023-04-25 10:00:00,59.62,59.78,59.62,59.7,15564.0,57.4955,57.6498,57.4955,57.5726,15564.0
2023-04-25 10:10:00,59.66,59.78,59.56,59.76,9110.0,57.5341,57.6498,57.4376,57.6305,9110.0
2023-04-25 10:20:00,59.79,59.8,59.53,59.6,17896.0,57.6594,57.6691,57.4087,57.4762,17896.0
2023-04-25 10:30:00,59.6,59.67,59.53,59.53,7854.0,57.4762,57.5437,57.4087,57.4087,7854.0
2023-04-25 10:40:00,59.45,59.72,59.4,59.67,20884.0,57.3315,57.5919,57.2833,57.5437,20884.0
2023-04-25 10:50:00,59.76,59.76,59.63,59.63,8426.0,57.6305,57.6305,57.5051,57.5051,8426.0
2023-04-25 11:00:00,59.65,59.69,59.63,59.69,8588.0,57.5244,57.563,57.5051,57.563,8588.0
2023-04-25 11:10:00,59.69,59.74,59.65,59.74,5650.0,57.563,57.6112,57.5244,57.6112,5650.0
2023-04-25 11:20:00,59.75,59.77,59.62,59.63,9910.0,57.6208,57.6401,57.4955,57.5051,9910.0
2023-04-25 11:30:00,59.62,59.64,59.54,59.54,6794.0,57.4955,57.5148,57.4183,57.4183,6794.0
2023-04-25 11:40:00,59.56,59.63,59.55,59.61,8970.0,57.4376,57.5051,57.428,57.4858,8970.0
2023-04-25 11:50:00,59.59,59.59,59.38,59.52,12494.0,57.4665,57.4665,57.264,57.399,12494.0
2023-04-25 12:00:00,59.48,59.48,59.4,59.46,10104.0,57.3605,57.3605,57.2833,57.3412,10104.0
2023-04-25 12:10:00,59.46,59.51,59.41,59.5,24722.0,57.3412,57.3894,57.293,57.3798,24722.0
2023-04-25 12:20:00,59.51,59.53,59.47,59.47,15298.0,57.3894,57.4087,57.3508,57.3508,15298.0
2023-04-25 12:30:00,59.47,59.52,59.46,59.46,12306.0,57.3508,57.399,57.3412,57.3412,12306.0
2023-04-25 12:40:00,59.46,59.52,59.43,59.44,6720.0,57.3412,57.399,57.3123,57.3219,6720.0
2023-04-25 12:50:00,59.44,59.44,59.29,59.29,9278.0,57.3219,57.3219,57.1772,57.1772,9278.0
2023-04-25 13:00:00,59.29,59.38,59.25,59.25,10066.0,57.1772,57.264,57.1387,57.1387,10066.0
2023-04-25 13:10:00,59.25,59.25,59.04,59.09,17514.0,57.1387,57.1387,56.9361,56.9844,17514.0
2023-04-25 13:20:00,59.12,59.13,59.04,59.13,11504.0,57.0133,57.0229,56.9361,57.0229,11504.0
2023-04-25 13:30:00,59.13,59.36,59.13,59.36,30802.0,57.0229,57.2447,57.0229,57.2447,30802.0
2023-04-25 13:40:00,59.36,59.4,59.32,59.38,16294.0,57.2447,57.2833,57.2062,57.264,16294.0
2023-04-25 13:50:00,59.4,59.48,59.38,59.46,21286.0,57.2833,57.3605,57.264,57.3412,21286.0
2023-04-25 14:00:00,59.48,59.53,59.41,59.5,16692.0,57.3605,57.4087,57.293,57.3798,16692.0
2023-04-25 14:10:00,59.52,59.55,59.38,59.4,11700.0,57.399,57.428,57.264,57.2833,11700.0
2023-04-25 14:20:00,59.38,59.5,59.35,59.49,13592.0,57.264,57.3798,57.2351,57.3701,13592.0
2023-04-25 14:30:00,59.49,59.5,59.4,59.42,14180.0,57.3701,57.3798,57.2833,57.3026,14180.0
2023-04-25 14:40:00,59.41,59.45,59.14,59.18,27292.0,57.293,57.3315,57.0326,57.0712,27292.0
2023-04-25 14:50:00,59.2,59.23,58.98,59.0,45214.0,57.0904,57.1194,56.8783,56.8976,45214.0
2023-04-25 15:00:00,59.0,59.04,58.9,59.02,38284.0,56.8976,56.9361,56.8011,56.9169,38284.0
2023-04-25 15:10:00,59.02,59.12,58.97,59.02,37888.0,56.9169,57.0133,56.8686,56.9169,37888.0
2023-04-25 15:20:00,59.02,59.06,58.98,59.01,46502.0,56.9169,56.9554,56.8783,56.9072,46502.0
2023-04-25 15:30:00,59.01,59.04,58.92,58.92,45764.0,56.9072,56.9361,56.8204,56.8204,45764.0
2023-04-25 15:40:00,58.92,58.99,58.82,58.84,65960.0,56.8204,56.8879,56.724,56.7433,65960.0
2023-04-25 15:50:00,58.83,58.89,58.73,58.75,137262.0,56.7336,56.7915,56.6372,56.6565,137262.0
2023-04-26 09:30:00,58.77,58.99,58.66,58.99,17606.0,56.6758,56.8879,56.5697,56.8879,17606.0
2023-04-26 09:40:00,58.99,59.08,58.87,58.99,9216.0,56.8879,56.9747,56.7722,56.8879,9216.0
2023-04-26 09:50:00,58.99,59.13,58.81,58.85,6256.0,56.8879,57.0229,56.7143,56.7529,6256.0
2023-04-26 10:00:00,58.93,59.22,58.92,59.08,11466.0,56.8301,57.1097,56.8204,56.9747,11466.0
2023-04-26 10:10:00,59.19,59.22,58.93,58.94,16918.0,57.0808,57.1097,56.8301,56.8397,16918.0
2023-04-26 10:20:00,58.97,59.02,58.92,59.01,15438.0,56.8686,56.9169,56.8204,56.9072,15438.0
2023-04-26 10:30:00,59.01,59.1,58.99,59.09,5342.0,56.9072,56.994,56.8879,56.9844,5342.0
2023-04-26 10:40:00,59.12,59.18,59.07,59.17,10846.0,57.0133,57.0712,56.9651,57.0615,10846.0
2023-04-26 10:50:00,59.17,59.34,59.16,59.33,9376.0,57.0615,57.2255,57.0519,57.2158,9376.0
2023-04-26 11:00:00,59.36,59.46,59.34,59.46,15756.0,57.2447,57.3412,57.2255,57.3412,15756.0
2023-04-26 11:10:00,59.46,59.5,59.36,59.37,8546.0,57.3412,57.3798,57.2447,57.2544,8546.0
2023-04-26 11:20:00,59.38,59.38,59.2,59.23,9880.0,57.264,57.264,57.0904,57.1194,9880.0
2023-04-26 11:30:00,59.23,59.23,58.97,59.11,33984.0,57.1194,57.1194,56.8686,57.0037,33984.0
2023-04-26 11:40:00,59.11,59.19,59.06,59.12,4954.0,57.0037,57.0808,56.9554,57.0133,4954.0
2023-04-26 11:50:00,59.1,59.22,59.1,59.22,10538.0,56.994,57.1097,56.994,57.1097,10538.0
2023-04-26 12:00:00,59.21,59.35,59.21,59.33,6780.0,57.1001,57.2351,57.1001,57.2158,6780.0
2023-04-26 12:10:00,59.33,59.33,59.18,59.18,3200.0,57.2158,57.2158,57.0712,57.0712,3200.0
2023-04-26 12:20:00,59.14,59.2,59.11,59.2,13930.0,57.0326,57.0904,57.0037,57.0904,13930.0
2023-04-26 12:30:00,59.23,59.24,59.1,59.17,4654.0,57.1194,57.129,56.994,57.0615,4654.0
2023-04-26 12:40:00,59.19,59.2,59.13,59.17,3908.0,57.0808,57.0904,57.0229,57.0615,3908.0
2023-04-26 12:50:00,59.17,59.21,59.16,59.19,4174.0,57.0615,57.1001,57.0519,57.0808,4174.0
2023-04-26 13:00:00,59.22,59.3,59.19,59.21,10816.0,57.1097,57.1869,57.0808,57.1001,10816.0
2023-04-26 13:10:00,59.21,59.26,59.16,59.24,12290.0,57.1001,57.1483,57.0519,57.129,12290.0
2023-04-26 13:20:00,59.2,59.2,59.08,59.13,9110.0,57.0904,57.0904,56.9747,57.0229,9110.0
2023-04-26 13:30:00,59.13,59.16,59.1,59.13,15966.0,57.0229,57.0519,56.994,57.0229,15966.0
2023-04-26 13:40:00,59.13,59.19,59.1,59.11,18490.0,57.0229,57.0808,56.994,57.0037,18490.0
2023-04-26 13:50:00,59.11,59.12,59.03,59.08,19778.0,57.0037,57.0133,56.9265,56.9747,19778.0
2023-04-26 14:00:00,59.1,59.15,59.06,59.1,21194.0,56.994,57.0422,56.9554,56.994,21194.0
2023-04-26 14:10:00,59.1,59.1,58.87,58.91,26862.0,56.994,56.994,56.7722,56.8108,26862.0
2023-04-26 14:20:00,58.91,59.04,58.88,59.04,14216.0,56.8108,56.9361,56.7818,56.9361,14216.0
2023-04-26 14:30:00,59.05,59.05,58.88,58.9,16790.0,56.9458,56.9458,56.7818,56.8011,16790.0
2023-04-26 14:40:00,58.92,58.92,58.76,58.82,15672.0,56.8204,56.8204,56.6661,56.724,15672.0
2023-04-26 14:50:00,58.83,58.84,58.7,58.71,18810.0,56.7336,56.7433,56.6083,56.6179,18810.0
2023-04-26 15:00:00,58.73,58.75,58.65,58.74,28656.0,56.6372,56.6565,56.56,56.6468,28656.0
2023-04-26 15:10:00,58.73,58.93,58.72,58.85,26676.0,56.6372,56.8301,56.6276,56.7529,26676.0
2023-04-26 15:20:00,58.86,58.86,58.77,58.85,26850.0,56.7626,56.7626,56.6758,56.7529,26850.0
2023-04-26 15:30:00,58.87,58.88,58.68,58.69,49424.0,56.7722,56.7818,56.589,56.5986,49424.0
2023-04-26 15:40:00,58.72,58.8,58.66,58.67,29446.0,56.6276,56.7047,56.5697,56.5793,29446.0
2023-04-26 15:50:00,58.66,58.8,58.58,58.64,97392.0,56.5697,56.7047,56.4925,56.5504,97392.0
2023-04-27 09:30:00,58.98,59.22,58.98,59.13,23484.0,56.8783,57.1097,56.8783,57.0229,23484.0
2023-04-27 09:40:00,59.13,59.13,58.82,59.12,10454.0,57.0229,57.0229,56.724,57.0133,10454.0
2023-04-27 09:50:00,59.2,59.55,59.2,59.4,18568.0,57.0904,57.428,57.0904,57.2833,18568.0
2023-04-27 10:00:00,59.5,59.63,59.46,59.52,19110.0,57.3798,57.5051,57.3412,57.399,19110.0
2023-04-27 10:10:00,59.52,59.52,59.32,59.42,18138.0,57.399,57.399,57.2062,57.3026,18138.0
2023-04-27 10:20:00,59.42,59.48,59.28,59.45,23276.0,57.3026,57.3605,57.1676,57.3315,23276.0
2023-04-27 10:30:00,59.5,59.65,59.5,59.6,10244.0,57.3798,57.5244,57.3798,57.4762,10244.0
2023-04-27 10:40:00,59.62,59.96,59.62,59.95,20412.0,57.4955,57.8234,57.4955,57.8137,20412.0
2023-04-27 10:50:00,59.97,60.21,59.96,60.2,28716.0,57.833,58.0645,57.8234,58.0548,28716.0
2023-04-27 11:00:00,60.2,60.22,59.97,60.01,25336.0,58.0548,58.0741,57.833,57.8716,25336.0
2023-04-27 11:10:00,60.0,60.0,59.56,59.56,15780.0,57.8619,57.8619,57.4376,57.4376,15780.0
2023-04-27 11:20:00,59.58,59.79,59.49,59.78,25792.0,57.4569,57.6594,57.3701,57.6498,25792.0
2023-04-27 11:30:00,59.8,59.85,59.62,59.63,10684.0,57.6691,57.7173,57.4955,57.5051,10684.0
2023-04-27 11:40:00,59.69,59.79,59.63,59.72,11092.0,57.563,57.6594,57.5051,57.5919,11092.0
2023-04-27 11:50:00,59.72,59.92,59.69,59.9,12318.0,57.5919,57.7848,57.563,57.7655,12318.0
2023-04-27 12:00:00,59.92,60.13,59.92,60.13,6700.0,57.7848,57.9873,57.7848,57.9873,6700.0
2023-04-27 12:10:00,60.18,60.44,60.18,60.4,9380.0,58.0355,58.2863,58.0355,58.2477,9380.0
2023-04-27 12:20:00,60.42,60.59,60.37,60.55,34426.0,58.267,58.4309,58.2188,58.3923,34426.0
2023-04-27 12:30:00,60.56,60.56,60.45,60.46,17474.0,58.402,58.402,58.2959,58.3055,17474.0
2023-04-27 12:40:00,60.49,60.56,60.45,60.45,16334.0,58.3345,58.402,58.2959,58.2959,16334.0
2023-04-27 12:50:00,60.49,60.54,60.47,60.48,16368.0,58.3345,58.3827,58.3152,58.3248,16368.0
2023-04-27 13:00:00,60.48,60.63,60.46,60.6,14820.0,58.3248,58.4695,58.3055,58.4406,14820.0
2023-04-27 13:10:00,60.6,60.65,60.58,60.65,14408.0,58.4406,58.4888,58.4213,58.4888,14408.0
2023-04-27 13:20:00,60.65,60.85,60.65,60.85,14632.0,58.4888,58.6817,58.4888,58.6817,14632.0
2023-04-27 13:30:00,60.85,60.93,60.8,60.87,16116.0,58.6817,58.7588,58.6334,58.7009,16116.0
2023-04-27 13:40:00,60.85,61.03,60.83,61.0,15584.0,58.6817,58.8552,58.6624,58.8263,15584.0
2023-04-27 13:50:00,61.0,61.02,60.97,60.98,13196.0,58.8263,58.8456,58.7974,58.807,13196.0
2023-04-27 14:00:00,60.97,61.03,60.91,60.92,17914.0,58.7974,58.8552,58.7395,58.7492,17914.0
2023-04-27 14:10:00,60.92,61.02,60.92,60.98,21110.0,58.7492,58.8456,58.7492,58.807,21110.0
2023-04-27 14:20:00,60.98,61.07,60.87,61.05,23756.0,58.807,58.8938,58.7009,58.8745,23756.0
2023-04-27 14:30:00,61.06,61.06,60.84,60.9,19552.0,58.8842,58.8842,58.672,58.7299,19552.0
2023-04-27 14:40:00,60.91,60.94,60.75,60.77,29100.0,58.7395,58.7684,58.5852,58.6045,29100.0
2023-04-27 14:50:00,60.74,60.93,60.74,60.92,34320.0,58.5756,58.7588,58.5756,58.7492,34320.0
2023-04-27 15:00:00,60.92,61.03,60.92,60.95,30056.0,58.7492,58.8552,58.7492,58.7781,30056.0
2023-04-27 15:10:00,60.95,60.97,60.87,60.87,35162.0,58.7781,58.7974,58.7009,58.7009,35162.0
2023-04-27 15:20:00,60.88,61.1,60.88,61.09,34790.0,58.7106,58.9227,58.7106,58.9131,34790.0
2023-04-27 15:30:00,61.11,61.19,61.07,61.17,50830.0,58.9324,59.0095,58.8938,58.9902,50830.0
2023-04-27 15:40:00,61.17,61.21,61.04,61.17,38740.0,58.9902,59.0288,58.8649,58.9902,38740.0
2023-04-27 15:50:00,61.09,61.21,61.07,61.15,131944.0,58.9131,59.0288,58.8938,58.971,131944.0
2023-04-28 09:30:00,61.05,61.05,60.54,60.83,26872.0,58.8745,58.8745,58.3827,58.6624,26872.0
2023-04-28 09:40:00,60.82,60.87,60.63,60.73,10504.0,58.6527,58.7009,58.4695,58.5659,10504.0
2023-04-28 09:50:00,60.73,60.82,60.43,60.43,12812.0,58.5659,58.6527,58.2766,58.2766,12812.0
2023-04-28 10:00:00,60.46,60.61,60.34,60.52,14248.0,58.3055,58.4502,58.1898,58.3634,14248.0
2023-04-28 10:10:00,60.6,60.62,60.29,60.34,31384.0,58.4406,58.4598,58.1416,58.1898,31384.0
2023-04-28 10:20:00,60.27,60.34,60.02,60.13,12096.0,58.1223,58.1898,57.8812,57.9873,12096.0
2023-04-28 10:30:00,60.17,60.21,59.78,59.96,20512.0,58.0259,58.0645,57.6498,57.8234,20512.0
2023-04-28 10:40:00,59.95,59.96,59.72,59.92,23638.0,57.8137,57.8234,57.5919,57.7848,23638.0
2023-04-28 10:50:00,59.97,59.99,59.45,59.46,10850.0,57.833,57.8523,57.3315,57.3412,10850.0
2023-04-28 11:00:00,59.53,59.53,59.21,59.36,27172.0,57.4087,57.4087,57.1001,57.2447,27172.0
2023-04-28 11:10:00,59.39,59.74,59.37,59.72,54228.0,57.2737,57.6112,57.2544,57.5919,54228.0
2023-04-28 11:20:00,59.71,59.92,59.59,59.92,52894.0,57.5823,57.7848,57.4665,57.7848,52894.0
2023-04-28 11:30:00,59.93,60.12,59.68,59.68,22936.0,57.7944,57.9777,57.5533,57.5533,22936.0
2023-04-28 11:40:00,59.66,59.74,59.49,59.61,11674.0,57.5341,57.6112,57.3701,57.4858,11674.0
2023-04-28 11:50:00,59.62,59.66,59.45,59.51,11546.0,57.4955,57.5341,57.3315,57.3894,11546.0
2023-04-28 12:00:00,59.52,59.77,59.52,59.68,26538.0,57.399,57.6401,57.399,57.5533,26538.0
2023-04-28 12:10:00,59.7,59.79,59.66,59.79,30912.0,57.5726,57.6594,57.5341,57.6594,30912.0
2023-04-28 12:20:00,59.79,60.0,59.77,60.0,10900.0,57.6594,57.8619,57.6401,57.8619,10900.0
2023-04-28 12:30:00,60.0,60.0,59.72,59.75,6500.0,57.8619,57.8619,57.5919,57.6208,6500.0
2023-04-28 12:40:00,59.72,59.85,59.65,59.7,13020.0,57.5919,57.7173,57.5244,57.5726,13020.0
2023-04-28 12:50:00,59.65,59.92,59.65,59.92,11510.0,57.5244,57.7848,57.5244,57.7848,11510.0
2023-04-28 13:00:00,59.94,60.14,59.84,60.1,13790.0,57.8041,57.997,57.7076,57.9584,13790.0
2023-04-28 13:10:00,60.15,60.26,60.02,60.05,8226.0,58.0066,58.1127,57.8812,57.9102,8226.0
2023-04-28 13:20:00,60.08,60.11,60.04,60.08,6580.0,57.9391,57.968,57.9005,57.9391,6580.0
2023-04-28 13:30:00,60.07,60.21,60.05,60.2,12658.0,57.9294,58.0645,57.9102,58.0548,12658.0
2023-04-28 13:40:00,60.15,60.2,59.98,60.1,6170.0,58.0066,58.0548,57.8427,57.9584,6170.0
2023-04-28 13:50:00,60.07,60.17,59.99,60.13,10200.0,57.9294,58.0259,57.8523,57.9873,10200.0
2023-04-28 14:00:00,60.19,60.23,60.13,60.16,5038.0,58.0452,58.0837,57.9873,58.0162,5038.0
2023-04-28 14:10:00,60.15,60.19,59.99,60.19,13686.0,58.0066,58.0452,57.8523,58.0452,13686.0
2023-04-28 14:20:00,60.19,60.19,59.99,60.02,6636.0,58.0452,58.0452,57.8523,57.8812,6636.0
2023-04-28 14:30:00,60.02,60.07,59.84,59.88,11456.0,57.8812,57.9294,57.7076,57.7462,11456.0
2023-04-28 14:40:00,59.88,60.0,59.81,59.83,7850.0,57.7462,57.8619,57.6787,57.698,7850.0
2023-04-28 14:50:00,59.88,59.91,59.83,59.85,13702.0,57.7462,57.7751,57.698,57.7173,13702.0
2023-04-28 15:00:00,59.85,60.01,59.85,59.97,15004.0,57.7173,57.8716,57.7173,57.833,15004.0
2023-04-28 15:10:00,59.98,60.23,59.98,60.23,25182.0,57.8427,58.0837,57.8427,58.0837,25182.0
2023-04-28 15:20:00,60.2,60.22,60.06,60.17,15460.0,58.0548,58.0741,57.9198,58.0259,15460.0
2023-04-28 15:30:00,60.2,60.24,60.06,60.23,32326.0,58.0548,58.0934,57.9198,58.0837,32326.0
2023-04-28 15:40:00,60.24,60.32,60.16,60.32,43142.0,58.0934,58.1705,58.0162,58.1705,43142.0
2023-04-28 15:50:00,60.32,60.52,60.21,60.52,156000.0,58.1705,58.3634,58.0645,58.3634,156000.0
2023-05-01 09:30:00,60.35,60.36,59.97,60.2,29622.0,58.1995,58.2091,57.833,58.0548,29622.0
2023-05-01 09:40:00,60.26,60.34,59.9,60.18,17988.0,58.1127,58.1898,57.7655,58.0355,17988.0
2023-05-01 09:50:00,60.14,60.43,60.13,60.27,9732.0,57.997,58.2766,57.9873,58.1223,9732.0
2023-05-01 10:00:00,60.29,60.29,60.02,60.19,6040.0,58.1416,58.1416,57.8812,58.0452,6040.0
2023-05-01 10:10:00,60.24,60.3,60.07,60.12,6844.0,58.0934,58.1512,57.9294,57.9777,6844.0
2023-05-01 10:20:00,60.07,60.07,59.96,59.96,3700.0,57.9294,57.9294,57.8234,57.8234,3700.0
2023-05-01 10:30:00,59.98,60.1,59.98,60.07,9078.0,57.8427,57.9584,57.8427,57.9294,9078.0
2023-05-01 10:40:00,60.06,60.24,59.97,60.24,8894.0,57.9198,58.0934,57.833,58.0934,8894.0
2023-05-01 10:50:00,60.22,60.22,59.93,59.98,12198.0,58.0741,58.0741,57.7944,57.8427,12198.0
2023-05-01 11:00:00,59.98,60.07,59.6,59.6,6960.0,57.8427,57.9294,57.4762,57.4762,6960.0
2023-05-01 11:10:00,59.62,59.63,59.09,59.24,23654.0,57.4955,57.5051,56.9844,57.129,23654.0
2023-05-01 11:20:00,59.31,59.31,59.17,59.19,9686.0,57.1965,57.1965,57.0615,57.0808,9686.0
2023-05-01 11:30:00,59.18,59.35,59.18,59.21,7814.0,57.0712,57.2351,57.0712,57.1001,7814.0
2023-05-01 11:40:00,59.2,59.32,59.17,59.24,12536.0,57.0904,57.2062,57.0615,57.129,12536.0
2023-05-01 11:50:00,59.24,59.27,59.2,59.27,8720.0,57.129,57.158,57.0904,57.158,8720.0
2023-05-01 12:00:00,59.24,59.33,59.23,59.24,10094.0,57.129,57.2158,57.1194,57.129,10094.0
2023-05-01 12:10:00,59.23,59.32,59.22,59.32,5376.0,57.1194,57.2062,57.1097,57.2062,5376.0
2023-05-01 12:20:00,59.34,59.61,59.32,59.59,11760.0,57.2255,57.4858,57.2062,57.4665,11760.0
2023-05-01 12:30:00,59.6,59.7,59.6,59.7,5776.0,57.4762,57.5726,57.4762,57.5726,5776.0
2023-05-01 12:40:00,59.7,59.7,59.53,59.53,5002.0,57.5726,57.5726,57.4087,57.4087,5002.0
2023-05-01 12:50:00,59.54,59.6,59.54,59.6,8834.0,57.4183,57.4762,57.4183,57.4762,8834.0
2023-05-01 13:00:00,59.59,59.63,59.57,59.61,7484.0,57.4665,57.5051,57.4473,57.4858,7484.0
2023-05-01 13:10:00,59.6,59.61,59.54,59.56,12742.0,57.4762,57.4858,57.4183,57.4376,12742.0
2023-05-01 13:20:00,59.55,59.66,59.44,59.44,18364.0,57.428,57.5341,57.3219,57.3219,18364.0
2023-05-01 13:30:00,59.46,59.47,59.33,59.34,13116.0,57.3412,57.3508,57.2158,57.2255,13116.0
2023-05-01 13:40:00,59.34,59.52,59.34,59.51,15784.0,57.2255,57.399,57.2255,57.3894,15784.0
2023-05-01 13:50:00,59.51,59.54,59.46,59.52,11022.0,57.3894,57.4183,57.3412,57.399,11022.0
2023-05-01 14:00:00,59.54,59.55,59.2,59.23,18114.0,57.4183,57.428,57.0904,57.1194,18114.0
2023-05-01 14:10:00,59.21,59.24,59.1,59.17,10210.0,57.1001,57.129,56.994,57.0615,10210.0
2023-05-01 14:20:00,59.17,59.23,59.16,59.19,13270.0,57.0615,57.1194,57.0519,57.0808,13270.0
2023-05-01 14:30:00,59.19,59.23,59.02,59.1,36382.0,57.0808,57.1194,56.9169,56.994,36382.0
2023-05-01 14:40:00,59.06,59.09,58.95,58.95,15556.0,56.9554,56.9844,56.8494,56.8494,15556.0
2023-05-01 14:50:00,58.96,59.13,58.92,59.11,20748.0,56.859,57.0229,56.8204,57.0037,20748.0
2023-05-01 15:00:00,59.13,59.2,59.07,59.1,23578.0,57.0229,57.0904,56.9651,56.994,23578.0
2023-05-01 15:10:00,59.12,59.13,58.99,59.08,22496.0,57.0133,57.0229,56.8879,56.9747,22496.0
2023-05-01 15:20:00,59.09,59.24,59.09,59.21,28370.0,56.9844,57.129,56.9844,57.1001,28370.0
2023-05-01 15:30:00,59.21,59.32,59.16,59.21,30420.0,57.1001,57.2062,57.0519,57.1001,30420.0
2023-05-01 15:40:00,59.17,59.32,59.12,59.27,52066.0,57.0615,57.2062,57.0133,57.158,52066.0
2023-05-01 15:50:00,59.29,59.45,59.17,59.25,252282.0,57.1772,57.3315,57.0615,57.1387,252282.0
2023-05-02 09:30:00,58.83,59.02,58.54,58.74,13940.0,56.7336,56.9169,56.454,56.6468,13940.0
2023-05-02 09:40:00,58.77,58.88,58.6,58.77,10242.0,56.6758,56.7818,56.5118,56.6758,10242.0
2023-05-02 09:50:00,58.64,58.7,58.52,58.63,11652.0,56.5504,56.6083,56.4347,56.5408,11652.0
2023-05-02 10:00:00,58.66,58.71,58.43,58.44,14706.0,56.5697,56.6179,56.3479,56.3575,14706.0
2023-05-02 10:10:00,58.44,58.44,58.15,58.35,21766.0,56.3575,56.3575,56.0779,56.2707,21766.0
2023-05-02 10:20:00,58.3,58.3,57.99,58.07,12960.0,56.2225,56.2225,55.9236,56.0007,12960.0
2023-05-02 10:30:00,58.07,58.07,57.74,57.83,19146.0,56.0007,56.0007,55.6825,55.7693,19146.0
2023-05-02 10:40:00,57.79,57.81,57.63,57.68,7226.0,55.7307,55.75,55.5764,55.6246,7226.0
2023-05-02 10:50:00,57.7,57.7,57.6,57.6,6572.0,55.6439,55.6439,55.5475,55.5475,6572.0
2023-05-02 11:00:00,57.64,57.65,57.42,57.6,31536.0,55.586,55.5957,55.3739,55.5475,31536.0
2023-05-02 11:10:00,57.57,57.71,57.48,57.49,27036.0,55.5185,55.6535,55.4317,55.4414,27036.0
2023-05-02 11:20:00,57.52,57.59,57.43,57.55,19740.0,55.4703,55.5378,55.3835,55.4992,19740.0
2023-05-02 11:30:00,57.56,57.7,57.4,57.7,23068.0,55.5089,55.6439,55.3546,55.6439,23068.0
2023-05-02 11:40:00,57.7,57.98,57.7,57.85,42328.0,55.6439,55.9139,55.6439,55.7886,42328.0
2023-05-02 11:50:00,57.84,57.88,57.48,57.6,15080.0,55.7789,55.8175,55.4317,55.5475,15080.0
2023-05-02 12:00:00,57.57,57.57,57.43,57.46,24190.0,55.5185,55.5185,55.3835,55.4125,24190.0
2023-05-02 12:10:00,57.46,57.57,57.42,57.55,16014.0,55.4125,55.5185,55.3739,55.4992,16014.0
2023-05-02 12:20:00,57.52,57.57,57.44,57.52,8014.0,55.4703,55.5185,55.3932,55.4703,8014.0
2023-05-02 12:30:00,57.55,57.58,57.43,57.53,9392.0,55.4992,55.5282,55.3835,55.48,9392.0
2023-05-02 12:40:00,57.49,57.53,57.43,57.51,7116.0,55.4414,55.48,55.3835,55.4607,7116.0
2023-05-02 12:50:00,57.49,57.67,57.49,57.67,8722.0,55.4414,55.615,55.4414,55.615,8722.0
2023-05-02 13:00:00,57.69,57.92,57.67,57.92,35234.0,55.6343,55.8561,55.615,55.8561,35234.0
2023-05-02 13:10:00,57.9,58.06,57.84,57.98,15536.0,55.8368,55.9911,55.7789,55.9139,15536.0
2023-05-02 13:20:00,57.97,58.06,57.81,57.96,21762.0,55.9043,55.9911,55.75,55.8946,21762.0
2023-05-02 13:30:00,57.97,58.01,57.86,57.99,12996.0,55.9043,55.9429,55.7982,55.9236,12996.0
2023-05-02 13:40:00,57.95,58.13,57.93,58.13,8958.0,55.885,56.0586,55.8657,56.0586,8958.0
2023-05-02 13:50:00,58.14,58.3,58.13,58.23,16592.0,56.0682,56.2225,56.0586,56.155,16592.0
2023-05-02 14:00:00,58.23,58.23,58.03,58.04,9990.0,56.155,56.155,55.9621,55.9718,9990.0
2023-05-02 14:10:00,58.02,58.02,57.8,57.94,14604.0,55.9525,55.9525,55.7403,55.8753,14604.0
2023-05-02 14:20:00,57.93,57.93,57.86,57.88,12736.0,55.8657,55.8657,55.7982,55.8175,12736.0
2023-05-02 14:30:00,57.93,58.17,57.88,58.05,42862.0,55.8657,56.0972,55.8175,55.9814,42862.0
2023-05-02 14:40:00,58.02,58.1,57.97,58.04,22788.0,55.9525,56.0296,55.9043,55.9718,22788.0
2023-05-02 14:50:00,58.05,58.14,57.97,58.02,27360.0,55.9814,56.0682,55.9043,55.9525,27360.0
2023-05-02 15:00:00,58.0,58.06,57.95,58.06,38592.0,55.9332,55.9911,55.885,55.9911,38592.0
2023-05-02 15:10:00,58.04,58.27,58.04,58.27,30740.0,55.9718,56.1936,55.9718,56.1936,30740.0
2023-05-02 15:20:00,58.27,58.52,58.25,58.52,20102.0,56.1936,56.4347,56.1743,56.4347,20102.0
2023-05-02 15:30:00,58.52,58.59,58.4,58.58,39986.0,56.4347,56.5022,56.319,56.4925,39986.0
2023-05-02 15:40:00,58.58,58.63,58.48,58.53,44828.0,56.4925,56.5408,56.3961,56.4443,44828.0
2023-05-02 15:50:00,58.52,58.77,58.51,58.74,226444.0,56.4347,56.6758,56.425,56.6468,226444.0
2023-05-03 09:30:00,58.77,59.09,58.76,59.09,17186.0,56.6758,56.9844,56.6661,56.9844,17186.0
2023-05-03 09:40:00,59.02,59.29,58.99,59.21,9272.0,56.9169,57.1772,56.8879,57.1001,9272.0
2023-05-03 09:50:00,59.27,59.4,59.1,59.1,10564.0,57.158,57.2833,56.994,56.994,10564.0
2023-05-03 10:00:00,59.17,59.17,58.89,59.13,7292.0,57.0615,57.0615,56.7915,57.0229,7292.0
2023-05-03 10:10:00,59.16,59.16,58.91,58.98,34256.0,57.0519,57.0519,56.8108,56.8783,34256.0
2023-05-03 10:20:00,58.98,59.01,58.62,58.67,38260.0,56.8783,56.9072,56.5311,56.5793,38260.0
2023-05-03 10:30:00,58.63,58.86,58.63,58.8,7552.0,56.5408,56.7626,56.5408,56.7047,7552.0
2023-05-03 10:40:00,58.79,58.83,58.7,58.79,9510.0,56.6951,56.7336,56.6083,56.6951,9510.0
2023-05-03 10:50:00,58.82,58.89,58.76,58.81,10558.0,56.724,56.7915,56.6661,56.7143,10558.0
2023-05-03 11:00:00,58.84,58.85,58.62,58.63,6664.0,56.7433,56.7529,56.5311,56.5408,6664.0
2023-05-03 11:10:00,58.66,58.8,58.66,58.7,23418.0,56.5697,56.7047,56.5697,56.6083,23418.0
2023-05-03 11:20:00,58.71,58.85,58.62,58.63,26926.0,56.6179,56.7529,56.5311,56.5408,26926.0
2023-05-03 11:30:00,58.6,58.65,58.52,58.58,13160.0,56.5118,56.56,56.4347,56.4925,13160.0
2023-05-03 11:40:00,58.57,58.63,58.52,58.53,11984.0,56.4829,56.5408,56.4347,56.4443,11984.0
2023-05-03 11:50:00,58.51,58.58,58.45,58.51,9562.0,56.425,56.4925,56.3672,56.425,9562.0
2023-05-03 12:00:00,58.56,58.67,58.54,58.66,5588.0,56.4733,56.5793,56.454,56.5697,5588.0
2023-05-03 12:10:00,58.66,58.71,58.57,58.57,13882.0,56.5697,56.6179,56.4829,56.4829,13882.0
2023-05-03 12:20:00,58.58,58.58,58.48,58.56,8162.0,56.4925,56.4925,56.3961,56.4733,8162.0
2023-05-03 12:30:00,58.56,58.56,58.36,58.4,15056.0,56.4733,56.4733,56.2804,56.319,15056.0
2023-05-03 12:40:00,58.4,58.4,58.26,58.31,8992.0,56.319,56.319,56.1839,56.2322,8992.0
2023-05-03 12:50:00,58.33,58.51,58.33,58.51,5524.0,56.2514,56.425,56.2514,56.425,5524.0
2023-05-03 13:00:00,58.51,58.55,58.47,58.48,3058.0,56.425,56.4636,56.3865,56.3961,3058.0
2023-05-03 13:10:00,58.5,58.53,58.44,58.46,6160.0,56.4154,56.4443,56.3575,56.3768,6160.0
2023-05-03 13:20:00,58.46,58.87,58.45,58.87,17732.0,56.3768,56.7722,56.3672,56.7722,17732.0
2023-05-03 13:30:00,58.9,58.92,58.77,58.83,7504.0,56.8011,56.8204,56.6758,56.7336,7504.0
2023-05-03 13:40:00,58.85,59.07,58.85,58.96,13200.0,56.7529,56.9651,56.7529,56.859,13200.0
2023-05-03 13:50:00,58.95,59.15,58.95,59.12,8780.0,56.8494,57.0422,56.8494,57.0133,8780.0
2023-05-03 14:00:00,59.08,59.24,58.74,59.0,38660.0,56.9747,57.129,56.6468,56.8976,38660.0
2023-05-03 14:10:00,58.87,59.06,58.76,59.04,11906.0,56.7722,56.9554,56.6661,56.9361,11906.0
2023-05-03 14:20:00,59.02,59.31,59.02,59.16,11862.0,56.9169,57.1965,56.9169,57.0519,11862.0
2023-05-03 14:30:00,59.16,59.17,58.7,59.17,20266.0,57.0519,57.0615,56.6083,57.0615,20266.0
2023-05-03 14:40:00,59.16,59.4,58.95,58.99,24930.0,57.0519,57.2833,56.8494,56.8879,24930.0
2023-05-03 14:50:00,58.98,59.21,58.76,59.1,24824.0,56.8783,57.1001,56.6661,56.994,24824.0
2023-05-03 15:00:00,59.1,59.13,58.65,58.68,15608.0,56.994,57.0229,56.56,56.589,15608.0
2023-05-03 15:10:00,58.63,58.63,58.24,58.42,23278.0,56.5408,56.5408,56.1647,56.3382,23278.0
2023-05-03 15:20:00,58.37,58.46,57.96,58.01,25108.0,56.29,56.3768,55.8946,55.9429,25108.0
2023-05-03 15:30:00,57.98,58.04,57.78,57.8,55332.0,55.9139,55.9718,55.721,55.7403,55332.0
2023-05-03 15:40:00,57.77,57.77,57.63,57.66,43990.0,55.7114,55.7114,55.5764,55.6053,43990.0
2023-05-03 15:50:00,57.66,57.81,57.63,57.74,146528.0,55.6053,55.75,55.5764,55.6825,146528.0
2023-05-04 09:30:00,57.34,57.49,57.17,57.35,21274.0,55.2967,55.4414,55.1328,55.3064,21274.0
2023-05-04 09:40:00,57.44,57.44,57.15,57.19,14876.0,55.3932,55.3932,55.1135,55.1521,14876.0
2023-05-04 09:50:00,57.24,57.48,57.06,57.38,6794.0,55.2003,55.4317,55.0267,55.3353,6794.0
2023-05-04 10:00:00,57.38,57.7,57.38,57.67,16792.0,55.3353,55.6439,55.3353,55.615,16792.0
2023-05-04 10:10:00,57.71,58.24,57.71,58.24,35938.0,55.6535,56.1647,55.6535,56.1647,35938.0
2023-05-04 10:20:00,58.22,58.22,57.51,57.59,32918.0,56.1454,56.1454,55.4607,55.5378,32918.0
2023-05-04 10:30:00,57.56,57.56,57.13,57.16,31434.0,55.5089,55.5089,55.0942,55.1231,31434.0
2023-05-04 10:40:00,57.16,57.51,57.12,57.43,14824.0,55.1231,55.4607,55.0846,55.3835,14824.0
2023-05-04 10:50:00,57.41,57.48,57.18,57.19,10600.0,55.3642,55.4317,55.1424,55.1521,10600.0
2023-05-04 11:00:00,57.18,57.54,57.09,57.54,18200.0,55.1424,55.4896,55.0556,55.4896,18200.0
2023-05-04 11:10:00,57.55,57.55,57.41,57.51,26236.0,55.4992,55.4992,55.3642,55.4607,26236.0
2023-05-04 11:20:00,57.46,57.49,57.23,57.24,7170.0,55.4125,55.4414,55.1906,55.2003,7170.0
2023-05-04 11:30:00,57.24,57.31,57.09,57.27,20686.0,55.2003,55.2678,55.0556,55.2292,20686.0
2023-05-04 11:40:00,57.26,57.28,57.15,57.2,8324.0,55.2196,55.2389,55.1135,55.1617,8324.0
2023-05-04 11:50:00,57.2,57.2,57.04,57.16,9858.0,55.1617,55.1617,55.0074,55.1231,9858.0
2023-05-04 12:00:00,57.13,57.13,57.0,57.05,12052.0,55.0942,55.0942,54.9688,55.0171,12052.0
2023-05-04 12:10:00,57.05,57.1,56.88,57.06,25840.0,55.0171,55.0653,54.8531,55.0267,25840.0
2023-05-04 12:20:00,57.07,57.2,57.0,57.17,16900.0,55.0363,55.1617,54.9688,55.1328,16900.0
2023-05-04 12:30:00,57.17,57.24,57.08,57.2,11036.0,55.1328,55.2003,55.046,55.1617,11036.0
2023-05-04 12:40:00,57.22,57.22,57.13,57.14,6154.0,55.181,55.181,55.0942,55.1039,6154.0
2023-05-04 12:50:00,57.19,57.19,56.97,57.16,14832.0,55.1521,55.1521,54.9399,55.1231,14832.0
2023-05-04 13:00:00,57.19,57.33,57.09,57.33,10436.0,55.1521,55.2871,55.0556,55.2871,10436.0
2023-05-04 13:10:00,57.34,57.34,57.19,57.24,11704.0,55.2967,55.2967,55.1521,55.2003,11704.0
2023-05-04 13:20:00,57.22,57.38,57.22,57.27,18992.0,55.181,55.3353,55.181,55.2292,18992.0
2023-05-04 13:30:00,57.28,57.52,57.27,57.52,12604.0,55.2389,55.4703,55.2292,55.4703,12604.0
2023-05-04 13:40:00,57.51,57.52,57.32,57.32,16992.0,55.4607,55.4703,55.2774,55.2774,16992.0
2023-05-04 13:50:00,57.32,57.4,57.25,57.35,12284.0,55.2774,55.3546,55.2099,55.3064,12284.0
2023-05-04 14:00:00,57.4,57.48,57.35,57.48,14210.0,55.3546,55.4317,55.3064,55.4317,14210.0
2023-05-04 14:10:00,57.5,57.5,57.39,57.45,11712.0,55.451,55.451,55.3449,55.4028,11712.0
2023-05-04 14:20:00,57.47,57.5,57.23,57.23,17434.0,55.4221,55.451,55.1906,55.1906,17434.0
2023-05-04 14:30:00,57.2,57.38,57.16,57.27,19966.0,55.1617,55.3353,55.1231,55.2292,19966.0
2023-05-04 14:40:00,57.24,57.33,57.19,57.23,10990.0,55.2003,55.2871,55.1521,55.1906,10990.0
2023-05-04 14:50:00,57.23,57.42,57.22,57.42,10424.0,55.1906,55.3739,55.181,55.3739,10424.0
2023-05-04 15:00:00,57.45,57.49,57.36,57.45,12376.0,55.4028,55.4414,55.316,55.4028,12376.0
2023-05-04 15:10:00,57.44,57.45,57.15,57.2,21558.0,55.3932,55.4028,55.1135,55.1617,21558.0
2023-05-04 15:20:00,57.23,57.43,57.21,57.42,19640.0,55.1906,55.3835,55.1714,55.3739,19640.0
2023-05-04 15:30:00,57.41,57.51,57.32,57.45,35346.0,55.3642,55.4607,55.2774,55.4028,35346.0
2023-05-04 15:40:00,57.44,57.53,57.31,57.53,40230.0,55.3932,55.48,55.2678,55.48,40230.0
2023-05-04 15:50:00,57.53,57.64,57.45,57.56,162412.0,55.48,55.586,55.4028,55.5089,162412.0
2023-05-05 09:30:00,58.47,58.99,58.35,58.82,73664.0,56.3865,56.8879,56.2707,56.724,73664.0
2023-05-05 09:40:00,58.83,59.7,58.81,59.6,92494.0,56.7336,57.5726,56.7143,57.4762,92494.0
2023-05-05 09:50:00,59.57,59.79,59.1,59.22,64052.0,57.4473,57.6594,56.994,57.1097,64052.0
2023-05-05 10:00:00,59.22,59.59,59.22,59.44,38968.0,57.1097,57.4665,57.1097,57.3219,38968.0
2023-05-05 10:10:00,59.49,59.6,59.23,59.6,24656.0,57.3701,57.4762,57.1194,57.4762,24656.0
2023-05-05 10:20:00,59.6,59.71,59.25,59.26,51144.0,57.4762,57.5823,57.1387,57.1483,51144.0
2023-05-05 10:30:00,59.25,59.25,59.03,59.07,67538.0,57.1387,57.1387,56.9265,56.9651,67538.0
2023-05-05 10:40:00,59.07,59.15,58.93,58.95,27962.0,56.9651,57.0422,56.8301,56.8494,27962.0
2023-05-05 10:50:00,58.98,59.14,58.91,59.06,18578.0,56.8783,57.0326,56.8108,56.9554,18578.0
2023-05-05 11:00:00,59.08,59.24,59.04,59.04,22052.0,56.9747,57.129,56.9361,56.9361,22052.0
2023-05-05 11:10:00,59.04,59.27,58.98,58.99,18128.0,56.9361,57.158,56.8783,56.8879,18128.0
2023-05-05 11:20:00,58.99,59.0,58.88,58.93,18890.0,56.8879,56.8976,56.7818,56.8301,18890.0
2023-05-05 11:30:00,58.94,59.02,58.93,58.98,34712.0,56.8397,56.9169,56.8301,56.8783,34712.0
2023-05-05 11:40:00,58.99,59.12,58.9,59.09,18822.0,56.8879,57.0133,56.8011,56.9844,18822.0
2023-05-05 11:50:00,59.1,59.27,59.1,59.19,13334.0,56.994,57.158,56.994,57.0808,13334.0
2023-05-05 12:00:00,59.21,59.24,59.09,59.12,12810.0,57.1001,57.129,56.9844,57.0133,12810.0
2023-05-05 12:10:00,59.13,59.24,59.09,59.24,9804.0,57.0229,57.129,56.9844,57.129,9804.0
2023-05-05 12:20:00,59.24,59.44,59.24,59.35,12142.0,57.129,57.3219,57.129,57.2351,12142.0
2023-05-05 12:30:00,59.37,59.39,59.28,59.29,17516.0,57.2544,57.2737,57.1676,57.1772,17516.0
2023-05-05 12:40:00,59.28,59.3,59.12,59.13,7464.0,57.1676,57.1869,57.0133,57.0229,7464.0
2023-05-05 12:50:00,59.1,59.34,58.99,59.3,17818.0,56.994,57.2255,56.8879,57.1869,17818.0
2023-05-05 13:00:00,59.33,59.37,59.18,59.29,21810.0,57.2158,57.2544,57.0712,57.1772,21810.0
2023-05-05 13:10:00,59.27,59.3,59.18,59.22,18794.0,57.158,57.1869,57.0712,57.1097,18794.0
2023-05-05 13:20:00,59.23,59.41,59.22,59.4,19746.0,57.1194,57.293,57.1097,57.2833,19746.0
2023-05-05 13:30:00,59.41,59.48,59.38,59.42,23916.0,57.293,57.3605,57.264,57.3026,23916.0
2023-05-05 13:40:00,59.43,59.49,59.39,59.42,12460.0,57.3123,57.3701,57.2737,57.3026,12460.0
2023-05-05 13:50:00,59.42,59.42,59.22,59.22,14086.0,57.3026,57.3026,57.1097,57.1097,14086.0
2023-05-05 14:00:00,59.19,59.31,59.16,59.26,19122.0,57.0808,57.1965,57.0519,57.1483,19122.0
2023-05-05 14:10:00,59.28,59.29,59.09,59.1,12400.0,57.1676,57.1772,56.9844,56.994,12400.0
2023-05-05 14:20:00,59.12,59.26,59.06,59.21,18942.0,57.0133,57.1483,56.9554,57.1001,18942.0
2023-05-05 14:30:00,59.2,59.33,59.17,59.27,18096.0,57.0904,57.2158,57.0615,57.158,18096.0
2023-05-05 14:40:00,59.3,59.51,59.28,59.49,20708.0,57.1869,57.3894,57.1676,57.3701,20708.0
2023-05-05 14:50:00,59.52,59.52,59.41,59.41,19520.0,57.399,57.399,57.293,57.293,19520.0
2023-05-05 15:00:00,59.43,59.52,59.41,59.51,15572.0,57.3123,57.399,57.293,57.3894,15572.0
2023-05-05 15:10:00,59.49,59.52,59.38,59.39,23650.0,57.3701,57.399,57.264,57.2737,23650.0
2023-05-05 15:20:00,59.37,59.37,59.3,59.34,17812.0,57.2544,57.2544,57.1869,57.2255,17812.0
2023-05-05 15:30:00,59.34,59.49,59.34,59.44,30798.0,57.2255,57.3701,57.2255,57.3219,30798.0
2023-05-05 15:40:00,59.43,59.43,59.12,59.31,47782.0,57.3123,57.3123,57.0133,57.1965,47782.0
2023-05-05 15:50:00,59.3,59.3,59.12,59.17,157460.0,57.1869,57.1869,57.0133,57.0615,157460.0
2023-05-08 09:30:00,59.35,59.59,59.35,59.39,19594.0,57.2351,57.4665,57.2351,57.2737,19594.0
2023-05-08 09:40:00,59.22,59.41,58.71,58.83,11728.0,57.1097,57.293,56.6179,56.7336,11728.0
2023-05-08 09:50:00,58.84,58.87,58.44,58.55,15006.0,56.7433,56.7722,56.3575,56.4636,15006.0
2023-05-08 10:00:00,58.59,58.68,58.27,58.3,14992.0,56.5022,56.589,56.1936,56.2225,14992.0
2023-05-08 10:10:00,58.34,58.39,58.14,58.37,9142.0,56.2611,56.3093,56.0682,56.29,9142.0
2023-05-08 10:20:00,58.33,58.37,58.17,58.26,6124.0,56.2514,56.29,56.0972,56.1839,6124.0
2023-05-08 10:30:00,58.3,58.45,58.23,58.24,6000.0,56.2225,56.3672,56.155,56.1647,6000.0
2023-05-08 10:40:00,58.28,58.41,58.21,58.27,9410.0,56.2032,56.3286,56.1357,56.1936,9410.0
2023-05-08 10:50:00,58.29,58.46,58.24,58.4,3610.0,56.2129,56.3768,56.1647,56.319,3610.0
2023-05-08 11:00:00,58.38,58.41,58.26,58.26,3890.0,56.2997,56.3286,56.1839,56.1839,3890.0
2023-05-08 11:10:00,58.28,58.29,58.04,58.13,9322.0,56.2032,56.2129,55.9718,56.0586,9322.0
2023-05-08 11:20:00,58.08,58.08,57.93,58.01,8646.0,56.0104,56.0104,55.8657,55.9429,8646.0
2023-05-08 11:30:00,58.02,58.09,57.89,57.94,10116.0,55.9525,56.02,55.8271,55.8753,10116.0
2023-05-08 11:40:00,57.98,58.09,57.96,58.06,4274.0,55.9139,56.02,55.8946,55.9911,4274.0
2023-05-08 11:50:00,58.07,58.24,58.07,58.22,4404.0,56.0007,56.1647,56.0007,56.1454,4404.0
2023-05-08 12:00:00,58.2,58.2,58.02,58.16,9016.0,56.1261,56.1261,55.9525,56.0875,9016.0
2023-05-08 12:10:00,58.14,58.2,58.13,58.2,5416.0,56.0682,56.1261,56.0586,56.1261,5416.0
2023-05-08 12:20:00,58.18,58.18,58.02,58.05,25912.0,56.1068,56.1068,55.9525,55.9814,25912.0
2023-05-08 12:30:00,58.05,58.18,58.04,58.15,9240.0,55.9814,56.1068,55.9718,56.0779,9240.0
2023-05-08 12:40:00,58.16,58.25,58.15,58.23,7856.0,56.0875,56.1743,56.0779,56.155,7856.0
2023-05-08 12:50:00,58.23,58.26,58.15,58.26,5058.0,56.155,56.1839,56.0779,56.1839,5058.0
2023-05-08 13:00:00,58.22,58.24,58.07,58.09,4370.0,56.1454,56.1647,56.0007,56.02,4370.0
2023-05-08 13:10:00,58.11,58.25,58.11,58.21,6246.0,56.0393,56.1743,56.0393,56.1357,6246.0
2023-05-08 13:20:00,58.22,58.32,58.22,58.29,4376.0,56.1454,56.2418,56.1454,56.2129,4376.0
2023-05-08 13:30:00,58.33,58.35,58.3,58.35,2622.0,56.2514,56.2707,56.2225,56.2707,2622.0
2023-05-08 13:40:00,58.36,58.52,58.34,58.51,8146.0,56.2804,56.4347,56.2611,56.425,8146.0
2023-05-08 13:50:00,58.52,58.56,58.49,58.49,7300.0,56.4347,56.4733,56.4057,56.4057,7300.0
2023-05-08 14:00:00,58.49,58.49,58.15,58.2,11546.0,56.4057,56.4057,56.0779,56.1261,11546.0
2023-05-08 14:10:00,58.2,58.38,58.2,58.23,12452.0,56.1261,56.2997,56.1261,56.155,12452.0
2023-05-08 14:20:00,58.26,58.51,58.26,58.47,8040.0,56.1839,56.425,56.1839,56.3865,8040.0
2023-05-08 14:30:00,58.5,58.56,58.48,58.56,8724.0,56.4154,56.4733,56.3961,56.4733,8724.0
2023-05-08 14:40:00,58.55,58.59,58.46,58.52,8314.0,56.4636,56.5022,56.3768,56.4347,8314.0
2023-05-08 14:50:00,58.49,58.56,58.49,58.5,6236.0,56.4057,56.4733,56.4057,56.4154,6236.0
2023-05-08 15:00:00,58.52,58.52,58.44,58.44,13874.0,56.4347,56.4347,56.3575,56.3575,13874.0
2023-05-08 15:10:00,58.44,58.48,58.31,58.36,22114.0,56.3575,56.3961,56.2322,56.2804,22114.0
2023-05-08 15:20:00,58.35,58.36,58.24,58.24,21258.0,56.2707,56.2804,56.1647,56.1647,21258.0
2023-05-08 15:30:00,58.24,58.35,58.2,58.32,27186.0,56.1647,56.2707,56.1261,56.2418,27186.0
2023-05-08 15:40:00,58.32,58.39,58.32,58.34,24090.0,56.2418,56.3093,56.2418,56.2611,24090.0
2023-05-08 15:50:00,58.32,58.32,58.12,58.27,102548.0,56.2418,56.2418,56.0489,56.1936,102548.0
2023-05-09 09:30:00,57.58,57.76,57.27,57.35,43384.0,55.5282,55.7018,55.2292,55.3064,43384.0
2023-05-09 09:40:00,57.4,57.72,57.4,57.64,7654.0,55.3546,55.6632,55.3546,55.586,7654.0
2023-05-09 09:50:00,57.64,58.1,57.57,58.1,14620.0,55.586,56.0296,55.5185,56.0296,14620.0
2023-05-09 10:00:00,58.07,58.08,57.87,57.9,10610.0,56.0007,56.0104,55.8078,55.8368,10610.0
2023-05-09 10:10:00,57.85,58.19,57.83,58.17,8316.0,55.7886,56.1164,55.7693,56.0972,8316.0
2023-05-09 10:20:00,58.19,58.24,58.16,58.22,9302.0,56.1164,56.1647,56.0875,56.1454,9302.0
2023-05-09 10:30:00,58.29,58.4,58.26,58.38,7908.0,56.2129,56.319,56.1839,56.2997,7908.0
2023-05-09 10:40:00,58.44,58.5,58.37,58.38,9498.0,56.3575,56.4154,56.29,56.2997,9498.0
2023-05-09 10:50:00,58.36,58.43,58.35,58.43,9418.0,56.2804,56.3479,56.2707,56.3479,9418.0
2023-05-09 11:00:00,58.43,58.49,58.37,58.41,14764.0,56.3479,56.4057,56.29,56.3286,14764.0
2023-05-09 11:10:00,58.38,58.52,58.33,58.52,7252.0,56.2997,56.4347,56.2514,56.4347,7252.0
2023-05-09 11:20:00,58.5,58.5,58.2,58.2,5720.0,56.4154,56.4154,56.1261,56.1261,5720.0
2023-05-09 11:30:00,58.13,58.18,57.96,57.98,20174.0,56.0586,56.1068,55.8946,55.9139,20174.0
2023-05-09 11:40:00,57.96,58.03,57.9,58.03,13138.0,55.8946,55.9621,55.8368,55.9621,13138.0
2023-05-09 11:50:00,58.04,58.04,57.7,57.74,16822.0,55.9718,55.9718,55.6439,55.6825,16822.0
2023-05-09 12:00:00,57.74,57.8,57.67,57.74,11332.0,55.6825,55.7403,55.615,55.6825,11332.0
2023-05-09 12:10:00,57.73,57.78,57.64,57.77,7422.0,55.6728,55.721,55.586,55.7114,7422.0
2023-05-09 12:20:00,57.73,57.85,57.73,57.82,9858.0,55.6728,55.7886,55.6728,55.7596,9858.0
2023-05-09 12:30:00,57.84,57.95,57.8,57.84,22274.0,55.7789,55.885,55.7403,55.7789,22274.0
2023-05-09 12:40:00,57.88,57.93,57.85,57.88,8136.0,55.8175,55.8657,55.7886,55.8175,8136.0
2023-05-09 12:50:00,57.89,58.01,57.85,57.99,8204.0,55.8271,55.9429,55.7886,55.9236,8204.0
2023-05-09 13:00:00,57.99,58.03,57.96,58.03,8922.0,55.9236,55.9621,55.8946,55.9621,8922.0
2023-05-09 13:10:00,58.02,58.18,58.0,58.13,28984.0,55.9525,56.1068,55.9332,56.0586,28984.0
2023-05-09 13:20:00,58.13,58.18,58.12,58.17,4192.0,56.0586,56.1068,56.0489,56.0972,4192.0
2023-05-09 13:30:00,58.17,58.23,58.04,58.04,12134.0,56.0972,56.155,55.9718,55.9718,12134.0
2023-05-09 13:40:00,58.02,58.09,57.98,58.07,8718.0,55.9525,56.02,55.9139,56.0007,8718.0
2023-05-09 13:50:00,58.04,58.1,57.96,58.1,7938.0,55.9718,56.0296,55.8946,56.0296,7938.0
2023-05-09 14:00:00,58.1,58.23,58.1,58.22,10310.0,56.0296,56.155,56.0296,56.1454,10310.0
2023-05-09 14:10:00,58.23,58.24,58.14,58.23,12700.0,56.155,56.1647,56.0682,56.155,12700.0
2023-05-09 14:20:00,58.24,58.24,58.07,58.11,13900.0,56.1647,56.1647,56.0007,56.0393,13900.0
2023-05-09 14:30:00,58.14,58.16,58.03,58.07,9728.0,56.0682,56.0875,55.9621,56.0007,9728.0
2023-05-09 14:40:00,58.05,58.09,58.02,58.04,4704.0,55.9814,56.02,55.9525,55.9718,4704.0
2023-05-09 14:50:00,58.05,58.05,57.89,57.96,13578.0,55.9814,55.9814,55.8271,55.8946,13578.0
2023-05-09 15:00:00,57.97,58.13,57.96,58.1,17992.0,55.9043,56.0586,55.8946,56.0296,17992.0
2023-05-09 15:10:00,58.11,58.13,57.94,57.94,24376.0,56.0393,56.0586,55.8753,55.8753,24376.0
2023-05-09 15:20:00,57.93,57.97,57.83,57.95,31204.0,55.8657,55.9043,55.7693,55.885,31204.0
2023-05-09 15:30:00,57.96,57.99,57.87,57.87,30604.0,55.8946,55.9236,55.8078,55.8078,30604.0
2023-05-09 15:40:00,57.87,57.87,57.77,57.8,40416.0,55.8078,55.8078,55.7114,55.7403,40416.0
2023-05-09 15:50:00,57.82,57.82,57.58,57.58,102570.0,55.7596,55.7596,55.5282,55.5282,102570.0
2023-05-10 09:30:00,58.18,58.28,57.7,57.7,19936.0,56.1068,56.2032,55.6439,55.6439,19936.0
2023-05-10 09:40:00,57.82,57.87,57.4,57.58,18818.0,55.7596,55.8078,55.3546,55.5282,18818.0
2023-05-10 09:50:00,57.72,57.72,57.56,57.6,9234.0,55.6632,55.6632,55.5089,55.5475,9234.0
2023-05-10 10:00:00,57.64,57.83,57.63,57.68,11684.0,55.586,55.7693,55.5764,55.6246,11684.0
2023-05-10 10:10:00,57.69,57.74,57.2,57.21,26466.0,55.6343,55.6825,55.1617,55.1714,26466.0
2023-05-10 10:20:00,57.22,57.61,57.22,57.52,22638.0,55.181,55.5571,55.181,55.4703,22638.0
2023-05-10 10:30:00,57.56,57.6,57.46,57.55,11290.0,55.5089,55.5475,55.4125,55.4992,11290.0
2023-05-10 10:40:00,57.6,57.65,57.37,57.41,9172.0,55.5475,55.5957,55.3257,55.3642,9172.0
2023-05-10 10:50:00,57.35,57.38,57.1,57.22,16916.0,55.3064,55.3353,55.0653,55.181,16916.0
2023-05-10 11:00:00,57.22,57.29,57.16,57.24,11022.0,55.181,55.2485,55.1231,55.2003,11022.0
2023-05-10 11:10:00,57.27,57.27,57.15,57.23,6772.0,55.2292,55.2292,55.1135,55.1906,6772.0
2023-05-10 11:20:00,57.27,57.36,57.27,57.33,5920.0,55.2292,55.316,55.2292,55.2871,5920.0
2023-05-10 11:30:00,57.31,57.38,57.24,57.28,5116.0,55.2678,55.3353,55.2003,55.2389,5116.0
2023-05-10 11:40:00,57.25,57.32,57.23,57.29,6140.0,55.2099,55.2774,55.1906,55.2485,6140.0
2023-05-10 11:50:00,57.27,57.29,57.15,57.23,35672.0,55.2292,55.2485,55.1135,55.1906,35672.0
2023-05-10 12:00:00,57.24,57.24,57.1,57.12,16008.0,55.2003,55.2003,55.0653,55.0846,16008.0
2023-05-10 12:10:00,57.07,57.18,57.02,57.05,5482.0,55.0363,55.1424,54.9881,55.0171,5482.0
2023-05-10 12:20:00,57.06,57.15,57.0,57.02,12444.0,55.0267,55.1135,54.9688,54.9881,12444.0
2023-05-10 12:30:00,57.03,57.06,56.88,57.01,27166.0,54.9978,55.0267,54.8531,54.9785,27166.0
2023-05-10 12:40:00,57.05,57.05,56.92,56.94,6416.0,55.0171,55.0171,54.8917,54.911,6416.0
2023-05-10 12:50:00,56.92,56.97,56.75,56.77,12486.0,54.8917,54.9399,54.7278,54.747,12486.0
2023-05-10 13:00:00,56.72,56.81,56.64,56.64,8510.0,54.6988,54.7856,54.6217,54.6217,8510.0
2023-05-10 13:10:00,56.67,56.67,56.49,56.49,14548.0,54.6506,54.6506,54.477,54.477,14548.0
2023-05-10 13:20:00,56.52,56.52,56.3,56.34,15048.0,54.5059,54.5059,54.2938,54.3324,15048.0
2023-05-10 13:30:00,56.31,56.41,56.27,56.27,10792.0,54.3034,54.3999,54.2649,54.2649,10792.0
2023-05-10 13:40:00,56.27,56.59,56.24,56.59,21538.0,54.2649,54.5735,54.2359,54.5735,21538.0
2023-05-10 13:50:00,56.58,56.81,56.53,56.71,24724.0,54.5638,54.7856,54.5156,54.6892,24724.0
2023-05-10 14:00:00,56.74,56.85,56.71,56.8,13856.0,54.7181,54.8242,54.6892,54.776,13856.0
2023-05-10 14:10:00,56.8,56.86,56.76,56.79,19212.0,54.776,54.8338,54.7374,54.7663,19212.0
2023-05-10 14:20:00,56.78,56.83,56.62,56.8,16992.0,54.7567,54.8049,54.6024,54.776,16992.0
2023-05-10 14:30:00,56.8,56.84,56.72,56.82,9626.0,54.776,54.8145,54.6988,54.7953,9626.0
2023-05-10 14:40:00,56.83,56.99,56.79,56.83,13764.0,54.8049,54.9592,54.7663,54.8049,13764.0
2023-05-10 14:50:00,56.83,56.93,56.82,56.87,11534.0,54.8049,54.9013,54.7953,54.8435,11534.0
2023-05-10 15:00:00,56.84,56.94,56.84,56.92,12236.0,54.8145,54.911,54.8145,54.8917,12236.0
2023-05-10 15:10:00,56.93,56.93,56.77,56.87,21584.0,54.9013,54.9013,54.747,54.8435,21584.0
2023-05-10 15:20:00,56.91,57.08,56.89,56.89,27916.0,54.882,55.046,54.8628,54.8628,27916.0
2023-05-10 15:30:00,56.87,57.04,56.87,56.89,30736.0,54.8435,55.0074,54.8435,54.8628,30736.0
2023-05-10 15:40:00,56.88,56.92,56.77,56.79,34720.0,54.8531,54.8917,54.747,54.7663,34720.0
2023-05-10 15:50:00,56.77,56.77,56.58,56.59,173238.0,54.747,54.747,54.5638,54.5735,173238.0
2023-05-11 09:30:00,56.76,56.76,56.43,56.49,21332.0,54.7374,54.7374,54.4192,54.477,21332.0
2023-05-11 09:40:00,56.56,56.99,56.52,56.8,15286.0,54.5445,54.9592,54.5059,54.776,15286.0
2023-05-11 09:50:00,56.82,56.82,56.56,56.68,24256.0,54.7953,54.7953,54.5445,54.6602,24256.0
2023-05-11 10:00:00,56.71,56.72,56.24,56.28,18108.0,54.6892,54.6988,54.2359,54.2745,18108.0
2023-05-11 10:10:00,56.25,56.25,55.93,55.96,35574.0,54.2456,54.2456,53.937,53.9659,35574.0
2023-05-11 10:20:00,55.91,56.21,55.83,56.21,29004.0,53.9177,54.207,53.8405,54.207,29004.0
2023-05-11 10:30:00,56.19,56.23,56.0,56.04,20952.0,54.1877,54.2263,54.0045,54.0431,20952.0
2023-05-11 10:40:00,56.01,56.27,55.99,56.2,12684.0,54.0141,54.2649,53.9948,54.1973,12684.0
2023-05-11 10:50:00,56.2,56.24,56.06,56.12,16274.0,54.1973,54.2359,54.0623,54.1202,16274.0
2023-05-11 11:00:00,56.12,56.23,56.06,56.06,30570.0,54.1202,54.2263,54.0623,54.0623,30570.0
2023-05-11 11:10:00,56.07,56.18,56.0,56.03,40744.0,54.072,54.1781,54.0045,54.0334,40744.0
2023-05-11 11:20:00,56.02,56.16,56.02,56.14,14222.0,54.0238,54.1588,54.0238,54.1395,14222.0
2023-05-11 11:30:00,56.16,56.24,56.07,56.22,32580.0,54.1588,54.2359,54.072,54.2166,32580.0
2023-05-11 11:40:00,56.22,56.47,56.22,56.43,24078.0,54.2166,54.4577,54.2166,54.4192,24078.0
2023-05-11 11:50:00,56.4,56.49,56.27,56.35,11326.0,54.3902,54.477,54.2649,54.342,11326.0
2023-05-11 12:00:00,56.35,56.38,56.11,56.27,6928.0,54.342,54.3709,54.1106,54.2649,6928.0
2023-05-11 12:10:00,56.26,56.35,56.22,56.35,7152.0,54.2552,54.342,54.2166,54.342,7152.0
2023-05-11 12:20:00,56.37,56.51,56.3,56.35,11000.0,54.3613,54.4963,54.2938,54.342,11000.0
2023-05-11 12:30:00,56.33,56.4,56.32,56.38,6352.0,54.3227,54.3902,54.3131,54.3709,6352.0
2023-05-11 12:40:00,56.39,56.43,56.36,56.41,6182.0,54.3806,54.4192,54.3516,54.3999,6182.0
2023-05-11 12:50:00,56.38,56.38,56.27,56.36,15848.0,54.3709,54.3709,54.2649,54.3516,15848.0
2023-05-11 13:00:00,56.36,56.36,56.23,56.3,13810.0,54.3516,54.3516,54.2263,54.2938,13810.0
2023-05-11 13:10:00,56.27,56.3,56.2,56.23,11876.0,54.2649,54.2938,54.1973,54.2263,11876.0
2023-05-11 13:20:00,56.23,56.26,56.13,56.2,10576.0,54.2263,54.2552,54.1298,54.1973,10576.0
2023-05-11 13:30:00,56.2,56.32,56.16,56.32,13030.0,54.1973,54.3131,54.1588,54.3131,13030.0
2023-05-11 13:40:00,56.33,56.33,56.02,56.08,17372.0,54.3227,54.3227,54.0238,54.0816,17372.0
2023-05-11 13:50:00,56.08,56.32,56.08,56.32,7614.0,54.0816,54.3131,54.0816,54.3131,7614.0
2023-05-11 14:00:00,56.34,56.38,56.28,56.36,5400.0,54.3324,54.3709,54.2745,54.3516,5400.0
2023-05-11 14:10:00,56.37,56.37,56.24,56.24,9968.0,54.3613,54.3613,54.2359,54.2359,9968.0
2023-05-11 14:20:00,56.24,56.27,56.17,56.23,11748.0,54.2359,54.2649,54.1684,54.2263,11748.0
2023-05-11 14:30:00,56.22,56.32,56.19,56.32,16010.0,54.2166,54.3131,54.1877,54.3131,16010.0
2023-05-11 14:40:00,56.34,56.43,56.33,56.41,8818.0,54.3324,54.4192,54.3227,54.3999,8818.0
2023-05-11 14:50:00,56.4,56.43,56.3,56.41,21314.0,54.3902,54.4192,54.2938,54.3999,21314.0
2023-05-11 15:00:00,56.41,56.43,56.31,56.42,13452.0,54.3999,54.4192,54.3034,54.4095,13452.0
2023-05-11 15:10:00,56.42,56.59,56.42,56.55,24932.0,54.4095,54.5735,54.4095,54.5349,24932.0
2023-05-11 15:20:00,56.56,56.58,56.49,56.57,19882.0,54.5445,54.5638,54.477,54.5542,19882.0
2023-05-11 15:30:00,56.56,56.56,56.49,56.52,23202.0,54.5445,54.5445,54.477,54.5059,23202.0
2023-05-11 15:40:00,56.52,56.59,56.49,56.56,20718.0,54.5059,54.5735,54.477,54.5445,20718.0
2023-05-11 15:50:00,56.55,56.68,56.49,56.65,78304.0,54.5349,54.6602,54.477,54.6313,78304.0
2023-05-12 09:30:00,56.76,56.99,56.38,56.6,9466.0,54.7374,54.9592,54.3709,54.5831,9466.0
2023-05-12 09:40:00,56.57,56.63,56.26,56.3,7786.0,54.5542,54.612,54.2552,54.2938,7786.0
2023-05-12 09:50:00,56.34,56.8,56.32,56.54,13898.0,54.3324,54.776,54.3131,54.5252,13898.0
2023-05-12 10:00:00,56.57,56.65,56.32,56.45,13334.0,54.5542,54.6313,54.3131,54.4384,13334.0
2023-05-12 10:10:00,56.45,56.64,56.42,56.64,11948.0,54.4384,54.6217,54.4095,54.6217,11948.0
2023-05-12 10:20:00,56.63,56.73,56.49,56.49,13422.0,54.612,54.7085,54.477,54.477,13422.0
2023-05-12 10:30:00,56.48,56.67,56.43,56.63,5702.0,54.4674,54.6506,54.4192,54.612,5702.0
2023-05-12 10:40:00,56.61,56.69,56.6,56.69,3688.0,54.5927,54.6699,54.5831,54.6699,3688.0
2023-05-12 10:50:00,56.66,56.72,56.56,56.72,19798.0,54.641,54.6988,54.5445,54.6988,19798.0
2023-05-12 11:00:00,56.74,56.82,56.66,56.76,11640.0,54.7181,54.7953,54.641,54.7374,11640.0
2023-05-12 11:10:00,56.8,56.8,56.55,56.58,5446.0,54.776,54.776,54.5349,54.5638,5446.0
2023-05-12 11:20:00,56.59,56.63,56.47,56.49,6806.0,54.5735,54.612,54.4577,54.477,6806.0
2023-05-12 11:30:00,56.46,56.48,56.36,56.36,15514.0,54.4481,54.4674,54.3516,54.3516,15514.0
2023-05-12 11:40:00,56.35,56.45,56.26,56.45,20470.0,54.342,54.4384,54.2552,54.4384,20470.0
2023-05-12 11:50:00,56.44,56.55,56.4,56.51,10944.0,54.4288,54.5349,54.3902,54.4963,10944.0
2023-05-12 12:00:00,56.54,56.55,56.4,56.45,10696.0,54.5252,54.5349,54.3902,54.4384,10696.0
2023-05-12 12:10:00,56.46,56.56,56.42,56.49,14682.0,54.4481,54.5445,54.4095,54.477,14682.0
2023-05-12 12:20:00,56.49,56.6,56.41,56.59,14458.0,54.477,54.5831,54.3999,54.5735,14458.0
2023-05-12 12:30:00,56.59,56.82,56.49,56.79,36050.0,54.5735,54.7953,54.477,54.7663,36050.0
2023-05-12 12:40:00,56.79,56.87,56.74,56.76,23606.0,54.7663,54.8435,54.7181,54.7374,23606.0
2023-05-12 12:50:00,56.74,56.83,56.7,56.74,14778.0,54.7181,54.8049,54.6795,54.7181,14778.0
2023-05-12 13:00:00,56.76,56.76,56.56,56.64,10280.0,54.7374,54.7374,54.5445,54.6217,10280.0
2023-05-12 13:10:00,56.67,56.7,56.5,56.52,14208.0,54.6506,54.6795,54.4867,54.5059,14208.0
2023-05-12 13:20:00,56.56,56.74,56.55,56.71,13544.0,54.5445,54.7181,54.5349,54.6892,13544.0
2023-05-12 13:30:00,56.71,56.75,56.52,56.52,11184.0,54.6892,54.7278,54.5059,54.5059,11184.0
2023-05-12 13:40:00,56.5,56.61,56.5,56.6,8012.0,54.4867,54.5927,54.4867,54.5831,8012.0
2023-05-12 13:50:00,56.6,56.63,56.46,56.48,8166.0,54.5831,54.612,54.4481,54.4674,8166.0
2023-05-12 14:00:00,56.45,56.54,56.45,56.5,10682.0,54.4384,54.5252,54.4384,54.4867,10682.0
2023-05-12 14:10:00,56.52,56.58,56.41,56.42,9480.0,54.5059,54.5638,54.3999,54.4095,9480.0
2023-05-12 14:20:00,56.43,56.54,56.4,56.52,12404.0,54.4192,54.5252,54.3902,54.5059,12404.0
2023-05-12 14:30:00,56.5,56.54,56.45,56.45,11452.0,54.4867,54.5252,54.4384,54.4384,11452.0
2023-05-12 14:40:00,56.4,56.44,56.35,56.44,9042.0,54.3902,54.4288,54.342,54.4288,9042.0
2023-05-12 14:50:00,56.46,56.56,56.46,56.53,10560.0,54.4481,54.5445,54.4481,54.5156,10560.0
2023-05-12 15:00:00,56.54,56.6,56.49,56.6,16886.0,54.5252,54.5831,54.477,54.5831,16886.0
2023-05-12 15:10:00,56.58,56.6,56.51,56.55,17922.0,54.5638,54.5831,54.4963,54.5349,17922.0
2023-05-12 15:20:00,56.59,56.73,56.59,56.71,21220.0,54.5735,54.7085,54.5735,54.6892,21220.0
2023-05-12 15:30:00,56.76,56.97,56.76,56.82,19702.0,54.7374,54.9399,54.7374,54.7953,19702.0
2023-05-12 15:40:00,56.81,56.9,56.77,56.86,34360.0,54.7856,54.8724,54.747,54.8338,34360.0
2023-05-12 15:50:00,56.85,57.02,56.85,56.99,153420.0,54.8242,54.9881,54.8242,54.9592,153420.0
2023-05-15 09:30:00,57.0,57.12,56.65,56.91,28332.0,54.9688,55.0846,54.6313,54.882,28332.0
2023-05-15 09:40:00,57.01,57.08,56.95,57.06,11914.0,54.9785,55.046,54.9206,55.0267,11914.0
2023-05-15 09:50:00,57.04,57.08,56.95,56.95,7800.0,55.0074,55.046,54.9206,54.9206,7800.0
2023-05-15 10:00:00,57.0,57.04,56.71,56.71,7988.0,54.9688,55.0074,54.6892,54.6892,7988.0
2023-05-15 10:10:00,56.7,56.8,56.65,56.67,6188.0,54.6795,54.776,54.6313,54.6506,6188.0
2023-05-15 10:20:00,56.73,56.99,56.73,56.96,10212.0,54.7085,54.9592,54.7085,54.9303,10212.0
2023-05-15 10:30:00,56.94,56.98,56.81,56.98,11782.0,54.911,54.9496,54.7856,54.9496,11782.0
2023-05-15 10:40:00,56.99,57.0,56.88,56.99,7736.0,54.9592,54.9688,54.8531,54.9592,7736.0
2023-05-15 10:50:00,57.02,57.09,56.92,56.96,11998.0,54.9881,55.0556,54.8917,54.9303,11998.0
2023-05-15 11:00:00,56.98,57.12,56.98,57.09,5886.0,54.9496,55.0846,54.9496,55.0556,5886.0
2023-05-15 11:10:00,57.1,57.15,57.08,57.13,9042.0,55.0653,55.1135,55.046,55.0942,9042.0
2023-05-15 11:20:00,57.13,57.16,57.07,57.09,12790.0,55.0942,55.1231,55.0363,55.0556,12790.0
2023-05-15 11:30:00,57.08,57.37,57.07,57.2,104904.0,55.046,55.3257,55.0363,55.1617,104904.0
2023-05-15 11:40:00,57.16,57.17,56.94,57.06,10656.0,55.1231,55.1328,54.911,55.0267,10656.0
2023-05-15 11:50:00,57.1,57.1,57.01,57.04,8000.0,55.0653,55.0653,54.9785,55.0074,8000.0
2023-05-15 12:00:00,57.01,57.03,56.91,56.91,8934.0,54.9785,54.9978,54.882,54.882,8934.0
2023-05-15 12:10:00,56.9,57.01,56.9,56.97,5240.0,54.8724,54.9785,54.8724,54.9399,5240.0
2023-05-15 12:20:00,56.96,57.02,56.92,56.96,7762.0,54.9303,54.9881,54.8917,54.9303,7762.0
2023-05-15 12:30:00,56.96,57.13,56.96,57.11,29204.0,54.9303,55.0942,54.9303,55.0749,29204.0
2023-05-15 12:40:00,57.12,57.31,57.11,57.31,3680.0,55.0846,55.2678,55.0749,55.2678,3680.0
2023-05-15 12:50:00,57.32,57.39,57.29,57.38,8766.0,55.2774,55.3449,55.2485,55.3353,8766.0
2023-05-15 13:00:00,57.41,57.46,57.36,57.46,9650.0,55.3642,55.4125,55.316,55.4125,9650.0
2023-05-15 13:10:00,57.5,57.67,57.48,57.67,10296.0,55.451,55.615,55.4317,55.615,10296.0
2023-05-15 13:20:00,57.67,57.67,57.52,57.52,18046.0,55.615,55.615,55.4703,55.4703,18046.0
2023-05-15 13:30:00,57.43,57.5,57.41,57.43,7740.0,55.3835,55.451,55.3642,55.3835,7740.0
2023-05-15 13:40:00,57.44,57.44,57.32,57.4,13166.0,55.3932,55.3932,55.2774,55.3546,13166.0
2023-05-15 13:50:00,57.4,57.54,57.36,57.54,13976.0,55.3546,55.4896,55.316,55.4896,13976.0
2023-05-15 14:00:00,57.54,57.58,57.49,57.5,14328.0,55.4896,55.5282,55.4414,55.451,14328.0
2023-05-15 14:10:00,57.48,57.52,57.38,57.4,8012.0,55.4317,55.4703,55.3353,55.3546,8012.0
2023-05-15 14:20:00,57.38,57.46,57.38,57.39,9590.0,55.3353,55.4125,55.3353,55.3449,9590.0
2023-05-15 14:30:00,57.38,57.52,57.35,57.48,54404.0,55.3353,55.4703,55.3064,55.4317,54404.0
2023-05-15 14:40:00,57.51,57.62,57.51,57.55,8160.0,55.4607,55.5667,55.4607,55.4992,8160.0
2023-05-15 14:50:00,57.53,57.54,57.45,57.47,13548.0,55.48,55.4896,55.4028,55.4221,13548.0
2023-05-15 15:00:00,57.46,57.52,57.44,57.52,8994.0,55.4125,55.4703,55.3932,55.4703,8994.0
2023-05-15 15:10:00,57.52,57.6,57.47,57.56,15194.0,55.4703,55.5475,55.4221,55.5089,15194.0
2023-05-15 15:20:00,57.56,57.85,57.54,57.85,29202.0,55.5089,55.7886,55.4896,55.7886,29202.0
2023-05-15 15:30:00,57.85,57.95,57.79,57.95,61466.0,55.7886,55.885,55.7307,55.885,61466.0
2023-05-15 15:40:00,57.94,58.11,57.91,58.1,69498.0,55.8753,56.0393,55.8464,56.0296,69498.0
2023-05-15 15:50:00,58.1,58.28,58.02,58.22,211934.0,56.0296,56.2032,55.9525,56.1454,211934.0
2023-05-16 09:30:00,56.88,57.12,55.37,55.95,147574.0,54.8531,55.0846,53.3969,53.9563,147574.0
2023-05-16 09:40:00,56.24,56.75,56.13,56.7,27426.0,54.2359,54.7278,54.1298,54.6795,27426.0
2023-05-16 09:50:00,56.79,56.79,56.13,56.3,101976.0,54.7663,54.7663,54.1298,54.2938,101976.0
2023-05-16 10:00:00,56.3,56.32,55.94,55.94,63260.0,54.2938,54.3131,53.9466,53.9466,63260.0
2023-05-16 10:10:00,55.92,56.0,55.72,55.74,70464.0,53.9273,54.0045,53.7345,53.7537,70464.0
2023-05-16 10:20:00,55.73,56.02,55.72,56.02,65160.0,53.7441,54.0238,53.7345,54.0238,65160.0
2023-05-16 10:30:00,56.04,56.29,55.99,56.15,26790.0,54.0431,54.2841,53.9948,54.1491,26790.0
2023-05-16 10:40:00,56.22,56.49,56.18,56.46,64914.0,54.2166,54.477,54.1781,54.4481,64914.0
2023-05-16 10:50:00,56.46,56.58,56.4,56.47,25538.0,54.4481,54.5638,54.3902,54.4577,25538.0
2023-05-16 11:00:00,56.42,56.48,56.22,56.22,19814.0,54.4095,54.4674,54.2166,54.2166,19814.0
2023-05-16 11:10:00,56.19,56.19,55.85,55.86,12154.0,54.1877,54.1877,53.8598,53.8695,12154.0
2023-05-16 11:20:00,55.82,55.93,55.73,55.91,20422.0,53.8309,53.937,53.7441,53.9177,20422.0
2023-05-16 11:30:00,55.91,56.02,55.88,55.95,19884.0,53.9177,54.0238,53.8888,53.9563,19884.0
2023-05-16 11:40:00,55.98,56.02,55.77,55.98,22190.0,53.9852,54.0238,53.7827,53.9852,22190.0
2023-05-16 11:50:00,55.97,56.02,55.88,55.9,11518.0,53.9755,54.0238,53.8888,53.908,11518.0
2023-05-16 12:00:00,55.92,55.92,55.74,55.77,20470.0,53.9273,53.9273,53.7537,53.7827,20470.0
2023-05-16 12:10:00,55.75,56.02,55.74,55.91,47226.0,53.7634,54.0238,53.7537,53.9177,47226.0
2023-05-16 12:20:00,55.91,55.99,55.87,55.98,39644.0,53.9177,53.9948,53.8791,53.9852,39644.0
2023-05-16 12:30:00,55.98,56.08,55.97,56.01,21880.0,53.9852,54.0816,53.9755,54.0141,21880.0
2023-05-16 12:40:00,56.02,56.07,55.91,55.95,10262.0,54.0238,54.072,53.9177,53.9563,10262.0
2023-05-16 12:50:00,55.95,56.06,55.95,56.04,12134.0,53.9563,54.0623,53.9563,54.0431,12134.0
2023-05-16 13:00:00,56.06,56.1,56.02,56.04,12518.0,54.0623,54.1009,54.0238,54.0431,12518.0
2023-05-16 13:10:00,56.02,56.05,55.93,55.97,17390.0,54.0238,54.0527,53.937,53.9755,17390.0
2023-05-16 13:20:00,55.97,56.0,55.91,55.97,17230.0,53.9755,54.0045,53.9177,53.9755,17230.0
2023-05-16 13:30:00,55.9,55.91,55.78,55.84,27682.0,53.908,53.9177,53.7923,53.8502,27682.0
2023-05-16 13:40:00,55.84,55.92,55.74,55.9,56642.0,53.8502,53.9273,53.7537,53.908,56642.0
2023-05-16 13:50:00,55.85,55.92,55.71,55.87,36806.0,53.8598,53.9273,53.7248,53.8791,36806.0
2023-05-16 14:00:00,55.86,55.88,55.4,55.47,17206.0,53.8695,53.8888,53.4259,53.4934,17206.0
2023-05-16 14:10:00,55.48,55.66,55.44,55.63,16300.0,53.503,53.6766,53.4644,53.6477,16300.0
2023-05-16 14:20:00,55.63,55.75,55.62,55.68,31098.0,53.6477,53.7634,53.638,53.6959,31098.0
2023-05-16 14:30:00,55.68,55.79,55.65,55.76,24050.0,53.6959,53.802,53.6669,53.773,24050.0
2023-05-16 14:40:00,55.77,55.92,55.76,55.86,18254.0,53.7827,53.9273,53.773,53.8695,18254.0
2023-05-16 14:50:00,55.87,55.99,55.87,55.93,23184.0,53.8791,53.9948,53.8791,53.937,23184.0
2023-05-16 15:00:00,55.92,55.99,55.9,55.91,18592.0,53.9273,53.9948,53.908,53.9177,18592.0
2023-05-16 15:10:00,55.92,55.98,55.77,55.88,33032.0,53.9273,53.9852,53.7827,53.8888,33032.0
2023-05-16 15:20:00,55.84,55.92,55.83,55.92,37800.0,53.8502,53.9273,53.8405,53.9273,37800.0
2023-05-16 15:30:00,55.91,55.96,55.88,55.88,31504.0,53.9177,53.9659,53.8888,53.8888,31504.0
2023-05-16 15:40:00,55.88,55.96,55.83,55.88,78978.0,53.8888,53.9659,53.8405,53.8888,78978.0
2023-05-16 15:50:00,55.88,55.9,55.73,55.84,216086.0,53.8888,53.908,53.7441,53.8502,216086.0
2023-05-17 09:30:00,55.88,56.1,55.26,55.93,89362.0,53.8888,54.1009,53.2908,53.937,89362.0
2023-05-17 09:40:00,55.94,56.15,55.74,55.74,44864.0,53.9466,54.1491,53.7537,53.7537,44864.0
2023-05-17 09:50:00,55.78,55.87,55.57,55.65,41854.0,53.7923,53.8791,53.5898,53.6669,41854.0
2023-05-17 10:00:00,55.66,56.02,55.66,55.99,22712.0,53.6766,54.0238,53.6766,53.9948,22712.0
2023-05-17 10:10:00,55.98,56.02,55.88,55.99,12872.0,53.9852,54.0238,53.8888,53.9948,12872.0
2023-05-17 10:20:00,56.01,56.18,55.99,56.17,12822.0,54.0141,54.1781,53.9948,54.1684,12822.0
2023-05-17 10:30:00,56.16,56.18,56.07,56.13,11874.0,54.1588,54.1781,54.072,54.1298,11874.0
2023-05-17 10:40:00,56.12,56.33,56.07,56.33,12898.0,54.1202,54.3227,54.072,54.3227,12898.0
2023-05-17 10:50:00,56.3,56.48,56.3,56.48,15862.0,54.2938,54.4674,54.2938,54.4674,15862.0
2023-05-17 11:00:00,56.5,56.63,56.49,56.6,30622.0,54.4867,54.612,54.477,54.5831,30622.0
2023-05-17 11:10:00,56.58,56.79,56.53,56.71,26764.0,54.5638,54.7663,54.5156,54.6892,26764.0
2023-05-17 11:20:00,56.7,56.81,56.64,56.76,36270.0,54.6795,54.7856,54.6217,54.7374,36270.0
2023-05-17 11:30:00,56.79,56.79,56.64,56.75,15410.0,54.7663,54.7663,54.6217,54.7278,15410.0
2023-05-17 11:40:00,56.75,56.77,56.54,56.63,28548.0,54.7278,54.747,54.5252,54.612,28548.0
2023-05-17 11:50:00,56.67,56.72,56.59,56.61,17950.0,54.6506,54.6988,54.5735,54.5927,17950.0
2023-05-17 12:00:00,56.63,56.64,56.41,56.43,34790.0,54.612,54.6217,54.3999,54.4192,34790.0
2023-05-17 12:10:00,56.43,56.57,56.42,56.46,30970.0,54.4192,54.5542,54.4095,54.4481,30970.0
2023-05-17 12:20:00,56.46,56.56,56.4,56.56,12714.0,54.4481,54.5445,54.3902,54.5445,12714.0
2023-05-17 12:30:00,56.56,56.63,56.52,56.6,12148.0,54.5445,54.612,54.5059,54.5831,12148.0
2023-05-17 12:40:00,56.67,56.83,56.64,56.8,11914.0,54.6506,54.8049,54.6217,54.776,11914.0
2023-05-17 12:50:00,56.78,56.94,56.77,56.9,6898.0,54.7567,54.911,54.747,54.8724,6898.0
2023-05-17 13:00:00,56.92,57.1,56.91,57.07,19120.0,54.8917,55.0653,54.882,55.0363,19120.0
2023-05-17 13:10:00,57.04,57.12,56.99,57.12,6840.0,55.0074,55.0846,54.9592,55.0846,6840.0
2023-05-17 13:20:00,57.13,57.31,57.13,57.23,6344.0,55.0942,55.2678,55.0942,55.1906,6344.0
2023-05-17 13:30:00,57.24,57.27,57.12,57.15,17232.0,55.2003,55.2292,55.0846,55.1135,17232.0
2023-05-17 13:40:00,57.19,57.29,57.12,57.29,8522.0,55.1521,55.2485,55.0846,55.2485,8522.0
2023-05-17 13:50:00,57.31,57.31,57.2,57.24,10164.0,55.2678,55.2678,55.1617,55.2003,10164.0
2023-05-17 14:00:00,57.27,57.34,57.24,57.29,12868.0,55.2292,55.2967,55.2003,55.2485,12868.0
2023-05-17 14:10:00,57.3,57.39,57.26,57.33,11546.0,55.2582,55.3449,55.2196,55.2871,11546.0
2023-05-17 14:20:00,57.29,57.39,57.24,57.35,20382.0,55.2485,55.3449,55.2003,55.3064,20382.0
2023-05-17 14:30:00,57.33,57.46,57.31,57.34,31994.0,55.2871,55.4125,55.2678,55.2967,31994.0
2023-05-17 14:40:00,57.35,57.38,57.27,57.38,30604.0,55.3064,55.3353,55.2292,55.3353,30604.0
2023-05-17 14:50:00,57.38,57.38,57.3,57.33,21030.0,55.3353,55.3353,55.2582,55.2871,21030.0
2023-05-17 15:00:00,57.31,57.67,57.29,57.63,17960.0,55.2678,55.615,55.2485,55.5764,17960.0
2023-05-17 15:10:00,57.66,57.77,57.63,57.75,21820.0,55.6053,55.7114,55.5764,55.6921,21820.0
2023-05-17 15:20:00,57.75,57.76,57.29,57.3,60912.0,55.6921,55.7018,55.2485,55.2582,60912.0
2023-05-17 15:30:00,57.31,57.44,57.27,57.34,40684.0,55.2678,55.3932,55.2292,55.2967,40684.0
2023-05-17 15:40:00,57.34,57.56,57.32,57.52,41452.0,55.2967,55.5089,55.2774,55.4703,41452.0
2023-05-17 15:50:00,57.53,57.63,57.43,57.45,163790.0,55.48,55.5764,55.3835,55.4028,163790.0
2023-05-18 09:30:00,57.48,57.55,57.19,57.42,25056.0,55.4317,55.4992,55.1521,55.3739,25056.0
2023-05-18 09:40:00,57.42,57.51,57.19,57.2,11854.0,55.3739,55.4607,55.1521,55.1617,11854.0
2023-05-18 09:50:00,57.09,57.22,57.07,57.19,7912.0,55.0556,55.181,55.0363,55.1521,7912.0
2023-05-18 10:00:00,57.17,57.43,57.16,57.38,11350.0,55.1328,55.3835,55.1231,55.3353,11350.0
2023-05-18 10:10:00,57.4,57.41,57.31,57.38,11182.0,55.3546,55.3642,55.2678,55.3353,11182.0
2023-05-18 10:20:00,57.41,57.59,57.41,57.59,12910.0,55.3642,55.5378,55.3642,55.5378,12910.0
2023-05-18 10:30:00,57.6,57.64,57.5,57.55,11078.0,55.5475,55.586,55.451,55.4992,11078.0
2023-05-18 10:40:00,57.54,57.66,57.49,57.63,10358.0,55.4896,55.6053,55.4414,55.5764,10358.0
2023-05-18 10:50:00,57.63,57.9,57.6,57.9,9306.0,55.5764,55.8368,55.5475,55.8368,9306.0
2023-05-18 11:00:00,57.93,58.02,57.85,57.85,10980.0,55.8657,55.9525,55.7886,55.7886,10980.0
2023-05-18 11:10:00,57.86,57.86,57.74,57.81,8412.0,55.7982,55.7982,55.6825,55.75,8412.0
2023-05-18 11:20:00,57.81,57.84,57.67,57.72,27626.0,55.75,55.7789,55.615,55.6632,27626.0
2023-05-18 11:30:00,57.74,57.74,57.57,57.66,10232.0,55.6825,55.6825,55.5185,55.6053,10232.0
2023-05-18 11:40:00,57.67,57.91,57.67,57.84,10626.0,55.615,55.8464,55.615,55.7789,10626.0
2023-05-18 11:50:00,57.85,57.9,57.77,57.87,16450.0,55.7886,55.8368,55.7114,55.8078,16450.0
2023-05-18 12:00:00,57.85,57.93,57.72,57.83,17408.0,55.7886,55.8657,55.6632,55.7693,17408.0
2023-05-18 12:10:00,57.81,57.84,57.72,57.77,24108.0,55.75,55.7789,55.6632,55.7114,24108.0
2023-05-18 12:20:00,57.77,57.79,57.5,57.6,18124.0,55.7114,55.7307,55.451,55.5475,18124.0
2023-05-18 12:30:00,57.65,57.74,57.65,57.69,5626.0,55.5957,55.6825,55.5957,55.6343,5626.0
2023-05-18 12:40:00,57.7,57.71,57.6,57.68,8142.0,55.6439,55.6535,55.5475,55.6246,8142.0
2023-05-18 12:50:00,57.67,57.68,57.59,57.63,13598.0,55.615,55.6246,55.5378,55.5764,13598.0
2023-05-18 13:00:00,57.69,57.83,57.69,57.81,7006.0,55.6343,55.7693,55.6343,55.75,7006.0
2023-05-18 13:10:00,57.81,57.84,57.74,57.76,6078.0,55.75,55.7789,55.6825,55.7018,6078.0
2023-05-18 13:20:00,57.76,57.95,57.76,57.81,15606.0,55.7018,55.885,55.7018,55.75,15606.0
2023-05-18 13:30:00,57.77,57.95,57.77,57.85,12084.0,55.7114,55.885,55.7114,55.7886,12084.0
2023-05-18 13:40:00,57.81,57.82,57.69,57.77,12664.0,55.75,55.7596,55.6343,55.7114,12664.0
2023-05-18 13:50:00,57.77,57.79,57.63,57.67,12674.0,55.7114,55.7307,55.5764,55.615,12674.0
2023-05-18 14:00:00,57.69,57.75,57.66,57.66,18192.0,55.6343,55.6921,55.6053,55.6053,18192.0
2023-05-18 14:10:00,57.68,57.93,57.66,57.93,14206.0,55.6246,55.8657,55.6053,55.8657,14206.0
2023-05-18 14:20:00,57.97,58.12,57.96,58.1,14482.0,55.9043,56.0489,55.8946,56.0296,14482.0
2023-05-18 14:30:00,58.08,58.4,58.08,58.4,26950.0,56.0104,56.319,56.0104,56.319,26950.0
2023-05-18 14:40:00,58.39,58.51,58.35,58.47,51564.0,56.3093,56.425,56.2707,56.3865,51564.0
2023-05-18 14:50:00,58.47,58.47,58.27,58.38,33120.0,56.3865,56.3865,56.1936,56.2997,33120.0
2023-05-18 15:00:00,58.4,58.44,58.32,58.42,29972.0,56.319,56.3575,56.2418,56.3382,29972.0
2023-05-18 15:10:00,58.43,58.52,58.41,58.47,24348.0,56.3479,56.4347,56.3286,56.3865,24348.0
2023-05-18 15:20:00,58.47,58.62,58.42,58.62,43414.0,56.3865,56.5311,56.3382,56.5311,43414.0
2023-05-18 15:30:00,58.62,58.74,58.48,58.72,46948.0,56.5311,56.6468,56.3961,56.6276,46948.0
2023-05-18 15:40:00,58.71,58.93,58.71,58.93,56782.0,56.6179,56.8301,56.6179,56.8301,56782.0
2023-05-18 15:50:00,58.95,59.09,58.91,59.06,209336.0,56.8494,56.9844,56.8108,56.9554,209336.0
2023-05-19 09:30:00,58.73,59.0,57.8,57.85,61034.0,56.6372,56.8976,55.7403,55.7886,61034.0
2023-05-19 09:40:00,57.85,58.07,57.74,57.92,20010.0,55.7886,56.0007,55.6825,55.8561,20010.0
2023-05-19 09:50:00,57.94,58.06,57.83,58.01,12998.0,55.8753,55.9911,55.7693,55.9429,12998.0
2023-05-19 10:00:00,57.96,57.98,57.75,57.88,22254.0,55.8946,55.9139,55.6921,55.8175,22254.0
2023-05-19 10:10:00,57.87,58.23,57.84,58.0,82446.0,55.8078,56.155,55.7789,55.9332,82446.0
2023-05-19 10:20:00,58.0,58.04,57.58,57.64,60878.0,55.9332,55.9718,55.5282,55.586,60878.0
2023-05-19 10:30:00,57.63,57.71,57.37,57.42,21552.0,55.5764,55.6535,55.3257,55.3739,21552.0
2023-05-19 10:40:00,57.42,57.5,57.26,57.26,31338.0,55.3739,55.451,55.2196,55.2196,31338.0
2023-05-19 10:50:00,57.26,57.54,57.24,57.54,31630.0,55.2196,55.4896,55.2003,55.4896,31630.0
2023-05-19 11:00:00,57.52,57.6,57.4,57.41,18808.0,55.4703,55.5475,55.3546,55.3642,18808.0
2023-05-19 11:10:00,57.41,57.42,57.05,57.09,54202.0,55.3642,55.3739,55.0171,55.0556,54202.0
2023-05-19 11:20:00,57.09,57.13,56.82,56.82,19312.0,55.0556,55.0942,54.7953,54.7953,19312.0
2023-05-19 11:30:00,56.82,56.88,56.65,56.69,28596.0,54.7953,54.8531,54.6313,54.6699,28596.0
2023-05-19 11:40:00,56.68,56.73,56.54,56.72,14456.0,54.6602,54.7085,54.5252,54.6988,14456.0
2023-05-19 11:50:00,56.69,56.77,56.55,56.72,31814.0,54.6699,54.747,54.5349,54.6988,31814.0
2023-05-19 12:00:00,56.74,56.8,56.67,56.76,13268.0,54.7181,54.776,54.6506,54.7374,13268.0
2023-05-19 12:10:00,56.76,56.94,56.74,56.84,11228.0,54.7374,54.911,54.7181,54.8145,11228.0
2023-05-19 12:20:00,56.87,56.99,56.87,56.9,13994.0,54.8435,54.9592,54.8435,54.8724,13994.0
2023-05-19 12:30:00,56.84,57.02,56.7,56.99,14942.0,54.8145,54.9881,54.6795,54.9592,14942.0
2023-05-19 12:40:00,56.99,57.08,56.96,57.08,8642.0,54.9592,55.046,54.9303,55.046,8642.0
2023-05-19 12:50:00,57.1,57.2,57.07,57.17,19762.0,55.0653,55.1617,55.0363,55.1328,19762.0
2023-05-19 13:00:00,57.19,57.38,57.17,57.29,14448.0,55.1521,55.3353,55.1328,55.2485,14448.0
2023-05-19 13:10:00,57.27,57.37,57.21,57.35,18984.0,55.2292,55.3257,55.1714,55.3064,18984.0
2023-05-19 13:20:00,57.35,57.37,57.1,57.1,20434.0,55.3064,55.3257,55.0653,55.0653,20434.0
2023-05-19 13:30:00,57.13,57.19,57.11,57.16,12196.0,55.0942,55.1521,55.0749,55.1231,12196.0
2023-05-19 13:40:00,57.21,57.29,57.18,57.29,12614.0,55.1714,55.2485,55.1424,55.2485,12614.0
2023-05-19 13:50:00,57.27,57.34,57.26,57.28,16038.0,55.2292,55.2967,55.2196,55.2389,16038.0
2023-05-19 14:00:00,57.32,57.59,57.32,57.59,35452.0,55.2774,55.5378,55.2774,55.5378,35452.0
2023-05-19 14:10:00,57.58,57.59,57.38,57.49,29296.0,55.5282,55.5378,55.3353,55.4414,29296.0
2023-05-19 14:20:00,57.51,57.56,57.4,57.41,18270.0,55.4607,55.5089,55.3546,55.3642,18270.0
2023-05-19 14:30:00,57.4,57.56,57.37,57.51,24726.0,55.3546,55.5089,55.3257,55.4607,24726.0
2023-05-19 14:40:00,57.52,57.55,57.29,57.33,60042.0,55.4703,55.4992,55.2485,55.2871,60042.0
2023-05-19 14:50:00,57.33,57.42,57.32,57.41,25676.0,55.2871,55.3739,55.2774,55.3642,25676.0
2023-05-19 15:00:00,57.41,57.49,57.37,57.42,24876.0,55.3642,55.4414,55.3257,55.3739,24876.0
2023-05-19 15:10:00,57.46,57.53,57.43,57.46,37186.0,55.4125,55.48,55.3835,55.4125,37186.0
2023-05-19 15:20:00,57.46,57.55,57.41,57.47,28016.0,55.4125,55.4992,55.3642,55.4221,28016.0
2023-05-19 15:30:00,57.48,57.63,57.46,57.62,46810.0,55.4317,55.5764,55.4125,55.5667,46810.0
2023-05-19 15:40:00,57.6,57.65,57.52,57.53,77484.0,55.5475,55.5957,55.4703,55.48,77484.0
2023-05-19 15:50:00,57.52,57.54,57.38,57.4,224140.0,55.4703,55.4896,55.3353,55.3546,224140.0
2023-05-22 09:30:00,57.05,57.52,56.59,56.82,56608.0,55.0171,55.4703,54.5735,54.7953,56608.0
2023-05-22 09:40:00,56.85,56.92,55.98,55.98,49112.0,54.8242,54.8917,53.9852,53.9852,49112.0
2023-05-22 09:50:00,56.0,56.57,56.0,56.04,54598.0,54.0045,54.5542,54.0045,54.0431,54598.0
2023-05-22 10:00:00,55.99,56.31,55.93,56.08,179856.0,53.9948,54.3034,53.937,54.0816,179856.0
2023-05-22 10:10:00,56.06,56.91,56.06,56.87,44834.0,54.0623,54.882,54.0623,54.8435,44834.0
2023-05-22 10:20:00,56.83,56.87,56.4,56.4,54876.0,54.8049,54.8435,54.3902,54.3902,54876.0
2023-05-22 10:30:00,56.45,56.45,56.25,56.27,36964.0,54.4384,54.4384,54.2456,54.2649,36964.0
2023-05-22 10:40:00,56.28,56.3,55.82,55.82,34740.0,54.2745,54.2938,53.8309,53.8309,34740.0
2023-05-22 10:50:00,55.86,55.9,55.56,55.71,45620.0,53.8695,53.908,53.5802,53.7248,45620.0
2023-05-22 11:00:00,55.73,56.2,55.7,56.2,72646.0,53.7441,54.1973,53.7152,54.1973,72646.0
2023-05-22 11:10:00,56.23,56.33,55.91,55.91,43574.0,54.2263,54.3227,53.9177,53.9177,43574.0
2023-05-22 11:20:00,55.92,56.35,55.88,56.24,98342.0,53.9273,54.342,53.8888,54.2359,98342.0
2023-05-22 11:30:00,56.24,56.37,56.17,56.19,50758.0,54.2359,54.3613,54.1684,54.1877,50758.0
2023-05-22 11:40:00,56.16,56.2,56.08,56.17,47966.0,54.1588,54.1973,54.0816,54.1684,47966.0
2023-05-22 11:50:00,56.16,56.33,56.13,56.19,49638.0,54.1588,54.3227,54.1298,54.1877,49638.0
2023-05-22 12:00:00,56.21,56.44,56.21,56.34,35518.0,54.207,54.4288,54.207,54.3324,35518.0
2023-05-22 12:10:00,56.31,56.33,56.16,56.16,18838.0,54.3034,54.3227,54.1588,54.1588,18838.0
2023-05-22 12:20:00,56.15,56.27,56.1,56.24,35502.0,54.1491,54.2649,54.1009,54.2359,35502.0
2023-05-22 12:30:00,56.24,56.38,56.23,56.26,58558.0,54.2359,54.3709,54.2263,54.2552,58558.0
2023-05-22 12:40:00,56.25,56.49,56.24,56.47,33324.0,54.2456,54.477,54.2359,54.4577,33324.0
2023-05-22 12:50:00,56.47,56.69,56.44,56.57,47238.0,54.4577,54.6699,54.4288,54.5542,47238.0
2023-05-22 13:00:00,56.56,56.66,56.52,56.52,47838.0,54.5445,54.641,54.5059,54.5059,47838.0
2023-05-22 13:10:00,56.52,56.54,56.16,56.38,32744.0,54.5059,54.5252,54.1588,54.3709,32744.0
2023-05-22 13:20:00,56.4,56.41,56.26,56.29,38454.0,54.3902,54.3999,54.2552,54.2841,38454.0
2023-05-22 13:30:00,56.27,56.4,56.27,56.37,27838.0,54.2649,54.3902,54.2649,54.3613,27838.0
2023-05-22 13:40:00,56.38,56.46,56.31,56.35,51262.0,54.3709,54.4481,54.3034,54.342,51262.0
2023-05-22 13:50:00,56.35,56.35,56.17,56.17,47908.0,54.342,54.342,54.1684,54.1684,47908.0
2023-05-22 14:00:00,56.16,56.26,56.11,56.13,40156.0,54.1588,54.2552,54.1106,54.1298,40156.0
2023-05-22 14:10:00,56.13,56.2,56.04,56.08,38100.0,54.1298,54.1973,54.0431,54.0816,38100.0
2023-05-22 14:20:00,56.09,56.19,56.02,56.19,58432.0,54.0913,54.1877,54.0238,54.1877,58432.0
2023-05-22 14:30:00,56.19,56.31,56.19,56.29,44008.0,54.1877,54.3034,54.1877,54.2841,44008.0
2023-05-22 14:40:00,56.29,56.49,56.2,56.49,80826.0,54.2841,54.477,54.1973,54.477,80826.0
2023-05-22 14:50:00,56.49,56.71,56.47,56.49,121906.0,54.477,54.6892,54.4577,54.477,121906.0
2023-05-22 15:00:00,56.5,56.6,56.35,56.38,56336.0,54.4867,54.5831,54.342,54.3709,56336.0
2023-05-22 15:10:00,56.38,56.42,56.23,56.27,81996.0,54.3709,54.4095,54.2263,54.2649,81996.0
2023-05-22 15:20:00,56.26,56.26,56.04,56.2,137232.0,54.2552,54.2552,54.0431,54.1973,137232.0
2023-05-22 15:30:00,56.2,56.25,56.02,56.07,94684.0,54.1973,54.2456,54.0238,54.072,94684.0
2023-05-22 15:40:00,56.08,56.12,55.95,55.96,117206.0,54.0816,54.1202,53.9563,53.9659,117206.0
2023-05-22 15:50:00,55.96,56.18,55.95,56.06,365324.0,53.9659,54.1781,53.9563,54.0623,365324.0
2023-05-23 09:30:00,58.3,59.84,58.02,59.33,617072.0,56.2225,57.7076,55.9525,57.2158,617072.0
2023-05-23 09:40:00,59.4,59.41,57.75,57.76,264666.0,57.2833,57.293,55.6921,55.7018,264666.0
2023-05-23 09:50:00,57.76,58.3,57.24,58.13,195916.0,55.7018,56.2225,55.2003,56.0586,195916.0
2023-05-23 10:00:00,58.18,58.49,57.94,58.33,216594.0,56.1068,56.4057,55.8753,56.2514,216594.0
2023-05-23 10:10:00,58.38,58.71,58.13,58.69,112888.0,56.2997,56.6179,56.0586,56.5986,112888.0
2023-05-23 10:20:00,58.68,58.74,58.11,58.16,127296.0,56.589,56.6468,56.0393,56.0875,127296.0
2023-05-23 10:30:00,58.17,58.37,57.91,57.99,184254.0,56.0972,56.29,55.8464,55.9236,184254.0
2023-05-23 10:40:00,57.99,58.22,56.87,56.93,304176.0,55.9236,56.1454,54.8435,54.9013,304176.0
2023-05-23 10:50:00,56.88,57.75,56.65,57.6,131170.0,54.8531,55.6921,54.6313,55.5475,131170.0
2023-05-23 11:00:00,57.57,57.68,57.37,57.47,71634.0,55.5185,55.6246,55.3257,55.4221,71634.0
2023-05-23 11:10:00,57.47,57.76,57.34,57.63,70144.0,55.4221,55.7018,55.2967,55.5764,70144.0
2023-05-23 11:20:00,57.63,57.9,57.48,57.48,38514.0,55.5764,55.8368,55.4317,55.4317,38514.0
2023-05-23 11:30:00,57.49,57.63,57.3,57.58,51722.0,55.4414,55.5764,55.2582,55.5282,51722.0
2023-05-23 11:40:00,57.59,57.59,57.25,57.28,41448.0,55.5378,55.5378,55.2099,55.2389,41448.0
2023-05-23 11:50:00,57.28,57.31,57.06,57.15,50160.0,55.2389,55.2678,55.0267,55.1135,50160.0
2023-05-23 12:00:00,57.16,57.56,57.15,57.53,87832.0,55.1231,55.5089,55.1135,55.48,87832.0
2023-05-23 12:10:00,57.5,57.52,56.9,56.95,97156.0,55.451,55.4703,54.8724,54.9206,97156.0
2023-05-23 12:20:00,56.93,56.95,56.41,56.52,71288.0,54.9013,54.9206,54.3999,54.5059,71288.0
2023-05-23 12:30:00,56.52,56.52,56.1,56.15,99196.0,54.5059,54.5059,54.1009,54.1491,99196.0
2023-05-23 12:40:00,56.15,56.23,55.91,56.1,81450.0,54.1491,54.2263,53.9177,54.1009,81450.0
2023-05-23 12:50:00,56.09,56.49,56.05,56.27,55088.0,54.0913,54.477,54.0527,54.2649,55088.0
2023-05-23 13:00:00,56.32,56.36,56.22,56.35,34960.0,54.3131,54.3516,54.2166,54.342,34960.0
2023-05-23 13:10:00,56.37,56.51,56.37,56.45,38566.0,54.3613,54.4963,54.3613,54.4384,38566.0
2023-05-23 13:20:00,56.44,56.49,56.26,56.27,39740.0,54.4288,54.477,54.2552,54.2649,39740.0
2023-05-23 13:30:00,56.26,56.33,56.09,56.15,42854.0,54.2552,54.3227,54.0913,54.1491,42854.0
2023-05-23 13:40:00,56.13,56.26,56.05,56.13,63830.0,54.1298,54.2552,54.0527,54.1298,63830.0
2023-05-23 13:50:00,56.13,56.14,55.94,56.0,58886.0,54.1298,54.1395,53.9466,54.0045,58886.0
2023-05-23 14:00:00,55.99,56.1,55.93,56.1,74438.0,53.9948,54.1009,53.937,54.1009,74438.0
2023-05-23 14:10:00,56.08,56.3,55.88,56.1,82634.0,54.0816,54.2938,53.8888,54.1009,82634.0
2023-05-23 14:20:00,56.1,56.26,55.94,55.99,86774.0,54.1009,54.2552,53.9466,53.9948,86774.0
2023-05-23 14:30:00,55.98,56.07,55.93,56.0,109366.0,53.9852,54.072,53.937,54.0045,109366.0
2023-05-23 14:40:00,56.01,56.07,55.84,56.02,138478.0,54.0141,54.072,53.8502,54.0238,138478.0
2023-05-23 14:50:00,56.05,56.27,56.0,56.21,84462.0,54.0527,54.2649,54.0045,54.207,84462.0
2023-05-23 15:00:00,56.21,56.23,55.88,55.93,63908.0,54.207,54.2263,53.8888,53.937,63908.0
2023-05-23 15:10:00,55.93,56.09,55.88,55.88,75294.0,53.937,54.0913,53.8888,53.8888,75294.0
2023-05-23 15:20:00,55.87,56.09,55.84,56.0,80824.0,53.8791,54.0913,53.8502,54.0045,80824.0
2023-05-23 15:30:00,56.01,56.16,55.93,56.11,125492.0,54.0141,54.1588,53.937,54.1106,125492.0
2023-05-23 15:40:00,56.13,56.13,55.96,55.96,163536.0,54.1298,54.1298,53.9659,53.9659,163536.0
2023-05-23 15:50:00,55.96,56.05,55.86,55.91,482894.0,53.9659,54.0527,53.8695,53.9177,482894.0
2023-05-24 09:30:00,55.42,56.37,55.42,55.83,48828.0,53.4451,54.3613,53.4451,53.8405,48828.0
2023-05-24 09:40:00,55.86,55.91,55.32,55.48,14950.0,53.8695,53.9177,53.3487,53.503,14950.0
2023-05-24 09:50:00,55.45,55.47,55.06,55.22,79666.0,53.4741,53.4934,53.098,53.2523,79666.0
2023-05-24 10:00:00,55.24,55.5,55.19,55.5,49534.0,53.2716,53.5223,53.2233,53.5223,49534.0
2023-05-24 10:10:00,55.53,56.45,55.53,56.44,62754.0,53.5512,54.4384,53.5512,54.4288,62754.0
2023-05-24 10:20:00,56.44,56.65,56.21,56.31,89572.0,54.4288,54.6313,54.207,54.3034,89572.0
2023-05-24 10:30:00,56.33,56.84,56.31,56.75,76286.0,54.3227,54.8145,54.3034,54.7278,76286.0
2023-05-24 10:40:00,56.69,56.74,56.02,56.08,149720.0,54.6699,54.7181,54.0238,54.0816,149720.0
2023-05-24 10:50:00,56.08,56.34,56.04,56.19,39574.0,54.0816,54.3324,54.0431,54.1877,39574.0
2023-05-24 11:00:00,56.19,56.19,55.71,55.72,40270.0,54.1877,54.1877,53.7248,53.7345,40270.0
2023-05-24 11:10:00,55.72,55.85,55.65,55.77,40600.0,53.7345,53.8598,53.6669,53.7827,40600.0
2023-05-24 11:20:00,55.79,55.91,55.67,55.77,23718.0,53.802,53.9177,53.6862,53.7827,23718.0
2023-05-24 11:30:00,55.77,55.77,55.59,55.64,31162.0,53.7827,53.7827,53.6091,53.6573,31162.0
2023-05-24 11:40:00,55.69,55.74,55.58,55.69,17750.0,53.7055,53.7537,53.5994,53.7055,17750.0
2023-05-24 11:50:00,55.72,55.83,55.62,55.83,22674.0,53.7345,53.8405,53.638,53.8405,22674.0
2023-05-24 12:00:00,55.84,56.19,55.84,56.07,57148.0,53.8502,54.1877,53.8502,54.072,57148.0
2023-05-24 12:10:00,56.06,56.14,55.92,56.03,19980.0,54.0623,54.1395,53.9273,54.0334,19980.0
2023-05-24 12:20:00,56.06,56.06,55.97,55.99,14522.0,54.0623,54.0623,53.9755,53.9948,14522.0
2023-05-24 12:30:00,55.99,56.43,55.99,56.38,38788.0,53.9948,54.4192,53.9948,54.3709,38788.0
2023-05-24 12:40:00,56.4,56.6,56.38,56.46,39770.0,54.3902,54.5831,54.3709,54.4481,39770.0
2023-05-24 12:50:00,56.47,56.47,56.29,56.33,24752.0,54.4577,54.4577,54.2841,54.3227,24752.0
2023-05-24 13:00:00,56.35,56.42,56.3,56.38,32100.0,54.342,54.4095,54.2938,54.3709,32100.0
2023-05-24 13:10:00,56.4,56.43,56.33,56.4,21646.0,54.3902,54.4192,54.3227,54.3902,21646.0
2023-05-24 13:20:00,56.38,56.63,56.38,56.41,40592.0,54.3709,54.612,54.3709,54.3999,40592.0
2023-05-24 13:30:00,56.41,56.68,56.41,56.67,18398.0,54.3999,54.6602,54.3999,54.6506,18398.0
2023-05-24 13:40:00,56.69,56.87,56.69,56.81,28998.0,54.6699,54.8435,54.6699,54.7856,28998.0
2023-05-24 13:50:00,56.81,56.99,56.81,56.99,24900.0,54.7856,54.9592,54.7856,54.9592,24900.0
2023-05-24 14:00:00,57.0,57.04,56.91,56.93,29454.0,54.9688,55.0074,54.882,54.9013,29454.0
2023-05-24 14:10:00,56.93,57.1,56.9,56.92,35368.0,54.9013,55.0653,54.8724,54.8917,35368.0
2023-05-24 14:20:00,56.87,56.91,56.76,56.91,28180.0,54.8435,54.882,54.7374,54.882,28180.0
2023-05-24 14:30:00,56.91,57.24,56.88,57.18,29710.0,54.882,55.2003,54.8531,55.1424,29710.0
2023-05-24 14:40:00,57.18,57.22,57.06,57.14,23906.0,55.1424,55.181,55.0267,55.1039,23906.0
2023-05-24 14:50:00,57.13,57.21,57.08,57.16,34500.0,55.0942,55.1714,55.046,55.1231,34500.0
2023-05-24 15:00:00,57.15,57.15,56.99,57.05,21410.0,55.1135,55.1135,54.9592,55.0171,21410.0
2023-05-24 15:10:00,57.05,57.35,57.02,57.35,38050.0,55.0171,55.3064,54.9881,55.3064,38050.0
2023-05-24 15:20:00,57.37,57.5,57.33,57.4,46118.0,55.3257,55.451,55.2871,55.3546,46118.0
2023-05-24 15:30:00,57.38,57.47,56.96,56.99,62898.0,55.3353,55.4221,54.9303,54.9592,62898.0
2023-05-24 15:40:00,56.99,57.05,56.86,56.96,63394.0,54.9592,55.0171,54.8338,54.9303,63394.0
2023-05-24 15:50:00,56.93,57.16,56.92,57.09,259558.0,54.9013,55.1231,54.8917,55.0556,259558.0
2023-05-25 09:30:00,57.05,57.6,56.91,57.44,49250.0,55.0171,55.5475,54.882,55.3932,49250.0
2023-05-25 09:40:00,57.52,57.6,57.32,57.32,12448.0,55.4703,55.5475,55.2774,55.2774,12448.0
2023-05-25 09:50:00,57.25,57.25,56.96,57.05,15306.0,55.2099,55.2099,54.9303,55.0171,15306.0
2023-05-25 10:00:00,57.04,57.17,56.58,56.62,21562.0,55.0074,55.1328,54.5638,54.6024,21562.0
2023-05-25 10:10:00,56.58,56.58,56.27,56.49,25518.0,54.5638,54.5638,54.2649,54.477,25518.0
2023-05-25 10:20:00,56.5,56.54,56.29,56.49,27526.0,54.4867,54.5252,54.2841,54.477,27526.0
2023-05-25 10:30:00,56.48,56.58,56.22,56.35,23920.0,54.4674,54.5638,54.2166,54.342,23920.0
2023-05-25 10:40:00,56.34,56.71,56.33,56.34,37700.0,54.3324,54.6892,54.3227,54.3324,37700.0
2023-05-25 10:50:00,56.33,56.35,55.9,55.94,33696.0,54.3227,54.342,53.908,53.9466,33696.0
2023-05-25 11:00:00,55.96,56.18,55.95,55.96,71028.0,53.9659,54.1781,53.9563,53.9659,71028.0
2023-05-25 11:10:00,55.95,56.04,55.9,55.93,10114.0,53.9563,54.0431,53.908,53.937,10114.0
2023-05-25 11:20:00,55.93,55.96,55.71,55.72,11438.0,53.937,53.9659,53.7248,53.7345,11438.0
2023-05-25 11:30:00,55.71,55.71,55.46,55.51,25122.0,53.7248,53.7248,53.4837,53.5319,25122.0
2023-05-25 11:40:00,55.49,55.55,55.33,55.52,26370.0,53.5127,53.5705,53.3584,53.5416,26370.0
2023-05-25 11:50:00,55.52,55.59,55.41,55.49,19676.0,53.5416,53.6091,53.4355,53.5127,19676.0
2023-05-25 12:00:00,55.51,55.63,55.4,55.41,17986.0,53.5319,53.6477,53.4259,53.4355,17986.0
2023-05-25 12:10:00,55.43,55.47,55.38,55.45,14282.0,53.4548,53.4934,53.4066,53.4741,14282.0
2023-05-25 12:20:00,55.46,55.47,55.24,55.29,38870.0,53.4837,53.4934,53.2716,53.3198,38870.0
2023-05-25 12:30:00,55.27,55.57,55.26,55.55,40696.0,53.3005,53.5898,53.2908,53.5705,40696.0
2023-05-25 12:40:00,55.56,55.57,55.36,55.39,30390.0,53.5802,53.5898,53.3873,53.4162,30390.0
2023-05-25 12:50:00,55.36,55.39,55.23,55.23,19398.0,53.3873,53.4162,53.2619,53.2619,19398.0
2023-05-25 13:00:00,55.24,55.3,55.17,55.24,31682.0,53.2716,53.3294,53.2041,53.2716,31682.0
2023-05-25 13:10:00,55.26,55.32,55.17,55.25,23822.0,53.2908,53.3487,53.2041,53.2812,23822.0
2023-05-25 13:20:00,55.26,55.64,55.26,55.56,33588.0,53.2908,53.6573,53.2908,53.5802,33588.0
2023-05-25 13:30:00,55.54,55.66,55.48,55.52,25058.0,53.5609,53.6766,53.503,53.5416,25058.0
2023-05-25 13:40:00,55.51,55.51,55.41,55.48,16384.0,53.5319,53.5319,53.4355,53.503,16384.0
2023-05-25 13:50:00,55.48,55.55,55.46,55.54,26276.0,53.503,53.5705,53.4837,53.5609,26276.0
2023-05-25 14:00:00,55.55,55.73,55.51,55.52,32970.0,53.5705,53.7441,53.5319,53.5416,32970.0
2023-05-25 14:10:00,55.54,55.71,55.52,55.67,29060.0,53.5609,53.7248,53.5416,53.6862,29060.0
2023-05-25 14:20:00,55.66,55.78,55.65,55.78,14528.0,53.6766,53.7923,53.6669,53.7923,14528.0
2023-05-25 14:30:00,55.79,55.8,55.62,55.68,22472.0,53.802,53.8116,53.638,53.6959,22472.0
2023-05-25 14:40:00,55.66,55.7,55.55,55.55,17438.0,53.6766,53.7152,53.5705,53.5705,17438.0
2023-05-25 14:50:00,55.57,55.63,55.55,55.63,21682.0,53.5898,53.6477,53.5705,53.6477,21682.0
2023-05-25 15:00:00,55.64,55.66,55.59,55.65,30864.0,53.6573,53.6766,53.6091,53.6669,30864.0
2023-05-25 15:10:00,55.65,55.77,55.6,55.74,40558.0,53.6669,53.7827,53.6187,53.7537,40558.0
2023-05-25 15:20:00,55.77,55.96,55.74,55.93,34670.0,53.7827,53.9659,53.7537,53.937,34670.0
2023-05-25 15:30:00,55.93,56.08,55.89,56.02,95476.0,53.937,54.0816,53.8984,54.0238,95476.0
2023-05-25 15:40:00,56.02,56.02,55.83,55.83,59432.0,54.0238,54.0238,53.8405,53.8405,59432.0
2023-05-25 15:50:00,55.81,55.81,55.51,55.59,191384.0,53.8212,53.8212,53.5319,53.6091,191384.0
2023-05-26 09:30:00,54.97,55.51,54.72,55.17,66374.0,53.0112,53.5319,52.7701,53.2041,66374.0
2023-05-26 09:40:00,55.24,55.78,55.22,55.47,35794.0,53.2716,53.7923,53.2523,53.4934,35794.0
2023-05-26 09:50:00,55.49,55.49,55.1,55.24,22486.0,53.5127,53.5127,53.1365,53.2716,22486.0
2023-05-26 10:00:00,55.21,55.66,55.21,55.62,48468.0,53.2426,53.6766,53.2426,53.638,48468.0
2023-05-26 10:10:00,55.63,55.63,55.34,55.63,31130.0,53.6477,53.6477,53.368,53.6477,31130.0
2023-05-26 10:20:00,55.74,56.02,55.66,56.02,22810.0,53.7537,54.0238,53.6766,54.0238,22810.0
2023-05-26 10:30:00,56.04,56.04,55.93,55.94,18032.0,54.0431,54.0431,53.937,53.9466,18032.0
2023-05-26 10:40:00,55.98,55.98,55.74,55.86,19550.0,53.9852,53.9852,53.7537,53.8695,19550.0
2023-05-26 10:50:00,55.86,55.91,55.74,55.83,26682.0,53.8695,53.9177,53.7537,53.8405,26682.0
2023-05-26 11:00:00,55.84,55.95,55.82,55.93,26718.0,53.8502,53.9563,53.8309,53.937,26718.0
2023-05-26 11:10:00,55.93,55.95,55.74,55.84,25676.0,53.937,53.9563,53.7537,53.8502,25676.0
2023-05-26 11:20:00,55.85,55.87,55.63,55.66,21254.0,53.8598,53.8791,53.6477,53.6766,21254.0
2023-05-26 11:30:00,55.72,55.87,55.7,55.85,13750.0,53.7345,53.8791,53.7152,53.8598,13750.0
2023-05-26 11:40:00,55.87,56.12,55.87,56.1,17826.0,53.8791,54.1202,53.8791,54.1009,17826.0
2023-05-26 11:50:00,56.1,56.13,55.88,55.9,19304.0,54.1009,54.1298,53.8888,53.908,19304.0
2023-05-26 12:00:00,55.86,56.2,55.86,56.2,11516.0,53.8695,54.1973,53.8695,54.1973,11516.0
2023-05-26 12:10:00,56.16,56.19,56.09,56.13,18196.0,54.1588,54.1877,54.0913,54.1298,18196.0
2023-05-26 12:20:00,56.15,56.38,56.15,56.38,11894.0,54.1491,54.3709,54.1491,54.3709,11894.0
2023-05-26 12:30:00,56.39,56.48,56.36,56.4,17638.0,54.3806,54.4674,54.3516,54.3902,17638.0
2023-05-26 12:40:00,56.36,56.42,56.09,56.1,16672.0,54.3516,54.4095,54.0913,54.1009,16672.0
2023-05-26 12:50:00,56.12,56.21,56.1,56.11,14542.0,54.1202,54.207,54.1009,54.1106,14542.0
2023-05-26 13:00:00,56.15,56.36,56.13,56.36,14598.0,54.1491,54.3516,54.1298,54.3516,14598.0
2023-05-26 13:10:00,56.34,56.38,56.15,56.15,16000.0,54.3324,54.3709,54.1491,54.1491,16000.0
2023-05-26 13:20:00,56.19,56.27,56.17,56.27,15722.0,54.1877,54.2649,54.1684,54.2649,15722.0
2023-05-26 13:30:00,56.37,56.6,56.37,56.57,17566.0,54.3613,54.5831,54.3613,54.5542,17566.0
2023-05-26 13:40:00,56.57,56.57,56.29,56.45,18102.0,54.5542,54.5542,54.2841,54.4384,18102.0
2023-05-26 13:50:00,56.51,56.61,56.49,56.6,18278.0,54.4963,54.5927,54.477,54.5831,18278.0
2023-05-26 14:00:00,56.6,56.63,56.52,56.56,16852.0,54.5831,54.612,54.5059,54.5445,16852.0
2023-05-26 14:10:00,56.56,56.59,56.48,56.51,24814.0,54.5445,54.5735,54.4674,54.4963,24814.0
2023-05-26 14:20:00,56.49,56.55,56.46,56.54,19580.0,54.477,54.5349,54.4481,54.5252,19580.0
2023-05-26 14:30:00,56.54,56.71,56.49,56.67,31330.0,54.5252,54.6892,54.477,54.6506,31330.0
2023-05-26 14:40:00,56.69,56.81,56.67,56.74,15832.0,54.6699,54.7856,54.6506,54.7181,15832.0
2023-05-26 14:50:00,56.73,56.75,56.62,56.66,12996.0,54.7085,54.7278,54.6024,54.641,12996.0
2023-05-26 15:00:00,56.67,56.8,56.67,56.77,18338.0,54.6506,54.776,54.6506,54.747,18338.0
2023-05-26 15:10:00,56.79,56.79,56.66,56.72,19532.0,54.7663,54.7663,54.641,54.6988,19532.0
2023-05-26 15:20:00,56.72,56.74,56.63,56.69,34192.0,54.6988,54.7181,54.612,54.6699,34192.0
2023-05-26 15:30:00,56.7,56.77,56.56,56.6,47678.0,54.6795,54.747,54.5445,54.5831,47678.0
2023-05-26 15:40:00,56.61,56.76,56.58,56.75,60556.0,54.5927,54.7374,54.5638,54.7278,60556.0
2023-05-26 15:50:00,56.74,56.88,56.69,56.82,233222.0,54.7181,54.8531,54.6699,54.7953,233222.0
2023-05-30 09:30:00,57.4,57.4,56.71,56.73,62446.0,55.3546,55.3546,54.6892,54.7085,62446.0
2023-05-30 09:40:00,56.65,56.85,56.24,56.85,48444.0,54.6313,54.8242,54.2359,54.8242,48444.0
2023-05-30 09:50:00,56.77,57.05,56.77,56.97,73986.0,54.747,55.0171,54.747,54.9399,73986.0
2023-05-30 10:00:00,56.99,57.37,56.81,57.37,38106.0,54.9592,55.3257,54.7856,55.3257,38106.0
2023-05-30 10:10:00,57.38,57.43,57.09,57.27,103684.0,55.3353,55.3835,55.0556,55.2292,103684.0
2023-05-30 10:20:00,57.27,57.49,56.91,56.93,26116.0,55.2292,55.4414,54.882,54.9013,26116.0
2023-05-30 10:30:00,56.93,57.03,56.85,57.02,7998.0,54.9013,54.9978,54.8242,54.9881,7998.0
2023-05-30 10:40:00,57.06,57.18,56.76,56.92,31234.0,55.0267,55.1424,54.7374,54.8917,31234.0
2023-05-30 10:50:00,56.92,57.26,56.91,57.25,14886.0,54.8917,55.2196,54.882,55.2099,14886.0
2023-05-30 11:00:00,57.19,57.2,56.99,56.99,4218.0,55.1521,55.1617,54.9592,54.9592,4218.0
2023-05-30 11:10:00,56.98,56.98,56.62,56.64,12302.0,54.9496,54.9496,54.6024,54.6217,12302.0
2023-05-30 11:20:00,56.63,56.69,56.56,56.69,16708.0,54.612,54.6699,54.5445,54.6699,16708.0
2023-05-30 11:30:00,56.71,56.88,56.67,56.87,11656.0,54.6892,54.8531,54.6506,54.8435,11656.0
2023-05-30 11:40:00,56.91,56.92,56.76,56.78,12020.0,54.882,54.8917,54.7374,54.7567,12020.0
2023-05-30 11:50:00,56.75,56.97,56.73,56.85,9876.0,54.7278,54.9399,54.7085,54.8242,9876.0
2023-05-30 12:00:00,56.87,56.88,56.7,56.82,9410.0,54.8435,54.8531,54.6795,54.7953,9410.0
2023-05-30 12:10:00,56.83,56.98,56.8,56.96,14052.0,54.8049,54.9496,54.776,54.9303,14052.0
2023-05-30 12:20:00,56.96,57.09,56.94,56.94,15404.0,54.9303,55.0556,54.911,54.911,15404.0
2023-05-30 12:30:00,56.9,56.98,56.88,56.88,15028.0,54.8724,54.9496,54.8531,54.8531,15028.0
2023-05-30 12:40:00,56.85,56.91,56.74,56.88,10310.0,54.8242,54.882,54.7181,54.8531,10310.0
2023-05-30 12:50:00,56.9,57.02,56.88,56.95,8432.0,54.8724,54.9881,54.8531,54.9206,8432.0
2023-05-30 13:00:00,56.96,56.96,56.78,56.85,10358.0,54.9303,54.9303,54.7567,54.8242,10358.0
2023-05-30 13:10:00,56.88,56.96,56.88,56.91,6230.0,54.8531,54.9303,54.8531,54.882,6230.0
2023-05-30 13:20:00,56.92,56.98,56.77,56.88,13112.0,54.8917,54.9496,54.747,54.8531,13112.0
2023-05-30 13:30:00,56.85,56.96,56.75,56.9,8438.0,54.8242,54.9303,54.7278,54.8724,8438.0
2023-05-30 13:40:00,56.9,57.05,56.89,57.05,8622.0,54.8724,55.0171,54.8628,55.0171,8622.0
2023-05-30 13:50:00,57.05,57.07,56.87,56.93,7498.0,55.0171,55.0363,54.8435,54.9013,7498.0
2023-05-30 14:00:00,56.94,57.03,56.89,56.99,13340.0,54.911,54.9978,54.8628,54.9592,13340.0
2023-05-30 14:10:00,57.01,57.02,56.93,56.99,8824.0,54.9785,54.9881,54.9013,54.9592,8824.0
2023-05-30 14:20:00,56.99,57.19,56.99,57.19,15442.0,54.9592,55.1521,54.9592,55.1521,15442.0
2023-05-30 14:30:00,57.19,57.42,57.19,57.41,9924.0,55.1521,55.3739,55.1521,55.3642,9924.0
2023-05-30 14:40:00,57.41,57.57,57.39,57.55,17828.0,55.3642,55.5185,55.3449,55.4992,17828.0
2023-05-30 14:50:00,57.52,57.63,57.47,57.55,10804.0,55.4703,55.5764,55.4221,55.4992,10804.0
2023-05-30 15:00:00,57.55,57.62,57.51,57.51,16248.0,55.4992,55.5667,55.4607,55.4607,16248.0
2023-05-30 15:10:00,57.52,57.71,57.52,57.62,12706.0,55.4703,55.6535,55.4703,55.5667,12706.0
2023-05-30 15:20:00,57.63,57.79,57.58,57.77,21850.0,55.5764,55.7307,55.5282,55.7114,21850.0
2023-05-30 15:30:00,57.75,57.9,57.75,57.88,30144.0,55.6921,55.8368,55.6921,55.8175,30144.0
2023-05-30 15:40:00,57.91,57.98,57.78,57.96,42566.0,55.8464,55.9139,55.721,55.8946,42566.0
2023-05-30 15:50:00,57.95,57.98,57.86,57.87,179090.0,55.885,55.9139,55.7982,55.8078,179090.0
2023-05-31 09:30:00,57.5,57.7,57.01,57.5,31894.0,55.451,55.6439,54.9785,55.451,31894.0
2023-05-31 09:40:00,57.41,57.81,57.19,57.29,9420.0,55.3642,55.75,55.1521,55.2485,9420.0
2023-05-31 09:50:00,57.32,57.5,57.21,57.5,7296.0,55.2774,55.451,55.1714,55.451,7296.0
2023-05-31 10:00:00,57.47,57.47,56.96,56.99,14338.0,55.4221,55.4221,54.9303,54.9592,14338.0
2023-05-31 10:10:00,56.99,57.04,56.72,56.74,11578.0,54.9592,55.0074,54.6988,54.7181,11578.0
2023-05-31 10:20:00,56.7,56.84,56.63,56.72,10938.0,54.6795,54.8145,54.612,54.6988,10938.0
2023-05-31 10:30:00,56.68,56.73,56.6,56.64,5666.0,54.6602,54.7085,54.5831,54.6217,5666.0
2023-05-31 10:40:00,56.63,56.71,56.56,56.6,14878.0,54.612,54.6892,54.5445,54.5831,14878.0
2023-05-31 10:50:00,56.54,56.65,56.44,56.45,9472.0,54.5252,54.6313,54.4288,54.4384,9472.0
2023-05-31 11:00:00,56.48,56.52,56.21,56.21,11962.0,54.4674,54.5059,54.207,54.207,11962.0
2023-05-31 11:10:00,56.21,56.23,56.02,56.02,8198.0,54.207,54.2263,54.0238,54.0238,8198.0
2023-05-31 11:20:00,56.06,56.17,55.93,55.93,10768.0,54.0623,54.1684,53.937,53.937,10768.0
2023-05-31 11:30:00,55.9,55.99,55.78,55.78,27164.0,53.908,53.9948,53.7923,53.7923,27164.0
2023-05-31 11:40:00,55.76,55.83,55.71,55.82,12616.0,53.773,53.8405,53.7248,53.8309,12616.0
2023-05-31 11:50:00,55.85,55.89,55.76,55.79,6584.0,53.8598,53.8984,53.773,53.802,6584.0
2023-05-31 12:00:00,55.8,55.91,55.75,55.79,6408.0,53.8116,53.9177,53.7634,53.802,6408.0
2023-05-31 12:10:00,55.81,55.87,55.78,55.79,3974.0,53.8212,53.8791,53.7923,53.802,3974.0
2023-05-31 12:20:00,55.79,55.8,55.58,55.6,8266.0,53.802,53.8116,53.5994,53.6187,8266.0
2023-05-31 12:30:00,55.6,55.7,55.57,55.63,7410.0,53.6187,53.7152,53.5898,53.6477,7410.0
2023-05-31 12:40:00,55.6,55.84,55.58,55.79,8984.0,53.6187,53.8502,53.5994,53.802,8984.0
2023-05-31 12:50:00,55.77,55.77,55.64,55.77,9394.0,53.7827,53.7827,53.6573,53.7827,9394.0
2023-05-31 13:00:00,55.76,55.88,55.76,55.88,5882.0,53.773,53.8888,53.773,53.8888,5882.0
2023-05-31 13:10:00,55.89,55.98,55.84,55.84,9758.0,53.8984,53.9852,53.8502,53.8502,9758.0
2023-05-31 13:20:00,55.81,56.02,55.77,56.01,10112.0,53.8212,54.0238,53.7827,54.0141,10112.0
2023-05-31 13:30:00,56.04,56.13,55.99,56.08,12484.0,54.0431,54.1298,53.9948,54.0816,12484.0
2023-05-31 13:40:00,56.09,56.15,56.02,56.12,11600.0,54.0913,54.1491,54.0238,54.1202,11600.0
2023-05-31 13:50:00,56.13,56.31,56.13,56.3,13028.0,54.1298,54.3034,54.1298,54.2938,13028.0
2023-05-31 14:00:00,56.35,56.49,56.34,56.48,14744.0,54.342,54.477,54.3324,54.4674,14744.0
2023-05-31 14:10:00,56.47,56.52,56.44,56.5,21446.0,54.4577,54.5059,54.4288,54.4867,21446.0
2023-05-31 14:20:00,56.48,56.65,56.48,56.63,20054.0,54.4674,54.6313,54.4674,54.612,20054.0
2023-05-31 14:30:00,56.63,56.71,56.59,56.71,10196.0,54.612,54.6892,54.5735,54.6892,10196.0
2023-05-31 14:40:00,56.73,56.77,56.65,56.67,16012.0,54.7085,54.747,54.6313,54.6506,16012.0
2023-05-31 14:50:00,56.67,56.67,56.52,56.55,16816.0,54.6506,54.6506,54.5059,54.5349,16816.0
2023-05-31 15:00:00,56.57,56.6,56.5,56.56,15564.0,54.5542,54.5831,54.4867,54.5445,15564.0
2023-05-31 15:10:00,56.56,56.63,56.54,56.55,17790.0,54.5445,54.612,54.5252,54.5349,17790.0
2023-05-31 15:20:00,56.58,56.62,56.54,56.55,17548.0,54.5638,54.6024,54.5252,54.5349,17548.0
2023-05-31 15:30:00,56.55,56.66,56.54,56.66,26222.0,54.5349,54.641,54.5252,54.641,26222.0
2023-05-31 15:40:00,56.65,56.83,56.63,56.79,51050.0,54.6313,54.8049,54.612,54.7663,51050.0
2023-05-31 15:50:00,56.8,56.87,56.69,56.76,216650.0,54.776,54.8435,54.6699,54.7374,216650.0
2023-06-01 09:30:00,56.7,56.83,56.12,56.41,23348.0,54.6795,54.8049,54.1202,54.3999,23348.0
2023-06-01 09:40:00,56.42,56.45,55.98,55.99,18102.0,54.4095,54.4384,53.9852,53.9948,18102.0
2023-06-01 09:50:00,56.02,56.12,55.82,56.05,8320.0,54.0238,54.1202,53.8309,54.0527,8320.0
2023-06-01 10:00:00,56.01,56.38,56.01,56.27,21104.0,54.0141,54.3709,54.0141,54.2649,21104.0
2023-06-01 10:10:00,56.33,56.49,56.24,56.37,11068.0,54.3227,54.477,54.2359,54.3613,11068.0
2023-06-01 10:20:00,56.34,56.58,56.27,56.57,12684.0,54.3324,54.5638,54.2649,54.5542,12684.0
2023-06-01 10:30:00,56.57,56.63,56.48,56.57,11534.0,54.5542,54.612,54.4674,54.5542,11534.0
2023-06-01 10:40:00,56.53,56.69,56.53,56.65,20554.0,54.5156,54.6699,54.5156,54.6313,20554.0
2023-06-01 10:50:00,56.67,56.77,56.53,56.71,21906.0,54.6506,54.747,54.5156,54.6892,21906.0
2023-06-01 11:00:00,56.74,57.08,56.73,57.0,71156.0,54.7181,55.046,54.7085,54.9688,71156.0
2023-06-01 11:10:00,56.99,57.22,56.99,57.07,11420.0,54.9592,55.181,54.9592,55.0363,11420.0
2023-06-01 11:20:00,57.04,57.23,56.97,57.23,10810.0,55.0074,55.1906,54.9399,55.1906,10810.0
2023-06-01 11:30:00,57.17,57.21,57.06,57.1,8380.0,55.1328,55.1714,55.0267,55.0653,8380.0
2023-06-01 11:40:00,57.1,57.19,57.1,57.19,12186.0,55.0653,55.1521,55.0653,55.1521,12186.0
2023-06-01 11:50:00,57.2,57.21,57.1,57.13,14138.0,55.1617,55.1714,55.0653,55.0942,14138.0
2023-06-01 12:00:00,57.13,57.16,56.95,57.01,18248.0,55.0942,55.1231,54.9206,54.9785,18248.0
2023-06-01 12:10:00,56.98,57.02,56.88,57.01,13352.0,54.9496,54.9881,54.8531,54.9785,13352.0
2023-06-01 12:20:00,57.05,57.09,57.05,57.08,9672.0,55.0171,55.0556,55.0171,55.046,9672.0
2023-06-01 12:30:00,57.08,57.12,57.02,57.06,9936.0,55.046,55.0846,54.9881,55.0267,9936.0
2023-06-01 12:40:00,57.04,57.04,56.81,56.81,10344.0,55.0074,55.0074,54.7856,54.7856,10344.0
2023-06-01 12:50:00,56.82,56.94,56.81,56.87,8806.0,54.7953,54.911,54.7856,54.8435,8806.0
2023-06-01 13:00:00,56.85,56.94,56.82,56.83,9212.0,54.8242,54.911,54.7953,54.8049,9212.0
2023-06-01 13:10:00,56.85,57.02,56.84,57.02,10172.0,54.8242,54.9881,54.8145,54.9881,10172.0
2023-06-01 13:20:00,57.01,57.1,56.92,56.94,8478.0,54.9785,55.0653,54.8917,54.911,8478.0
2023-06-01 13:30:00,56.93,56.94,56.86,56.92,12910.0,54.9013,54.911,54.8338,54.8917,12910.0
2023-06-01 13:40:00,56.92,57.07,56.9,57.07,10678.0,54.8917,55.0363,54.8724,55.0363,10678.0
2023-06-01 13:50:00,57.06,57.12,56.97,57.06,13002.0,55.0267,55.0846,54.9399,55.0267,13002.0
2023-06-01 14:00:00,57.01,57.09,56.95,57.07,12810.0,54.9785,55.0556,54.9206,55.0363,12810.0
2023-06-01 14:10:00,57.09,57.18,57.08,57.08,12368.0,55.0556,55.1424,55.046,55.046,12368.0
2023-06-01 14:20:00,57.05,57.05,56.94,57.02,22680.0,55.0171,55.0171,54.911,54.9881,22680.0
2023-06-01 14:30:00,57.02,57.02,56.85,56.85,15408.0,54.9881,54.9881,54.8242,54.8242,15408.0
2023-06-01 14:40:00,56.87,56.92,56.85,56.85,15740.0,54.8435,54.8917,54.8242,54.8242,15740.0
2023-06-01 14:50:00,56.85,56.9,56.81,56.83,36256.0,54.8242,54.8724,54.7856,54.8049,36256.0
2023-06-01 15:00:00,56.84,57.12,56.84,57.07,20942.0,54.8145,55.0846,54.8145,55.0363,20942.0
2023-06-01 15:10:00,57.06,57.17,57.03,57.04,17386.0,55.0267,55.1328,54.9978,55.0074,17386.0
2023-06-01 15:20:00,57.02,57.04,56.91,56.91,21182.0,54.9881,55.0074,54.882,54.882,21182.0
2023-06-01 15:30:00,56.91,56.92,56.72,56.76,22356.0,54.882,54.8917,54.6988,54.7374,22356.0
2023-06-01 15:40:00,56.74,56.99,56.71,56.98,40482.0,54.7181,54.9592,54.6892,54.9496,40482.0
2023-06-01 15:50:00,56.97,56.98,56.84,56.98,134924.0,54.9399,54.9496,54.8145,54.9496,134924.0
2023-06-02 09:30:00,57.75,57.88,57.4,57.77,37240.0,55.6921,55.8175,55.3546,55.7114,37240.0
2023-06-02 09:40:00,57.81,58.12,57.78,57.94,21340.0,55.75,56.0489,55.721,55.8753,21340.0
2023-06-02 09:50:00,58.02,58.19,57.91,57.92,14638.0,55.9525,56.1164,55.8464,55.8561,14638.0
2023-06-02 10:00:00,57.88,57.99,57.79,57.86,12260.0,55.8175,55.9236,55.7307,55.7982,12260.0
2023-06-02 10:10:00,57.84,57.97,57.71,57.84,9712.0,55.7789,55.9043,55.6535,55.7789,9712.0
2023-06-02 10:20:00,57.88,58.1,57.81,58.02,15340.0,55.8175,56.0296,55.75,55.9525,15340.0
2023-06-02 10:30:00,58.05,58.15,57.93,58.05,18756.0,55.9814,56.0779,55.8657,55.9814,18756.0
2023-06-02 10:40:00,57.99,58.21,57.99,58.13,19940.0,55.9236,56.1357,55.9236,56.0586,19940.0
2023-06-02 10:50:00,58.15,58.33,58.05,58.32,13622.0,56.0779,56.2514,55.9814,56.2418,13622.0
2023-06-02 11:00:00,58.35,58.71,58.34,58.71,16448.0,56.2707,56.6179,56.2611,56.6179,16448.0
2023-06-02 11:10:00,58.72,58.81,58.6,58.81,15578.0,56.6276,56.7143,56.5118,56.7143,15578.0
2023-06-02 11:20:00,58.8,58.81,58.6,58.7,20682.0,56.7047,56.7143,56.5118,56.6083,20682.0
2023-06-02 11:30:00,58.7,58.73,58.52,58.62,19614.0,56.6083,56.6372,56.4347,56.5311,19614.0
2023-06-02 11:40:00,58.62,58.7,58.44,58.45,23122.0,56.5311,56.6083,56.3575,56.3672,23122.0
2023-06-02 11:50:00,58.42,58.87,58.42,58.87,29132.0,56.3382,56.7722,56.3382,56.7722,29132.0
2023-06-02 12:00:00,58.94,58.98,58.77,58.93,26852.0,56.8397,56.8783,56.6758,56.8301,26852.0
2023-06-02 12:10:00,58.92,59.02,58.91,58.99,17404.0,56.8204,56.9169,56.8108,56.8879,17404.0
2023-06-02 12:20:00,59.09,59.18,58.99,59.04,16994.0,56.9844,57.0712,56.8879,56.9361,16994.0
2023-06-02 12:30:00,59.05,59.07,58.93,59.06,23916.0,56.9458,56.9651,56.8301,56.9554,23916.0
2023-06-02 12:40:00,59.02,59.11,58.92,58.95,22516.0,56.9169,57.0037,56.8204,56.8494,22516.0
2023-06-02 12:50:00,58.94,58.97,58.8,58.83,12956.0,56.8397,56.8686,56.7047,56.7336,12956.0
2023-06-02 13:00:00,58.85,58.95,58.85,58.93,14718.0,56.7529,56.8494,56.7529,56.8301,14718.0
2023-06-02 13:10:00,58.96,59.09,58.96,59.01,15876.0,56.859,56.9844,56.859,56.9072,15876.0
2023-06-02 13:20:00,59.01,59.16,59.01,59.16,4676.0,56.9072,57.0519,56.9072,57.0519,4676.0
2023-06-02 13:30:00,59.16,59.23,58.98,58.99,22424.0,57.0519,57.1194,56.8783,56.8879,22424.0
2023-06-02 13:40:00,58.99,59.01,58.9,58.93,15950.0,56.8879,56.9072,56.8011,56.8301,15950.0
2023-06-02 13:50:00,58.94,59.02,58.81,58.98,21256.0,56.8397,56.9169,56.7143,56.8783,21256.0
2023-06-02 14:00:00,58.99,59.05,58.91,58.98,12974.0,56.8879,56.9458,56.8108,56.8783,12974.0
2023-06-02 14:10:00,58.98,58.98,58.76,58.76,17298.0,56.8783,56.8783,56.6661,56.6661,17298.0
2023-06-02 14:20:00,58.78,58.94,58.72,58.73,20786.0,56.6854,56.8397,56.6276,56.6372,20786.0
2023-06-02 14:30:00,58.74,58.93,58.74,58.91,18306.0,56.6468,56.8301,56.6468,56.8108,18306.0
2023-06-02 14:40:00,58.88,58.96,58.87,58.94,13040.0,56.7818,56.859,56.7722,56.8397,13040.0
2023-06-02 14:50:00,58.93,59.13,58.93,59.13,21132.0,56.8301,57.0229,56.8301,57.0229,21132.0
2023-06-02 15:00:00,59.13,59.28,59.13,59.24,31642.0,57.0229,57.1676,57.0229,57.129,31642.0
2023-06-02 15:10:00,59.23,59.32,59.19,59.3,27008.0,57.1194,57.2062,57.0808,57.1869,27008.0
2023-06-02 15:20:00,59.3,59.31,59.14,59.2,30020.0,57.1869,57.1965,57.0326,57.0904,30020.0
2023-06-02 15:30:00,59.2,59.41,59.2,59.38,42184.0,57.0904,57.293,57.0904,57.264,42184.0
2023-06-02 15:40:00,59.38,59.38,59.18,59.25,61104.0,57.264,57.264,57.0712,57.1387,61104.0
2023-06-02 15:50:00,59.24,59.32,59.16,59.29,247300.0,57.129,57.2062,57.0519,57.1772,247300.0
2023-06-05 09:30:00,59.15,59.15,58.8,58.92,27236.0,57.0422,57.0422,56.7047,56.8204,27236.0
2023-06-05 09:40:00,58.92,59.01,58.69,58.75,14564.0,56.8204,56.9072,56.5986,56.6565,14564.0
2023-06-05 09:50:00,58.75,58.77,58.08,58.08,69786.0,56.6565,56.6758,56.0104,56.0104,69786.0
2023-06-05 10:00:00,58.05,58.58,58.05,58.29,71240.0,55.9814,56.4925,55.9814,56.2129,71240.0
2023-06-05 10:10:00,58.27,58.37,58.01,58.08,40768.0,56.1936,56.29,55.9429,56.0104,40768.0
2023-06-05 10:20:00,58.08,58.08,57.71,57.84,24108.0,56.0104,56.0104,55.6535,55.7789,24108.0
2023-06-05 10:30:00,57.82,58.0,57.75,57.92,20368.0,55.7596,55.9332,55.6921,55.8561,20368.0
2023-06-05 10:40:00,57.88,57.95,57.78,57.88,12164.0,55.8175,55.885,55.721,55.8175,12164.0
2023-06-05 10:50:00,57.95,57.95,57.59,57.6,13846.0,55.885,55.885,55.5378,55.5475,13846.0
2023-06-05 11:00:00,57.6,57.86,57.55,57.86,14882.0,55.5475,55.7982,55.4992,55.7982,14882.0
2023-06-05 11:10:00,57.87,57.96,57.78,57.93,14310.0,55.8078,55.8946,55.721,55.8657,14310.0
2023-06-05 11:20:00,57.95,58.04,57.88,58.01,36326.0,55.885,55.9718,55.8175,55.9429,36326.0
2023-06-05 11:30:00,57.99,58.4,57.99,58.17,16212.0,55.9236,56.319,55.9236,56.0972,16212.0
2023-06-05 11:40:00,58.13,58.4,58.13,58.24,16594.0,56.0586,56.319,56.0586,56.1647,16594.0
2023-06-05 11:50:00,58.24,58.3,58.18,58.27,18732.0,56.1647,56.2225,56.1068,56.1936,18732.0
2023-06-05 12:00:00,58.27,58.58,58.24,58.58,10460.0,56.1936,56.4925,56.1647,56.4925,10460.0
2023-06-05 12:10:00,58.53,58.6,58.48,58.52,13176.0,56.4443,56.5118,56.3961,56.4347,13176.0
2023-06-05 12:20:00,58.52,58.53,58.42,58.47,19426.0,56.4347,56.4443,56.3382,56.3865,19426.0
2023-06-05 12:30:00,58.49,58.5,58.33,58.5,13060.0,56.4057,56.4154,56.2514,56.4154,13060.0
2023-06-05 12:40:00,58.46,58.85,58.41,58.78,93074.0,56.3768,56.7529,56.3286,56.6854,93074.0
2023-06-05 12:50:00,58.79,58.81,58.66,58.77,11654.0,56.6951,56.7143,56.5697,56.6758,11654.0
2023-06-05 13:00:00,58.81,58.93,58.7,58.7,12722.0,56.7143,56.8301,56.6083,56.6083,12722.0
2023-06-05 13:10:00,58.71,58.74,58.65,58.74,25260.0,56.6179,56.6468,56.56,56.6468,25260.0
2023-06-05 13:20:00,58.8,58.87,58.69,58.74,17706.0,56.7047,56.7722,56.5986,56.6468,17706.0
2023-06-05 13:30:00,58.65,58.65,58.3,58.33,16960.0,56.56,56.56,56.2225,56.2514,16960.0
2023-06-05 13:40:00,58.31,58.38,58.2,58.23,100074.0,56.2322,56.2997,56.1261,56.155,100074.0
2023-06-05 13:50:00,58.25,58.49,58.24,58.48,24136.0,56.1743,56.4057,56.1647,56.3961,24136.0
2023-06-05 14:00:00,58.45,58.48,58.17,58.32,45210.0,56.3672,56.3961,56.0972,56.2418,45210.0
2023-06-05 14:10:00,58.35,58.36,58.29,58.34,54232.0,56.2707,56.2804,56.2129,56.2611,54232.0
2023-06-05 14:20:00,58.34,58.51,58.34,58.43,23760.0,56.2611,56.425,56.2611,56.3479,23760.0
2023-06-05 14:30:00,58.43,58.43,58.16,58.16,45608.0,56.3479,56.3479,56.0875,56.0875,45608.0
2023-06-05 14:40:00,58.17,58.34,58.17,58.27,21630.0,56.0972,56.2611,56.0972,56.1936,21630.0
2023-06-05 14:50:00,58.24,58.54,58.13,58.54,17870.0,56.1647,56.454,56.0586,56.454,17870.0
2023-06-05 15:00:00,58.51,58.55,58.23,58.24,24776.0,56.425,56.4636,56.155,56.1647,24776.0
2023-06-05 15:10:00,58.24,58.48,58.24,58.42,18956.0,56.1647,56.3961,56.1647,56.3382,18956.0
2023-06-05 15:20:00,58.4,58.46,58.38,58.46,23128.0,56.319,56.3768,56.2997,56.3768,23128.0
2023-06-05 15:30:00,58.44,58.61,58.4,58.6,37826.0,56.3575,56.5215,56.319,56.5118,37826.0
2023-06-05 15:40:00,58.66,58.81,58.65,58.73,55384.0,56.5697,56.7143,56.56,56.6372,55384.0
2023-06-05 15:50:00,58.73,58.9,58.73,58.82,218680.0,56.6372,56.8011,56.6372,56.724,218680.0
2023-06-06 09:30:00,58.76,59.22,58.37,59.08,29636.0,56.6661,57.1097,56.29,56.9747,29636.0
2023-06-06 09:40:00,59.27,59.77,59.14,59.76,18150.0,57.158,57.6401,57.0326,57.6305,18150.0
2023-06-06 09:50:00,59.72,59.94,59.61,59.79,22788.0,57.5919,57.8041,57.4858,57.6594,22788.0
2023-06-06 10:00:00,59.85,60.13,59.85,60.08,17248.0,57.7173,57.9873,57.7173,57.9391,17248.0
2023-06-06 10:10:00,60.13,60.44,60.02,60.18,103518.0,57.9873,58.2863,57.8812,58.0355,103518.0
2023-06-06 10:20:00,60.22,60.23,59.97,60.13,26482.0,58.0741,58.0837,57.833,57.9873,26482.0
2023-06-06 10:30:00,60.18,60.47,60.18,60.47,14164.0,58.0355,58.3152,58.0355,58.3152,14164.0
2023-06-06 10:40:00,60.43,60.76,60.43,60.76,14080.0,58.2766,58.5949,58.2766,58.5949,14080.0
2023-06-06 10:50:00,60.79,60.84,60.72,60.82,34198.0,58.6238,58.672,58.5563,58.6527,34198.0
2023-06-06 11:00:00,60.85,60.93,60.74,60.88,27674.0,58.6817,58.7588,58.5756,58.7106,27674.0
2023-06-06 11:10:00,60.83,60.91,60.76,60.81,29266.0,58.6624,58.7395,58.5949,58.6431,29266.0
2023-06-06 11:20:00,60.87,60.9,60.63,60.7,80268.0,58.7009,58.7299,58.4695,58.537,80268.0
2023-06-06 11:30:00,60.73,61.02,60.73,61.01,29484.0,58.5659,58.8456,58.5659,58.8359,29484.0
2023-06-06 11:40:00,61.0,61.22,60.99,61.18,22532.0,58.8263,59.0385,58.8167,58.9999,22532.0
2023-06-06 11:50:00,61.21,61.3,61.13,61.13,21414.0,59.0288,59.1156,58.9517,58.9517,21414.0
2023-06-06 12:00:00,61.15,61.27,60.88,60.94,68350.0,58.971,59.0867,58.7106,58.7684,68350.0
2023-06-06 12:10:00,60.94,61.28,60.94,61.26,24772.0,58.7684,59.0963,58.7684,59.077,24772.0
2023-06-06 12:20:00,61.3,61.37,61.01,61.09,13412.0,59.1156,59.1831,58.8359,58.9131,13412.0
2023-06-06 12:30:00,61.1,61.16,60.99,60.99,15022.0,58.9227,58.9806,58.8167,58.8167,15022.0
2023-06-06 12:40:00,61.06,61.07,60.91,60.94,25534.0,58.8842,58.8938,58.7395,58.7684,25534.0
2023-06-06 12:50:00,60.94,61.06,60.79,60.8,14724.0,58.7684,58.8842,58.6238,58.6334,14724.0
2023-06-06 13:00:00,60.87,60.9,60.74,60.79,12796.0,58.7009,58.7299,58.5756,58.6238,12796.0
2023-06-06 13:10:00,60.82,60.95,60.81,60.85,11258.0,58.6527,58.7781,58.6431,58.6817,11258.0
2023-06-06 13:20:00,60.87,60.99,60.82,60.99,26148.0,58.7009,58.8167,58.6527,58.8167,26148.0
2023-06-06 13:30:00,60.99,61.13,60.96,61.06,23082.0,58.8167,58.9517,58.7877,58.8842,23082.0
2023-06-06 13:40:00,61.09,61.13,61.0,61.09,16548.0,58.9131,58.9517,58.8263,58.9131,16548.0
2023-06-06 13:50:00,61.07,61.1,60.96,61.07,24722.0,58.8938,58.9227,58.7877,58.8938,24722.0
2023-06-06 14:00:00,61.05,61.11,60.99,61.07,18486.0,58.8745,58.9324,58.8167,58.8938,18486.0
2023-06-06 14:10:00,61.07,61.26,61.07,61.19,24830.0,58.8938,59.077,58.8938,59.0095,24830.0
2023-06-06 14:20:00,61.18,61.24,61.15,61.21,21882.0,58.9999,59.0578,58.971,59.0288,21882.0
2023-06-06 14:30:00,61.2,61.21,61.04,61.06,17048.0,59.0192,59.0288,58.8649,58.8842,17048.0
2023-06-06 14:40:00,61.04,61.2,61.01,61.17,15106.0,58.8649,59.0192,58.8359,58.9902,15106.0
2023-06-06 14:50:00,61.17,61.26,61.09,61.26,16742.0,58.9902,59.077,58.9131,59.077,16742.0
2023-06-06 15:00:00,61.27,61.4,61.22,61.38,33852.0,59.0867,59.2121,59.0385,59.1928,33852.0
2023-06-06 15:10:00,61.37,61.45,61.34,61.36,29054.0,59.1831,59.2603,59.1542,59.1735,29054.0
2023-06-06 15:20:00,61.35,61.57,61.33,61.48,45278.0,59.1638,59.376,59.1445,59.2892,45278.0
2023-06-06 15:30:00,61.48,61.6,61.46,61.48,41946.0,59.2892,59.4049,59.2699,59.2892,41946.0
2023-06-06 15:40:00,61.48,61.67,61.48,61.66,63572.0,59.2892,59.4724,59.2892,59.4628,63572.0
2023-06-06 15:50:00,61.68,61.99,61.68,61.94,303854.0,59.4821,59.781,59.4821,59.7328,303854.0
2023-06-07 09:30:00,62.57,63.42,62.33,63.35,99362.0,60.3404,61.1601,60.1089,61.0926,99362.0
2023-06-07 09:40:00,63.31,64.54,63.06,64.12,268366.0,61.054,62.2402,60.8129,61.8351,268366.0
2023-06-07 09:50:00,64.25,64.86,64.23,64.84,63556.0,61.9605,62.5488,61.9412,62.5295,63556.0
2023-06-07 10:00:00,64.85,65.27,64.78,65.23,184168.0,62.5391,62.9441,62.4716,62.9056,184168.0
2023-06-07 10:10:00,65.23,65.83,65.23,65.46,139996.0,62.9056,63.4842,62.9056,63.1274,139996.0
2023-06-07 10:20:00,65.46,65.69,65.4,65.5,128792.0,63.1274,63.3492,63.0695,63.166,128792.0
2023-06-07 10:30:00,65.5,65.64,64.64,64.8,134558.0,63.166,63.301,62.3366,62.4909,134558.0
2023-06-07 10:40:00,64.8,65.03,64.33,64.86,135990.0,62.4909,62.7127,62.0376,62.5488,135990.0
2023-06-07 10:50:00,64.81,64.81,64.42,64.72,62690.0,62.5005,62.5005,62.1244,62.4137,62690.0
2023-06-07 11:00:00,64.73,64.99,64.73,64.99,55414.0,62.4234,62.6741,62.4234,62.6741,55414.0
2023-06-07 11:10:00,64.95,65.0,64.47,64.63,81750.0,62.6355,62.6838,62.1727,62.327,81750.0
2023-06-07 11:20:00,64.58,64.98,64.46,64.98,38046.0,62.2787,62.6645,62.163,62.6645,38046.0
2023-06-07 11:30:00,65.0,65.23,64.85,64.86,125958.0,62.6838,62.9056,62.5391,62.5488,125958.0
2023-06-07 11:40:00,64.85,64.92,64.72,64.79,31064.0,62.5391,62.6066,62.4137,62.4813,31064.0
2023-06-07 11:50:00,64.78,64.82,64.3,64.34,87284.0,62.4716,62.5102,62.0087,62.0473,87284.0
2023-06-07 12:00:00,64.36,64.51,64.23,64.33,92196.0,62.0666,62.2112,61.9412,62.0376,92196.0
2023-06-07 12:10:00,64.31,64.55,64.15,64.16,28264.0,62.0184,62.2498,61.8641,61.8737,28264.0
2023-06-07 12:20:00,64.15,64.34,64.06,64.3,31138.0,61.8641,62.0473,61.7773,62.0087,31138.0
2023-06-07 12:30:00,64.3,64.49,64.14,64.39,54624.0,62.0087,62.1919,61.8544,62.0955,54624.0
2023-06-07 12:40:00,64.39,64.75,64.39,64.53,69304.0,62.0955,62.4427,62.0955,62.2305,69304.0
2023-06-07 12:50:00,64.5,64.59,64.31,64.5,66836.0,62.2016,62.2884,62.0184,62.2016,66836.0
2023-06-07 13:00:00,64.49,64.5,64.27,64.41,45996.0,62.1919,62.2016,61.9798,62.1148,45996.0
2023-06-07 13:10:00,64.42,64.5,64.17,64.19,23944.0,62.1244,62.2016,61.8833,61.9026,23944.0
2023-06-07 13:20:00,64.16,64.28,64.08,64.15,37168.0,61.8737,61.9894,61.7966,61.8641,37168.0
2023-06-07 13:30:00,64.17,64.23,63.87,63.92,46124.0,61.8833,61.9412,61.594,61.6423,46124.0
2023-06-07 13:40:00,63.92,63.96,63.74,63.93,48974.0,61.6423,61.6808,61.4687,61.6519,48974.0
2023-06-07 13:50:00,63.88,64.23,63.88,64.1,25628.0,61.6037,61.9412,61.6037,61.8158,25628.0
2023-06-07 14:00:00,64.14,64.21,64.08,64.2,20288.0,61.8544,61.9219,61.7966,61.9123,20288.0
2023-06-07 14:10:00,64.19,64.25,64.15,64.22,14276.0,61.9026,61.9605,61.8641,61.9316,14276.0
2023-06-07 14:20:00,64.24,64.42,64.23,64.39,41370.0,61.9508,62.1244,61.9412,62.0955,41370.0
2023-06-07 14:30:00,64.39,64.48,64.25,64.48,34214.0,62.0955,62.1823,61.9605,62.1823,34214.0
2023-06-07 14:40:00,64.42,64.47,64.33,64.42,33782.0,62.1244,62.1727,62.0376,62.1244,33782.0
2023-06-07 14:50:00,64.42,64.67,64.41,64.67,21752.0,62.1244,62.3655,62.1148,62.3655,21752.0
2023-06-07 15:00:00,64.7,64.88,64.5,64.83,74340.0,62.3945,62.568,62.2016,62.5198,74340.0
2023-06-07 15:10:00,64.82,65.03,64.76,65.0,44246.0,62.5102,62.7127,62.4523,62.6838,44246.0
2023-06-07 15:20:00,65.05,65.08,64.99,65.08,60832.0,62.732,62.7609,62.6741,62.7609,60832.0
2023-06-07 15:30:00,65.08,65.11,64.98,65.08,93418.0,62.7609,62.7898,62.6645,62.7609,93418.0
2023-06-07 15:40:00,65.08,65.16,64.97,65.01,123052.0,62.7609,62.8381,62.6548,62.6934,123052.0
2023-06-07 15:50:00,65.02,65.08,64.76,64.81,319272.0,62.7031,62.7609,62.4523,62.5005,319272.0
2023-06-08 09:30:00,64.7,65.36,64.65,65.33,35728.0,62.3945,63.0309,62.3462,63.002,35728.0
2023-06-08 09:40:00,65.19,65.26,64.22,64.25,33470.0,62.867,62.9345,61.9316,61.9605,33470.0
2023-06-08 09:50:00,64.27,64.28,63.64,63.7,64934.0,61.9798,61.9894,61.3722,61.4301,64934.0
2023-06-08 10:00:00,63.73,63.84,63.27,63.27,113902.0,61.459,61.5651,61.0154,61.0154,113902.0
2023-06-08 10:10:00,63.35,63.49,63.07,63.26,47150.0,61.0926,61.2276,60.8225,61.0058,47150.0
2023-06-08 10:20:00,63.37,63.63,63.37,63.63,56400.0,61.1119,61.3626,61.1119,61.3626,56400.0
2023-06-08 10:30:00,63.64,63.76,63.51,63.57,70940.0,61.3722,61.488,61.2469,61.3047,70940.0
2023-06-08 10:40:00,63.57,63.69,63.5,63.58,14634.0,61.3047,61.4204,61.2372,61.3144,14634.0
2023-06-08 10:50:00,63.58,63.66,63.31,63.54,34570.0,61.3144,61.3915,61.054,61.2758,34570.0
2023-06-08 11:00:00,63.5,63.58,63.28,63.49,22490.0,61.2372,61.3144,61.0251,61.2276,22490.0
2023-06-08 11:10:00,63.43,63.48,63.13,63.2,21510.0,61.1697,61.2179,60.8804,60.9479,21510.0
2023-06-08 11:20:00,63.2,63.32,63.15,63.32,46628.0,60.9479,61.0636,60.8997,61.0636,46628.0
2023-06-08 11:30:00,63.32,63.33,63.16,63.27,13026.0,61.0636,61.0733,60.9093,61.0154,13026.0
2023-06-08 11:40:00,63.26,63.29,63.19,63.22,11800.0,61.0058,61.0347,60.9383,60.9672,11800.0
2023-06-08 11:50:00,63.24,63.27,63.07,63.26,21644.0,60.9865,61.0154,60.8225,61.0058,21644.0
2023-06-08 12:00:00,63.25,63.48,63.18,63.35,25440.0,60.9961,61.2179,60.9286,61.0926,25440.0
2023-06-08 12:10:00,63.35,63.41,63.22,63.32,16716.0,61.0926,61.1504,60.9672,61.0636,16716.0
2023-06-08 12:20:00,63.35,63.49,63.27,63.44,11530.0,61.0926,61.2276,61.0154,61.1794,11530.0
2023-06-08 12:30:00,63.43,63.47,63.37,63.42,8020.0,61.1697,61.2083,61.1119,61.1601,8020.0
2023-06-08 12:40:00,63.38,63.52,63.36,63.42,22370.0,61.1215,61.2565,61.1022,61.1601,22370.0
2023-06-08 12:50:00,63.46,63.51,63.38,63.42,8252.0,61.1986,61.2469,61.1215,61.1601,8252.0
2023-06-08 13:00:00,63.43,63.52,63.35,63.44,11300.0,61.1697,61.2565,61.0926,61.1794,11300.0
2023-06-08 13:10:00,63.44,63.51,63.29,63.47,21934.0,61.1794,61.2469,61.0347,61.2083,21934.0
2023-06-08 13:20:00,63.51,63.56,63.4,63.41,10862.0,61.2469,61.2951,61.1408,61.1504,10862.0
2023-06-08 13:30:00,63.41,63.44,63.21,63.21,9416.0,61.1504,61.1794,60.9576,60.9576,9416.0
2023-06-08 13:40:00,63.21,63.29,63.18,63.2,13140.0,60.9576,61.0347,60.9286,60.9479,13140.0
2023-06-08 13:50:00,63.22,63.29,63.18,63.29,13172.0,60.9672,61.0347,60.9286,61.0347,13172.0
2023-06-08 14:00:00,63.31,63.4,63.28,63.35,10844.0,61.054,61.1408,61.0251,61.0926,10844.0
2023-06-08 14:10:00,63.35,63.45,63.35,63.38,12186.0,61.0926,61.189,61.0926,61.1215,12186.0
2023-06-08 14:20:00,63.38,63.46,63.35,63.43,12540.0,61.1215,61.1986,61.0926,61.1697,12540.0
2023-06-08 14:30:00,63.43,63.51,63.35,63.47,13292.0,61.1697,61.2469,61.0926,61.2083,13292.0
2023-06-08 14:40:00,63.46,63.49,63.38,63.39,13282.0,61.1986,61.2276,61.1215,61.1311,13282.0
2023-06-08 14:50:00,63.43,63.51,63.38,63.42,15222.0,61.1697,61.2469,61.1215,61.1601,15222.0
2023-06-08 15:00:00,63.4,63.45,63.35,63.37,18420.0,61.1408,61.189,61.0926,61.1119,18420.0
2023-06-08 15:10:00,63.32,63.4,63.26,63.3,24936.0,61.0636,61.1408,61.0058,61.0443,24936.0
2023-06-08 15:20:00,63.3,63.44,63.26,63.35,47830.0,61.0443,61.1794,61.0058,61.0926,47830.0
2023-06-08 15:30:00,63.35,63.38,63.18,63.23,47910.0,61.0926,61.1215,60.9286,60.9768,47910.0
2023-06-08 15:40:00,63.21,63.23,63.11,63.16,57756.0,60.9576,60.9768,60.8611,60.9093,57756.0
2023-06-08 15:50:00,63.13,63.17,62.99,63.08,231804.0,60.8804,60.919,60.7454,60.8322,231804.0
2023-06-09 09:30:00,63.6,64.08,63.19,64.07,31900.0,61.3337,61.7966,60.9383,61.7869,31900.0
2023-06-09 09:40:00,64.03,64.2,63.73,63.73,13776.0,61.7483,61.9123,61.459,61.459,13776.0
2023-06-09 09:50:00,63.78,63.93,63.7,63.74,15270.0,61.5072,61.6519,61.4301,61.4687,15270.0
2023-06-09 10:00:00,63.76,64.02,63.75,63.93,45190.0,61.488,61.7387,61.4783,61.6519,45190.0
2023-06-09 10:10:00,63.89,63.89,63.61,63.85,15962.0,61.6133,61.6133,61.3433,61.5747,15962.0
2023-06-09 10:20:00,63.75,63.84,63.64,63.72,10266.0,61.4783,61.5651,61.3722,61.4494,10266.0
2023-06-09 10:30:00,63.77,63.81,63.41,63.51,15364.0,61.4976,61.5362,61.1504,61.2469,15364.0
2023-06-09 10:40:00,63.44,63.77,63.34,63.69,20184.0,61.1794,61.4976,61.0829,61.4204,20184.0
2023-06-09 10:50:00,63.64,63.65,63.4,63.52,27926.0,61.3722,61.3819,61.1408,61.2565,27926.0
2023-06-09 11:00:00,63.51,63.52,63.25,63.3,12276.0,61.2469,61.2565,60.9961,61.0443,12276.0
2023-06-09 11:10:00,63.31,63.31,62.84,62.9,34962.0,61.054,61.054,60.6007,60.6586,34962.0
2023-06-09 11:20:00,62.94,63.09,62.8,62.97,48472.0,60.6972,60.8418,60.5622,60.7261,48472.0
2023-06-09 11:30:00,62.91,63.16,62.87,63.06,18358.0,60.6682,60.9093,60.6297,60.8129,18358.0
2023-06-09 11:40:00,63.05,63.24,63.05,63.09,5526.0,60.8033,60.9865,60.8033,60.8418,5526.0
2023-06-09 11:50:00,63.08,63.13,63.03,63.03,6716.0,60.8322,60.8804,60.784,60.784,6716.0
2023-06-09 12:00:00,63.06,63.27,62.92,63.27,14826.0,60.8129,61.0154,60.6779,61.0154,14826.0
2023-06-09 12:10:00,63.22,63.37,63.21,63.27,11082.0,60.9672,61.1119,60.9576,61.0154,11082.0
2023-06-09 12:20:00,63.31,63.32,62.95,63.03,32246.0,61.054,61.0636,60.7068,60.784,32246.0
2023-06-09 12:30:00,63.03,63.15,62.94,62.94,13290.0,60.784,60.8997,60.6972,60.6972,13290.0
2023-06-09 12:40:00,62.96,63.04,62.94,62.99,11594.0,60.7165,60.7936,60.6972,60.7454,11594.0
2023-06-09 12:50:00,63.02,63.14,62.93,63.14,14830.0,60.7743,60.89,60.6875,60.89,14830.0
2023-06-09 13:00:00,63.12,63.25,63.1,63.23,3618.0,60.8708,60.9961,60.8515,60.9768,3618.0
2023-06-09 13:10:00,63.13,63.17,63.07,63.12,7054.0,60.8804,60.919,60.8225,60.8708,7054.0
2023-06-09 13:20:00,63.17,63.17,63.1,63.14,10466.0,60.919,60.919,60.8515,60.89,10466.0
2023-06-09 13:30:00,63.17,63.24,63.1,63.12,9552.0,60.919,60.9865,60.8515,60.8708,9552.0
2023-06-09 13:40:00,63.13,63.23,63.09,63.11,10640.0,60.8804,60.9768,60.8418,60.8611,10640.0
2023-06-09 13:50:00,63.11,63.17,63.1,63.13,14790.0,60.8611,60.919,60.8515,60.8804,14790.0
2023-06-09 14:00:00,63.12,63.12,62.92,62.92,10284.0,60.8708,60.8708,60.6779,60.6779,10284.0
2023-06-09 14:10:00,62.92,63.19,62.92,63.19,10674.0,60.6779,60.9383,60.6779,60.9383,10674.0
2023-06-09 14:20:00,63.22,63.31,63.08,63.08,14334.0,60.9672,61.054,60.8322,60.8322,14334.0
2023-06-09 14:30:00,63.07,63.18,63.01,63.02,12698.0,60.8225,60.9286,60.7647,60.7743,12698.0
2023-06-09 14:40:00,63.0,63.05,62.93,63.01,7614.0,60.755,60.8033,60.6875,60.7647,7614.0
2023-06-09 14:50:00,63.01,63.03,62.94,63.03,10062.0,60.7647,60.784,60.6972,60.784,10062.0
2023-06-09 15:00:00,63.06,63.13,62.98,62.99,20482.0,60.8129,60.8804,60.7357,60.7454,20482.0
2023-06-09 15:10:00,62.96,62.97,62.83,62.96,14554.0,60.7165,60.7261,60.5911,60.7165,14554.0
2023-06-09 15:20:00,62.95,62.96,62.72,62.78,27892.0,60.7068,60.7165,60.485,60.5429,27892.0
2023-06-09 15:30:00,62.78,62.88,62.76,62.83,34870.0,60.5429,60.6393,60.5236,60.5911,34870.0
2023-06-09 15:40:00,62.82,62.84,62.7,62.75,42886.0,60.5815,60.6007,60.4657,60.5139,42886.0
2023-06-09 15:50:00,62.74,62.84,62.67,62.77,137032.0,60.5043,60.6007,60.4368,60.5332,137032.0
2023-06-12 09:30:00,62.91,62.99,61.93,62.79,42910.0,60.6682,60.7454,59.7232,60.5525,42910.0
2023-06-12 09:40:00,62.94,63.03,62.51,62.72,24224.0,60.6972,60.784,60.2825,60.485,24224.0
2023-06-12 09:50:00,62.71,63.15,62.56,63.08,17984.0,60.4754,60.8997,60.3307,60.8322,17984.0
2023-06-12 10:00:00,63.1,63.21,62.97,63.11,28112.0,60.8515,60.9576,60.7261,60.8611,28112.0
2023-06-12 10:10:00,63.13,63.17,62.88,62.93,12222.0,60.8804,60.919,60.6393,60.6875,12222.0
2023-06-12 10:20:00,62.93,62.95,62.6,62.77,16374.0,60.6875,60.7068,60.3693,60.5332,16374.0
2023-06-12 10:30:00,62.74,62.77,62.26,62.29,27382.0,60.5043,60.5332,60.0414,60.0703,27382.0
2023-06-12 10:40:00,62.29,62.47,62.24,62.24,47532.0,60.0703,60.2439,60.0221,60.0221,47532.0
2023-06-12 10:50:00,62.27,62.63,62.19,62.63,46056.0,60.051,60.3982,59.9739,60.3982,46056.0
2023-06-12 11:00:00,62.65,62.74,62.45,62.48,22014.0,60.4175,60.5043,60.2246,60.2536,22014.0
2023-06-12 11:10:00,62.47,62.52,62.28,62.29,18040.0,60.2439,60.2921,60.0607,60.0703,18040.0
2023-06-12 11:20:00,62.26,62.27,62.1,62.24,30440.0,60.0414,60.051,59.8871,60.0221,30440.0
2023-06-12 11:30:00,62.24,62.27,62.17,62.23,20476.0,60.0221,60.051,59.9546,60.0125,20476.0
2023-06-12 11:40:00,62.23,62.41,62.2,62.39,17438.0,60.0125,60.1861,59.9835,60.1668,17438.0
2023-06-12 11:50:00,62.4,62.52,62.3,62.52,20416.0,60.1764,60.2921,60.08,60.2921,20416.0
2023-06-12 12:00:00,62.62,62.66,62.58,62.63,21706.0,60.3886,60.4272,60.35,60.3982,21706.0
2023-06-12 12:10:00,62.6,62.74,62.53,62.7,37312.0,60.3693,60.5043,60.3018,60.4657,37312.0
2023-06-12 12:20:00,62.72,62.94,62.7,62.93,31550.0,60.485,60.6972,60.4657,60.6875,31550.0
2023-06-12 12:30:00,62.93,63.02,62.87,62.96,17094.0,60.6875,60.7743,60.6297,60.7165,17094.0
2023-06-12 12:40:00,62.91,62.93,62.87,62.88,10272.0,60.6682,60.6875,60.6297,60.6393,10272.0
2023-06-12 12:50:00,62.94,62.98,62.83,62.98,8956.0,60.6972,60.7357,60.5911,60.7357,8956.0
2023-06-12 13:00:00,62.96,63.02,62.89,62.92,8922.0,60.7165,60.7743,60.649,60.6779,8922.0
2023-06-12 13:10:00,62.92,63.02,62.86,63.0,17992.0,60.6779,60.7743,60.62,60.755,17992.0
2023-06-12 13:20:00,62.99,62.99,62.9,62.92,10406.0,60.7454,60.7454,60.6586,60.6779,10406.0
2023-06-12 13:30:00,62.92,62.93,62.7,62.74,19006.0,60.6779,60.6875,60.4657,60.5043,19006.0
2023-06-12 13:40:00,62.74,62.8,62.68,62.68,8222.0,60.5043,60.5622,60.4464,60.4464,8222.0
2023-06-12 13:50:00,62.68,62.76,62.67,62.69,11956.0,60.4464,60.5236,60.4368,60.4561,11956.0
2023-06-12 14:00:00,62.66,62.78,62.61,62.62,28222.0,60.4272,60.5429,60.3789,60.3886,28222.0
2023-06-12 14:10:00,62.61,62.67,62.48,62.55,22346.0,60.3789,60.4368,60.2536,60.3211,22346.0
2023-06-12 14:20:00,62.54,62.7,62.54,62.62,39070.0,60.3114,60.4657,60.3114,60.3886,39070.0
2023-06-12 14:30:00,62.63,62.7,62.6,62.62,18886.0,60.3982,60.4657,60.3693,60.3886,18886.0
2023-06-12 14:40:00,62.67,62.85,62.6,62.83,21726.0,60.4368,60.6104,60.3693,60.5911,21726.0
2023-06-12 14:50:00,62.81,62.89,62.8,62.88,23890.0,60.5718,60.649,60.5622,60.6393,23890.0
2023-06-12 15:00:00,62.85,62.99,62.84,62.99,56508.0,60.6104,60.7454,60.6007,60.7454,56508.0
2023-06-12 15:10:00,62.94,62.94,62.74,62.77,22612.0,60.6972,60.6972,60.5043,60.5332,22612.0
2023-06-12 15:20:00,62.77,62.77,62.66,62.72,34660.0,60.5332,60.5332,60.4272,60.485,34660.0
2023-06-12 15:30:00,62.73,62.86,62.68,62.74,46994.0,60.4947,60.62,60.4464,60.5043,46994.0
2023-06-12 15:40:00,62.76,62.83,62.68,62.7,64142.0,60.5236,60.5911,60.4464,60.4657,64142.0
2023-06-12 15:50:00,62.69,62.73,62.42,62.53,211588.0,60.4561,60.4947,60.1957,60.3018,211588.0
2023-06-13 09:30:00,62.96,63.47,62.94,63.38,24624.0,60.7165,61.2083,60.6972,61.1215,24624.0
2023-06-13 09:40:00,63.34,64.13,63.34,64.13,36326.0,61.0829,61.8448,61.0829,61.8448,36326.0
2023-06-13 09:50:00,64.01,64.01,63.47,63.54,23390.0,61.729,61.729,61.2083,61.2758,23390.0
2023-06-13 10:00:00,63.59,63.79,63.43,63.68,39136.0,61.324,61.5169,61.1697,61.4108,39136.0
2023-06-13 10:10:00,63.67,63.73,63.52,63.7,24558.0,61.4012,61.459,61.2565,61.4301,24558.0
2023-06-13 10:20:00,63.69,63.98,63.59,63.94,20744.0,61.4204,61.7001,61.324,61.6615,20744.0
2023-06-13 10:30:00,63.97,64.01,63.81,63.95,26772.0,61.6905,61.729,61.5362,61.6712,26772.0
2023-06-13 10:40:00,63.96,64.08,63.92,63.97,30780.0,61.6808,61.7966,61.6423,61.6905,30780.0
2023-06-13 10:50:00,64.09,64.14,63.98,64.07,17858.0,61.8062,61.8544,61.7001,61.7869,17858.0
2023-06-13 11:00:00,64.08,64.14,63.92,63.98,21746.0,61.7966,61.8544,61.6423,61.7001,21746.0
2023-06-13 11:10:00,64.01,64.25,64.01,64.15,16164.0,61.729,61.9605,61.729,61.8641,16164.0
2023-06-13 11:20:00,64.22,64.24,64.14,64.21,36430.0,61.9316,61.9508,61.8544,61.9219,36430.0
2023-06-13 11:30:00,64.23,64.3,64.18,64.22,43812.0,61.9412,62.0087,61.893,61.9316,43812.0
2023-06-13 11:40:00,64.22,64.44,64.2,64.41,33628.0,61.9316,62.1437,61.9123,62.1148,33628.0
2023-06-13 11:50:00,64.42,64.78,64.4,64.77,41296.0,62.1244,62.4716,62.1051,62.462,41296.0
2023-06-13 12:00:00,64.74,64.98,64.62,64.95,40466.0,62.433,62.6645,62.3173,62.6355,40466.0
2023-06-13 12:10:00,64.9,64.99,64.87,64.96,21238.0,62.5873,62.6741,62.5584,62.6452,21238.0
2023-06-13 12:20:00,64.99,64.99,64.85,64.97,68792.0,62.6741,62.6741,62.5391,62.6548,68792.0
2023-06-13 12:30:00,64.95,65.03,64.69,64.69,35602.0,62.6355,62.7127,62.3848,62.3848,35602.0
2023-06-13 12:40:00,64.73,64.8,64.65,64.69,11858.0,62.4234,62.4909,62.3462,62.3848,11858.0
2023-06-13 12:50:00,64.73,64.73,64.41,64.52,19268.0,62.4234,62.4234,62.1148,62.2209,19268.0
2023-06-13 13:00:00,64.55,64.72,64.48,64.7,26894.0,62.2498,62.4137,62.1823,62.3945,26894.0
2023-06-13 13:10:00,64.72,64.74,64.44,64.44,76670.0,62.4137,62.433,62.1437,62.1437,76670.0
2023-06-13 13:20:00,64.41,64.49,64.22,64.47,23570.0,62.1148,62.1919,61.9316,62.1727,23570.0
2023-06-13 13:30:00,64.44,64.6,64.44,64.53,30478.0,62.1437,62.298,62.1437,62.2305,30478.0
2023-06-13 13:40:00,64.53,64.73,64.52,64.7,12656.0,62.2305,62.4234,62.2209,62.3945,12656.0
2023-06-13 13:50:00,64.78,64.86,64.73,64.83,21038.0,62.4716,62.5488,62.4234,62.5198,21038.0
2023-06-13 14:00:00,64.83,64.92,64.74,64.77,23344.0,62.5198,62.6066,62.433,62.462,23344.0
2023-06-13 14:10:00,64.77,64.97,64.72,64.88,23386.0,62.462,62.6548,62.4137,62.568,23386.0
2023-06-13 14:20:00,64.86,64.92,64.75,64.81,40754.0,62.5488,62.6066,62.4427,62.5005,40754.0
2023-06-13 14:30:00,64.81,64.89,64.77,64.89,26714.0,62.5005,62.5777,62.462,62.5777,26714.0
2023-06-13 14:40:00,64.9,64.91,64.81,64.86,28656.0,62.5873,62.597,62.5005,62.5488,28656.0
2023-06-13 14:50:00,64.85,64.92,64.82,64.88,49904.0,62.5391,62.6066,62.5102,62.568,49904.0
2023-06-13 15:00:00,64.88,64.91,64.55,64.58,43844.0,62.568,62.597,62.2498,62.2787,43844.0
2023-06-13 15:10:00,64.61,64.71,64.52,64.53,67608.0,62.3077,62.4041,62.2209,62.2305,67608.0
2023-06-13 15:20:00,64.5,64.74,64.5,64.64,38646.0,62.2016,62.433,62.2016,62.3366,38646.0
2023-06-13 15:30:00,64.66,64.72,64.61,64.72,44662.0,62.3559,62.4137,62.3077,62.4137,44662.0
2023-06-13 15:40:00,64.72,64.94,64.69,64.92,88324.0,62.4137,62.6259,62.3848,62.6066,88324.0
2023-06-13 15:50:00,64.94,64.96,64.69,64.72,212052.0,62.6259,62.6452,62.3848,62.4137,212052.0
2023-06-14 09:30:00,64.8,65.44,64.35,65.44,23592.0,62.4909,63.1081,62.0569,63.1081,23592.0
2023-06-14 09:40:00,65.15,65.36,64.99,65.0,15784.0,62.8284,63.0309,62.6741,62.6838,15784.0
2023-06-14 09:50:00,64.99,65.26,64.8,64.91,18218.0,62.6741,62.9345,62.4909,62.597,18218.0
2023-06-14 10:00:00,64.91,65.04,64.75,64.92,9620.0,62.597,62.7223,62.4427,62.6066,9620.0
2023-06-14 10:10:00,64.9,65.0,64.79,64.86,5676.0,62.5873,62.6838,62.4813,62.5488,5676.0
2023-06-14 10:20:00,64.89,64.9,64.56,64.61,44762.0,62.5777,62.5873,62.2594,62.3077,44762.0
2023-06-14 10:30:00,64.57,64.69,64.47,64.61,20856.0,62.2691,62.3848,62.1727,62.3077,20856.0
2023-06-14 10:40:00,64.71,64.72,64.4,64.6,12454.0,62.4041,62.4137,62.1051,62.298,12454.0
2023-06-14 10:50:00,64.59,64.66,64.52,64.64,13374.0,62.2884,62.3559,62.2209,62.3366,13374.0
2023-06-14 11:00:00,64.73,64.73,64.57,64.61,2644.0,62.4234,62.4234,62.2691,62.3077,2644.0
2023-06-14 11:10:00,64.57,64.64,64.49,64.58,14550.0,62.2691,62.3366,62.1919,62.2787,14550.0
2023-06-14 11:20:00,64.63,64.66,64.32,64.32,8434.0,62.327,62.3559,62.028,62.028,8434.0
2023-06-14 11:30:00,64.36,64.48,64.28,64.36,15844.0,62.0666,62.1823,61.9894,62.0666,15844.0
2023-06-14 11:40:00,64.33,64.43,64.31,64.37,9078.0,62.0376,62.1341,62.0184,62.0762,9078.0
2023-06-14 11:50:00,64.33,64.35,64.13,64.27,54464.0,62.0376,62.0569,61.8448,61.9798,54464.0
2023-06-14 12:00:00,64.21,64.33,64.18,64.18,15544.0,61.9219,62.0376,61.893,61.893,15544.0
2023-06-14 12:10:00,64.23,64.25,64.06,64.11,22584.0,61.9412,61.9605,61.7773,61.8255,22584.0
2023-06-14 12:20:00,64.14,64.16,64.04,64.09,10142.0,61.8544,61.8737,61.758,61.8062,10142.0
2023-06-14 12:30:00,64.11,64.17,63.99,64.17,20110.0,61.8255,61.8833,61.7098,61.8833,20110.0
2023-06-14 12:40:00,64.17,64.26,64.09,64.26,19994.0,61.8833,61.9701,61.8062,61.9701,19994.0
2023-06-14 12:50:00,64.23,64.26,64.1,64.11,12214.0,61.9412,61.9701,61.8158,61.8255,12214.0
2023-06-14 13:00:00,64.11,64.2,64.08,64.14,17404.0,61.8255,61.9123,61.7966,61.8544,17404.0
2023-06-14 13:10:00,64.19,64.19,63.77,63.84,23080.0,61.9026,61.9026,61.4976,61.5651,23080.0
2023-06-14 13:20:00,63.81,63.97,63.8,63.89,7280.0,61.5362,61.6905,61.5265,61.6133,7280.0
2023-06-14 13:30:00,63.92,64.04,63.92,63.99,13910.0,61.6423,61.758,61.6423,61.7098,13910.0
2023-06-14 13:40:00,64.01,64.03,63.92,63.92,5342.0,61.729,61.7483,61.6423,61.6423,5342.0
2023-06-14 13:50:00,63.94,63.94,63.81,63.81,5848.0,61.6615,61.6615,61.5362,61.5362,5848.0
2023-06-14 14:00:00,63.78,63.79,62.96,63.09,29182.0,61.5072,61.5169,60.7165,60.8418,29182.0
2023-06-14 14:10:00,63.17,63.31,62.82,62.82,29610.0,60.919,61.054,60.5815,60.5815,29610.0
2023-06-14 14:20:00,62.83,62.89,62.52,62.78,23642.0,60.5911,60.649,60.2921,60.5429,23642.0
2023-06-14 14:30:00,62.7,62.99,62.52,62.77,47840.0,60.4657,60.7454,60.2921,60.5332,47840.0
2023-06-14 14:40:00,62.73,63.08,62.66,63.06,23256.0,60.4947,60.8322,60.4272,60.8129,23256.0
2023-06-14 14:50:00,62.99,63.17,62.84,62.98,31646.0,60.7454,60.919,60.6007,60.7357,31646.0
2023-06-14 15:00:00,62.99,63.4,62.99,63.31,27688.0,60.7454,61.1408,60.7454,61.054,27688.0
2023-06-14 15:10:00,63.27,63.29,62.84,63.08,34726.0,61.0154,61.0347,60.6007,60.8322,34726.0
2023-06-14 15:20:00,63.01,63.3,63.01,63.13,27026.0,60.7647,61.0443,60.7647,60.8804,27026.0
2023-06-14 15:30:00,63.08,63.13,62.98,63.02,37306.0,60.8322,60.8804,60.7357,60.7743,37306.0
2023-06-14 15:40:00,63.05,63.06,62.65,62.7,71652.0,60.8033,60.8129,60.4175,60.4657,71652.0
2023-06-14 15:50:00,62.69,62.85,62.59,62.79,163888.0,60.4561,60.6104,60.3596,60.5525,163888.0
2023-06-15 09:30:00,62.94,63.0,62.47,62.67,19606.0,60.6972,60.755,60.2439,60.4368,19606.0
2023-06-15 09:40:00,62.74,62.74,62.42,62.43,9456.0,60.5043,60.5043,60.1957,60.2053,9456.0
2023-06-15 09:50:00,62.56,62.85,62.56,62.85,12310.0,60.3307,60.6104,60.3307,60.6104,12310.0
2023-06-15 10:00:00,62.82,63.13,62.79,63.1,20578.0,60.5815,60.8804,60.5525,60.8515,20578.0
2023-06-15 10:10:00,63.12,63.24,62.76,62.82,20026.0,60.8708,60.9865,60.5236,60.5815,20026.0
2023-06-15 10:20:00,62.85,63.04,62.84,62.96,13336.0,60.6104,60.7936,60.6007,60.7165,13336.0
2023-06-15 10:30:00,62.96,62.96,62.54,62.54,19302.0,60.7165,60.7165,60.3114,60.3114,19302.0
2023-06-15 10:40:00,62.58,62.84,62.49,62.77,16452.0,60.35,60.6007,60.2632,60.5332,16452.0
2023-06-15 10:50:00,62.72,62.72,62.46,62.56,14176.0,60.485,60.485,60.2343,60.3307,14176.0
2023-06-15 11:00:00,62.59,62.62,62.29,62.29,39002.0,60.3596,60.3886,60.0703,60.0703,39002.0
2023-06-15 11:10:00,62.29,62.52,62.29,62.41,11064.0,60.0703,60.2921,60.0703,60.1861,11064.0
2023-06-15 11:20:00,62.43,62.63,62.4,62.56,9224.0,60.2053,60.3982,60.1764,60.3307,9224.0
2023-06-15 11:30:00,62.58,62.58,62.46,62.49,17712.0,60.35,60.35,60.2343,60.2632,17712.0
2023-06-15 11:40:00,62.46,62.56,62.25,62.35,18224.0,60.2343,60.3307,60.0318,60.1282,18224.0
2023-06-15 11:50:00,62.38,62.44,62.29,62.36,16620.0,60.1571,60.215,60.0703,60.1378,16620.0
2023-06-15 12:00:00,62.36,62.51,62.35,62.48,9688.0,60.1378,60.2825,60.1282,60.2536,9688.0
2023-06-15 12:10:00,62.47,62.5,62.35,62.45,7968.0,60.2439,60.2729,60.1282,60.2246,7968.0
2023-06-15 12:20:00,62.43,62.6,62.43,62.6,12728.0,60.2053,60.3693,60.2053,60.3693,12728.0
2023-06-15 12:30:00,62.65,62.74,62.56,62.73,12556.0,60.4175,60.5043,60.3307,60.4947,12556.0
2023-06-15 12:40:00,62.74,62.84,62.63,62.65,7716.0,60.5043,60.6007,60.3982,60.4175,7716.0
2023-06-15 12:50:00,62.67,62.67,62.54,62.62,22124.0,60.4368,60.4368,60.3114,60.3886,22124.0
2023-06-15 13:00:00,62.63,62.63,62.53,62.56,22956.0,60.3982,60.3982,60.3018,60.3307,22956.0
2023-06-15 13:10:00,62.58,62.65,62.46,62.65,30572.0,60.35,60.4175,60.2343,60.4175,30572.0
2023-06-15 13:20:00,62.63,62.85,62.62,62.66,15054.0,60.3982,60.6104,60.3886,60.4272,15054.0
2023-06-15 13:30:00,62.69,62.77,62.66,62.77,9908.0,60.4561,60.5332,60.4272,60.5332,9908.0
2023-06-15 13:40:00,62.77,62.9,62.77,62.85,11144.0,60.5332,60.6586,60.5332,60.6104,11144.0
2023-06-15 13:50:00,62.85,63.04,62.85,62.98,12694.0,60.6104,60.7936,60.6104,60.7357,12694.0
2023-06-15 14:00:00,63.04,63.17,62.97,63.1,16382.0,60.7936,60.919,60.7261,60.8515,16382.0
2023-06-15 14:10:00,63.13,63.34,63.13,63.27,35280.0,60.8804,61.0829,60.8804,61.0154,35280.0
2023-06-15 14:20:00,63.21,63.21,62.94,63.07,8602.0,60.9576,60.9576,60.6972,60.8225,8602.0
2023-06-15 14:30:00,63.12,63.27,63.12,63.18,13448.0,60.8708,61.0154,60.8708,60.9286,13448.0
2023-06-15 14:40:00,63.18,63.2,63.13,63.18,8426.0,60.9286,60.9479,60.8804,60.9286,8426.0
2023-06-15 14:50:00,63.19,63.31,63.19,63.27,12876.0,60.9383,61.054,60.9383,61.0154,12876.0
2023-06-15 15:00:00,63.27,63.4,63.26,63.36,22682.0,61.0154,61.1408,61.0058,61.1022,22682.0
2023-06-15 15:10:00,63.38,63.63,63.38,63.44,47508.0,61.1215,61.3626,61.1215,61.1794,47508.0
2023-06-15 15:20:00,63.44,63.51,63.35,63.51,17826.0,61.1794,61.2469,61.0926,61.2469,17826.0
2023-06-15 15:30:00,63.53,63.58,63.45,63.55,52782.0,61.2662,61.3144,61.189,61.2854,52782.0
2023-06-15 15:40:00,63.56,63.63,63.51,63.6,57258.0,61.2951,61.3626,61.2469,61.3337,57258.0
2023-06-15 15:50:00,63.63,63.73,63.44,63.63,177424.0,61.3626,61.459,61.1794,61.3626,177424.0
2023-06-16 09:30:00,63.89,64.18,63.15,63.16,67390.0,61.6133,61.893,60.8997,60.9093,67390.0
2023-06-16 09:40:00,63.38,63.38,62.74,62.9,24654.0,61.1215,61.1215,60.5043,60.6586,24654.0
2023-06-16 09:50:00,63.03,63.09,62.55,62.66,13766.0,60.784,60.8418,60.3211,60.4272,13766.0
2023-06-16 10:00:00,62.68,63.05,62.49,63.02,20658.0,60.4464,60.8033,60.2632,60.7743,20658.0
2023-06-16 10:10:00,63.07,63.27,62.97,63.03,7700.0,60.8225,61.0154,60.7261,60.784,7700.0
2023-06-16 10:20:00,63.03,63.21,62.99,63.2,12760.0,60.784,60.9576,60.7454,60.9479,12760.0
2023-06-16 10:30:00,63.24,63.38,63.13,63.13,7048.0,60.9865,61.1215,60.8804,60.8804,7048.0
2023-06-16 10:40:00,63.12,63.12,62.82,62.88,10254.0,60.8708,60.8708,60.5815,60.6393,10254.0
2023-06-16 10:50:00,62.91,62.94,62.85,62.87,6132.0,60.6682,60.6972,60.6104,60.6297,6132.0
2023-06-16 11:00:00,62.84,62.9,62.73,62.9,8212.0,60.6007,60.6586,60.4947,60.6586,8212.0
2023-06-16 11:10:00,62.94,63.07,62.94,62.95,4864.0,60.6972,60.8225,60.6972,60.7068,4864.0
2023-06-16 11:20:00,62.97,63.0,62.85,63.0,7788.0,60.7261,60.755,60.6104,60.755,7788.0
2023-06-16 11:30:00,63.02,63.02,62.68,62.68,7148.0,60.7743,60.7743,60.4464,60.4464,7148.0
2023-06-16 11:40:00,62.75,62.88,62.72,62.85,4884.0,60.5139,60.6393,60.485,60.6104,4884.0
2023-06-16 11:50:00,62.86,63.23,62.76,63.22,25496.0,60.62,60.9768,60.5236,60.9672,25496.0
2023-06-16 12:00:00,63.33,63.33,63.18,63.26,4264.0,61.0733,61.0733,60.9286,61.0058,4264.0
2023-06-16 12:10:00,63.25,63.25,63.09,63.22,8946.0,60.9961,60.9961,60.8418,60.9672,8946.0
2023-06-16 12:20:00,63.19,63.23,63.1,63.13,4214.0,60.9383,60.9768,60.8515,60.8804,4214.0
2023-06-16 12:30:00,63.09,63.17,62.98,62.98,7052.0,60.8418,60.919,60.7357,60.7357,7052.0
2023-06-16 12:40:00,62.95,63.1,62.95,63.09,6020.0,60.7068,60.8515,60.7068,60.8418,6020.0
2023-06-16 12:50:00,63.1,63.16,62.99,63.1,12792.0,60.8515,60.9093,60.7454,60.8515,12792.0
2023-06-16 13:00:00,63.12,63.12,62.82,62.87,11052.0,60.8708,60.8708,60.5815,60.6297,11052.0
2023-06-16 13:10:00,62.86,62.86,62.7,62.7,6834.0,60.62,60.62,60.4657,60.4657,6834.0
2023-06-16 13:20:00,62.71,62.72,62.55,62.55,9922.0,60.4754,60.485,60.3211,60.3211,9922.0
2023-06-16 13:30:00,62.55,62.55,62.39,62.44,12588.0,60.3211,60.3211,60.1668,60.215,12588.0
2023-06-16 13:40:00,62.45,62.46,62.31,62.33,10918.0,60.2246,60.2343,60.0896,60.1089,10918.0
2023-06-16 13:50:00,62.35,62.41,62.3,62.4,30156.0,60.1282,60.1861,60.08,60.1764,30156.0
2023-06-16 14:00:00,62.4,62.47,62.33,62.47,14724.0,60.1764,60.2439,60.1089,60.2439,14724.0
2023-06-16 14:10:00,62.47,62.5,62.44,62.5,7950.0,60.2439,60.2729,60.215,60.2729,7950.0
2023-06-16 14:20:00,62.56,62.56,62.41,62.41,7136.0,60.3307,60.3307,60.1861,60.1861,7136.0
2023-06-16 14:30:00,62.43,62.43,62.31,62.35,13988.0,60.2053,60.2053,60.0896,60.1282,13988.0
2023-06-16 14:40:00,62.35,62.35,62.24,62.3,8546.0,60.1282,60.1282,60.0221,60.08,8546.0
2023-06-16 14:50:00,62.27,62.31,62.2,62.22,12536.0,60.051,60.0896,59.9835,60.0028,12536.0
2023-06-16 15:00:00,62.21,62.21,62.01,62.02,22016.0,59.9932,59.9932,59.8003,59.81,22016.0
2023-06-16 15:10:00,62.05,62.11,61.98,62.07,22656.0,59.8389,59.8968,59.7714,59.8582,22656.0
2023-06-16 15:20:00,62.1,62.11,61.88,61.88,35374.0,59.8871,59.8968,59.6749,59.6749,35374.0
2023-06-16 15:30:00,61.89,62.06,61.89,62.0,45786.0,59.6846,59.8485,59.6846,59.7907,45786.0
2023-06-16 15:40:00,62.01,62.18,61.97,62.16,70436.0,59.8003,59.9643,59.7617,59.945,70436.0
2023-06-16 15:50:00,62.12,62.35,62.04,62.31,224584.0,59.9064,60.1282,59.8292,60.0896,224584.0
2023-06-20 09:30:00,61.91,61.92,61.38,61.58,26674.0,59.7039,59.7135,59.1928,59.3856,26674.0
2023-06-20 09:40:00,61.58,61.79,61.37,61.49,15260.0,59.3856,59.5882,59.1831,59.2988,15260.0
2023-06-20 09:50:00,61.49,61.79,61.47,61.73,8270.0,59.2988,59.5882,59.2796,59.5303,8270.0
2023-06-20 10:00:00,61.7,61.91,61.66,61.89,23084.0,59.5014,59.7039,59.4628,59.6846,23084.0
2023-06-20 10:10:00,61.88,61.94,61.54,61.55,17184.0,59.6749,59.7328,59.3471,59.3567,17184.0
2023-06-20 10:20:00,61.52,61.54,61.17,61.24,23568.0,59.3278,59.3471,58.9902,59.0578,23568.0
2023-06-20 10:30:00,61.27,61.47,61.23,61.36,15714.0,59.0867,59.2796,59.0481,59.1735,15714.0
2023-06-20 10:40:00,61.34,61.46,61.27,61.37,10256.0,59.1542,59.2699,59.0867,59.1831,10256.0
2023-06-20 10:50:00,61.33,61.38,61.15,61.38,17176.0,59.1445,59.1928,58.971,59.1928,17176.0
2023-06-20 11:00:00,61.4,61.49,61.26,61.35,52238.0,59.2121,59.2988,59.077,59.1638,52238.0
2023-06-20 11:10:00,61.35,61.35,61.07,61.07,19640.0,59.1638,59.1638,58.8938,58.8938,19640.0
2023-06-20 11:20:00,61.04,61.18,60.96,61.17,39046.0,58.8649,58.9999,58.7877,58.9902,39046.0
2023-06-20 11:30:00,61.16,61.27,61.12,61.24,21128.0,58.9806,59.0867,58.942,59.0578,21128.0
2023-06-20 11:40:00,61.23,61.26,61.12,61.2,26256.0,59.0481,59.077,58.942,59.0192,26256.0
2023-06-20 11:50:00,61.23,61.27,61.13,61.17,17520.0,59.0481,59.0867,58.9517,58.9902,17520.0
2023-06-20 12:00:00,61.17,61.26,61.12,61.22,19640.0,58.9902,59.077,58.942,59.0385,19640.0
2023-06-20 12:10:00,61.21,61.39,61.19,61.23,23090.0,59.0288,59.2024,59.0095,59.0481,23090.0
2023-06-20 12:20:00,61.23,61.26,61.1,61.23,21738.0,59.0481,59.077,58.9227,59.0481,21738.0
2023-06-20 12:30:00,61.24,61.35,61.09,61.29,24682.0,59.0578,59.1638,58.9131,59.106,24682.0
2023-06-20 12:40:00,61.27,61.34,61.19,61.27,20260.0,59.0867,59.1542,59.0095,59.0867,20260.0
2023-06-20 12:50:00,61.27,61.27,61.12,61.24,26014.0,59.0867,59.0867,58.942,59.0578,26014.0
2023-06-20 13:00:00,61.26,61.33,61.13,61.13,19386.0,59.077,59.1445,58.9517,58.9517,19386.0
2023-06-20 13:10:00,61.13,61.18,61.09,61.16,25082.0,58.9517,58.9999,58.9131,58.9806,25082.0
2023-06-20 13:20:00,61.08,61.13,60.93,61.05,39520.0,58.9035,58.9517,58.7588,58.8745,39520.0
2023-06-20 13:30:00,61.02,61.15,60.99,61.1,25704.0,58.8456,58.971,58.8167,58.9227,25704.0
2023-06-20 13:40:00,61.13,61.27,61.12,61.24,21272.0,58.9517,59.0867,58.942,59.0578,21272.0
2023-06-20 13:50:00,61.21,61.26,61.17,61.19,19776.0,59.0288,59.077,58.9902,59.0095,19776.0
2023-06-20 14:00:00,61.16,61.17,61.07,61.09,21850.0,58.9806,58.9902,58.8938,58.9131,21850.0
2023-06-20 14:10:00,61.08,61.11,61.02,61.07,27610.0,58.9035,58.9324,58.8456,58.8938,27610.0
2023-06-20 14:20:00,61.08,61.12,61.0,61.09,31720.0,58.9035,58.942,58.8263,58.9131,31720.0
2023-06-20 14:30:00,61.08,61.13,60.88,60.96,29144.0,58.9035,58.9517,58.7106,58.7877,29144.0
2023-06-20 14:40:00,60.96,61.06,60.9,61.06,22488.0,58.7877,58.8842,58.7299,58.8842,22488.0
2023-06-20 14:50:00,61.07,61.07,61.01,61.04,18582.0,58.8938,58.8938,58.8359,58.8649,18582.0
2023-06-20 15:00:00,61.05,61.08,60.94,60.94,26994.0,58.8745,58.9035,58.7684,58.7684,26994.0
2023-06-20 15:10:00,60.95,61.02,60.91,60.93,47146.0,58.7781,58.8456,58.7395,58.7588,47146.0
2023-06-20 15:20:00,60.91,61.01,60.88,61.0,30864.0,58.7395,58.8359,58.7106,58.8263,30864.0
2023-06-20 15:30:00,61.01,61.01,60.76,60.79,52470.0,58.8359,58.8359,58.5949,58.6238,52470.0
2023-06-20 15:40:00,60.77,60.77,60.59,60.71,94424.0,58.6045,58.6045,58.4309,58.5466,94424.0
2023-06-20 15:50:00,60.72,60.88,60.69,60.84,274788.0,58.5563,58.7106,58.5274,58.672,274788.0
2023-06-21 09:30:00,60.97,61.06,60.49,60.82,42052.0,58.7974,58.8842,58.3345,58.6527,42052.0
2023-06-21 09:40:00,60.92,61.14,60.77,61.14,19858.0,58.7492,58.9613,58.6045,58.9613,19858.0
2023-06-21 09:50:00,61.13,61.16,61.02,61.06,13922.0,58.9517,58.9806,58.8456,58.8842,13922.0
2023-06-21 10:00:00,61.06,61.18,60.71,60.71,19134.0,58.8842,58.9999,58.5466,58.5466,19134.0
2023-06-21 10:10:00,60.68,61.21,60.68,60.96,36602.0,58.5177,59.0288,58.5177,58.7877,36602.0
2023-06-21 10:20:00,60.9,61.09,60.82,60.93,16040.0,58.7299,58.9131,58.6527,58.7588,16040.0
2023-06-21 10:30:00,60.93,61.13,60.84,61.08,17120.0,58.7588,58.9517,58.672,58.9035,17120.0
2023-06-21 10:40:00,61.02,61.02,60.61,60.62,10088.0,58.8456,58.8456,58.4502,58.4598,10088.0
2023-06-21 10:50:00,60.63,60.76,60.6,60.75,13418.0,58.4695,58.5949,58.4406,58.5852,13418.0
2023-06-21 11:00:00,60.77,60.81,60.51,60.57,9738.0,58.6045,58.6431,58.3538,58.4116,9738.0
2023-06-21 11:10:00,60.57,60.71,60.56,60.6,15192.0,58.4116,58.5466,58.402,58.4406,15192.0
2023-06-21 11:20:00,60.64,60.85,60.64,60.84,21536.0,58.4791,58.6817,58.4791,58.672,21536.0
2023-06-21 11:30:00,60.83,60.91,60.79,60.89,13042.0,58.6624,58.7395,58.6238,58.7202,13042.0
2023-06-21 11:40:00,60.87,60.93,60.82,60.83,10618.0,58.7009,58.7588,58.6527,58.6624,10618.0
2023-06-21 11:50:00,60.87,60.88,60.72,60.76,26172.0,58.7009,58.7106,58.5563,58.5949,26172.0
2023-06-21 12:00:00,60.73,60.81,60.69,60.69,9366.0,58.5659,58.6431,58.5274,58.5274,9366.0
2023-06-21 12:10:00,60.71,60.81,60.69,60.77,8844.0,58.5466,58.6431,58.5274,58.6045,8844.0
2023-06-21 12:20:00,60.76,60.82,60.7,60.8,11192.0,58.5949,58.6527,58.537,58.6334,11192.0
2023-06-21 12:30:00,60.8,60.87,60.76,60.82,7976.0,58.6334,58.7009,58.5949,58.6527,7976.0
2023-06-21 12:40:00,60.82,60.85,60.56,60.56,31846.0,58.6527,58.6817,58.402,58.402,31846.0
2023-06-21 12:50:00,60.59,60.68,60.52,60.6,18742.0,58.4309,58.5177,58.3634,58.4406,18742.0
2023-06-21 13:00:00,60.66,60.66,60.52,60.62,10174.0,58.4984,58.4984,58.3634,58.4598,10174.0
2023-06-21 13:10:00,60.63,60.72,60.62,60.63,5808.0,58.4695,58.5563,58.4598,58.4695,5808.0
2023-06-21 13:20:00,60.67,60.71,60.59,60.65,7854.0,58.5081,58.5466,58.4309,58.4888,7854.0
2023-06-21 13:30:00,60.66,60.76,60.65,60.76,8024.0,58.4984,58.5949,58.4888,58.5949,8024.0
2023-06-21 13:40:00,60.77,60.81,60.73,60.77,9062.0,58.6045,58.6431,58.5659,58.6045,9062.0
2023-06-21 13:50:00,60.78,60.8,60.68,60.76,12794.0,58.6141,58.6334,58.5177,58.5949,12794.0
2023-06-21 14:00:00,60.78,60.8,60.71,60.77,6878.0,58.6141,58.6334,58.5466,58.6045,6878.0
2023-06-21 14:10:00,60.75,60.95,60.74,60.95,12052.0,58.5852,58.7781,58.5756,58.7781,12052.0
2023-06-21 14:20:00,60.97,61.07,60.96,61.07,11276.0,58.7974,58.8938,58.7877,58.8938,11276.0
2023-06-21 14:30:00,61.07,61.1,61.02,61.04,10620.0,58.8938,58.9227,58.8456,58.8649,10620.0
2023-06-21 14:40:00,61.05,61.06,60.85,60.85,17344.0,58.8745,58.8842,58.6817,58.6817,17344.0
2023-06-21 14:50:00,60.86,60.92,60.85,60.92,12152.0,58.6913,58.7492,58.6817,58.7492,12152.0
2023-06-21 15:00:00,60.88,60.9,60.6,60.63,22350.0,58.7106,58.7299,58.4406,58.4695,22350.0
2023-06-21 15:10:00,60.63,60.73,60.56,60.7,42324.0,58.4695,58.5659,58.402,58.537,42324.0
2023-06-21 15:20:00,60.76,60.77,60.59,60.6,27568.0,58.5949,58.6045,58.4309,58.4406,27568.0
2023-06-21 15:30:00,60.6,60.73,60.58,60.62,41090.0,58.4406,58.5659,58.4213,58.4598,41090.0
2023-06-21 15:40:00,60.63,60.77,60.63,60.73,30080.0,58.4695,58.6045,58.4695,58.5659,30080.0
2023-06-21 15:50:00,60.75,60.8,60.47,60.49,142590.0,58.5852,58.6334,58.3152,58.3345,142590.0
2023-06-22 09:30:00,60.6,60.6,59.79,59.79,18352.0,58.4406,58.4406,57.6594,57.6594,18352.0
2023-06-22 09:40:00,59.74,59.82,59.44,59.65,11422.0,57.6112,57.6884,57.3219,57.5244,11422.0
2023-06-22 09:50:00,59.72,59.81,59.49,59.73,12648.0,57.5919,57.6787,57.3701,57.6016,12648.0
2023-06-22 10:00:00,59.7,59.75,59.38,59.75,8608.0,57.5726,57.6208,57.264,57.6208,8608.0
2023-06-22 10:10:00,59.84,60.37,59.84,60.22,18282.0,57.7076,58.2188,57.7076,58.0741,18282.0
2023-06-22 10:20:00,60.25,60.49,60.18,60.48,4588.0,58.103,58.3345,58.0355,58.3248,4588.0
2023-06-22 10:30:00,60.45,60.51,60.33,60.33,8144.0,58.2959,58.3538,58.1802,58.1802,8144.0
2023-06-22 10:40:00,60.24,60.24,59.91,60.0,12578.0,58.0934,58.0934,57.7751,57.8619,12578.0
2023-06-22 10:50:00,60.08,60.17,60.06,60.12,8668.0,57.9391,58.0259,57.9198,57.9777,8668.0
2023-06-22 11:00:00,60.15,60.18,60.1,60.1,8426.0,58.0066,58.0355,57.9584,57.9584,8426.0
2023-06-22 11:10:00,60.07,60.16,60.04,60.16,6378.0,57.9294,58.0162,57.9005,58.0162,6378.0
2023-06-22 11:20:00,60.18,60.21,60.08,60.17,12940.0,58.0355,58.0645,57.9391,58.0259,12940.0
2023-06-22 11:30:00,60.27,60.55,60.24,60.44,10074.0,58.1223,58.3923,58.0934,58.2863,10074.0
2023-06-22 11:40:00,60.42,60.5,60.38,60.38,6434.0,58.267,58.3441,58.2284,58.2284,6434.0
2023-06-22 11:50:00,60.37,60.44,60.35,60.44,8054.0,58.2188,58.2863,58.1995,58.2863,8054.0
2023-06-22 12:00:00,60.37,60.42,60.3,60.33,8372.0,58.2188,58.267,58.1512,58.1802,8372.0
2023-06-22 12:10:00,60.3,60.44,60.29,60.38,9052.0,58.1512,58.2863,58.1416,58.2284,9052.0
2023-06-22 12:20:00,60.41,60.48,60.38,60.44,7118.0,58.2573,58.3248,58.2284,58.2863,7118.0
2023-06-22 12:30:00,60.45,60.49,60.35,60.4,26924.0,58.2959,58.3345,58.1995,58.2477,26924.0
2023-06-22 12:40:00,60.35,60.36,60.21,60.21,15808.0,58.1995,58.2091,58.0645,58.0645,15808.0
2023-06-22 12:50:00,60.2,60.23,60.2,60.21,4856.0,58.0548,58.0837,58.0548,58.0645,4856.0
2023-06-22 13:00:00,60.17,60.17,60.08,60.12,9936.0,58.0259,58.0259,57.9391,57.9777,9936.0
2023-06-22 13:10:00,60.1,60.13,60.09,60.13,8096.0,57.9584,57.9873,57.9487,57.9873,8096.0
2023-06-22 13:20:00,60.08,60.21,60.08,60.21,15912.0,57.9391,58.0645,57.9391,58.0645,15912.0
2023-06-22 13:30:00,60.2,60.25,60.13,60.15,14480.0,58.0548,58.103,57.9873,58.0066,14480.0
2023-06-22 13:40:00,60.19,60.24,60.1,60.24,6934.0,58.0452,58.0934,57.9584,58.0934,6934.0
2023-06-22 13:50:00,60.22,60.23,60.13,60.21,5580.0,58.0741,58.0837,57.9873,58.0645,5580.0
2023-06-22 14:00:00,60.19,60.2,60.12,60.12,3686.0,58.0452,58.0548,57.9777,57.9777,3686.0
2023-06-22 14:10:00,60.13,60.19,60.13,60.18,6926.0,57.9873,58.0452,57.9873,58.0355,6926.0
2023-06-22 14:20:00,60.16,60.36,60.12,60.36,5696.0,58.0162,58.2091,57.9777,58.2091,5696.0
2023-06-22 14:30:00,60.31,60.4,60.3,60.38,5350.0,58.1609,58.2477,58.1512,58.2284,5350.0
2023-06-22 14:40:00,60.38,60.38,60.33,60.33,8196.0,58.2284,58.2284,58.1802,58.1802,8196.0
2023-06-22 14:50:00,60.34,60.35,60.27,60.28,6330.0,58.1898,58.1995,58.1223,58.132,6330.0
2023-06-22 15:00:00,60.29,60.31,60.21,60.22,10226.0,58.1416,58.1609,58.0645,58.0741,10226.0
2023-06-22 15:10:00,60.21,60.23,60.08,60.1,15454.0,58.0645,58.0837,57.9391,57.9584,15454.0
2023-06-22 15:20:00,60.09,60.09,59.9,59.91,16854.0,57.9487,57.9487,57.7655,57.7751,16854.0
2023-06-22 15:30:00,59.88,59.99,59.8,59.97,15380.0,57.7462,57.8523,57.6691,57.833,15380.0
2023-06-22 15:40:00,59.98,60.08,59.91,59.91,32088.0,57.8427,57.9391,57.7751,57.7751,32088.0
2023-06-22 15:50:00,59.91,60.13,59.89,60.04,171412.0,57.7751,57.9873,57.7559,57.9005,171412.0
2023-06-23 09:30:00,59.57,59.72,58.95,59.36,50152.0,57.4473,57.5919,56.8494,57.2447,50152.0
2023-06-23 09:40:00,59.45,59.62,59.31,59.41,19394.0,57.3315,57.4955,57.1965,57.293,19394.0
2023-06-23 09:50:00,59.41,59.65,59.32,59.46,18088.0,57.293,57.5244,57.2062,57.3412,18088.0
2023-06-23 10:00:00,59.44,59.73,59.31,59.71,31126.0,57.3219,57.6016,57.1965,57.5823,31126.0
2023-06-23 10:10:00,59.67,59.67,59.5,59.54,10524.0,57.5437,57.5437,57.3798,57.4183,10524.0
2023-06-23 10:20:00,59.54,59.8,59.38,59.79,28206.0,57.4183,57.6691,57.264,57.6594,28206.0
2023-06-23 10:30:00,59.82,60.05,59.81,60.05,31308.0,57.6884,57.9102,57.6787,57.9102,31308.0
2023-06-23 10:40:00,60.14,60.14,59.95,60.0,17478.0,57.997,57.997,57.8137,57.8619,17478.0
2023-06-23 10:50:00,60.02,60.25,59.96,60.21,29488.0,57.8812,58.103,57.8234,58.0645,29488.0
2023-06-23 11:00:00,60.18,60.31,60.12,60.12,10142.0,58.0355,58.1609,57.9777,57.9777,10142.0
2023-06-23 11:10:00,60.11,60.11,59.98,60.0,11762.0,57.968,57.968,57.8427,57.8619,11762.0
2023-06-23 11:20:00,59.98,60.08,59.87,59.94,26668.0,57.8427,57.9391,57.7366,57.8041,26668.0
2023-06-23 11:30:00,59.88,59.92,59.83,59.83,1276.0,57.7462,57.7848,57.698,57.698,1276.0
2023-06-23 11:40:00,59.8,59.96,59.8,59.88,10096.0,57.6691,57.8234,57.6691,57.7462,10096.0
2023-06-23 11:50:00,59.85,59.95,59.78,59.95,6560.0,57.7173,57.8137,57.6498,57.8137,6560.0
2023-06-23 12:00:00,59.98,59.98,59.78,59.82,6400.0,57.8427,57.8427,57.6498,57.6884,6400.0
2023-06-23 12:10:00,59.81,59.99,59.76,59.97,7420.0,57.6787,57.8523,57.6305,57.833,7420.0
2023-06-23 12:20:00,59.98,60.07,59.88,60.07,9628.0,57.8427,57.9294,57.7462,57.9294,9628.0
2023-06-23 12:30:00,60.1,60.1,60.0,60.04,8710.0,57.9584,57.9584,57.8619,57.9005,8710.0
2023-06-23 12:40:00,60.08,60.22,60.08,60.21,8950.0,57.9391,58.0741,57.9391,58.0645,8950.0
2023-06-23 12:50:00,60.2,60.26,60.14,60.18,12760.0,58.0548,58.1127,57.997,58.0355,12760.0
2023-06-23 13:00:00,60.16,60.16,59.99,60.09,34746.0,58.0162,58.0162,57.8523,57.9487,34746.0
2023-06-23 13:10:00,60.08,60.08,59.96,59.99,24862.0,57.9391,57.9391,57.8234,57.8523,24862.0
2023-06-23 13:20:00,60.02,60.07,59.99,60.05,17548.0,57.8812,57.9294,57.8523,57.9102,17548.0
2023-06-23 13:30:00,60.07,60.29,60.05,60.23,42446.0,57.9294,58.1416,57.9102,58.0837,42446.0
2023-06-23 13:40:00,60.2,60.2,59.98,59.98,15316.0,58.0548,58.0548,57.8427,57.8427,15316.0
2023-06-23 13:50:00,59.99,60.08,59.99,60.07,18598.0,57.8523,57.9391,57.8523,57.9294,18598.0
2023-06-23 14:00:00,60.05,60.11,59.96,59.96,22158.0,57.9102,57.968,57.8234,57.8234,22158.0
2023-06-23 14:10:00,59.97,59.97,59.77,59.85,53928.0,57.833,57.833,57.6401,57.7173,53928.0
2023-06-23 14:20:00,59.85,59.85,59.76,59.76,15674.0,57.7173,57.7173,57.6305,57.6305,15674.0
2023-06-23 14:30:00,59.75,59.75,59.5,59.56,20272.0,57.6208,57.6208,57.3798,57.4376,20272.0
2023-06-23 14:40:00,59.52,59.54,59.38,59.45,43076.0,57.399,57.4183,57.264,57.3315,43076.0
2023-06-23 14:50:00,59.46,59.54,59.42,59.44,54722.0,57.3412,57.4183,57.3026,57.3219,54722.0
2023-06-23 15:00:00,59.42,59.47,59.31,59.41,30214.0,57.3026,57.3508,57.1965,57.293,30214.0
2023-06-23 15:10:00,59.43,59.55,59.43,59.51,23060.0,57.3123,57.428,57.3123,57.3894,23060.0
2023-06-23 15:20:00,59.52,59.58,59.5,59.53,22622.0,57.399,57.4569,57.3798,57.4087,22622.0
2023-06-23 15:30:00,59.53,59.74,59.51,59.71,40542.0,57.4087,57.6112,57.3894,57.5823,40542.0
2023-06-23 15:40:00,59.72,60.05,59.68,59.95,74938.0,57.5919,57.9102,57.5533,57.8137,74938.0
2023-06-23 15:50:00,59.98,60.17,59.95,60.08,171656.0,57.8427,58.0259,57.8137,57.9391,171656.0
2023-06-26 09:30:00,60.23,60.88,60.15,60.75,23336.0,58.0837,58.7106,58.0066,58.5852,23336.0
2023-06-26 09:40:00,60.83,61.42,60.83,61.42,15926.0,58.6624,59.2313,58.6624,59.2313,15926.0
2023-06-26 09:50:00,61.33,61.43,61.17,61.17,13052.0,59.1445,59.241,58.9902,58.9902,13052.0
2023-06-26 10:00:00,61.17,61.27,60.89,60.92,27946.0,58.9902,59.0867,58.7202,58.7492,27946.0
2023-06-26 10:10:00,60.87,60.94,60.68,60.93,26602.0,58.7009,58.7684,58.5177,58.7588,26602.0
2023-06-26 10:20:00,60.93,60.93,60.8,60.81,20184.0,58.7588,58.7588,58.6334,58.6431,20184.0
2023-06-26 10:30:00,60.8,60.83,60.32,60.37,48278.0,58.6334,58.6624,58.1705,58.2188,48278.0
2023-06-26 10:40:00,60.37,60.68,60.31,60.67,61074.0,58.2188,58.5177,58.1609,58.5081,61074.0
2023-06-26 10:50:00,60.63,60.72,60.47,60.49,39536.0,58.4695,58.5563,58.3152,58.3345,39536.0
2023-06-26 11:00:00,60.52,60.56,60.47,60.51,35006.0,58.3634,58.402,58.3152,58.3538,35006.0
2023-06-26 11:10:00,60.51,60.61,60.47,60.57,30074.0,58.3538,58.4502,58.3152,58.4116,30074.0
2023-06-26 11:20:00,60.57,60.73,60.49,60.6,27062.0,58.4116,58.5659,58.3345,58.4406,27062.0
2023-06-26 11:30:00,60.63,60.99,60.63,60.99,18638.0,58.4695,58.8167,58.4695,58.8167,18638.0
2023-06-26 11:40:00,61.01,61.3,60.98,61.29,19704.0,58.8359,59.1156,58.807,59.106,19704.0
2023-06-26 11:50:00,61.29,61.65,61.29,61.58,12266.0,59.106,59.4531,59.106,59.3856,12266.0
2023-06-26 12:00:00,61.65,61.74,61.59,61.63,19606.0,59.4531,59.5399,59.3953,59.4339,19606.0
2023-06-26 12:10:00,61.59,61.6,61.29,61.34,32220.0,59.3953,59.4049,59.106,59.1542,32220.0
2023-06-26 12:20:00,61.33,61.33,61.17,61.19,10518.0,59.1445,59.1445,58.9902,59.0095,10518.0
2023-06-26 12:30:00,61.17,61.22,61.04,61.1,7804.0,58.9902,59.0385,58.8649,58.9227,7804.0
2023-06-26 12:40:00,61.06,61.06,60.91,60.95,25860.0,58.8842,58.8842,58.7395,58.7781,25860.0
2023-06-26 12:50:00,60.95,61.26,60.93,61.24,32278.0,58.7781,59.077,58.7588,59.0578,32278.0
2023-06-26 13:00:00,61.26,61.26,61.16,61.2,6558.0,59.077,59.077,58.9806,59.0192,6558.0
2023-06-26 13:10:00,61.17,61.29,61.12,61.29,7122.0,58.9902,59.106,58.942,59.106,7122.0
2023-06-26 13:20:00,61.28,61.51,61.27,61.51,10730.0,59.0963,59.3181,59.0867,59.3181,10730.0
2023-06-26 13:30:00,61.52,61.52,61.24,61.48,19856.0,59.3278,59.3278,59.0578,59.2892,19856.0
2023-06-26 13:40:00,61.56,61.77,61.51,61.77,16770.0,59.3663,59.5689,59.3181,59.5689,16770.0
2023-06-26 13:50:00,61.77,61.77,61.57,61.61,9968.0,59.5689,59.5689,59.376,59.4146,9968.0
2023-06-26 14:00:00,61.58,61.85,61.58,61.85,17000.0,59.3856,59.646,59.3856,59.646,17000.0
2023-06-26 14:10:00,61.85,61.85,61.72,61.72,15810.0,59.646,59.646,59.5206,59.5206,15810.0
2023-06-26 14:20:00,61.73,61.82,61.69,61.77,20910.0,59.5303,59.6171,59.4917,59.5689,20910.0
2023-06-26 14:30:00,61.79,62.05,61.79,62.05,16866.0,59.5882,59.8389,59.5882,59.8389,16866.0
2023-06-26 14:40:00,62.02,62.13,62.0,62.13,14342.0,59.81,59.916,59.7907,59.916,14342.0
2023-06-26 14:50:00,62.12,62.15,62.07,62.13,13950.0,59.9064,59.9353,59.8582,59.916,13950.0
2023-06-26 15:00:00,62.13,62.19,61.93,61.97,28868.0,59.916,59.9739,59.7232,59.7617,28868.0
2023-06-26 15:10:00,61.97,62.04,61.93,61.93,24622.0,59.7617,59.8292,59.7232,59.7232,24622.0
2023-06-26 15:20:00,61.91,62.2,61.87,62.2,42590.0,59.7039,59.9835,59.6653,59.9835,42590.0
2023-06-26 15:30:00,62.24,62.42,62.24,62.35,45034.0,60.0221,60.1957,60.0221,60.1282,45034.0
2023-06-26 15:40:00,62.34,62.34,61.89,61.96,96620.0,60.1186,60.1186,59.6846,59.7521,96620.0
2023-06-26 15:50:00,61.95,61.96,61.74,61.77,256166.0,59.7425,59.7521,59.5399,59.5689,256166.0
2023-06-27 09:30:00,61.87,61.96,61.28,61.65,31428.0,59.6653,59.7521,59.0963,59.4531,31428.0
2023-06-27 09:40:00,61.63,61.91,61.51,61.69,19242.0,59.4339,59.7039,59.3181,59.4917,19242.0
2023-06-27 09:50:00,61.67,61.99,61.62,61.85,10134.0,59.4724,59.781,59.4242,59.646,10134.0
2023-06-27 10:00:00,62.01,62.52,62.0,62.47,26814.0,59.8003,60.2921,59.7907,60.2439,26814.0
2023-06-27 10:10:00,62.41,62.74,62.3,62.67,19856.0,60.1861,60.5043,60.08,60.4368,19856.0
2023-06-27 10:20:00,62.6,63.05,62.52,63.05,43200.0,60.3693,60.8033,60.2921,60.8033,43200.0
2023-06-27 10:30:00,63.06,63.55,63.01,63.54,50340.0,60.8129,61.2854,60.7647,61.2758,50340.0
2023-06-27 10:40:00,63.58,63.88,63.5,63.58,119572.0,61.3144,61.6037,61.2372,61.3144,119572.0
2023-06-27 10:50:00,63.57,63.69,63.41,63.41,15822.0,61.3047,61.4204,61.1504,61.1504,15822.0
2023-06-27 11:00:00,63.4,63.53,63.28,63.3,20590.0,61.1408,61.2662,61.0251,61.0443,20590.0
2023-06-27 11:10:00,63.23,63.38,63.11,63.13,12250.0,60.9768,61.1215,60.8611,60.8804,12250.0
2023-06-27 11:20:00,63.17,63.19,62.99,63.12,12014.0,60.919,60.9383,60.7454,60.8708,12014.0
2023-06-27 11:30:00,63.09,63.42,63.05,63.42,34750.0,60.8418,61.1601,60.8033,61.1601,34750.0
2023-06-27 11:40:00,63.43,63.49,63.3,63.38,17622.0,61.1697,61.2276,61.0443,61.1215,17622.0
2023-06-27 11:50:00,63.34,63.41,63.24,63.38,10720.0,61.0829,61.1504,60.9865,61.1215,10720.0
2023-06-27 12:00:00,63.34,63.43,63.29,63.38,15360.0,61.0829,61.1697,61.0347,61.1215,15360.0
2023-06-27 12:10:00,63.38,63.52,63.38,63.4,14050.0,61.1215,61.2565,61.1215,61.1408,14050.0
2023-06-27 12:20:00,63.38,63.43,63.32,63.39,9364.0,61.1215,61.1697,61.0636,61.1311,9364.0
2023-06-27 12:30:00,63.41,63.43,63.34,63.35,14766.0,61.1504,61.1697,61.0829,61.0926,14766.0
2023-06-27 12:40:00,63.35,63.35,63.24,63.3,11246.0,61.0926,61.0926,60.9865,61.0443,11246.0
2023-06-27 12:50:00,63.28,63.38,63.2,63.23,21588.0,61.0251,61.1215,60.9479,60.9768,21588.0
2023-06-27 13:00:00,63.25,63.42,63.24,63.4,26390.0,60.9961,61.1601,60.9865,61.1408,26390.0
2023-06-27 13:10:00,63.37,63.58,63.37,63.52,22274.0,61.1119,61.3144,61.1119,61.2565,22274.0
2023-06-27 13:20:00,63.54,63.69,63.52,63.56,13032.0,61.2758,61.4204,61.2565,61.2951,13032.0
2023-06-27 13:30:00,63.57,63.58,63.38,63.41,14366.0,61.3047,61.3144,61.1215,61.1504,14366.0
2023-06-27 13:40:00,63.35,63.35,63.2,63.23,18170.0,61.0926,61.0926,60.9479,60.9768,18170.0
2023-06-27 13:50:00,63.23,63.38,63.22,63.26,17048.0,60.9768,61.1215,60.9672,61.0058,17048.0
2023-06-27 14:00:00,63.29,63.37,63.21,63.25,27530.0,61.0347,61.1119,60.9576,60.9961,27530.0
2023-06-27 14:10:00,63.23,63.32,63.07,63.27,50290.0,60.9768,61.0636,60.8225,61.0154,50290.0
2023-06-27 14:20:00,63.27,63.32,63.16,63.25,11242.0,61.0154,61.0636,60.9093,60.9961,11242.0
2023-06-27 14:30:00,63.25,63.32,63.25,63.3,12104.0,60.9961,61.0636,60.9961,61.0443,12104.0
2023-06-27 14:40:00,63.27,63.27,63.14,63.24,12582.0,61.0154,61.0154,60.89,60.9865,12582.0
2023-06-27 14:50:00,63.26,63.27,63.16,63.2,24242.0,61.0058,61.0154,60.9093,60.9479,24242.0
2023-06-27 15:00:00,63.26,63.33,63.24,63.33,9720.0,61.0058,61.0733,60.9865,61.0733,9720.0
2023-06-27 15:10:00,63.34,63.34,63.22,63.23,16330.0,61.0829,61.0829,60.9672,60.9768,16330.0
2023-06-27 15:20:00,63.24,63.4,63.16,63.29,24432.0,60.9865,61.1408,60.9093,61.0347,24432.0
2023-06-27 15:30:00,63.3,63.32,63.16,63.19,29962.0,61.0443,61.0636,60.9093,60.9383,29962.0
2023-06-27 15:40:00,63.2,63.28,63.17,63.26,46444.0,60.9479,61.0251,60.919,61.0058,46444.0
2023-06-27 15:50:00,63.24,63.31,63.13,63.19,111426.0,60.9865,61.054,60.8804,60.9383,111426.0
2023-06-28 09:30:00,63.08,63.18,62.66,63.04,12942.0,60.8322,60.9286,60.4272,60.7936,12942.0
2023-06-28 09:40:00,62.96,62.96,62.59,62.74,10154.0,60.7165,60.7165,60.3596,60.5043,10154.0
2023-06-28 09:50:00,62.62,63.12,62.62,63.12,20628.0,60.3886,60.8708,60.3886,60.8708,20628.0
2023-06-28 10:00:00,63.13,63.58,63.05,63.43,44084.0,60.8804,61.3144,60.8033,61.1697,44084.0
2023-06-28 10:10:00,63.4,63.4,63.02,63.33,10802.0,61.1408,61.1408,60.7743,61.0733,10802.0
2023-06-28 10:20:00,63.36,63.45,62.93,63.31,39820.0,61.1022,61.189,60.6875,61.054,39820.0
2023-06-28 10:30:00,63.31,63.55,63.27,63.55,20992.0,61.054,61.2854,61.0154,61.2854,20992.0
2023-06-28 10:40:00,63.55,63.66,63.5,63.62,18606.0,61.2854,61.3915,61.2372,61.3529,18606.0
2023-06-28 10:50:00,63.63,63.76,63.56,63.67,23924.0,61.3626,61.488,61.2951,61.4012,23924.0
2023-06-28 11:00:00,63.66,63.76,63.59,63.7,28338.0,61.3915,61.488,61.324,61.4301,28338.0
2023-06-28 11:10:00,63.72,63.78,63.6,63.68,32254.0,61.4494,61.5072,61.3337,61.4108,32254.0
2023-06-28 11:20:00,63.68,63.68,63.33,63.43,52688.0,61.4108,61.4108,61.0733,61.1697,52688.0
2023-06-28 11:30:00,63.44,63.46,63.35,63.46,17164.0,61.1794,61.1986,61.0926,61.1986,17164.0
2023-06-28 11:40:00,63.43,63.59,63.41,63.52,13962.0,61.1697,61.324,61.1504,61.2565,13962.0
2023-06-28 11:50:00,63.54,63.54,63.4,63.45,7836.0,61.2758,61.2758,61.1408,61.189,7836.0
2023-06-28 12:00:00,63.44,63.48,63.32,63.37,8878.0,61.1794,61.2179,61.0636,61.1119,8878.0
2023-06-28 12:10:00,63.35,63.38,63.27,63.29,8916.0,61.0926,61.1215,61.0154,61.0347,8916.0
2023-06-28 12:20:00,63.3,63.33,63.06,63.1,11998.0,61.0443,61.0733,60.8129,60.8515,11998.0
2023-06-28 12:30:00,63.07,63.17,63.02,63.05,8836.0,60.8225,60.919,60.7743,60.8033,8836.0
2023-06-28 12:40:00,63.03,63.07,62.71,62.71,42226.0,60.784,60.8225,60.4754,60.4754,42226.0
2023-06-28 12:50:00,62.68,62.75,62.51,62.63,27488.0,60.4464,60.5139,60.2825,60.3982,27488.0
2023-06-28 13:00:00,62.62,62.67,62.55,62.61,5200.0,60.3886,60.4368,60.3211,60.3789,5200.0
2023-06-28 13:10:00,62.6,62.72,62.6,62.69,7670.0,60.3693,60.485,60.3693,60.4561,7670.0
2023-06-28 13:20:00,62.72,62.8,62.68,62.8,6316.0,60.485,60.5622,60.4464,60.5622,6316.0
2023-06-28 13:30:00,62.83,62.88,62.73,62.8,25736.0,60.5911,60.6393,60.4947,60.5622,25736.0
2023-06-28 13:40:00,62.77,62.87,62.74,62.79,17968.0,60.5332,60.6297,60.5043,60.5525,17968.0
2023-06-28 13:50:00,62.75,62.83,62.73,62.76,10184.0,60.5139,60.5911,60.4947,60.5236,10184.0
2023-06-28 14:00:00,62.77,62.8,62.73,62.79,13276.0,60.5332,60.5622,60.4947,60.5525,13276.0
2023-06-28 14:10:00,62.79,62.79,62.66,62.71,51022.0,60.5525,60.5525,60.4272,60.4754,51022.0
2023-06-28 14:20:00,62.71,62.77,62.68,62.7,14258.0,60.4754,60.5332,60.4464,60.4657,14258.0
2023-06-28 14:30:00,62.72,62.72,62.52,62.52,14336.0,60.485,60.485,60.2921,60.2921,14336.0
2023-06-28 14:40:00,62.52,62.57,62.44,62.52,14170.0,60.2921,60.3404,60.215,60.2921,14170.0
2023-06-28 14:50:00,62.52,62.73,62.46,62.65,91448.0,60.2921,60.4947,60.2343,60.4175,91448.0
2023-06-28 15:00:00,62.67,62.75,62.55,62.69,19420.0,60.4368,60.5139,60.3211,60.4561,19420.0
2023-06-28 15:10:00,62.7,62.8,62.67,62.76,15082.0,60.4657,60.5622,60.4368,60.5236,15082.0
2023-06-28 15:20:00,62.77,62.83,62.71,62.81,18168.0,60.5332,60.5911,60.4754,60.5718,18168.0
2023-06-28 15:30:00,62.77,62.9,62.74,62.85,30786.0,60.5332,60.6586,60.5043,60.6104,30786.0
2023-06-28 15:40:00,62.85,62.91,62.7,62.74,52072.0,60.6104,60.6682,60.4657,60.5043,52072.0
2023-06-28 15:50:00,62.71,62.78,62.59,62.73,220278.0,60.4754,60.5429,60.3596,60.4947,220278.0
2023-06-29 09:30:00,62.72,62.72,61.84,62.48,115366.0,60.485,60.485,59.6364,60.2536,115366.0
2023-06-29 09:40:00,62.49,63.31,62.41,63.01,37402.0,60.2632,61.054,60.1861,60.7647,37402.0
2023-06-29 09:50:00,63.07,63.34,63.02,63.31,26128.0,60.8225,61.0829,60.7743,61.054,26128.0
2023-06-29 10:00:00,63.26,63.26,62.91,63.17,18562.0,61.0058,61.0058,60.6682,60.919,18562.0
2023-06-29 10:10:00,63.09,63.1,62.94,62.98,30996.0,60.8418,60.8515,60.6972,60.7357,30996.0
2023-06-29 10:20:00,63.04,63.04,62.51,62.6,22758.0,60.7936,60.7936,60.2825,60.3693,22758.0
2023-06-29 10:30:00,62.57,62.66,62.27,62.36,80138.0,60.3404,60.4272,60.051,60.1378,80138.0
2023-06-29 10:40:00,62.34,62.62,62.26,62.61,30736.0,60.1186,60.3886,60.0414,60.3789,30736.0
2023-06-29 10:50:00,62.65,62.88,62.55,62.63,16998.0,60.4175,60.6393,60.3211,60.3982,16998.0
2023-06-29 11:00:00,62.63,62.63,62.32,62.37,11920.0,60.3982,60.3982,60.0993,60.1475,11920.0
2023-06-29 11:10:00,62.32,62.46,62.17,62.17,7584.0,60.0993,60.2343,59.9546,59.9546,7584.0
2023-06-29 11:20:00,62.1,62.24,61.85,61.85,12306.0,59.8871,60.0221,59.646,59.646,12306.0
2023-06-29 11:30:00,61.92,62.0,61.62,61.67,19752.0,59.7135,59.7907,59.4242,59.4724,19752.0
2023-06-29 11:40:00,61.65,61.77,61.44,61.58,17712.0,59.4531,59.5689,59.2506,59.3856,17712.0
2023-06-29 11:50:00,61.66,61.68,61.32,61.43,16502.0,59.4628,59.4821,59.1349,59.241,16502.0
2023-06-29 12:00:00,61.43,61.78,61.41,61.77,31490.0,59.241,59.5785,59.2217,59.5689,31490.0
2023-06-29 12:10:00,61.83,61.92,61.73,61.81,11446.0,59.6267,59.7135,59.5303,59.6074,11446.0
2023-06-29 12:20:00,61.8,61.97,61.8,61.91,11602.0,59.5978,59.7617,59.5978,59.7039,11602.0
2023-06-29 12:30:00,61.92,62.06,61.85,62.03,22718.0,59.7135,59.8485,59.646,59.8196,22718.0
2023-06-29 12:40:00,62.05,62.08,61.92,61.96,10000.0,59.8389,59.8678,59.7135,59.7521,10000.0
2023-06-29 12:50:00,61.88,61.93,61.7,61.76,6158.0,59.6749,59.7232,59.5014,59.5592,6158.0
2023-06-29 13:00:00,61.73,61.83,61.63,61.65,17822.0,59.5303,59.6267,59.4339,59.4531,17822.0
2023-06-29 13:10:00,61.65,61.74,61.64,61.74,4400.0,59.4531,59.5399,59.4435,59.5399,4400.0
2023-06-29 13:20:00,61.76,61.76,61.56,61.63,13698.0,59.5592,59.5592,59.3663,59.4339,13698.0
2023-06-29 13:30:00,61.63,61.83,61.6,61.83,14968.0,59.4339,59.6267,59.4049,59.6267,14968.0
2023-06-29 13:40:00,61.88,61.89,61.7,61.83,7730.0,59.6749,59.6846,59.5014,59.6267,7730.0
2023-06-29 13:50:00,61.83,61.88,61.75,61.83,9960.0,59.6267,59.6749,59.5496,59.6267,9960.0
2023-06-29 14:00:00,61.8,61.87,61.74,61.85,21572.0,59.5978,59.6653,59.5399,59.646,21572.0
2023-06-29 14:10:00,61.86,62.1,61.86,62.1,11334.0,59.6557,59.8871,59.6557,59.8871,11334.0
2023-06-29 14:20:00,62.13,62.17,62.0,62.08,16656.0,59.916,59.9546,59.7907,59.8678,16656.0
2023-06-29 14:30:00,62.07,62.17,62.02,62.05,36120.0,59.8582,59.9546,59.81,59.8389,36120.0
2023-06-29 14:40:00,62.04,62.04,61.78,61.84,16414.0,59.8292,59.8292,59.5785,59.6364,16414.0
2023-06-29 14:50:00,61.82,61.97,61.82,61.93,14046.0,59.6171,59.7617,59.6171,59.7232,14046.0
2023-06-29 15:00:00,61.95,61.97,61.76,61.77,18338.0,59.7425,59.7617,59.5592,59.5689,18338.0
2023-06-29 15:10:00,61.76,61.85,61.75,61.84,18594.0,59.5592,59.646,59.5496,59.6364,18594.0
2023-06-29 15:20:00,61.85,61.88,61.79,61.83,36390.0,59.646,59.6749,59.5882,59.6267,36390.0
2023-06-29 15:30:00,61.82,61.86,61.78,61.79,67038.0,59.6171,59.6557,59.5785,59.5882,67038.0
2023-06-29 15:40:00,61.8,61.8,61.55,61.6,77624.0,59.5978,59.5978,59.3567,59.4049,77624.0
2023-06-29 15:50:00,61.6,61.73,61.46,61.54,231438.0,59.4049,59.5303,59.2699,59.3471,231438.0
2023-06-30 09:30:00,62.15,62.52,61.79,61.87,28516.0,59.9353,60.2921,59.5882,59.6653,28516.0
2023-06-30 09:40:00,62.01,62.17,61.84,62.08,27968.0,59.8003,59.9546,59.6364,59.8678,27968.0
2023-06-30 09:50:00,62.15,62.39,62.07,62.26,20014.0,59.9353,60.1668,59.8582,60.0414,20014.0
2023-06-30 10:00:00,62.31,62.7,62.31,62.38,26758.0,60.0896,60.4657,60.0896,60.1571,26758.0
2023-06-30 10:10:00,62.35,62.45,62.18,62.24,20720.0,60.1282,60.2246,59.9643,60.0221,20720.0
2023-06-30 10:20:00,62.19,62.33,62.1,62.14,9438.0,59.9739,60.1089,59.8871,59.9257,9438.0
2023-06-30 10:30:00,62.15,62.2,61.98,62.02,16898.0,59.9353,59.9835,59.7714,59.81,16898.0
2023-06-30 10:40:00,62.07,62.12,61.56,61.56,19550.0,59.8582,59.9064,59.3663,59.3663,19550.0
2023-06-30 10:50:00,61.54,61.76,61.48,61.71,9732.0,59.3471,59.5592,59.2892,59.511,9732.0
2023-06-30 11:00:00,61.73,61.85,61.71,61.83,13124.0,59.5303,59.646,59.511,59.6267,13124.0
2023-06-30 11:10:00,61.85,61.95,61.82,61.9,7798.0,59.646,59.7425,59.6171,59.6942,7798.0
2023-06-30 11:20:00,61.9,61.99,61.86,61.9,6424.0,59.6942,59.781,59.6557,59.6942,6424.0
2023-06-30 11:30:00,61.93,61.97,61.84,61.94,6648.0,59.7232,59.7617,59.6364,59.7328,6648.0
2023-06-30 11:40:00,61.89,62.04,61.88,62.04,9980.0,59.6846,59.8292,59.6749,59.8292,9980.0
2023-06-30 11:50:00,62.01,62.09,61.97,62.09,9880.0,59.8003,59.8775,59.7617,59.8775,9880.0
2023-06-30 12:00:00,62.14,62.18,62.05,62.05,9502.0,59.9257,59.9643,59.8389,59.8389,9502.0
2023-06-30 12:10:00,62.07,62.16,62.07,62.13,5476.0,59.8582,59.945,59.8582,59.916,5476.0
2023-06-30 12:20:00,62.14,62.31,62.1,62.3,20140.0,59.9257,60.0896,59.8871,60.08,20140.0
2023-06-30 12:30:00,62.29,62.41,62.24,62.39,7438.0,60.0703,60.1861,60.0221,60.1668,7438.0
2023-06-30 12:40:00,62.38,62.38,62.23,62.24,9214.0,60.1571,60.1571,60.0125,60.0221,9214.0
2023-06-30 12:50:00,62.25,62.33,62.24,62.31,10630.0,60.0318,60.1089,60.0221,60.0896,10630.0
2023-06-30 13:00:00,62.3,62.37,62.24,62.37,10094.0,60.08,60.1475,60.0221,60.1475,10094.0
2023-06-30 13:10:00,62.37,62.42,62.32,62.38,16938.0,60.1475,60.1957,60.0993,60.1571,16938.0
2023-06-30 13:20:00,62.35,62.38,62.27,62.29,9496.0,60.1282,60.1571,60.051,60.0703,9496.0
2023-06-30 13:30:00,62.3,62.35,62.24,62.24,15658.0,60.08,60.1282,60.0221,60.0221,15658.0
2023-06-30 13:40:00,62.26,62.32,62.17,62.2,14418.0,60.0414,60.0993,59.9546,59.9835,14418.0
2023-06-30 13:50:00,62.2,62.2,62.07,62.18,6092.0,59.9835,59.9835,59.8582,59.9643,6092.0
2023-06-30 14:00:00,62.23,62.28,62.15,62.28,7140.0,60.0125,60.0607,59.9353,60.0607,7140.0
2023-06-30 14:10:00,62.27,62.42,62.21,62.42,12192.0,60.051,60.1957,59.9932,60.1957,12192.0
2023-06-30 14:20:00,62.38,62.44,62.35,62.42,10854.0,60.1571,60.215,60.1282,60.1957,10854.0
2023-06-30 14:30:00,62.44,62.58,62.41,62.56,9398.0,60.215,60.35,60.1861,60.3307,9398.0
2023-06-30 14:40:00,62.57,62.62,62.38,62.61,48958.0,60.3404,60.3886,60.1571,60.3789,48958.0
2023-06-30 14:50:00,62.57,62.73,62.54,62.71,14046.0,60.3404,60.4947,60.3114,60.4754,14046.0
2023-06-30 15:00:00,62.71,62.81,62.63,62.63,13742.0,60.4754,60.5718,60.3982,60.3982,13742.0
2023-06-30 15:10:00,62.62,62.77,62.61,62.74,12068.0,60.3886,60.5332,60.3789,60.5043,12068.0
2023-06-30 15:20:00,62.74,62.91,62.69,62.84,24512.0,60.5043,60.6682,60.4561,60.6007,24512.0
2023-06-30 15:30:00,62.85,62.85,62.74,62.75,24196.0,60.6104,60.6104,60.5043,60.5139,24196.0
2023-06-30 15:40:00,62.77,62.77,62.64,62.64,48794.0,60.5332,60.5332,60.4079,60.4079,48794.0
2023-06-30 15:50:00,62.65,62.82,62.49,62.59,302560.0,60.4175,60.5815,60.2632,60.3596,302560.0
2023-07-03 09:30:00,62.7,63.05,62.58,62.8,23748.0,60.4657,60.8033,60.35,60.5622,23748.0
2023-07-03 09:40:00,62.79,63.05,62.54,62.6,25988.0,60.5525,60.8033,60.3114,60.3693,25988.0
2023-07-03 09:50:00,62.6,62.6,62.09,62.26,36096.0,60.3693,60.3693,59.8775,60.0414,36096.0
2023-07-03 10:00:00,62.31,62.77,62.31,62.69,19318.0,60.0896,60.5332,60.0896,60.4561,19318.0
2023-07-03 10:10:00,62.68,63.02,62.53,62.86,22664.0,60.4464,60.7743,60.3018,60.62,22664.0
2023-07-03 10:20:00,62.85,63.19,62.85,63.13,22398.0,60.6104,60.9383,60.6104,60.8804,22398.0
2023-07-03 10:30:00,63.12,63.36,63.07,63.24,44628.0,60.8708,61.1022,60.8225,60.9865,44628.0
2023-07-03 10:40:00,63.24,63.32,63.02,63.12,36728.0,60.9865,61.0636,60.7743,60.8708,36728.0
2023-07-03 10:50:00,63.13,63.24,63.04,63.22,34398.0,60.8804,60.9865,60.7936,60.9672,34398.0
2023-07-03 11:00:00,63.24,63.68,63.23,63.6,39248.0,60.9865,61.4108,60.9768,61.3337,39248.0
2023-07-03 11:10:00,63.63,63.75,63.57,63.74,27372.0,61.3626,61.4783,61.3047,61.4687,27372.0
2023-07-03 11:20:00,63.76,63.96,63.58,63.96,49298.0,61.488,61.6808,61.3144,61.6808,49298.0
2023-07-03 11:30:00,63.93,64.17,63.92,64.09,49302.0,61.6519,61.8833,61.6423,61.8062,49302.0
2023-07-03 11:40:00,64.1,64.17,64.04,64.1,26942.0,61.8158,61.8833,61.758,61.8158,26942.0
2023-07-03 11:50:00,64.12,64.14,63.87,63.88,16540.0,61.8351,61.8544,61.594,61.6037,16540.0
2023-07-03 12:00:00,63.88,63.9,63.74,63.76,23264.0,61.6037,61.623,61.4687,61.488,23264.0
2023-07-03 12:10:00,63.72,63.76,63.47,63.53,47980.0,61.4494,61.488,61.2083,61.2662,47980.0
2023-07-03 12:20:00,63.51,63.63,63.41,63.49,23862.0,61.2469,61.3626,61.1504,61.2276,23862.0
2023-07-03 12:30:00,63.49,63.5,63.28,63.31,27550.0,61.2276,61.2372,61.0251,61.054,27550.0
2023-07-03 12:40:00,63.29,63.44,63.27,63.34,65256.0,61.0347,61.1794,61.0154,61.0829,65256.0
2023-07-03 12:50:00,63.35,63.72,63.35,63.46,142050.0,61.0926,61.4494,61.0926,61.1986,142050.0
2023-07-05 09:30:00,63.25,63.25,62.06,62.74,37826.0,60.9961,60.9961,59.8485,60.5043,37826.0
2023-07-05 09:40:00,62.66,62.73,62.19,62.35,23850.0,60.4272,60.4947,59.9739,60.1282,23850.0
2023-07-05 09:50:00,62.35,62.43,62.07,62.31,30088.0,60.1282,60.2053,59.8582,60.0896,30088.0
2023-07-05 10:00:00,62.37,62.95,62.37,62.9,19136.0,60.1475,60.7068,60.1475,60.6586,19136.0
2023-07-05 10:10:00,62.9,63.22,62.85,63.08,38970.0,60.6586,60.9672,60.6104,60.8322,38970.0
2023-07-05 10:20:00,63.05,63.06,62.85,62.91,39706.0,60.8033,60.8129,60.6104,60.6682,39706.0
2023-07-05 10:30:00,62.89,63.08,62.87,62.93,25610.0,60.649,60.8322,60.6297,60.6875,25610.0
2023-07-05 10:40:00,62.95,63.0,62.72,62.88,30372.0,60.7068,60.755,60.485,60.6393,30372.0
2023-07-05 10:50:00,62.86,63.13,62.83,63.01,20646.0,60.62,60.8804,60.5911,60.7647,20646.0
2023-07-05 11:00:00,62.99,63.05,62.9,62.92,16982.0,60.7454,60.8033,60.6586,60.6779,16982.0
2023-07-05 11:10:00,62.92,62.95,62.74,62.77,16170.0,60.6779,60.7068,60.5043,60.5332,16170.0
2023-07-05 11:20:00,62.77,62.77,62.6,62.76,18514.0,60.5332,60.5332,60.3693,60.5236,18514.0
2023-07-05 11:30:00,62.76,62.84,62.67,62.77,12078.0,60.5236,60.6007,60.4368,60.5332,12078.0
2023-07-05 11:40:00,62.77,62.84,62.7,62.75,17062.0,60.5332,60.6007,60.4657,60.5139,17062.0
2023-07-05 11:50:00,62.77,62.82,62.71,62.79,9436.0,60.5332,60.5815,60.4754,60.5525,9436.0
2023-07-05 12:00:00,62.8,62.85,62.74,62.85,7490.0,60.5622,60.6104,60.5043,60.6104,7490.0
2023-07-05 12:10:00,62.82,62.82,62.72,62.72,11720.0,60.5815,60.5815,60.485,60.485,11720.0
2023-07-05 12:20:00,62.72,62.83,62.69,62.81,9802.0,60.485,60.5911,60.4561,60.5718,9802.0
2023-07-05 12:30:00,62.8,62.87,62.77,62.85,18938.0,60.5622,60.6297,60.5332,60.6104,18938.0
2023-07-05 12:40:00,62.9,62.9,62.77,62.85,18340.0,60.6586,60.6586,60.5332,60.6104,18340.0
2023-07-05 12:50:00,62.79,62.87,62.77,62.81,9496.0,60.5525,60.6297,60.5332,60.5718,9496.0
2023-07-05 13:00:00,62.79,62.83,62.77,62.77,5768.0,60.5525,60.5911,60.5332,60.5332,5768.0
2023-07-05 13:10:00,62.74,62.8,62.7,62.71,13814.0,60.5043,60.5622,60.4657,60.4754,13814.0
2023-07-05 13:20:00,62.72,62.83,62.69,62.72,8438.0,60.485,60.5911,60.4561,60.485,8438.0
2023-07-05 13:30:00,62.73,62.99,62.73,62.87,19802.0,60.4947,60.7454,60.4947,60.6297,19802.0
2023-07-05 13:40:00,62.87,62.97,62.87,62.96,6086.0,60.6297,60.7261,60.6297,60.7165,6086.0
2023-07-05 13:50:00,62.98,63.14,62.97,63.13,9306.0,60.7357,60.89,60.7261,60.8804,9306.0
2023-07-05 14:00:00,63.15,63.15,63.07,63.09,15030.0,60.8997,60.8997,60.8225,60.8418,15030.0
2023-07-05 14:10:00,63.09,63.15,62.85,62.85,49738.0,60.8418,60.8997,60.6104,60.6104,49738.0
2023-07-05 14:20:00,62.83,62.91,62.79,62.89,18450.0,60.5911,60.6682,60.5525,60.649,18450.0
2023-07-05 14:30:00,62.91,63.19,62.9,63.17,37698.0,60.6682,60.9383,60.6586,60.919,37698.0
2023-07-05 14:40:00,63.19,63.26,63.13,63.25,17920.0,60.9383,61.0058,60.8804,60.9961,17920.0
2023-07-05 14:50:00,63.26,63.27,63.15,63.2,10408.0,61.0058,61.0154,60.8997,60.9479,10408.0
2023-07-05 15:00:00,63.18,63.29,63.18,63.28,13550.0,60.9286,61.0347,60.9286,61.0251,13550.0
2023-07-05 15:10:00,63.29,63.42,63.27,63.39,21942.0,61.0347,61.1601,61.0154,61.1311,21942.0
2023-07-05 15:20:00,63.39,63.57,63.37,63.54,30524.0,61.1311,61.3047,61.1119,61.2758,30524.0
2023-07-05 15:30:00,63.52,63.55,63.44,63.46,28990.0,61.2565,61.2854,61.1794,61.1986,28990.0
2023-07-05 15:40:00,63.47,63.63,63.47,63.63,49504.0,61.2083,61.3626,61.2083,61.3626,49504.0
2023-07-05 15:50:00,63.61,63.72,63.51,63.67,230250.0,61.3433,61.4494,61.2469,61.4012,230250.0
2023-07-06 09:30:00,63.35,63.35,62.01,62.39,91898.0,61.0926,61.0926,59.8003,60.1668,91898.0
2023-07-06 09:40:00,62.34,62.38,62.01,62.35,43622.0,60.1186,60.1571,59.8003,60.1282,43622.0
2023-07-06 09:50:00,62.34,62.35,62.02,62.07,13416.0,60.1186,60.1282,59.81,59.8582,13416.0
2023-07-06 10:00:00,62.13,62.13,61.76,61.82,13710.0,59.916,59.916,59.5592,59.6171,13710.0
2023-07-06 10:10:00,61.77,62.01,61.56,61.9,64302.0,59.5689,59.8003,59.3663,59.6942,64302.0
2023-07-06 10:20:00,61.9,61.94,61.57,61.6,32890.0,59.6942,59.7328,59.376,59.4049,32890.0
2023-07-06 10:30:00,61.64,61.96,61.63,61.85,29044.0,59.4435,59.7521,59.4339,59.646,29044.0
2023-07-06 10:40:00,61.85,62.04,61.83,61.93,11286.0,59.646,59.8292,59.6267,59.7232,11286.0
2023-07-06 10:50:00,61.86,62.36,61.85,62.27,16678.0,59.6557,60.1378,59.646,60.051,16678.0
2023-07-06 11:00:00,62.27,62.27,62.08,62.12,36166.0,60.051,60.051,59.8678,59.9064,36166.0
2023-07-06 11:10:00,62.12,62.12,61.74,61.76,22990.0,59.9064,59.9064,59.5399,59.5592,22990.0
2023-07-06 11:20:00,61.73,61.74,61.47,61.62,16376.0,59.5303,59.5399,59.2796,59.4242,16376.0
2023-07-06 11:30:00,61.63,61.79,61.63,61.79,5622.0,59.4339,59.5882,59.4339,59.5882,5622.0
2023-07-06 11:40:00,61.78,61.88,61.6,61.74,13664.0,59.5785,59.6749,59.4049,59.5399,13664.0
2023-07-06 11:50:00,61.71,61.83,61.71,61.77,5424.0,59.511,59.6267,59.511,59.5689,5424.0
2023-07-06 12:00:00,61.77,61.81,61.54,61.55,22082.0,59.5689,59.6074,59.3471,59.3567,22082.0
2023-07-06 12:10:00,61.52,61.52,61.43,61.51,24270.0,59.3278,59.3278,59.241,59.3181,24270.0
2023-07-06 12:20:00,61.5,61.71,61.49,61.55,36828.0,59.3085,59.511,59.2988,59.3567,36828.0
2023-07-06 12:30:00,61.51,61.6,61.49,61.56,15578.0,59.3181,59.4049,59.2988,59.3663,15578.0
2023-07-06 12:40:00,61.57,61.63,61.54,61.62,9934.0,59.376,59.4339,59.3471,59.4242,9934.0
2023-07-06 12:50:00,61.62,61.62,61.51,61.55,41440.0,59.4242,59.4242,59.3181,59.3567,41440.0
2023-07-06 13:00:00,61.57,61.7,61.57,61.65,11484.0,59.376,59.5014,59.376,59.4531,11484.0
2023-07-06 13:10:00,61.67,61.69,61.62,61.66,7548.0,59.4724,59.4917,59.4242,59.4628,7548.0
2023-07-06 13:20:00,61.66,61.81,61.66,61.68,20976.0,59.4628,59.6074,59.4628,59.4821,20976.0
2023-07-06 13:30:00,61.71,61.82,61.68,61.8,10800.0,59.511,59.6171,59.4821,59.5978,10800.0
2023-07-06 13:40:00,61.81,61.88,61.79,61.84,51570.0,59.6074,59.6749,59.5882,59.6364,51570.0
2023-07-06 13:50:00,61.84,61.84,61.75,61.77,36890.0,59.6364,59.6364,59.5496,59.5689,36890.0
2023-07-06 14:00:00,61.74,61.78,61.62,61.65,6504.0,59.5399,59.5785,59.4242,59.4531,6504.0
2023-07-06 14:10:00,61.65,61.75,61.63,61.74,6418.0,59.4531,59.5496,59.4339,59.5399,6418.0
2023-07-06 14:20:00,61.74,61.77,61.71,61.75,8572.0,59.5399,59.5689,59.511,59.5496,8572.0
2023-07-06 14:30:00,61.77,61.79,61.7,61.76,26876.0,59.5689,59.5882,59.5014,59.5592,26876.0
2023-07-06 14:40:00,61.78,61.88,61.69,61.88,7498.0,59.5785,59.6749,59.4917,59.6749,7498.0
2023-07-06 14:50:00,61.85,61.97,61.85,61.94,12506.0,59.646,59.7617,59.646,59.7328,12506.0
2023-07-06 15:00:00,61.91,62.04,61.9,62.04,12256.0,59.7039,59.8292,59.6942,59.8292,12256.0
2023-07-06 15:10:00,62.03,62.12,62.0,62.06,11794.0,59.8196,59.9064,59.7907,59.8485,11794.0
2023-07-06 15:20:00,62.06,62.17,62.06,62.17,11448.0,59.8485,59.9546,59.8485,59.9546,11448.0
2023-07-06 15:30:00,62.15,62.17,62.09,62.12,21922.0,59.9353,59.9546,59.8775,59.9064,21922.0
2023-07-06 15:40:00,62.12,62.25,62.04,62.25,51350.0,59.9064,60.0318,59.8292,60.0318,51350.0
2023-07-06 15:50:00,62.23,62.27,62.12,62.13,182424.0,60.0125,60.051,59.9064,59.916,182424.0
2023-07-07 09:30:00,61.08,61.5,60.55,60.81,105996.0,58.9035,59.3085,58.3923,58.6431,105996.0
2023-07-07 09:40:00,60.81,61.26,60.68,60.96,90682.0,58.6431,59.077,58.5177,58.7877,90682.0
2023-07-07 09:50:00,60.91,61.24,60.88,61.13,16928.0,58.7395,59.0578,58.7106,58.9517,16928.0
2023-07-07 10:00:00,61.1,61.2,60.92,61.05,31804.0,58.9227,59.0192,58.7492,58.8745,31804.0
2023-07-07 10:10:00,61.09,61.2,61.0,61.18,15860.0,58.9131,59.0192,58.8263,58.9999,15860.0
2023-07-07 10:20:00,61.18,61.27,60.79,60.95,26416.0,58.9999,59.0867,58.6238,58.7781,26416.0
2023-07-07 10:30:00,60.93,61.14,60.92,61.13,26734.0,58.7588,58.9613,58.7492,58.9517,26734.0
2023-07-07 10:40:00,61.15,61.44,61.07,61.14,51774.0,58.971,59.2506,58.8938,58.9613,51774.0
2023-07-07 10:50:00,61.18,61.32,61.05,61.26,13440.0,58.9999,59.1349,58.8745,59.077,13440.0
2023-07-07 11:00:00,61.18,61.41,61.18,61.33,18874.0,58.9999,59.2217,58.9999,59.1445,18874.0
2023-07-07 11:10:00,61.37,61.46,61.18,61.46,18218.0,59.1831,59.2699,58.9999,59.2699,18218.0
2023-07-07 11:20:00,61.5,61.55,61.44,61.55,32050.0,59.3085,59.3567,59.2506,59.3567,32050.0
2023-07-07 11:30:00,61.59,61.83,61.54,61.67,15814.0,59.3953,59.6267,59.3471,59.4724,15814.0
2023-07-07 11:40:00,61.67,61.72,61.52,61.52,11264.0,59.4724,59.5206,59.3278,59.3278,11264.0
2023-07-07 11:50:00,61.47,61.62,61.31,61.31,26006.0,59.2796,59.4242,59.1253,59.1253,26006.0
2023-07-07 12:00:00,61.28,61.28,61.09,61.28,16034.0,59.0963,59.0963,58.9131,59.0963,16034.0
2023-07-07 12:10:00,61.31,61.54,61.3,61.42,28300.0,59.1253,59.3471,59.1156,59.2313,28300.0
2023-07-07 12:20:00,61.42,61.42,61.22,61.22,15144.0,59.2313,59.2313,59.0385,59.0385,15144.0
2023-07-07 12:30:00,61.22,61.56,61.22,61.45,29104.0,59.0385,59.3663,59.0385,59.2603,29104.0
2023-07-07 12:40:00,61.41,61.57,61.34,61.41,13654.0,59.2217,59.376,59.1542,59.2217,13654.0
2023-07-07 12:50:00,61.39,61.4,61.25,61.3,6260.0,59.2024,59.2121,59.0674,59.1156,6260.0
2023-07-07 13:00:00,61.32,61.41,61.27,61.31,14300.0,59.1349,59.2217,59.0867,59.1253,14300.0
2023-07-07 13:10:00,61.34,61.34,61.21,61.23,8530.0,59.1542,59.1542,59.0288,59.0481,8530.0
2023-07-07 13:20:00,61.2,61.41,61.16,61.38,16570.0,59.0192,59.2217,58.9806,59.1928,16570.0
2023-07-07 13:30:00,61.38,61.4,61.24,61.27,12156.0,59.1928,59.2121,59.0578,59.0867,12156.0
2023-07-07 13:40:00,61.27,61.41,61.26,61.4,15102.0,59.0867,59.2217,59.077,59.2121,15102.0
2023-07-07 13:50:00,61.4,61.44,61.31,61.41,14182.0,59.2121,59.2506,59.1253,59.2217,14182.0
2023-07-07 14:00:00,61.4,61.43,61.33,61.33,7314.0,59.2121,59.241,59.1445,59.1445,7314.0
2023-07-07 14:10:00,61.34,61.4,61.27,61.29,13260.0,59.1542,59.2121,59.0867,59.106,13260.0
2023-07-07 14:20:00,61.28,61.38,61.27,61.38,9660.0,59.0963,59.1928,59.0867,59.1928,9660.0
2023-07-07 14:30:00,61.34,61.38,61.26,61.32,16768.0,59.1542,59.1928,59.077,59.1349,16768.0
2023-07-07 14:40:00,61.32,61.36,61.26,61.27,19534.0,59.1349,59.1735,59.077,59.0867,19534.0
2023-07-07 14:50:00,61.26,61.27,61.05,61.23,27862.0,59.077,59.0867,58.8745,59.0481,27862.0
2023-07-07 15:00:00,61.22,61.3,61.21,61.24,23808.0,59.0385,59.1156,59.0288,59.0578,23808.0
2023-07-07 15:10:00,61.22,61.27,61.08,61.1,43400.0,59.0385,59.0867,58.9035,58.9227,43400.0
2023-07-07 15:20:00,61.1,61.18,61.1,61.17,17184.0,58.9227,58.9999,58.9227,58.9902,17184.0
2023-07-07 15:30:00,61.17,61.19,60.87,60.87,49134.0,58.9902,59.0095,58.7009,58.7009,49134.0
2023-07-07 15:40:00,60.86,60.86,60.59,60.65,70496.0,58.6913,58.6913,58.4309,58.4888,70496.0
2023-07-07 15:50:00,60.65,60.77,60.39,60.47,257404.0,58.4888,58.6045,58.238,58.3152,257404.0
2023-07-10 09:30:00,60.37,61.27,60.37,61.14,34914.0,58.2188,59.0867,58.2188,58.9613,34914.0
2023-07-10 09:40:00,61.23,61.58,61.2,61.58,45206.0,59.0481,59.3856,59.0192,59.3856,45206.0
2023-07-10 09:50:00,61.59,61.81,61.43,61.8,39366.0,59.3953,59.6074,59.241,59.5978,39366.0
2023-07-10 10:00:00,61.77,62.05,61.68,62.0,35898.0,59.5689,59.8389,59.4821,59.7907,35898.0
2023-07-10 10:10:00,61.99,61.99,61.74,61.77,24868.0,59.781,59.781,59.5399,59.5689,24868.0
2023-07-10 10:20:00,61.79,61.97,61.72,61.73,30730.0,59.5882,59.7617,59.5206,59.5303,30730.0
2023-07-10 10:30:00,61.79,61.79,61.38,61.54,25332.0,59.5882,59.5882,59.1928,59.3471,25332.0
2023-07-10 10:40:00,61.49,61.5,61.31,61.44,15418.0,59.2988,59.3085,59.1253,59.2506,15418.0
2023-07-10 10:50:00,61.44,61.44,61.08,61.13,16534.0,59.2506,59.2506,58.9035,58.9517,16534.0
2023-07-10 11:00:00,61.19,61.21,61.08,61.17,29178.0,59.0095,59.0288,58.9035,58.9902,29178.0
2023-07-10 11:10:00,61.17,61.44,61.17,61.41,14716.0,58.9902,59.2506,58.9902,59.2217,14716.0
2023-07-10 11:20:00,61.39,61.39,61.23,61.24,16850.0,59.2024,59.2024,59.0481,59.0578,16850.0
2023-07-10 11:30:00,61.27,61.3,61.12,61.19,22692.0,59.0867,59.1156,58.942,59.0095,22692.0
2023-07-10 11:40:00,61.22,61.28,61.21,61.26,18460.0,59.0385,59.0963,59.0288,59.077,18460.0
2023-07-10 11:50:00,61.26,61.58,61.24,61.58,13664.0,59.077,59.3856,59.0578,59.3856,13664.0
2023-07-10 12:00:00,61.57,61.64,61.42,61.64,47340.0,59.376,59.4435,59.2313,59.4435,47340.0
2023-07-10 12:10:00,61.63,61.8,61.6,61.8,10058.0,59.4339,59.5978,59.4049,59.5978,10058.0
2023-07-10 12:20:00,61.81,61.85,61.66,61.77,32924.0,59.6074,59.646,59.4628,59.5689,32924.0
2023-07-10 12:30:00,61.8,61.86,61.67,61.73,19110.0,59.5978,59.6557,59.4724,59.5303,19110.0
2023-07-10 12:40:00,61.73,61.79,61.72,61.79,16372.0,59.5303,59.5882,59.5206,59.5882,16372.0
2023-07-10 12:50:00,61.81,61.83,61.68,61.69,14486.0,59.6074,59.6267,59.4821,59.4917,14486.0
2023-07-10 13:00:00,61.65,61.71,61.55,61.71,8102.0,59.4531,59.511,59.3567,59.511,8102.0
2023-07-10 13:10:00,61.73,61.76,61.7,61.7,6634.0,59.5303,59.5592,59.5014,59.5014,6634.0
2023-07-10 13:20:00,61.7,61.74,61.63,61.69,14260.0,59.5014,59.5399,59.4339,59.4917,14260.0
2023-07-10 13:30:00,61.7,61.75,61.6,61.71,15118.0,59.5014,59.5496,59.4049,59.511,15118.0
2023-07-10 13:40:00,61.74,61.76,61.68,61.74,8712.0,59.5399,59.5592,59.4821,59.5399,8712.0
2023-07-10 13:50:00,61.76,61.94,61.74,61.93,18038.0,59.5592,59.7328,59.5399,59.7232,18038.0
2023-07-10 14:00:00,61.91,62.25,61.88,62.18,47126.0,59.7039,60.0318,59.6749,59.9643,47126.0
2023-07-10 14:10:00,62.24,62.46,62.21,62.34,20086.0,60.0221,60.2343,59.9932,60.1186,20086.0
2023-07-10 14:20:00,62.36,62.65,62.36,62.65,44884.0,60.1378,60.4175,60.1378,60.4175,44884.0
2023-07-10 14:30:00,62.64,62.81,62.58,62.68,34050.0,60.4079,60.5718,60.35,60.4464,34050.0
2023-07-10 14:40:00,62.69,62.76,62.48,62.48,25978.0,60.4561,60.5236,60.2536,60.2536,25978.0
2023-07-10 14:50:00,62.45,62.72,62.44,62.65,23606.0,60.2246,60.485,60.215,60.4175,23606.0
2023-07-10 15:00:00,62.63,62.79,62.59,62.75,20722.0,60.3982,60.5525,60.3596,60.5139,20722.0
2023-07-10 15:10:00,62.71,62.81,62.69,62.75,34336.0,60.4754,60.5718,60.4561,60.5139,34336.0
2023-07-10 15:20:00,62.75,63.0,62.75,62.89,39992.0,60.5139,60.755,60.5139,60.649,39992.0
2023-07-10 15:30:00,62.87,63.1,62.82,63.07,50474.0,60.6297,60.8515,60.5815,60.8225,50474.0
2023-07-10 15:40:00,63.07,63.23,62.97,63.09,104408.0,60.8225,60.9768,60.7261,60.8418,104408.0
2023-07-10 15:50:00,63.09,63.22,63.05,63.17,270554.0,60.8418,60.9672,60.8033,60.919,270554.0
2023-07-11 09:30:00,63.38,64.11,63.35,64.0,83050.0,61.1215,61.8255,61.0926,61.7194,83050.0
2023-07-11 09:40:00,63.99,64.09,63.72,64.01,18994.0,61.7098,61.8062,61.4494,61.729,18994.0
2023-07-11 09:50:00,63.95,64.48,63.89,64.28,14104.0,61.6712,62.1823,61.6133,61.9894,14104.0
2023-07-11 10:00:00,64.34,64.39,64.15,64.39,30922.0,62.0473,62.0955,61.8641,62.0955,30922.0
2023-07-11 10:10:00,64.42,64.77,64.39,64.63,43314.0,62.1244,62.462,62.0955,62.327,43314.0
2023-07-11 10:20:00,64.65,65.14,64.64,65.14,41760.0,62.3462,62.8188,62.3366,62.8188,41760.0
2023-07-11 10:30:00,65.14,65.33,64.89,65.16,21554.0,62.8188,63.002,62.5777,62.8381,21554.0
2023-07-11 10:40:00,65.22,65.67,65.14,65.62,62664.0,62.8959,63.3299,62.8188,63.2817,62664.0
2023-07-11 10:50:00,65.63,65.69,65.41,65.44,42010.0,63.2913,63.3492,63.0792,63.1081,42010.0
2023-07-11 11:00:00,65.43,65.57,65.31,65.51,51816.0,63.0984,63.2335,62.9827,63.1756,51816.0
2023-07-11 11:10:00,65.47,65.5,65.04,65.16,37020.0,63.137,63.166,62.7223,62.8381,37020.0
2023-07-11 11:20:00,65.14,65.21,64.76,64.83,36644.0,62.8188,62.8863,62.4523,62.5198,36644.0
2023-07-11 11:30:00,64.78,64.8,64.67,64.76,12266.0,62.4716,62.4909,62.3655,62.4523,12266.0
2023-07-11 11:40:00,64.79,64.85,64.67,64.73,25226.0,62.4813,62.5391,62.3655,62.4234,25226.0
2023-07-11 11:50:00,64.69,64.74,64.58,64.62,9786.0,62.3848,62.433,62.2787,62.3173,9786.0
2023-07-11 12:00:00,64.67,64.95,64.67,64.95,15974.0,62.3655,62.6355,62.3655,62.6355,15974.0
2023-07-11 12:10:00,64.91,65.26,64.91,65.26,14182.0,62.597,62.9345,62.597,62.9345,14182.0
2023-07-11 12:20:00,65.28,65.28,65.03,65.07,28806.0,62.9538,62.9538,62.7127,62.7513,28806.0
2023-07-11 12:30:00,65.13,65.17,64.88,64.95,16972.0,62.8091,62.8477,62.568,62.6355,16972.0
2023-07-11 12:40:00,64.99,65.11,64.99,65.05,10478.0,62.6741,62.7898,62.6741,62.732,10478.0
2023-07-11 12:50:00,65.12,65.13,64.98,65.11,10978.0,62.7995,62.8091,62.6645,62.7898,10978.0
2023-07-11 13:00:00,65.14,65.16,65.05,65.05,11208.0,62.8188,62.8381,62.732,62.732,11208.0
2023-07-11 13:10:00,65.07,65.07,64.99,65.04,8250.0,62.7513,62.7513,62.6741,62.7223,8250.0
2023-07-11 13:20:00,65.04,65.06,64.92,65.01,22082.0,62.7223,62.7416,62.6066,62.6934,22082.0
2023-07-11 13:30:00,64.99,65.07,64.98,64.98,11718.0,62.6741,62.7513,62.6645,62.6645,11718.0
2023-07-11 13:40:00,64.97,64.97,64.85,64.89,27010.0,62.6548,62.6548,62.5391,62.5777,27010.0
2023-07-11 13:50:00,64.94,64.94,64.71,64.75,23992.0,62.6259,62.6259,62.4041,62.4427,23992.0
2023-07-11 14:00:00,64.73,64.86,64.7,64.72,22524.0,62.4234,62.5488,62.3945,62.4137,22524.0
2023-07-11 14:10:00,64.69,64.71,64.35,64.35,18830.0,62.3848,62.4041,62.0569,62.0569,18830.0
2023-07-11 14:20:00,64.3,64.61,64.25,64.61,18868.0,62.0087,62.3077,61.9605,62.3077,18868.0
2023-07-11 14:30:00,64.64,64.67,64.52,64.55,20074.0,62.3366,62.3655,62.2209,62.2498,20074.0
2023-07-11 14:40:00,64.57,64.64,64.54,64.58,11936.0,62.2691,62.3366,62.2402,62.2787,11936.0
2023-07-11 14:50:00,64.57,64.57,64.41,64.5,18682.0,62.2691,62.2691,62.1148,62.2016,18682.0
2023-07-11 15:00:00,64.52,64.58,64.4,64.42,26434.0,62.2209,62.2787,62.1051,62.1244,26434.0
2023-07-11 15:10:00,64.39,64.43,64.29,64.33,16224.0,62.0955,62.1341,61.9991,62.0376,16224.0
2023-07-11 15:20:00,64.32,64.32,64.2,64.24,22212.0,62.028,62.028,61.9123,61.9508,22212.0
2023-07-11 15:30:00,64.24,64.58,64.23,64.56,30634.0,61.9508,62.2787,61.9412,62.2594,30634.0
2023-07-11 15:40:00,64.56,64.85,64.54,64.73,88562.0,62.2594,62.5391,62.2402,62.4234,88562.0
2023-07-11 15:50:00,64.76,64.78,64.57,64.66,203022.0,62.4523,62.4716,62.2691,62.3559,203022.0
2023-07-12 09:30:00,65.5,65.69,65.15,65.22,44428.0,63.166,63.3492,62.8284,62.8959,44428.0
2023-07-12 09:40:00,65.21,65.31,64.98,65.14,37536.0,62.8863,62.9827,62.6645,62.8188,37536.0
2023-07-12 09:50:00,65.11,65.39,64.88,65.04,23766.0,62.7898,63.0599,62.568,62.7223,23766.0
2023-07-12 10:00:00,65.01,65.08,64.82,64.94,49666.0,62.6934,62.7609,62.5102,62.6259,49666.0
2023-07-12 10:10:00,64.95,65.17,64.94,65.08,53204.0,62.6355,62.8477,62.6259,62.7609,53204.0
2023-07-12 10:20:00,65.02,65.35,64.95,65.35,63938.0,62.7031,63.0213,62.6355,63.0213,63938.0
2023-07-12 10:30:00,65.31,65.71,65.29,65.36,34856.0,62.9827,63.3685,62.9634,63.0309,34856.0
2023-07-12 10:40:00,65.3,65.59,65.18,65.57,45558.0,62.9731,63.2527,62.8574,63.2335,45558.0
2023-07-12 10:50:00,65.58,65.64,65.44,65.58,89040.0,63.2431,63.301,63.1081,63.2431,89040.0
2023-07-12 11:00:00,65.51,65.61,65.19,65.19,18872.0,63.1756,63.272,62.867,62.867,18872.0
2023-07-12 11:10:00,65.14,65.34,65.1,65.19,15382.0,62.8188,63.0117,62.7802,62.867,15382.0
2023-07-12 11:20:00,65.19,65.29,65.04,65.29,12096.0,62.867,62.9634,62.7223,62.9634,12096.0
2023-07-12 11:30:00,65.28,65.28,65.15,65.2,17776.0,62.9538,62.9538,62.8284,62.8766,17776.0
2023-07-12 11:40:00,65.17,65.33,65.07,65.24,30222.0,62.8477,63.002,62.7513,62.9152,30222.0
2023-07-12 11:50:00,65.23,65.28,65.11,65.17,20752.0,62.9056,62.9538,62.7898,62.8477,20752.0
2023-07-12 12:00:00,65.16,65.16,64.96,64.98,13076.0,62.8381,62.8381,62.6452,62.6645,13076.0
2023-07-12 12:10:00,64.94,65.06,64.89,64.92,19856.0,62.6259,62.7416,62.5777,62.6066,19856.0
2023-07-12 12:20:00,64.94,65.21,64.94,65.2,14270.0,62.6259,62.8863,62.6259,62.8766,14270.0
2023-07-12 12:30:00,65.21,65.42,65.14,65.42,35232.0,62.8863,63.0888,62.8188,63.0888,35232.0
2023-07-12 12:40:00,65.44,65.52,65.37,65.46,41042.0,63.1081,63.1852,63.0406,63.1274,41042.0
2023-07-12 12:50:00,65.44,65.57,65.37,65.45,10136.0,63.1081,63.2335,63.0406,63.1177,10136.0
2023-07-12 13:00:00,65.49,65.49,65.39,65.41,25424.0,63.1563,63.1563,63.0599,63.0792,25424.0
2023-07-12 13:10:00,65.4,65.54,65.39,65.49,13126.0,63.0695,63.2045,63.0599,63.1563,13126.0
2023-07-12 13:20:00,65.53,65.58,65.48,65.53,5400.0,63.1949,63.2431,63.1467,63.1949,5400.0
2023-07-12 13:30:00,65.53,65.68,65.48,65.64,13022.0,63.1949,63.3395,63.1467,63.301,13022.0
2023-07-12 13:40:00,65.66,65.82,65.66,65.82,10604.0,63.3202,63.4745,63.3202,63.4745,10604.0
2023-07-12 13:50:00,65.78,65.78,65.57,65.64,18728.0,63.436,63.436,63.2335,63.301,18728.0
2023-07-12 14:00:00,65.66,65.83,65.61,65.74,12776.0,63.3202,63.4842,63.272,63.3974,12776.0
2023-07-12 14:10:00,65.73,65.89,65.71,65.83,15716.0,63.3878,63.5421,63.3685,63.4842,15716.0
2023-07-12 14:20:00,65.8,65.83,65.73,65.81,12006.0,63.4553,63.4842,63.3878,63.4649,12006.0
2023-07-12 14:30:00,65.79,65.85,65.78,65.85,15508.0,63.4456,63.5035,63.436,63.5035,15508.0
2023-07-12 14:40:00,65.8,65.89,65.79,65.83,25440.0,63.4553,63.5421,63.4456,63.4842,25440.0
2023-07-12 14:50:00,65.81,65.9,65.8,65.89,16330.0,63.4649,63.5517,63.4553,63.5421,16330.0
2023-07-12 15:00:00,65.87,65.87,65.71,65.75,30974.0,63.5228,63.5228,63.3685,63.407,30974.0
2023-07-12 15:10:00,65.73,65.89,65.72,65.83,28736.0,63.3878,63.5421,63.3781,63.4842,28736.0
2023-07-12 15:20:00,65.81,65.82,65.38,65.38,55010.0,63.4649,63.4745,63.0502,63.0502,55010.0
2023-07-12 15:30:00,65.36,65.78,65.33,65.72,73428.0,63.0309,63.436,63.002,63.3781,73428.0
2023-07-12 15:40:00,65.72,65.79,65.57,65.57,82810.0,63.3781,63.4456,63.2335,63.2335,82810.0
2023-07-12 15:50:00,65.56,65.71,65.14,65.25,233618.0,63.2238,63.3685,62.8188,62.9249,233618.0
2023-07-13 09:30:00,65.14,65.27,64.74,65.05,19890.0,62.8188,62.9441,62.433,62.732,19890.0
2023-07-13 09:40:00,65.11,65.2,64.75,65.16,15374.0,62.7898,62.8766,62.4427,62.8381,15374.0
2023-07-13 09:50:00,65.21,65.42,65.11,65.42,6224.0,62.8863,63.0888,62.7898,63.0888,6224.0
2023-07-13 10:00:00,65.43,65.6,65.24,65.49,15476.0,63.0984,63.2624,62.9152,63.1563,15476.0
2023-07-13 10:10:00,65.45,65.53,65.2,65.22,21060.0,63.1177,63.1949,62.8766,62.8959,21060.0
2023-07-13 10:20:00,65.16,65.19,64.94,65.17,28624.0,62.8381,62.867,62.6259,62.8477,28624.0
2023-07-13 10:30:00,65.15,65.29,65.14,65.19,9224.0,62.8284,62.9634,62.8188,62.867,9224.0
2023-07-13 10:40:00,65.13,65.27,65.05,65.08,10400.0,62.8091,62.9441,62.732,62.7609,10400.0
2023-07-13 10:50:00,65.05,65.1,64.74,64.88,31832.0,62.732,62.7802,62.433,62.568,31832.0
2023-07-13 11:00:00,64.89,65.21,64.89,65.17,42812.0,62.5777,62.8863,62.5777,62.8477,42812.0
2023-07-13 11:10:00,65.21,65.25,65.04,65.16,12526.0,62.8863,62.9249,62.7223,62.8381,12526.0
2023-07-13 11:20:00,65.18,65.27,65.11,65.11,6264.0,62.8574,62.9441,62.7898,62.7898,6264.0
2023-07-13 11:30:00,65.12,65.26,65.1,65.2,29272.0,62.7995,62.9345,62.7802,62.8766,29272.0
2023-07-13 11:40:00,65.21,65.38,65.21,65.36,7000.0,62.8863,63.0502,62.8863,63.0309,7000.0
2023-07-13 11:50:00,65.37,65.42,65.32,65.36,6368.0,63.0406,63.0888,62.9924,63.0309,6368.0
2023-07-13 12:00:00,65.38,65.4,65.3,65.35,7932.0,63.0502,63.0695,62.9731,63.0213,7932.0
2023-07-13 12:10:00,65.35,65.57,65.35,65.55,10254.0,63.0213,63.2335,63.0213,63.2142,10254.0
2023-07-13 12:20:00,65.53,65.63,65.45,65.49,10534.0,63.1949,63.2913,63.1177,63.1563,10534.0
2023-07-13 12:30:00,65.49,65.59,65.46,65.51,16216.0,63.1563,63.2527,63.1274,63.1756,16216.0
2023-07-13 12:40:00,65.55,65.59,65.51,65.52,9044.0,63.2142,63.2527,63.1756,63.1852,9044.0
2023-07-13 12:50:00,65.58,65.58,65.43,65.57,16454.0,63.2431,63.2431,63.0984,63.2335,16454.0
2023-07-13 13:00:00,65.57,65.64,65.53,65.53,14790.0,63.2335,63.301,63.1949,63.1949,14790.0
2023-07-13 13:10:00,65.5,65.58,65.46,65.5,13864.0,63.166,63.2431,63.1274,63.166,13864.0
2023-07-13 13:20:00,65.47,65.47,65.29,65.29,10556.0,63.137,63.137,62.9634,62.9634,10556.0
2023-07-13 13:30:00,65.27,65.33,65.06,65.13,10080.0,62.9441,63.002,62.7416,62.8091,10080.0
2023-07-13 13:40:00,65.14,65.14,65.09,65.13,4894.0,62.8188,62.8188,62.7706,62.8091,4894.0
2023-07-13 13:50:00,65.1,65.1,64.94,64.94,6384.0,62.7802,62.7802,62.6259,62.6259,6384.0
2023-07-13 14:00:00,64.96,65.07,64.92,64.99,8032.0,62.6452,62.7513,62.6066,62.6741,8032.0
2023-07-13 14:10:00,64.99,65.05,64.89,64.94,11224.0,62.6741,62.732,62.5777,62.6259,11224.0
2023-07-13 14:20:00,64.96,64.99,64.89,64.95,13806.0,62.6452,62.6741,62.5777,62.6355,13806.0
2023-07-13 14:30:00,64.91,64.95,64.88,64.92,9092.0,62.597,62.6355,62.568,62.6066,9092.0
2023-07-13 14:40:00,64.88,64.95,64.8,64.82,41972.0,62.568,62.6355,62.4909,62.5102,41972.0
2023-07-13 14:50:00,64.82,64.88,64.77,64.82,9178.0,62.5102,62.568,62.462,62.5102,9178.0
2023-07-13 15:00:00,64.85,64.92,64.85,64.92,12514.0,62.5391,62.6066,62.5391,62.6066,12514.0
2023-07-13 15:10:00,64.93,65.07,64.81,64.85,24364.0,62.6163,62.7513,62.5005,62.5391,24364.0
2023-07-13 15:20:00,64.87,65.0,64.87,65.0,15612.0,62.5584,62.6838,62.5584,62.6838,15612.0
2023-07-13 15:30:00,65.0,65.08,64.99,65.03,39142.0,62.6838,62.7609,62.6741,62.7127,39142.0
2023-07-13 15:40:00,65.03,65.14,64.95,64.98,44882.0,62.7127,62.8188,62.6355,62.6645,44882.0
2023-07-13 15:50:00,65.01,65.07,64.81,64.9,153266.0,62.6934,62.7513,62.5005,62.5873,153266.0
2023-07-14 09:30:00,65.08,65.74,64.67,65.39,53126.0,62.7609,63.3974,62.3655,63.0599,53126.0
2023-07-14 09:40:00,65.33,65.37,64.98,65.0,22042.0,63.002,63.0406,62.6645,62.6838,22042.0
2023-07-14 09:50:00,64.97,65.0,64.58,64.75,15382.0,62.6548,62.6838,62.2787,62.4427,15382.0
2023-07-14 10:00:00,64.7,65.17,64.67,65.08,28938.0,62.3945,62.8477,62.3655,62.7609,28938.0
2023-07-14 10:10:00,65.11,65.35,65.0,65.06,36722.0,62.7898,63.0213,62.6838,62.7416,36722.0
2023-07-14 10:20:00,65.03,65.25,64.92,64.92,34732.0,62.7127,62.9249,62.6066,62.6066,34732.0
2023-07-14 10:30:00,64.67,64.67,64.22,64.27,13822.0,62.3655,62.3655,61.9316,61.9798,13822.0
2023-07-14 10:40:00,64.27,64.41,64.21,64.34,45208.0,61.9798,62.1148,61.9219,62.0473,45208.0
2023-07-14 10:50:00,64.29,64.34,64.04,64.2,62856.0,61.9991,62.0473,61.758,61.9123,62856.0
2023-07-14 11:00:00,64.19,64.42,64.19,64.23,59488.0,61.9026,62.1244,61.9026,61.9412,59488.0
2023-07-14 11:10:00,64.25,64.26,63.94,64.13,96128.0,61.9605,61.9701,61.6615,61.8448,96128.0
2023-07-14 11:20:00,64.14,64.23,63.99,63.99,28244.0,61.8544,61.9412,61.7098,61.7098,28244.0
2023-07-14 11:30:00,64.03,64.22,63.98,64.13,29786.0,61.7483,61.9316,61.7001,61.8448,29786.0
2023-07-14 11:40:00,64.13,64.13,63.69,63.73,13742.0,61.8448,61.8448,61.4204,61.459,13742.0
2023-07-14 11:50:00,63.74,63.99,63.72,63.97,14980.0,61.4687,61.7098,61.4494,61.6905,14980.0
2023-07-14 12:00:00,63.95,64.03,63.75,63.75,30692.0,61.6712,61.7483,61.4783,61.4783,30692.0
2023-07-14 12:10:00,63.75,63.83,63.73,63.8,8378.0,61.4783,61.5555,61.459,61.5265,8378.0
2023-07-14 12:20:00,63.77,63.83,63.73,63.82,11650.0,61.4976,61.5555,61.459,61.5458,11650.0
2023-07-14 12:30:00,63.77,63.92,63.75,63.88,20804.0,61.4976,61.6423,61.4783,61.6037,20804.0
2023-07-14 12:40:00,63.88,63.92,63.84,63.91,22670.0,61.6037,61.6423,61.5651,61.6326,22670.0
2023-07-14 12:50:00,63.96,64.0,63.9,63.99,16256.0,61.6808,61.7194,61.623,61.7098,16256.0
2023-07-14 13:00:00,64.01,64.05,63.9,63.99,21582.0,61.729,61.7676,61.623,61.7098,21582.0
2023-07-14 13:10:00,63.99,64.0,63.88,63.98,21382.0,61.7098,61.7194,61.6037,61.7001,21382.0
2023-07-14 13:20:00,63.97,64.01,63.92,63.97,10796.0,61.6905,61.729,61.6423,61.6905,10796.0
2023-07-14 13:30:00,63.98,64.03,63.95,64.02,19480.0,61.7001,61.7483,61.6712,61.7387,19480.0
2023-07-14 13:40:00,64.02,64.02,63.8,63.8,7774.0,61.7387,61.7387,61.5265,61.5265,7774.0
2023-07-14 13:50:00,63.79,63.79,63.56,63.58,9558.0,61.5169,61.5169,61.2951,61.3144,9558.0
2023-07-14 14:00:00,63.56,63.67,63.52,63.65,9928.0,61.2951,61.4012,61.2565,61.3819,9928.0
2023-07-14 14:10:00,63.66,63.71,63.58,63.67,10438.0,61.3915,61.4397,61.3144,61.4012,10438.0
2023-07-14 14:20:00,63.67,63.67,63.55,63.59,27204.0,61.4012,61.4012,61.2854,61.324,27204.0
2023-07-14 14:30:00,63.59,63.72,63.47,63.52,16758.0,61.324,61.4494,61.2083,61.2565,16758.0
2023-07-14 14:40:00,63.53,63.54,63.42,63.43,15150.0,61.2662,61.2758,61.1601,61.1697,15150.0
2023-07-14 14:50:00,63.45,63.56,63.37,63.4,21218.0,61.189,61.2951,61.1119,61.1408,21218.0
2023-07-14 15:00:00,63.36,63.38,63.2,63.33,48320.0,61.1022,61.1215,60.9479,61.0733,48320.0
2023-07-14 15:10:00,63.34,63.46,63.27,63.38,23208.0,61.0829,61.1986,61.0154,61.1215,23208.0
2023-07-14 15:20:00,63.36,63.37,63.28,63.31,24210.0,61.1022,61.1119,61.0251,61.054,24210.0
2023-07-14 15:30:00,63.33,63.47,63.31,63.46,24488.0,61.0733,61.2083,61.054,61.1986,24488.0
2023-07-14 15:40:00,63.43,63.43,63.12,63.24,106608.0,61.1697,61.1697,60.8708,60.9865,106608.0
2023-07-14 15:50:00,63.21,63.42,63.17,63.41,158584.0,60.9576,61.1601,60.919,61.1504,158584.0
2023-07-17 09:30:00,62.92,62.95,62.15,62.19,59366.0,60.6779,60.7068,59.9353,59.9739,59366.0
2023-07-17 09:40:00,62.19,62.58,62.11,62.58,28040.0,59.9739,60.35,59.8968,60.35,28040.0
2023-07-17 09:50:00,62.49,62.79,62.47,62.65,25074.0,60.2632,60.5525,60.2439,60.4175,25074.0
2023-07-17 10:00:00,62.73,62.91,62.6,62.64,28764.0,60.4947,60.6682,60.3693,60.4079,28764.0
2023-07-17 10:10:00,62.62,62.63,62.33,62.34,27648.0,60.3886,60.3982,60.1089,60.1186,27648.0
2023-07-17 10:20:00,62.35,62.63,62.35,62.48,25386.0,60.1282,60.3982,60.1282,60.2536,25386.0
2023-07-17 10:30:00,62.49,62.6,62.33,62.38,47604.0,60.2632,60.3693,60.1089,60.1571,47604.0
2023-07-17 10:40:00,62.42,62.84,62.42,62.83,75266.0,60.1957,60.6007,60.1957,60.5911,75266.0
2023-07-17 10:50:00,62.88,62.88,62.34,62.37,34858.0,60.6393,60.6393,60.1186,60.1475,34858.0
2023-07-17 11:00:00,62.27,62.38,62.17,62.38,21730.0,60.051,60.1571,59.9546,60.1571,21730.0
2023-07-17 11:10:00,62.41,62.6,62.35,62.59,21242.0,60.1861,60.3693,60.1282,60.3596,21242.0
2023-07-17 11:20:00,62.63,62.72,62.59,62.63,9026.0,60.3982,60.485,60.3596,60.3982,9026.0
2023-07-17 11:30:00,62.63,62.7,62.53,62.63,13548.0,60.3982,60.4657,60.3018,60.3982,13548.0
2023-07-17 11:40:00,62.66,62.75,62.6,62.62,5552.0,60.4272,60.5139,60.3693,60.3886,5552.0
2023-07-17 11:50:00,62.66,62.71,62.58,62.59,23266.0,60.4272,60.4754,60.35,60.3596,23266.0
2023-07-17 12:00:00,62.62,62.74,62.57,62.74,6500.0,60.3886,60.5043,60.3404,60.5043,6500.0
2023-07-17 12:10:00,62.75,62.89,62.75,62.85,4006.0,60.5139,60.649,60.5139,60.6104,4006.0
2023-07-17 12:20:00,62.81,62.88,62.76,62.81,8854.0,60.5718,60.6393,60.5236,60.5718,8854.0
2023-07-17 12:30:00,62.81,62.84,62.75,62.83,6218.0,60.5718,60.6007,60.5139,60.5911,6218.0
2023-07-17 12:40:00,62.85,62.99,62.85,62.9,3352.0,60.6104,60.7454,60.6104,60.6586,3352.0
2023-07-17 12:50:00,62.85,62.9,62.81,62.87,13418.0,60.6104,60.6586,60.5718,60.6297,13418.0
2023-07-17 13:00:00,62.85,62.93,62.8,62.93,17170.0,60.6104,60.6875,60.5622,60.6875,17170.0
2023-07-17 13:10:00,62.96,63.1,62.96,62.99,19448.0,60.7165,60.8515,60.7165,60.7454,19448.0
2023-07-17 13:20:00,62.98,62.98,62.85,62.88,16206.0,60.7357,60.7357,60.6104,60.6393,16206.0
2023-07-17 13:30:00,62.88,62.98,62.86,62.91,5200.0,60.6393,60.7357,60.62,60.6682,5200.0
2023-07-17 13:40:00,62.88,63.01,62.88,62.96,6728.0,60.6393,60.7647,60.6393,60.7165,6728.0
2023-07-17 13:50:00,62.94,62.94,62.86,62.88,10400.0,60.6972,60.6972,60.62,60.6393,10400.0
2023-07-17 14:00:00,62.85,62.88,62.6,62.71,39866.0,60.6104,60.6393,60.3693,60.4754,39866.0
2023-07-17 14:10:00,62.73,62.8,62.7,62.74,12338.0,60.4947,60.5622,60.4657,60.5043,12338.0
2023-07-17 14:20:00,62.73,62.83,62.72,62.72,13374.0,60.4947,60.5911,60.485,60.485,13374.0
2023-07-17 14:30:00,62.71,62.72,62.55,62.67,17244.0,60.4754,60.485,60.3211,60.4368,17244.0
2023-07-17 14:40:00,62.65,62.73,62.65,62.69,10498.0,60.4175,60.4947,60.4175,60.4561,10498.0
2023-07-17 14:50:00,62.7,62.8,62.67,62.72,17270.0,60.4657,60.5622,60.4368,60.485,17270.0
2023-07-17 15:00:00,62.72,62.72,62.6,62.63,17392.0,60.485,60.485,60.3693,60.3982,17392.0
2023-07-17 15:10:00,62.63,62.88,62.63,62.84,30694.0,60.3982,60.6393,60.3982,60.6007,30694.0
2023-07-17 15:20:00,62.85,62.85,62.76,62.82,12318.0,60.6104,60.6104,60.5236,60.5815,12318.0
2023-07-17 15:30:00,62.79,62.8,62.7,62.76,28006.0,60.5525,60.5622,60.4657,60.5236,28006.0
2023-07-17 15:40:00,62.75,62.82,62.68,62.82,85894.0,60.5139,60.5815,60.4464,60.5815,85894.0
2023-07-17 15:50:00,62.8,62.8,62.54,62.6,188892.0,60.5622,60.5622,60.3114,60.3693,188892.0
2023-07-18 09:30:00,62.57,63.19,62.57,62.85,36082.0,60.3404,60.9383,60.3404,60.6104,36082.0
2023-07-18 09:40:00,62.79,63.6,62.78,63.48,26824.0,60.5525,61.3337,60.5429,61.2179,26824.0
2023-07-18 09:50:00,63.52,63.67,63.32,63.57,40986.0,61.2565,61.4012,61.0636,61.3047,40986.0
2023-07-18 10:00:00,63.65,63.72,63.56,63.66,13120.0,61.3819,61.4494,61.2951,61.3915,13120.0
2023-07-18 10:10:00,63.64,63.7,63.38,63.38,25872.0,61.3722,61.4301,61.1215,61.1215,25872.0
2023-07-18 10:20:00,63.36,63.8,63.36,63.71,19580.0,61.1022,61.5265,61.1022,61.4397,19580.0
2023-07-18 10:30:00,63.71,63.77,63.5,63.71,34190.0,61.4397,61.4976,61.2372,61.4397,34190.0
2023-07-18 10:40:00,63.74,63.95,63.57,63.95,33206.0,61.4687,61.6712,61.3047,61.6712,33206.0
2023-07-18 10:50:00,63.95,64.32,63.94,64.21,59014.0,61.6712,62.028,61.6615,61.9219,59014.0
2023-07-18 11:00:00,64.23,64.53,64.18,64.46,61786.0,61.9412,62.2305,61.893,62.163,61786.0
2023-07-18 11:10:00,64.49,64.71,64.43,64.66,76618.0,62.1919,62.4041,62.1341,62.3559,76618.0
2023-07-18 11:20:00,64.66,65.08,64.63,64.74,61606.0,62.3559,62.7609,62.327,62.433,61606.0
2023-07-18 11:30:00,64.72,64.73,64.35,64.44,44792.0,62.4137,62.4234,62.0569,62.1437,44792.0
2023-07-18 11:40:00,64.45,64.45,63.99,64.05,41178.0,62.1534,62.1534,61.7098,61.7676,41178.0
2023-07-18 11:50:00,64.08,64.42,64.08,64.22,22620.0,61.7966,62.1244,61.7966,61.9316,22620.0
2023-07-18 12:00:00,64.11,64.11,63.74,63.77,10936.0,61.8255,61.8255,61.4687,61.4976,10936.0
2023-07-18 12:10:00,63.74,63.86,63.7,63.78,19402.0,61.4687,61.5844,61.4301,61.5072,19402.0
2023-07-18 12:20:00,63.8,63.85,63.74,63.84,8100.0,61.5265,61.5747,61.4687,61.5651,8100.0
2023-07-18 12:30:00,63.85,63.93,63.75,63.9,5438.0,61.5747,61.6519,61.4783,61.623,5438.0
2023-07-18 12:40:00,63.87,64.09,63.87,64.09,12426.0,61.594,61.8062,61.594,61.8062,12426.0
2023-07-18 12:50:00,64.11,64.18,63.99,64.1,8118.0,61.8255,61.893,61.7098,61.8158,8118.0
2023-07-18 13:00:00,64.17,64.18,64.0,64.0,6400.0,61.8833,61.893,61.7194,61.7194,6400.0
2023-07-18 13:10:00,64.01,64.06,63.97,63.99,46842.0,61.729,61.7773,61.6905,61.7098,46842.0
2023-07-18 13:20:00,63.99,64.2,63.99,64.2,8200.0,61.7098,61.9123,61.7098,61.9123,8200.0
2023-07-18 13:30:00,64.19,64.19,64.04,64.11,6910.0,61.9026,61.9026,61.758,61.8255,6910.0
2023-07-18 13:40:00,64.1,64.18,64.08,64.18,8308.0,61.8158,61.893,61.7966,61.893,8308.0
2023-07-18 13:50:00,64.19,64.19,64.11,64.14,7016.0,61.9026,61.9026,61.8255,61.8544,7016.0
2023-07-18 14:00:00,64.16,64.23,64.14,64.23,5474.0,61.8737,61.9412,61.8544,61.9412,5474.0
2023-07-18 14:10:00,64.23,64.23,64.01,64.16,14280.0,61.9412,61.9412,61.729,61.8737,14280.0
2023-07-18 14:20:00,64.14,64.24,64.0,64.23,27156.0,61.8544,61.9508,61.7194,61.9412,27156.0
2023-07-18 14:30:00,64.23,64.39,64.22,64.28,12780.0,61.9412,62.0955,61.9316,61.9894,12780.0
2023-07-18 14:40:00,64.25,64.41,64.22,64.41,9468.0,61.9605,62.1148,61.9316,62.1148,9468.0
2023-07-18 14:50:00,64.39,64.39,64.25,64.29,12292.0,62.0955,62.0955,61.9605,61.9991,12292.0
2023-07-18 15:00:00,64.32,64.39,64.22,64.39,16348.0,62.028,62.0955,61.9316,62.0955,16348.0
2023-07-18 15:10:00,64.39,64.54,64.36,64.5,23282.0,62.0955,62.2402,62.0666,62.2016,23282.0
2023-07-18 15:20:00,64.5,64.61,64.45,64.5,29174.0,62.2016,62.3077,62.1534,62.2016,29174.0
2023-07-18 15:30:00,64.5,64.5,64.33,64.42,31250.0,62.2016,62.2016,62.0376,62.1244,31250.0
2023-07-18 15:40:00,64.43,64.72,64.42,64.56,91794.0,62.1341,62.4137,62.1244,62.2594,91794.0
2023-07-18 15:50:00,64.52,64.6,64.38,64.46,185708.0,62.2209,62.298,62.0859,62.163,185708.0
2023-07-19 09:30:00,65.17,65.17,64.65,64.67,28606.0,62.8477,62.8477,62.3462,62.3655,28606.0
2023-07-19 09:40:00,64.54,64.96,64.52,64.9,14550.0,62.2402,62.6452,62.2209,62.5873,14550.0
2023-07-19 09:50:00,64.91,65.23,64.86,65.23,27954.0,62.597,62.9056,62.5488,62.9056,27954.0
2023-07-19 10:00:00,65.24,65.32,65.16,65.25,17154.0,62.9152,62.9924,62.8381,62.9249,17154.0
2023-07-19 10:10:00,65.29,65.58,65.28,65.58,13290.0,62.9634,63.2431,62.9538,63.2431,13290.0
2023-07-19 10:20:00,65.56,65.74,65.46,65.73,45128.0,63.2238,63.3974,63.1274,63.3878,45128.0
2023-07-19 10:30:00,65.74,66.06,65.71,65.82,134036.0,63.3974,63.706,63.3685,63.4745,134036.0
2023-07-19 10:40:00,65.79,65.83,65.53,65.58,13642.0,63.4456,63.4842,63.1949,63.2431,13642.0
2023-07-19 10:50:00,65.45,65.51,65.27,65.42,20826.0,63.1177,63.1756,62.9441,63.0888,20826.0
2023-07-19 11:00:00,65.47,65.51,65.32,65.35,10640.0,63.137,63.1756,62.9924,63.0213,10640.0
2023-07-19 11:10:00,65.38,65.44,65.26,65.29,8770.0,63.0502,63.1081,62.9345,62.9634,8770.0
2023-07-19 11:20:00,65.25,65.42,65.25,65.42,7510.0,62.9249,63.0888,62.9249,63.0888,7510.0
2023-07-19 11:30:00,65.45,65.56,65.39,65.48,8496.0,63.1177,63.2238,63.0599,63.1467,8496.0
2023-07-19 11:40:00,65.47,65.5,65.41,65.42,5400.0,63.137,63.166,63.0792,63.0888,5400.0
2023-07-19 11:50:00,65.39,65.44,65.33,65.44,8068.0,63.0599,63.1081,63.002,63.1081,8068.0
2023-07-19 12:00:00,65.44,65.53,65.42,65.46,7276.0,63.1081,63.1949,63.0888,63.1274,7276.0
2023-07-19 12:10:00,65.42,65.75,65.42,65.69,11198.0,63.0888,63.407,63.0888,63.3492,11198.0
2023-07-19 12:20:00,65.67,65.67,65.49,65.52,35268.0,63.3299,63.3299,63.1563,63.1852,35268.0
2023-07-19 12:30:00,65.4,65.45,65.21,65.25,13924.0,63.0695,63.1177,62.8863,62.9249,13924.0
2023-07-19 12:40:00,65.24,65.55,65.24,65.55,5752.0,62.9152,63.2142,62.9152,63.2142,5752.0
2023-07-19 12:50:00,65.57,65.6,65.48,65.58,18854.0,63.2335,63.2624,63.1467,63.2431,18854.0
2023-07-19 13:00:00,65.55,65.63,65.4,65.45,10072.0,63.2142,63.2913,63.0695,63.1177,10072.0
2023-07-19 13:10:00,65.5,65.71,65.49,65.61,37508.0,63.166,63.3685,63.1563,63.272,37508.0
2023-07-19 13:20:00,65.57,65.64,65.49,65.56,5658.0,63.2335,63.301,63.1563,63.2238,5658.0
2023-07-19 13:30:00,65.58,65.59,65.49,65.53,7856.0,63.2431,63.2527,63.1563,63.1949,7856.0
2023-07-19 13:40:00,65.54,65.56,65.33,65.39,11350.0,63.2045,63.2238,63.002,63.0599,11350.0
2023-07-19 13:50:00,65.41,65.51,65.4,65.51,3064.0,63.0792,63.1756,63.0695,63.1756,3064.0
2023-07-19 14:00:00,65.54,65.66,65.54,65.66,15864.0,63.2045,63.3202,63.2045,63.3202,15864.0
2023-07-19 14:10:00,65.6,65.67,65.6,65.64,6682.0,63.2624,63.3299,63.2624,63.301,6682.0
2023-07-19 14:20:00,65.64,65.71,65.61,65.67,11642.0,63.301,63.3685,63.272,63.3299,11642.0
2023-07-19 14:30:00,65.7,65.74,65.67,65.68,9358.0,63.3588,63.3974,63.3299,63.3395,9358.0
2023-07-19 14:40:00,65.67,65.79,65.64,65.64,10268.0,63.3299,63.4456,63.301,63.301,10268.0
2023-07-19 14:50:00,65.64,65.7,65.59,65.7,9056.0,63.301,63.3588,63.2527,63.3588,9056.0
2023-07-19 15:00:00,65.71,65.72,65.64,65.69,8686.0,63.3685,63.3781,63.301,63.3492,8686.0
2023-07-19 15:10:00,65.69,65.83,65.69,65.72,26146.0,63.3492,63.4842,63.3492,63.3781,26146.0
2023-07-19 15:20:00,65.75,66.01,65.74,65.92,39244.0,63.407,63.6578,63.3974,63.571,39244.0
2023-07-19 15:30:00,65.92,66.02,65.78,65.89,38282.0,63.571,63.6674,63.436,63.5421,38282.0
2023-07-19 15:40:00,65.89,65.98,65.86,65.96,37146.0,63.5421,63.6288,63.5131,63.6096,37146.0
2023-07-19 15:50:00,65.96,66.03,65.83,65.88,121324.0,63.6096,63.6771,63.4842,63.5324,121324.0
2023-07-20 09:30:00,65.36,65.53,64.84,64.84,30844.0,63.4655,63.6305,62.9605,62.9605,30844.0
2023-07-20 09:40:00,65.01,65.13,64.33,64.56,9400.0,63.1256,63.2421,62.4653,62.6887,9400.0
2023-07-20 09:50:00,64.64,64.95,64.64,64.84,29378.0,62.7663,63.0674,62.7663,62.9605,29378.0
2023-07-20 10:00:00,64.92,64.92,64.53,64.53,25290.0,63.0382,63.0382,62.6595,62.6595,25290.0
2023-07-20 10:10:00,64.51,64.57,64.36,64.49,7444.0,62.6401,62.6984,62.4945,62.6207,7444.0
2023-07-20 10:20:00,64.51,64.52,64.3,64.52,11384.0,62.6401,62.6498,62.4362,62.6498,11384.0
2023-07-20 10:30:00,64.48,64.74,64.45,64.53,48840.0,62.611,62.8634,62.5818,62.6595,48840.0
2023-07-20 10:40:00,64.51,64.61,64.46,64.58,14280.0,62.6401,62.7372,62.5916,62.7081,14280.0
2023-07-20 10:50:00,64.59,64.77,64.52,64.64,19770.0,62.7178,62.8926,62.6498,62.7663,19770.0
2023-07-20 11:00:00,64.67,64.8,64.63,64.78,5014.0,62.7955,62.9217,62.7566,62.9023,5014.0
2023-07-20 11:10:00,64.75,64.98,64.74,64.97,12056.0,62.8732,63.0965,62.8634,63.0868,12056.0
2023-07-20 11:20:00,64.94,65.0,64.85,64.86,6084.0,63.0576,63.1159,62.9703,62.98,6084.0
2023-07-20 11:30:00,64.89,65.11,64.88,65.11,16946.0,63.0091,63.2227,62.9994,63.2227,16946.0
2023-07-20 11:40:00,65.11,65.24,65.02,65.02,9672.0,63.2227,63.3489,63.1353,63.1353,9672.0
2023-07-20 11:50:00,64.98,65.14,64.97,65.08,10366.0,63.0965,63.2518,63.0868,63.1936,10366.0
2023-07-20 12:00:00,65.13,65.2,65.1,65.2,5204.0,63.2421,63.3101,63.213,63.3101,5204.0
2023-07-20 12:10:00,65.19,65.21,65.11,65.14,11012.0,63.3004,63.3198,63.2227,63.2518,11012.0
2023-07-20 12:20:00,65.11,65.14,64.92,65.0,9482.0,63.2227,63.2518,63.0382,63.1159,9482.0
2023-07-20 12:30:00,64.99,65.23,64.92,64.94,30838.0,63.1062,63.3392,63.0382,63.0576,30838.0
2023-07-20 12:40:00,64.96,65.08,64.95,65.08,4822.0,63.0771,63.1936,63.0674,63.1936,4822.0
2023-07-20 12:50:00,65.07,65.11,65.03,65.06,8960.0,63.1839,63.2227,63.145,63.1742,8960.0
2023-07-20 13:00:00,65.09,65.14,65.04,65.11,4512.0,63.2033,63.2518,63.1547,63.2227,4512.0
2023-07-20 13:10:00,65.12,65.21,65.01,65.01,10308.0,63.2324,63.3198,63.1256,63.1256,10308.0
2023-07-20 13:20:00,65.05,65.19,65.05,65.19,7620.0,63.1645,63.3004,63.1645,63.3004,7620.0
2023-07-20 13:30:00,65.17,65.25,65.14,65.14,6670.0,63.281,63.3587,63.2518,63.2518,6670.0
2023-07-20 13:40:00,65.01,65.17,64.99,65.17,8790.0,63.1256,63.281,63.1062,63.281,8790.0
2023-07-20 13:50:00,65.23,65.32,65.17,65.32,7344.0,63.3392,63.4266,63.281,63.4266,7344.0
2023-07-20 14:00:00,65.31,65.42,65.24,65.36,13418.0,63.4169,63.5237,63.3489,63.4655,13418.0
2023-07-20 14:10:00,65.32,65.38,65.2,65.2,13262.0,63.4266,63.4849,63.3101,63.3101,13262.0
2023-07-20 14:20:00,65.16,65.22,65.08,65.08,10100.0,63.2713,63.3295,63.1936,63.1936,10100.0
2023-07-20 14:30:00,65.11,65.28,65.11,65.28,21038.0,63.2227,63.3878,63.2227,63.3878,21038.0
2023-07-20 14:40:00,65.28,65.39,65.25,65.39,21124.0,63.3878,63.4946,63.3587,63.4946,21124.0
2023-07-20 14:50:00,65.4,65.42,65.3,65.33,12720.0,63.5043,63.5237,63.4072,63.4363,12720.0
2023-07-20 15:00:00,65.33,65.39,65.26,65.33,11070.0,63.4363,63.4946,63.3684,63.4363,11070.0
2023-07-20 15:10:00,65.33,65.4,65.27,65.32,17028.0,63.4363,63.5043,63.3781,63.4266,17028.0
2023-07-20 15:20:00,65.36,65.37,65.21,65.23,11600.0,63.4655,63.4752,63.3198,63.3392,11600.0
2023-07-20 15:30:00,65.27,65.33,65.19,65.25,17822.0,63.3781,63.4363,63.3004,63.3587,17822.0
2023-07-20 15:40:00,65.28,65.31,65.08,65.16,64144.0,63.3878,63.4169,63.1936,63.2713,64144.0
2023-07-20 15:50:00,65.19,65.33,65.08,65.28,183130.0,63.3004,63.4363,63.1936,63.3878,183130.0
2023-07-21 09:30:00,65.71,65.71,65.11,65.52,33038.0,63.8053,63.8053,63.2227,63.6208,33038.0
2023-07-21 09:40:00,65.66,65.66,65.0,65.0,10000.0,63.7568,63.7568,63.1159,63.1159,10000.0
2023-07-21 09:50:00,65.0,65.03,64.52,64.86,14420.0,63.1159,63.145,62.6498,62.98,14420.0
2023-07-21 10:00:00,64.86,64.86,64.57,64.74,7520.0,62.98,62.98,62.6984,62.8634,7520.0
2023-07-21 10:10:00,64.7,64.92,64.69,64.89,9200.0,62.8246,63.0382,62.8149,63.0091,9200.0
2023-07-21 10:20:00,64.9,64.92,64.64,64.7,3660.0,63.0188,63.0382,62.7663,62.8246,3660.0
2023-07-21 10:30:00,64.7,64.83,64.65,64.76,11288.0,62.8246,62.9508,62.776,62.8829,11288.0
2023-07-21 10:40:00,64.75,64.92,64.69,64.69,12284.0,62.8732,63.0382,62.8149,62.8149,12284.0
2023-07-21 10:50:00,64.72,64.8,64.68,64.77,7934.0,62.844,62.9217,62.8052,62.8926,7934.0
2023-07-21 11:00:00,64.81,64.85,64.75,64.77,6300.0,62.9314,62.9703,62.8732,62.8926,6300.0
2023-07-21 11:10:00,64.76,64.8,64.64,64.73,7764.0,62.8829,62.9217,62.7663,62.8537,7764.0
2023-07-21 11:20:00,64.73,64.81,64.55,64.55,13482.0,62.8537,62.9314,62.6789,62.6789,13482.0
2023-07-21 11:30:00,64.56,64.58,64.42,64.58,10764.0,62.6887,62.7081,62.5527,62.7081,10764.0
2023-07-21 11:40:00,64.61,64.72,64.51,64.72,6930.0,62.7372,62.844,62.6401,62.844,6930.0
2023-07-21 11:50:00,64.78,64.8,64.58,64.68,10976.0,62.9023,62.9217,62.7081,62.8052,10976.0
2023-07-21 12:00:00,64.7,64.7,64.44,64.58,3046.0,62.8246,62.8246,62.5721,62.7081,3046.0
2023-07-21 12:10:00,64.61,64.71,64.56,64.64,6632.0,62.7372,62.8343,62.6887,62.7663,6632.0
2023-07-21 12:20:00,64.6,64.65,64.42,64.46,27060.0,62.7275,62.776,62.5527,62.5916,27060.0
2023-07-21 12:30:00,64.48,64.55,64.42,64.47,10200.0,62.611,62.6789,62.5527,62.6013,10200.0
2023-07-21 12:40:00,64.47,64.52,64.38,64.52,17498.0,62.6013,62.6498,62.5139,62.6498,17498.0
2023-07-21 12:50:00,64.56,64.74,64.54,64.74,5012.0,62.6887,62.8634,62.6692,62.8634,5012.0
2023-07-21 13:00:00,64.75,65.02,64.75,64.98,13514.0,62.8732,63.1353,62.8732,63.0965,13514.0
2023-07-21 13:10:00,64.99,64.99,64.87,64.91,12152.0,63.1062,63.1062,62.9897,63.0285,12152.0
2023-07-21 13:20:00,64.91,64.96,64.83,64.95,10704.0,63.0285,63.0771,62.9508,63.0674,10704.0
2023-07-21 13:30:00,64.92,65.02,64.81,64.86,9224.0,63.0382,63.1353,62.9314,62.98,9224.0
2023-07-21 13:40:00,64.81,64.85,64.68,64.77,10618.0,62.9314,62.9703,62.8052,62.8926,10618.0
2023-07-21 13:50:00,64.79,64.8,64.67,64.72,8618.0,62.912,62.9217,62.7955,62.844,8618.0
2023-07-21 14:00:00,64.73,64.75,64.55,64.62,10838.0,62.8537,62.8732,62.6789,62.7469,10838.0
2023-07-21 14:10:00,64.63,64.63,64.48,64.58,11400.0,62.7566,62.7566,62.611,62.7081,11400.0
2023-07-21 14:20:00,64.58,64.58,64.44,64.55,21750.0,62.7081,62.7081,62.5721,62.6789,21750.0
2023-07-21 14:30:00,64.55,64.6,64.42,64.6,17586.0,62.6789,62.7275,62.5527,62.7275,17586.0
2023-07-21 14:40:00,64.64,64.68,64.56,64.56,9210.0,62.7663,62.8052,62.6887,62.6887,9210.0
2023-07-21 14:50:00,64.56,64.6,64.48,64.49,10860.0,62.6887,62.7275,62.611,62.6207,10860.0
2023-07-21 15:00:00,64.48,64.5,64.28,64.28,12808.0,62.611,62.6304,62.4168,62.4168,12808.0
2023-07-21 15:10:00,64.24,64.49,64.2,64.47,15808.0,62.3779,62.6207,62.3391,62.6013,15808.0
2023-07-21 15:20:00,64.5,64.51,64.42,64.42,10344.0,62.6304,62.6401,62.5527,62.5527,10344.0
2023-07-21 15:30:00,64.45,64.48,64.4,64.44,18142.0,62.5818,62.611,62.5333,62.5721,18142.0
2023-07-21 15:40:00,64.42,64.46,64.33,64.35,35294.0,62.5527,62.5916,62.4653,62.4847,35294.0
2023-07-21 15:50:00,64.32,64.45,64.25,64.39,107252.0,62.4556,62.5818,62.3876,62.5236,107252.0
2023-07-24 09:30:00,64.62,65.23,64.62,65.14,15100.0,62.7469,63.3392,62.7469,63.2518,15100.0
2023-07-24 09:40:00,65.14,65.22,64.84,64.85,18564.0,63.2518,63.3295,62.9605,62.9703,18564.0
2023-07-24 09:50:00,64.83,64.97,64.47,64.55,6322.0,62.9508,63.0868,62.6013,62.6789,6322.0
2023-07-24 10:00:00,64.66,64.72,64.49,64.61,7548.0,62.7858,62.844,62.6207,62.7372,7548.0
2023-07-24 10:10:00,64.62,64.62,64.48,64.54,2000.0,62.7469,62.7469,62.611,62.6692,2000.0
2023-07-24 10:20:00,64.52,64.53,64.34,64.35,1806.0,62.6498,62.6595,62.475,62.4847,1806.0
2023-07-24 10:30:00,64.41,64.45,64.24,64.35,9962.0,62.543,62.5818,62.3779,62.4847,9962.0
2023-07-24 10:40:00,64.38,64.64,64.29,64.64,13298.0,62.5139,62.7663,62.4265,62.7663,13298.0
2023-07-24 10:50:00,64.67,64.67,64.54,64.6,2978.0,62.7955,62.7955,62.6692,62.7275,2978.0
2023-07-24 11:00:00,64.67,64.8,64.67,64.75,5000.0,62.7955,62.9217,62.7955,62.8732,5000.0
2023-07-24 11:10:00,64.85,64.9,64.79,64.86,3282.0,62.9703,63.0188,62.912,62.98,3282.0
2023-07-24 11:20:00,64.88,64.98,64.83,64.91,6836.0,62.9994,63.0965,62.9508,63.0285,6836.0
2023-07-24 11:30:00,64.9,64.9,64.83,64.88,5584.0,63.0188,63.0188,62.9508,62.9994,5584.0
2023-07-24 11:40:00,64.95,64.98,64.89,64.89,2400.0,63.0674,63.0965,63.0091,63.0091,2400.0
2023-07-24 11:50:00,64.96,65.03,64.95,65.0,9266.0,63.0771,63.145,63.0674,63.1159,9266.0
2023-07-24 12:00:00,65.03,65.11,64.96,64.96,23266.0,63.145,63.2227,63.0771,63.0771,23266.0
2023-07-24 12:10:00,64.98,65.03,64.95,64.98,11344.0,63.0965,63.145,63.0674,63.0965,11344.0
2023-07-24 12:20:00,64.99,65.06,64.92,65.06,4056.0,63.1062,63.1742,63.0382,63.1742,4056.0
2023-07-24 12:30:00,65.06,65.06,64.99,65.05,5646.0,63.1742,63.1742,63.1062,63.1645,5646.0
2023-07-24 12:40:00,65.04,65.09,65.0,65.06,20514.0,63.1547,63.2033,63.1159,63.1742,20514.0
2023-07-24 12:50:00,65.0,65.17,65.0,65.16,39066.0,63.1159,63.281,63.1159,63.2713,39066.0
2023-07-24 13:00:00,65.2,65.27,65.13,65.24,5496.0,63.3101,63.3781,63.2421,63.3489,5496.0
2023-07-24 13:10:00,65.28,65.43,65.27,65.36,10980.0,63.3878,63.5334,63.3781,63.4655,10980.0
2023-07-24 13:20:00,65.38,65.46,65.31,65.41,23306.0,63.4849,63.5626,63.4169,63.514,23306.0
2023-07-24 13:30:00,65.45,65.62,65.42,65.62,14118.0,63.5529,63.7179,63.5237,63.7179,14118.0
2023-07-24 13:40:00,65.63,65.75,65.58,65.75,6502.0,63.7276,63.8442,63.6791,63.8442,6502.0
2023-07-24 13:50:00,65.75,65.81,65.64,65.7,24442.0,63.8442,63.9024,63.7374,63.7956,24442.0
2023-07-24 14:00:00,65.7,65.91,65.7,65.91,8972.0,63.7956,63.9995,63.7956,63.9995,8972.0
2023-07-24 14:10:00,65.87,65.87,65.69,65.69,17528.0,63.9607,63.9607,63.7859,63.7859,17528.0
2023-07-24 14:20:00,65.67,65.73,65.6,65.73,6032.0,63.7665,63.8247,63.6985,63.8247,6032.0
2023-07-24 14:30:00,65.72,65.72,65.48,65.54,10516.0,63.815,63.815,63.582,63.6403,10516.0
2023-07-24 14:40:00,65.54,65.57,65.32,65.33,7384.0,63.6403,63.6694,63.4266,63.4363,7384.0
2023-07-24 14:50:00,65.33,65.33,65.22,65.23,14824.0,63.4363,63.4363,63.3295,63.3392,14824.0
2023-07-24 15:00:00,65.22,65.4,65.22,65.39,8954.0,63.3295,63.5043,63.3295,63.4946,8954.0
2023-07-24 15:10:00,65.42,65.46,65.22,65.25,15868.0,63.5237,63.5626,63.3295,63.3587,15868.0
2023-07-24 15:20:00,65.23,65.31,65.14,65.14,21258.0,63.3392,63.4169,63.2518,63.2518,21258.0
2023-07-24 15:30:00,65.14,65.29,65.12,65.17,13676.0,63.2518,63.3975,63.2324,63.281,13676.0
2023-07-24 15:40:00,65.21,65.36,65.17,65.33,18562.0,63.3198,63.4655,63.281,63.4363,18562.0
2023-07-24 15:50:00,65.3,65.41,65.04,65.17,139812.0,63.4072,63.514,63.1547,63.281,139812.0
2023-07-25 09:30:00,65.06,65.35,64.67,65.35,11260.0,63.1742,63.4558,62.7955,63.4558,11260.0
2023-07-25 09:40:00,65.38,65.51,64.88,65.08,6552.0,63.4849,63.6111,62.9994,63.1936,6552.0
2023-07-25 09:50:00,65.07,65.27,65.07,65.2,3600.0,63.1839,63.3781,63.1839,63.3101,3600.0
2023-07-25 10:00:00,65.19,65.2,65.05,65.08,4748.0,63.3004,63.3101,63.1645,63.1936,4748.0
2023-07-25 10:10:00,65.25,65.6,65.17,65.39,15618.0,63.3587,63.6985,63.281,63.4946,15618.0
2023-07-25 10:20:00,65.43,65.43,65.27,65.33,4950.0,63.5334,63.5334,63.3781,63.4363,4950.0
2023-07-25 10:30:00,65.26,65.28,65.17,65.27,5190.0,63.3684,63.3878,63.281,63.3781,5190.0
2023-07-25 10:40:00,65.14,65.42,65.14,65.36,19132.0,63.2518,63.5237,63.2518,63.4655,19132.0
2023-07-25 10:50:00,65.39,65.41,65.23,65.33,9504.0,63.4946,63.514,63.3392,63.4363,9504.0
2023-07-25 11:00:00,65.36,65.38,65.08,65.21,9946.0,63.4655,63.4849,63.1936,63.3198,9946.0
2023-07-25 11:10:00,65.2,65.3,65.2,65.3,7234.0,63.3101,63.4072,63.3101,63.4072,7234.0
2023-07-25 11:20:00,65.36,65.75,65.35,65.62,15454.0,63.4655,63.8442,63.4558,63.7179,15454.0
2023-07-25 11:30:00,65.7,65.81,65.69,65.79,6800.0,63.7956,63.9024,63.7859,63.883,6800.0
2023-07-25 11:40:00,65.85,65.96,65.78,65.82,5450.0,63.9413,64.0481,63.8733,63.9121,5450.0
2023-07-25 11:50:00,65.8,65.9,65.77,65.9,10310.0,63.8927,63.9898,63.8636,63.9898,10310.0
2023-07-25 12:00:00,65.86,65.94,65.75,65.83,6820.0,63.951,64.0287,63.8442,63.9218,6820.0
2023-07-25 12:10:00,65.85,65.92,65.81,65.86,8292.0,63.9413,64.0092,63.9024,63.951,8292.0
2023-07-25 12:20:00,65.85,66.0,65.81,65.86,8164.0,63.9413,64.0869,63.9024,63.951,8164.0
2023-07-25 12:30:00,65.86,65.86,65.78,65.81,3260.0,63.951,63.951,63.8733,63.9024,3260.0
2023-07-25 12:40:00,65.83,65.85,65.76,65.78,14370.0,63.9218,63.9413,63.8539,63.8733,14370.0
2023-07-25 12:50:00,65.76,65.88,65.74,65.88,6600.0,63.8539,63.9704,63.8345,63.9704,6600.0
2023-07-25 13:00:00,65.84,66.0,65.83,65.89,9690.0,63.9316,64.0869,63.9218,63.9801,9690.0
2023-07-25 13:10:00,65.92,66.06,65.84,66.06,10932.0,64.0092,64.1452,63.9316,64.1452,10932.0
2023-07-25 13:20:00,66.06,66.17,66.06,66.17,22782.0,64.1452,64.252,64.1452,64.252,22782.0
2023-07-25 13:30:00,66.22,66.36,66.14,66.21,32326.0,64.3005,64.4365,64.2229,64.2908,32326.0
2023-07-25 13:40:00,66.2,66.38,66.17,66.31,22894.0,64.2811,64.4559,64.252,64.3879,22894.0
2023-07-25 13:50:00,66.32,66.44,66.26,66.42,15410.0,64.3976,64.5142,64.3394,64.4947,15410.0
2023-07-25 14:00:00,66.42,66.43,66.27,66.42,12020.0,64.4947,64.5045,64.3491,64.4947,12020.0
2023-07-25 14:10:00,66.43,66.58,66.39,66.5,27824.0,64.5045,64.6501,64.4656,64.5724,27824.0
2023-07-25 14:20:00,66.5,66.63,66.45,66.63,6584.0,64.5724,64.6987,64.5239,64.6987,6584.0
2023-07-25 14:30:00,66.61,66.74,66.6,66.64,12430.0,64.6792,64.8055,64.6695,64.7084,12430.0
2023-07-25 14:40:00,66.62,66.66,66.5,66.53,10726.0,64.6889,64.7278,64.5724,64.6016,10726.0
2023-07-25 14:50:00,66.51,66.81,66.47,66.7,22520.0,64.5821,64.8734,64.5433,64.7666,22520.0
2023-07-25 15:00:00,66.72,66.87,66.69,66.87,14494.0,64.786,64.9317,64.7569,64.9317,14494.0
2023-07-25 15:10:00,66.85,67.25,66.83,67.03,99294.0,64.9123,65.3007,64.8929,65.0871,99294.0
2023-07-25 15:20:00,67.03,67.14,66.83,67.06,66054.0,65.0871,65.1939,64.8929,65.1162,66054.0
2023-07-25 15:30:00,67.09,67.35,66.89,67.35,59880.0,65.1453,65.3978,64.9511,65.3978,59880.0
2023-07-25 15:40:00,67.35,67.46,67.3,67.35,88970.0,65.3978,65.5046,65.3492,65.3978,88970.0
2023-07-25 15:50:00,67.33,67.52,67.22,67.36,285552.0,65.3784,65.5629,65.2716,65.4075,285552.0
2023-07-26 09:30:00,67.18,68.2,67.18,68.17,44832.0,65.2327,66.2231,65.2327,66.194,44832.0
2023-07-26 09:40:00,68.2,68.21,67.88,67.92,25140.0,66.2231,66.2329,65.9124,65.9513,25140.0
2023-07-26 09:50:00,67.99,68.14,67.92,68.06,29114.0,66.0192,66.1649,65.9513,66.0872,29114.0
2023-07-26 10:00:00,68.03,68.18,67.92,67.92,32502.0,66.0581,66.2037,65.9513,65.9513,32502.0
2023-07-26 10:10:00,67.89,67.89,67.45,67.57,11214.0,65.9221,65.9221,65.4949,65.6114,11214.0
2023-07-26 10:20:00,67.49,67.57,67.26,67.54,19182.0,65.5337,65.6114,65.3104,65.5823,19182.0
2023-07-26 10:30:00,67.54,67.64,67.38,67.58,9144.0,65.5823,65.6794,65.4269,65.6211,9144.0
2023-07-26 10:40:00,67.51,67.88,67.45,67.83,23330.0,65.5531,65.9124,65.4949,65.8639,23330.0
2023-07-26 10:50:00,67.83,67.89,67.67,67.68,14260.0,65.8639,65.9221,65.7085,65.7182,14260.0
2023-07-26 11:00:00,67.67,67.78,67.55,67.78,10120.0,65.7085,65.8153,65.592,65.8153,10120.0
2023-07-26 11:10:00,67.78,67.93,67.72,67.87,9644.0,65.8153,65.961,65.7571,65.9027,9644.0
2023-07-26 11:20:00,67.89,67.91,67.74,67.91,11238.0,65.9221,65.9416,65.7765,65.9416,11238.0
2023-07-26 11:30:00,67.91,67.91,67.63,67.66,12514.0,65.9416,65.9416,65.6697,65.6988,12514.0
2023-07-26 11:40:00,67.67,67.81,67.65,67.77,14282.0,65.7085,65.8445,65.6891,65.8056,14282.0
2023-07-26 11:50:00,67.77,67.97,67.77,67.9,6870.0,65.8056,65.9998,65.8056,65.9318,6870.0
2023-07-26 12:00:00,67.92,67.92,67.74,67.75,8152.0,65.9513,65.9513,65.7765,65.7862,8152.0
2023-07-26 12:10:00,67.77,67.82,67.72,67.82,6420.0,65.8056,65.8542,65.7571,65.8542,6420.0
2023-07-26 12:20:00,67.79,67.89,67.76,67.87,17474.0,65.825,65.9221,65.7959,65.9027,17474.0
2023-07-26 12:30:00,67.91,67.91,67.77,67.77,7672.0,65.9416,65.9416,65.8056,65.8056,7672.0
2023-07-26 12:40:00,67.78,67.86,67.77,67.83,14942.0,65.8153,65.893,65.8056,65.8639,14942.0
2023-07-26 12:50:00,67.83,67.89,67.81,67.86,8144.0,65.8639,65.9221,65.8445,65.893,8144.0
2023-07-26 13:00:00,67.87,67.96,67.86,67.96,7178.0,65.9027,65.9901,65.893,65.9901,7178.0
2023-07-26 13:10:00,67.98,67.98,67.88,67.93,11358.0,66.0095,66.0095,65.9124,65.961,11358.0
2023-07-26 13:20:00,67.89,67.89,67.81,67.81,6974.0,65.9221,65.9221,65.8445,65.8445,6974.0
2023-07-26 13:30:00,67.81,67.83,67.75,67.78,7888.0,65.8445,65.8639,65.7862,65.8153,7888.0
2023-07-26 13:40:00,67.78,67.83,67.74,67.8,11726.0,65.8153,65.8639,65.7765,65.8347,11726.0
2023-07-26 13:50:00,67.81,67.88,67.8,67.86,12428.0,65.8445,65.9124,65.8347,65.893,12428.0
2023-07-26 14:00:00,67.85,67.99,67.81,67.98,21076.0,65.8833,66.0192,65.8445,66.0095,21076.0
2023-07-26 14:10:00,67.98,68.1,67.98,68.06,25356.0,66.0095,66.126,66.0095,66.0872,25356.0
2023-07-26 14:20:00,68.06,68.21,68.02,68.19,31044.0,66.0872,66.2329,66.0484,66.2134,31044.0
2023-07-26 14:30:00,68.14,68.38,68.06,68.38,18448.0,66.1649,66.3979,66.0872,66.3979,18448.0
2023-07-26 14:40:00,68.33,68.45,68.19,68.19,27472.0,66.3494,66.4659,66.2134,66.2134,27472.0
2023-07-26 14:50:00,68.19,68.41,68.18,68.33,25140.0,66.2134,66.4271,66.2037,66.3494,25140.0
2023-07-26 15:00:00,68.35,68.41,68.12,68.14,41392.0,66.3688,66.4271,66.1455,66.1649,41392.0
2023-07-26 15:10:00,68.13,68.28,67.96,68.02,31622.0,66.1552,66.3008,65.9901,66.0484,31622.0
2023-07-26 15:20:00,68.05,68.29,68.05,68.27,19082.0,66.0775,66.3105,66.0775,66.2911,19082.0
2023-07-26 15:30:00,68.25,68.28,68.13,68.14,31986.0,66.2717,66.3008,66.1552,66.1649,31986.0
2023-07-26 15:40:00,68.14,68.42,68.12,68.32,60244.0,66.1649,66.4368,66.1455,66.3397,60244.0
2023-07-26 15:50:00,68.3,68.49,68.29,68.49,170404.0,66.3202,66.5047,66.3105,66.5047,170404.0
2023-07-27 09:30:00,68.98,69.4,68.94,69.26,40886.0,66.9805,67.3884,66.9417,67.2524,40886.0
2023-07-27 09:40:00,69.24,69.61,69.12,69.54,22854.0,67.233,67.5923,67.1165,67.5243,22854.0
2023-07-27 09:50:00,69.61,69.82,69.53,69.76,47688.0,67.5923,67.7962,67.5146,67.7379,47688.0
2023-07-27 10:00:00,69.77,69.82,69.64,69.81,34898.0,67.7476,67.7962,67.6214,67.7865,34898.0
2023-07-27 10:10:00,69.75,69.86,69.58,69.82,120684.0,67.7282,67.835,67.5631,67.7962,120684.0
2023-07-27 10:20:00,69.79,69.79,69.08,69.16,22676.0,67.7671,67.7671,67.0776,67.1553,22676.0
2023-07-27 10:30:00,69.13,69.33,69.1,69.29,16336.0,67.1262,67.3204,67.0971,67.2816,16336.0
2023-07-27 10:40:00,69.3,69.85,69.3,69.85,23710.0,67.2913,67.8253,67.2913,67.8253,23710.0
2023-07-27 10:50:00,69.86,69.98,69.75,69.86,20858.0,67.835,67.9516,67.7282,67.835,20858.0
2023-07-27 11:00:00,69.92,70.14,69.92,70.07,26184.0,67.8933,68.1069,67.8933,68.0389,26184.0
2023-07-27 11:10:00,70.09,70.27,70.0,70.15,12190.0,68.0584,68.2331,67.971,68.1166,12190.0
2023-07-27 11:20:00,70.15,70.17,70.03,70.1,6680.0,68.1166,68.136,68.0001,68.0681,6680.0
2023-07-27 11:30:00,70.1,70.1,69.94,70.01,11540.0,68.0681,68.0681,67.9127,67.9807,11540.0
2023-07-27 11:40:00,70.02,70.06,69.91,69.97,31924.0,67.9904,68.0292,67.8836,67.9418,31924.0
2023-07-27 11:50:00,69.97,69.98,69.71,69.81,15044.0,67.9418,67.9516,67.6894,67.7865,15044.0
2023-07-27 12:00:00,69.83,70.07,69.78,70.07,11842.0,67.8059,68.0389,67.7574,68.0389,11842.0
2023-07-27 12:10:00,70.08,70.22,69.99,70.2,21266.0,68.0487,68.1846,67.9613,68.1652,21266.0
2023-07-27 12:20:00,70.2,70.45,70.16,70.45,7902.0,68.1652,68.4079,68.1263,68.4079,7902.0
2023-07-27 12:30:00,70.5,70.63,70.07,70.17,35074.0,68.4565,68.5827,68.0389,68.136,35074.0
2023-07-27 12:40:00,70.17,70.25,70.03,70.09,28310.0,68.136,68.2137,68.0001,68.0584,28310.0
2023-07-27 12:50:00,70.09,70.12,69.83,69.88,8312.0,68.0584,68.0875,67.8059,67.8545,8312.0
2023-07-27 13:00:00,69.88,69.98,69.83,69.98,10394.0,67.8545,67.9516,67.8059,67.9516,10394.0
2023-07-27 13:10:00,69.96,70.04,69.83,69.89,18262.0,67.9321,68.0098,67.8059,67.8642,18262.0
2023-07-27 13:20:00,69.89,69.89,69.64,69.67,22080.0,67.8642,67.8642,67.6214,67.6505,22080.0
2023-07-27 13:30:00,69.67,69.72,69.58,69.59,25512.0,67.6505,67.6991,67.5631,67.5729,25512.0
2023-07-27 13:40:00,69.61,69.7,69.45,69.56,16888.0,67.5923,67.6797,67.4369,67.5437,16888.0
2023-07-27 13:50:00,69.58,69.61,69.21,69.48,18328.0,67.5631,67.5923,67.2039,67.466,18328.0
2023-07-27 14:00:00,69.47,69.51,69.36,69.43,37604.0,67.4563,67.4952,67.3495,67.4175,37604.0
2023-07-27 14:10:00,69.39,69.41,69.27,69.35,14322.0,67.3787,67.3981,67.2621,67.3398,14322.0
2023-07-27 14:20:00,69.39,69.44,68.91,68.91,17132.0,67.3787,67.4272,66.9126,66.9126,17132.0
2023-07-27 14:30:00,68.95,69.02,68.35,68.41,26794.0,66.9514,67.0194,66.3688,66.4271,26794.0
2023-07-27 14:40:00,68.36,68.6,68.35,68.58,19010.0,66.3785,66.6116,66.3688,66.5921,19010.0
2023-07-27 14:50:00,68.58,68.58,68.39,68.5,45824.0,66.5921,66.5921,66.4076,66.5145,45824.0
2023-07-27 15:00:00,68.47,68.56,68.42,68.53,10390.0,66.4853,66.5727,66.4368,66.5436,10390.0
2023-07-27 15:10:00,68.55,68.81,68.52,68.8,18892.0,66.563,66.8155,66.5339,66.8058,18892.0
2023-07-27 15:20:00,68.8,68.89,68.68,68.83,56248.0,66.8058,66.8931,66.6892,66.8349,56248.0
2023-07-27 15:30:00,68.83,68.95,68.64,68.65,34844.0,66.8349,66.9514,66.6504,66.6601,34844.0
2023-07-27 15:40:00,68.67,68.76,68.53,68.7,76160.0,66.6795,66.7669,66.5436,66.7087,76160.0
2023-07-27 15:50:00,68.72,69.02,68.72,68.77,101518.0,66.7281,67.0194,66.7281,66.7766,101518.0
2023-07-28 09:30:00,69.64,69.67,69.14,69.57,10900.0,67.6214,67.6505,67.1359,67.5534,10900.0
2023-07-28 09:40:00,69.36,69.36,69.22,69.27,9106.0,67.3495,67.3495,67.2136,67.2621,9106.0
2023-07-28 09:50:00,69.34,69.48,69.21,69.3,12078.0,67.3301,67.466,67.2039,67.2913,12078.0
2023-07-28 10:00:00,69.3,69.8,69.3,69.64,27400.0,67.2913,67.7768,67.2913,67.6214,27400.0
2023-07-28 10:10:00,69.72,69.94,69.7,69.92,11414.0,67.6991,67.9127,67.6797,67.8933,11414.0
2023-07-28 10:20:00,69.97,70.03,69.73,69.73,20170.0,67.9418,68.0001,67.7088,67.7088,20170.0
2023-07-28 10:30:00,69.79,70.13,69.75,70.03,12740.0,67.7671,68.0972,67.7282,68.0001,12740.0
2023-07-28 10:40:00,70.0,70.07,69.71,69.73,35660.0,67.971,68.0389,67.6894,67.7088,35660.0
2023-07-28 10:50:00,69.8,70.2,69.79,70.16,15572.0,67.7768,68.1652,67.7671,68.1263,15572.0
2023-07-28 11:00:00,70.17,70.3,70.16,70.3,6726.0,68.136,68.2623,68.1263,68.2623,6726.0
2023-07-28 11:10:00,70.3,70.38,70.28,70.3,10662.0,68.2623,68.34,68.2429,68.2623,10662.0
2023-07-28 11:20:00,70.34,70.5,70.34,70.47,14842.0,68.3011,68.4565,68.3011,68.4273,14842.0
2023-07-28 11:30:00,70.41,70.44,70.32,70.38,10384.0,68.3691,68.3982,68.2817,68.34,10384.0
2023-07-28 11:40:00,70.36,70.44,70.33,70.37,4896.0,68.3205,68.3982,68.2914,68.3302,4896.0
2023-07-28 11:50:00,70.33,70.38,70.25,70.29,25636.0,68.2914,68.34,68.2137,68.2526,25636.0
2023-07-28 12:00:00,70.25,70.25,70.11,70.14,4778.0,68.2137,68.2137,68.0778,68.1069,4778.0
2023-07-28 12:10:00,70.14,70.17,70.1,70.14,8174.0,68.1069,68.136,68.0681,68.1069,8174.0
2023-07-28 12:20:00,70.11,70.17,70.05,70.11,10824.0,68.0778,68.136,68.0195,68.0778,10824.0
2023-07-28 12:30:00,70.11,70.21,70.1,70.1,12336.0,68.0778,68.1749,68.0681,68.0681,12336.0
2023-07-28 12:40:00,70.08,70.2,70.05,70.08,14448.0,68.0487,68.1652,68.0195,68.0487,14448.0
2023-07-28 12:50:00,70.09,70.16,70.0,70.0,4260.0,68.0584,68.1263,67.971,67.971,4260.0
2023-07-28 13:00:00,70.01,70.09,69.99,70.05,11054.0,67.9807,68.0584,67.9613,68.0195,11054.0
2023-07-28 13:10:00,70.08,70.11,70.04,70.04,2520.0,68.0487,68.0778,68.0098,68.0098,2520.0
2023-07-28 13:20:00,70.05,70.05,69.88,69.89,22498.0,68.0195,68.0195,67.8545,67.8642,22498.0
2023-07-28 13:30:00,69.88,70.11,69.88,70.11,12540.0,67.8545,68.0778,67.8545,68.0778,12540.0
2023-07-28 13:40:00,70.08,70.21,70.08,70.11,21034.0,68.0487,68.1749,68.0487,68.0778,21034.0
2023-07-28 13:50:00,70.12,70.35,70.09,70.35,12172.0,68.0875,68.3108,68.0584,68.3108,12172.0
2023-07-28 14:00:00,70.34,70.47,70.33,70.44,6980.0,68.3011,68.4273,68.2914,68.3982,6980.0
2023-07-28 14:10:00,70.44,70.46,70.35,70.42,10650.0,68.3982,68.4176,68.3108,68.3788,10650.0
2023-07-28 14:20:00,70.45,70.62,70.45,70.61,9692.0,68.4079,68.573,68.4079,68.5633,9692.0
2023-07-28 14:30:00,70.61,70.65,70.56,70.56,19146.0,68.5633,68.6021,68.5147,68.5147,19146.0
2023-07-28 14:40:00,70.56,70.58,70.38,70.38,23144.0,68.5147,68.5342,68.34,68.34,23144.0
2023-07-28 14:50:00,70.4,70.44,70.28,70.33,16866.0,68.3594,68.3982,68.2429,68.2914,16866.0
2023-07-28 15:00:00,70.31,70.35,70.24,70.28,21800.0,68.272,68.3108,68.204,68.2429,21800.0
2023-07-28 15:10:00,70.29,70.33,70.27,70.32,9894.0,68.2526,68.2914,68.2331,68.2817,9894.0
2023-07-28 15:20:00,70.33,70.35,70.27,70.32,20000.0,68.2914,68.3108,68.2331,68.2817,20000.0
2023-07-28 15:30:00,70.32,70.45,70.31,70.41,32952.0,68.2817,68.4079,68.272,68.3691,32952.0
2023-07-28 15:40:00,70.42,70.54,70.4,70.52,33200.0,68.3788,68.4953,68.3594,68.4759,33200.0
2023-07-28 15:50:00,70.52,70.65,70.26,70.31,191364.0,68.4759,68.6021,68.2234,68.272,191364.0
2023-07-31 09:30:00,70.72,71.04,70.53,70.61,17110.0,68.6701,68.9808,68.4856,68.5633,17110.0
2023-07-31 09:40:00,70.61,71.03,70.61,70.86,6642.0,68.5633,68.9711,68.5633,68.806,6642.0
2023-07-31 09:50:00,70.81,71.01,70.8,70.92,15558.0,68.7575,68.9517,68.7478,68.8643,15558.0
2023-07-31 10:00:00,70.94,71.09,70.89,70.99,14554.0,68.8837,69.0294,68.8352,68.9323,14554.0
2023-07-31 10:10:00,71.0,71.11,70.89,70.9,13740.0,68.942,69.0488,68.8352,68.8449,13740.0
2023-07-31 10:20:00,70.95,71.08,70.83,70.98,29212.0,68.8934,69.0197,68.7769,68.9226,29212.0
2023-07-31 10:30:00,70.97,71.14,70.71,70.75,30144.0,68.9129,69.0779,68.6604,68.6992,30144.0
2023-07-31 10:40:00,70.7,70.7,70.22,70.31,9008.0,68.6507,68.6507,68.1846,68.272,9008.0
2023-07-31 10:50:00,70.23,70.24,69.67,69.83,27070.0,68.1943,68.204,67.6505,67.8059,27070.0
2023-07-31 11:00:00,69.78,70.01,69.74,69.93,21708.0,67.7574,67.9807,67.7185,67.903,21708.0
2023-07-31 11:10:00,69.94,69.94,69.67,69.89,15962.0,67.9127,67.9127,67.6505,67.8642,15962.0
2023-07-31 11:20:00,69.89,69.92,69.35,69.35,28664.0,67.8642,67.8933,67.3398,67.3398,28664.0
2023-07-31 11:30:00,69.38,69.46,69.01,69.34,45098.0,67.3689,67.4466,67.0097,67.3301,45098.0
2023-07-31 11:40:00,69.35,69.39,69.26,69.28,8548.0,67.3398,67.3787,67.2524,67.2718,8548.0
2023-07-31 11:50:00,69.33,69.35,69.25,69.3,23532.0,67.3204,67.3398,67.2427,67.2913,23532.0
2023-07-31 12:00:00,69.31,69.39,69.25,69.29,18718.0,67.301,67.3787,67.2427,67.2816,18718.0
2023-07-31 12:10:00,69.32,69.52,69.32,69.46,15014.0,67.3107,67.5049,67.3107,67.4466,15014.0
2023-07-31 12:20:00,69.39,69.4,69.25,69.28,16330.0,67.3787,67.3884,67.2427,67.2718,16330.0
2023-07-31 12:30:00,69.27,69.32,69.1,69.11,17558.0,67.2621,67.3107,67.0971,67.1068,17558.0
2023-07-31 12:40:00,69.07,69.08,68.89,69.08,12946.0,67.0679,67.0776,66.8931,67.0776,12946.0
2023-07-31 12:50:00,69.06,69.07,68.87,68.87,10498.0,67.0582,67.0679,66.8737,66.8737,10498.0
2023-07-31 13:00:00,68.87,68.93,68.72,68.88,13460.0,66.8737,66.932,66.7281,66.8834,13460.0
2023-07-31 13:10:00,68.93,68.97,68.79,68.86,14776.0,66.932,66.9708,66.796,66.864,14776.0
2023-07-31 13:20:00,68.84,69.21,68.83,69.21,13028.0,66.8446,67.2039,66.8349,67.2039,13028.0
2023-07-31 13:30:00,69.21,69.28,69.14,69.17,10404.0,67.2039,67.2718,67.1359,67.165,10404.0
2023-07-31 13:40:00,69.21,69.23,69.04,69.08,30972.0,67.2039,67.2233,67.0388,67.0776,30972.0
2023-07-31 13:50:00,69.07,69.27,69.06,69.25,10310.0,67.0679,67.2621,67.0582,67.2427,10310.0
2023-07-31 14:00:00,69.24,69.29,69.12,69.23,14286.0,67.233,67.2816,67.1165,67.2233,14286.0
2023-07-31 14:10:00,69.23,69.23,69.06,69.08,15782.0,67.2233,67.2233,67.0582,67.0776,15782.0
2023-07-31 14:20:00,69.11,69.17,68.98,69.16,28060.0,67.1068,67.165,66.9805,67.1553,28060.0
2023-07-31 14:30:00,69.17,69.33,69.09,69.17,17788.0,67.165,67.3204,67.0874,67.165,17788.0
2023-07-31 14:40:00,69.19,69.24,69.14,69.17,10458.0,67.1845,67.233,67.1359,67.165,10458.0
2023-07-31 14:50:00,69.19,69.35,69.15,69.25,16308.0,67.1845,67.3398,67.1456,67.2427,16308.0
2023-07-31 15:00:00,69.27,69.27,69.15,69.25,15954.0,67.2621,67.2621,67.1456,67.2427,15954.0
2023-07-31 15:10:00,69.23,69.23,69.05,69.2,18068.0,67.2233,67.2233,67.0485,67.1942,18068.0
2023-07-31 15:20:00,69.19,69.28,69.18,69.27,23630.0,67.1845,67.2718,67.1747,67.2621,23630.0
2023-07-31 15:30:00,69.27,69.29,69.13,69.25,42848.0,67.2621,67.2816,67.1262,67.2427,42848.0
2023-07-31 15:40:00,69.27,69.29,69.1,69.19,78372.0,67.2621,67.2816,67.0971,67.1845,78372.0
2023-07-31 15:50:00,69.19,69.32,69.17,69.31,190080.0,67.1845,67.3107,67.165,67.301,190080.0
2023-08-01 09:30:00,69.02,69.19,68.65,69.05,24326.0,67.0194,67.1845,66.6601,67.0485,24326.0
2023-08-01 09:40:00,68.95,69.08,68.61,68.99,15186.0,66.9514,67.0776,66.6213,66.9902,15186.0
2023-08-01 09:50:00,69.0,69.45,68.99,69.45,13104.0,67.0,67.4369,66.9902,67.4369,13104.0
2023-08-01 10:00:00,69.44,69.44,69.19,69.25,20894.0,67.4272,67.4272,67.1845,67.2427,20894.0
2023-08-01 10:10:00,69.26,69.39,69.07,69.17,44176.0,67.2524,67.3787,67.0679,67.165,44176.0
2023-08-01 10:20:00,69.15,69.3,69.12,69.24,16996.0,67.1456,67.2913,67.1165,67.233,16996.0
2023-08-01 10:30:00,69.19,69.36,69.05,69.36,32260.0,67.1845,67.3495,67.0485,67.3495,32260.0
2023-08-01 10:40:00,69.39,69.48,69.32,69.48,25372.0,67.3787,67.466,67.3107,67.466,25372.0
2023-08-01 10:50:00,69.49,69.61,69.43,69.46,19326.0,67.4758,67.5923,67.4175,67.4466,19326.0
2023-08-01 11:00:00,69.41,69.45,69.33,69.41,15528.0,67.3981,67.4369,67.3204,67.3981,15528.0
2023-08-01 11:10:00,69.39,69.41,69.11,69.15,10852.0,67.3787,67.3981,67.1068,67.1456,10852.0
2023-08-01 11:20:00,69.18,69.31,69.16,69.25,6388.0,67.1747,67.301,67.1553,67.2427,6388.0
2023-08-01 11:30:00,69.27,69.31,69.23,69.23,7970.0,67.2621,67.301,67.2233,67.2233,7970.0
2023-08-01 11:40:00,69.2,69.23,69.1,69.12,6422.0,67.1942,67.2233,67.0971,67.1165,6422.0
2023-08-01 11:50:00,69.13,69.2,69.08,69.17,10864.0,67.1262,67.1942,67.0776,67.165,10864.0
2023-08-01 12:00:00,69.17,69.2,69.13,69.15,14210.0,67.165,67.1942,67.1262,67.1456,14210.0
2023-08-01 12:10:00,69.14,69.18,69.05,69.05,11688.0,67.1359,67.1747,67.0485,67.0485,11688.0
2023-08-01 12:20:00,69.04,69.04,68.93,68.96,6392.0,67.0388,67.0388,66.932,66.9611,6392.0
2023-08-01 12:30:00,68.98,69.19,68.94,69.19,8450.0,66.9805,67.1845,66.9417,67.1845,8450.0
2023-08-01 12:40:00,69.19,69.39,69.17,69.39,15092.0,67.1845,67.3787,67.165,67.3787,15092.0
2023-08-01 12:50:00,69.38,69.39,69.24,69.27,15314.0,67.3689,67.3787,67.233,67.2621,15314.0
2023-08-01 13:00:00,69.31,69.39,69.24,69.24,10144.0,67.301,67.3787,67.233,67.233,10144.0
2023-08-01 13:10:00,69.23,69.23,69.14,69.14,1936.0,67.2233,67.2233,67.1359,67.1359,1936.0
2023-08-01 13:20:00,69.16,69.21,69.16,69.19,3006.0,67.1553,67.2039,67.1553,67.1845,3006.0
2023-08-01 13:30:00,69.17,69.21,69.1,69.1,15698.0,67.165,67.2039,67.0971,67.0971,15698.0
2023-08-01 13:40:00,69.1,69.21,69.1,69.17,5050.0,67.0971,67.2039,67.0971,67.165,5050.0
2023-08-01 13:50:00,69.19,69.32,69.19,69.32,33758.0,67.1845,67.3107,67.1845,67.3107,33758.0
2023-08-01 14:00:00,69.31,69.38,69.3,69.36,6406.0,67.301,67.3689,67.2913,67.3495,6406.0
2023-08-01 14:10:00,69.36,69.36,69.07,69.14,26162.0,67.3495,67.3495,67.0679,67.1359,26162.0
2023-08-01 14:20:00,69.13,69.23,69.06,69.11,19874.0,67.1262,67.2233,67.0582,67.1068,19874.0
2023-08-01 14:30:00,69.14,69.21,69.12,69.17,6154.0,67.1359,67.2039,67.1165,67.165,6154.0
2023-08-01 14:40:00,69.21,69.24,69.17,69.2,21832.0,67.2039,67.233,67.165,67.1942,21832.0
2023-08-01 14:50:00,69.21,69.3,69.17,69.25,31858.0,67.2039,67.2913,67.165,67.2427,31858.0
2023-08-01 15:00:00,69.24,69.38,69.24,69.3,30848.0,67.233,67.3689,67.233,67.2913,30848.0
2023-08-01 15:10:00,69.29,69.36,69.25,69.35,12922.0,67.2816,67.3495,67.2427,67.3398,12922.0
2023-08-01 15:20:00,69.36,69.36,69.24,69.25,26528.0,67.3495,67.3495,67.233,67.2427,26528.0
2023-08-01 15:30:00,69.25,69.34,69.22,69.22,32988.0,67.2427,67.3301,67.2136,67.2136,32988.0
2023-08-01 15:40:00,69.22,69.25,69.13,69.23,60056.0,67.2136,67.2427,67.1262,67.2233,60056.0
2023-08-01 15:50:00,69.24,69.3,69.2,69.25,186188.0,67.233,67.2913,67.1942,67.2427,186188.0
2023-08-02 09:30:00,68.62,68.62,67.82,68.28,39556.0,66.631,66.631,65.8542,66.3008,39556.0
2023-08-02 09:40:00,68.47,69.06,68.43,68.7,12884.0,66.4853,67.0582,66.4465,66.7087,12884.0
2023-08-02 09:50:00,68.5,68.74,68.49,68.56,15174.0,66.5145,66.7475,66.5047,66.5727,15174.0
2023-08-02 10:00:00,68.61,68.92,68.6,68.67,17634.0,66.6213,66.9223,66.6116,66.6795,17634.0
2023-08-02 10:10:00,68.69,68.79,68.49,68.58,27442.0,66.6989,66.796,66.5047,66.5921,27442.0
2023-08-02 10:20:00,68.63,68.81,68.57,68.69,14218.0,66.6407,66.8155,66.5824,66.6989,14218.0
2023-08-02 10:30:00,68.66,68.86,68.6,68.6,3404.0,66.6698,66.864,66.6116,66.6116,3404.0
2023-08-02 10:40:00,68.55,68.67,68.43,68.44,22902.0,66.563,66.6795,66.4465,66.4562,22902.0
2023-08-02 10:50:00,68.44,68.56,68.36,68.5,48410.0,66.4562,66.5727,66.3785,66.5145,48410.0
2023-08-02 11:00:00,68.49,68.61,68.39,68.54,14356.0,66.5047,66.6213,66.4076,66.5533,14356.0
2023-08-02 11:10:00,68.64,68.67,68.52,68.6,7000.0,66.6504,66.6795,66.5339,66.6116,7000.0
2023-08-02 11:20:00,68.59,68.62,68.5,68.57,16568.0,66.6018,66.631,66.5145,66.5824,16568.0
2023-08-02 11:30:00,68.58,68.64,68.48,68.58,9920.0,66.5921,66.6504,66.495,66.5921,9920.0
2023-08-02 11:40:00,68.52,68.67,68.49,68.63,8160.0,66.5339,66.6795,66.5047,66.6407,8160.0
2023-08-02 11:50:00,68.58,68.76,68.58,68.67,8958.0,66.5921,66.7669,66.5921,66.6795,8958.0
2023-08-02 12:00:00,68.63,68.74,68.57,68.64,5430.0,66.6407,66.7475,66.5824,66.6504,5430.0
2023-08-02 12:10:00,68.68,68.91,68.66,68.91,8028.0,66.6892,66.9126,66.6698,66.9126,8028.0
2023-08-02 12:20:00,68.91,68.97,68.88,68.92,18206.0,66.9126,66.9708,66.8834,66.9223,18206.0
2023-08-02 12:30:00,68.97,69.16,68.96,69.12,8618.0,66.9708,67.1553,66.9611,67.1165,8618.0
2023-08-02 12:40:00,69.08,69.25,69.08,69.22,3276.0,67.0776,67.2427,67.0776,67.2136,3276.0
2023-08-02 12:50:00,69.16,69.16,69.0,69.05,4018.0,67.1553,67.1553,67.0,67.0485,4018.0
2023-08-02 13:00:00,69.09,69.1,69.0,69.05,4818.0,67.0874,67.0971,67.0,67.0485,4818.0
2023-08-02 13:10:00,69.05,69.05,69.0,69.0,634.0,67.0485,67.0485,67.0,67.0,634.0
2023-08-02 13:20:00,68.99,69.04,68.94,68.98,11666.0,66.9902,67.0388,66.9417,66.9805,11666.0
2023-08-02 13:30:00,69.01,69.07,68.98,69.0,6712.0,67.0097,67.0679,66.9805,67.0,6712.0
2023-08-02 13:40:00,69.0,69.01,68.95,68.95,5784.0,67.0,67.0097,66.9514,66.9514,5784.0
2023-08-02 13:50:00,68.94,68.97,68.88,68.88,1890.0,66.9417,66.9708,66.8834,66.8834,1890.0
2023-08-02 14:00:00,68.92,68.94,68.86,68.86,2890.0,66.9223,66.9417,66.864,66.864,2890.0
2023-08-02 14:10:00,68.9,68.9,68.76,68.81,7702.0,66.9029,66.9029,66.7669,66.8155,7702.0
2023-08-02 14:20:00,68.76,68.78,68.7,68.72,2798.0,66.7669,66.7863,66.7087,66.7281,2798.0
2023-08-02 14:30:00,68.75,68.75,68.63,68.71,4806.0,66.7572,66.7572,66.6407,66.7184,4806.0
2023-08-02 14:40:00,68.66,68.67,68.56,68.65,13236.0,66.6698,66.6795,66.5727,66.6601,13236.0
2023-08-02 14:50:00,68.65,68.79,68.64,68.79,15540.0,66.6601,66.796,66.6504,66.796,15540.0
2023-08-02 15:00:00,68.84,69.01,68.84,68.95,11590.0,66.8446,67.0097,66.8446,66.9514,11590.0
2023-08-02 15:10:00,68.94,68.96,68.8,68.88,14962.0,66.9417,66.9611,66.8058,66.8834,14962.0
2023-08-02 15:20:00,68.93,68.93,68.83,68.86,20920.0,66.932,66.932,66.8349,66.864,20920.0
2023-08-02 15:30:00,68.88,69.07,68.86,69.0,19558.0,66.8834,67.0679,66.864,67.0,19558.0
2023-08-02 15:40:00,69.0,69.14,68.98,69.05,23696.0,67.0,67.1359,66.9805,67.0485,23696.0
2023-08-02 15:50:00,69.02,69.2,68.98,69.09,130602.0,67.0194,67.1942,66.9805,67.0874,130602.0
2023-08-03 09:30:00,69.19,69.45,68.28,69.39,15358.0,67.1845,67.4369,66.3008,67.3787,15358.0
2023-08-03 09:40:00,69.35,69.45,68.83,69.29,30300.0,67.3398,67.4369,66.8349,67.2816,30300.0
2023-08-03 09:50:00,69.18,69.55,69.01,69.01,18556.0,67.1747,67.534,67.0097,67.0097,18556.0
2023-08-03 10:00:00,69.1,69.45,69.09,69.33,16108.0,67.0971,67.4369,67.0874,67.3204,16108.0
2023-08-03 10:10:00,69.33,69.64,69.2,69.61,31988.0,67.3204,67.6214,67.1942,67.5923,31988.0
2023-08-03 10:20:00,69.63,69.78,69.23,69.32,28412.0,67.6117,67.7574,67.2233,67.3107,28412.0
2023-08-03 10:30:00,69.31,69.56,69.3,69.52,12210.0,67.301,67.5437,67.2913,67.5049,12210.0
2023-08-03 10:40:00,69.54,70.11,69.54,70.1,32666.0,67.5243,68.0778,67.5243,68.0681,32666.0
2023-08-03 10:50:00,70.11,70.22,69.97,70.14,7272.0,68.0778,68.1846,67.9418,68.1069,7272.0
2023-08-03 11:00:00,70.06,70.35,70.06,70.3,10060.0,68.0292,68.3108,68.0292,68.2623,10060.0
2023-08-03 11:10:00,70.33,70.41,70.28,70.38,30048.0,68.2914,68.3691,68.2429,68.34,30048.0
2023-08-03 11:20:00,70.36,70.83,70.36,70.75,18522.0,68.3205,68.7769,68.3205,68.6992,18522.0
2023-08-03 11:30:00,70.79,70.84,70.58,70.64,21740.0,68.7381,68.7866,68.5342,68.5924,21740.0
2023-08-03 11:40:00,70.67,70.85,70.54,70.85,16100.0,68.6216,68.7963,68.4953,68.7963,16100.0
2023-08-03 11:50:00,70.85,71.05,70.83,70.89,15474.0,68.7963,68.9905,68.7769,68.8352,15474.0
2023-08-03 12:00:00,70.88,70.98,70.82,70.86,24606.0,68.8255,68.9226,68.7672,68.806,24606.0
2023-08-03 12:10:00,70.82,70.89,70.66,70.89,12716.0,68.7672,68.8352,68.6118,68.8352,12716.0
2023-08-03 12:20:00,70.9,70.9,70.67,70.85,13056.0,68.8449,68.8449,68.6216,68.7963,13056.0
2023-08-03 12:30:00,70.81,70.89,70.74,70.89,11708.0,68.7575,68.8352,68.6895,68.8352,11708.0
2023-08-03 12:40:00,70.91,71.05,70.91,71.05,8858.0,68.8546,68.9905,68.8546,68.9905,8858.0
2023-08-03 12:50:00,71.07,71.14,71.02,71.12,12176.0,69.01,69.0779,68.9614,69.0585,12176.0
2023-08-03 13:00:00,71.12,71.23,71.08,71.17,17964.0,69.0585,69.1653,69.0197,69.1071,17964.0
2023-08-03 13:10:00,71.21,71.24,71.1,71.13,14216.0,69.1459,69.175,69.0391,69.0682,14216.0
2023-08-03 13:20:00,71.13,71.26,70.97,71.25,34080.0,69.0682,69.1945,68.9129,69.1847,34080.0
2023-08-03 13:30:00,71.28,71.36,71.13,71.26,68846.0,69.2139,69.2916,69.0682,69.1945,68846.0
2023-08-03 13:40:00,71.27,71.34,71.2,71.33,15722.0,69.2042,69.2721,69.1362,69.2624,15722.0
2023-08-03 13:50:00,71.32,71.38,71.03,71.16,18778.0,69.2527,69.311,68.9711,69.0973,18778.0
2023-08-03 14:00:00,71.11,71.19,71.05,71.07,13642.0,69.0488,69.1265,68.9905,69.01,13642.0
2023-08-03 14:10:00,71.08,71.11,71.03,71.09,11636.0,69.0197,69.0488,68.9711,69.0294,11636.0
2023-08-03 14:20:00,71.09,71.28,71.09,71.16,11050.0,69.0294,69.2139,69.0294,69.0973,11050.0
2023-08-03 14:30:00,71.16,71.17,71.03,71.06,10934.0,69.0973,69.1071,68.9711,69.0002,10934.0
2023-08-03 14:40:00,71.08,71.23,71.08,71.2,14650.0,69.0197,69.1653,69.0197,69.1362,14650.0
2023-08-03 14:50:00,71.19,71.38,71.17,71.35,29638.0,69.1265,69.311,69.1071,69.2818,29638.0
2023-08-03 15:00:00,71.28,71.31,71.01,71.12,17278.0,69.2139,69.243,68.9517,69.0585,17278.0
2023-08-03 15:10:00,71.12,71.15,71.0,71.15,22150.0,69.0585,69.0876,68.942,69.0876,22150.0
2023-08-03 15:20:00,71.16,71.22,71.11,71.11,24508.0,69.0973,69.1556,69.0488,69.0488,24508.0
2023-08-03 15:30:00,71.1,71.17,70.86,70.91,29516.0,69.0391,69.1071,68.806,68.8546,29516.0
2023-08-03 15:40:00,70.88,71.04,70.86,71.0,57110.0,68.8255,68.9808,68.806,68.942,57110.0
2023-08-03 15:50:00,71.01,71.21,70.93,71.0,212272.0,68.9517,69.1459,68.874,68.942,212272.0
2023-08-04 09:30:00,71.23,71.37,70.42,70.66,31208.0,69.1653,69.3013,68.3788,68.6118,31208.0
2023-08-04 09:40:00,70.78,71.25,70.72,71.24,24752.0,68.7284,69.1847,68.6701,69.175,24752.0
2023-08-04 09:50:00,71.16,71.22,70.62,70.62,34322.0,69.0973,69.1556,68.573,68.573,34322.0
2023-08-04 10:00:00,70.74,70.79,70.55,70.79,16134.0,68.6895,68.7381,68.505,68.7381,16134.0
2023-08-04 10:10:00,71.0,71.0,70.54,70.76,30388.0,68.942,68.942,68.4953,68.7089,30388.0
2023-08-04 10:20:00,70.8,70.92,70.75,70.87,24402.0,68.7478,68.8643,68.6992,68.8158,24402.0
2023-08-04 10:30:00,70.89,71.0,70.48,70.48,33338.0,68.8352,68.942,68.4371,68.4371,33338.0
2023-08-04 10:40:00,70.5,70.54,70.26,70.34,14566.0,68.4565,68.4953,68.2234,68.3011,14566.0
2023-08-04 10:50:00,70.29,70.53,70.26,70.53,14530.0,68.2526,68.4856,68.2234,68.4856,14530.0
2023-08-04 11:00:00,70.48,70.48,70.2,70.29,24494.0,68.4371,68.4371,68.1652,68.2526,24494.0
2023-08-04 11:10:00,70.21,70.25,70.04,70.2,7638.0,68.1749,68.2137,68.0098,68.1652,7638.0
2023-08-04 11:20:00,70.2,70.28,70.14,70.28,7834.0,68.1652,68.2429,68.1069,68.2429,7834.0
2023-08-04 11:30:00,70.22,70.36,70.11,70.36,13594.0,68.1846,68.3205,68.0778,68.3205,13594.0
2023-08-04 11:40:00,70.32,70.69,70.27,70.48,12960.0,68.2817,68.641,68.2331,68.4371,12960.0
2023-08-04 11:50:00,70.5,70.54,70.44,70.53,7362.0,68.4565,68.4953,68.3982,68.4856,7362.0
2023-08-04 12:00:00,70.55,70.68,70.44,70.44,8232.0,68.505,68.6313,68.3982,68.3982,8232.0
2023-08-04 12:10:00,70.47,70.64,70.41,70.64,10154.0,68.4273,68.5924,68.3691,68.5924,10154.0
2023-08-04 12:20:00,70.7,70.73,70.57,70.67,6060.0,68.6507,68.6798,68.5245,68.6216,6060.0
2023-08-04 12:30:00,70.65,70.65,70.49,70.55,6304.0,68.6021,68.6021,68.4468,68.505,6304.0
2023-08-04 12:40:00,70.56,70.64,70.48,70.64,9468.0,68.5147,68.5924,68.4371,68.5924,9468.0
2023-08-04 12:50:00,70.64,70.7,70.6,70.66,4736.0,68.5924,68.6507,68.5536,68.6118,4736.0
2023-08-04 13:00:00,70.69,70.82,70.65,70.81,6866.0,68.641,68.7672,68.6021,68.7575,6866.0
2023-08-04 13:10:00,70.8,70.85,70.68,70.7,10678.0,68.7478,68.7963,68.6313,68.6507,10678.0
2023-08-04 13:20:00,70.75,70.78,70.72,70.73,10778.0,68.6992,68.7284,68.6701,68.6798,10778.0
2023-08-04 13:30:00,70.73,70.74,70.57,70.6,5000.0,68.6798,68.6895,68.5245,68.5536,5000.0
2023-08-04 13:40:00,70.6,70.63,70.5,70.53,10906.0,68.5536,68.5827,68.4565,68.4856,10906.0
2023-08-04 13:50:00,70.53,70.53,70.27,70.28,17374.0,68.4856,68.4856,68.2331,68.2429,17374.0
2023-08-04 14:00:00,70.21,70.22,70.02,70.13,12936.0,68.1749,68.1846,67.9904,68.0972,12936.0
2023-08-04 14:10:00,70.1,70.39,70.09,70.22,18902.0,68.0681,68.3497,68.0584,68.1846,18902.0
2023-08-04 14:20:00,70.18,70.22,70.08,70.13,25314.0,68.1458,68.1846,68.0487,68.0972,25314.0
2023-08-04 14:30:00,70.03,70.08,69.77,69.8,12638.0,68.0001,68.0487,67.7476,67.7768,12638.0
2023-08-04 14:40:00,69.8,69.83,69.52,69.58,18232.0,67.7768,67.8059,67.5049,67.5631,18232.0
2023-08-04 14:50:00,69.58,69.78,69.54,69.69,14120.0,67.5631,67.7574,67.5243,67.67,14120.0
2023-08-04 15:00:00,69.69,69.7,69.56,69.64,26408.0,67.67,67.6797,67.5437,67.6214,26408.0
2023-08-04 15:10:00,69.68,69.86,69.65,69.69,15276.0,67.6602,67.835,67.6311,67.67,15276.0
2023-08-04 15:20:00,69.66,69.69,69.54,69.59,19758.0,67.6408,67.67,67.5243,67.5729,19758.0
2023-08-04 15:30:00,69.61,69.69,69.38,69.46,30240.0,67.5923,67.67,67.3689,67.4466,30240.0
2023-08-04 15:40:00,69.43,69.56,69.36,69.55,54498.0,67.4175,67.5437,67.3495,67.534,54498.0
2023-08-04 15:50:00,69.54,69.74,69.51,69.67,168112.0,67.5243,67.7185,67.4952,67.6505,168112.0
2023-08-07 09:30:00,70.06,70.23,69.61,70.11,41654.0,68.0292,68.1943,67.5923,68.0778,41654.0
2023-08-07 09:40:00,70.19,70.19,69.6,69.68,9316.0,68.1555,68.1555,67.5826,67.6602,9316.0
2023-08-07 09:50:00,69.64,69.98,69.64,69.72,52838.0,67.6214,67.9516,67.6214,67.6991,52838.0
2023-08-07 10:00:00,69.77,70.16,69.72,70.13,15702.0,67.7476,68.1263,67.6991,68.0972,15702.0
2023-08-07 10:10:00,70.17,70.2,69.99,70.08,12818.0,68.136,68.1652,67.9613,68.0487,12818.0
2023-08-07 10:20:00,70.04,70.06,69.95,70.04,5582.0,68.0098,68.0292,67.9224,68.0098,5582.0
2023-08-07 10:30:00,70.07,70.17,70.07,70.17,9594.0,68.0389,68.136,68.0389,68.136,9594.0
2023-08-07 10:40:00,70.13,70.15,69.99,70.03,4378.0,68.0972,68.1166,67.9613,68.0001,4378.0
2023-08-07 10:50:00,69.92,69.92,69.76,69.81,6568.0,67.8933,67.8933,67.7379,67.7865,6568.0
2023-08-07 11:00:00,69.74,69.87,69.7,69.85,9974.0,67.7185,67.8447,67.6797,67.8253,9974.0
2023-08-07 11:10:00,69.83,69.94,69.83,69.83,4124.0,67.8059,67.9127,67.8059,67.8059,4124.0
2023-08-07 11:20:00,69.76,69.88,69.73,69.79,11894.0,67.7379,67.8545,67.7088,67.7671,11894.0
2023-08-07 11:30:00,69.79,69.87,69.59,69.86,46748.0,67.7671,67.8447,67.5729,67.835,46748.0
2023-08-07 11:40:00,69.91,69.97,69.77,69.85,6418.0,67.8836,67.9418,67.7476,67.8253,6418.0
2023-08-07 11:50:00,69.89,70.05,69.86,70.05,8808.0,67.8642,68.0195,67.835,68.0195,8808.0
2023-08-07 12:00:00,70.1,70.14,70.03,70.03,3260.0,68.0681,68.1069,68.0001,68.0001,3260.0
2023-08-07 12:10:00,70.08,70.08,69.98,70.06,4844.0,68.0487,68.0487,67.9516,68.0292,4844.0
2023-08-07 12:20:00,70.06,70.09,69.91,69.99,8400.0,68.0292,68.0584,67.8836,67.9613,8400.0
2023-08-07 12:30:00,69.91,69.92,69.79,69.79,10330.0,67.8836,67.8933,67.7671,67.7671,10330.0
2023-08-07 12:40:00,69.79,69.91,69.71,69.86,7202.0,67.7671,67.8836,67.6894,67.835,7202.0
2023-08-07 12:50:00,69.86,69.97,69.85,69.88,6000.0,67.835,67.9418,67.8253,67.8545,6000.0
2023-08-07 13:00:00,69.83,69.89,69.83,69.87,6600.0,67.8059,67.8642,67.8059,67.8447,6600.0
2023-08-07 13:10:00,69.89,69.9,69.79,69.79,15210.0,67.8642,67.8739,67.7671,67.7671,15210.0
2023-08-07 13:20:00,69.78,69.82,69.65,69.71,29550.0,67.7574,67.7962,67.6311,67.6894,29550.0
2023-08-07 13:30:00,69.71,69.73,69.66,69.71,10552.0,67.6894,67.7088,67.6408,67.6894,10552.0
2023-08-07 13:40:00,69.71,69.71,69.56,69.65,11962.0,67.6894,67.6894,67.5437,67.6311,11962.0
2023-08-07 13:50:00,69.65,69.78,69.6,69.77,14386.0,67.6311,67.7574,67.5826,67.7476,14386.0
2023-08-07 14:00:00,69.79,69.96,69.79,69.96,14528.0,67.7671,67.9321,67.7671,67.9321,14528.0
2023-08-07 14:10:00,69.88,69.89,69.77,69.89,6094.0,67.8545,67.8642,67.7476,67.8642,6094.0
2023-08-07 14:20:00,69.89,69.89,69.68,69.68,4484.0,67.8642,67.8642,67.6602,67.6602,4484.0
2023-08-07 14:30:00,69.66,69.81,69.64,69.79,12748.0,67.6408,67.7865,67.6214,67.7671,12748.0
2023-08-07 14:40:00,69.81,69.84,69.75,69.81,4950.0,67.7865,67.8156,67.7282,67.7865,4950.0
2023-08-07 14:50:00,69.81,69.81,69.7,69.77,6236.0,67.7865,67.7865,67.6797,67.7476,6236.0
2023-08-07 15:00:00,69.79,69.83,69.74,69.74,6462.0,67.7671,67.8059,67.7185,67.7185,6462.0
2023-08-07 15:10:00,69.74,69.89,69.66,69.86,13154.0,67.7185,67.8642,67.6408,67.835,13154.0
2023-08-07 15:20:00,69.86,69.86,69.75,69.86,11230.0,67.835,67.835,67.7282,67.835,11230.0
2023-08-07 15:30:00,69.85,69.86,69.76,69.78,25596.0,67.8253,67.835,67.7379,67.7574,25596.0
2023-08-07 15:40:00,69.79,69.83,69.76,69.83,33092.0,67.7671,67.8059,67.7379,67.8059,33092.0
2023-08-07 15:50:00,69.8,69.9,69.76,69.79,149534.0,67.7768,67.8739,67.7379,67.7671,149534.0
2023-08-08 09:30:00,68.78,69.08,68.53,68.82,20902.0,66.7863,67.0776,66.5436,66.8252,20902.0
2023-08-08 09:40:00,68.75,69.08,68.69,68.74,9060.0,66.7572,67.0776,66.6989,66.7475,9060.0
2023-08-08 09:50:00,68.63,68.98,68.63,68.95,14046.0,66.6407,66.9805,66.6407,66.9514,14046.0
2023-08-08 10:00:00,68.93,68.93,68.72,68.89,26942.0,66.932,66.932,66.7281,66.8931,26942.0
2023-08-08 10:10:00,68.9,69.02,68.73,69.02,10706.0,66.9029,67.0194,66.7378,67.0194,10706.0
2023-08-08 10:20:00,69.01,69.37,68.98,69.33,17800.0,67.0097,67.3592,66.9805,67.3204,17800.0
2023-08-08 10:30:00,69.32,69.32,68.86,68.87,30222.0,67.3107,67.3107,66.864,66.8737,30222.0
2023-08-08 10:40:00,68.87,69.08,68.73,69.02,25618.0,66.8737,67.0776,66.7378,67.0194,25618.0
2023-08-08 10:50:00,69.02,69.11,68.98,69.0,5128.0,67.0194,67.1068,66.9805,67.0,5128.0
2023-08-08 11:00:00,68.99,68.99,68.83,68.89,12644.0,66.9902,66.9902,66.8349,66.8931,12644.0
2023-08-08 11:10:00,68.98,69.14,68.94,69.08,7200.0,66.9805,67.1359,66.9417,67.0776,7200.0
2023-08-08 11:20:00,69.11,69.19,69.01,69.13,12606.0,67.1068,67.1845,67.0097,67.1262,12606.0
2023-08-08 11:30:00,69.14,69.23,69.04,69.17,11288.0,67.1359,67.2233,67.0388,67.165,11288.0
2023-08-08 11:40:00,69.14,69.21,69.12,69.19,7150.0,67.1359,67.2039,67.1165,67.1845,7150.0
2023-08-08 11:50:00,69.18,69.26,69.08,69.08,16894.0,67.1747,67.2524,67.0776,67.0776,16894.0
2023-08-08 12:00:00,69.13,69.24,69.12,69.15,12150.0,67.1262,67.233,67.1165,67.1456,12150.0
2023-08-08 12:10:00,69.15,69.16,69.11,69.14,5900.0,67.1456,67.1553,67.1068,67.1359,5900.0
2023-08-08 12:20:00,69.16,69.16,69.09,69.12,15818.0,67.1553,67.1553,67.0874,67.1165,15818.0
2023-08-08 12:30:00,69.11,69.13,69.03,69.08,16808.0,67.1068,67.1262,67.0291,67.0776,16808.0
2023-08-08 12:40:00,69.1,69.13,69.0,69.05,26404.0,67.0971,67.1262,67.0,67.0485,26404.0
2023-08-08 12:50:00,69.07,69.21,68.99,69.21,29822.0,67.0679,67.2039,66.9902,67.2039,29822.0
2023-08-08 13:00:00,69.22,69.45,69.22,69.42,9352.0,67.2136,67.4369,67.2136,67.4078,9352.0
2023-08-08 13:10:00,69.42,69.61,69.42,69.56,5704.0,67.4078,67.5923,67.4078,67.5437,5704.0
2023-08-08 13:20:00,69.52,69.55,69.42,69.46,8374.0,67.5049,67.534,67.4078,67.4466,8374.0
2023-08-08 13:30:00,69.48,69.53,69.21,69.36,13310.0,67.466,67.5146,67.2039,67.3495,13310.0
2023-08-08 13:40:00,69.35,69.39,69.19,69.27,15026.0,67.3398,67.3787,67.1845,67.2621,15026.0
2023-08-08 13:50:00,69.3,69.42,69.28,69.38,19632.0,67.2913,67.4078,67.2718,67.3689,19632.0
2023-08-08 14:00:00,69.44,69.44,69.24,69.24,14602.0,67.4272,67.4272,67.233,67.233,14602.0
2023-08-08 14:10:00,69.23,69.44,69.22,69.37,44200.0,67.2233,67.4272,67.2136,67.3592,44200.0
2023-08-08 14:20:00,69.36,69.57,69.33,69.52,14464.0,67.3495,67.5534,67.3204,67.5049,14464.0
2023-08-08 14:30:00,69.5,69.64,69.5,69.53,15562.0,67.4855,67.6214,67.4855,67.5146,15562.0
2023-08-08 14:40:00,69.52,69.57,69.5,69.53,5550.0,67.5049,67.5534,67.4855,67.5146,5550.0
2023-08-08 14:50:00,69.55,69.58,69.49,69.53,23190.0,67.534,67.5631,67.4758,67.5146,23190.0
2023-08-08 15:00:00,69.49,69.54,69.46,69.53,15914.0,67.4758,67.5243,67.4466,67.5146,15914.0
2023-08-08 15:10:00,69.52,69.72,69.52,69.7,12754.0,67.5049,67.6991,67.5049,67.6797,12754.0
2023-08-08 15:20:00,69.71,69.83,69.71,69.75,22224.0,67.6894,67.8059,67.6894,67.7282,22224.0
2023-08-08 15:30:00,69.75,69.78,69.64,69.78,24752.0,67.7282,67.7574,67.6214,67.7574,24752.0
2023-08-08 15:40:00,69.77,69.87,69.75,69.77,28170.0,67.7476,67.8447,67.7282,67.7476,28170.0
2023-08-08 15:50:00,69.79,69.86,69.73,69.8,156760.0,67.7671,67.835,67.7088,67.7768,156760.0
2023-08-09 09:30:00,69.92,69.92,69.31,69.31,8368.0,67.8933,67.8933,67.301,67.301,8368.0
2023-08-09 09:40:00,69.5,69.63,69.5,69.63,1340.0,67.4855,67.6117,67.4855,67.6117,1340.0
2023-08-09 09:50:00,69.49,69.6,69.37,69.59,5014.0,67.4758,67.5826,67.3592,67.5729,5014.0
2023-08-09 10:00:00,69.58,69.62,69.13,69.14,6272.0,67.5631,67.602,67.1262,67.1359,6272.0
2023-08-09 10:10:00,69.06,69.08,68.86,68.96,4000.0,67.0582,67.0776,66.864,66.9611,4000.0
2023-08-09 10:20:00,68.88,69.08,68.84,69.08,6800.0,66.8834,67.0776,66.8446,67.0776,6800.0
2023-08-09 10:30:00,69.17,69.17,69.06,69.1,5692.0,67.165,67.165,67.0582,67.0971,5692.0
2023-08-09 10:40:00,69.25,69.33,69.19,69.33,3938.0,67.2427,67.3204,67.1845,67.3204,3938.0
2023-08-09 10:50:00,69.27,69.32,69.08,69.32,7916.0,67.2621,67.3107,67.0776,67.3107,7916.0
2023-08-09 11:00:00,69.25,69.33,69.23,69.28,1500.0,67.2427,67.3204,67.2233,67.2718,1500.0
2023-08-09 11:10:00,69.28,69.36,69.1,69.22,6940.0,67.2718,67.3495,67.0971,67.2136,6940.0
2023-08-09 11:20:00,69.17,69.39,69.17,69.39,3488.0,67.165,67.3787,67.165,67.3787,3488.0
2023-08-09 11:30:00,69.32,69.33,69.09,69.1,10374.0,67.3107,67.3204,67.0874,67.0971,10374.0
2023-08-09 11:40:00,69.1,69.22,69.09,69.11,28014.0,67.0971,67.2136,67.0874,67.1068,28014.0
2023-08-09 11:50:00,69.13,69.13,68.98,69.11,5838.0,67.1262,67.1262,66.9805,67.1068,5838.0
2023-08-09 12:00:00,69.12,69.2,69.11,69.15,4686.0,67.1165,67.1942,67.1068,67.1456,4686.0
2023-08-09 12:10:00,69.15,69.24,69.13,69.19,8402.0,67.1456,67.233,67.1262,67.1845,8402.0
2023-08-09 12:20:00,69.15,69.2,69.13,69.2,2608.0,67.1456,67.1942,67.1262,67.1942,2608.0
2023-08-09 12:30:00,69.18,69.36,69.18,69.3,7788.0,67.1747,67.3495,67.1747,67.2913,7788.0
2023-08-09 12:40:00,69.25,69.38,69.23,69.33,6396.0,67.2427,67.3689,67.2233,67.3204,6396.0
2023-08-09 12:50:00,69.3,69.31,69.25,69.26,7052.0,67.2913,67.301,67.2427,67.2524,7052.0
2023-08-09 13:00:00,69.25,69.33,69.23,69.33,13376.0,67.2427,67.3204,67.2233,67.3204,13376.0
2023-08-09 13:10:00,69.33,69.36,69.31,69.31,1000.0,67.3204,67.3495,67.301,67.301,1000.0
2023-08-09 13:20:00,69.3,69.32,69.25,69.32,4096.0,67.2913,67.3107,67.2427,67.3107,4096.0
2023-08-09 13:30:00,69.32,69.33,69.28,69.32,6224.0,67.3107,67.3204,67.2718,67.3107,6224.0
2023-08-09 13:40:00,69.31,69.31,69.19,69.19,3948.0,67.301,67.301,67.1845,67.1845,3948.0
2023-08-09 13:50:00,69.19,69.27,69.19,69.23,6030.0,67.1845,67.2621,67.1845,67.2233,6030.0
2023-08-09 14:00:00,69.24,69.32,69.19,69.31,4312.0,67.233,67.3107,67.1845,67.301,4312.0
2023-08-09 14:10:00,69.31,69.52,69.31,69.48,9336.0,67.301,67.5049,67.301,67.466,9336.0
2023-08-09 14:20:00,69.47,69.52,69.33,69.33,16428.0,67.4563,67.5049,67.3204,67.3204,16428.0
2023-08-09 14:30:00,69.33,69.4,69.23,69.23,13616.0,67.3204,67.3884,67.2233,67.2233,13616.0
2023-08-09 14:40:00,69.25,69.5,69.25,69.5,7444.0,67.2427,67.4855,67.2427,67.4855,7444.0
2023-08-09 14:50:00,69.56,69.56,69.42,69.42,9488.0,67.5437,67.5437,67.4078,67.4078,9488.0
2023-08-09 15:00:00,69.4,69.42,69.25,69.26,11216.0,67.3884,67.4078,67.2427,67.2524,11216.0
2023-08-09 15:10:00,69.3,69.38,69.19,69.22,7754.0,67.2913,67.3689,67.1845,67.2136,7754.0
2023-08-09 15:20:00,69.25,69.3,69.18,69.18,9814.0,67.2427,67.2913,67.1747,67.1747,9814.0
2023-08-09 15:30:00,69.14,69.17,68.83,68.85,17576.0,67.1359,67.165,66.8349,66.8543,17576.0
2023-08-09 15:40:00,68.85,68.96,68.42,68.51,46998.0,66.8543,66.9611,66.4368,66.5242,46998.0
2023-08-09 15:50:00,68.49,68.78,68.45,68.59,232296.0,66.5047,66.7863,66.4659,66.6018,232296.0
2023-08-10 09:30:00,69.38,69.67,69.25,69.26,16572.0,67.3689,67.6505,67.2427,67.2524,16572.0
2023-08-10 09:40:00,69.22,69.46,69.07,69.28,7426.0,67.2136,67.4466,67.0679,67.2718,7426.0
2023-08-10 09:50:00,69.24,69.53,69.17,69.52,8042.0,67.233,67.5146,67.165,67.5049,8042.0
2023-08-10 10:00:00,69.56,70.11,69.48,70.08,14634.0,67.5437,68.0778,67.466,68.0487,14634.0
2023-08-10 10:10:00,70.11,70.12,69.79,69.83,12730.0,68.0778,68.0875,67.7671,67.8059,12730.0
2023-08-10 10:20:00,69.82,70.03,69.8,69.95,13448.0,67.7962,68.0001,67.7768,67.9224,13448.0
2023-08-10 10:30:00,69.91,69.91,69.3,69.38,26452.0,67.8836,67.8836,67.2913,67.3689,26452.0
2023-08-10 10:40:00,69.24,69.24,68.82,69.0,10772.0,67.233,67.233,66.8252,67.0,10772.0
2023-08-10 10:50:00,68.92,69.23,68.89,69.02,7536.0,66.9223,67.2233,66.8931,67.0194,7536.0
2023-08-10 11:00:00,69.0,69.0,68.71,68.82,24016.0,67.0,67.0,66.7184,66.8252,24016.0
2023-08-10 11:10:00,68.84,68.98,68.76,68.84,5554.0,66.8446,66.9805,66.7669,66.8446,5554.0
2023-08-10 11:20:00,68.79,68.79,68.59,68.59,6956.0,66.796,66.796,66.6018,66.6018,6956.0
2023-08-10 11:30:00,68.57,68.71,68.49,68.54,7130.0,66.5824,66.7184,66.5047,66.5533,7130.0
2023-08-10 11:40:00,68.52,68.53,68.17,68.17,14206.0,66.5339,66.5436,66.194,66.194,14206.0
2023-08-10 11:50:00,68.12,68.22,67.95,68.22,20002.0,66.1455,66.2426,65.9804,66.2426,20002.0
2023-08-10 12:00:00,68.15,68.33,68.08,68.13,19872.0,66.1746,66.3494,66.1066,66.1552,19872.0
2023-08-10 12:10:00,68.17,68.17,67.94,68.11,27532.0,66.194,66.194,65.9707,66.1358,27532.0
2023-08-10 12:20:00,68.08,68.2,67.67,67.76,10546.0,66.1066,66.2231,65.7085,65.7959,10546.0
2023-08-10 12:30:00,67.74,67.87,67.66,67.86,26884.0,65.7765,65.9027,65.6988,65.893,26884.0
2023-08-10 12:40:00,67.83,68.02,67.72,68.02,27490.0,65.8639,66.0484,65.7571,66.0484,27490.0
2023-08-10 12:50:00,67.95,67.95,67.76,67.79,10768.0,65.9804,65.9804,65.7959,65.825,10768.0
2023-08-10 13:00:00,67.81,67.93,67.79,67.91,10248.0,65.8445,65.961,65.825,65.9416,10248.0
2023-08-10 13:10:00,67.91,68.11,67.84,68.04,14002.0,65.9416,66.1358,65.8736,66.0678,14002.0
2023-08-10 13:20:00,68.0,68.14,68.0,68.08,19612.0,66.0289,66.1649,66.0289,66.1066,19612.0
2023-08-10 13:30:00,68.04,68.11,68.0,68.08,9716.0,66.0678,66.1358,66.0289,66.1066,9716.0
2023-08-10 13:40:00,68.14,68.24,67.95,68.21,12104.0,66.1649,66.262,65.9804,66.2329,12104.0
2023-08-10 13:50:00,68.17,68.23,67.75,67.75,31756.0,66.194,66.2523,65.7862,65.7862,31756.0
2023-08-10 14:00:00,67.74,68.13,67.71,68.05,41616.0,65.7765,66.1552,65.7474,66.0775,41616.0
2023-08-10 14:10:00,68.21,68.31,68.07,68.11,31214.0,66.2329,66.33,66.0969,66.1358,31214.0
2023-08-10 14:20:00,68.11,68.14,67.68,67.83,65536.0,66.1358,66.1649,65.7182,65.8639,65536.0
2023-08-10 14:30:00,67.88,67.94,67.68,67.86,19324.0,65.9124,65.9707,65.7182,65.893,19324.0
2023-08-10 14:40:00,67.83,68.04,67.72,68.04,48154.0,65.8639,66.0678,65.7571,66.0678,48154.0
2023-08-10 14:50:00,68.05,68.08,67.99,68.08,17118.0,66.0775,66.1066,66.0192,66.1066,17118.0
2023-08-10 15:00:00,68.08,68.08,67.86,67.86,18398.0,66.1066,66.1066,65.893,65.893,18398.0
2023-08-10 15:10:00,67.91,67.96,67.86,67.89,27448.0,65.9416,65.9901,65.893,65.9221,27448.0
2023-08-10 15:20:00,67.89,67.89,67.3,67.35,61820.0,65.9221,65.9221,65.3492,65.3978,61820.0
2023-08-10 15:30:00,67.37,67.64,67.34,67.61,65694.0,65.4172,65.6794,65.3881,65.6503,65694.0
2023-08-10 15:40:00,67.59,67.83,67.51,67.81,74916.0,65.6308,65.8639,65.5531,65.8445,74916.0
2023-08-10 15:50:00,67.78,67.91,67.71,67.83,227478.0,65.8153,65.9416,65.7474,65.8639,227478.0
2023-08-11 09:30:00,67.49,67.88,67.44,67.52,13798.0,65.5337,65.9124,65.4852,65.5629,13798.0
2023-08-11 09:40:00,67.52,67.54,67.1,67.25,13802.0,65.5629,65.5823,65.155,65.3007,13802.0
2023-08-11 09:50:00,67.25,67.26,67.04,67.17,13928.0,65.3007,65.3104,65.0968,65.223,13928.0
2023-08-11 10:00:00,67.25,67.66,67.24,67.52,6124.0,65.3007,65.6988,65.291,65.5629,6124.0
2023-08-11 10:10:00,67.47,67.5,67.33,67.34,16528.0,65.5143,65.5434,65.3784,65.3881,16528.0
2023-08-11 10:20:00,67.33,67.58,67.33,67.53,16256.0,65.3784,65.6211,65.3784,65.5726,16256.0
2023-08-11 10:30:00,67.56,67.81,67.51,67.81,13090.0,65.6017,65.8445,65.5531,65.8445,13090.0
2023-08-11 10:40:00,67.82,67.86,67.51,67.65,13096.0,65.8542,65.893,65.5531,65.6891,13096.0
2023-08-11 10:50:00,67.61,67.62,67.36,67.54,12166.0,65.6503,65.66,65.4075,65.5823,12166.0
2023-08-11 11:00:00,67.5,67.61,67.41,67.43,12060.0,65.5434,65.6503,65.456,65.4755,12060.0
2023-08-11 11:10:00,67.38,67.41,67.24,67.32,12024.0,65.4269,65.456,65.291,65.3687,12024.0
2023-08-11 11:20:00,67.35,67.38,67.31,67.36,4776.0,65.3978,65.4269,65.3589,65.4075,4776.0
2023-08-11 11:30:00,67.35,67.36,67.28,67.28,4898.0,65.3978,65.4075,65.3298,65.3298,4898.0
2023-08-11 11:40:00,67.27,67.38,67.25,67.36,6524.0,65.3201,65.4269,65.3007,65.4075,6524.0
2023-08-11 11:50:00,67.36,67.42,67.32,67.36,22978.0,65.4075,65.4658,65.3687,65.4075,22978.0
2023-08-11 12:00:00,67.39,67.5,67.32,67.49,16376.0,65.4366,65.5434,65.3687,65.5337,16376.0
2023-08-11 12:10:00,67.49,67.51,67.41,67.45,13080.0,65.5337,65.5531,65.456,65.4949,13080.0
2023-08-11 12:20:00,67.45,67.45,67.28,67.34,8866.0,65.4949,65.4949,65.3298,65.3881,8866.0
2023-08-11 12:30:00,67.34,67.39,67.18,67.18,8366.0,65.3881,65.4366,65.2327,65.2327,8366.0
2023-08-11 12:40:00,67.17,67.23,67.13,67.16,7428.0,65.223,65.2813,65.1842,65.2133,7428.0
2023-08-11 12:50:00,67.16,67.23,67.13,67.17,13972.0,65.2133,65.2813,65.1842,65.223,13972.0
2023-08-11 13:00:00,67.19,67.21,67.03,67.06,8170.0,65.2424,65.2618,65.0871,65.1162,8170.0
2023-08-11 13:10:00,67.08,67.14,67.03,67.12,18592.0,65.1356,65.1939,65.0871,65.1745,18592.0
2023-08-11 13:20:00,67.11,67.23,67.11,67.17,24690.0,65.1647,65.2813,65.1647,65.223,24690.0
2023-08-11 13:30:00,67.17,67.17,66.96,67.03,11480.0,65.223,65.223,65.0191,65.0871,11480.0
2023-08-11 13:40:00,67.02,67.02,66.8,67.01,27256.0,65.0774,65.0774,64.8637,65.0676,27256.0
2023-08-11 13:50:00,67.02,67.07,66.96,67.01,12710.0,65.0774,65.1259,65.0191,65.0676,12710.0
2023-08-11 14:00:00,66.96,67.03,66.91,66.97,16270.0,65.0191,65.0871,64.9705,65.0288,16270.0
2023-08-11 14:10:00,66.95,67.03,66.95,67.02,20382.0,65.0094,65.0871,65.0094,65.0774,20382.0
2023-08-11 14:20:00,67.0,67.14,66.97,67.06,22076.0,65.0579,65.1939,65.0288,65.1162,22076.0
2023-08-11 14:30:00,67.08,67.11,66.98,67.05,15224.0,65.1356,65.1647,65.0385,65.1065,15224.0
2023-08-11 14:40:00,67.05,67.06,66.95,67.06,7288.0,65.1065,65.1162,65.0094,65.1162,7288.0
2023-08-11 14:50:00,67.07,67.07,66.88,66.97,25648.0,65.1259,65.1259,64.9414,65.0288,25648.0
2023-08-11 15:00:00,66.94,66.94,66.83,66.83,15702.0,64.9997,64.9997,64.8929,64.8929,15702.0
2023-08-11 15:10:00,66.82,67.0,66.8,67.0,33098.0,64.8831,65.0579,64.8637,65.0579,33098.0
2023-08-11 15:20:00,67.01,67.03,66.82,66.95,28656.0,65.0676,65.0871,64.8831,65.0094,28656.0
2023-08-11 15:30:00,66.96,67.18,66.95,67.16,52670.0,65.0191,65.2327,65.0094,65.2133,52670.0
2023-08-11 15:40:00,67.14,67.31,67.03,67.03,71704.0,65.1939,65.3589,65.0871,65.0871,71704.0
2023-08-11 15:50:00,67.0,67.16,66.92,67.06,208848.0,65.0579,65.2133,64.9803,65.1162,208848.0
2023-08-14 09:30:00,66.74,66.74,66.3,66.53,17260.0,64.8055,64.8055,64.3782,64.6016,17260.0
2023-08-14 09:40:00,66.61,66.67,66.13,66.23,34778.0,64.6792,64.7375,64.2131,64.3103,34778.0
2023-08-14 09:50:00,66.2,66.2,65.77,65.86,20526.0,64.2811,64.2811,63.8636,63.951,20526.0
2023-08-14 10:00:00,65.84,66.1,65.66,66.08,21804.0,63.9316,64.184,63.7568,64.1646,21804.0
2023-08-14 10:10:00,66.07,66.37,65.99,66.28,14496.0,64.1549,64.4462,64.0772,64.3588,14496.0
2023-08-14 10:20:00,66.32,66.36,65.83,65.83,22346.0,64.3976,64.4365,63.9218,63.9218,22346.0
2023-08-14 10:30:00,65.83,65.89,65.58,65.83,44070.0,63.9218,63.9801,63.6791,63.9218,44070.0
2023-08-14 10:40:00,65.83,65.95,65.72,65.76,30638.0,63.9218,64.0384,63.815,63.8539,30638.0
2023-08-14 10:50:00,65.72,65.95,65.7,65.76,17342.0,63.815,64.0384,63.7956,63.8539,17342.0
2023-08-14 11:00:00,65.82,66.0,65.71,66.0,22184.0,63.9121,64.0869,63.8053,64.0869,22184.0
2023-08-14 11:10:00,66.05,66.05,65.85,65.86,7822.0,64.1355,64.1355,63.9413,63.951,7822.0
2023-08-14 11:20:00,65.88,65.97,65.85,65.91,25208.0,63.9704,64.0578,63.9413,63.9995,25208.0
2023-08-14 11:30:00,65.89,66.01,65.88,65.91,22978.0,63.9801,64.0966,63.9704,63.9995,22978.0
2023-08-14 11:40:00,65.91,65.98,65.86,65.97,20228.0,63.9995,64.0675,63.951,64.0578,20228.0
2023-08-14 11:50:00,65.97,66.07,65.83,65.86,39572.0,64.0578,64.1549,63.9218,63.951,39572.0
2023-08-14 12:00:00,65.86,66.0,65.84,65.96,11036.0,63.951,64.0869,63.9316,64.0481,11036.0
2023-08-14 12:10:00,65.94,66.01,65.91,66.01,11830.0,64.0287,64.0966,63.9995,64.0966,11830.0
2023-08-14 12:20:00,65.98,66.0,65.91,65.97,7680.0,64.0675,64.0869,63.9995,64.0578,7680.0
2023-08-14 12:30:00,65.96,66.04,65.87,65.95,38440.0,64.0481,64.1258,63.9607,64.0384,38440.0
2023-08-14 12:40:00,65.97,66.11,65.94,66.04,37194.0,64.0578,64.1937,64.0287,64.1258,37194.0
2023-08-14 12:50:00,66.03,66.07,65.92,66.03,65512.0,64.116,64.1549,64.0092,64.116,65512.0
2023-08-14 13:00:00,66.01,66.02,65.93,65.95,5626.0,64.0966,64.1063,64.0189,64.0384,5626.0
2023-08-14 13:10:00,65.9,66.33,65.89,66.31,126884.0,63.9898,64.4074,63.9801,64.3879,126884.0
2023-08-14 13:20:00,66.34,66.47,66.19,66.27,18858.0,64.4171,64.5433,64.2714,64.3491,18858.0
2023-08-14 13:30:00,66.27,66.38,66.27,66.38,14520.0,64.3491,64.4559,64.3491,64.4559,14520.0
2023-08-14 13:40:00,66.41,66.63,66.41,66.6,7700.0,64.485,64.6987,64.485,64.6695,7700.0
2023-08-14 13:50:00,66.64,66.84,66.6,66.83,41538.0,64.7084,64.9026,64.6695,64.8929,41538.0
2023-08-14 14:00:00,66.81,66.9,66.71,66.77,34412.0,64.8734,64.9608,64.7763,64.8346,34412.0
2023-08-14 14:10:00,66.74,66.86,66.73,66.78,5958.0,64.8055,64.922,64.7958,64.8443,5958.0
2023-08-14 14:20:00,66.81,66.82,66.68,66.7,12782.0,64.8734,64.8831,64.7472,64.7666,12782.0
2023-08-14 14:30:00,66.74,66.77,66.7,66.75,9224.0,64.8055,64.8346,64.7666,64.8152,9224.0
2023-08-14 14:40:00,66.76,66.78,66.6,66.66,15000.0,64.8249,64.8443,64.6695,64.7278,15000.0
2023-08-14 14:50:00,66.64,66.68,66.61,66.64,6614.0,64.7084,64.7472,64.6792,64.7084,6614.0
2023-08-14 15:00:00,66.63,66.64,66.49,66.5,10124.0,64.6987,64.7084,64.5627,64.5724,10124.0
2023-08-14 15:10:00,66.53,66.61,66.5,66.5,10978.0,64.6016,64.6792,64.5724,64.5724,10978.0
2023-08-14 15:20:00,66.5,66.6,66.49,66.52,27762.0,64.5724,64.6695,64.5627,64.5918,27762.0
2023-08-14 15:30:00,66.52,66.61,66.51,66.61,26092.0,64.5918,64.6792,64.5821,64.6792,26092.0
2023-08-14 15:40:00,66.63,66.64,66.47,66.48,51958.0,64.6987,64.7084,64.5433,64.553,51958.0
2023-08-14 15:50:00,66.47,66.74,66.43,66.62,235104.0,64.5433,64.8055,64.5045,64.6889,235104.0
2023-08-15 09:30:00,65.89,65.89,64.8,64.92,60976.0,63.9801,63.9801,62.9217,63.0382,60976.0
2023-08-15 09:40:00,65.0,65.52,64.84,64.91,139600.0,63.1159,63.6208,62.9605,63.0285,139600.0
2023-08-15 09:50:00,64.9,65.04,64.77,65.02,57556.0,63.0188,63.1547,62.8926,63.1353,57556.0
2023-08-15 10:00:00,65.0,65.07,64.82,65.07,46784.0,63.1159,63.1839,62.9411,63.1839,46784.0
2023-08-15 10:10:00,65.02,65.14,64.83,64.85,76856.0,63.1353,63.2518,62.9508,62.9703,76856.0
2023-08-15 10:20:00,64.86,65.03,64.82,64.99,44594.0,62.98,63.145,62.9411,63.1062,44594.0
2023-08-15 10:30:00,65.0,65.14,64.93,65.02,73948.0,63.1159,63.2518,63.0479,63.1353,73948.0
2023-08-15 10:40:00,65.03,65.09,64.99,65.03,93576.0,63.145,63.2033,63.1062,63.145,93576.0
2023-08-15 10:50:00,65.01,65.49,64.96,65.31,27412.0,63.1256,63.5917,63.0771,63.4169,27412.0
2023-08-15 11:00:00,65.26,65.48,65.16,65.48,10950.0,63.3684,63.582,63.2713,63.582,10950.0
2023-08-15 11:10:00,65.48,65.48,65.17,65.25,23360.0,63.582,63.582,63.281,63.3587,23360.0
2023-08-15 11:20:00,65.24,65.33,65.2,65.33,17026.0,63.3489,63.4363,63.3101,63.4363,17026.0
2023-08-15 11:30:00,65.28,65.33,65.25,65.3,12916.0,63.3878,63.4363,63.3587,63.4072,12916.0
2023-08-15 11:40:00,65.3,65.56,65.26,65.5,26838.0,63.4072,63.6597,63.3684,63.6014,26838.0
2023-08-15 11:50:00,65.53,65.64,65.5,65.61,24214.0,63.6305,63.7374,63.6014,63.7082,24214.0
2023-08-15 12:00:00,65.64,65.66,65.42,65.45,29536.0,63.7374,63.7568,63.5237,63.5529,29536.0
2023-08-15 12:10:00,65.45,65.61,65.31,65.61,17924.0,63.5529,63.7082,63.4169,63.7082,17924.0
2023-08-15 12:20:00,65.63,65.7,65.58,65.69,11080.0,63.7276,63.7956,63.6791,63.7859,11080.0
2023-08-15 12:30:00,65.69,65.74,65.64,65.69,13932.0,63.7859,63.8345,63.7374,63.7859,13932.0
2023-08-15 12:40:00,65.69,65.71,65.62,65.69,13852.0,63.7859,63.8053,63.7179,63.7859,13852.0
2023-08-15 12:50:00,65.69,65.71,65.6,65.61,20936.0,63.7859,63.8053,63.6985,63.7082,20936.0
2023-08-15 13:00:00,65.61,65.61,65.52,65.55,8950.0,63.7082,63.7082,63.6208,63.65,8950.0
2023-08-15 13:10:00,65.56,65.59,65.51,65.57,11462.0,63.6597,63.6888,63.6111,63.6694,11462.0
2023-08-15 13:20:00,65.54,65.67,65.53,65.67,14832.0,63.6403,63.7665,63.6305,63.7665,14832.0
2023-08-15 13:30:00,65.71,65.79,65.59,65.67,105082.0,63.8053,63.883,63.6888,63.7665,105082.0
2023-08-15 13:40:00,65.63,65.72,65.63,65.67,8182.0,63.7276,63.815,63.7276,63.7665,8182.0
2023-08-15 13:50:00,65.67,65.78,65.64,65.76,7810.0,63.7665,63.8733,63.7374,63.8539,7810.0
2023-08-15 14:00:00,65.76,65.96,65.75,65.96,14734.0,63.8539,64.0481,63.8442,64.0481,14734.0
2023-08-15 14:10:00,65.99,66.05,65.91,66.01,14750.0,64.0772,64.1355,63.9995,64.0966,14750.0
2023-08-15 14:20:00,66.04,66.17,66.01,66.16,9444.0,64.1258,64.252,64.0966,64.2423,9444.0
2023-08-15 14:30:00,66.2,66.22,65.98,66.13,54944.0,64.2811,64.3005,64.0675,64.2131,54944.0
2023-08-15 14:40:00,66.14,66.16,66.06,66.07,8726.0,64.2229,64.2423,64.1452,64.1549,8726.0
2023-08-15 14:50:00,66.04,66.07,66.03,66.06,7738.0,64.1258,64.1549,64.116,64.1452,7738.0
2023-08-15 15:00:00,66.06,66.08,66.0,66.03,7730.0,64.1452,64.1646,64.0869,64.116,7730.0
2023-08-15 15:10:00,66.05,66.1,66.0,66.03,9132.0,64.1355,64.184,64.0869,64.116,9132.0
2023-08-15 15:20:00,66.01,66.08,65.95,65.95,31102.0,64.0966,64.1646,64.0384,64.0384,31102.0
2023-08-15 15:30:00,65.95,66.05,65.89,66.03,52578.0,64.0384,64.1355,63.9801,64.116,52578.0
2023-08-15 15:40:00,66.03,66.12,66.0,66.12,31740.0,64.116,64.2034,64.0869,64.2034,31740.0
2023-08-15 15:50:00,66.09,66.51,66.06,66.26,357908.0,64.1743,64.5821,64.1452,64.3394,357908.0
2023-08-16 09:30:00,66.11,66.49,65.94,66.44,35882.0,64.1937,64.5627,64.0287,64.5142,35882.0
2023-08-16 09:40:00,66.38,66.96,66.38,66.74,24650.0,64.4559,65.0191,64.4559,64.8055,24650.0
2023-08-16 09:50:00,66.69,66.74,66.62,66.64,15002.0,64.7569,64.8055,64.6889,64.7084,15002.0
2023-08-16 10:00:00,66.61,66.69,66.55,66.62,24704.0,64.6792,64.7569,64.621,64.6889,24704.0
2023-08-16 10:10:00,66.62,66.74,66.6,66.7,14452.0,64.6889,64.8055,64.6695,64.7666,14452.0
2023-08-16 10:20:00,66.7,66.7,66.35,66.58,20024.0,64.7666,64.7666,64.4268,64.6501,20024.0
2023-08-16 10:30:00,66.58,66.64,66.49,66.62,24880.0,64.6501,64.7084,64.5627,64.6889,24880.0
2023-08-16 10:40:00,66.62,66.74,66.44,66.47,23224.0,64.6889,64.8055,64.5142,64.5433,23224.0
2023-08-16 10:50:00,66.47,66.89,66.45,66.89,14426.0,64.5433,64.9511,64.5239,64.9511,14426.0
2023-08-16 11:00:00,66.79,67.01,66.79,67.0,35608.0,64.854,65.0676,64.854,65.0579,35608.0
2023-08-16 11:10:00,67.0,67.08,66.91,67.03,35492.0,65.0579,65.1356,64.9705,65.0871,35492.0
2023-08-16 11:20:00,67.03,67.08,66.92,67.04,28742.0,65.0871,65.1356,64.9803,65.0968,28742.0
2023-08-16 11:30:00,67.0,67.11,67.0,67.04,32728.0,65.0579,65.1647,65.0579,65.0968,32728.0
2023-08-16 11:40:00,67.04,67.15,67.0,67.06,17194.0,65.0968,65.2036,65.0579,65.1162,17194.0
2023-08-16 11:50:00,67.03,67.07,67.0,67.01,27810.0,65.0871,65.1259,65.0579,65.0676,27810.0
2023-08-16 12:00:00,67.0,67.01,66.82,66.89,52614.0,65.0579,65.0676,64.8831,64.9511,52614.0
2023-08-16 12:10:00,66.86,67.01,66.8,66.98,11398.0,64.922,65.0676,64.8637,65.0385,11398.0
2023-08-16 12:20:00,66.97,66.97,66.89,66.92,13182.0,65.0288,65.0288,64.9511,64.9803,13182.0
2023-08-16 12:30:00,66.89,66.99,66.89,66.89,10526.0,64.9511,65.0482,64.9511,64.9511,10526.0
2023-08-16 12:40:00,66.89,66.94,66.83,66.89,15028.0,64.9511,64.9997,64.8929,64.9511,15028.0
2023-08-16 12:50:00,66.89,67.15,66.87,67.1,9502.0,64.9511,65.2036,64.9317,65.155,9502.0
2023-08-16 13:00:00,67.08,67.12,66.92,66.92,20036.0,65.1356,65.1745,64.9803,64.9803,20036.0
2023-08-16 13:10:00,66.92,66.96,66.85,66.93,13500.0,64.9803,65.0191,64.9123,64.99,13500.0
2023-08-16 13:20:00,66.93,67.04,66.92,67.01,12802.0,64.99,65.0968,64.9803,65.0676,12802.0
2023-08-16 13:30:00,67.02,67.04,66.86,66.97,21010.0,65.0774,65.0968,64.922,65.0288,21010.0
2023-08-16 13:40:00,66.99,67.03,66.96,67.03,26296.0,65.0482,65.0871,65.0191,65.0871,26296.0
2023-08-16 13:50:00,67.01,67.14,66.97,67.0,14514.0,65.0676,65.1939,65.0288,65.0579,14514.0
2023-08-16 14:00:00,66.97,66.97,66.79,66.82,8520.0,65.0288,65.0288,64.854,64.8831,8520.0
2023-08-16 14:10:00,66.8,66.82,66.73,66.79,27982.0,64.8637,64.8831,64.7958,64.854,27982.0
2023-08-16 14:20:00,66.76,67.02,66.76,66.97,19494.0,64.8249,65.0774,64.8249,65.0288,19494.0
2023-08-16 14:30:00,66.99,67.06,66.98,67.05,22222.0,65.0482,65.1162,65.0385,65.1065,22222.0
2023-08-16 14:40:00,67.07,67.07,66.86,66.86,17144.0,65.1259,65.1259,64.922,64.922,17144.0
2023-08-16 14:50:00,66.83,66.86,66.79,66.85,18452.0,64.8929,64.922,64.854,64.9123,18452.0
2023-08-16 15:00:00,66.85,66.85,66.67,66.67,13918.0,64.9123,64.9123,64.7375,64.7375,13918.0
2023-08-16 15:10:00,66.67,66.67,66.49,66.52,42550.0,64.7375,64.7375,64.5627,64.5918,42550.0
2023-08-16 15:20:00,66.5,66.54,66.35,66.53,53400.0,64.5724,64.6113,64.4268,64.6016,53400.0
2023-08-16 15:30:00,66.51,66.66,66.48,66.58,54436.0,64.5821,64.7278,64.553,64.6501,54436.0
2023-08-16 15:40:00,66.58,66.6,66.46,66.54,61544.0,64.6501,64.6695,64.5336,64.6113,61544.0
2023-08-16 15:50:00,66.55,66.56,66.32,66.37,321638.0,64.621,64.6307,64.3976,64.4462,321638.0
2023-08-17 09:30:00,66.32,66.36,65.79,66.06,26586.0,64.3976,64.4365,63.883,64.1452,26586.0
2023-08-17 09:40:00,66.07,66.28,66.07,66.14,16044.0,64.1549,64.3588,64.1549,64.2229,16044.0
2023-08-17 09:50:00,66.23,66.3,65.95,66.11,29628.0,64.3103,64.3782,64.0384,64.1937,29628.0
2023-08-17 10:00:00,66.11,66.51,66.11,66.51,20998.0,64.1937,64.5821,64.1937,64.5821,20998.0
2023-08-17 10:10:00,66.52,66.67,66.36,66.36,62800.0,64.5918,64.7375,64.4365,64.4365,62800.0
2023-08-17 10:20:00,66.45,66.57,66.4,66.44,16386.0,64.5239,64.6404,64.4753,64.5142,16386.0
2023-08-17 10:30:00,66.44,66.44,66.05,66.17,29620.0,64.5142,64.5142,64.1355,64.252,29620.0
2023-08-17 10:40:00,66.2,66.28,66.14,66.24,19942.0,64.2811,64.3588,64.2229,64.32,19942.0
2023-08-17 10:50:00,66.26,66.51,66.25,66.42,38736.0,64.3394,64.5821,64.3297,64.4947,38736.0
2023-08-17 11:00:00,66.42,66.48,66.33,66.39,40286.0,64.4947,64.553,64.4074,64.4656,40286.0
2023-08-17 11:10:00,66.38,66.51,66.3,66.5,29872.0,64.4559,64.5821,64.3782,64.5724,29872.0
2023-08-17 11:20:00,66.51,66.58,66.44,66.53,20228.0,64.5821,64.6501,64.5142,64.6016,20228.0
2023-08-17 11:30:00,66.52,66.59,66.45,66.45,22094.0,64.5918,64.6598,64.5239,64.5239,22094.0
2023-08-17 11:40:00,66.45,66.57,66.45,66.55,29926.0,64.5239,64.6404,64.5239,64.621,29926.0
2023-08-17 11:50:00,66.55,66.56,66.42,66.49,29342.0,64.621,64.6307,64.4947,64.5627,29342.0
2023-08-17 12:00:00,66.47,66.49,66.14,66.17,18256.0,64.5433,64.5627,64.2229,64.252,18256.0
2023-08-17 12:10:00,66.21,66.27,66.18,66.22,30058.0,64.2908,64.3491,64.2617,64.3005,30058.0
2023-08-17 12:20:00,66.24,66.38,66.22,66.35,16690.0,64.32,64.4559,64.3005,64.4268,16690.0
2023-08-17 12:30:00,66.32,66.36,66.07,66.18,43710.0,64.3976,64.4365,64.1549,64.2617,43710.0
2023-08-17 12:40:00,66.2,66.31,66.2,66.24,25012.0,64.2811,64.3879,64.2811,64.32,25012.0
2023-08-17 12:50:00,66.24,66.52,66.22,66.48,27122.0,64.32,64.5918,64.3005,64.553,27122.0
2023-08-17 13:00:00,66.48,66.48,66.28,66.28,17528.0,64.553,64.553,64.3588,64.3588,17528.0
2023-08-17 13:10:00,66.23,66.38,66.23,66.31,16330.0,64.3103,64.4559,64.3103,64.3879,16330.0
2023-08-17 13:20:00,66.31,66.31,66.17,66.23,23160.0,64.3879,64.3879,64.252,64.3103,23160.0
2023-08-17 13:30:00,66.22,66.24,66.04,66.08,38538.0,64.3005,64.32,64.1258,64.1646,38538.0
2023-08-17 13:40:00,66.08,66.11,65.98,66.08,37348.0,64.1646,64.1937,64.0675,64.1646,37348.0
2023-08-17 13:50:00,66.08,66.1,65.99,66.03,29484.0,64.1646,64.184,64.0772,64.116,29484.0
2023-08-17 14:00:00,66.01,66.06,65.89,65.99,18324.0,64.0966,64.1452,63.9801,64.0772,18324.0
2023-08-17 14:10:00,66.0,66.05,65.87,66.03,46854.0,64.0869,64.1355,63.9607,64.116,46854.0
2023-08-17 14:20:00,66.02,66.08,65.99,66.05,26010.0,64.1063,64.1646,64.0772,64.1355,26010.0
2023-08-17 14:30:00,66.05,66.06,65.98,65.99,16392.0,64.1355,64.1452,64.0675,64.0772,16392.0
2023-08-17 14:40:00,65.99,66.01,65.85,65.85,31972.0,64.0772,64.0966,63.9413,63.9413,31972.0
2023-08-17 14:50:00,65.87,66.04,65.83,65.98,167408.0,63.9607,64.1258,63.9218,64.0675,167408.0
2023-08-17 15:00:00,65.97,66.04,65.83,65.96,92790.0,64.0578,64.1258,63.9218,64.0481,92790.0
2023-08-17 15:10:00,65.96,66.02,65.85,66.01,163770.0,64.0481,64.1063,63.9413,64.0966,163770.0
2023-08-17 15:20:00,65.99,66.11,65.95,66.11,66208.0,64.0772,64.1937,64.0384,64.1937,66208.0
2023-08-17 15:30:00,66.11,66.2,65.95,66.02,136960.0,64.1937,64.2811,64.0384,64.1063,136960.0
2023-08-17 15:40:00,66.03,66.1,65.9,65.97,102206.0,64.116,64.184,63.9898,64.0578,102206.0
2023-08-17 15:50:00,65.95,66.11,65.79,65.81,325384.0,64.0384,64.1937,63.883,63.9024,325384.0
2023-08-18 09:30:00,65.3,66.02,65.3,66.01,37544.0,63.4072,64.1063,63.4072,64.0966,37544.0
2023-08-18 09:40:00,66.0,66.11,65.89,66.08,17752.0,64.0869,64.1937,63.9801,64.1646,17752.0
2023-08-18 09:50:00,66.07,66.12,65.94,65.97,16462.0,64.1549,64.2034,64.0287,64.0578,16462.0
2023-08-18 10:00:00,65.97,66.44,65.97,66.36,16356.0,64.0578,64.5142,64.0578,64.4365,16356.0
2023-08-18 10:10:00,66.36,66.42,66.25,66.42,17190.0,64.4365,64.4947,64.3297,64.4947,17190.0
2023-08-18 10:20:00,66.42,66.54,66.16,66.19,13262.0,64.4947,64.6113,64.2423,64.2714,13262.0
2023-08-18 10:30:00,66.16,66.34,66.12,66.18,19486.0,64.2423,64.4171,64.2034,64.2617,19486.0
2023-08-18 10:40:00,66.21,66.28,66.1,66.22,13532.0,64.2908,64.3588,64.184,64.3005,13532.0
2023-08-18 10:50:00,66.2,66.23,66.0,66.11,18514.0,64.2811,64.3103,64.0869,64.1937,18514.0
2023-08-18 11:00:00,66.14,66.26,66.05,66.1,9834.0,64.2229,64.3394,64.1355,64.184,9834.0
2023-08-18 11:10:00,66.09,66.2,66.05,66.19,10350.0,64.1743,64.2811,64.1355,64.2714,10350.0
2023-08-18 11:20:00,66.19,66.36,66.11,66.3,60440.0,64.2714,64.4365,64.1937,64.3782,60440.0
2023-08-18 11:30:00,66.31,66.35,66.23,66.27,9030.0,64.3879,64.4268,64.3103,64.3491,9030.0
2023-08-18 11:40:00,66.27,66.32,66.19,66.2,14364.0,64.3491,64.3976,64.2714,64.2811,14364.0
2023-08-18 11:50:00,66.2,66.42,66.2,66.39,12144.0,64.2811,64.4947,64.2811,64.4656,12144.0
2023-08-18 12:00:00,66.39,66.5,66.38,66.49,11836.0,64.4656,64.5724,64.4559,64.5627,11836.0
2023-08-18 12:10:00,66.49,66.57,66.43,66.57,10956.0,64.5627,64.6404,64.5045,64.6404,10956.0
2023-08-18 12:20:00,66.57,66.57,66.38,66.38,14406.0,64.6404,64.6404,64.4559,64.4559,14406.0
2023-08-18 12:30:00,66.36,66.55,66.33,66.55,17764.0,64.4365,64.621,64.4074,64.621,17764.0
2023-08-18 12:40:00,66.54,66.69,66.54,66.65,16202.0,64.6113,64.7569,64.6113,64.7181,16202.0
2023-08-18 12:50:00,66.65,66.65,66.57,66.57,12522.0,64.7181,64.7181,64.6404,64.6404,12522.0
2023-08-18 13:00:00,66.48,66.6,66.46,66.52,27038.0,64.553,64.6695,64.5336,64.5918,27038.0
2023-08-18 13:10:00,66.5,66.58,66.47,66.53,8332.0,64.5724,64.6501,64.5433,64.6016,8332.0
2023-08-18 13:20:00,66.5,66.65,66.42,66.64,22122.0,64.5724,64.7181,64.4947,64.7084,22122.0
2023-08-18 13:30:00,66.65,66.69,66.61,66.66,21512.0,64.7181,64.7569,64.6792,64.7278,21512.0
2023-08-18 13:40:00,66.67,66.82,66.64,66.74,26806.0,64.7375,64.8831,64.7084,64.8055,26806.0
2023-08-18 13:50:00,66.72,66.79,66.69,66.75,52710.0,64.786,64.854,64.7569,64.8152,52710.0
2023-08-18 14:00:00,66.77,66.78,66.69,66.71,33192.0,64.8346,64.8443,64.7569,64.7763,33192.0
2023-08-18 14:10:00,66.71,66.77,66.69,66.73,29394.0,64.7763,64.8346,64.7569,64.7958,29394.0
2023-08-18 14:20:00,66.73,66.91,66.72,66.86,83316.0,64.7958,64.9705,64.786,64.922,83316.0
2023-08-18 14:30:00,66.88,66.99,66.83,66.92,22048.0,64.9414,65.0482,64.8929,64.9803,22048.0
2023-08-18 14:40:00,66.94,66.98,66.79,66.89,17628.0,64.9997,65.0385,64.854,64.9511,17628.0
2023-08-18 14:50:00,66.88,66.88,66.76,66.83,17172.0,64.9414,64.9414,64.8249,64.8929,17172.0
2023-08-18 15:00:00,66.82,67.04,66.82,66.9,32774.0,64.8831,65.0968,64.8831,64.9608,32774.0
2023-08-18 15:10:00,66.89,67.03,66.83,67.01,29474.0,64.9511,65.0871,64.8929,65.0676,29474.0
2023-08-18 15:20:00,67.0,67.11,66.95,67.11,29170.0,65.0579,65.1647,65.0094,65.1647,29170.0
2023-08-18 15:30:00,67.11,67.11,66.96,67.02,46232.0,65.1647,65.1647,65.0191,65.0774,46232.0
2023-08-18 15:40:00,67.02,67.31,67.0,67.3,81452.0,65.0774,65.3589,65.0579,65.3492,81452.0
2023-08-18 15:50:00,67.31,67.31,66.99,67.25,421594.0,65.3589,65.3589,65.0482,65.3007,421594.0
2023-08-21 09:30:00,66.73,66.96,65.42,65.89,83076.0,64.7958,65.0191,63.5237,63.9801,83076.0
2023-08-21 09:40:00,65.95,66.73,65.71,66.15,96088.0,64.0384,64.7958,63.8053,64.2326,96088.0
2023-08-21 09:50:00,66.1,66.16,65.83,66.14,53094.0,64.184,64.2423,63.9218,64.2229,53094.0
2023-08-21 10:00:00,66.16,66.51,66.11,66.42,63072.0,64.2423,64.5821,64.1937,64.4947,63072.0
2023-08-21 10:10:00,66.39,66.45,65.48,65.57,46344.0,64.4656,64.5239,63.582,63.6694,46344.0
2023-08-21 10:20:00,65.56,65.61,65.02,65.02,88650.0,63.6597,63.7082,63.1353,63.1353,88650.0
2023-08-21 10:30:00,65.05,65.24,64.91,65.19,86786.0,63.1645,63.3489,63.0285,63.3004,86786.0
2023-08-21 10:40:00,65.25,65.31,64.99,65.16,54492.0,63.3587,63.4169,63.1062,63.2713,54492.0
2023-08-21 10:50:00,65.17,65.17,64.69,64.87,81944.0,63.281,63.281,62.8149,62.9897,81944.0
2023-08-21 11:00:00,64.87,64.98,64.75,64.79,91666.0,62.9897,63.0965,62.8732,62.912,91666.0
2023-08-21 11:10:00,64.81,64.85,64.64,64.71,74998.0,62.9314,62.9703,62.7663,62.8343,74998.0
2023-08-21 11:20:00,64.71,64.88,64.5,64.63,43366.0,62.8343,62.9994,62.6304,62.7566,43366.0
2023-08-21 11:30:00,64.61,64.89,64.51,64.82,59824.0,62.7372,63.0091,62.6401,62.9411,59824.0
2023-08-21 11:40:00,64.86,64.96,64.43,64.53,53382.0,62.98,63.0771,62.5624,62.6595,53382.0
2023-08-21 11:50:00,64.49,64.79,64.47,64.75,30888.0,62.6207,62.912,62.6013,62.8732,30888.0
2023-08-21 12:00:00,64.75,64.91,64.74,64.91,35460.0,62.8732,63.0285,62.8634,63.0285,35460.0
2023-08-21 12:10:00,64.91,64.92,64.81,64.89,44984.0,63.0285,63.0382,62.9314,63.0091,44984.0
2023-08-21 12:20:00,64.86,65.12,64.83,65.08,43858.0,62.98,63.2324,62.9508,63.1936,43858.0
2023-08-21 12:30:00,65.09,65.11,64.96,64.98,20428.0,63.2033,63.2227,63.0771,63.0965,20428.0
2023-08-21 12:40:00,64.96,65.02,64.35,64.44,25212.0,63.0771,63.1353,62.4847,62.5721,25212.0
2023-08-21 12:50:00,64.45,64.5,64.31,64.41,18024.0,62.5818,62.6304,62.4459,62.543,18024.0
2023-08-21 13:00:00,64.37,64.62,64.23,64.59,17690.0,62.5042,62.7469,62.3682,62.7178,17690.0
2023-08-21 13:10:00,64.62,64.62,64.38,64.54,15514.0,62.7469,62.7469,62.5139,62.6692,15514.0
2023-08-21 13:20:00,64.52,64.58,64.48,64.54,9412.0,62.6498,62.7081,62.611,62.6692,9412.0
2023-08-21 13:30:00,64.57,64.66,64.48,64.49,20118.0,62.6984,62.7858,62.611,62.6207,20118.0
2023-08-21 13:40:00,64.51,64.63,64.44,64.63,20154.0,62.6401,62.7566,62.5721,62.7566,20154.0
2023-08-21 13:50:00,64.58,64.58,64.36,64.46,21234.0,62.7081,62.7081,62.4945,62.5916,21234.0
2023-08-21 14:00:00,64.49,64.51,64.22,64.28,17494.0,62.6207,62.6401,62.3585,62.4168,17494.0
2023-08-21 14:10:00,64.3,64.38,64.24,64.32,24052.0,62.4362,62.5139,62.3779,62.4556,24052.0
2023-08-21 14:20:00,64.3,64.42,64.22,64.28,15124.0,62.4362,62.5527,62.3585,62.4168,15124.0
2023-08-21 14:30:00,64.31,64.35,64.17,64.25,30190.0,62.4459,62.4847,62.31,62.3876,30190.0
2023-08-21 14:40:00,64.21,64.57,64.2,64.53,20806.0,62.3488,62.6984,62.3391,62.6595,20806.0
2023-08-21 14:50:00,64.51,64.81,64.5,64.75,42036.0,62.6401,62.9314,62.6304,62.8732,42036.0
2023-08-21 15:00:00,64.79,64.94,64.7,64.94,35060.0,62.912,63.0576,62.8246,63.0576,35060.0
2023-08-21 15:10:00,64.94,65.02,64.88,64.88,50542.0,63.0576,63.1353,62.9994,62.9994,50542.0
2023-08-21 15:20:00,64.85,64.86,64.72,64.77,34088.0,62.9703,62.98,62.844,62.8926,34088.0
2023-08-21 15:30:00,64.77,64.97,64.74,64.86,52650.0,62.8926,63.0868,62.8634,62.98,52650.0
2023-08-21 15:40:00,64.86,64.93,64.72,64.81,74374.0,62.98,63.0479,62.844,62.9314,74374.0
2023-08-21 15:50:00,64.79,64.83,64.39,64.42,332752.0,62.912,62.9508,62.5236,62.5527,332752.0
2023-08-22 09:30:00,64.21,64.21,63.26,63.63,84506.0,62.3488,62.3488,61.4263,61.7856,84506.0
2023-08-22 09:40:00,63.51,63.91,63.51,63.63,31330.0,61.6691,62.0575,61.6691,61.7856,31330.0
2023-08-22 09:50:00,63.74,63.87,63.4,63.72,21194.0,61.8924,62.0187,61.5623,61.873,21194.0
2023-08-22 10:00:00,63.68,63.85,63.23,63.23,62372.0,61.8342,61.9992,61.3972,61.3972,62372.0
2023-08-22 10:10:00,63.18,63.42,63.1,63.29,107802.0,61.3487,61.5817,61.271,61.4555,107802.0
2023-08-22 10:20:00,63.24,63.26,63.06,63.26,30486.0,61.4069,61.4263,61.2321,61.4263,30486.0
2023-08-22 10:30:00,63.2,63.2,63.01,63.15,25918.0,61.3681,61.3681,61.1836,61.3195,25918.0
2023-08-22 10:40:00,63.17,63.18,62.97,63.02,32426.0,61.3389,61.3487,61.1447,61.1933,32426.0
2023-08-22 10:50:00,63.02,63.04,62.81,62.87,54694.0,61.1933,61.2127,60.9894,61.0476,54694.0
2023-08-22 11:00:00,62.87,63.19,62.84,63.09,39798.0,61.0476,61.3584,61.0185,61.2613,39798.0
2023-08-22 11:10:00,63.1,63.34,63.06,63.16,26798.0,61.271,61.504,61.2321,61.3292,26798.0
2023-08-22 11:20:00,63.15,63.43,63.13,63.37,18058.0,61.3195,61.5914,61.3001,61.5332,18058.0
2023-08-22 11:30:00,63.41,63.58,63.38,63.42,37302.0,61.572,61.7371,61.5429,61.5817,37302.0
2023-08-22 11:40:00,63.37,63.38,63.11,63.15,11004.0,61.5332,61.5429,61.2807,61.3195,11004.0
2023-08-22 11:50:00,63.13,63.17,62.99,62.99,18900.0,61.3001,61.3389,61.1642,61.1642,18900.0
2023-08-22 12:00:00,62.99,63.09,62.92,62.96,26960.0,61.1642,61.2613,61.0962,61.135,26960.0
2023-08-22 12:10:00,62.97,62.99,62.74,62.98,40500.0,61.1447,61.1642,60.9214,61.1545,40500.0
2023-08-22 12:20:00,62.98,63.01,62.74,62.88,19670.0,61.1545,61.1836,60.9214,61.0574,19670.0
2023-08-22 12:30:00,62.91,63.03,62.9,63.02,32704.0,61.0865,61.203,61.0768,61.1933,32704.0
2023-08-22 12:40:00,62.98,63.09,62.93,62.96,10956.0,61.1545,61.2613,61.1059,61.135,10956.0
2023-08-22 12:50:00,62.96,62.99,62.74,62.74,34040.0,61.135,61.1642,60.9214,60.9214,34040.0
2023-08-22 13:00:00,62.77,62.84,62.61,62.81,41028.0,60.9505,61.0185,60.7952,60.9894,41028.0
2023-08-22 13:10:00,62.81,62.88,62.65,62.78,24202.0,60.9894,61.0574,60.834,60.9603,24202.0
2023-08-22 13:20:00,62.77,62.84,62.67,62.67,14338.0,60.9505,61.0185,60.8534,60.8534,14338.0
2023-08-22 13:30:00,62.71,62.71,62.55,62.58,22368.0,60.8923,60.8923,60.7369,60.7661,22368.0
2023-08-22 13:40:00,62.55,62.63,62.53,62.61,20814.0,60.7369,60.8146,60.7175,60.7952,20814.0
2023-08-22 13:50:00,62.6,62.63,62.49,62.58,31846.0,60.7855,60.8146,60.6787,60.7661,31846.0
2023-08-22 14:00:00,62.55,62.66,62.5,62.57,35446.0,60.7369,60.8437,60.6884,60.7563,35446.0
2023-08-22 14:10:00,62.57,62.58,62.47,62.52,40198.0,60.7563,60.7661,60.6592,60.7078,40198.0
2023-08-22 14:20:00,62.52,62.54,62.44,62.52,30298.0,60.7078,60.7272,60.6301,60.7078,30298.0
2023-08-22 14:30:00,62.51,62.7,62.48,62.69,63304.0,60.6981,60.8826,60.6689,60.8729,63304.0
2023-08-22 14:40:00,62.67,62.67,62.49,62.52,32952.0,60.8534,60.8534,60.6787,60.7078,32952.0
2023-08-22 14:50:00,62.5,62.62,62.48,62.62,44884.0,60.6884,60.8049,60.6689,60.8049,44884.0
2023-08-22 15:00:00,62.64,62.88,62.63,62.84,23840.0,60.8243,61.0574,60.8146,61.0185,23840.0
2023-08-22 15:10:00,62.85,62.94,62.79,62.84,77336.0,61.0282,61.1156,60.97,61.0185,77336.0
2023-08-22 15:20:00,62.87,63.03,62.84,62.91,56012.0,61.0476,61.203,61.0185,61.0865,56012.0
2023-08-22 15:30:00,62.93,62.94,62.77,62.77,60818.0,61.1059,61.1156,60.9505,60.9505,60818.0
2023-08-22 15:40:00,62.77,62.91,62.73,62.74,91386.0,60.9505,61.0865,60.9117,60.9214,91386.0
2023-08-22 15:50:00,62.74,62.82,62.56,62.6,282148.0,60.9214,60.9991,60.7466,60.7855,282148.0
2023-08-23 09:30:00,65.75,67.82,65.23,66.42,468212.0,63.8442,65.8542,63.3392,64.4947,468212.0
2023-08-23 09:40:00,66.42,68.42,66.42,68.06,272050.0,64.4947,66.4368,64.4947,66.0872,272050.0
2023-08-23 09:50:00,68.06,69.48,68.05,69.28,290040.0,66.0872,67.466,66.0775,67.2718,290040.0
2023-08-23 10:00:00,69.28,69.83,68.81,69.63,399548.0,67.2718,67.8059,66.8155,67.6117,399548.0
2023-08-23 10:10:00,69.63,69.75,68.61,69.06,165972.0,67.6117,67.7282,66.6213,67.0582,165972.0
2023-08-23 10:20:00,69.06,69.29,68.83,69.22,119822.0,67.0582,67.2816,66.8349,67.2136,119822.0
2023-08-23 10:30:00,69.24,69.32,68.74,69.05,143592.0,67.233,67.3107,66.7475,67.0485,143592.0
2023-08-23 10:40:00,69.04,69.5,68.99,69.44,130580.0,67.0388,67.4855,66.9902,67.4272,130580.0
2023-08-23 10:50:00,69.39,69.57,69.17,69.53,102286.0,67.3787,67.5534,67.165,67.5146,102286.0
2023-08-23 11:00:00,69.57,69.99,69.52,69.54,94696.0,67.5534,67.9613,67.5049,67.5243,94696.0
2023-08-23 11:10:00,69.55,70.04,69.31,69.97,98356.0,67.534,68.0098,67.301,67.9418,98356.0
2023-08-23 11:20:00,70.0,70.33,69.82,70.33,111356.0,67.971,68.2914,67.7962,68.2914,111356.0
2023-08-23 11:30:00,70.35,70.69,70.27,70.27,104696.0,68.3108,68.641,68.2331,68.2331,104696.0
2023-08-23 11:40:00,70.35,70.62,70.21,70.39,93896.0,68.3108,68.573,68.1749,68.3497,93896.0
2023-08-23 11:50:00,70.36,70.54,70.02,70.5,94990.0,68.3205,68.4953,67.9904,68.4565,94990.0
2023-08-23 12:00:00,70.5,70.51,69.99,70.36,72158.0,68.4565,68.4662,67.9613,68.3205,72158.0
2023-08-23 12:10:00,70.39,70.78,70.39,70.57,90652.0,68.3497,68.7284,68.3497,68.5245,90652.0
2023-08-23 12:20:00,70.54,70.83,70.37,70.76,92758.0,68.4953,68.7769,68.3302,68.7089,92758.0
2023-08-23 12:30:00,70.76,70.8,70.52,70.58,60400.0,68.7089,68.7478,68.4759,68.5342,60400.0
2023-08-23 12:40:00,70.54,70.54,70.23,70.28,44486.0,68.4953,68.4953,68.1943,68.2429,44486.0
2023-08-23 12:50:00,70.28,70.54,70.27,70.54,47606.0,68.2429,68.4953,68.2331,68.4953,47606.0
2023-08-23 13:00:00,70.55,70.6,70.37,70.37,36178.0,68.505,68.5536,68.3302,68.3302,36178.0
2023-08-23 13:10:00,70.36,70.39,70.19,70.38,31160.0,68.3205,68.3497,68.1555,68.34,31160.0
2023-08-23 13:20:00,70.38,70.76,70.31,70.59,59516.0,68.34,68.7089,68.272,68.5439,59516.0
2023-08-23 13:30:00,70.6,70.63,70.36,70.4,48502.0,68.5536,68.5827,68.3205,68.3594,48502.0
2023-08-23 13:40:00,70.39,70.52,70.27,70.52,44646.0,68.3497,68.4759,68.2331,68.4759,44646.0
2023-08-23 13:50:00,70.5,70.91,70.42,70.88,57362.0,68.4565,68.8546,68.3788,68.8255,57362.0
2023-08-23 14:00:00,70.88,71.05,70.79,70.89,65876.0,68.8255,68.9905,68.7381,68.8352,65876.0
2023-08-23 14:10:00,70.89,70.89,70.54,70.56,54388.0,68.8352,68.8352,68.4953,68.5147,54388.0
2023-08-23 14:20:00,70.56,70.94,70.47,70.91,72898.0,68.5147,68.8837,68.4273,68.8546,72898.0
2023-08-23 14:30:00,70.93,71.13,70.92,70.97,55286.0,68.874,69.0682,68.8643,68.9129,55286.0
2023-08-23 14:40:00,70.99,71.05,70.81,70.86,53432.0,68.9323,68.9905,68.7575,68.806,53432.0
2023-08-23 14:50:00,70.86,70.87,70.51,70.52,59530.0,68.806,68.8158,68.4662,68.4759,59530.0
2023-08-23 15:00:00,70.53,70.55,70.21,70.53,110690.0,68.4856,68.505,68.1749,68.4856,110690.0
2023-08-23 15:10:00,70.53,70.61,70.44,70.55,83702.0,68.4856,68.5633,68.3982,68.505,83702.0
2023-08-23 15:20:00,70.58,70.71,70.53,70.69,61276.0,68.5342,68.6604,68.4856,68.641,61276.0
2023-08-23 15:30:00,70.69,70.92,70.64,70.87,108920.0,68.641,68.8643,68.5924,68.8158,108920.0
2023-08-23 15:40:00,70.89,71.07,70.58,70.76,202748.0,68.8352,69.01,68.5342,68.7089,202748.0
2023-08-23 15:50:00,70.8,71.03,70.64,71.01,470286.0,68.7478,68.9711,68.5924,68.9517,470286.0
2023-08-24 09:30:00,71.99,73.14,71.64,72.14,157528.0,69.9033,71.02,69.5634,70.0489,157528.0
2023-08-24 09:40:00,72.13,72.28,71.68,72.02,63118.0,70.0392,70.1849,69.6023,69.9324,63118.0
2023-08-24 09:50:00,72.04,72.05,71.42,71.99,64068.0,69.9518,69.9616,69.3498,69.9033,64068.0
2023-08-24 10:00:00,72.05,72.12,71.26,71.35,60274.0,69.9616,70.0295,69.1945,69.2818,60274.0
2023-08-24 10:10:00,71.28,71.42,71.0,71.32,116284.0,69.2139,69.3498,68.942,69.2527,116284.0
2023-08-24 10:20:00,71.32,71.65,71.14,71.63,115590.0,69.2527,69.5731,69.0779,69.5537,115590.0
2023-08-24 10:30:00,71.6,72.0,71.5,71.96,90948.0,69.5246,69.913,69.4275,69.8742,90948.0
2023-08-24 10:40:00,71.97,71.97,71.56,71.92,45390.0,69.8839,69.8839,69.4858,69.8353,45390.0
2023-08-24 10:50:00,71.92,72.06,71.8,71.86,47590.0,69.8353,69.9713,69.7188,69.7771,47590.0
2023-08-24 11:00:00,71.83,71.83,71.5,71.7,36246.0,69.7479,69.7479,69.4275,69.6217,36246.0
2023-08-24 11:10:00,71.67,72.08,71.67,71.86,33816.0,69.5926,69.9907,69.5926,69.7771,33816.0
2023-08-24 11:20:00,71.86,71.86,71.55,71.55,30686.0,69.7771,69.7771,69.476,69.476,30686.0
2023-08-24 11:30:00,71.58,71.77,71.51,71.76,24738.0,69.5052,69.6897,69.4372,69.68,24738.0
2023-08-24 11:40:00,71.72,71.89,71.67,71.81,20442.0,69.6411,69.8062,69.5926,69.7285,20442.0
2023-08-24 11:50:00,71.82,72.08,71.81,71.98,39500.0,69.7382,69.9907,69.7285,69.8936,39500.0
2023-08-24 12:00:00,72.03,72.25,71.88,72.19,28420.0,69.9421,70.1558,69.7965,70.0975,28420.0
2023-08-24 12:10:00,72.22,72.3,72.08,72.2,31302.0,70.1266,70.2043,69.9907,70.1072,31302.0
2023-08-24 12:20:00,72.22,72.25,72.11,72.17,30694.0,70.1266,70.1558,70.0198,70.0781,30694.0
2023-08-24 12:30:00,72.17,72.25,72.1,72.19,20260.0,70.0781,70.1558,70.0101,70.0975,20260.0
2023-08-24 12:40:00,72.16,72.39,71.82,71.83,59588.0,70.0684,70.2917,69.7382,69.7479,59588.0
2023-08-24 12:50:00,71.82,71.96,71.66,71.71,18518.0,69.7382,69.8742,69.5829,69.6314,18518.0
2023-08-24 13:00:00,71.73,71.76,71.5,71.52,27516.0,69.6508,69.68,69.4275,69.4469,27516.0
2023-08-24 13:10:00,71.5,71.56,71.32,71.36,32372.0,69.4275,69.4858,69.2527,69.2916,32372.0
2023-08-24 13:20:00,71.33,71.36,71.2,71.28,24492.0,69.2624,69.2916,69.1362,69.2139,24492.0
2023-08-24 13:30:00,71.33,71.54,71.32,71.49,21668.0,69.2624,69.4663,69.2527,69.4178,21668.0
2023-08-24 13:40:00,71.51,71.55,71.14,71.14,19854.0,69.4372,69.476,69.0779,69.0779,19854.0
2023-08-24 13:50:00,71.16,71.25,70.83,70.88,41746.0,69.0973,69.1847,68.7769,68.8255,41746.0
2023-08-24 14:00:00,70.88,70.92,70.46,70.56,58130.0,68.8255,68.8643,68.4176,68.5147,58130.0
2023-08-24 14:10:00,70.56,70.6,70.16,70.17,52220.0,68.5147,68.5536,68.1263,68.136,52220.0
2023-08-24 14:20:00,70.17,70.41,70.01,70.07,72434.0,68.136,68.3691,67.9807,68.0389,72434.0
2023-08-24 14:30:00,70.04,70.24,69.86,69.98,89276.0,68.0098,68.204,67.835,67.9516,89276.0
2023-08-24 14:40:00,69.99,70.06,69.87,69.98,57818.0,67.9613,68.0292,67.8447,67.9516,57818.0
2023-08-24 14:50:00,69.98,70.05,69.83,69.99,75658.0,67.9516,68.0195,67.8059,67.9613,75658.0
2023-08-24 15:00:00,69.99,70.11,69.92,69.95,49146.0,67.9613,68.0778,67.8933,67.9224,49146.0
2023-08-24 15:10:00,69.92,70.38,69.86,70.2,62756.0,67.8933,68.34,67.835,68.1652,62756.0
2023-08-24 15:20:00,70.21,70.26,70.05,70.05,60590.0,68.1749,68.2234,68.0195,68.0195,60590.0
2023-08-24 15:30:00,70.08,70.14,69.92,69.95,72588.0,68.0487,68.1069,67.8933,67.9224,72588.0
2023-08-24 15:40:00,69.95,70.04,69.75,69.88,137638.0,67.9224,68.0098,67.7282,67.8545,137638.0
2023-08-24 15:50:00,69.86,70.06,69.77,69.77,404998.0,67.835,68.0292,67.7476,67.7476,404998.0
2023-08-25 09:30:00,69.82,70.0,69.08,69.84,166694.0,67.7962,67.971,67.0776,67.8156,166694.0
2023-08-25 09:40:00,69.98,70.85,69.97,70.74,94192.0,67.9516,68.7963,67.9418,68.6895,94192.0
2023-08-25 09:50:00,70.72,70.82,70.45,70.73,37382.0,68.6701,68.7672,68.4079,68.6798,37382.0
2023-08-25 10:00:00,70.62,70.86,70.27,70.33,98134.0,68.573,68.806,68.2331,68.2914,98134.0
2023-08-25 10:10:00,70.33,71.02,70.33,70.73,166160.0,68.2914,68.9614,68.2914,68.6798,166160.0
2023-08-25 10:20:00,70.74,70.74,70.39,70.46,81928.0,68.6895,68.6895,68.3497,68.4176,81928.0
2023-08-25 10:30:00,70.46,70.58,69.81,69.95,52224.0,68.4176,68.5342,67.7865,67.9224,52224.0
2023-08-25 10:40:00,69.95,70.11,69.7,69.95,51082.0,67.9224,68.0778,67.6797,67.9224,51082.0
2023-08-25 10:50:00,69.94,69.96,69.19,69.29,60346.0,67.9127,67.9321,67.1845,67.2816,60346.0
2023-08-25 11:00:00,69.33,69.71,69.27,69.66,23112.0,67.3204,67.6894,67.2621,67.6408,23112.0
2023-08-25 11:10:00,69.71,69.83,69.33,69.45,30578.0,67.6894,67.8059,67.3204,67.4369,30578.0
2023-08-25 11:20:00,69.47,69.72,69.29,69.72,37164.0,67.4563,67.6991,67.2816,67.6991,37164.0
2023-08-25 11:30:00,69.72,69.72,69.33,69.64,30934.0,67.6991,67.6991,67.3204,67.6214,30934.0
2023-08-25 11:40:00,69.62,69.62,69.19,69.31,24010.0,67.602,67.602,67.1845,67.301,24010.0
2023-08-25 11:50:00,69.31,69.39,69.08,69.21,16658.0,67.301,67.3787,67.0776,67.2039,16658.0
2023-08-25 12:00:00,69.21,69.25,69.08,69.14,38188.0,67.2039,67.2427,67.0776,67.1359,38188.0
2023-08-25 12:10:00,69.11,69.27,69.02,69.17,44850.0,67.1068,67.2621,67.0194,67.165,44850.0
2023-08-25 12:20:00,69.14,69.32,69.08,69.19,29670.0,67.1359,67.3107,67.0776,67.1845,29670.0
2023-08-25 12:30:00,69.22,69.46,69.21,69.42,18558.0,67.2136,67.4466,67.2039,67.4078,18558.0
2023-08-25 12:40:00,69.4,69.45,69.35,69.38,15376.0,67.3884,67.4369,67.3398,67.3689,15376.0
2023-08-25 12:50:00,69.4,69.45,69.27,69.39,25266.0,67.3884,67.4369,67.2621,67.3787,25266.0
2023-08-25 13:00:00,69.42,69.53,69.38,69.42,22068.0,67.4078,67.5146,67.3689,67.4078,22068.0
2023-08-25 13:10:00,69.42,69.48,69.34,69.38,13324.0,67.4078,67.466,67.3301,67.3689,13324.0
2023-08-25 13:20:00,69.33,69.45,69.3,69.43,16936.0,67.3204,67.4369,67.2913,67.4175,16936.0
2023-08-25 13:30:00,69.41,69.41,69.19,69.21,16848.0,67.3981,67.3981,67.1845,67.2039,16848.0
2023-08-25 13:40:00,69.21,69.28,69.14,69.17,14554.0,67.2039,67.2718,67.1359,67.165,14554.0
2023-08-25 13:50:00,69.2,69.38,69.2,69.33,22018.0,67.1942,67.3689,67.1942,67.3204,22018.0
2023-08-25 14:00:00,69.33,69.53,69.33,69.51,15572.0,67.3204,67.5146,67.3204,67.4952,15572.0
2023-08-25 14:10:00,69.55,69.94,69.54,69.94,57410.0,67.534,67.9127,67.5243,67.9127,57410.0
2023-08-25 14:20:00,69.95,70.06,69.86,70.04,20314.0,67.9224,68.0292,67.835,68.0098,20314.0
2023-08-25 14:30:00,70.07,70.08,69.98,70.02,21594.0,68.0389,68.0487,67.9516,67.9904,21594.0
2023-08-25 14:40:00,70.05,70.11,69.95,70.11,16482.0,68.0195,68.0778,67.9224,68.0778,16482.0
2023-08-25 14:50:00,70.12,70.27,70.04,70.21,27524.0,68.0875,68.2331,68.0098,68.1749,27524.0
2023-08-25 15:00:00,70.23,70.29,69.92,69.95,33736.0,68.1943,68.2526,67.8933,67.9224,33736.0
2023-08-25 15:10:00,69.95,70.14,69.94,70.08,25290.0,67.9224,68.1069,67.9127,68.0487,25290.0
2023-08-25 15:20:00,70.09,70.33,70.09,70.28,28082.0,68.0584,68.2914,68.0584,68.2429,28082.0
2023-08-25 15:30:00,70.3,70.33,70.2,70.29,33200.0,68.2623,68.2914,68.1652,68.2526,33200.0
2023-08-25 15:40:00,70.29,70.36,70.15,70.16,88224.0,68.2526,68.3205,68.1166,68.1263,88224.0
2023-08-25 15:50:00,70.13,70.32,70.08,70.24,239064.0,68.0972,68.2817,68.0487,68.204,239064.0
2023-08-28 09:30:00,70.79,70.79,70.04,70.55,52564.0,68.7381,68.7381,68.0098,68.505,52564.0
2023-08-28 09:40:00,70.63,70.71,70.38,70.44,18424.0,68.5827,68.6604,68.34,68.3982,18424.0
2023-08-28 09:50:00,70.36,70.67,70.36,70.55,6292.0,68.3205,68.6216,68.3205,68.505,6292.0
2023-08-28 10:00:00,70.67,71.06,70.64,71.02,28526.0,68.6216,69.0002,68.5924,68.9614,28526.0
2023-08-28 10:10:00,71.0,71.05,70.85,71.02,18556.0,68.942,68.9905,68.7963,68.9614,18556.0
2023-08-28 10:20:00,71.03,71.04,70.68,70.72,15824.0,68.9711,68.9808,68.6313,68.6701,15824.0
2023-08-28 10:30:00,70.69,70.71,70.48,70.53,12384.0,68.641,68.6604,68.4371,68.4856,12384.0
2023-08-28 10:40:00,70.48,70.65,70.48,70.59,6354.0,68.4371,68.6021,68.4371,68.5439,6354.0
2023-08-28 10:50:00,70.54,70.88,70.54,70.88,13996.0,68.4953,68.8255,68.4953,68.8255,13996.0
2023-08-28 11:00:00,70.92,70.95,70.81,70.95,19332.0,68.8643,68.8934,68.7575,68.8934,19332.0
2023-08-28 11:10:00,70.86,70.93,70.82,70.86,3950.0,68.806,68.874,68.7672,68.806,3950.0
2023-08-28 11:20:00,70.85,70.95,70.84,70.95,13328.0,68.7963,68.8934,68.7866,68.8934,13328.0
2023-08-28 11:30:00,70.96,71.06,70.79,70.94,41352.0,68.9031,69.0002,68.7381,68.8837,41352.0
2023-08-28 11:40:00,70.89,70.89,70.77,70.89,14334.0,68.8352,68.8352,68.7187,68.8352,14334.0
2023-08-28 11:50:00,70.82,70.83,70.75,70.81,11454.0,68.7672,68.7769,68.6992,68.7575,11454.0
2023-08-28 12:00:00,70.78,70.83,70.71,70.79,7976.0,68.7284,68.7769,68.6604,68.7381,7976.0
2023-08-28 12:10:00,70.77,70.91,70.74,70.89,10622.0,68.7187,68.8546,68.6895,68.8352,10622.0
2023-08-28 12:20:00,70.85,70.88,70.73,70.87,4392.0,68.7963,68.8255,68.6798,68.8158,4392.0
2023-08-28 12:30:00,70.89,70.95,70.89,70.92,6492.0,68.8352,68.8934,68.8352,68.8643,6492.0
2023-08-28 12:40:00,70.88,71.08,70.82,71.07,19916.0,68.8255,69.0197,68.7672,69.01,19916.0
2023-08-28 12:50:00,71.04,71.23,71.0,71.23,12748.0,68.9808,69.1653,68.942,69.1653,12748.0
2023-08-28 13:00:00,71.21,71.26,71.13,71.13,8558.0,69.1459,69.1945,69.0682,69.0682,8558.0
2023-08-28 13:10:00,71.11,71.14,70.85,70.85,8240.0,69.0488,69.0779,68.7963,68.7963,8240.0
2023-08-28 13:20:00,70.85,70.94,70.81,70.86,9480.0,68.7963,68.8837,68.7575,68.806,9480.0
2023-08-28 13:30:00,70.86,70.92,70.78,70.82,12268.0,68.806,68.8643,68.7284,68.7672,12268.0
2023-08-28 13:40:00,70.82,70.91,70.82,70.86,12054.0,68.7672,68.8546,68.7672,68.806,12054.0
2023-08-28 13:50:00,70.86,70.92,70.82,70.85,26672.0,68.806,68.8643,68.7672,68.7963,26672.0
2023-08-28 14:00:00,70.85,70.85,70.58,70.58,29870.0,68.7963,68.7963,68.5342,68.5342,29870.0
2023-08-28 14:10:00,70.68,70.69,70.27,70.27,51780.0,68.6313,68.641,68.2331,68.2331,51780.0
2023-08-28 14:20:00,70.3,70.3,70.03,70.22,56142.0,68.2623,68.2623,68.0001,68.1846,56142.0
2023-08-28 14:30:00,70.2,70.36,70.17,70.24,28172.0,68.1652,68.3205,68.136,68.204,28172.0
2023-08-28 14:40:00,70.24,70.34,70.2,70.32,15206.0,68.204,68.3011,68.1652,68.2817,15206.0
2023-08-28 14:50:00,70.32,70.59,70.32,70.57,13208.0,68.2817,68.5439,68.2817,68.5245,13208.0
2023-08-28 15:00:00,70.61,70.73,70.51,70.73,10930.0,68.5633,68.6798,68.4662,68.6798,10930.0
2023-08-28 15:10:00,70.73,70.76,70.66,70.75,14404.0,68.6798,68.7089,68.6118,68.6992,14404.0
2023-08-28 15:20:00,70.75,70.81,70.61,70.75,28484.0,68.6992,68.7575,68.5633,68.6992,28484.0
2023-08-28 15:30:00,70.78,70.85,70.68,70.79,19792.0,68.7284,68.7963,68.6313,68.7381,19792.0
2023-08-28 15:40:00,70.79,71.07,70.78,70.95,32538.0,68.7381,69.01,68.7284,68.8934,32538.0
2023-08-28 15:50:00,70.93,71.01,70.73,70.92,156378.0,68.874,68.9517,68.6798,68.8643,156378.0
2023-08-29 09:30:00,71.16,71.4,70.74,71.36,23358.0,69.0973,69.3304,68.6895,69.2916,23358.0
2023-08-29 09:40:00,71.29,71.47,71.23,71.25,10870.0,69.2236,69.3984,69.1653,69.1847,10870.0
2023-08-29 09:50:00,71.13,71.44,71.13,71.42,11178.0,69.0682,69.3692,69.0682,69.3498,11178.0
2023-08-29 10:00:00,71.49,71.82,71.42,71.8,23052.0,69.4178,69.7382,69.3498,69.7188,23052.0
2023-08-29 10:10:00,71.85,72.48,71.79,72.22,32258.0,69.7673,70.3791,69.7091,70.1266,32258.0
2023-08-29 10:20:00,72.17,72.18,71.93,72.1,19248.0,70.0781,70.0878,69.845,70.0101,19248.0
2023-08-29 10:30:00,72.11,72.16,71.96,72.01,12022.0,70.0198,70.0684,69.8742,69.9227,12022.0
2023-08-29 10:40:00,71.97,72.1,71.81,72.08,26232.0,69.8839,70.0101,69.7285,69.9907,26232.0
2023-08-29 10:50:00,72.09,72.17,71.8,71.98,16020.0,70.0004,70.0781,69.7188,69.8936,16020.0
2023-08-29 11:00:00,71.97,72.39,71.92,72.35,18782.0,69.8839,70.2917,69.8353,70.2529,18782.0
2023-08-29 11:10:00,72.35,72.35,72.16,72.26,13764.0,70.2529,70.2529,70.0684,70.1655,13764.0
2023-08-29 11:20:00,72.28,72.36,72.27,72.36,7482.0,70.1849,70.2626,70.1752,70.2626,7482.0
2023-08-29 11:30:00,72.33,72.45,72.21,72.23,15196.0,70.2334,70.35,70.1169,70.1363,15196.0
2023-08-29 11:40:00,72.21,72.49,72.21,72.38,13926.0,70.1169,70.3888,70.1169,70.282,13926.0
2023-08-29 11:50:00,72.3,72.49,72.27,72.49,13258.0,70.2043,70.3888,70.1752,70.3888,13258.0
2023-08-29 12:00:00,72.49,72.49,72.36,72.37,13778.0,70.3888,70.3888,70.2626,70.2723,13778.0
2023-08-29 12:10:00,72.36,72.48,72.35,72.46,17108.0,70.2626,70.3791,70.2529,70.3597,17108.0
2023-08-29 12:20:00,72.49,72.49,72.26,72.28,27186.0,70.3888,70.3888,70.1655,70.1849,27186.0
2023-08-29 12:30:00,72.25,72.38,72.25,72.33,13552.0,70.1558,70.282,70.1558,70.2334,13552.0
2023-08-29 12:40:00,72.31,72.36,72.16,72.24,17344.0,70.214,70.2626,70.0684,70.146,17344.0
2023-08-29 12:50:00,72.22,72.3,72.21,72.27,7526.0,70.1266,70.2043,70.1169,70.1752,7526.0
2023-08-29 13:00:00,72.29,72.3,72.2,72.27,7724.0,70.1946,70.2043,70.1072,70.1752,7724.0
2023-08-29 13:10:00,72.26,72.26,72.11,72.15,12034.0,70.1655,70.1655,70.0198,70.0587,12034.0
2023-08-29 13:20:00,72.08,72.11,71.91,71.97,19220.0,69.9907,70.0198,69.8256,69.8839,19220.0
2023-08-29 13:30:00,72.0,72.0,71.77,71.8,20174.0,69.913,69.913,69.6897,69.7188,20174.0
2023-08-29 13:40:00,71.82,71.83,71.76,71.78,17278.0,69.7382,69.7479,69.68,69.6994,17278.0
2023-08-29 13:50:00,71.79,71.79,71.56,71.71,38670.0,69.7091,69.7091,69.4858,69.6314,38670.0
2023-08-29 14:00:00,71.75,71.82,71.58,71.61,26940.0,69.6702,69.7382,69.5052,69.5343,26940.0
2023-08-29 14:10:00,71.61,71.64,71.5,71.51,18298.0,69.5343,69.5634,69.4275,69.4372,18298.0
2023-08-29 14:20:00,71.51,71.7,71.51,71.64,20342.0,69.4372,69.6217,69.4372,69.5634,20342.0
2023-08-29 14:30:00,71.64,71.71,71.59,71.62,16626.0,69.5634,69.6314,69.5149,69.544,16626.0
2023-08-29 14:40:00,71.59,71.61,71.44,71.48,13508.0,69.5149,69.5343,69.3692,69.4081,13508.0
2023-08-29 14:50:00,71.46,71.51,71.41,71.42,15276.0,69.3887,69.4372,69.3401,69.3498,15276.0
2023-08-29 15:00:00,71.44,71.44,71.24,71.26,43040.0,69.3692,69.3692,69.175,69.1945,43040.0
2023-08-29 15:10:00,71.24,71.31,71.14,71.25,40028.0,69.175,69.243,69.0779,69.1847,40028.0
2023-08-29 15:20:00,71.26,71.31,71.19,71.29,40602.0,69.1945,69.243,69.1265,69.2236,40602.0
2023-08-29 15:30:00,71.27,71.27,71.13,71.21,31966.0,69.2042,69.2042,69.0682,69.1459,31966.0
2023-08-29 15:40:00,71.2,71.2,71.01,71.11,74402.0,69.1362,69.1362,68.9517,69.0488,74402.0
2023-08-29 15:50:00,71.11,71.23,71.01,71.22,173232.0,69.0488,69.1653,68.9517,69.1556,173232.0
2023-08-30 09:30:00,70.7,71.38,70.7,71.31,15140.0,68.6507,69.311,68.6507,69.243,15140.0
2023-08-30 09:40:00,71.38,71.49,71.14,71.2,10034.0,69.311,69.4178,69.0779,69.1362,10034.0
2023-08-30 09:50:00,71.21,71.75,71.2,71.75,8926.0,69.1459,69.6702,69.1362,69.6702,8926.0
2023-08-30 10:00:00,71.72,71.86,71.58,71.75,13830.0,69.6411,69.7771,69.5052,69.6702,13830.0
2023-08-30 10:10:00,71.69,71.78,71.55,71.56,13004.0,69.612,69.6994,69.476,69.4858,13004.0
2023-08-30 10:20:00,71.56,71.56,71.09,71.26,17420.0,69.4858,69.4858,69.0294,69.1945,17420.0
2023-08-30 10:30:00,71.31,71.48,71.27,71.38,9200.0,69.243,69.4081,69.2042,69.311,9200.0
2023-08-30 10:40:00,71.31,71.33,71.19,71.21,7942.0,69.243,69.2624,69.1265,69.1459,7942.0
2023-08-30 10:50:00,71.19,71.22,71.07,71.09,6310.0,69.1265,69.1556,69.01,69.0294,6310.0
2023-08-30 11:00:00,71.06,71.24,71.05,71.22,9490.0,69.0002,69.175,68.9905,69.1556,9490.0
2023-08-30 11:10:00,71.24,71.43,71.23,71.4,9362.0,69.175,69.3595,69.1653,69.3304,9362.0
2023-08-30 11:20:00,71.41,71.61,71.38,71.61,20494.0,69.3401,69.5343,69.311,69.5343,20494.0
2023-08-30 11:30:00,71.57,71.6,71.49,71.52,6966.0,69.4955,69.5246,69.4178,69.4469,6966.0
2023-08-30 11:40:00,71.51,71.54,71.42,71.45,13144.0,69.4372,69.4663,69.3498,69.3789,13144.0
2023-08-30 11:50:00,71.42,71.61,71.42,71.61,7518.0,69.3498,69.5343,69.3498,69.5343,7518.0
2023-08-30 12:00:00,71.61,71.61,71.44,71.53,3836.0,69.5343,69.5343,69.3692,69.4566,3836.0
2023-08-30 12:10:00,71.56,71.67,71.56,71.67,6728.0,69.4858,69.5926,69.4858,69.5926,6728.0
2023-08-30 12:20:00,71.67,71.75,71.63,71.67,10400.0,69.5926,69.6702,69.5537,69.5926,10400.0
2023-08-30 12:30:00,71.67,71.72,71.57,71.64,4400.0,69.5926,69.6411,69.4955,69.5634,4400.0
2023-08-30 12:40:00,71.67,71.77,71.67,71.76,3788.0,69.5926,69.6897,69.5926,69.68,3788.0
2023-08-30 12:50:00,71.77,71.8,71.67,71.76,8050.0,69.6897,69.7188,69.5926,69.68,8050.0
2023-08-30 13:00:00,71.8,71.8,71.67,71.69,7846.0,69.7188,69.7188,69.5926,69.612,7846.0
2023-08-30 13:10:00,71.7,71.78,71.7,71.77,4142.0,69.6217,69.6994,69.6217,69.6897,4142.0
2023-08-30 13:20:00,71.73,71.74,71.63,71.66,4690.0,69.6508,69.6605,69.5537,69.5829,4690.0
2023-08-30 13:30:00,71.66,71.66,71.56,71.56,4660.0,69.5829,69.5829,69.4858,69.4858,4660.0
2023-08-30 13:40:00,71.53,71.53,71.42,71.44,3398.0,69.4566,69.4566,69.3498,69.3692,3398.0
2023-08-30 13:50:00,71.41,71.41,71.27,71.32,3804.0,69.3401,69.3401,69.2042,69.2527,3804.0
2023-08-30 14:00:00,71.33,71.49,71.3,71.42,10388.0,69.2624,69.4178,69.2333,69.3498,10388.0
2023-08-30 14:10:00,71.34,71.52,71.34,71.42,10800.0,69.2721,69.4469,69.2721,69.3498,10800.0
2023-08-30 14:20:00,71.42,71.52,71.38,71.52,7200.0,69.3498,69.4469,69.311,69.4469,7200.0
2023-08-30 14:30:00,71.53,71.56,71.36,71.4,9102.0,69.4566,69.4858,69.2916,69.3304,9102.0
2023-08-30 14:40:00,71.41,71.6,71.39,71.47,8066.0,69.3401,69.5246,69.3207,69.3984,8066.0
2023-08-30 14:50:00,71.5,71.57,71.46,71.55,7494.0,69.4275,69.4955,69.3887,69.476,7494.0
2023-08-30 15:00:00,71.55,71.55,71.48,71.49,5578.0,69.476,69.476,69.4081,69.4178,5578.0
2023-08-30 15:10:00,71.51,71.57,71.47,71.47,8570.0,69.4372,69.4955,69.3984,69.3984,8570.0
2023-08-30 15:20:00,71.48,71.48,71.39,71.39,14474.0,69.4081,69.4081,69.3207,69.3207,14474.0
2023-08-30 15:30:00,71.38,71.39,71.25,71.35,20114.0,69.311,69.3207,69.1847,69.2818,20114.0
2023-08-30 15:40:00,71.35,71.42,71.29,71.29,34756.0,69.2818,69.3498,69.2236,69.2236,34756.0
2023-08-30 15:50:00,71.24,71.31,71.1,71.21,189682.0,69.175,69.243,69.0391,69.1459,189682.0
2023-08-31 09:30:00,71.22,71.3,70.86,70.92,24970.0,69.1556,69.2333,68.806,68.8643,24970.0
2023-08-31 09:40:00,70.9,71.17,70.49,71.05,24290.0,68.8449,69.1071,68.4468,68.9905,24290.0
2023-08-31 09:50:00,71.15,71.23,70.95,71.04,10512.0,69.0876,69.1653,68.8934,68.9808,10512.0
2023-08-31 10:00:00,71.11,71.35,71.04,71.35,11484.0,69.0488,69.2818,68.9808,69.2818,11484.0
2023-08-31 10:10:00,71.31,71.57,71.11,71.14,23574.0,69.243,69.4955,69.0488,69.0779,23574.0
2023-08-31 10:20:00,71.1,71.1,70.84,70.85,14664.0,69.0391,69.0391,68.7866,68.7963,14664.0
2023-08-31 10:30:00,70.86,71.07,70.73,70.99,27960.0,68.806,69.01,68.6798,68.9323,27960.0
2023-08-31 10:40:00,70.97,70.97,70.64,70.83,22716.0,68.9129,68.9129,68.5924,68.7769,22716.0
2023-08-31 10:50:00,70.87,70.96,70.71,70.92,18490.0,68.8158,68.9031,68.6604,68.8643,18490.0
2023-08-31 11:00:00,70.89,70.95,70.83,70.92,9238.0,68.8352,68.8934,68.7769,68.8643,9238.0
2023-08-31 11:10:00,70.91,71.08,70.9,71.02,12156.0,68.8546,69.0197,68.8449,68.9614,12156.0
2023-08-31 11:20:00,71.0,71.14,70.92,71.06,8722.0,68.942,69.0779,68.8643,69.0002,8722.0
2023-08-31 11:30:00,71.04,71.06,70.85,71.05,13398.0,68.9808,69.0002,68.7963,68.9905,13398.0
2023-08-31 11:40:00,70.95,71.0,70.85,70.85,16064.0,68.8934,68.942,68.7963,68.7963,16064.0
2023-08-31 11:50:00,70.85,70.97,70.83,70.87,10684.0,68.7963,68.9129,68.7769,68.8158,10684.0
2023-08-31 12:00:00,70.87,71.03,70.81,71.02,9638.0,68.8158,68.9711,68.7575,68.9614,9638.0
2023-08-31 12:10:00,71.09,71.12,70.83,70.87,15482.0,69.0294,69.0585,68.7769,68.8158,15482.0
2023-08-31 12:20:00,70.84,70.91,70.63,70.91,16392.0,68.7866,68.8546,68.5827,68.8546,16392.0
2023-08-31 12:30:00,70.84,70.88,70.78,70.83,7602.0,68.7866,68.8255,68.7284,68.7769,7602.0
2023-08-31 12:40:00,70.86,70.89,70.71,70.72,12660.0,68.806,68.8352,68.6604,68.6701,12660.0
2023-08-31 12:50:00,70.75,70.83,70.74,70.79,13154.0,68.6992,68.7769,68.6895,68.7381,13154.0
2023-08-31 13:00:00,70.79,70.89,70.76,70.87,8628.0,68.7381,68.8352,68.7089,68.8158,8628.0
2023-08-31 13:10:00,70.87,70.89,70.73,70.74,10172.0,68.8158,68.8352,68.6798,68.6895,10172.0
2023-08-31 13:20:00,70.69,70.71,70.6,70.7,11562.0,68.641,68.6604,68.5536,68.6507,11562.0
2023-08-31 13:30:00,70.71,70.73,70.66,70.67,6220.0,68.6604,68.6798,68.6118,68.6216,6220.0
2023-08-31 13:40:00,70.66,70.73,70.62,70.73,15448.0,68.6118,68.6798,68.573,68.6798,15448.0
2023-08-31 13:50:00,70.72,70.73,70.59,70.65,8524.0,68.6701,68.6798,68.5439,68.6021,8524.0
2023-08-31 14:00:00,70.67,70.67,70.61,70.63,9202.0,68.6216,68.6216,68.5633,68.5827,9202.0
2023-08-31 14:10:00,70.6,70.75,70.6,70.67,20798.0,68.5536,68.6992,68.5536,68.6216,20798.0
2023-08-31 14:20:00,70.67,70.69,70.6,70.63,12262.0,68.6216,68.641,68.5536,68.5827,12262.0
2023-08-31 14:30:00,70.65,70.7,70.61,70.61,20682.0,68.6021,68.6507,68.5633,68.5633,20682.0
2023-08-31 14:40:00,70.64,70.65,70.54,70.57,11322.0,68.5924,68.6021,68.4953,68.5245,11322.0
2023-08-31 14:50:00,70.56,70.58,70.44,70.47,24898.0,68.5147,68.5342,68.3982,68.4273,24898.0
2023-08-31 15:00:00,70.49,70.57,70.42,70.54,19466.0,68.4468,68.5245,68.3788,68.4953,19466.0
2023-08-31 15:10:00,70.53,70.59,70.51,70.54,15570.0,68.4856,68.5439,68.4662,68.4953,15570.0
2023-08-31 15:20:00,70.53,70.78,70.51,70.72,28176.0,68.4856,68.7284,68.4662,68.6701,28176.0
2023-08-31 15:30:00,70.75,70.86,70.75,70.83,46042.0,68.6992,68.806,68.6992,68.7769,46042.0
2023-08-31 15:40:00,70.83,70.86,70.69,70.73,48454.0,68.7769,68.806,68.641,68.6798,48454.0
2023-08-31 15:50:00,70.72,70.77,70.58,70.58,136270.0,68.6701,68.7187,68.5342,68.5342,136270.0
2023-09-01 09:30:00,71.27,71.73,71.27,71.61,30864.0,69.2042,69.6508,69.2042,69.5343,30864.0
2023-09-01 09:40:00,71.52,71.79,71.2,71.29,11772.0,69.4469,69.7091,69.1362,69.2236,11772.0
2023-09-01 09:50:00,71.39,71.63,71.32,71.63,7926.0,69.3207,69.5537,69.2527,69.5537,7926.0
2023-09-01 10:00:00,71.53,71.68,71.45,71.5,6434.0,69.4566,69.6023,69.3789,69.4275,6434.0
2023-09-01 10:10:00,71.57,71.79,71.54,71.77,13240.0,69.4955,69.7091,69.4663,69.6897,13240.0
2023-09-01 10:20:00,71.76,71.92,71.69,71.87,13948.0,69.68,69.8353,69.612,69.7868,13948.0
2023-09-01 10:30:00,71.89,71.89,71.61,71.61,23968.0,69.8062,69.8062,69.5343,69.5343,23968.0
2023-09-01 10:40:00,71.65,71.67,71.5,71.5,7746.0,69.5731,69.5926,69.4275,69.4275,7746.0
2023-09-01 10:50:00,71.51,71.59,71.4,71.58,10022.0,69.4372,69.5149,69.3304,69.5052,10022.0
2023-09-01 11:00:00,71.56,71.7,71.5,71.66,7582.0,69.4858,69.6217,69.4275,69.5829,7582.0
2023-09-01 11:10:00,71.74,72.0,71.74,71.96,10710.0,69.6605,69.913,69.6605,69.8742,10710.0
2023-09-01 11:20:00,71.97,72.12,71.94,72.04,9944.0,69.8839,70.0295,69.8547,69.9518,9944.0
2023-09-01 11:30:00,72.04,72.06,71.86,71.88,16970.0,69.9518,69.9713,69.7771,69.7965,16970.0
2023-09-01 11:40:00,71.88,71.93,71.82,71.86,1804.0,69.7965,69.845,69.7382,69.7771,1804.0
2023-09-01 11:50:00,71.82,71.89,71.77,71.8,5682.0,69.7382,69.8062,69.6897,69.7188,5682.0
2023-09-01 12:00:00,71.8,71.91,71.8,71.91,4724.0,69.7188,69.8256,69.7188,69.8256,4724.0
2023-09-01 12:10:00,71.95,72.0,71.89,72.0,10216.0,69.8645,69.913,69.8062,69.913,10216.0
2023-09-01 12:20:00,71.94,72.09,71.94,72.09,6754.0,69.8547,70.0004,69.8547,70.0004,6754.0
2023-09-01 12:30:00,72.09,72.16,72.06,72.08,5490.0,70.0004,70.0684,69.9713,69.9907,5490.0
2023-09-01 12:40:00,72.1,72.12,72.06,72.12,3014.0,70.0101,70.0295,69.9713,70.0295,3014.0
2023-09-01 12:50:00,72.13,72.19,72.09,72.14,5840.0,70.0392,70.0975,70.0004,70.0489,5840.0
2023-09-01 13:00:00,72.17,72.2,72.13,72.14,10572.0,70.0781,70.1072,70.0392,70.0489,10572.0
2023-09-01 13:10:00,72.14,72.29,72.13,72.28,7468.0,70.0489,70.1946,70.0392,70.1849,7468.0
2023-09-01 13:20:00,72.3,72.31,72.16,72.23,5688.0,70.2043,70.214,70.0684,70.1363,5688.0
2023-09-01 13:30:00,72.27,72.33,72.21,72.21,6786.0,70.1752,70.2334,70.1169,70.1169,6786.0
2023-09-01 13:40:00,72.2,72.2,72.08,72.17,6838.0,70.1072,70.1072,69.9907,70.0781,6838.0
2023-09-01 13:50:00,72.22,72.29,72.21,72.25,6776.0,70.1266,70.1946,70.1169,70.1558,6776.0
2023-09-01 14:00:00,72.27,72.32,72.23,72.29,4118.0,70.1752,70.2237,70.1363,70.1946,4118.0
2023-09-01 14:10:00,72.36,72.36,72.21,72.23,8042.0,70.2626,70.2626,70.1169,70.1363,8042.0
2023-09-01 14:20:00,72.25,72.25,72.16,72.17,8330.0,70.1558,70.1558,70.0684,70.0781,8330.0
2023-09-01 14:30:00,72.18,72.18,71.96,71.98,20336.0,70.0878,70.0878,69.8742,69.8936,20336.0
2023-09-01 14:40:00,71.98,72.14,71.98,72.12,19316.0,69.8936,70.0489,69.8936,70.0295,19316.0
2023-09-01 14:50:00,72.11,72.35,72.11,72.32,20390.0,70.0198,70.2529,70.0198,70.2237,20390.0
2023-09-01 15:00:00,72.32,72.39,72.27,72.36,15494.0,70.2237,70.2917,70.1752,70.2626,15494.0
2023-09-01 15:10:00,72.39,72.42,72.27,72.32,11202.0,70.2917,70.3208,70.1752,70.2237,11202.0
2023-09-01 15:20:00,72.33,72.33,72.25,72.28,15336.0,70.2334,70.2334,70.1558,70.1849,15336.0
2023-09-01 15:30:00,72.28,72.38,72.18,72.2,35596.0,70.1849,70.282,70.0878,70.1072,35596.0
2023-09-01 15:40:00,72.23,72.24,72.14,72.2,31598.0,70.1363,70.146,70.0489,70.1072,31598.0
2023-09-01 15:50:00,72.19,72.38,72.15,72.23,117022.0,70.0975,70.282,70.0587,70.1363,117022.0
2023-09-05 09:30:00,71.61,71.8,71.18,71.35,35428.0,69.5343,69.7188,69.1168,69.2818,35428.0
2023-09-05 09:40:00,71.36,71.36,71.0,71.1,37340.0,69.2916,69.2916,68.942,69.0391,37340.0
2023-09-05 09:50:00,71.0,71.2,70.82,71.03,22734.0,68.942,69.1362,68.7672,68.9711,22734.0
2023-09-05 10:00:00,71.02,71.46,71.01,71.42,37930.0,68.9614,69.3887,68.9517,69.3498,37930.0
2023-09-05 10:10:00,71.46,71.58,71.35,71.58,44340.0,69.3887,69.5052,69.2818,69.5052,44340.0
2023-09-05 10:20:00,71.6,71.79,71.52,71.64,34402.0,69.5246,69.7091,69.4469,69.5634,34402.0
2023-09-05 10:30:00,71.6,71.77,71.58,71.77,19888.0,69.5246,69.6897,69.5052,69.6897,19888.0
2023-09-05 10:40:00,71.8,71.8,71.61,71.75,19948.0,69.7188,69.7188,69.5343,69.6702,19948.0
2023-09-05 10:50:00,71.67,71.81,71.64,71.81,26060.0,69.5926,69.7285,69.5634,69.7285,26060.0
2023-09-05 11:00:00,71.86,71.95,71.71,71.84,62036.0,69.7771,69.8645,69.6314,69.7576,62036.0
2023-09-05 11:10:00,71.83,71.91,71.76,71.89,11908.0,69.7479,69.8256,69.68,69.8062,11908.0
2023-09-05 11:20:00,71.85,71.89,71.67,71.7,18690.0,69.7673,69.8062,69.5926,69.6217,18690.0
2023-09-05 11:30:00,71.71,71.71,71.38,71.41,19064.0,69.6314,69.6314,69.311,69.3401,19064.0
2023-09-05 11:40:00,71.39,71.5,71.39,71.46,13604.0,69.3207,69.4275,69.3207,69.3887,13604.0
2023-09-05 11:50:00,71.4,71.51,71.33,71.47,17404.0,69.3304,69.4372,69.2624,69.3984,17404.0
2023-09-05 12:00:00,71.45,71.53,71.43,71.43,8734.0,69.3789,69.4566,69.3595,69.3595,8734.0
2023-09-05 12:10:00,71.47,71.54,71.45,71.51,15568.0,69.3984,69.4663,69.3789,69.4372,15568.0
2023-09-05 12:20:00,71.51,71.64,71.47,71.64,12164.0,69.4372,69.5634,69.3984,69.5634,12164.0
2023-09-05 12:30:00,71.64,71.71,71.61,71.68,15150.0,69.5634,69.6314,69.5343,69.6023,15150.0
2023-09-05 12:40:00,71.7,71.72,71.6,71.63,8290.0,69.6217,69.6411,69.5246,69.5537,8290.0
2023-09-05 12:50:00,71.63,71.66,71.62,71.64,7984.0,69.5537,69.5829,69.544,69.5634,7984.0
2023-09-05 13:00:00,71.61,71.64,71.42,71.42,13460.0,69.5343,69.5634,69.3498,69.3498,13460.0
2023-09-05 13:10:00,71.42,71.52,71.39,71.52,16402.0,69.3498,69.4469,69.3207,69.4469,16402.0
2023-09-05 13:20:00,71.52,71.66,71.48,71.66,13476.0,69.4469,69.5829,69.4081,69.5829,13476.0
2023-09-05 13:30:00,71.67,71.76,71.66,71.76,8144.0,69.5926,69.68,69.5829,69.68,8144.0
2023-09-05 13:40:00,71.74,71.78,71.68,71.73,19162.0,69.6605,69.6994,69.6023,69.6508,19162.0
2023-09-05 13:50:00,71.72,71.88,71.72,71.88,11706.0,69.6411,69.7965,69.6411,69.7965,11706.0
2023-09-05 14:00:00,71.89,72.0,71.86,71.92,19084.0,69.8062,69.913,69.7771,69.8353,19084.0
2023-09-05 14:10:00,71.93,72.08,71.93,72.06,17916.0,69.845,69.9907,69.845,69.9713,17916.0
2023-09-05 14:20:00,72.06,72.13,72.06,72.1,21712.0,69.9713,70.0392,69.9713,70.0101,21712.0
2023-09-05 14:30:00,72.1,72.28,72.1,72.26,11456.0,70.0101,70.1849,70.0101,70.1655,11456.0
2023-09-05 14:40:00,72.28,72.33,72.19,72.24,24436.0,70.1849,70.2334,70.0975,70.146,24436.0
2023-09-05 14:50:00,72.27,72.36,72.26,72.35,15702.0,70.1752,70.2626,70.1655,70.2529,15702.0
2023-09-05 15:00:00,72.35,72.37,72.09,72.09,25390.0,70.2529,70.2723,70.0004,70.0004,25390.0
2023-09-05 15:10:00,72.1,72.13,71.94,72.02,45128.0,70.0101,70.0392,69.8547,69.9324,45128.0
2023-09-05 15:20:00,72.03,72.13,72.03,72.07,47648.0,69.9421,70.0392,69.9421,69.981,47648.0
2023-09-05 15:30:00,72.08,72.4,72.08,72.35,50128.0,69.9907,70.3014,69.9907,70.2529,50128.0
2023-09-05 15:40:00,72.35,72.39,72.28,72.37,40186.0,70.2529,70.2917,70.1849,70.2723,40186.0
2023-09-05 15:50:00,72.38,72.39,71.97,71.98,234634.0,70.282,70.2917,69.8839,69.8936,234634.0
2023-09-06 09:30:00,71.28,72.09,71.28,72.02,28798.0,69.2139,70.0004,69.2139,69.9324,28798.0
2023-09-06 09:40:00,72.08,72.31,71.96,71.99,11944.0,69.9907,70.214,69.8742,69.9033,11944.0
2023-09-06 09:50:00,71.99,72.02,71.84,71.85,7638.0,69.9033,69.9324,69.7576,69.7673,7638.0
2023-09-06 10:00:00,71.83,71.83,71.51,71.66,8402.0,69.7479,69.7479,69.4372,69.5829,8402.0
2023-09-06 10:10:00,71.63,71.75,71.58,71.71,14614.0,69.5537,69.6702,69.5052,69.6314,14614.0
2023-09-06 10:20:00,71.71,71.71,71.24,71.24,53572.0,69.6314,69.6314,69.175,69.175,53572.0
2023-09-06 10:30:00,71.24,71.37,71.17,71.33,23510.0,69.175,69.3013,69.1071,69.2624,23510.0
2023-09-06 10:40:00,71.33,71.33,71.05,71.08,8848.0,69.2624,69.2624,68.9905,69.0197,8848.0
2023-09-06 10:50:00,71.13,71.14,70.94,71.03,12558.0,69.0682,69.0779,68.8837,68.9711,12558.0
2023-09-06 11:00:00,70.97,71.14,70.95,71.08,18126.0,68.9129,69.0779,68.8934,69.0197,18126.0
2023-09-06 11:10:00,71.05,71.13,70.96,71.03,11940.0,68.9905,69.0682,68.9031,68.9711,11940.0
2023-09-06 11:20:00,70.98,71.11,70.93,71.05,31704.0,68.9226,69.0488,68.874,68.9905,31704.0
2023-09-06 11:30:00,71.05,71.1,70.92,70.92,8226.0,68.9905,69.0391,68.8643,68.8643,8226.0
2023-09-06 11:40:00,70.93,70.94,70.71,70.89,21446.0,68.874,68.8837,68.6604,68.8352,21446.0
2023-09-06 11:50:00,70.85,70.89,70.8,70.81,9158.0,68.7963,68.8352,68.7478,68.7575,9158.0
2023-09-06 12:00:00,70.82,71.01,70.79,70.96,13470.0,68.7672,68.9517,68.7381,68.9031,13470.0
2023-09-06 12:10:00,70.99,71.03,70.88,70.88,7180.0,68.9323,68.9711,68.8255,68.8255,7180.0
2023-09-06 12:20:00,70.89,70.96,70.86,70.92,16228.0,68.8352,68.9031,68.806,68.8643,16228.0
2023-09-06 12:30:00,70.89,70.92,70.48,70.54,38116.0,68.8352,68.8643,68.4371,68.4953,38116.0
2023-09-06 12:40:00,70.54,70.56,70.2,70.29,47456.0,68.4953,68.5147,68.1652,68.2526,47456.0
2023-09-06 12:50:00,70.29,70.5,70.29,70.49,19856.0,68.2526,68.4565,68.2526,68.4468,19856.0
2023-09-06 13:00:00,70.52,70.54,70.28,70.38,13036.0,68.4759,68.4953,68.2429,68.34,13036.0
2023-09-06 13:10:00,70.36,70.56,70.33,70.56,10930.0,68.3205,68.5147,68.2914,68.5147,10930.0
2023-09-06 13:20:00,70.59,70.61,70.42,70.42,12372.0,68.5439,68.5633,68.3788,68.3788,12372.0
2023-09-06 13:30:00,70.39,70.54,70.28,70.51,31988.0,68.3497,68.4953,68.2429,68.4662,31988.0
2023-09-06 13:40:00,70.52,70.66,70.44,70.58,29342.0,68.4759,68.6118,68.3982,68.5342,29342.0
2023-09-06 13:50:00,70.58,70.67,70.51,70.52,17366.0,68.5342,68.6216,68.4662,68.4759,17366.0
2023-09-06 14:00:00,70.51,70.61,70.41,70.61,20584.0,68.4662,68.5633,68.3691,68.5633,20584.0
2023-09-06 14:10:00,70.56,70.76,70.53,70.75,13916.0,68.5147,68.7089,68.4856,68.6992,13916.0
2023-09-06 14:20:00,70.74,70.78,70.69,70.71,9880.0,68.6895,68.7284,68.641,68.6604,9880.0
2023-09-06 14:30:00,70.69,70.74,70.61,70.66,14160.0,68.641,68.6895,68.5633,68.6118,14160.0
2023-09-06 14:40:00,70.67,70.67,70.57,70.64,11210.0,68.6216,68.6216,68.5245,68.5924,11210.0
2023-09-06 14:50:00,70.66,70.71,70.58,70.61,15096.0,68.6118,68.6604,68.5342,68.5633,15096.0
2023-09-06 15:00:00,70.61,70.64,70.5,70.64,21476.0,68.5633,68.5924,68.4565,68.5924,21476.0
2023-09-06 15:10:00,70.61,70.76,70.61,70.71,12798.0,68.5633,68.7089,68.5633,68.6604,12798.0
2023-09-06 15:20:00,70.72,70.75,70.54,70.56,23682.0,68.6701,68.6992,68.4953,68.5147,23682.0
2023-09-06 15:30:00,70.54,70.6,70.41,70.47,41254.0,68.4953,68.5536,68.3691,68.4273,41254.0
2023-09-06 15:40:00,70.44,70.45,70.29,70.36,76106.0,68.3982,68.4079,68.2526,68.3205,76106.0
2023-09-06 15:50:00,70.36,70.42,70.14,70.4,295338.0,68.3205,68.3788,68.1069,68.3594,295338.0
2023-09-07 09:30:00,70.39,71.32,70.1,71.22,91936.0,68.3497,69.2527,68.0681,69.1556,91936.0
2023-09-07 09:40:00,71.24,71.49,71.14,71.34,45284.0,69.175,69.4178,69.0779,69.2721,45284.0
2023-09-07 09:50:00,71.33,71.52,70.81,71.52,61556.0,69.2624,69.4469,68.7575,69.4469,61556.0
2023-09-07 10:00:00,71.48,71.52,71.18,71.28,17014.0,69.4081,69.4469,69.1168,69.2139,17014.0
2023-09-07 10:10:00,71.28,71.32,70.95,71.11,20364.0,69.2139,69.2527,68.8934,69.0488,20364.0
2023-09-07 10:20:00,71.1,71.14,70.86,71.06,28278.0,69.0391,69.0779,68.806,69.0002,28278.0
2023-09-07 10:30:00,71.04,71.08,70.86,71.08,15842.0,68.9808,69.0197,68.806,69.0197,15842.0
2023-09-07 10:40:00,71.1,71.27,71.07,71.19,13194.0,69.0391,69.2042,69.01,69.1265,13194.0
2023-09-07 10:50:00,71.16,71.21,70.98,71.07,13086.0,69.0973,69.1459,68.9226,69.01,13086.0
2023-09-07 11:00:00,71.01,71.15,70.97,71.01,20878.0,68.9517,69.0876,68.9129,68.9517,20878.0
2023-09-07 11:10:00,71.06,71.4,71.06,71.4,26006.0,69.0002,69.3304,69.0002,69.3304,26006.0
2023-09-07 11:20:00,71.42,71.44,71.31,71.35,23868.0,69.3498,69.3692,69.243,69.2818,23868.0
2023-09-07 11:30:00,71.35,71.64,71.31,71.42,14510.0,69.2818,69.5634,69.243,69.3498,14510.0
2023-09-07 11:40:00,71.48,71.65,71.4,71.54,19672.0,69.4081,69.5731,69.3304,69.4663,19672.0
2023-09-07 11:50:00,71.56,71.64,71.51,71.53,7122.0,69.4858,69.5634,69.4372,69.4566,7122.0
2023-09-07 12:00:00,71.5,71.71,71.5,71.63,9316.0,69.4275,69.6314,69.4275,69.5537,9316.0
2023-09-07 12:10:00,71.58,71.75,71.52,71.73,21200.0,69.5052,69.6702,69.4469,69.6508,21200.0
2023-09-07 12:20:00,71.68,71.7,71.52,71.52,10768.0,69.6023,69.6217,69.4469,69.4469,10768.0
2023-09-07 12:30:00,71.59,71.75,71.55,71.7,14082.0,69.5149,69.6702,69.476,69.6217,14082.0
2023-09-07 12:40:00,71.7,71.73,71.58,71.6,16086.0,69.6217,69.6508,69.5052,69.5246,16086.0
2023-09-07 12:50:00,71.61,71.85,71.61,71.77,18640.0,69.5343,69.7673,69.5343,69.6897,18640.0
2023-09-07 13:00:00,71.84,71.89,71.75,71.75,10470.0,69.7576,69.8062,69.6702,69.6702,10470.0
2023-09-07 13:10:00,71.82,71.9,71.75,71.75,19000.0,69.7382,69.8159,69.6702,69.6702,19000.0
2023-09-07 13:20:00,71.73,71.82,71.67,71.82,6792.0,69.6508,69.7382,69.5926,69.7382,6792.0
2023-09-07 13:30:00,71.8,71.86,71.58,71.72,22426.0,69.7188,69.7771,69.5052,69.6411,22426.0
2023-09-07 13:40:00,71.75,71.92,71.75,71.79,15828.0,69.6702,69.8353,69.6702,69.7091,15828.0
2023-09-07 13:50:00,71.81,71.94,71.71,71.92,14482.0,69.7285,69.8547,69.6314,69.8353,14482.0
2023-09-07 14:00:00,71.92,71.94,71.76,71.81,22332.0,69.8353,69.8547,69.68,69.7285,22332.0
2023-09-07 14:10:00,71.82,71.86,71.77,71.77,10822.0,69.7382,69.7771,69.6897,69.6897,10822.0
2023-09-07 14:20:00,71.81,71.83,71.75,71.75,13378.0,69.7285,69.7479,69.6702,69.6702,13378.0
2023-09-07 14:30:00,71.82,71.82,71.69,71.75,13186.0,69.7382,69.7382,69.612,69.6702,13186.0
2023-09-07 14:40:00,71.76,71.86,71.68,71.71,19578.0,69.68,69.7771,69.6023,69.6314,19578.0
2023-09-07 14:50:00,71.71,71.85,71.71,71.79,17728.0,69.6314,69.7673,69.6314,69.7091,17728.0
2023-09-07 15:00:00,71.8,71.86,71.64,71.66,25804.0,69.7188,69.7771,69.5634,69.5829,25804.0
2023-09-07 15:10:00,71.66,71.71,71.55,71.65,23170.0,69.5829,69.6314,69.476,69.5731,23170.0
2023-09-07 15:20:00,71.66,71.83,71.58,71.82,31626.0,69.5829,69.7479,69.5052,69.7382,31626.0
2023-09-07 15:30:00,71.81,71.95,71.81,71.91,52354.0,69.7285,69.8645,69.7285,69.8256,52354.0
2023-09-07 15:40:00,71.92,72.11,71.87,72.04,49552.0,69.8353,70.0198,69.7868,69.9518,49552.0
2023-09-07 15:50:00,72.08,72.22,71.99,72.03,296856.0,69.9907,70.1266,69.9033,69.9421,296856.0
2023-09-08 09:30:00,70.39,71.67,70.25,71.21,53512.0,68.3497,69.5926,68.2137,69.1459,53512.0
2023-09-08 09:40:00,71.24,71.26,70.5,70.55,33188.0,69.175,69.1945,68.4565,68.505,33188.0
2023-09-08 09:50:00,70.52,70.97,70.4,70.8,51178.0,68.4759,68.9129,68.3594,68.7478,51178.0
2023-09-08 10:00:00,70.8,71.14,70.48,71.06,64896.0,68.7478,69.0779,68.4371,69.0002,64896.0
2023-09-08 10:10:00,70.96,71.45,70.95,71.33,60628.0,68.9031,69.3789,68.8934,69.2624,60628.0
2023-09-08 10:20:00,71.4,71.46,71.17,71.17,17906.0,69.3304,69.3887,69.1071,69.1071,17906.0
2023-09-08 10:30:00,71.26,71.48,71.11,71.42,19294.0,69.1945,69.4081,69.0488,69.3498,19294.0
2023-09-08 10:40:00,71.39,71.61,71.38,71.58,13982.0,69.3207,69.5343,69.311,69.5052,13982.0
2023-09-08 10:50:00,71.61,71.65,71.46,71.57,17250.0,69.5343,69.5731,69.3887,69.4955,17250.0
2023-09-08 11:00:00,71.6,71.66,71.44,71.5,15006.0,69.5246,69.5829,69.3692,69.4275,15006.0
2023-09-08 11:10:00,71.54,71.74,71.49,71.49,15276.0,69.4663,69.6605,69.4178,69.4178,15276.0
2023-09-08 11:20:00,71.44,71.74,71.43,71.72,24884.0,69.3692,69.6605,69.3595,69.6411,24884.0
2023-09-08 11:30:00,71.64,71.72,71.52,71.53,14132.0,69.5634,69.6411,69.4469,69.4566,14132.0
2023-09-08 11:40:00,71.52,71.58,71.39,71.43,14644.0,69.4469,69.5052,69.3207,69.3595,14644.0
2023-09-08 11:50:00,71.51,71.61,71.39,71.58,13752.0,69.4372,69.5343,69.3207,69.5052,13752.0
2023-09-08 12:00:00,71.57,71.67,71.51,71.56,9514.0,69.4955,69.5926,69.4372,69.4858,9514.0
2023-09-08 12:10:00,71.54,71.61,71.54,71.56,11650.0,69.4663,69.5343,69.4663,69.4858,11650.0
2023-09-08 12:20:00,71.52,71.53,71.2,71.22,32236.0,69.4469,69.4566,69.1362,69.1556,32236.0
2023-09-08 12:30:00,71.22,71.28,71.08,71.28,35526.0,69.1556,69.2139,69.0197,69.2139,35526.0
2023-09-08 12:40:00,71.28,71.41,71.17,71.41,17438.0,69.2139,69.3401,69.1071,69.3401,17438.0
2023-09-08 12:50:00,71.39,71.59,71.36,71.5,19700.0,69.3207,69.5149,69.2916,69.4275,19700.0
2023-09-08 13:00:00,71.5,71.57,71.42,71.44,12954.0,69.4275,69.4955,69.3498,69.3692,12954.0
2023-09-08 13:10:00,71.48,71.78,71.48,71.77,13848.0,69.4081,69.6994,69.4081,69.6897,13848.0
2023-09-08 13:20:00,71.76,71.83,71.64,71.7,15488.0,69.68,69.7479,69.5634,69.6217,15488.0
2023-09-08 13:30:00,71.64,71.69,71.48,71.52,14796.0,69.5634,69.612,69.4081,69.4469,14796.0
2023-09-08 13:40:00,71.52,71.73,71.52,71.73,13480.0,69.4469,69.6508,69.4469,69.6508,13480.0
2023-09-08 13:50:00,71.7,71.81,71.63,71.71,10078.0,69.6217,69.7285,69.5537,69.6314,10078.0
2023-09-08 14:00:00,71.67,71.75,71.55,71.63,8226.0,69.5926,69.6702,69.476,69.5537,8226.0
2023-09-08 14:10:00,71.56,71.56,71.34,71.36,6610.0,69.4858,69.4858,69.2721,69.2916,6610.0
2023-09-08 14:20:00,71.33,71.57,71.33,71.57,11268.0,69.2624,69.4955,69.2624,69.4955,11268.0
2023-09-08 14:30:00,71.55,71.64,71.51,71.6,10846.0,69.476,69.5634,69.4372,69.5246,10846.0
2023-09-08 14:40:00,71.58,71.78,71.57,71.71,15376.0,69.5052,69.6994,69.4955,69.6314,15376.0
2023-09-08 14:50:00,71.69,71.7,71.61,71.66,9708.0,69.612,69.6217,69.5343,69.5829,9708.0
2023-09-08 15:00:00,71.64,71.64,71.5,71.52,8308.0,69.5634,69.5634,69.4275,69.4469,8308.0
2023-09-08 15:10:00,71.56,71.62,71.49,71.6,10958.0,69.4858,69.544,69.4178,69.5246,10958.0
2023-09-08 15:20:00,71.57,71.69,71.51,71.69,22284.0,69.4955,69.612,69.4372,69.612,22284.0
2023-09-08 15:30:00,71.68,71.91,71.67,71.69,38552.0,69.6023,69.8256,69.5926,69.612,38552.0
2023-09-08 15:40:00,71.67,71.7,71.44,71.55,37018.0,69.5926,69.6217,69.3692,69.476,37018.0
2023-09-08 15:50:00,71.56,71.91,71.53,71.86,249606.0,69.4858,69.8256,69.4566,69.7771,249606.0
2023-09-11 09:30:00,71.87,72.2,71.87,72.05,27260.0,69.7868,70.1072,69.7868,69.9616,27260.0
2023-09-11 09:40:00,72.19,72.23,71.78,71.96,8122.0,70.0975,70.1363,69.6994,69.8742,8122.0
2023-09-11 09:50:00,71.96,72.16,71.8,71.8,8988.0,69.8742,70.0684,69.7188,69.7188,8988.0
2023-09-11 10:00:00,71.75,71.78,71.58,71.69,8068.0,69.6702,69.6994,69.5052,69.612,8068.0
2023-09-11 10:10:00,71.72,71.81,71.6,71.79,16430.0,69.6411,69.7285,69.5246,69.7091,16430.0
2023-09-11 10:20:00,71.76,71.85,71.66,71.67,14068.0,69.68,69.7673,69.5829,69.5926,14068.0
2023-09-11 10:30:00,71.61,71.61,71.44,71.46,7056.0,69.5343,69.5343,69.3692,69.3887,7056.0
2023-09-11 10:40:00,71.42,71.57,71.42,71.53,7930.0,69.3498,69.4955,69.3498,69.4566,7930.0
2023-09-11 10:50:00,71.54,71.62,71.35,71.44,11364.0,69.4663,69.544,69.2818,69.3692,11364.0
2023-09-11 11:00:00,71.38,71.53,71.38,71.52,6046.0,69.311,69.4566,69.311,69.4469,6046.0
2023-09-11 11:10:00,71.52,71.55,71.41,71.52,11168.0,69.4469,69.476,69.3401,69.4469,11168.0
2023-09-11 11:20:00,71.54,71.6,71.46,71.58,9932.0,69.4663,69.5246,69.3887,69.5052,9932.0
2023-09-11 11:30:00,71.53,71.6,71.46,71.46,5822.0,69.4566,69.5246,69.3887,69.3887,5822.0
2023-09-11 11:40:00,71.42,71.42,71.16,71.25,11160.0,69.3498,69.3498,69.0973,69.1847,11160.0
2023-09-11 11:50:00,71.31,71.33,71.24,71.33,4878.0,69.243,69.2624,69.175,69.2624,4878.0
2023-09-11 12:00:00,71.37,71.4,71.16,71.17,9294.0,69.3013,69.3304,69.0973,69.1071,9294.0
2023-09-11 12:10:00,71.19,71.31,71.14,71.26,5002.0,69.1265,69.243,69.0779,69.1945,5002.0
2023-09-11 12:20:00,71.28,71.36,71.28,71.3,6432.0,69.2139,69.2916,69.2139,69.2333,6432.0
2023-09-11 12:30:00,71.28,71.42,71.25,71.38,7454.0,69.2139,69.3498,69.1847,69.311,7454.0
2023-09-11 12:40:00,71.32,71.38,71.28,71.28,2010.0,69.2527,69.311,69.2139,69.2139,2010.0
2023-09-11 12:50:00,71.35,71.42,71.33,71.33,8324.0,69.2818,69.3498,69.2624,69.2624,8324.0
2023-09-11 13:00:00,71.33,71.38,71.27,71.36,5540.0,69.2624,69.311,69.2042,69.2916,5540.0
2023-09-11 13:10:00,71.38,71.42,71.37,71.41,3272.0,69.311,69.3498,69.3013,69.3401,3272.0
2023-09-11 13:20:00,71.42,71.51,71.36,71.4,12752.0,69.3498,69.4372,69.2916,69.3304,12752.0
2023-09-11 13:30:00,71.36,71.5,71.33,71.45,6396.0,69.2916,69.4275,69.2624,69.3789,6396.0
2023-09-11 13:40:00,71.49,71.59,71.45,71.58,6940.0,69.4178,69.5149,69.3789,69.5052,6940.0
2023-09-11 13:50:00,71.58,71.73,71.58,71.73,6142.0,69.5052,69.6508,69.5052,69.6508,6142.0
2023-09-11 14:00:00,71.7,71.7,71.46,71.52,13784.0,69.6217,69.6217,69.3887,69.4469,13784.0
2023-09-11 14:10:00,71.47,71.58,71.45,71.56,9958.0,69.3984,69.5052,69.3789,69.4858,9958.0
2023-09-11 14:20:00,71.54,71.59,71.4,71.52,16476.0,69.4663,69.5149,69.3304,69.4469,16476.0
2023-09-11 14:30:00,71.56,71.66,71.56,71.66,10564.0,69.4858,69.5829,69.4858,69.5829,10564.0
2023-09-11 14:40:00,71.62,71.7,71.61,71.64,8226.0,69.544,69.6217,69.5343,69.5634,8226.0
2023-09-11 14:50:00,71.63,71.63,71.53,71.56,13644.0,69.5537,69.5537,69.4566,69.4858,13644.0
2023-09-11 15:00:00,71.56,71.61,71.45,71.45,17686.0,69.4858,69.5343,69.3789,69.3789,17686.0
2023-09-11 15:10:00,71.48,71.52,71.36,71.4,14044.0,69.4081,69.4469,69.2916,69.3304,14044.0
2023-09-11 15:20:00,71.39,71.69,71.39,71.61,29862.0,69.3207,69.612,69.3207,69.5343,29862.0
2023-09-11 15:30:00,71.61,71.67,71.58,71.6,16252.0,69.5343,69.5926,69.5052,69.5246,16252.0
2023-09-11 15:40:00,71.59,71.6,71.48,71.53,48474.0,69.5149,69.5246,69.4081,69.4566,48474.0
2023-09-11 15:50:00,71.53,71.63,71.4,71.63,175902.0,69.4566,69.5537,69.3304,69.5537,175902.0
2023-09-12 09:30:00,71.62,71.87,71.48,71.73,17888.0,69.544,69.7868,69.4081,69.6508,17888.0
2023-09-12 09:40:00,71.64,71.84,71.3,71.53,10174.0,69.5634,69.7576,69.2333,69.4566,10174.0
2023-09-12 09:50:00,71.53,71.57,71.21,71.49,23450.0,69.4566,69.4955,69.1459,69.4178,23450.0
2023-09-12 10:00:00,71.67,71.67,71.33,71.33,12954.0,69.5926,69.5926,69.2624,69.2624,12954.0
2023-09-12 10:10:00,71.44,71.44,71.31,71.42,16880.0,69.3692,69.3692,69.243,69.3498,16880.0
2023-09-12 10:20:00,71.41,71.45,71.09,71.14,16144.0,69.3401,69.3789,69.0294,69.0779,16144.0
2023-09-12 10:30:00,71.11,71.19,70.98,71.05,63882.0,69.0488,69.1265,68.9226,68.9905,63882.0
2023-09-12 10:40:00,71.02,71.07,70.75,70.91,19770.0,68.9614,69.01,68.6992,68.8546,19770.0
2023-09-12 10:50:00,70.82,70.82,70.57,70.57,12054.0,68.7672,68.7672,68.5245,68.5245,12054.0
2023-09-12 11:00:00,70.64,70.71,70.55,70.55,14214.0,68.5924,68.6604,68.505,68.505,14214.0
2023-09-12 11:10:00,70.64,70.64,70.42,70.48,4628.0,68.5924,68.5924,68.3788,68.4371,4628.0
2023-09-12 11:20:00,70.48,70.48,70.2,70.35,12444.0,68.4371,68.4371,68.1652,68.3108,12444.0
2023-09-12 11:30:00,70.36,70.58,70.29,70.57,14324.0,68.3205,68.5342,68.2526,68.5245,14324.0
2023-09-12 11:40:00,70.58,70.7,70.5,70.67,24070.0,68.5342,68.6507,68.4565,68.6216,24070.0
2023-09-12 11:50:00,70.68,70.75,70.47,70.48,17480.0,68.6313,68.6992,68.4273,68.4371,17480.0
2023-09-12 12:00:00,70.51,70.51,70.23,70.28,14010.0,68.4662,68.4662,68.1943,68.2429,14010.0
2023-09-12 12:10:00,70.24,70.36,70.22,70.33,19608.0,68.204,68.3205,68.1846,68.2914,19608.0
2023-09-12 12:20:00,70.33,70.35,70.09,70.09,10820.0,68.2914,68.3108,68.0584,68.0584,10820.0
2023-09-12 12:30:00,70.05,70.05,69.84,69.92,17148.0,68.0195,68.0195,67.8156,67.8933,17148.0
2023-09-12 12:40:00,69.89,69.95,69.74,69.93,14442.0,67.8642,67.9224,67.7185,67.903,14442.0
2023-09-12 12:50:00,69.95,70.08,69.82,69.82,24592.0,67.9224,68.0487,67.7962,67.7962,24592.0
2023-09-12 13:00:00,69.81,69.97,69.77,69.9,11154.0,67.7865,67.9418,67.7476,67.8739,11154.0
2023-09-12 13:10:00,69.88,69.92,69.77,69.8,7210.0,67.8545,67.8933,67.7476,67.7768,7210.0
2023-09-12 13:20:00,69.83,70.0,69.8,69.86,24734.0,67.8059,67.971,67.7768,67.835,24734.0
2023-09-12 13:30:00,69.9,69.98,69.82,69.82,22606.0,67.8739,67.9516,67.7962,67.7962,22606.0
2023-09-12 13:40:00,69.86,69.89,69.72,69.86,16736.0,67.835,67.8642,67.6991,67.835,16736.0
2023-09-12 13:50:00,69.89,69.97,69.78,69.78,13054.0,67.8642,67.9418,67.7574,67.7574,13054.0
2023-09-12 14:00:00,69.75,69.75,69.59,69.66,6472.0,67.7282,67.7282,67.5729,67.6408,6472.0
2023-09-12 14:10:00,69.64,69.68,69.51,69.52,11984.0,67.6214,67.6602,67.4952,67.5049,11984.0
2023-09-12 14:20:00,69.46,69.48,69.27,69.27,17188.0,67.4466,67.466,67.2621,67.2621,17188.0
2023-09-12 14:30:00,69.27,69.47,69.21,69.44,29332.0,67.2621,67.4563,67.2039,67.4272,29332.0
2023-09-12 14:40:00,69.43,69.58,69.42,69.45,38644.0,67.4175,67.5631,67.4078,67.4369,38644.0
2023-09-12 14:50:00,69.4,69.54,69.3,69.46,26362.0,67.3884,67.5243,67.2913,67.4466,26362.0
2023-09-12 15:00:00,69.45,69.46,69.27,69.29,20336.0,67.4369,67.4466,67.2621,67.2816,20336.0
2023-09-12 15:10:00,69.29,69.44,69.29,69.35,23388.0,67.2816,67.4272,67.2816,67.3398,23388.0
2023-09-12 15:20:00,69.32,69.42,69.2,69.28,32584.0,67.3107,67.4078,67.1942,67.2718,32584.0
2023-09-12 15:30:00,69.29,69.39,69.24,69.24,25840.0,67.2816,67.3787,67.233,67.233,25840.0
2023-09-12 15:40:00,69.28,69.4,69.22,69.36,40258.0,67.2718,67.3884,67.2136,67.3495,40258.0
2023-09-12 15:50:00,69.36,69.54,69.3,69.53,132856.0,67.3495,67.5243,67.2913,67.5146,132856.0
2023-09-13 09:30:00,69.67,70.4,69.67,70.33,76372.0,67.6505,68.3594,67.6505,68.2914,76372.0
2023-09-13 09:40:00,70.21,70.39,70.0,70.32,14598.0,68.1749,68.3497,67.971,68.2817,14598.0
2023-09-13 09:50:00,70.36,70.67,70.36,70.46,21402.0,68.3205,68.6216,68.3205,68.4176,21402.0
2023-09-13 10:00:00,70.45,70.61,70.35,70.59,34252.0,68.4079,68.5633,68.3108,68.5439,34252.0
2023-09-13 10:10:00,70.62,70.75,70.55,70.72,23140.0,68.573,68.6992,68.505,68.6701,23140.0
2023-09-13 10:20:00,70.73,70.83,70.54,70.73,30308.0,68.6798,68.7769,68.4953,68.6798,30308.0
2023-09-13 10:30:00,70.73,70.85,70.64,70.85,21112.0,68.6798,68.7963,68.5924,68.7963,21112.0
2023-09-13 10:40:00,70.8,70.89,70.63,70.78,23276.0,68.7478,68.8352,68.5827,68.7284,23276.0
2023-09-13 10:50:00,70.81,70.93,70.78,70.86,33456.0,68.7575,68.874,68.7284,68.806,33456.0
2023-09-13 11:00:00,70.86,71.13,70.83,71.08,21356.0,68.806,69.0682,68.7769,69.0197,21356.0
2023-09-13 11:10:00,71.08,71.1,70.81,70.82,6654.0,69.0197,69.0391,68.7575,68.7672,6654.0
2023-09-13 11:20:00,70.82,70.82,70.48,70.65,15072.0,68.7672,68.7672,68.4371,68.6021,15072.0
2023-09-13 11:30:00,70.68,70.75,70.62,70.67,11670.0,68.6313,68.6992,68.573,68.6216,11670.0
2023-09-13 11:40:00,70.66,70.73,70.54,70.57,11344.0,68.6118,68.6798,68.4953,68.5245,11344.0
2023-09-13 11:50:00,70.52,70.54,70.33,70.39,22452.0,68.4759,68.4953,68.2914,68.3497,22452.0
2023-09-13 12:00:00,70.42,70.56,70.42,70.51,9410.0,68.3788,68.5147,68.3788,68.4662,9410.0
2023-09-13 12:10:00,70.5,70.53,70.42,70.5,12678.0,68.4565,68.4856,68.3788,68.4565,12678.0
2023-09-13 12:20:00,70.5,70.7,70.44,70.51,12154.0,68.4565,68.6507,68.3982,68.4662,12154.0
2023-09-13 12:30:00,70.52,70.55,70.44,70.47,5946.0,68.4759,68.505,68.3982,68.4273,5946.0
2023-09-13 12:40:00,70.47,70.52,70.42,70.51,12198.0,68.4273,68.4759,68.3788,68.4662,12198.0
2023-09-13 12:50:00,70.49,70.64,70.48,70.49,10490.0,68.4468,68.5924,68.4371,68.4468,10490.0
2023-09-13 13:00:00,70.49,70.52,70.42,70.45,8480.0,68.4468,68.4759,68.3788,68.4079,8480.0
2023-09-13 13:10:00,70.45,70.58,70.45,70.56,7554.0,68.4079,68.5342,68.4079,68.5147,7554.0
2023-09-13 13:20:00,70.53,70.57,70.51,70.53,7034.0,68.4856,68.5245,68.4662,68.4856,7034.0
2023-09-13 13:30:00,70.54,70.56,70.43,70.49,24782.0,68.4953,68.5147,68.3885,68.4468,24782.0
2023-09-13 13:40:00,70.5,70.53,70.45,70.45,9494.0,68.4565,68.4856,68.4079,68.4079,9494.0
2023-09-13 13:50:00,70.45,70.53,70.42,70.49,10858.0,68.4079,68.4856,68.3788,68.4468,10858.0
2023-09-13 14:00:00,70.51,70.56,70.48,70.53,8566.0,68.4662,68.5147,68.4371,68.4856,8566.0
2023-09-13 14:10:00,70.53,70.69,70.51,70.53,20272.0,68.4856,68.641,68.4662,68.4856,20272.0
2023-09-13 14:20:00,70.53,70.71,70.51,70.66,20732.0,68.4856,68.6604,68.4662,68.6118,20732.0
2023-09-13 14:30:00,70.66,70.75,70.63,70.72,8972.0,68.6118,68.6992,68.5827,68.6701,8972.0
2023-09-13 14:40:00,70.73,70.84,70.67,70.76,22066.0,68.6798,68.7866,68.6216,68.7089,22066.0
2023-09-13 14:50:00,70.76,70.89,70.72,70.86,16870.0,68.7089,68.8352,68.6701,68.806,16870.0
2023-09-13 15:00:00,70.83,70.85,70.61,70.72,28110.0,68.7769,68.7963,68.5633,68.6701,28110.0
2023-09-13 15:10:00,70.74,70.82,70.63,70.77,35948.0,68.6895,68.7672,68.5827,68.7187,35948.0
2023-09-13 15:20:00,70.79,70.81,70.73,70.77,28212.0,68.7381,68.7575,68.6798,68.7187,28212.0
2023-09-13 15:30:00,70.8,70.94,70.78,70.83,28036.0,68.7478,68.8837,68.7284,68.7769,28036.0
2023-09-13 15:40:00,70.83,70.97,70.79,70.95,43676.0,68.7769,68.9129,68.7381,68.8934,43676.0
2023-09-13 15:50:00,70.92,71.27,70.89,71.23,217630.0,68.8643,69.2042,68.8352,69.1653,217630.0
2023-09-14 09:30:00,70.91,71.47,70.91,70.99,29474.0,68.8546,69.3984,68.8546,68.9323,29474.0
2023-09-14 09:40:00,70.86,71.05,70.55,70.63,10314.0,68.806,68.9905,68.505,68.5827,10314.0
2023-09-14 09:50:00,70.62,71.22,70.62,71.11,8402.0,68.573,69.1556,68.573,69.0488,8402.0
2023-09-14 10:00:00,70.98,71.04,70.71,70.83,15972.0,68.9226,68.9808,68.6604,68.7769,15972.0
2023-09-14 10:10:00,70.72,70.86,70.62,70.66,25482.0,68.6701,68.806,68.573,68.6118,25482.0
2023-09-14 10:20:00,70.7,70.83,70.64,70.78,22800.0,68.6507,68.7769,68.5924,68.7284,22800.0
2023-09-14 10:30:00,70.75,71.18,70.69,71.13,44760.0,68.6992,69.1168,68.641,69.0682,44760.0
2023-09-14 10:40:00,71.18,71.27,71.05,71.15,19094.0,69.1168,69.2042,68.9905,69.0876,19094.0
2023-09-14 10:50:00,71.17,71.47,71.13,71.45,14866.0,69.1071,69.3984,69.0682,69.3789,14866.0
2023-09-14 11:00:00,71.42,71.63,71.42,71.54,17044.0,69.3498,69.5537,69.3498,69.4663,17044.0
2023-09-14 11:10:00,71.6,71.67,71.29,71.54,40754.0,69.5246,69.5926,69.2236,69.4663,40754.0
2023-09-14 11:20:00,71.57,71.61,71.46,71.53,15294.0,69.4955,69.5343,69.3887,69.4566,15294.0
2023-09-14 11:30:00,71.53,71.64,71.53,71.6,14320.0,69.4566,69.5634,69.4566,69.5246,14320.0
2023-09-14 11:40:00,71.58,71.64,71.46,71.53,22258.0,69.5052,69.5634,69.3887,69.4566,22258.0
2023-09-14 11:50:00,71.5,71.66,71.49,71.57,12022.0,69.4275,69.5829,69.4178,69.4955,12022.0
2023-09-14 12:00:00,71.57,71.64,71.49,71.58,12242.0,69.4955,69.5634,69.4178,69.5052,12242.0
2023-09-14 12:10:00,71.58,71.67,71.52,71.6,16240.0,69.5052,69.5926,69.4469,69.5246,16240.0
2023-09-14 12:20:00,71.53,71.58,71.5,71.56,6222.0,69.4566,69.5052,69.4275,69.4858,6222.0
2023-09-14 12:30:00,71.54,71.63,71.39,71.45,25280.0,69.4663,69.5537,69.3207,69.3789,25280.0
2023-09-14 12:40:00,71.46,71.52,71.45,71.47,5532.0,69.3887,69.4469,69.3789,69.3984,5532.0
2023-09-14 12:50:00,71.51,71.6,71.5,71.58,12546.0,69.4372,69.5246,69.4275,69.5052,12546.0
2023-09-14 13:00:00,71.58,71.63,71.54,71.54,15392.0,69.5052,69.5537,69.4663,69.4663,15392.0
2023-09-14 13:10:00,71.58,71.62,71.5,71.53,17366.0,69.5052,69.544,69.4275,69.4566,17366.0
2023-09-14 13:20:00,71.52,71.7,71.52,71.55,27028.0,69.4469,69.6217,69.4469,69.476,27028.0
2023-09-14 13:30:00,71.55,71.58,71.5,71.57,47724.0,69.476,69.5052,69.4275,69.4955,47724.0
2023-09-14 13:40:00,71.57,71.58,71.48,71.52,18014.0,69.4955,69.5052,69.4081,69.4469,18014.0
2023-09-14 13:50:00,71.52,71.66,71.5,71.63,36344.0,69.4469,69.5829,69.4275,69.5537,36344.0
2023-09-14 14:00:00,71.62,71.7,71.59,71.68,18360.0,69.544,69.6217,69.5149,69.6023,18360.0
2023-09-14 14:10:00,71.69,71.72,71.57,71.67,9778.0,69.612,69.6411,69.4955,69.5926,9778.0
2023-09-14 14:20:00,71.67,71.71,71.62,71.67,15890.0,69.5926,69.6314,69.544,69.5926,15890.0
2023-09-14 14:30:00,71.71,71.71,71.63,71.65,10020.0,69.6314,69.6314,69.5537,69.5731,10020.0
2023-09-14 14:40:00,71.66,71.83,71.64,71.83,25086.0,69.5829,69.7479,69.5634,69.7479,25086.0
2023-09-14 14:50:00,71.87,72.1,71.82,72.1,40782.0,69.7868,70.0101,69.7382,70.0101,40782.0
2023-09-14 15:00:00,72.06,72.12,72.0,72.04,15660.0,69.9713,70.0295,69.913,69.9518,15660.0
2023-09-14 15:10:00,72.04,72.05,71.95,71.98,42178.0,69.9518,69.9616,69.8645,69.8936,42178.0
2023-09-14 15:20:00,71.97,72.14,71.97,72.03,23610.0,69.8839,70.0489,69.8839,69.9421,23610.0
2023-09-14 15:30:00,72.03,72.08,72.0,72.08,34912.0,69.9421,69.9907,69.913,69.9907,34912.0
2023-09-14 15:40:00,72.07,72.22,72.07,72.15,26054.0,69.981,70.1266,69.981,70.0587,26054.0
2023-09-14 15:50:00,72.15,72.66,72.11,72.61,324688.0,70.0587,70.5539,70.0198,70.5053,324688.0
2023-09-15 09:30:00,72.01,72.14,71.77,71.98,65258.0,69.9227,70.0489,69.6897,69.8936,65258.0
2023-09-15 09:40:00,71.92,71.94,71.07,71.61,30302.0,69.8353,69.8547,69.01,69.5343,30302.0
2023-09-15 09:50:00,71.66,71.95,71.45,71.72,20986.0,69.5829,69.8645,69.3789,69.6411,20986.0
2023-09-15 10:00:00,71.78,71.91,71.63,71.91,14252.0,69.6994,69.8256,69.5537,69.8256,14252.0
2023-09-15 10:10:00,71.86,72.12,71.86,72.12,6022.0,69.7771,70.0295,69.7771,70.0295,6022.0
2023-09-15 10:20:00,72.1,72.14,71.96,71.99,8704.0,70.0101,70.0489,69.8742,69.9033,8704.0
2023-09-15 10:30:00,72.0,72.03,71.87,71.98,12398.0,69.913,69.9421,69.7868,69.8936,12398.0
2023-09-15 10:40:00,71.97,72.05,71.89,72.0,4464.0,69.8839,69.9616,69.8062,69.913,4464.0
2023-09-15 10:50:00,72.0,72.13,71.92,72.0,28636.0,69.913,70.0392,69.8353,69.913,28636.0
2023-09-15 11:00:00,71.96,72.09,71.81,72.09,12532.0,69.8742,70.0004,69.7285,70.0004,12532.0
2023-09-15 11:10:00,72.12,72.14,71.97,71.97,17382.0,70.0295,70.0489,69.8839,69.8839,17382.0
2023-09-15 11:20:00,71.96,72.01,71.83,71.94,16382.0,69.8742,69.9227,69.7479,69.8547,16382.0
2023-09-15 11:30:00,71.96,72.07,71.92,72.04,11312.0,69.8742,69.981,69.8353,69.9518,11312.0
2023-09-15 11:40:00,72.04,72.22,71.96,72.22,16626.0,69.9518,70.1266,69.8742,70.1266,16626.0
2023-09-15 11:50:00,72.24,72.29,72.08,72.27,7190.0,70.146,70.1946,69.9907,70.1752,7190.0
2023-09-15 12:00:00,72.22,72.36,72.14,72.16,12770.0,70.1266,70.2626,70.0489,70.0684,12770.0
2023-09-15 12:10:00,72.17,72.25,72.12,72.13,8604.0,70.0781,70.1558,70.0295,70.0392,8604.0
2023-09-15 12:20:00,72.1,72.1,71.95,71.96,8640.0,70.0101,70.0101,69.8645,69.8742,8640.0
2023-09-15 12:30:00,71.95,72.06,71.94,71.94,17274.0,69.8645,69.9713,69.8547,69.8547,17274.0
2023-09-15 12:40:00,71.92,72.0,71.9,71.96,11896.0,69.8353,69.913,69.8159,69.8742,11896.0
2023-09-15 12:50:00,71.98,72.05,71.98,72.04,12012.0,69.8936,69.9616,69.8936,69.9518,12012.0
2023-09-15 13:00:00,72.04,72.05,71.89,71.89,25350.0,69.9518,69.9616,69.8062,69.8062,25350.0
2023-09-15 13:10:00,71.89,71.9,71.67,71.69,29492.0,69.8062,69.8159,69.5926,69.612,29492.0
2023-09-15 13:20:00,71.69,71.78,71.58,71.62,16938.0,69.612,69.6994,69.5052,69.544,16938.0
2023-09-15 13:30:00,71.62,71.81,71.6,71.8,35584.0,69.544,69.7285,69.5246,69.7188,35584.0
2023-09-15 13:40:00,71.82,71.86,71.72,71.75,23254.0,69.7382,69.7771,69.6411,69.6702,23254.0
2023-09-15 13:50:00,71.77,71.77,71.64,71.66,32552.0,69.6897,69.6897,69.5634,69.5829,32552.0
2023-09-15 14:00:00,71.66,71.67,71.39,71.51,69526.0,69.5829,69.5926,69.3207,69.4372,69526.0
2023-09-15 14:10:00,71.51,71.66,71.47,71.65,21344.0,69.4372,69.5829,69.3984,69.5731,21344.0
2023-09-15 14:20:00,71.65,71.65,71.45,71.55,27510.0,69.5731,69.5731,69.3789,69.476,27510.0
2023-09-15 14:30:00,71.49,71.75,71.48,71.75,26576.0,69.4178,69.6702,69.4081,69.6702,26576.0
2023-09-15 14:40:00,71.78,71.98,71.77,71.98,28954.0,69.6994,69.8936,69.6897,69.8936,28954.0
2023-09-15 14:50:00,71.98,72.1,71.94,72.03,32268.0,69.8936,70.0101,69.8547,69.9421,32268.0
2023-09-15 15:00:00,72.03,72.05,72.0,72.01,12306.0,69.9421,69.9616,69.913,69.9227,12306.0
2023-09-15 15:10:00,72.01,72.11,72.01,72.1,11862.0,69.9227,70.0198,69.9227,70.0101,11862.0
2023-09-15 15:20:00,72.1,72.11,72.0,72.0,19078.0,70.0101,70.0198,69.913,69.913,19078.0
2023-09-15 15:30:00,72.02,72.08,71.95,71.96,50120.0,69.9324,69.9907,69.8645,69.8742,50120.0
2023-09-15 15:40:00,71.96,72.26,71.93,72.26,90920.0,69.8742,70.1655,69.845,70.1655,90920.0
2023-09-15 15:50:00,72.29,72.34,71.98,72.01,354434.0,70.1946,70.2431,69.8936,69.9227,354434.0
2023-09-18 09:30:00,71.61,72.14,71.36,72.13,36162.0,69.5343,70.0489,69.2916,70.0392,36162.0
2023-09-18 09:40:00,72.14,72.14,71.55,71.57,13876.0,70.0489,70.0489,69.476,69.4955,13876.0
2023-09-18 09:50:00,71.49,71.95,71.48,71.95,9962.0,69.4178,69.8645,69.4081,69.8645,9962.0
2023-09-18 10:00:00,72.02,72.13,71.84,72.04,53764.0,69.9324,70.0392,69.7576,69.9518,53764.0
2023-09-18 10:10:00,71.96,72.17,71.96,72.04,24872.0,69.8742,70.0781,69.8742,69.9518,24872.0
2023-09-18 10:20:00,72.08,72.08,71.92,72.03,34636.0,69.9907,69.9907,69.8353,69.9421,34636.0
2023-09-18 10:30:00,71.99,72.08,71.92,71.94,21438.0,69.9033,69.9907,69.8353,69.8547,21438.0
2023-09-18 10:40:00,71.97,72.05,71.92,72.02,7948.0,69.8839,69.9616,69.8353,69.9324,7948.0
2023-09-18 10:50:00,72.07,72.29,72.07,72.22,15128.0,69.981,70.1946,69.981,70.1266,15128.0
2023-09-18 11:00:00,72.17,72.28,72.13,72.21,10680.0,70.0781,70.1849,70.0392,70.1169,10680.0
2023-09-18 11:10:00,72.17,72.25,72.11,72.25,5310.0,70.0781,70.1558,70.0198,70.1558,5310.0
2023-09-18 11:20:00,72.27,72.41,72.27,72.33,14738.0,70.1752,70.3111,70.1752,70.2334,14738.0
2023-09-18 11:30:00,72.39,72.55,72.38,72.52,9688.0,70.2917,70.4471,70.282,70.4179,9688.0
2023-09-18 11:40:00,72.57,72.63,72.5,72.53,5572.0,70.4665,70.5247,70.3985,70.4276,5572.0
2023-09-18 11:50:00,72.56,72.62,72.45,72.51,12212.0,70.4568,70.515,70.35,70.4082,12212.0
2023-09-18 12:00:00,72.51,72.66,72.39,72.49,29538.0,70.4082,70.5539,70.2917,70.3888,29538.0
2023-09-18 12:10:00,72.54,72.55,72.36,72.51,25388.0,70.4373,70.4471,70.2626,70.4082,25388.0
2023-09-18 12:20:00,72.52,72.58,72.46,72.56,17584.0,70.4179,70.4762,70.3597,70.4568,17584.0
2023-09-18 12:30:00,72.58,72.67,72.57,72.67,13416.0,70.4762,70.5636,70.4665,70.5636,13416.0
2023-09-18 12:40:00,72.66,72.7,72.57,72.64,38776.0,70.5539,70.5927,70.4665,70.5345,38776.0
2023-09-18 12:50:00,72.62,72.7,72.56,72.56,17082.0,70.515,70.5927,70.4568,70.4568,17082.0
2023-09-18 13:00:00,72.57,72.57,72.39,72.39,12836.0,70.4665,70.4665,70.2917,70.2917,12836.0
2023-09-18 13:10:00,72.39,72.46,72.36,72.43,11264.0,70.2917,70.3597,70.2626,70.3305,11264.0
2023-09-18 13:20:00,72.43,72.61,72.43,72.49,14808.0,70.3305,70.5053,70.3305,70.3888,14808.0
2023-09-18 13:30:00,72.49,72.53,72.36,72.41,38352.0,70.3888,70.4276,70.2626,70.3111,38352.0
2023-09-18 13:40:00,72.39,72.43,72.31,72.42,25056.0,70.2917,70.3305,70.214,70.3208,25056.0
2023-09-18 13:50:00,72.4,72.44,72.33,72.42,34336.0,70.3014,70.3402,70.2334,70.3208,34336.0
2023-09-18 14:00:00,72.4,72.52,72.38,72.51,25886.0,70.3014,70.4179,70.282,70.4082,25886.0
2023-09-18 14:10:00,72.51,72.54,72.42,72.54,26550.0,70.4082,70.4373,70.3208,70.4373,26550.0
2023-09-18 14:20:00,72.53,72.58,72.47,72.53,38766.0,70.4276,70.4762,70.3694,70.4276,38766.0
2023-09-18 14:30:00,72.55,72.55,72.46,72.5,19734.0,70.4471,70.4471,70.3597,70.3985,19734.0
2023-09-18 14:40:00,72.5,72.51,72.45,72.46,20014.0,70.3985,70.4082,70.35,70.3597,20014.0
2023-09-18 14:50:00,72.48,72.5,72.33,72.36,40412.0,70.3791,70.3985,70.2334,70.2626,40412.0
2023-09-18 15:00:00,72.36,72.38,72.24,72.24,44228.0,70.2626,70.282,70.146,70.146,44228.0
2023-09-18 15:10:00,72.24,72.49,72.23,72.43,33086.0,70.146,70.3888,70.1363,70.3305,33086.0
2023-09-18 15:20:00,72.45,72.58,72.42,72.56,43316.0,70.35,70.4762,70.3208,70.4568,43316.0
2023-09-18 15:30:00,72.57,72.58,72.51,72.55,31420.0,70.4665,70.4762,70.4082,70.4471,31420.0
2023-09-18 15:40:00,72.55,72.55,72.34,72.37,86652.0,70.4471,70.4471,70.2431,70.2723,86652.0
2023-09-18 15:50:00,72.35,72.41,72.17,72.18,324800.0,70.2529,70.3111,70.0781,70.0878,324800.0
2023-09-19 09:30:00,71.98,71.98,71.46,71.46,34840.0,69.8936,69.8936,69.3887,69.3887,34840.0
2023-09-19 09:40:00,71.54,71.79,71.08,71.14,32488.0,69.4663,69.7091,69.0197,69.0779,32488.0
2023-09-19 09:50:00,71.11,71.11,70.73,70.8,21466.0,69.0488,69.0488,68.6798,68.7478,21466.0
2023-09-19 10:00:00,70.75,71.0,70.75,70.88,27888.0,68.6992,68.942,68.6992,68.8255,27888.0
2023-09-19 10:10:00,70.89,70.92,70.77,70.81,22226.0,68.8352,68.8643,68.7187,68.7575,22226.0
2023-09-19 10:20:00,70.85,71.02,70.83,70.89,22656.0,68.7963,68.9614,68.7769,68.8352,22656.0
2023-09-19 10:30:00,70.9,70.9,70.78,70.79,13190.0,68.8449,68.8449,68.7284,68.7381,13190.0
2023-09-19 10:40:00,70.81,70.98,70.81,70.88,17276.0,68.7575,68.9226,68.7575,68.8255,17276.0
2023-09-19 10:50:00,70.86,70.88,70.73,70.85,20110.0,68.806,68.8255,68.6798,68.7963,20110.0
2023-09-19 11:00:00,70.85,70.86,70.78,70.82,48210.0,68.7963,68.806,68.7284,68.7672,48210.0
2023-09-19 11:10:00,70.82,70.84,70.69,70.7,14000.0,68.7672,68.7866,68.641,68.6507,14000.0
2023-09-19 11:20:00,70.75,70.89,70.75,70.85,11642.0,68.6992,68.8352,68.6992,68.7963,11642.0
2023-09-19 11:30:00,70.81,71.05,70.81,71.03,9810.0,68.7575,68.9905,68.7575,68.9711,9810.0
2023-09-19 11:40:00,71.0,71.13,70.99,71.13,10758.0,68.942,69.0682,68.9323,69.0682,10758.0
2023-09-19 11:50:00,71.16,71.17,71.08,71.08,10142.0,69.0973,69.1071,69.0197,69.0197,10142.0
2023-09-19 12:00:00,71.1,71.3,71.1,71.27,10556.0,69.0391,69.2333,69.0391,69.2042,10556.0
2023-09-19 12:10:00,71.3,71.38,71.1,71.14,13054.0,69.2333,69.311,69.0391,69.0779,13054.0
2023-09-19 12:20:00,71.12,71.15,70.88,70.91,15668.0,69.0585,69.0876,68.8255,68.8546,15668.0
2023-09-19 12:30:00,70.89,71.13,70.87,71.08,34512.0,68.8352,69.0682,68.8158,69.0197,34512.0
2023-09-19 12:40:00,71.1,71.1,70.88,70.99,9718.0,69.0391,69.0391,68.8255,68.9323,9718.0
2023-09-19 12:50:00,71.01,71.08,71.01,71.07,7118.0,68.9517,69.0197,68.9517,69.01,7118.0
2023-09-19 13:00:00,71.05,71.07,70.94,71.06,11528.0,68.9905,69.01,68.8837,69.0002,11528.0
2023-09-19 13:10:00,71.06,71.08,71.01,71.08,14538.0,69.0002,69.0197,68.9517,69.0197,14538.0
2023-09-19 13:20:00,71.08,71.17,71.04,71.13,11788.0,69.0197,69.1071,68.9808,69.0682,11788.0
2023-09-19 13:30:00,71.13,71.17,70.86,70.89,22912.0,69.0682,69.1071,68.806,68.8352,22912.0
2023-09-19 13:40:00,70.92,71.08,70.89,71.08,17582.0,68.8643,69.0197,68.8352,69.0197,17582.0
2023-09-19 13:50:00,71.1,71.27,71.03,71.14,20122.0,69.0391,69.2042,68.9711,69.0779,20122.0
2023-09-19 14:00:00,71.13,71.32,71.12,71.21,12558.0,69.0682,69.2527,69.0585,69.1459,12558.0
2023-09-19 14:10:00,71.21,71.36,71.21,71.36,20858.0,69.1459,69.2916,69.1459,69.2916,20858.0
2023-09-19 14:20:00,71.36,71.45,71.33,71.45,15828.0,69.2916,69.3789,69.2624,69.3789,15828.0
2023-09-19 14:30:00,71.45,71.63,71.45,71.58,23428.0,69.3789,69.5537,69.3789,69.5052,23428.0
2023-09-19 14:40:00,71.57,71.63,71.48,71.48,31718.0,69.4955,69.5537,69.4081,69.4081,31718.0
2023-09-19 14:50:00,71.47,71.48,71.19,71.28,84198.0,69.3984,69.4081,69.1265,69.2139,84198.0
2023-09-19 15:00:00,71.26,71.29,71.22,71.26,19724.0,69.1945,69.2236,69.1556,69.1945,19724.0
2023-09-19 15:10:00,71.25,71.33,71.19,71.23,26466.0,69.1847,69.2624,69.1265,69.1653,26466.0
2023-09-19 15:20:00,71.26,71.49,71.24,71.43,21386.0,69.1945,69.4178,69.175,69.3595,21386.0
2023-09-19 15:30:00,71.42,71.45,71.36,71.45,57590.0,69.3498,69.3789,69.2916,69.3789,57590.0
2023-09-19 15:40:00,71.46,71.83,71.44,71.76,91912.0,69.3887,69.7479,69.3692,69.68,91912.0
2023-09-19 15:50:00,71.77,71.83,71.61,71.64,424470.0,69.6897,69.7479,69.5343,69.5634,424470.0
2023-09-20 09:30:00,72.1,72.77,71.95,72.17,54718.0,70.0101,70.6607,69.8645,70.0781,54718.0
2023-09-20 09:40:00,72.14,72.68,71.79,72.6,41020.0,70.0489,70.5733,69.7091,70.4956,41020.0
2023-09-20 09:50:00,72.63,72.83,72.5,72.72,24694.0,70.5247,70.7189,70.3985,70.6121,24694.0
2023-09-20 10:00:00,72.58,72.69,72.19,72.19,7658.0,70.4762,70.583,70.0975,70.0975,7658.0
2023-09-20 10:10:00,72.17,72.38,72.15,72.38,21264.0,70.0781,70.282,70.0587,70.282,21264.0
2023-09-20 10:20:00,72.33,72.44,72.3,72.41,11286.0,70.2334,70.3402,70.2043,70.3111,11286.0
2023-09-20 10:30:00,72.41,72.6,72.41,72.45,11316.0,70.3111,70.4956,70.3111,70.35,11316.0
2023-09-20 10:40:00,72.5,72.51,72.39,72.44,11680.0,70.3985,70.4082,70.2917,70.3402,11680.0
2023-09-20 10:50:00,72.47,72.6,72.46,72.47,6444.0,70.3694,70.4956,70.3597,70.3694,6444.0
2023-09-20 11:00:00,72.42,72.6,72.41,72.6,6876.0,70.3208,70.4956,70.3111,70.4956,6876.0
2023-09-20 11:10:00,72.56,72.62,72.51,72.58,7384.0,70.4568,70.515,70.4082,70.4762,7384.0
2023-09-20 11:20:00,72.58,72.58,72.36,72.45,12816.0,70.4762,70.4762,70.2626,70.35,12816.0
2023-09-20 11:30:00,72.43,72.59,72.43,72.54,11398.0,70.3305,70.4859,70.3305,70.4373,11398.0
2023-09-20 11:40:00,72.53,72.55,72.45,72.52,8206.0,70.4276,70.4471,70.35,70.4179,8206.0
2023-09-20 11:50:00,72.49,72.54,72.41,72.53,10862.0,70.3888,70.4373,70.3111,70.4276,10862.0
2023-09-20 12:00:00,72.56,72.81,72.52,72.81,22750.0,70.4568,70.6995,70.4179,70.6995,22750.0
2023-09-20 12:10:00,72.81,72.82,72.63,72.65,14610.0,70.6995,70.7092,70.5247,70.5442,14610.0
2023-09-20 12:20:00,72.64,72.85,72.54,72.54,32586.0,70.5345,70.7384,70.4373,70.4373,32586.0
2023-09-20 12:30:00,72.53,72.64,72.49,72.52,10484.0,70.4276,70.5345,70.3888,70.4179,10484.0
2023-09-20 12:40:00,72.51,72.55,72.31,72.33,39738.0,70.4082,70.4471,70.214,70.2334,39738.0
2023-09-20 12:50:00,72.36,72.36,72.18,72.32,11938.0,70.2626,70.2626,70.0878,70.2237,11938.0
2023-09-20 13:00:00,72.38,72.42,72.32,72.32,6022.0,70.282,70.3208,70.2237,70.2237,6022.0
2023-09-20 13:10:00,72.33,72.41,72.33,72.4,5280.0,70.2334,70.3111,70.2334,70.3014,5280.0
2023-09-20 13:20:00,72.4,72.42,72.27,72.28,12642.0,70.3014,70.3208,70.1752,70.1849,12642.0
2023-09-20 13:30:00,72.26,72.36,72.16,72.16,15744.0,70.1655,70.2626,70.0684,70.0684,15744.0
2023-09-20 13:40:00,72.14,72.31,72.12,72.28,9106.0,70.0489,70.214,70.0295,70.1849,9106.0
2023-09-20 13:50:00,72.3,72.39,72.3,72.36,8008.0,70.2043,70.2917,70.2043,70.2626,8008.0
2023-09-20 14:00:00,72.33,72.33,71.95,71.99,23610.0,70.2334,70.2334,69.8645,69.9033,23610.0
2023-09-20 14:10:00,72.0,72.2,71.99,72.11,13710.0,69.913,70.1072,69.9033,70.0198,13710.0
2023-09-20 14:20:00,72.1,72.32,72.08,72.32,13044.0,70.0101,70.2237,69.9907,70.2237,13044.0
2023-09-20 14:30:00,72.31,72.61,72.29,72.55,15052.0,70.214,70.5053,70.1946,70.4471,15052.0
2023-09-20 14:40:00,72.47,72.6,72.32,72.33,14656.0,70.3694,70.4956,70.2237,70.2334,14656.0
2023-09-20 14:50:00,72.28,72.28,71.85,71.85,48894.0,70.1849,70.1849,69.7673,69.7673,48894.0
2023-09-20 15:00:00,71.89,71.92,71.64,71.67,13746.0,69.8062,69.8353,69.5634,69.5926,13746.0
2023-09-20 15:10:00,71.67,71.74,71.42,71.42,18870.0,69.5926,69.6605,69.3498,69.3498,18870.0
2023-09-20 15:20:00,71.44,71.63,71.28,71.61,53540.0,69.3692,69.5537,69.2139,69.5343,53540.0
2023-09-20 15:30:00,71.64,71.67,71.28,71.31,29722.0,69.5634,69.5926,69.2139,69.243,29722.0
2023-09-20 15:40:00,71.3,71.48,71.29,71.43,34900.0,69.2333,69.4081,69.2236,69.3595,34900.0
2023-09-20 15:50:00,71.41,71.47,71.3,71.39,121344.0,69.3401,69.3984,69.2333,69.3207,121344.0
2023-09-21 09:30:00,70.71,71.39,70.38,71.35,61446.0,68.6604,69.3207,68.34,69.2818,61446.0
2023-09-21 09:40:00,71.07,71.33,70.98,71.23,53430.0,69.01,69.2624,68.9226,69.1653,53430.0
2023-09-21 09:50:00,71.14,71.19,70.81,71.0,22648.0,69.0779,69.1265,68.7575,68.942,22648.0
2023-09-21 10:00:00,71.01,71.13,70.94,71.08,62738.0,68.9517,69.0682,68.8837,69.0197,62738.0
2023-09-21 10:10:00,71.08,71.5,71.04,71.49,63008.0,69.0197,69.4275,68.9808,69.4178,63008.0
2023-09-21 10:20:00,71.49,71.49,71.03,71.07,43662.0,69.4178,69.4178,68.9711,69.01,43662.0
2023-09-21 10:30:00,71.08,71.17,70.99,71.1,39976.0,69.0197,69.1071,68.9323,69.0391,39976.0
2023-09-21 10:40:00,71.12,71.13,70.98,71.08,22514.0,69.0585,69.0682,68.9226,69.0197,22514.0
2023-09-21 10:50:00,71.08,71.08,70.85,70.88,14010.0,69.0197,69.0197,68.7963,68.8255,14010.0
2023-09-21 11:00:00,70.93,71.04,70.91,70.96,20698.0,68.874,68.9808,68.8546,68.9031,20698.0
2023-09-21 11:10:00,70.99,71.2,70.99,71.04,53910.0,68.9323,69.1362,68.9323,68.9808,53910.0
2023-09-21 11:20:00,71.04,71.08,70.99,71.04,20818.0,68.9808,69.0197,68.9323,68.9808,20818.0
2023-09-21 11:30:00,71.04,71.13,70.92,70.92,67332.0,68.9808,69.0682,68.8643,68.8643,67332.0
2023-09-21 11:40:00,70.92,71.02,70.85,71.01,24458.0,68.8643,68.9614,68.7963,68.9517,24458.0
2023-09-21 11:50:00,71.02,71.03,70.82,70.91,24796.0,68.9614,68.9711,68.7672,68.8546,24796.0
2023-09-21 12:00:00,70.93,71.0,70.87,70.99,20612.0,68.874,68.942,68.8158,68.9323,20612.0
2023-09-21 12:10:00,71.0,71.04,70.92,70.99,33960.0,68.942,68.9808,68.8643,68.9323,33960.0
2023-09-21 12:20:00,71.03,71.08,70.99,71.04,32810.0,68.9711,69.0197,68.9323,68.9808,32810.0
2023-09-21 12:30:00,71.08,71.27,71.05,71.24,82484.0,69.0197,69.2042,68.9905,69.175,82484.0
2023-09-21 12:40:00,71.24,71.28,70.98,71.06,21480.0,69.175,69.2139,68.9226,69.0002,21480.0
2023-09-21 12:50:00,71.06,71.13,70.86,70.88,30700.0,69.0002,69.0682,68.806,68.8255,30700.0
2023-09-21 13:00:00,70.88,71.05,70.69,70.96,74958.0,68.8255,68.9905,68.641,68.9031,74958.0
2023-09-21 13:10:00,70.97,71.21,70.97,71.13,18376.0,68.9129,69.1459,68.9129,69.0682,18376.0
2023-09-21 13:20:00,71.13,71.17,71.0,71.11,30042.0,69.0682,69.1071,68.942,69.0488,30042.0
2023-09-21 13:30:00,71.1,71.14,71.01,71.06,28580.0,69.0391,69.0779,68.9517,69.0002,28580.0
2023-09-21 13:40:00,71.08,71.13,71.02,71.05,24726.0,69.0197,69.0682,68.9614,68.9905,24726.0
2023-09-21 13:50:00,71.05,71.22,71.03,71.22,27858.0,68.9905,69.1556,68.9711,69.1556,27858.0
2023-09-21 14:00:00,71.22,71.34,71.11,71.33,28208.0,69.1556,69.2721,69.0488,69.2624,28208.0
2023-09-21 14:10:00,71.35,71.45,71.29,71.42,19252.0,69.2818,69.3789,69.2236,69.3498,19252.0
2023-09-21 14:20:00,71.4,71.41,71.27,71.29,11094.0,69.3304,69.3401,69.2042,69.2236,11094.0
2023-09-21 14:30:00,71.27,71.33,71.1,71.29,33758.0,69.2042,69.2624,69.0391,69.2236,33758.0
2023-09-21 14:40:00,71.26,71.26,71.17,71.19,11042.0,69.1945,69.1945,69.1071,69.1265,11042.0
2023-09-21 14:50:00,71.16,71.2,71.12,71.17,14284.0,69.0973,69.1362,69.0585,69.1071,14284.0
2023-09-21 15:00:00,71.2,71.27,71.1,71.16,27734.0,69.1362,69.2042,69.0391,69.0973,27734.0
2023-09-21 15:10:00,71.14,71.19,70.98,71.06,68312.0,69.0779,69.1265,68.9226,69.0002,68312.0
2023-09-21 15:20:00,71.06,71.16,70.74,70.75,85108.0,69.0002,69.0973,68.6895,68.6992,85108.0
2023-09-21 15:30:00,70.74,70.77,70.6,70.72,88872.0,68.6895,68.7187,68.5536,68.6701,88872.0
2023-09-21 15:40:00,70.71,70.94,70.67,70.74,110994.0,68.6604,68.8837,68.6216,68.6895,110994.0
2023-09-21 15:50:00,70.73,70.76,70.57,70.6,404012.0,68.6798,68.7089,68.5245,68.5536,404012.0
2023-09-22 09:30:00,71.08,71.26,71.08,71.19,11872.0,69.0197,69.1945,69.0197,69.1265,11872.0
2023-09-22 09:40:00,70.95,71.15,70.95,71.08,5530.0,68.8934,69.0876,68.8934,69.0197,5530.0
2023-09-22 09:50:00,71.01,71.16,70.7,71.05,42496.0,68.9517,69.0973,68.6507,68.9905,42496.0
2023-09-22 10:00:00,70.98,70.98,70.66,70.72,11026.0,68.9226,68.9226,68.6118,68.6701,11026.0
2023-09-22 10:10:00,70.76,70.82,70.49,70.73,31170.0,68.7089,68.7672,68.4468,68.6798,31170.0
2023-09-22 10:20:00,70.78,70.86,70.55,70.58,67388.0,68.7284,68.806,68.505,68.5342,67388.0
2023-09-22 10:30:00,70.6,70.89,70.6,70.89,12710.0,68.5536,68.8352,68.5536,68.8352,12710.0
2023-09-22 10:40:00,70.89,70.89,70.61,70.64,6958.0,68.8352,68.8352,68.5633,68.5924,6958.0
2023-09-22 10:50:00,70.64,70.66,70.56,70.66,5600.0,68.5924,68.6118,68.5147,68.6118,5600.0
2023-09-22 11:00:00,70.64,70.64,70.49,70.5,10842.0,68.5924,68.5924,68.4468,68.4565,10842.0
2023-09-22 11:10:00,70.5,70.56,70.35,70.5,18062.0,68.4565,68.5147,68.3108,68.4565,18062.0
2023-09-22 11:20:00,70.49,70.6,70.45,70.59,10900.0,68.4468,68.5536,68.4079,68.5439,10900.0
2023-09-22 11:30:00,70.57,70.65,70.48,70.57,70324.0,68.5245,68.6021,68.4371,68.5245,70324.0
2023-09-22 11:40:00,70.61,70.87,70.61,70.79,15802.0,68.5633,68.8158,68.5633,68.7381,15802.0
2023-09-22 11:50:00,70.75,70.76,70.52,70.56,9430.0,68.6992,68.7089,68.4759,68.5147,9430.0
2023-09-22 12:00:00,70.56,70.71,70.55,70.58,14694.0,68.5147,68.6604,68.505,68.5342,14694.0
2023-09-22 12:10:00,70.52,70.63,70.49,70.5,8354.0,68.4759,68.5827,68.4468,68.4565,8354.0
2023-09-22 12:20:00,70.53,70.58,70.48,70.55,11528.0,68.4856,68.5342,68.4371,68.505,11528.0
2023-09-22 12:30:00,70.55,70.62,70.5,70.51,13890.0,68.505,68.573,68.4565,68.4662,13890.0
2023-09-22 12:40:00,70.53,70.57,70.51,70.54,7748.0,68.4856,68.5245,68.4662,68.4953,7748.0
2023-09-22 12:50:00,70.56,70.59,70.45,70.45,12358.0,68.5147,68.5439,68.4079,68.4079,12358.0
2023-09-22 13:00:00,70.46,70.54,70.45,70.46,8412.0,68.4176,68.4953,68.4079,68.4176,8412.0
2023-09-22 13:10:00,70.47,70.5,70.45,70.5,17282.0,68.4273,68.4565,68.4079,68.4565,17282.0
2023-09-22 13:20:00,70.46,70.46,70.31,70.35,33198.0,68.4176,68.4176,68.272,68.3108,33198.0
2023-09-22 13:30:00,70.32,70.46,70.26,70.27,10028.0,68.2817,68.4176,68.2234,68.2331,10028.0
2023-09-22 13:40:00,70.28,70.29,70.03,70.06,15162.0,68.2429,68.2526,68.0001,68.0292,15162.0
2023-09-22 13:50:00,70.05,70.28,70.05,70.24,20462.0,68.0195,68.2429,68.0195,68.204,20462.0
2023-09-22 14:00:00,70.23,70.26,70.09,70.13,13956.0,68.1943,68.2234,68.0584,68.0972,13956.0
2023-09-22 14:10:00,70.14,70.14,69.97,70.07,40934.0,68.1069,68.1069,67.9418,68.0389,40934.0
2023-09-22 14:20:00,70.08,70.21,70.04,70.08,17098.0,68.0487,68.1749,68.0098,68.0487,17098.0
2023-09-22 14:30:00,70.1,70.14,69.95,70.08,42338.0,68.0681,68.1069,67.9224,68.0487,42338.0
2023-09-22 14:40:00,70.11,70.11,70.0,70.08,16536.0,68.0778,68.0778,67.971,68.0487,16536.0
2023-09-22 14:50:00,70.07,70.13,70.05,70.1,16892.0,68.0389,68.0972,68.0195,68.0681,16892.0
2023-09-22 15:00:00,70.1,70.51,70.07,70.51,20896.0,68.0681,68.4662,68.0389,68.4662,20896.0
2023-09-22 15:10:00,70.53,70.65,70.48,70.56,23686.0,68.4856,68.6021,68.4371,68.5147,23686.0
2023-09-22 15:20:00,70.52,70.71,70.45,70.64,24570.0,68.4759,68.6604,68.4079,68.5924,24570.0
2023-09-22 15:30:00,70.64,70.69,70.42,70.51,64278.0,68.5924,68.641,68.3788,68.4662,64278.0
2023-09-22 15:40:00,70.51,70.57,70.38,70.49,88282.0,68.4662,68.5245,68.34,68.4468,88282.0
2023-09-22 15:50:00,70.49,70.52,70.0,70.01,373034.0,68.4468,68.4759,67.971,67.9807,373034.0
2023-09-25 09:30:00,72.3,75.73,72.3,74.88,1017772.0,70.2043,73.5349,70.2043,72.7095,1017772.0
2023-09-25 09:40:00,74.88,75.82,74.79,75.2,397560.0,72.7095,73.6223,72.6221,73.0202,397560.0
2023-09-25 09:50:00,75.21,75.38,74.49,74.62,411200.0,73.03,73.195,72.3308,72.4571,411200.0
2023-09-25 10:00:00,74.69,74.95,74.24,74.56,243334.0,72.525,72.7775,72.0881,72.3988,243334.0
2023-09-25 10:10:00,74.55,76.14,74.49,75.88,480738.0,72.3891,73.933,72.3308,73.6805,480738.0
2023-09-25 10:20:00,75.84,76.48,75.84,76.4,365234.0,73.6417,74.2631,73.6417,74.1855,365234.0
2023-09-25 10:30:00,76.37,76.73,76.11,76.41,258288.0,74.1563,74.5059,73.9039,74.1952,258288.0
2023-09-25 10:40:00,76.4,76.64,75.85,76.3,212866.0,74.1855,74.4185,73.6514,74.0884,212866.0
2023-09-25 10:50:00,76.3,76.5,76.19,76.39,170924.0,74.0884,74.2826,73.9815,74.1758,170924.0
2023-09-25 11:00:00,76.42,76.46,76.19,76.46,105000.0,74.2049,74.2437,73.9815,74.2437,105000.0
2023-09-25 11:10:00,76.39,76.45,75.98,76.14,94326.0,74.1758,74.234,73.7776,73.933,94326.0
2023-09-25 11:20:00,76.14,76.4,75.77,76.35,73544.0,73.933,74.1855,73.5737,74.1369,73544.0
2023-09-25 11:30:00,76.35,77.13,76.29,76.42,229130.0,74.1369,74.8943,74.0787,74.2049,229130.0
2023-09-25 11:40:00,76.4,76.79,76.37,76.72,91512.0,74.1855,74.5642,74.1563,74.4962,91512.0
2023-09-25 11:50:00,76.74,76.85,76.46,76.57,57758.0,74.5156,74.6224,74.2437,74.3505,57758.0
2023-09-25 12:00:00,76.59,76.89,76.37,76.86,55348.0,74.37,74.6613,74.1563,74.6321,55348.0
2023-09-25 12:10:00,76.82,76.83,76.51,76.58,50956.0,74.5933,74.603,74.2923,74.3602,50956.0
2023-09-25 12:20:00,76.58,76.92,76.5,76.92,45756.0,74.3602,74.6904,74.2826,74.6904,45756.0
2023-09-25 12:30:00,76.89,77.0,76.57,76.58,71290.0,74.6613,74.7681,74.3505,74.3602,71290.0
2023-09-25 12:40:00,76.57,77.37,76.5,77.28,86294.0,74.3505,75.1273,74.2826,75.04,86294.0
2023-09-25 12:50:00,77.19,77.21,76.76,76.97,95200.0,74.9526,74.972,74.535,74.7389,95200.0
2023-09-25 13:00:00,77.04,77.13,76.83,77.02,119750.0,74.8069,74.8943,74.603,74.7875,119750.0
2023-09-25 13:10:00,76.98,77.1,76.94,76.96,52310.0,74.7487,74.8652,74.7098,74.7292,52310.0
2023-09-25 13:20:00,77.0,77.0,76.78,76.87,45164.0,74.7681,74.7681,74.5544,74.6418,45164.0
2023-09-25 13:30:00,76.87,77.15,76.79,77.11,59536.0,74.6418,74.9137,74.5642,74.8749,59536.0
2023-09-25 13:40:00,77.11,77.32,76.95,77.07,100498.0,74.8749,75.0788,74.7195,74.836,100498.0
2023-09-25 13:50:00,77.07,77.68,76.98,77.66,251982.0,74.836,75.4284,74.7487,75.4089,251982.0
2023-09-25 14:00:00,77.63,77.83,77.55,77.62,131460.0,75.3798,75.574,75.3021,75.3701,131460.0
2023-09-25 14:10:00,77.57,78.14,77.55,78.07,203582.0,75.3215,75.875,75.3021,75.8071,203582.0
2023-09-25 14:20:00,78.1,78.25,78.03,78.17,143904.0,75.8362,75.9818,75.7682,75.9042,143904.0
2023-09-25 14:30:00,78.17,78.44,77.94,78.17,224920.0,75.9042,76.1663,75.6808,75.9042,224920.0
2023-09-25 14:40:00,78.17,78.17,77.87,77.99,104722.0,75.9042,75.9042,75.6129,75.7294,104722.0
2023-09-25 14:50:00,78.03,78.13,77.97,78.09,127172.0,75.7682,75.8653,75.71,75.8265,127172.0
2023-09-25 15:00:00,78.1,78.29,77.77,77.79,225854.0,75.8362,76.0207,75.5158,75.5352,225854.0
2023-09-25 15:10:00,77.83,78.68,77.8,78.38,251608.0,75.574,76.3994,75.5449,76.1081,251608.0
2023-09-25 15:20:00,78.39,78.56,77.77,77.97,221000.0,76.1178,76.2829,75.5158,75.71,221000.0
2023-09-25 15:30:00,77.97,78.0,77.7,77.79,139644.0,75.71,75.7391,75.4478,75.5352,139644.0
2023-09-25 15:40:00,77.81,78.17,77.74,77.94,246384.0,75.5546,75.9042,75.4866,75.6808,246384.0
2023-09-25 15:50:00,77.94,78.25,77.84,78.17,589632.0,75.6808,75.9818,75.5837,75.9042,589632.0
2023-09-26 09:30:00,77.93,78.28,77.44,77.89,113102.0,75.6711,76.011,75.1953,75.6323,113102.0
2023-09-26 09:40:00,77.95,78.03,77.17,77.28,149892.0,75.6905,75.7682,74.9331,75.04,149892.0
2023-09-26 09:50:00,77.19,77.37,76.84,77.37,110934.0,74.9526,75.1273,74.6127,75.1273,110934.0
2023-09-26 10:00:00,77.44,77.8,77.28,77.78,54364.0,75.1953,75.5449,75.04,75.5255,54364.0
2023-09-26 10:10:00,77.77,77.79,77.3,77.71,50200.0,75.5158,75.5352,75.0594,75.4575,50200.0
2023-09-26 10:20:00,77.72,77.95,77.56,77.91,34260.0,75.4672,75.6905,75.3118,75.6517,34260.0
2023-09-26 10:30:00,77.87,78.0,77.74,77.95,42906.0,75.6129,75.7391,75.4866,75.6905,42906.0
2023-09-26 10:40:00,77.95,78.71,77.95,78.54,156180.0,75.6905,76.4285,75.6905,76.2634,156180.0
2023-09-26 10:50:00,78.48,78.66,78.39,78.61,31108.0,76.2052,76.38,76.1178,76.3314,31108.0
2023-09-26 11:00:00,78.62,78.74,78.07,78.08,85108.0,76.3411,76.4576,75.8071,75.8168,85108.0
2023-09-26 11:10:00,78.08,78.08,77.84,77.86,33654.0,75.8168,75.8168,75.5837,75.6031,33654.0
2023-09-26 11:20:00,77.9,78.19,77.89,77.97,35200.0,75.642,75.9236,75.6323,75.71,35200.0
2023-09-26 11:30:00,77.96,78.04,77.86,78.01,24620.0,75.7002,75.7779,75.6031,75.7488,24620.0
2023-09-26 11:40:00,77.99,78.14,77.94,78.05,32024.0,75.7294,75.875,75.6808,75.7876,32024.0
2023-09-26 11:50:00,78.1,78.36,78.01,78.33,15632.0,75.8362,76.0886,75.7488,76.0595,15632.0
2023-09-26 12:00:00,78.33,78.47,78.27,78.45,21160.0,76.0595,76.1955,76.0013,76.176,21160.0
2023-09-26 12:10:00,78.44,78.48,78.25,78.25,26036.0,76.1663,76.2052,75.9818,75.9818,26036.0
2023-09-26 12:20:00,78.25,78.45,78.21,78.45,9712.0,75.9818,76.176,75.943,76.176,9712.0
2023-09-26 12:30:00,78.48,78.58,78.39,78.58,17942.0,76.2052,76.3023,76.1178,76.3023,17942.0
2023-09-26 12:40:00,78.58,78.62,78.42,78.46,13182.0,76.3023,76.3411,76.1469,76.1858,13182.0
2023-09-26 12:50:00,78.46,78.46,78.21,78.21,23382.0,76.1858,76.1858,75.943,75.943,23382.0
2023-09-26 13:00:00,78.28,78.32,78.08,78.3,21978.0,76.011,76.0498,75.8168,76.0304,21978.0
2023-09-26 13:10:00,78.28,78.42,78.21,78.25,26762.0,76.011,76.1469,75.943,75.9818,26762.0
2023-09-26 13:20:00,78.26,78.3,78.08,78.11,18834.0,75.9915,76.0304,75.8168,75.8459,18834.0
2023-09-26 13:30:00,78.07,78.2,77.88,77.88,36298.0,75.8071,75.9333,75.6226,75.6226,36298.0
2023-09-26 13:40:00,77.87,77.89,77.65,77.71,33048.0,75.6129,75.6323,75.3992,75.4575,33048.0
2023-09-26 13:50:00,77.72,77.76,77.53,77.61,54054.0,75.4672,75.506,75.2827,75.3604,54054.0
2023-09-26 14:00:00,77.61,77.66,77.23,77.24,95626.0,75.3604,75.4089,74.9914,75.0011,95626.0
2023-09-26 14:10:00,77.26,77.45,77.16,77.28,41266.0,75.0205,75.205,74.9234,75.04,41266.0
2023-09-26 14:20:00,77.28,77.45,77.23,77.45,40146.0,75.04,75.205,74.9914,75.205,40146.0
2023-09-26 14:30:00,77.45,77.67,77.45,77.56,22938.0,75.205,75.4187,75.205,75.3118,22938.0
2023-09-26 14:40:00,77.61,77.62,77.48,77.61,28118.0,75.3604,75.3701,75.2342,75.3604,28118.0
2023-09-26 14:50:00,77.61,77.7,77.57,77.63,26014.0,75.3604,75.4478,75.3215,75.3798,26014.0
2023-09-26 15:00:00,77.63,77.67,77.45,77.45,34506.0,75.3798,75.4187,75.205,75.205,34506.0
2023-09-26 15:10:00,77.52,77.52,77.1,77.17,73370.0,75.273,75.273,74.8652,74.9331,73370.0
2023-09-26 15:20:00,77.17,77.2,76.73,76.77,99038.0,74.9331,74.9623,74.5059,74.5447,99038.0
2023-09-26 15:30:00,76.77,76.77,76.63,76.75,78628.0,74.5447,74.5447,74.4088,74.5253,78628.0
2023-09-26 15:40:00,76.74,76.88,76.71,76.83,83414.0,74.5156,74.6515,74.4865,74.603,83414.0
2023-09-26 15:50:00,76.82,76.91,76.7,76.83,295892.0,74.5933,74.6807,74.4768,74.603,295892.0
2023-09-27 09:30:00,77.3,77.73,77.03,77.4,48464.0,75.0594,75.4769,74.7972,75.1565,48464.0
2023-09-27 09:40:00,77.33,77.76,77.26,77.69,29624.0,75.0885,75.506,75.0205,75.4381,29624.0
2023-09-27 09:50:00,77.74,78.0,77.73,77.89,14316.0,75.4866,75.7391,75.4769,75.6323,14316.0
2023-09-27 10:00:00,77.89,78.08,77.75,78.06,24442.0,75.6323,75.8168,75.4963,75.7973,24442.0
2023-09-27 10:10:00,78.07,78.1,77.88,77.93,25818.0,75.8071,75.8362,75.6226,75.6711,25818.0
2023-09-27 10:20:00,77.92,78.32,77.92,78.32,22968.0,75.6614,76.0498,75.6614,76.0498,22968.0
2023-09-27 10:30:00,78.32,78.33,78.1,78.15,44408.0,76.0498,76.0595,75.8362,75.8847,44408.0
2023-09-27 10:40:00,78.12,78.17,78.03,78.06,9486.0,75.8556,75.9042,75.7682,75.7973,9486.0
2023-09-27 10:50:00,78.03,78.03,77.7,77.75,32458.0,75.7682,75.7682,75.4478,75.4963,32458.0
2023-09-27 11:00:00,77.71,78.1,77.69,78.06,9346.0,75.4575,75.8362,75.4381,75.7973,9346.0
2023-09-27 11:10:00,78.07,78.11,77.89,77.9,14404.0,75.8071,75.8459,75.6323,75.642,14404.0
2023-09-27 11:20:00,77.89,78.14,77.86,78.04,13970.0,75.6323,75.875,75.6031,75.7779,13970.0
2023-09-27 11:30:00,78.02,78.02,77.86,77.87,11028.0,75.7585,75.7585,75.6031,75.6129,11028.0
2023-09-27 11:40:00,77.89,77.89,77.58,77.61,11376.0,75.6323,75.6323,75.3313,75.3604,11376.0
2023-09-27 11:50:00,77.64,77.73,77.63,77.66,21540.0,75.3895,75.4769,75.3798,75.4089,21540.0
2023-09-27 12:00:00,77.65,77.67,77.45,77.59,75126.0,75.3992,75.4187,75.205,75.341,75126.0
2023-09-27 12:10:00,77.63,77.75,77.5,77.64,18950.0,75.3798,75.4963,75.2536,75.3895,18950.0
2023-09-27 12:20:00,77.64,77.66,77.56,77.64,10922.0,75.3895,75.4089,75.3118,75.3895,10922.0
2023-09-27 12:30:00,77.67,77.83,77.67,77.83,13150.0,75.4187,75.574,75.4187,75.574,13150.0
2023-09-27 12:40:00,77.78,77.95,77.77,77.95,6946.0,75.5255,75.6905,75.5158,75.6905,6946.0
2023-09-27 12:50:00,77.92,78.01,77.88,77.91,22688.0,75.6614,75.7488,75.6226,75.6517,22688.0
2023-09-27 13:00:00,77.92,78.03,77.92,77.99,8754.0,75.6614,75.7682,75.6614,75.7294,8754.0
2023-09-27 13:10:00,78.02,78.04,77.92,77.97,17826.0,75.7585,75.7779,75.6614,75.71,17826.0
2023-09-27 13:20:00,77.98,77.98,77.64,77.64,16620.0,75.7197,75.7197,75.3895,75.3895,16620.0
2023-09-27 13:30:00,77.68,77.83,77.68,77.83,11540.0,75.4284,75.574,75.4284,75.574,11540.0
2023-09-27 13:40:00,77.79,77.83,77.6,77.83,16604.0,75.5352,75.574,75.3507,75.574,16604.0
2023-09-27 13:50:00,77.83,77.98,77.83,77.95,21624.0,75.574,75.7197,75.574,75.6905,21624.0
2023-09-27 14:00:00,77.96,78.02,77.92,77.95,9710.0,75.7002,75.7585,75.6614,75.6905,9710.0
2023-09-27 14:10:00,77.94,78.17,77.92,78.09,20082.0,75.6808,75.9042,75.6614,75.8265,20082.0
2023-09-27 14:20:00,78.13,78.35,78.1,78.35,20984.0,75.8653,76.0789,75.8362,76.0789,20984.0
2023-09-27 14:30:00,78.35,78.49,78.33,78.45,69038.0,76.0789,76.2149,76.0595,76.176,69038.0
2023-09-27 14:40:00,78.45,78.45,78.27,78.28,66652.0,76.176,76.176,76.0013,76.011,66652.0
2023-09-27 14:50:00,78.31,78.52,78.25,78.49,13466.0,76.0401,76.244,75.9818,76.2149,13466.0
2023-09-27 15:00:00,78.49,78.75,78.48,78.69,21066.0,76.2149,76.4673,76.2052,76.4091,21066.0
2023-09-27 15:10:00,78.73,78.79,78.61,78.61,21032.0,76.4479,76.5062,76.3314,76.3314,21032.0
2023-09-27 15:20:00,78.63,78.75,78.56,78.57,20726.0,76.3508,76.4673,76.2829,76.2926,20726.0
2023-09-27 15:30:00,78.53,78.55,78.4,78.44,30548.0,76.2537,76.2731,76.1275,76.1663,30548.0
2023-09-27 15:40:00,78.42,78.48,78.27,78.39,69338.0,76.1469,76.2052,76.0013,76.1178,69338.0
2023-09-27 15:50:00,78.41,78.61,78.32,78.59,293072.0,76.1372,76.3314,76.0498,76.312,293072.0
2023-09-28 09:30:00,77.46,77.79,77.05,77.11,201692.0,75.2147,75.5352,74.8166,74.8749,201692.0
2023-09-28 09:40:00,77.2,77.74,77.09,77.42,53248.0,74.9623,75.4866,74.8555,75.1759,53248.0
2023-09-28 09:50:00,77.57,77.94,77.44,77.72,34884.0,75.3215,75.6808,75.1953,75.4672,34884.0
2023-09-28 10:00:00,77.66,77.7,76.92,76.93,65700.0,75.4089,75.4478,74.6904,74.7001,65700.0
2023-09-28 10:10:00,77.02,77.08,76.92,77.04,31228.0,74.7875,74.8458,74.6904,74.8069,31228.0
2023-09-28 10:20:00,77.05,77.07,76.65,76.77,57612.0,74.8166,74.836,74.4282,74.5447,57612.0
2023-09-28 10:30:00,76.72,77.05,76.52,76.93,41326.0,74.4962,74.8166,74.302,74.7001,41326.0
2023-09-28 10:40:00,76.87,76.92,76.72,76.76,37064.0,74.6418,74.6904,74.4962,74.535,37064.0
2023-09-28 10:50:00,76.77,77.17,76.74,77.14,29968.0,74.5447,74.9331,74.5156,74.904,29968.0
2023-09-28 11:00:00,77.13,77.49,77.13,77.41,36220.0,74.8943,75.2439,74.8943,75.1662,36220.0
2023-09-28 11:10:00,77.39,77.39,76.95,76.99,26846.0,75.1468,75.1468,74.7195,74.7584,26846.0
2023-09-28 11:20:00,76.94,77.39,76.94,77.35,22980.0,74.7098,75.1468,74.7098,75.1079,22980.0
2023-09-28 11:30:00,77.35,77.51,77.14,77.17,22070.0,75.1079,75.2633,74.904,74.9331,22070.0
2023-09-28 11:40:00,77.17,77.45,77.17,77.17,29702.0,74.9331,75.205,74.9331,74.9331,29702.0
2023-09-28 11:50:00,77.21,77.61,77.15,77.61,34390.0,74.972,75.3604,74.9137,75.3604,34390.0
2023-09-28 12:00:00,77.58,77.63,77.3,77.33,13648.0,75.3313,75.3798,75.0594,75.0885,13648.0
2023-09-28 12:10:00,77.33,77.61,77.32,77.6,10538.0,75.0885,75.3604,75.0788,75.3507,10538.0
2023-09-28 12:20:00,77.6,77.86,77.55,77.79,24712.0,75.3507,75.6031,75.3021,75.5352,24712.0
2023-09-28 12:30:00,77.77,77.78,77.58,77.71,16262.0,75.5158,75.5255,75.3313,75.4575,16262.0
2023-09-28 12:40:00,77.73,77.9,77.72,77.84,22382.0,75.4769,75.642,75.4672,75.5837,22382.0
2023-09-28 12:50:00,77.78,78.0,77.7,77.93,35794.0,75.5255,75.7391,75.4478,75.6711,35794.0
2023-09-28 13:00:00,77.97,78.06,77.78,77.94,12500.0,75.71,75.7973,75.5255,75.6808,12500.0
2023-09-28 13:10:00,77.94,77.95,77.71,77.85,11584.0,75.6808,75.6905,75.4575,75.5934,11584.0
2023-09-28 13:20:00,77.89,77.92,77.58,77.58,15748.0,75.6323,75.6614,75.3313,75.3313,15748.0
2023-09-28 13:30:00,77.53,77.61,77.3,77.3,14030.0,75.2827,75.3604,75.0594,75.0594,14030.0
2023-09-28 13:40:00,77.34,77.35,77.25,77.3,6728.0,75.0982,75.1079,75.0108,75.0594,6728.0
2023-09-28 13:50:00,77.33,77.33,77.17,77.24,9844.0,75.0885,75.0885,74.9331,75.0011,9844.0
2023-09-28 14:00:00,77.24,77.24,77.12,77.18,10460.0,75.0011,75.0011,74.8846,74.9429,10460.0
2023-09-28 14:10:00,77.18,77.18,77.0,77.05,12548.0,74.9429,74.9429,74.7681,74.8166,12548.0
2023-09-28 14:20:00,77.07,77.1,76.97,77.0,23414.0,74.836,74.8652,74.7389,74.7681,23414.0
2023-09-28 14:30:00,77.0,77.03,76.61,76.82,23386.0,74.7681,74.7972,74.3894,74.5933,23386.0
2023-09-28 14:40:00,76.82,76.83,76.59,76.71,36384.0,74.5933,74.603,74.37,74.4865,36384.0
2023-09-28 14:50:00,76.75,76.8,76.71,76.8,17236.0,74.5253,74.5739,74.4865,74.5739,17236.0
2023-09-28 15:00:00,76.83,77.01,76.83,76.99,12810.0,74.603,74.7778,74.603,74.7584,12810.0
2023-09-28 15:10:00,77.01,77.25,76.94,77.25,23490.0,74.7778,75.0108,74.7098,75.0108,23490.0
2023-09-28 15:20:00,77.24,77.42,77.24,77.38,29072.0,75.0011,75.1759,75.0011,75.1371,29072.0
2023-09-28 15:30:00,77.39,77.39,76.92,76.95,44258.0,75.1468,75.1468,74.6904,74.7195,44258.0
2023-09-28 15:40:00,76.92,77.07,76.88,77.04,95288.0,74.6904,74.836,74.6515,74.8069,95288.0
2023-09-28 15:50:00,77.02,77.28,77.0,77.2,272860.0,74.7875,75.04,74.7681,74.9623,272860.0
2023-09-29 09:30:00,77.92,78.47,77.92,78.22,32944.0,75.6614,76.1955,75.6614,75.9527,32944.0
2023-09-29 09:40:00,78.17,78.59,78.07,78.14,16272.0,75.9042,76.312,75.8071,75.875,16272.0
2023-09-29 09:50:00,78.24,79.24,78.13,79.19,43462.0,75.9721,76.9431,75.8653,76.8946,43462.0
2023-09-29 10:00:00,79.05,79.11,78.55,78.55,55130.0,76.7586,76.8169,76.2731,76.2731,55130.0
2023-09-29 10:10:00,78.53,78.84,78.53,78.82,12588.0,76.2537,76.5547,76.2537,76.5353,12588.0
2023-09-29 10:20:00,78.8,79.06,78.66,79.02,31366.0,76.5159,76.7684,76.38,76.7295,31366.0
2023-09-29 10:30:00,78.99,79.38,78.98,79.35,19470.0,76.7004,77.0791,76.6907,77.05,19470.0
2023-09-29 10:40:00,79.26,79.26,78.94,79.03,19358.0,76.9626,76.9626,76.6518,76.7392,19358.0
2023-09-29 10:50:00,79.06,79.14,78.95,78.97,12422.0,76.7684,76.846,76.6615,76.681,12422.0
2023-09-29 11:00:00,78.96,78.96,78.75,78.91,9506.0,76.6713,76.6713,76.4673,76.6227,9506.0
2023-09-29 11:10:00,78.94,79.11,78.91,79.08,9316.0,76.6518,76.8169,76.6227,76.7878,9316.0
2023-09-29 11:20:00,79.08,79.25,78.93,78.97,18634.0,76.7878,76.9529,76.6421,76.681,18634.0
2023-09-29 11:30:00,78.92,79.03,78.69,78.79,16512.0,76.6324,76.7392,76.4091,76.5062,16512.0
2023-09-29 11:40:00,78.84,78.96,78.81,78.92,10458.0,76.5547,76.6713,76.5256,76.6324,10458.0
2023-09-29 11:50:00,78.83,78.91,78.74,78.91,6676.0,76.545,76.6227,76.4576,76.6227,6676.0
2023-09-29 12:00:00,78.91,79.01,78.75,78.97,33844.0,76.6227,76.7198,76.4673,76.681,33844.0
2023-09-29 12:10:00,78.9,78.9,78.61,78.86,7708.0,76.613,76.613,76.3314,76.5742,7708.0
2023-09-29 12:20:00,78.92,78.96,78.83,78.9,7266.0,76.6324,76.6713,76.545,76.613,7266.0
2023-09-29 12:30:00,78.89,78.92,78.76,78.82,8294.0,76.6033,76.6324,76.4771,76.5353,8294.0
2023-09-29 12:40:00,78.89,78.91,78.73,78.73,3804.0,76.6033,76.6227,76.4479,76.4479,3804.0
2023-09-29 12:50:00,78.71,78.74,78.56,78.66,12852.0,76.4285,76.4576,76.2829,76.38,12852.0
2023-09-29 13:00:00,78.61,78.64,78.33,78.39,23728.0,76.3314,76.3605,76.0595,76.1178,23728.0
2023-09-29 13:10:00,78.46,78.53,78.38,78.53,7772.0,76.1858,76.2537,76.1081,76.2537,7772.0
2023-09-29 13:20:00,78.56,78.64,78.52,78.64,11420.0,76.2829,76.3605,76.244,76.3605,11420.0
2023-09-29 13:30:00,78.59,78.66,78.52,78.58,8524.0,76.312,76.38,76.244,76.3023,8524.0
2023-09-29 13:40:00,78.55,78.58,78.42,78.42,8028.0,76.2731,76.3023,76.1469,76.1469,8028.0
2023-09-29 13:50:00,78.39,78.46,78.25,78.25,11064.0,76.1178,76.1858,75.9818,75.9818,11064.0
2023-09-29 14:00:00,78.25,78.26,78.1,78.26,18608.0,75.9818,75.9915,75.8362,75.9915,18608.0
2023-09-29 14:10:00,78.27,78.28,78.15,78.17,6158.0,76.0013,76.011,75.8847,75.9042,6158.0
2023-09-29 14:20:00,78.17,78.41,78.17,78.2,12030.0,75.9042,76.1372,75.9042,75.9333,12030.0
2023-09-29 14:30:00,78.18,78.24,77.95,77.97,19772.0,75.9139,75.9721,75.6905,75.71,19772.0
2023-09-29 14:40:00,77.95,78.25,77.95,78.14,19328.0,75.6905,75.9818,75.6905,75.875,19328.0
2023-09-29 14:50:00,78.13,78.4,78.08,78.37,13194.0,75.8653,76.1275,75.8168,76.0984,13194.0
2023-09-29 15:00:00,78.36,78.46,78.2,78.2,20356.0,76.0886,76.1858,75.9333,75.9333,20356.0
2023-09-29 15:10:00,78.11,78.25,78.05,78.22,13992.0,75.8459,75.9818,75.7876,75.9527,13992.0
2023-09-29 15:20:00,78.17,78.31,78.07,78.24,26484.0,75.9042,76.0401,75.8071,75.9721,26484.0
2023-09-29 15:30:00,78.27,78.27,77.92,77.98,23580.0,76.0013,76.0013,75.6614,75.7197,23580.0
2023-09-29 15:40:00,77.96,78.07,77.83,78.04,44288.0,75.7002,75.8071,75.574,75.7779,44288.0
2023-09-29 15:50:00,78.07,78.22,77.69,77.7,248662.0,75.8071,75.9527,75.4381,75.4478,248662.0
2023-10-02 09:30:00,77.86,77.88,77.5,77.56,34160.0,75.6031,75.6226,75.2536,75.3118,34160.0
2023-10-02 09:40:00,77.42,77.58,77.26,77.42,8946.0,75.1759,75.3313,75.0205,75.1759,8946.0
2023-10-02 09:50:00,77.33,77.96,77.32,77.86,21874.0,75.0885,75.7002,75.0788,75.6031,21874.0
2023-10-02 10:00:00,77.85,78.1,77.54,77.63,39050.0,75.5934,75.8362,75.2924,75.3798,39050.0
2023-10-02 10:10:00,77.48,77.7,77.29,77.56,17190.0,75.2342,75.4478,75.0497,75.3118,17190.0
2023-10-02 10:20:00,77.61,77.82,77.52,77.56,12138.0,75.3604,75.5643,75.273,75.3118,12138.0
2023-10-02 10:30:00,77.47,77.64,77.41,77.49,14610.0,75.2244,75.3895,75.1662,75.2439,14610.0
2023-10-02 10:40:00,77.55,77.75,77.38,77.67,12060.0,75.3021,75.4963,75.1371,75.4187,12060.0
2023-10-02 10:50:00,77.66,77.72,77.48,77.53,12504.0,75.4089,75.4672,75.2342,75.2827,12504.0
2023-10-02 11:00:00,77.54,77.67,77.32,77.36,17662.0,75.2924,75.4187,75.0788,75.1176,17662.0
2023-10-02 11:10:00,77.44,77.85,77.42,77.64,19538.0,75.1953,75.5934,75.1759,75.3895,19538.0
2023-10-02 11:20:00,77.69,77.76,77.47,77.64,10872.0,75.4381,75.506,75.2244,75.3895,10872.0
2023-10-02 11:30:00,77.64,77.64,77.44,77.5,8992.0,75.3895,75.3895,75.1953,75.2536,8992.0
2023-10-02 11:40:00,77.49,77.51,77.28,77.34,9576.0,75.2439,75.2633,75.04,75.0982,9576.0
2023-10-02 11:50:00,77.33,77.36,77.11,77.15,9438.0,75.0885,75.1176,74.8749,74.9137,9438.0
2023-10-02 12:00:00,77.14,77.26,77.03,77.03,10158.0,74.904,75.0205,74.7972,74.7972,10158.0
2023-10-02 12:10:00,77.06,77.24,77.06,77.16,5410.0,74.8263,75.0011,74.8263,74.9234,5410.0
2023-10-02 12:20:00,77.2,77.27,77.03,77.03,8874.0,74.9623,75.0302,74.7972,74.7972,8874.0
2023-10-02 12:30:00,77.05,77.17,77.02,77.14,12960.0,74.8166,74.9331,74.7875,74.904,12960.0
2023-10-02 12:40:00,77.14,77.14,76.97,77.0,8982.0,74.904,74.904,74.7389,74.7681,8982.0
2023-10-02 12:50:00,77.0,77.02,76.82,77.01,8464.0,74.7681,74.7875,74.5933,74.7778,8464.0
2023-10-02 13:00:00,76.99,77.0,76.61,76.78,38320.0,74.7584,74.7681,74.3894,74.5544,38320.0
2023-10-02 13:10:00,76.8,76.83,76.5,76.75,25748.0,74.5739,74.603,74.2826,74.5253,25748.0
2023-10-02 13:20:00,76.8,77.04,76.8,77.04,13238.0,74.5739,74.8069,74.5739,74.8069,13238.0
2023-10-02 13:30:00,77.06,77.1,76.76,76.85,18494.0,74.8263,74.8652,74.535,74.6224,18494.0
2023-10-02 13:40:00,76.84,76.92,76.78,76.89,26518.0,74.6127,74.6904,74.5544,74.6613,26518.0
2023-10-02 13:50:00,76.9,76.97,76.76,76.78,17046.0,74.671,74.7389,74.535,74.5544,17046.0
2023-10-02 14:00:00,76.76,76.83,76.61,76.67,17634.0,74.535,74.603,74.3894,74.4476,17634.0
2023-10-02 14:10:00,76.69,76.86,76.6,76.63,21266.0,74.4671,74.6321,74.3797,74.4088,21266.0
2023-10-02 14:20:00,76.59,76.59,76.33,76.36,27116.0,74.37,74.37,74.1175,74.1466,27116.0
2023-10-02 14:30:00,76.34,76.61,76.33,76.39,13906.0,74.1272,74.3894,74.1175,74.1758,13906.0
2023-10-02 14:40:00,76.36,76.39,76.31,76.37,17600.0,74.1466,74.1758,74.0981,74.1563,17600.0
2023-10-02 14:50:00,76.37,76.42,76.21,76.36,62136.0,74.1563,74.2049,74.001,74.1466,62136.0
2023-10-02 15:00:00,76.37,76.48,76.35,76.45,38584.0,74.1563,74.2631,74.1369,74.234,38584.0
2023-10-02 15:10:00,76.46,76.67,76.41,76.53,15208.0,74.2437,74.4476,74.1952,74.3117,15208.0
2023-10-02 15:20:00,76.51,76.61,76.51,76.6,21070.0,74.2923,74.3894,74.2923,74.3797,21070.0
2023-10-02 15:30:00,76.61,76.9,76.56,76.86,33978.0,74.3894,74.671,74.3408,74.6321,33978.0
2023-10-02 15:40:00,76.88,77.13,76.88,77.08,82196.0,74.6515,74.8943,74.6515,74.8458,82196.0
2023-10-02 15:50:00,77.1,77.24,76.92,77.1,174874.0,74.8652,75.0011,74.6904,74.8652,174874.0
2023-10-03 09:30:00,77.02,77.12,76.53,76.53,21996.0,74.7875,74.8846,74.3117,74.3117,21996.0
2023-10-03 09:40:00,76.52,76.6,76.23,76.42,34446.0,74.302,74.3797,74.0204,74.2049,34446.0
2023-10-03 09:50:00,76.48,76.77,76.46,76.47,5400.0,74.2631,74.5447,74.2437,74.2534,5400.0
2023-10-03 10:00:00,76.26,76.28,75.5,75.56,27030.0,74.0495,74.0689,73.3115,73.3698,27030.0
2023-10-03 10:10:00,75.56,75.8,75.16,75.21,34326.0,73.3698,73.6029,72.9814,73.03,34326.0
2023-10-03 10:20:00,75.13,75.33,74.97,75.13,45698.0,72.9523,73.1465,72.7969,72.9523,45698.0
2023-10-03 10:30:00,75.15,75.36,75.11,75.19,29872.0,72.9717,73.1756,72.9329,73.0105,29872.0
2023-10-03 10:40:00,75.25,75.26,74.94,75.14,61318.0,73.0688,73.0785,72.7678,72.962,61318.0
2023-10-03 10:50:00,75.14,75.28,74.89,75.28,30840.0,72.962,73.0979,72.7192,73.0979,30840.0
2023-10-03 11:00:00,75.21,75.21,74.99,75.13,22742.0,73.03,73.03,72.8163,72.9523,22742.0
2023-10-03 11:10:00,75.11,75.39,75.11,75.37,17580.0,72.9329,73.2047,72.9329,73.1853,17580.0
2023-10-03 11:20:00,75.35,75.41,75.08,75.21,19062.0,73.1659,73.2242,72.9037,73.03,19062.0
2023-10-03 11:30:00,75.14,75.14,74.98,75.1,14064.0,72.962,72.962,72.8066,72.9231,14064.0
2023-10-03 11:40:00,75.14,75.14,75.02,75.04,10964.0,72.962,72.962,72.8455,72.8649,10964.0
2023-10-03 11:50:00,75.05,75.08,74.9,75.01,11394.0,72.8746,72.9037,72.7289,72.8358,11394.0
2023-10-03 12:00:00,75.03,75.28,75.01,75.19,15496.0,72.8552,73.0979,72.8358,73.0105,15496.0
2023-10-03 12:10:00,75.17,75.37,75.17,75.35,6478.0,72.9911,73.1853,72.9911,73.1659,6478.0
2023-10-03 12:20:00,75.35,75.39,75.24,75.39,8194.0,73.1659,73.2047,73.0591,73.2047,8194.0
2023-10-03 12:30:00,75.41,75.54,75.39,75.5,20132.0,73.2242,73.3504,73.2047,73.3115,20132.0
2023-10-03 12:40:00,75.5,75.5,75.31,75.41,5376.0,73.3115,73.3115,73.1271,73.2242,5376.0
2023-10-03 12:50:00,75.45,75.45,75.24,75.35,8076.0,73.263,73.263,73.0591,73.1659,8076.0
2023-10-03 13:00:00,75.38,75.41,75.25,75.25,3054.0,73.195,73.2242,73.0688,73.0688,3054.0
2023-10-03 13:10:00,75.2,75.34,75.17,75.3,14160.0,73.0202,73.1562,72.9911,73.1173,14160.0
2023-10-03 13:20:00,75.3,75.46,75.29,75.42,23230.0,73.1173,73.2727,73.1076,73.2339,23230.0
2023-10-03 13:30:00,75.41,75.45,75.15,75.17,8370.0,73.2242,73.263,72.9717,72.9911,8370.0
2023-10-03 13:40:00,75.16,75.23,74.94,74.94,7962.0,72.9814,73.0494,72.7678,72.7678,7962.0
2023-10-03 13:50:00,74.94,74.94,74.78,74.92,35056.0,72.7678,72.7678,72.6124,72.7484,35056.0
2023-10-03 14:00:00,74.89,74.89,74.69,74.74,13960.0,72.7192,72.7192,72.525,72.5736,13960.0
2023-10-03 14:10:00,74.74,74.92,74.74,74.92,31042.0,72.5736,72.7484,72.5736,72.7484,31042.0
2023-10-03 14:20:00,74.9,75.05,74.89,75.02,30370.0,72.7289,72.8746,72.7192,72.8455,30370.0
2023-10-03 14:30:00,75.02,75.27,74.99,75.27,29232.0,72.8455,73.0882,72.8163,73.0882,29232.0
2023-10-03 14:40:00,75.25,75.48,75.25,75.45,13304.0,73.0688,73.2921,73.0688,73.263,13304.0
2023-10-03 14:50:00,75.45,75.48,75.39,75.39,15552.0,73.263,73.2921,73.2047,73.2047,15552.0
2023-10-03 15:00:00,75.39,75.39,75.17,75.19,27580.0,73.2047,73.2047,72.9911,73.0105,27580.0
2023-10-03 15:10:00,75.19,75.26,75.16,75.23,15438.0,73.0105,73.0785,72.9814,73.0494,15438.0
2023-10-03 15:20:00,75.27,75.34,75.21,75.3,21358.0,73.0882,73.1562,73.03,73.1173,21358.0
2023-10-03 15:30:00,75.33,75.58,75.3,75.56,21190.0,73.1465,73.3892,73.1173,73.3698,21190.0
2023-10-03 15:40:00,75.61,75.73,75.57,75.61,57268.0,73.4184,73.5349,73.3795,73.4184,57268.0
2023-10-03 15:50:00,75.49,75.61,75.33,75.36,253606.0,73.3018,73.4184,73.1465,73.1756,253606.0
2023-10-04 09:30:00,76.22,76.4,75.78,76.15,17962.0,74.0107,74.1855,73.5834,73.9427,17962.0
2023-10-04 09:40:00,76.08,76.08,75.63,75.76,3876.0,73.8747,73.8747,73.4378,73.564,3876.0
2023-10-04 09:50:00,75.62,75.72,75.43,75.57,6414.0,73.4281,73.5252,73.2436,73.3795,6414.0
2023-10-04 10:00:00,75.44,75.53,75.18,75.41,15640.0,73.2533,73.3407,73.0008,73.2242,15640.0
2023-10-04 10:10:00,75.46,75.75,75.41,75.68,23112.0,73.2727,73.5543,73.2242,73.4863,23112.0
2023-10-04 10:20:00,75.76,75.8,75.15,75.15,15564.0,73.564,73.6029,72.9717,72.9717,15564.0
2023-10-04 10:30:00,75.15,75.31,75.13,75.24,14648.0,72.9717,73.1271,72.9523,73.0591,14648.0
2023-10-04 10:40:00,75.3,75.53,75.29,75.53,19104.0,73.1173,73.3407,73.1076,73.3407,19104.0
2023-10-04 10:50:00,75.52,75.7,75.5,75.6,26502.0,73.331,73.5058,73.3115,73.4087,26502.0
2023-10-04 11:00:00,75.59,75.78,75.57,75.76,14160.0,73.3989,73.5834,73.3795,73.564,14160.0
2023-10-04 11:10:00,75.76,75.98,75.76,75.95,16586.0,73.564,73.7776,73.564,73.7485,16586.0
2023-10-04 11:20:00,75.95,75.95,75.54,75.54,10586.0,73.7485,73.7485,73.3504,73.3504,10586.0
2023-10-04 11:30:00,75.53,75.61,75.42,75.58,9300.0,73.3407,73.4184,73.2339,73.3892,9300.0
2023-10-04 11:40:00,75.55,75.75,75.45,75.63,8280.0,73.3601,73.5543,73.263,73.4378,8280.0
2023-10-04 11:50:00,75.64,75.8,75.63,75.7,5160.0,73.4475,73.6029,73.4378,73.5058,5160.0
2023-10-04 12:00:00,75.7,75.7,75.42,75.58,10124.0,73.5058,73.5058,73.2339,73.3892,10124.0
2023-10-04 12:10:00,75.6,75.78,75.6,75.78,18002.0,73.4087,73.5834,73.4087,73.5834,18002.0
2023-10-04 12:20:00,75.78,75.93,75.76,75.86,16390.0,73.5834,73.7291,73.564,73.6611,16390.0
2023-10-04 12:30:00,75.92,76.05,75.9,75.92,15918.0,73.7194,73.8456,73.7,73.7194,15918.0
2023-10-04 12:40:00,75.86,75.86,75.66,75.77,5048.0,73.6611,73.6611,73.4669,73.5737,5048.0
2023-10-04 12:50:00,75.8,75.83,75.73,75.76,17048.0,73.6029,73.632,73.5349,73.564,17048.0
2023-10-04 13:00:00,75.7,75.83,75.63,75.83,7832.0,73.5058,73.632,73.4378,73.632,7832.0
2023-10-04 13:10:00,75.79,75.89,75.78,75.8,9622.0,73.5931,73.6902,73.5834,73.6029,9622.0
2023-10-04 13:20:00,75.83,75.86,75.58,75.59,7132.0,73.632,73.6611,73.3892,73.3989,7132.0
2023-10-04 13:30:00,75.56,75.68,75.55,75.61,5392.0,73.3698,73.4863,73.3601,73.4184,5392.0
2023-10-04 13:40:00,75.61,75.77,75.6,75.75,10246.0,73.4184,73.5737,73.4087,73.5543,10246.0
2023-10-04 13:50:00,75.71,75.74,75.64,75.67,13714.0,73.5155,73.5446,73.4475,73.4766,13714.0
2023-10-04 14:00:00,75.63,75.69,75.56,75.56,7132.0,73.4378,73.496,73.3698,73.3698,7132.0
2023-10-04 14:10:00,75.56,75.67,75.55,75.67,7300.0,73.3698,73.4766,73.3601,73.4766,7300.0
2023-10-04 14:20:00,75.67,75.67,75.36,75.43,7128.0,73.4766,73.4766,73.1756,73.2436,7128.0
2023-10-04 14:30:00,75.41,75.44,75.36,75.39,4688.0,73.2242,73.2533,73.1756,73.2047,4688.0
2023-10-04 14:40:00,75.44,75.54,75.44,75.52,6464.0,73.2533,73.3504,73.2533,73.331,6464.0
2023-10-04 14:50:00,75.52,75.63,75.49,75.52,10326.0,73.331,73.4378,73.3018,73.331,10326.0
2023-10-04 15:00:00,75.52,75.71,75.52,75.71,7898.0,73.331,73.5155,73.331,73.5155,7898.0
2023-10-04 15:10:00,75.71,76.0,75.71,75.95,10292.0,73.5155,73.7971,73.5155,73.7485,10292.0
2023-10-04 15:20:00,75.93,75.94,75.8,75.83,38116.0,73.7291,73.7388,73.6029,73.632,38116.0
2023-10-04 15:30:00,75.85,75.89,75.74,75.75,18818.0,73.6514,73.6902,73.5446,73.5543,18818.0
2023-10-04 15:40:00,75.75,75.89,75.68,75.81,31810.0,73.5543,73.6902,73.4863,73.6126,31810.0
2023-10-04 15:50:00,75.79,75.89,75.73,75.83,145332.0,73.5931,73.6902,73.5349,73.632,145332.0
2023-10-05 09:30:00,75.34,76.04,75.34,75.56,19308.0,73.1562,73.8359,73.1562,73.3698,19308.0
2023-10-05 09:40:00,75.61,75.61,75.3,75.36,11824.0,73.4184,73.4184,73.1173,73.1756,11824.0
2023-10-05 09:50:00,75.35,75.36,75.03,75.29,16968.0,73.1659,73.1756,72.8552,73.1076,16968.0
2023-10-05 10:00:00,75.19,75.43,75.14,75.43,7290.0,73.0105,73.2436,72.962,73.2436,7290.0
2023-10-05 10:10:00,75.42,75.67,75.25,75.67,15892.0,73.2339,73.4766,73.0688,73.4766,15892.0
2023-10-05 10:20:00,75.63,75.64,75.18,75.51,37678.0,73.4378,73.4475,73.0008,73.3213,37678.0
2023-10-05 10:30:00,75.51,75.51,75.07,75.13,16046.0,73.3213,73.3213,72.894,72.9523,16046.0
2023-10-05 10:40:00,75.03,75.09,74.85,75.03,17460.0,72.8552,72.9134,72.6804,72.8552,17460.0
2023-10-05 10:50:00,74.95,74.97,74.8,74.82,5100.0,72.7775,72.7969,72.6318,72.6513,5100.0
2023-10-05 11:00:00,74.86,74.92,74.74,74.79,29384.0,72.6901,72.7484,72.5736,72.6221,29384.0
2023-10-05 11:10:00,74.76,75.01,74.76,74.86,14766.0,72.593,72.8358,72.593,72.6901,14766.0
2023-10-05 11:20:00,74.83,75.07,74.79,75.01,26282.0,72.661,72.894,72.6221,72.8358,26282.0
2023-10-05 11:30:00,75.03,75.14,74.95,75.0,10062.0,72.8552,72.962,72.7775,72.826,10062.0
2023-10-05 11:40:00,74.99,75.13,74.99,75.1,3004.0,72.8163,72.9523,72.8163,72.9231,3004.0
2023-10-05 11:50:00,75.06,75.11,74.98,75.03,8358.0,72.8843,72.9329,72.8066,72.8552,8358.0
2023-10-05 12:00:00,75.02,75.19,75.02,75.19,4482.0,72.8455,73.0105,72.8455,73.0105,4482.0
2023-10-05 12:10:00,75.21,75.36,75.17,75.27,22498.0,73.03,73.1756,72.9911,73.0882,22498.0
2023-10-05 12:20:00,75.29,75.53,75.29,75.51,2620.0,73.1076,73.3407,73.1076,73.3213,2620.0
2023-10-05 12:30:00,75.55,75.55,75.43,75.49,5506.0,73.3601,73.3601,73.2436,73.3018,5506.0
2023-10-05 12:40:00,75.5,75.52,75.4,75.42,5670.0,73.3115,73.331,73.2144,73.2339,5670.0
2023-10-05 12:50:00,75.46,75.46,75.26,75.39,6246.0,73.2727,73.2727,73.0785,73.2047,6246.0
2023-10-05 13:00:00,75.45,75.47,75.28,75.33,8720.0,73.263,73.2824,73.0979,73.1465,8720.0
2023-10-05 13:10:00,75.38,75.58,75.31,75.31,14712.0,73.195,73.3892,73.1271,73.1271,14712.0
2023-10-05 13:20:00,75.36,75.53,75.35,75.53,10176.0,73.1756,73.3407,73.1659,73.3407,10176.0
2023-10-05 13:30:00,75.52,75.66,75.49,75.6,10220.0,73.331,73.4669,73.3018,73.4087,10220.0
2023-10-05 13:40:00,75.59,75.59,75.52,75.52,2030.0,73.3989,73.3989,73.331,73.331,2030.0
2023-10-05 13:50:00,75.53,75.57,75.48,75.57,1612.0,73.3407,73.3795,73.2921,73.3795,1612.0
2023-10-05 14:00:00,75.63,75.69,75.62,75.63,7044.0,73.4378,73.496,73.4281,73.4378,7044.0
2023-10-05 14:10:00,75.63,75.73,75.61,75.64,15070.0,73.4378,73.5349,73.4184,73.4475,15070.0
2023-10-05 14:20:00,75.6,75.61,75.41,75.42,3426.0,73.4087,73.4184,73.2242,73.2339,3426.0
2023-10-05 14:30:00,75.48,75.67,75.48,75.67,6000.0,73.2921,73.4766,73.2921,73.4766,6000.0
2023-10-05 14:40:00,75.7,75.73,75.63,75.67,8822.0,73.5058,73.5349,73.4378,73.4766,8822.0
2023-10-05 14:50:00,75.68,75.68,75.5,75.6,10224.0,73.4863,73.4863,73.3115,73.4087,10224.0
2023-10-05 15:00:00,75.58,75.63,75.53,75.59,6920.0,73.3892,73.4378,73.3407,73.3989,6920.0
2023-10-05 15:10:00,75.6,75.61,75.51,75.6,15066.0,73.4087,73.4184,73.3213,73.4087,15066.0
2023-10-05 15:20:00,75.57,75.75,75.56,75.75,9822.0,73.3795,73.5543,73.3698,73.5543,9822.0
2023-10-05 15:30:00,75.75,75.75,75.55,75.63,19102.0,73.5543,73.5543,73.3601,73.4378,19102.0
2023-10-05 15:40:00,75.63,75.67,75.45,75.45,28170.0,73.4378,73.4766,73.263,73.263,28170.0
2023-10-05 15:50:00,75.44,75.7,75.38,75.53,185754.0,73.2533,73.5058,73.195,73.3407,185754.0
2023-10-06 09:30:00,75.35,75.91,75.35,75.76,19312.0,73.1659,73.7097,73.1659,73.564,19312.0
2023-10-06 09:40:00,75.72,75.73,75.3,75.3,28142.0,73.5252,73.5349,73.1173,73.1173,28142.0
2023-10-06 09:50:00,75.28,75.38,74.86,75.19,16580.0,73.0979,73.195,72.6901,73.0105,16580.0
2023-10-06 10:00:00,75.05,75.16,74.94,75.0,24988.0,72.8746,72.9814,72.7678,72.826,24988.0
2023-10-06 10:10:00,75.03,75.1,74.89,75.08,23892.0,72.8552,72.9231,72.7192,72.9037,23892.0
2023-10-06 10:20:00,75.01,75.44,74.79,75.41,17216.0,72.8358,73.2533,72.6221,73.2242,17216.0
2023-10-06 10:30:00,75.47,76.1,75.47,76.1,17080.0,73.2824,73.8942,73.2824,73.8942,17080.0
2023-10-06 10:40:00,76.22,76.28,76.08,76.22,10412.0,74.0107,74.0689,73.8747,74.0107,10412.0
2023-10-06 10:50:00,76.14,76.21,76.0,76.2,6536.0,73.933,74.001,73.7971,73.9913,6536.0
2023-10-06 11:00:00,76.18,76.29,76.11,76.29,3666.0,73.9718,74.0787,73.9039,74.0787,3666.0
2023-10-06 11:10:00,76.4,76.52,76.36,76.36,13056.0,74.1855,74.302,74.1466,74.1466,13056.0
2023-10-06 11:20:00,76.32,76.82,76.31,76.72,22566.0,74.1078,74.5933,74.0981,74.4962,22566.0
2023-10-06 11:30:00,76.72,77.07,76.69,77.04,30320.0,74.4962,74.836,74.4671,74.8069,30320.0
2023-10-06 11:40:00,77.07,77.32,77.05,77.26,19016.0,74.836,75.0788,74.8166,75.0205,19016.0
2023-10-06 11:50:00,77.26,77.46,77.2,77.42,21188.0,75.0205,75.2147,74.9623,75.1759,21188.0
2023-10-06 12:00:00,77.47,77.58,77.34,77.47,29150.0,75.2244,75.3313,75.0982,75.2244,29150.0
2023-10-06 12:10:00,77.5,77.53,77.36,77.52,19970.0,75.2536,75.2827,75.1176,75.273,19970.0
2023-10-06 12:20:00,77.52,77.52,77.3,77.44,14652.0,75.273,75.273,75.0594,75.1953,14652.0
2023-10-06 12:30:00,77.42,77.42,77.14,77.26,15772.0,75.1759,75.1759,74.904,75.0205,15772.0
2023-10-06 12:40:00,77.23,77.41,77.18,77.28,10710.0,74.9914,75.1662,74.9429,75.04,10710.0
2023-10-06 12:50:00,77.29,77.35,77.21,77.31,22602.0,75.0497,75.1079,74.972,75.0691,22602.0
2023-10-06 13:00:00,77.29,77.42,77.26,77.4,11952.0,75.0497,75.1759,75.0205,75.1565,11952.0
2023-10-06 13:10:00,77.38,77.53,77.26,77.46,27566.0,75.1371,75.2827,75.0205,75.2147,27566.0
2023-10-06 13:20:00,77.46,77.64,77.42,77.61,12804.0,75.2147,75.3895,75.1759,75.3604,12804.0
2023-10-06 13:30:00,77.63,77.63,77.47,77.52,14530.0,75.3798,75.3798,75.2244,75.273,14530.0
2023-10-06 13:40:00,77.55,77.58,77.42,77.54,15184.0,75.3021,75.3313,75.1759,75.2924,15184.0
2023-10-06 13:50:00,77.54,77.66,77.52,77.64,21560.0,75.2924,75.4089,75.273,75.3895,21560.0
2023-10-06 14:00:00,77.64,77.95,77.61,77.95,33472.0,75.3895,75.6905,75.3604,75.6905,33472.0
2023-10-06 14:10:00,77.97,78.24,77.94,78.17,66268.0,75.71,75.9721,75.6808,75.9042,66268.0
2023-10-06 14:20:00,78.17,78.34,77.95,78.34,44254.0,75.9042,76.0692,75.6905,76.0692,44254.0
2023-10-06 14:30:00,78.33,78.37,78.21,78.35,39020.0,76.0595,76.0984,75.943,76.0789,39020.0
2023-10-06 14:40:00,78.33,78.36,78.24,78.29,31236.0,76.0595,76.0886,75.9721,76.0207,31236.0
2023-10-06 14:50:00,78.27,78.3,78.1,78.27,39352.0,76.0013,76.0304,75.8362,76.0013,39352.0
2023-10-06 15:00:00,78.27,78.3,78.16,78.23,30466.0,76.0013,76.0304,75.8944,75.9624,30466.0
2023-10-06 15:10:00,78.24,78.24,77.95,77.99,38462.0,75.9721,75.9721,75.6905,75.7294,38462.0
2023-10-06 15:20:00,77.99,78.08,77.93,78.06,38244.0,75.7294,75.8168,75.6711,75.7973,38244.0
2023-10-06 15:30:00,78.08,78.13,77.8,77.82,52508.0,75.8168,75.8653,75.5449,75.5643,52508.0
2023-10-06 15:40:00,77.83,77.99,77.81,77.92,49088.0,75.574,75.7294,75.5546,75.6614,49088.0
2023-10-06 15:50:00,77.92,77.94,77.64,77.74,270008.0,75.6614,75.6808,75.3895,75.4866,270008.0
2023-10-09 09:30:00,77.2,77.85,77.2,77.83,45190.0,74.9623,75.5934,74.9623,75.574,45190.0
2023-10-09 09:40:00,77.86,78.13,77.83,77.99,19876.0,75.6031,75.8653,75.574,75.7294,19876.0
2023-10-09 09:50:00,77.98,78.08,77.62,77.71,33798.0,75.7197,75.8168,75.3701,75.4575,33798.0
2023-10-09 10:00:00,77.67,78.11,77.67,78.01,44202.0,75.4187,75.8459,75.4187,75.7488,44202.0
2023-10-09 10:10:00,78.01,78.66,78.01,78.63,69778.0,75.7488,76.38,75.7488,76.3508,69778.0
2023-10-09 10:20:00,78.67,78.99,78.49,78.7,53554.0,76.3897,76.7004,76.2149,76.4188,53554.0
2023-10-09 10:30:00,78.71,78.94,78.64,78.81,67478.0,76.4285,76.6518,76.3605,76.5256,67478.0
2023-10-09 10:40:00,78.81,79.08,78.71,78.91,62328.0,76.5256,76.7878,76.4285,76.6227,62328.0
2023-10-09 10:50:00,78.91,79.01,78.56,78.61,63930.0,76.6227,76.7198,76.2829,76.3314,63930.0
2023-10-09 11:00:00,78.61,79.03,78.61,78.83,37140.0,76.3314,76.7392,76.3314,76.545,37140.0
2023-10-09 11:10:00,78.83,79.1,78.75,78.75,44940.0,76.545,76.8072,76.4673,76.4673,44940.0
2023-10-09 11:20:00,78.79,78.86,78.64,78.86,26124.0,76.5062,76.5742,76.3605,76.5742,26124.0
2023-10-09 11:30:00,78.86,79.0,78.67,78.68,42546.0,76.5742,76.7101,76.3897,76.3994,42546.0
2023-10-09 11:40:00,78.71,78.84,78.65,78.79,21786.0,76.4285,76.5547,76.3702,76.5062,21786.0
2023-10-09 11:50:00,78.78,78.94,78.71,78.85,38598.0,76.4965,76.6518,76.4285,76.5644,38598.0
2023-10-09 12:00:00,78.86,79.02,78.68,78.97,28220.0,76.5742,76.7295,76.3994,76.681,28220.0
2023-10-09 12:10:00,78.96,79.2,78.96,79.05,33022.0,76.6713,76.9043,76.6713,76.7586,33022.0
2023-10-09 12:20:00,79.05,79.13,78.86,78.91,30086.0,76.7586,76.8363,76.5742,76.6227,30086.0
2023-10-09 12:30:00,78.91,79.06,78.87,79.05,13180.0,76.6227,76.7684,76.5839,76.7586,13180.0
2023-10-09 12:40:00,79.05,79.11,78.98,79.07,12222.0,76.7586,76.8169,76.6907,76.7781,12222.0
2023-10-09 12:50:00,79.1,79.27,79.03,79.12,23000.0,76.8072,76.9723,76.7392,76.8266,23000.0
2023-10-09 13:00:00,79.11,79.11,78.92,78.96,15286.0,76.8169,76.8169,76.6324,76.6713,15286.0
2023-10-09 13:10:00,78.97,79.03,78.89,78.92,11452.0,76.681,76.7392,76.6033,76.6324,11452.0
2023-10-09 13:20:00,78.92,78.98,78.81,78.96,11984.0,76.6324,76.6907,76.5256,76.6713,11984.0
2023-10-09 13:30:00,79.01,79.31,79.01,79.29,15664.0,76.7198,77.0111,76.7198,76.9917,15664.0
2023-10-09 13:40:00,79.29,79.6,79.28,79.44,14096.0,76.9917,77.2927,76.982,77.1373,14096.0
2023-10-09 13:50:00,79.44,79.52,79.41,79.47,19382.0,77.1373,77.215,77.1082,77.1665,19382.0
2023-10-09 14:00:00,79.48,79.63,79.38,79.63,49810.0,77.1762,77.3218,77.0791,77.3218,49810.0
2023-10-09 14:10:00,79.58,79.71,79.53,79.67,24460.0,77.2733,77.3995,77.2247,77.3607,24460.0
2023-10-09 14:20:00,79.67,79.88,79.66,79.82,40432.0,77.3607,77.5646,77.351,77.5063,40432.0
2023-10-09 14:30:00,79.85,79.97,79.74,79.82,17936.0,77.5355,77.652,77.4286,77.5063,17936.0
2023-10-09 14:40:00,79.84,79.97,79.81,79.81,15396.0,77.5258,77.652,77.4966,77.4966,15396.0
2023-10-09 14:50:00,79.82,80.13,79.79,80.03,35662.0,77.5063,77.8073,77.4772,77.7102,35662.0
2023-10-09 15:00:00,80.02,80.13,79.88,80.11,26094.0,77.7005,77.8073,77.5646,77.7879,26094.0
2023-10-09 15:10:00,80.15,80.3,79.92,80.0,64366.0,77.8268,77.9724,77.6034,77.6811,64366.0
2023-10-09 15:20:00,79.98,80.17,79.97,80.16,49226.0,77.6617,77.8462,77.652,77.8365,49226.0
2023-10-09 15:30:00,80.16,80.17,79.89,79.99,55982.0,77.8365,77.8462,77.5743,77.6714,55982.0
2023-10-09 15:40:00,80.0,80.0,79.91,79.98,65350.0,77.6811,77.6811,77.5937,77.6617,65350.0
2023-10-09 15:50:00,79.98,80.14,79.91,80.06,230088.0,77.6617,77.8171,77.5937,77.7394,230088.0
2023-10-10 09:30:00,79.35,80.04,79.04,79.5,35236.0,77.05,77.72,76.7489,77.1956,35236.0
2023-10-10 09:40:00,79.55,79.66,79.35,79.56,11400.0,77.2442,77.351,77.05,77.2539,11400.0
2023-10-10 09:50:00,79.52,79.63,79.41,79.5,14124.0,77.215,77.3218,77.1082,77.1956,14124.0
2023-10-10 10:00:00,79.61,80.31,79.53,80.11,26384.0,77.3024,77.9821,77.2247,77.7879,26384.0
2023-10-10 10:10:00,80.07,80.44,80.03,80.44,14854.0,77.7491,78.1084,77.7102,78.1084,14854.0
2023-10-10 10:20:00,80.38,80.47,80.24,80.27,18548.0,78.0501,78.1375,77.9142,77.9433,18548.0
2023-10-10 10:30:00,80.25,80.27,80.05,80.05,20544.0,77.9239,77.9433,77.7297,77.7297,20544.0
2023-10-10 10:40:00,80.04,80.05,79.77,79.82,15634.0,77.72,77.7297,77.4578,77.5063,15634.0
2023-10-10 10:50:00,79.82,79.82,79.67,79.72,29442.0,77.5063,77.5063,77.3607,77.4092,29442.0
2023-10-10 11:00:00,79.69,80.12,79.61,80.08,27060.0,77.3801,77.7976,77.3024,77.7588,27060.0
2023-10-10 11:10:00,80.06,80.22,79.91,80.22,10680.0,77.7394,77.8947,77.5937,77.8947,10680.0
2023-10-10 11:20:00,80.17,80.19,80.03,80.13,16124.0,77.8462,77.8656,77.7102,77.8073,16124.0
2023-10-10 11:30:00,80.12,80.23,80.07,80.12,20876.0,77.7976,77.9044,77.7491,77.7976,20876.0
2023-10-10 11:40:00,80.11,80.36,80.11,80.32,21030.0,77.7879,78.0307,77.7879,77.9918,21030.0
2023-10-10 11:50:00,80.33,80.48,80.3,80.46,33154.0,78.0015,78.1472,77.9724,78.1278,33154.0
2023-10-10 12:00:00,80.47,80.53,80.21,80.26,19170.0,78.1375,78.1957,77.885,77.9336,19170.0
2023-10-10 12:10:00,80.27,80.44,80.2,80.3,65892.0,77.9433,78.1084,77.8753,77.9724,65892.0
2023-10-10 12:20:00,80.3,80.37,80.13,80.36,9840.0,77.9724,78.0404,77.8073,78.0307,9840.0
2023-10-10 12:30:00,80.35,80.4,80.29,80.39,10590.0,78.021,78.0695,77.9627,78.0598,10590.0
2023-10-10 12:40:00,80.39,80.43,80.21,80.25,20132.0,78.0598,78.0986,77.885,77.9239,20132.0
2023-10-10 12:50:00,80.23,80.26,80.19,80.22,9362.0,77.9044,77.9336,77.8656,77.8947,9362.0
2023-10-10 13:00:00,80.19,80.21,79.82,79.87,21774.0,77.8656,77.885,77.5063,77.5549,21774.0
2023-10-10 13:10:00,79.87,80.3,79.86,80.23,31210.0,77.5549,77.9724,77.5452,77.9044,31210.0
2023-10-10 13:20:00,80.25,80.29,80.1,80.24,22546.0,77.9239,77.9627,77.7782,77.9142,22546.0
2023-10-10 13:30:00,80.24,80.36,80.19,80.29,27340.0,77.9142,78.0307,77.8656,77.9627,27340.0
2023-10-10 13:40:00,80.29,80.54,80.26,80.53,53406.0,77.9627,78.2055,77.9336,78.1957,53406.0
2023-10-10 13:50:00,80.52,80.54,80.14,80.16,19856.0,78.186,78.2055,77.8171,77.8365,19856.0
2023-10-10 14:00:00,80.18,80.2,80.07,80.08,15950.0,77.8559,77.8753,77.7491,77.7588,15950.0
2023-10-10 14:10:00,80.09,80.11,79.88,79.91,15098.0,77.7685,77.7879,77.5646,77.5937,15098.0
2023-10-10 14:20:00,79.91,80.22,79.86,80.17,29120.0,77.5937,77.8947,77.5452,77.8462,29120.0
2023-10-10 14:30:00,80.18,80.36,80.13,80.14,43936.0,77.8559,78.0307,77.8073,77.8171,43936.0
2023-10-10 14:40:00,80.13,80.16,80.01,80.09,19950.0,77.8073,77.8365,77.6908,77.7685,19950.0
2023-10-10 14:50:00,80.09,80.09,79.92,80.04,16786.0,77.7685,77.7685,77.6034,77.72,16786.0
2023-10-10 15:00:00,80.05,80.05,79.98,80.03,11442.0,77.7297,77.7297,77.6617,77.7102,11442.0
2023-10-10 15:10:00,80.0,80.01,79.75,79.79,32848.0,77.6811,77.6908,77.4384,77.4772,32848.0
2023-10-10 15:20:00,79.79,79.8,79.66,79.7,36632.0,77.4772,77.4869,77.351,77.3898,36632.0
2023-10-10 15:30:00,79.7,79.83,79.68,79.7,42774.0,77.3898,77.516,77.3704,77.3898,42774.0
2023-10-10 15:40:00,79.71,79.88,79.66,79.88,60686.0,77.3995,77.5646,77.351,77.5646,60686.0
2023-10-10 15:50:00,79.86,79.94,79.59,79.67,218690.0,77.5452,77.6229,77.283,77.3607,218690.0
2023-10-11 09:30:00,79.68,80.39,79.68,80.12,19050.0,77.3704,78.0598,77.3704,77.7976,19050.0
2023-10-11 09:40:00,80.14,80.14,80.09,80.1,1900.0,77.8171,77.8171,77.7685,77.7782,1900.0
2023-10-11 09:50:00,80.04,80.04,79.67,79.91,9402.0,77.72,77.72,77.3607,77.5937,9402.0
2023-10-11 10:00:00,79.86,80.37,79.86,80.32,5774.0,77.5452,78.0404,77.5452,77.9918,5774.0
2023-10-11 10:10:00,80.35,80.42,80.28,80.33,10060.0,78.021,78.0889,77.953,78.0015,10060.0
2023-10-11 10:20:00,80.47,80.54,80.33,80.42,55448.0,78.1375,78.2055,78.0015,78.0889,55448.0
2023-10-11 10:30:00,80.42,80.57,80.3,80.47,20802.0,78.0889,78.2346,77.9724,78.1375,20802.0
2023-10-11 10:40:00,80.52,80.69,80.48,80.6,30526.0,78.186,78.3511,78.1472,78.2637,30526.0
2023-10-11 10:50:00,80.68,80.91,80.68,80.91,9402.0,78.3414,78.5647,78.3414,78.5647,9402.0
2023-10-11 11:00:00,80.86,80.86,80.69,80.73,14722.0,78.5162,78.5162,78.3511,78.39,14722.0
2023-10-11 11:10:00,80.74,80.76,80.31,80.33,17096.0,78.3997,78.4191,77.9821,78.0015,17096.0
2023-10-11 11:20:00,80.3,80.52,80.21,80.52,23572.0,77.9724,78.186,77.885,78.186,23572.0
2023-10-11 11:30:00,80.52,80.61,80.5,80.58,17092.0,78.186,78.2734,78.1666,78.2443,17092.0
2023-10-11 11:40:00,80.58,80.65,80.47,80.64,24220.0,78.2443,78.3123,78.1375,78.3026,24220.0
2023-10-11 11:50:00,80.61,80.78,80.34,80.47,44312.0,78.2734,78.4385,78.0113,78.1375,44312.0
2023-10-11 12:00:00,80.51,80.57,80.4,80.49,16042.0,78.1763,78.2346,78.0695,78.1569,16042.0
2023-10-11 12:10:00,80.46,80.49,80.25,80.26,13518.0,78.1278,78.1569,77.9239,77.9336,13518.0
2023-10-11 12:20:00,80.2,80.38,80.1,80.33,14224.0,77.8753,78.0501,77.7782,78.0015,14224.0
2023-10-11 12:30:00,80.36,80.46,80.33,80.45,15566.0,78.0307,78.1278,78.0015,78.1181,15566.0
2023-10-11 12:40:00,80.49,80.49,80.21,80.21,11612.0,78.1569,78.1569,77.885,77.885,11612.0
2023-10-11 12:50:00,80.22,80.41,80.22,80.41,7774.0,77.8947,78.0792,77.8947,78.0792,7774.0
2023-10-11 13:00:00,80.44,80.44,80.27,80.33,16156.0,78.1084,78.1084,77.9433,78.0015,16156.0
2023-10-11 13:10:00,80.33,80.41,80.23,80.23,9304.0,78.0015,78.0792,77.9044,77.9044,9304.0
2023-10-11 13:20:00,80.27,80.33,80.2,80.3,6982.0,77.9433,78.0015,77.8753,77.9724,6982.0
2023-10-11 13:30:00,80.3,80.41,80.26,80.41,10580.0,77.9724,78.0792,77.9336,78.0792,10580.0
2023-10-11 13:40:00,80.4,80.47,80.37,80.38,9166.0,78.0695,78.1375,78.0404,78.0501,9166.0
2023-10-11 13:50:00,80.38,80.57,80.38,80.46,15488.0,78.0501,78.2346,78.0501,78.1278,15488.0
2023-10-11 14:00:00,80.54,80.64,80.53,80.58,12718.0,78.2055,78.3026,78.1957,78.2443,12718.0
2023-10-11 14:10:00,80.63,80.86,80.63,80.8,26748.0,78.2929,78.5162,78.2929,78.4579,26748.0
2023-10-11 14:20:00,80.82,81.19,80.82,80.93,42336.0,78.4773,78.8366,78.4773,78.5842,42336.0
2023-10-11 14:30:00,80.91,80.95,80.86,80.92,15844.0,78.5647,78.6036,78.5162,78.5744,15844.0
2023-10-11 14:40:00,80.92,81.14,80.91,81.0,43938.0,78.5744,78.7881,78.5647,78.6521,43938.0
2023-10-11 14:50:00,81.01,81.04,80.98,81.02,20318.0,78.6618,78.691,78.6327,78.6715,20318.0
2023-10-11 15:00:00,81.04,81.25,81.04,81.19,48164.0,78.691,78.8949,78.691,78.8366,48164.0
2023-10-11 15:10:00,81.19,81.32,81.14,81.25,53984.0,78.8366,78.9629,78.7881,78.8949,53984.0
2023-10-11 15:20:00,81.23,81.5,81.16,81.41,46536.0,78.8755,79.1376,78.8075,79.0502,46536.0
2023-10-11 15:30:00,81.39,81.41,81.27,81.4,109866.0,79.0308,79.0502,78.9143,79.0405,109866.0
2023-10-11 15:40:00,81.39,81.55,81.25,81.26,87616.0,79.0308,79.1862,78.8949,78.9046,87616.0
2023-10-11 15:50:00,81.24,81.38,81.13,81.18,160148.0,78.8852,79.0211,78.7784,78.8269,160148.0
2023-10-12 09:30:00,81.04,81.6,81.01,81.6,63386.0,78.691,79.2347,78.6618,79.2347,63386.0
2023-10-12 09:40:00,81.55,81.61,81.24,81.27,58746.0,79.1862,79.2444,78.8852,78.9143,58746.0
2023-10-12 09:50:00,81.28,81.58,81.11,81.34,23300.0,78.924,79.2153,78.7589,78.9823,23300.0
2023-10-12 10:00:00,81.36,81.54,81.12,81.46,29416.0,79.0017,79.1765,78.7686,79.0988,29416.0
2023-10-12 10:10:00,81.42,81.67,81.39,81.51,21648.0,79.06,79.3027,79.0308,79.1473,21648.0
2023-10-12 10:20:00,81.46,81.6,81.33,81.36,12718.0,79.0988,79.2347,78.9726,79.0017,12718.0
2023-10-12 10:30:00,81.32,81.34,81.06,81.23,39560.0,78.9629,78.9823,78.7104,78.8755,39560.0
2023-10-12 10:40:00,81.25,81.52,81.25,81.32,19056.0,78.8949,79.1571,78.8949,78.9629,19056.0
2023-10-12 10:50:00,81.3,81.32,81.11,81.19,10810.0,78.9434,78.9629,78.7589,78.8366,10810.0
2023-10-12 11:00:00,81.17,81.19,80.99,81.05,11610.0,78.8172,78.8366,78.6424,78.7007,11610.0
2023-10-12 11:10:00,81.04,81.35,81.04,81.35,10900.0,78.691,78.992,78.691,78.992,10900.0
2023-10-12 11:20:00,81.26,81.54,81.26,81.36,8696.0,78.9046,79.1765,78.9046,79.0017,8696.0
2023-10-12 11:30:00,81.36,81.42,81.19,81.25,14182.0,79.0017,79.06,78.8366,78.8949,14182.0
2023-10-12 11:40:00,81.27,81.46,81.27,81.33,23304.0,78.9143,79.0988,78.9143,78.9726,23304.0
2023-10-12 11:50:00,81.29,81.61,81.27,81.44,62462.0,78.9337,79.2444,78.9143,79.0794,62462.0
2023-10-12 12:00:00,81.49,81.54,81.17,81.28,13086.0,79.1279,79.1765,78.8172,78.924,13086.0
2023-10-12 12:10:00,81.21,81.33,81.2,81.29,11202.0,78.856,78.9726,78.8463,78.9337,11202.0
2023-10-12 12:20:00,81.3,81.5,81.3,81.47,13488.0,78.9434,79.1376,78.9434,79.1085,13488.0
2023-10-12 12:30:00,81.51,81.51,81.43,81.48,6600.0,79.1473,79.1473,79.0697,79.1182,6600.0
2023-10-12 12:40:00,81.48,81.61,81.48,81.56,15936.0,79.1182,79.2444,79.1182,79.1959,15936.0
2023-10-12 12:50:00,81.55,81.55,81.39,81.42,5938.0,79.1862,79.1862,79.0308,79.06,5938.0
2023-10-12 13:00:00,81.41,81.42,81.1,81.11,47234.0,79.0502,79.06,78.7492,78.7589,47234.0
2023-10-12 13:10:00,81.11,81.11,80.86,81.02,35504.0,78.7589,78.7589,78.5162,78.6715,35504.0
2023-10-12 13:20:00,81.02,81.06,80.71,80.85,53062.0,78.6715,78.7104,78.3705,78.5065,53062.0
2023-10-12 13:30:00,80.81,81.05,80.81,80.94,48444.0,78.4676,78.7007,78.4676,78.5939,48444.0
2023-10-12 13:40:00,80.91,80.96,80.78,80.83,29476.0,78.5647,78.6133,78.4385,78.4871,29476.0
2023-10-12 13:50:00,80.83,80.87,80.68,80.78,27048.0,78.4871,78.5259,78.3414,78.4385,27048.0
2023-10-12 14:00:00,80.75,81.03,80.69,80.7,51008.0,78.4094,78.6813,78.3511,78.3608,51008.0
2023-10-12 14:10:00,80.69,80.94,80.63,80.8,20026.0,78.3511,78.5939,78.2929,78.4579,20026.0
2023-10-12 14:20:00,80.85,81.23,80.85,81.2,25294.0,78.5065,78.8755,78.5065,78.8463,25294.0
2023-10-12 14:30:00,81.23,81.23,81.01,81.01,18290.0,78.8755,78.8755,78.6618,78.6618,18290.0
2023-10-12 14:40:00,80.98,81.2,80.98,81.1,35600.0,78.6327,78.8463,78.6327,78.7492,35600.0
2023-10-12 14:50:00,81.08,81.09,80.86,80.88,24930.0,78.7298,78.7395,78.5162,78.5356,24930.0
2023-10-12 15:00:00,80.89,81.07,80.89,81.04,26094.0,78.5453,78.7201,78.5453,78.691,26094.0
2023-10-12 15:10:00,81.05,81.06,80.92,80.98,22946.0,78.7007,78.7104,78.5744,78.6327,22946.0
2023-10-12 15:20:00,81.0,81.02,80.85,81.02,32630.0,78.6521,78.6715,78.5065,78.6715,32630.0
2023-10-12 15:30:00,81.02,81.31,80.98,81.3,65824.0,78.6715,78.9531,78.6327,78.9434,65824.0
2023-10-12 15:40:00,81.28,81.29,81.09,81.22,78390.0,78.924,78.9337,78.7395,78.8657,78390.0
2023-10-12 15:50:00,81.26,81.36,81.11,81.29,233958.0,78.9046,79.0017,78.7589,78.9337,233958.0
2023-10-13 09:30:00,81.61,82.0,81.3,81.6,29472.0,79.2444,79.6231,78.9434,79.2347,29472.0
2023-10-13 09:40:00,81.65,81.65,81.11,81.19,8576.0,79.2833,79.2833,78.7589,78.8366,8576.0
2023-10-13 09:50:00,81.26,81.71,81.23,81.67,17530.0,78.9046,79.3415,78.8755,79.3027,17530.0
2023-10-13 10:00:00,81.58,81.87,81.21,81.21,34926.0,79.2153,79.4969,78.856,78.856,34926.0
2023-10-13 10:10:00,81.25,81.54,81.25,81.46,40164.0,78.8949,79.1765,78.8949,79.0988,40164.0
2023-10-13 10:20:00,81.54,81.64,81.49,81.55,12194.0,79.1765,79.2736,79.1279,79.1862,12194.0
2023-10-13 10:30:00,81.57,81.82,81.53,81.64,33108.0,79.2056,79.4484,79.1668,79.2736,33108.0
2023-10-13 10:40:00,81.62,81.69,81.45,81.6,34864.0,79.2542,79.3221,79.0891,79.2347,34864.0
2023-10-13 10:50:00,81.58,81.59,81.26,81.39,20614.0,79.2153,79.225,78.9046,79.0308,20614.0
2023-10-13 11:00:00,81.31,81.31,80.96,81.04,37468.0,78.9531,78.9531,78.6133,78.691,37468.0
2023-10-13 11:10:00,81.1,81.33,80.99,81.27,14664.0,78.7492,78.9726,78.6424,78.9143,14664.0
2023-10-13 11:20:00,81.26,81.4,81.11,81.22,12902.0,78.9046,79.0405,78.7589,78.8657,12902.0
2023-10-13 11:30:00,81.14,81.89,81.14,81.83,48516.0,78.7881,79.5163,78.7881,79.4581,48516.0
2023-10-13 11:40:00,81.83,82.01,81.74,81.89,60076.0,79.4581,79.6329,79.3707,79.5163,60076.0
2023-10-13 11:50:00,81.89,81.94,81.43,81.45,43720.0,79.5163,79.5649,79.0697,79.0891,43720.0
2023-10-13 12:00:00,81.41,81.58,81.38,81.56,25986.0,79.0502,79.2153,79.0211,79.1959,25986.0
2023-10-13 12:10:00,81.53,81.54,81.23,81.31,80324.0,79.1668,79.1765,78.8755,78.9531,80324.0
2023-10-13 12:20:00,81.31,81.51,81.31,81.4,31456.0,78.9531,79.1473,78.9531,79.0405,31456.0
2023-10-13 12:30:00,81.42,81.58,81.21,81.58,26888.0,79.06,79.2153,78.856,79.2153,26888.0
2023-10-13 12:40:00,81.64,81.7,81.53,81.54,8692.0,79.2736,79.3318,79.1668,79.1765,8692.0
2023-10-13 12:50:00,81.51,81.6,81.3,81.53,18872.0,79.1473,79.2347,78.9434,79.1668,18872.0
2023-10-13 13:00:00,81.58,81.61,81.36,81.45,19686.0,79.2153,79.2444,79.0017,79.0891,19686.0
2023-10-13 13:10:00,81.47,81.58,81.39,81.42,16362.0,79.1085,79.2153,79.0308,79.06,16362.0
2023-10-13 13:20:00,81.36,81.44,81.21,81.24,9516.0,79.0017,79.0794,78.856,78.8852,9516.0
2023-10-13 13:30:00,81.24,81.34,81.21,81.25,17406.0,78.8852,78.9823,78.856,78.8949,17406.0
2023-10-13 13:40:00,81.26,81.46,81.26,81.33,14242.0,78.9046,79.0988,78.9046,78.9726,14242.0
2023-10-13 13:50:00,81.36,81.41,81.23,81.23,10424.0,79.0017,79.0502,78.8755,78.8755,10424.0
2023-10-13 14:00:00,81.21,81.25,80.96,81.08,37112.0,78.856,78.8949,78.6133,78.7298,37112.0
2023-10-13 14:10:00,81.11,81.21,81.06,81.16,10854.0,78.7589,78.856,78.7104,78.8075,10854.0
2023-10-13 14:20:00,81.11,81.14,80.91,81.01,14084.0,78.7589,78.7881,78.5647,78.6618,14084.0
2023-10-13 14:30:00,81.03,81.08,80.91,80.92,21880.0,78.6813,78.7298,78.5647,78.5744,21880.0
2023-10-13 14:40:00,80.93,80.93,80.63,80.67,13572.0,78.5842,78.5842,78.2929,78.3317,13572.0
2023-10-13 14:50:00,80.67,80.77,80.63,80.67,16622.0,78.3317,78.4288,78.2929,78.3317,16622.0
2023-10-13 15:00:00,80.66,80.9,80.64,80.77,24412.0,78.322,78.555,78.3026,78.4288,24412.0
2023-10-13 15:10:00,80.73,80.91,80.69,80.69,31026.0,78.39,78.5647,78.3511,78.3511,31026.0
2023-10-13 15:20:00,80.73,80.76,80.65,80.66,11084.0,78.39,78.4191,78.3123,78.322,11084.0
2023-10-13 15:30:00,80.68,80.79,80.68,80.79,23090.0,78.3414,78.4482,78.3414,78.4482,23090.0
2023-10-13 15:40:00,80.76,80.8,80.48,80.8,29844.0,78.4191,78.4579,78.1472,78.4579,29844.0
2023-10-13 15:50:00,80.8,80.88,80.55,80.76,195054.0,78.4579,78.5356,78.2152,78.4191,195054.0
2023-10-16 09:30:00,81.36,81.52,81.07,81.16,25896.0,79.0017,79.1571,78.7201,78.8075,25896.0
2023-10-16 09:40:00,81.05,81.29,80.99,81.29,15128.0,78.7007,78.9337,78.6424,78.9337,15128.0
2023-10-16 09:50:00,81.33,81.42,81.04,81.04,18650.0,78.9726,79.06,78.691,78.691,18650.0
2023-10-16 10:00:00,81.13,81.13,80.86,80.92,15550.0,78.7784,78.7784,78.5162,78.5744,15550.0
2023-10-16 10:10:00,80.97,81.03,80.74,80.92,16858.0,78.623,78.6813,78.3997,78.5744,16858.0
2023-10-16 10:20:00,81.06,81.67,81.03,81.66,32342.0,78.7104,79.3027,78.6813,79.293,32342.0
2023-10-16 10:30:00,81.64,82.0,81.64,81.83,24870.0,79.2736,79.6231,79.2736,79.4581,24870.0
2023-10-16 10:40:00,81.83,82.23,81.77,81.97,40110.0,79.4581,79.8465,79.3998,79.594,40110.0
2023-10-16 10:50:00,81.94,81.99,81.67,81.95,22306.0,79.5649,79.6134,79.3027,79.5746,22306.0
2023-10-16 11:00:00,81.96,82.24,81.86,82.17,22376.0,79.5843,79.8562,79.4872,79.7882,22376.0
2023-10-16 11:10:00,82.17,82.17,81.71,81.71,8576.0,79.7882,79.7882,79.3415,79.3415,8576.0
2023-10-16 11:20:00,81.74,81.96,81.73,81.94,13036.0,79.3707,79.5843,79.361,79.5649,13036.0
2023-10-16 11:30:00,81.93,81.98,81.69,81.71,18008.0,79.5552,79.6037,79.3221,79.3415,18008.0
2023-10-16 11:40:00,81.52,81.61,81.5,81.55,17600.0,79.1571,79.2444,79.1376,79.1862,17600.0
2023-10-16 11:50:00,81.57,81.57,81.27,81.27,26884.0,79.2056,79.2056,78.9143,78.9143,26884.0
2023-10-16 12:00:00,81.26,81.53,81.23,81.51,31498.0,78.9046,79.1668,78.8755,79.1473,31498.0
2023-10-16 12:10:00,81.49,81.49,81.11,81.28,11470.0,79.1279,79.1279,78.7589,78.924,11470.0
2023-10-16 12:20:00,81.26,81.26,81.14,81.2,15894.0,78.9046,78.9046,78.7881,78.8463,15894.0
2023-10-16 12:30:00,81.23,81.28,81.14,81.16,17370.0,78.8755,78.924,78.7881,78.8075,17370.0
2023-10-16 12:40:00,81.18,81.21,81.11,81.14,15444.0,78.8269,78.856,78.7589,78.7881,15444.0
2023-10-16 12:50:00,81.17,81.23,81.02,81.18,15710.0,78.8172,78.8755,78.6715,78.8269,15710.0
2023-10-16 13:00:00,81.22,81.28,81.21,81.25,16504.0,78.8657,78.924,78.856,78.8949,16504.0
2023-10-16 13:10:00,81.25,81.29,81.19,81.21,14690.0,78.8949,78.9337,78.8366,78.856,14690.0
2023-10-16 13:20:00,81.21,81.21,80.92,81.2,18162.0,78.856,78.856,78.5744,78.8463,18162.0
2023-10-16 13:30:00,81.2,81.26,81.17,81.2,7734.0,78.8463,78.9046,78.8172,78.8463,7734.0
2023-10-16 13:40:00,81.21,81.28,81.11,81.12,18736.0,78.856,78.924,78.7589,78.7686,18736.0
2023-10-16 13:50:00,81.11,81.26,81.1,81.22,17458.0,78.7589,78.9046,78.7492,78.8657,17458.0
2023-10-16 14:00:00,81.22,81.3,81.17,81.25,15306.0,78.8657,78.9434,78.8172,78.8949,15306.0
2023-10-16 14:10:00,81.25,81.26,81.16,81.22,13028.0,78.8949,78.9046,78.8075,78.8657,13028.0
2023-10-16 14:20:00,81.24,81.25,81.11,81.13,9940.0,78.8852,78.8949,78.7589,78.7784,9940.0
2023-10-16 14:30:00,81.1,81.14,80.99,80.99,10638.0,78.7492,78.7881,78.6424,78.6424,10638.0
2023-10-16 14:40:00,80.99,81.16,80.98,81.13,11702.0,78.6424,78.8075,78.6327,78.7784,11702.0
2023-10-16 14:50:00,81.14,81.29,81.14,81.27,10298.0,78.7881,78.9337,78.7881,78.9143,10298.0
2023-10-16 15:00:00,81.29,81.45,81.25,81.4,11254.0,78.9337,79.0891,78.8949,79.0405,11254.0
2023-10-16 15:10:00,81.36,81.39,81.28,81.31,11022.0,79.0017,79.0308,78.924,78.9531,11022.0
2023-10-16 15:20:00,81.33,81.47,81.33,81.45,14264.0,78.9726,79.1085,78.9726,79.0891,14264.0
2023-10-16 15:30:00,81.46,81.47,80.98,81.03,28610.0,79.0988,79.1085,78.6327,78.6813,28610.0
2023-10-16 15:40:00,81.02,81.16,81.02,81.06,38490.0,78.6715,78.8075,78.6715,78.7104,38490.0
2023-10-16 15:50:00,81.06,81.25,81.05,81.14,180766.0,78.7104,78.8949,78.7007,78.7881,180766.0
2023-10-17 09:30:00,80.75,81.64,80.75,81.46,21134.0,78.4094,79.2736,78.4094,79.0988,21134.0
2023-10-17 09:40:00,81.46,81.63,81.38,81.44,12930.0,79.0988,79.2639,79.0211,79.0794,12930.0
2023-10-17 09:50:00,81.31,81.4,81.05,81.17,9410.0,78.9531,79.0405,78.7007,78.8172,9410.0
2023-10-17 10:00:00,81.19,81.61,81.16,81.61,31370.0,78.8366,79.2444,78.8075,79.2444,31370.0
2023-10-17 10:10:00,81.57,81.65,81.48,81.58,20132.0,79.2056,79.2833,79.1182,79.2153,20132.0
2023-10-17 10:20:00,81.64,81.89,81.49,81.53,24942.0,79.2736,79.5163,79.1279,79.1668,24942.0
2023-10-17 10:30:00,81.53,81.53,81.14,81.28,32106.0,79.1668,79.1668,78.7881,78.924,32106.0
2023-10-17 10:40:00,81.26,81.28,80.86,80.89,36574.0,78.9046,78.924,78.5162,78.5453,36574.0
2023-10-17 10:50:00,80.93,81.09,80.81,81.08,29734.0,78.5842,78.7395,78.4676,78.7298,29734.0
2023-10-17 11:00:00,81.11,81.23,80.98,81.09,21080.0,78.7589,78.8755,78.6327,78.7395,21080.0
2023-10-17 11:10:00,81.11,81.57,81.11,81.55,13106.0,78.7589,79.2056,78.7589,79.1862,13106.0
2023-10-17 11:20:00,81.63,81.73,81.58,81.61,9426.0,79.2639,79.361,79.2153,79.2444,9426.0
2023-10-17 11:30:00,81.61,81.71,81.47,81.55,14534.0,79.2444,79.3415,79.1085,79.1862,14534.0
2023-10-17 11:40:00,81.57,81.69,81.48,81.54,12794.0,79.2056,79.3221,79.1182,79.1765,12794.0
2023-10-17 11:50:00,81.57,81.61,81.44,81.47,12998.0,79.2056,79.2444,79.0794,79.1085,12998.0
2023-10-17 12:00:00,81.5,81.7,81.5,81.69,8008.0,79.1376,79.3318,79.1376,79.3221,8008.0
2023-10-17 12:10:00,81.76,81.83,81.59,81.79,23420.0,79.3901,79.4581,79.225,79.4192,23420.0
2023-10-17 12:20:00,81.8,81.94,81.76,81.94,9880.0,79.4289,79.5649,79.3901,79.5649,9880.0
2023-10-17 12:30:00,81.94,82.0,81.65,81.66,13300.0,79.5649,79.6231,79.2833,79.293,13300.0
2023-10-17 12:40:00,81.64,81.73,81.47,81.58,10174.0,79.2736,79.361,79.1085,79.2153,10174.0
2023-10-17 12:50:00,81.58,81.61,81.41,81.51,16628.0,79.2153,79.2444,79.0502,79.1473,16628.0
2023-10-17 13:00:00,81.51,81.57,81.46,81.57,8680.0,79.1473,79.2056,79.0988,79.2056,8680.0
2023-10-17 13:10:00,81.56,81.64,81.53,81.59,8966.0,79.1959,79.2736,79.1668,79.225,8966.0
2023-10-17 13:20:00,81.6,81.67,81.57,81.58,9762.0,79.2347,79.3027,79.2056,79.2153,9762.0
2023-10-17 13:30:00,81.58,81.59,81.35,81.4,8734.0,79.2153,79.225,78.992,79.0405,8734.0
2023-10-17 13:40:00,81.39,81.41,81.3,81.38,7970.0,79.0308,79.0502,78.9434,79.0211,7970.0
2023-10-17 13:50:00,81.38,81.45,81.22,81.25,11512.0,79.0211,79.0891,78.8657,78.8949,11512.0
2023-10-17 14:00:00,81.24,81.35,81.24,81.35,13094.0,78.8852,78.992,78.8852,78.992,13094.0
2023-10-17 14:10:00,81.33,81.5,81.33,81.36,8016.0,78.9726,79.1376,78.9726,79.0017,8016.0
2023-10-17 14:20:00,81.36,81.41,81.33,81.35,7686.0,79.0017,79.0502,78.9726,78.992,7686.0
2023-10-17 14:30:00,81.36,81.48,81.31,81.48,6946.0,79.0017,79.1182,78.9531,79.1182,6946.0
2023-10-17 14:40:00,81.52,81.64,81.51,81.58,10250.0,79.1571,79.2736,79.1473,79.2153,10250.0
2023-10-17 14:50:00,81.55,81.58,81.31,81.39,12052.0,79.1862,79.2153,78.9531,79.0308,12052.0
2023-10-17 15:00:00,81.37,81.49,81.25,81.49,12050.0,79.0114,79.1279,78.8949,79.1279,12050.0
2023-10-17 15:10:00,81.46,81.55,81.39,81.51,11542.0,79.0988,79.1862,79.0308,79.1473,11542.0
2023-10-17 15:20:00,81.54,81.61,81.52,81.61,9860.0,79.1765,79.2444,79.1571,79.2444,9860.0
2023-10-17 15:30:00,81.61,81.7,81.58,81.6,21202.0,79.2444,79.3318,79.2153,79.2347,21202.0
2023-10-17 15:40:00,81.58,81.71,81.58,81.71,62602.0,79.2153,79.3415,79.2153,79.3415,62602.0
2023-10-17 15:50:00,81.69,81.76,81.6,81.75,129538.0,79.3221,79.3901,79.2347,79.3804,129538.0
2023-10-18 09:30:00,81.52,81.52,80.39,80.5,42514.0,79.1571,79.1571,78.0598,78.1666,42514.0
2023-10-18 09:40:00,80.37,80.5,79.95,80.04,46866.0,78.0404,78.1666,77.6326,77.72,46866.0
2023-10-18 09:50:00,79.99,80.21,79.96,80.13,22992.0,77.6714,77.885,77.6423,77.8073,22992.0
2023-10-18 10:00:00,80.03,80.69,79.97,80.6,45260.0,77.7102,78.3511,77.652,78.2637,45260.0
2023-10-18 10:10:00,80.6,80.85,80.46,80.85,16216.0,78.2637,78.5065,78.1278,78.5065,16216.0
2023-10-18 10:20:00,80.85,81.04,80.61,80.64,21260.0,78.5065,78.691,78.2734,78.3026,21260.0
2023-10-18 10:30:00,80.52,80.7,80.31,80.33,11700.0,78.186,78.3608,77.9821,78.0015,11700.0
2023-10-18 10:40:00,80.28,80.52,80.26,80.28,20816.0,77.953,78.186,77.9336,77.953,20816.0
2023-10-18 10:50:00,80.27,80.39,80.21,80.27,15252.0,77.9433,78.0598,77.885,77.9433,15252.0
2023-10-18 11:00:00,80.3,80.38,80.23,80.3,19358.0,77.9724,78.0501,77.9044,77.9724,19358.0
2023-10-18 11:10:00,80.29,80.32,80.18,80.29,19706.0,77.9627,77.9918,77.8559,77.9627,19706.0
2023-10-18 11:20:00,80.29,80.34,80.14,80.18,17922.0,77.9627,78.0113,77.8171,77.8559,17922.0
2023-10-18 11:30:00,80.19,80.29,80.15,80.2,20060.0,77.8656,77.9627,77.8268,77.8753,20060.0
2023-10-18 11:40:00,80.18,80.25,80.13,80.24,12222.0,77.8559,77.9239,77.8073,77.9142,12222.0
2023-10-18 11:50:00,80.24,80.35,80.2,80.27,19626.0,77.9142,78.021,77.8753,77.9433,19626.0
2023-10-18 12:00:00,80.26,80.55,80.2,80.3,18804.0,77.9336,78.2152,77.8753,77.9724,18804.0
2023-10-18 12:10:00,80.32,80.39,80.22,80.3,10708.0,77.9918,78.0598,77.8947,77.9724,10708.0
2023-10-18 12:20:00,80.27,80.3,80.16,80.29,8606.0,77.9433,77.9724,77.8365,77.9627,8606.0
2023-10-18 12:30:00,80.25,80.33,80.02,80.13,31038.0,77.9239,78.0015,77.7005,77.8073,31038.0
2023-10-18 12:40:00,80.16,80.24,80.09,80.13,12002.0,77.8365,77.9142,77.7685,77.8073,12002.0
2023-10-18 12:50:00,80.15,80.26,80.15,80.18,10594.0,77.8268,77.9336,77.8268,77.8559,10594.0
2023-10-18 13:00:00,80.21,80.55,80.04,80.46,55444.0,77.885,78.2152,77.72,78.1278,55444.0
2023-10-18 13:10:00,80.44,80.56,80.41,80.43,10216.0,78.1084,78.2249,78.0792,78.0986,10216.0
2023-10-18 13:20:00,80.41,80.42,80.32,80.39,11134.0,78.0792,78.0889,77.9918,78.0598,11134.0
2023-10-18 13:30:00,80.35,80.35,79.92,79.92,42410.0,78.021,78.021,77.6034,77.6034,42410.0
2023-10-18 13:40:00,79.92,79.92,79.72,79.91,23444.0,77.6034,77.6034,77.4092,77.5937,23444.0
2023-10-18 13:50:00,79.97,80.14,79.96,80.05,10522.0,77.652,77.8171,77.6423,77.7297,10522.0
2023-10-18 14:00:00,80.04,80.08,79.86,79.97,15282.0,77.72,77.7588,77.5452,77.652,15282.0
2023-10-18 14:10:00,79.94,79.94,79.69,79.72,11508.0,77.6229,77.6229,77.3801,77.4092,11508.0
2023-10-18 14:20:00,79.69,79.81,79.59,79.61,24770.0,77.3801,77.4966,77.283,77.3024,24770.0
2023-10-18 14:30:00,79.57,79.77,79.56,79.61,17682.0,77.2636,77.4578,77.2539,77.3024,17682.0
2023-10-18 14:40:00,79.6,79.63,79.51,79.53,17052.0,77.2927,77.3218,77.2053,77.2247,17052.0
2023-10-18 14:50:00,79.57,79.69,79.49,79.61,16904.0,77.2636,77.3801,77.1859,77.3024,16904.0
2023-10-18 15:00:00,79.61,79.64,79.49,79.53,21162.0,77.3024,77.3315,77.1859,77.2247,21162.0
2023-10-18 15:10:00,79.52,79.69,79.41,79.48,52574.0,77.215,77.3801,77.1082,77.1762,52574.0
2023-10-18 15:20:00,79.48,79.6,79.36,79.56,48544.0,77.1762,77.2927,77.0597,77.2539,48544.0
2023-10-18 15:30:00,79.57,79.94,79.57,79.86,54330.0,77.2636,77.6229,77.2636,77.5452,54330.0
2023-10-18 15:40:00,79.83,79.97,79.64,79.73,42832.0,77.516,77.652,77.3315,77.4189,42832.0
2023-10-18 15:50:00,79.74,80.17,79.74,80.11,287490.0,77.4286,77.8462,77.4286,77.7879,287490.0
2023-10-19 09:30:00,79.9,80.27,79.67,79.84,28494.0,78.026,78.3873,77.8014,77.9674,28494.0
2023-10-19 09:40:00,79.93,80.18,79.78,79.98,13090.0,78.0553,78.2994,77.9088,78.1041,13090.0
2023-10-19 09:50:00,80.01,80.01,79.65,79.86,9442.0,78.1334,78.1334,77.7818,77.9869,9442.0
2023-10-19 10:00:00,79.86,80.01,79.81,79.82,21828.0,77.9869,78.1334,77.9381,77.9478,21828.0
2023-10-19 10:10:00,79.83,80.05,79.69,79.82,15868.0,77.9576,78.1725,77.8209,77.9478,15868.0
2023-10-19 10:20:00,79.86,80.08,79.72,79.72,16260.0,77.9869,78.2018,77.8502,77.8502,16260.0
2023-10-19 10:30:00,79.71,79.8,79.54,79.54,16464.0,77.8404,77.9283,77.6744,77.6744,16464.0
2023-10-19 10:40:00,79.58,79.67,79.45,79.65,18296.0,77.7135,77.8014,77.5865,77.7818,18296.0
2023-10-19 10:50:00,79.67,79.7,79.26,79.33,11540.0,77.8014,77.8307,77.401,77.4693,11540.0
2023-10-19 11:00:00,79.32,79.39,79.24,79.24,6404.0,77.4596,77.5279,77.3815,77.3815,6404.0
2023-10-19 11:10:00,79.29,79.38,79.2,79.22,9060.0,77.4303,77.5182,77.3424,77.3619,9060.0
2023-10-19 11:20:00,79.25,79.57,79.2,79.57,4114.0,77.3912,77.7037,77.3424,77.7037,4114.0
2023-10-19 11:30:00,79.55,79.73,79.55,79.56,13884.0,77.6842,77.86,77.6842,77.6939,13884.0
2023-10-19 11:40:00,79.52,79.98,79.52,79.97,14382.0,77.6549,78.1041,77.6549,78.0943,14382.0
2023-10-19 11:50:00,80.01,80.01,79.68,79.73,7920.0,78.1334,78.1334,77.8111,77.86,7920.0
2023-10-19 12:00:00,79.61,80.54,79.51,80.15,34774.0,77.7428,78.651,77.6451,78.2701,34774.0
2023-10-19 12:10:00,80.17,80.47,80.02,80.47,22442.0,78.2896,78.5826,78.1432,78.5826,22442.0
2023-10-19 12:20:00,80.57,80.8,80.07,80.07,16646.0,78.6803,78.9049,78.192,78.192,16646.0
2023-10-19 12:30:00,80.13,80.15,79.71,79.86,44964.0,78.2506,78.2701,77.8404,77.9869,44964.0
2023-10-19 12:40:00,79.92,80.17,79.85,80.11,9390.0,78.0455,78.2896,77.9771,78.231,9390.0
2023-10-19 12:50:00,80.22,80.6,80.13,80.33,15706.0,78.3385,78.7096,78.2506,78.4459,15706.0
2023-10-19 13:00:00,80.38,80.63,80.32,80.5,9776.0,78.4947,78.7389,78.4361,78.6119,9776.0
2023-10-19 13:10:00,80.53,80.56,80.23,80.23,7418.0,78.6412,78.6705,78.3482,78.3482,7418.0
2023-10-19 13:20:00,80.21,80.34,79.98,80.06,6460.0,78.3287,78.4557,78.1041,78.1822,6460.0
2023-10-19 13:30:00,80.16,80.26,79.71,79.77,9316.0,78.2799,78.3775,77.8404,77.899,9316.0
2023-10-19 13:40:00,79.73,79.83,79.57,79.57,5850.0,77.86,77.9576,77.7037,77.7037,5850.0
2023-10-19 13:50:00,79.61,79.81,79.59,79.72,12118.0,77.7428,77.9381,77.7232,77.8502,12118.0
2023-10-19 14:00:00,79.74,79.74,79.51,79.51,5000.0,77.8697,77.8697,77.6451,77.6451,5000.0
2023-10-19 14:10:00,79.56,79.71,79.42,79.64,8014.0,77.6939,77.8404,77.5572,77.7721,8014.0
2023-10-19 14:20:00,79.65,79.7,79.47,79.51,12246.0,77.7818,77.8307,77.6061,77.6451,12246.0
2023-10-19 14:30:00,79.45,79.45,79.14,79.19,6280.0,77.5865,77.5865,77.2838,77.3326,6280.0
2023-10-19 14:40:00,79.2,79.2,78.99,78.99,3786.0,77.3424,77.3424,77.1373,77.1373,3786.0
2023-10-19 14:50:00,79.03,79.22,79.0,79.16,12638.0,77.1764,77.3619,77.1471,77.3033,12638.0
2023-10-19 15:00:00,79.11,79.17,79.01,79.11,10104.0,77.2545,77.3131,77.1568,77.2545,10104.0
2023-10-19 15:10:00,79.13,79.14,78.95,79.02,45546.0,77.274,77.2838,77.0983,77.1666,45546.0
2023-10-19 15:20:00,78.99,79.05,78.75,78.83,13424.0,77.1373,77.1959,76.9029,76.9811,13424.0
2023-10-19 15:30:00,78.85,78.98,78.76,78.76,15686.0,77.0006,77.1276,76.9127,76.9127,15686.0
2023-10-19 15:40:00,78.72,78.83,78.55,78.83,27534.0,76.8736,76.9811,76.7076,76.9811,27534.0
2023-10-19 15:50:00,78.86,79.08,78.78,78.95,119182.0,77.0104,77.2252,76.9322,77.0983,119182.0
2023-10-20 09:30:00,78.89,79.06,78.6,78.91,9856.0,77.0397,77.2057,76.7565,77.0592,9856.0
2023-10-20 09:40:00,78.91,79.14,78.82,79.13,3986.0,77.0592,77.2838,76.9713,77.274,3986.0
2023-10-20 09:50:00,79.22,79.22,78.82,78.89,7002.0,77.3619,77.3619,76.9713,77.0397,7002.0
2023-10-20 10:00:00,78.79,78.86,78.72,78.82,8710.0,76.942,77.0104,76.8736,76.9713,8710.0
2023-10-20 10:10:00,78.79,78.9,78.68,78.73,11982.0,76.942,77.0494,76.8346,76.8834,11982.0
2023-10-20 10:20:00,78.67,78.77,78.51,78.51,21546.0,76.8248,76.9225,76.6686,76.6686,21546.0
2023-10-20 10:30:00,78.51,78.61,78.33,78.46,17138.0,76.6686,76.7662,76.4928,76.6197,17138.0
2023-10-20 10:40:00,78.41,78.52,78.21,78.51,22750.0,76.5709,76.6783,76.3756,76.6686,22750.0
2023-10-20 10:50:00,78.54,78.63,78.42,78.63,13110.0,76.6979,76.7858,76.5807,76.7858,13110.0
2023-10-20 11:00:00,78.66,78.66,78.39,78.46,9168.0,76.8151,76.8151,76.5514,76.6197,9168.0
2023-10-20 11:10:00,78.39,78.48,78.23,78.28,13764.0,76.5514,76.6393,76.3951,76.444,13764.0
2023-10-20 11:20:00,78.33,78.36,78.17,78.27,34070.0,76.4928,76.5221,76.3365,76.4342,34070.0
2023-10-20 11:30:00,78.23,78.24,78.07,78.24,11920.0,76.3951,76.4049,76.2389,76.4049,11920.0
2023-10-20 11:40:00,78.27,78.46,78.21,78.46,17928.0,76.4342,76.6197,76.3756,76.6197,17928.0
2023-10-20 11:50:00,78.44,78.7,78.38,78.61,17072.0,76.6002,76.8541,76.5416,76.7662,17072.0
2023-10-20 12:00:00,78.63,78.86,78.57,78.61,76282.0,76.7858,77.0104,76.7272,76.7662,76282.0
2023-10-20 12:10:00,78.57,78.57,78.42,78.54,3730.0,76.7272,76.7272,76.5807,76.6979,3730.0
2023-10-20 12:20:00,78.54,78.81,78.5,78.75,13046.0,76.6979,76.9615,76.6588,76.9029,13046.0
2023-10-20 12:30:00,78.82,78.91,78.77,78.81,10966.0,76.9713,77.0592,76.9225,76.9615,10966.0
2023-10-20 12:40:00,78.79,78.89,78.75,78.83,4664.0,76.942,77.0397,76.9029,76.9811,4664.0
2023-10-20 12:50:00,78.85,78.85,78.71,78.84,4018.0,77.0006,77.0006,76.8639,76.9908,4018.0
2023-10-20 13:00:00,78.79,78.79,78.49,78.54,5938.0,76.942,76.942,76.649,76.6979,5938.0
2023-10-20 13:10:00,78.58,78.9,78.55,78.9,6082.0,76.7369,77.0494,76.7076,77.0494,6082.0
2023-10-20 13:20:00,78.89,78.91,78.75,78.76,3000.0,77.0397,77.0592,76.9029,76.9127,3000.0
2023-10-20 13:30:00,78.81,78.86,78.74,78.77,7750.0,76.9615,77.0104,76.8932,76.9225,7750.0
2023-10-20 13:40:00,78.84,78.91,78.72,78.72,3364.0,76.9908,77.0592,76.8736,76.8736,3364.0
2023-10-20 13:50:00,78.72,78.88,78.7,78.88,3830.0,76.8736,77.0299,76.8541,77.0299,3830.0
2023-10-20 14:00:00,78.92,78.93,78.8,78.83,6800.0,77.069,77.0787,76.9518,76.9811,6800.0
2023-10-20 14:10:00,78.89,78.89,78.66,78.69,4622.0,77.0397,77.0397,76.8151,76.8444,4622.0
2023-10-20 14:20:00,78.71,78.75,78.64,78.64,5370.0,76.8639,76.9029,76.7955,76.7955,5370.0
2023-10-20 14:30:00,78.63,78.83,78.62,78.72,5756.0,76.7858,76.9811,76.776,76.8736,5756.0
2023-10-20 14:40:00,78.71,78.78,78.61,78.67,4376.0,76.8639,76.9322,76.7662,76.8248,4376.0
2023-10-20 14:50:00,78.62,78.67,78.55,78.59,11258.0,76.776,76.8248,76.7076,76.7467,11258.0
2023-10-20 15:00:00,78.64,78.75,78.6,78.6,6794.0,76.7955,76.9029,76.7565,76.7565,6794.0
2023-10-20 15:10:00,78.61,78.9,78.57,78.9,16256.0,76.7662,77.0494,76.7272,77.0494,16256.0
2023-10-20 15:20:00,78.85,78.86,78.72,78.85,21656.0,77.0006,77.0104,76.8736,77.0006,21656.0
2023-10-20 15:30:00,78.86,78.92,78.8,78.86,26106.0,77.0104,77.069,76.9518,77.0104,26106.0
2023-10-20 15:40:00,78.83,78.83,78.67,78.73,32186.0,76.9811,76.9811,76.8248,76.8834,32186.0
2023-10-20 15:50:00,78.69,78.72,78.55,78.61,119114.0,76.8444,76.8736,76.7076,76.7662,119114.0
2023-10-23 09:30:00,77.86,78.19,77.51,77.78,28310.0,76.0338,76.3561,75.692,75.9557,28310.0
2023-10-23 09:40:00,77.73,78.16,77.51,78.16,13028.0,75.9069,76.3268,75.692,76.3268,13028.0
2023-10-23 09:50:00,78.15,78.54,77.95,78.54,11534.0,76.317,76.6979,76.1217,76.6979,11534.0
2023-10-23 10:00:00,78.42,78.47,78.15,78.28,8100.0,76.5807,76.6295,76.317,76.444,8100.0
2023-10-23 10:10:00,78.27,78.85,78.26,78.81,14388.0,76.4342,77.0006,76.4244,76.9615,14388.0
2023-10-23 10:20:00,78.76,78.8,78.38,78.44,11406.0,76.9127,76.9518,76.5416,76.6002,11406.0
2023-10-23 10:30:00,78.49,78.49,78.22,78.42,15808.0,76.649,76.649,76.3854,76.5807,15808.0
2023-10-23 10:40:00,78.42,78.76,78.42,78.61,10760.0,76.5807,76.9127,76.5807,76.7662,10760.0
2023-10-23 10:50:00,78.55,78.69,78.55,78.6,10498.0,76.7076,76.8444,76.7076,76.7565,10498.0
2023-10-23 11:00:00,78.59,78.78,78.51,78.59,16702.0,76.7467,76.9322,76.6686,76.7467,16702.0
2023-10-23 11:10:00,78.63,78.73,78.5,78.73,7784.0,76.7858,76.8834,76.6588,76.8834,7784.0
2023-10-23 11:20:00,78.74,78.79,78.61,78.61,10036.0,76.8932,76.942,76.7662,76.7662,10036.0
2023-10-23 11:30:00,78.63,78.63,78.39,78.61,11242.0,76.7858,76.7858,76.5514,76.7662,11242.0
2023-10-23 11:40:00,78.56,78.56,78.39,78.56,12176.0,76.7174,76.7174,76.5514,76.7174,12176.0
2023-10-23 11:50:00,78.52,78.64,78.42,78.64,11420.0,76.6783,76.7955,76.5807,76.7955,11420.0
2023-10-23 12:00:00,78.69,78.73,78.57,78.69,9892.0,76.8444,76.8834,76.7272,76.8444,9892.0
2023-10-23 12:10:00,78.73,78.73,78.63,78.63,6288.0,76.8834,76.8834,76.7858,76.7858,6288.0
2023-10-23 12:20:00,78.58,78.77,78.57,78.71,13716.0,76.7369,76.9225,76.7272,76.8639,13716.0
2023-10-23 12:30:00,78.7,78.86,78.63,78.85,9318.0,76.8541,77.0104,76.7858,77.0006,9318.0
2023-10-23 12:40:00,78.86,78.86,78.72,78.75,5662.0,77.0104,77.0104,76.8736,76.9029,5662.0
2023-10-23 12:50:00,78.75,79.15,78.7,79.15,13860.0,76.9029,77.2936,76.8541,77.2936,13860.0
2023-10-23 13:00:00,79.15,79.15,78.78,78.91,12788.0,77.2936,77.2936,76.9322,77.0592,12788.0
2023-10-23 13:10:00,78.87,78.88,78.64,78.64,9904.0,77.0201,77.0299,76.7955,76.7955,9904.0
2023-10-23 13:20:00,78.63,78.76,78.63,78.75,5050.0,76.7858,76.9127,76.7858,76.9029,5050.0
2023-10-23 13:30:00,78.74,78.76,78.64,78.71,5004.0,76.8932,76.9127,76.7955,76.8639,5004.0
2023-10-23 13:40:00,78.73,78.77,78.66,78.75,7612.0,76.8834,76.9225,76.8151,76.9029,7612.0
2023-10-23 13:50:00,78.76,78.76,78.64,78.66,6600.0,76.9127,76.9127,76.7955,76.8151,6600.0
2023-10-23 14:00:00,78.64,78.8,78.57,78.74,7634.0,76.7955,76.9518,76.7272,76.8932,7634.0
2023-10-23 14:10:00,78.71,78.78,78.62,78.73,10636.0,76.8639,76.9322,76.776,76.8834,10636.0
2023-10-23 14:20:00,78.73,78.85,78.67,78.84,15018.0,76.8834,77.0006,76.8248,76.9908,15018.0
2023-10-23 14:30:00,78.84,78.87,78.76,78.83,14226.0,76.9908,77.0201,76.9127,76.9811,14226.0
2023-10-23 14:40:00,78.82,78.93,78.75,78.8,26004.0,76.9713,77.0787,76.9029,76.9518,26004.0
2023-10-23 14:50:00,78.79,78.83,78.72,78.78,11400.0,76.942,76.9811,76.8736,76.9322,11400.0
2023-10-23 15:00:00,78.83,78.83,78.54,78.54,7944.0,76.9811,76.9811,76.6979,76.6979,7944.0
2023-10-23 15:10:00,78.55,78.57,78.26,78.29,14738.0,76.7076,76.7272,76.4244,76.4537,14738.0
2023-10-23 15:20:00,78.27,78.29,78.07,78.16,12166.0,76.4342,76.4537,76.2389,76.3268,12166.0
2023-10-23 15:30:00,78.12,78.33,78.11,78.16,21694.0,76.2877,76.4928,76.278,76.3268,21694.0
2023-10-23 15:40:00,78.16,78.26,78.13,78.24,27162.0,76.3268,76.4244,76.2975,76.4049,27162.0
2023-10-23 15:50:00,78.2,78.27,78.04,78.21,120312.0,76.3658,76.4342,76.2096,76.3756,120312.0
2023-10-24 09:30:00,78.5,78.95,78.3,78.35,15136.0,76.6588,77.0983,76.4635,76.5123,15136.0
2023-10-24 09:40:00,78.34,78.42,77.89,78.19,9254.0,76.5026,76.5807,76.0631,76.3561,9254.0
2023-10-24 09:50:00,78.13,78.74,78.08,78.67,8350.0,76.2975,76.8932,76.2487,76.8248,8350.0
2023-10-24 10:00:00,78.79,78.82,78.59,78.82,11036.0,76.942,76.9713,76.7467,76.9713,11036.0
2023-10-24 10:10:00,78.74,78.76,78.57,78.64,10284.0,76.8932,76.9127,76.7272,76.7955,10284.0
2023-10-24 10:20:00,78.65,78.97,78.46,78.97,14406.0,76.8053,77.1178,76.6197,77.1178,14406.0
2023-10-24 10:30:00,78.98,78.98,78.61,78.85,33252.0,77.1276,77.1276,76.7662,77.0006,33252.0
2023-10-24 10:40:00,78.81,78.82,78.53,78.78,16322.0,76.9615,76.9713,76.6881,76.9322,16322.0
2023-10-24 10:50:00,78.74,78.75,78.54,78.59,19214.0,76.8932,76.9029,76.6979,76.7467,19214.0
2023-10-24 11:00:00,78.56,78.72,78.42,78.65,5856.0,76.7174,76.8736,76.5807,76.8053,5856.0
2023-10-24 11:10:00,78.63,78.68,78.39,78.53,16366.0,76.7858,76.8346,76.5514,76.6881,16366.0
2023-10-24 11:20:00,78.5,78.5,78.32,78.35,6468.0,76.6588,76.6588,76.483,76.5123,6468.0
2023-10-24 11:30:00,78.32,78.32,77.74,77.76,15838.0,76.483,76.483,75.9166,75.9362,15838.0
2023-10-24 11:40:00,77.76,77.9,77.71,77.9,14324.0,75.9362,76.0729,75.8873,76.0729,14324.0
2023-10-24 11:50:00,77.85,78.03,77.77,78.03,14866.0,76.0241,76.1998,75.9459,76.1998,14866.0
2023-10-24 12:00:00,78.06,78.1,77.95,77.99,7280.0,76.2291,76.2682,76.1217,76.1608,7280.0
2023-10-24 12:10:00,77.95,77.95,77.65,77.73,7958.0,76.1217,76.1217,75.8287,75.9069,7958.0
2023-10-24 12:20:00,77.67,77.7,77.54,77.56,5812.0,75.8483,75.8776,75.7213,75.7409,5812.0
2023-10-24 12:30:00,77.63,77.64,77.44,77.46,18902.0,75.8092,75.819,75.6237,75.6432,18902.0
2023-10-24 12:40:00,77.49,77.53,77.22,77.36,25226.0,75.6725,75.7116,75.4088,75.5455,25226.0
2023-10-24 12:50:00,77.38,77.62,77.37,77.62,11762.0,75.5651,75.7994,75.5553,75.7994,11762.0
2023-10-24 13:00:00,77.63,77.75,77.63,77.72,4340.0,75.8092,75.9264,75.8092,75.8971,4340.0
2023-10-24 13:10:00,77.74,77.82,77.62,77.76,7796.0,75.9166,75.9948,75.7994,75.9362,7796.0
2023-10-24 13:20:00,77.79,77.92,77.79,77.92,5098.0,75.9655,76.0924,75.9655,76.0924,5098.0
2023-10-24 13:30:00,77.95,78.04,77.85,77.94,7490.0,76.1217,76.2096,76.0241,76.1119,7490.0
2023-10-24 13:40:00,77.9,77.91,77.85,77.87,6362.0,76.0729,76.0826,76.0241,76.0436,6362.0
2023-10-24 13:50:00,77.85,77.9,77.8,77.88,7050.0,76.0241,76.0729,75.9752,76.0534,7050.0
2023-10-24 14:00:00,77.86,78.0,77.8,77.96,8834.0,76.0338,76.1705,75.9752,76.1315,8834.0
2023-10-24 14:10:00,77.96,78.01,77.87,77.94,13578.0,76.1315,76.1803,76.0436,76.1119,13578.0
2023-10-24 14:20:00,77.97,78.05,77.89,78.04,8544.0,76.1412,76.2194,76.0631,76.2096,8544.0
2023-10-24 14:30:00,78.07,78.2,78.07,78.14,15222.0,76.2389,76.3658,76.2389,76.3073,15222.0
2023-10-24 14:40:00,78.13,78.2,78.11,78.19,14464.0,76.2975,76.3658,76.278,76.3561,14464.0
2023-10-24 14:50:00,78.18,78.18,78.08,78.15,13790.0,76.3463,76.3463,76.2487,76.317,13790.0
2023-10-24 15:00:00,78.15,78.2,78.11,78.11,8334.0,76.317,76.3658,76.278,76.278,8334.0
2023-10-24 15:10:00,78.16,78.29,78.08,78.22,16444.0,76.3268,76.4537,76.2487,76.3854,16444.0
2023-10-24 15:20:00,78.21,78.27,78.17,78.26,15278.0,76.3756,76.4342,76.3365,76.4244,15278.0
2023-10-24 15:30:00,78.26,78.33,78.22,78.28,28456.0,76.4244,76.4928,76.3854,76.444,28456.0
2023-10-24 15:40:00,78.27,78.36,78.22,78.25,22250.0,76.4342,76.5221,76.3854,76.4147,22250.0
2023-10-24 15:50:00,78.26,78.34,78.12,78.13,97232.0,76.4244,76.5026,76.2877,76.2975,97232.0
2023-10-25 09:30:00,77.54,77.57,77.28,77.47,13374.0,75.7213,75.7506,75.4674,75.653,13374.0
2023-10-25 09:40:00,77.45,77.64,77.38,77.64,9610.0,75.6334,75.819,75.5651,75.819,9610.0
2023-10-25 09:50:00,77.55,77.56,77.4,77.4,3748.0,75.7311,75.7409,75.5846,75.5846,3748.0
2023-10-25 10:00:00,77.34,77.54,77.21,77.39,11378.0,75.526,75.7213,75.3991,75.5748,11378.0
2023-10-25 10:10:00,77.44,77.44,77.24,77.24,3628.0,75.6237,75.6237,75.4284,75.4284,3628.0
2023-10-25 10:20:00,77.28,77.52,77.28,77.52,4746.0,75.4674,75.7018,75.4674,75.7018,4746.0
2023-10-25 10:30:00,77.46,77.52,77.27,77.47,10346.0,75.6432,75.7018,75.4577,75.653,10346.0
2023-10-25 10:40:00,77.48,77.72,77.43,77.64,14184.0,75.6627,75.8971,75.6139,75.819,14184.0
2023-10-25 10:50:00,77.64,77.64,77.47,77.51,5748.0,75.819,75.819,75.653,75.692,5748.0
2023-10-25 11:00:00,77.57,77.78,77.56,77.62,6880.0,75.7506,75.9557,75.7409,75.7994,6880.0
2023-10-25 11:10:00,77.6,77.6,77.47,77.54,3800.0,75.7799,75.7799,75.653,75.7213,3800.0
2023-10-25 11:20:00,77.53,77.54,77.39,77.48,7352.0,75.7116,75.7213,75.5748,75.6627,7352.0
2023-10-25 11:30:00,77.44,77.45,77.19,77.38,8934.0,75.6237,75.6334,75.3795,75.5651,8934.0
2023-10-25 11:40:00,77.34,77.39,77.17,77.19,5658.0,75.526,75.5748,75.36,75.3795,5658.0
2023-10-25 11:50:00,77.19,77.22,77.06,77.11,6166.0,75.3795,75.4088,75.2526,75.3014,6166.0
2023-10-25 12:00:00,77.05,77.05,76.91,76.93,8768.0,75.2428,75.2428,75.1061,75.1256,8768.0
2023-10-25 12:10:00,76.92,77.02,76.77,76.99,6948.0,75.1159,75.2135,74.9694,75.1842,6948.0
2023-10-25 12:20:00,77.02,77.11,77.0,77.0,3244.0,75.2135,75.3014,75.194,75.194,3244.0
2023-10-25 12:30:00,77.04,77.29,76.97,76.99,7304.0,75.2331,75.4772,75.1647,75.1842,7304.0
2023-10-25 12:40:00,76.97,77.04,76.69,76.78,17862.0,75.1647,75.2331,74.8913,74.9792,17862.0
2023-10-25 12:50:00,76.74,76.87,76.64,76.87,4608.0,74.9401,75.067,74.8424,75.067,4608.0
2023-10-25 13:00:00,76.83,76.89,76.73,76.85,18028.0,75.028,75.0866,74.9303,75.0475,18028.0
2023-10-25 13:10:00,76.81,77.06,76.72,77.0,8140.0,75.0084,75.2526,74.9206,75.194,8140.0
2023-10-25 13:20:00,76.97,77.02,76.84,76.92,4676.0,75.1647,75.2135,75.0377,75.1159,4676.0
2023-10-25 13:30:00,76.88,77.08,76.86,77.0,8270.0,75.0768,75.2721,75.0573,75.194,8270.0
2023-10-25 13:40:00,77.0,77.0,76.78,76.83,11188.0,75.194,75.194,74.9792,75.028,11188.0
2023-10-25 13:50:00,76.8,76.97,76.74,76.97,6468.0,74.9987,75.1647,74.9401,75.1647,6468.0
2023-10-25 14:00:00,77.02,77.04,76.91,76.96,9962.0,75.2135,75.2331,75.1061,75.1549,9962.0
2023-10-25 14:10:00,76.94,77.17,76.94,77.11,20210.0,75.1354,75.36,75.1354,75.3014,20210.0
2023-10-25 14:20:00,77.08,77.15,76.83,76.86,14100.0,75.2721,75.3405,75.028,75.0573,14100.0
2023-10-25 14:30:00,76.86,76.88,76.75,76.83,9030.0,75.0573,75.0768,74.9499,75.028,9030.0
2023-10-25 14:40:00,76.81,76.81,76.67,76.71,5786.0,75.0084,75.0084,74.8717,74.9108,5786.0
2023-10-25 14:50:00,76.69,76.82,76.67,76.7,7816.0,74.8913,75.0182,74.8717,74.901,7816.0
2023-10-25 15:00:00,76.72,76.72,76.58,76.67,8826.0,74.9206,74.9206,74.7838,74.8717,8826.0
2023-10-25 15:10:00,76.69,76.77,76.56,76.59,8934.0,74.8913,74.9694,74.7643,74.7936,8934.0
2023-10-25 15:20:00,76.59,76.64,76.53,76.6,23064.0,74.7936,74.8424,74.735,74.8034,23064.0
2023-10-25 15:30:00,76.63,76.79,76.58,76.72,23166.0,74.8327,74.9889,74.7838,74.9206,23166.0
2023-10-25 15:40:00,76.72,76.74,76.56,76.59,19018.0,74.9206,74.9401,74.7643,74.7936,19018.0
2023-10-25 15:50:00,76.58,76.63,76.36,76.39,129798.0,74.7838,74.8327,74.569,74.5983,129798.0
2023-10-26 09:30:00,75.85,76.24,74.85,74.94,37340.0,74.071,74.4518,73.0944,73.1823,37340.0
2023-10-26 09:40:00,74.94,75.06,74.01,74.27,101358.0,73.1823,73.2995,72.2741,72.528,101358.0
2023-10-26 09:50:00,74.26,74.38,72.47,72.57,115048.0,72.5183,72.6354,70.7702,70.8679,115048.0
2023-10-26 10:00:00,72.45,73.29,72.45,73.23,57344.0,70.7507,71.571,70.7507,71.5124,57344.0
2023-10-26 10:10:00,73.23,73.27,72.83,72.96,48870.0,71.5124,71.5515,71.1218,71.2487,48870.0
2023-10-26 10:20:00,72.86,72.87,72.49,72.71,45568.0,71.1511,71.1609,70.7898,71.0046,45568.0
2023-10-26 10:30:00,72.75,73.23,72.74,73.05,37444.0,71.0437,71.5124,71.0339,71.3366,37444.0
2023-10-26 10:40:00,73.06,73.71,72.92,73.67,70706.0,71.3464,71.9812,71.2097,71.9421,70706.0
2023-10-26 10:50:00,73.67,73.89,73.61,73.75,31514.0,71.9421,72.1569,71.8835,72.0202,31514.0
2023-10-26 11:00:00,73.72,73.89,73.63,73.79,20640.0,71.9909,72.1569,71.903,72.0593,20640.0
2023-10-26 11:10:00,73.87,73.98,73.48,73.95,20602.0,72.1374,72.2448,71.7566,72.2155,20602.0
2023-10-26 11:20:00,73.86,73.86,73.18,73.45,33458.0,72.1276,72.1276,71.4636,71.7273,33458.0
2023-10-26 11:30:00,73.43,73.7,73.43,73.69,31354.0,71.7077,71.9714,71.7077,71.9616,31354.0
2023-10-26 11:40:00,73.64,73.71,73.42,73.5,31172.0,71.9128,71.9812,71.698,71.7761,31172.0
2023-10-26 11:50:00,73.5,73.63,73.23,73.25,21482.0,71.7761,71.903,71.5124,71.5319,21482.0
2023-10-26 12:00:00,73.17,73.17,72.83,72.95,27174.0,71.4538,71.4538,71.1218,71.239,27174.0
2023-10-26 12:10:00,72.95,73.01,72.39,72.42,15450.0,71.239,71.2976,70.6921,70.7214,15450.0
2023-10-26 12:20:00,72.45,72.61,72.21,72.25,63504.0,70.7507,70.907,70.5163,70.5554,63504.0
2023-10-26 12:30:00,72.26,72.38,72.16,72.17,82418.0,70.5652,70.6824,70.4675,70.4773,82418.0
2023-10-26 12:40:00,72.16,72.29,71.83,72.14,65312.0,70.4675,70.5945,70.1453,70.448,65312.0
2023-10-26 12:50:00,72.1,72.1,71.56,71.64,34012.0,70.4089,70.4089,69.8816,69.9597,34012.0
2023-10-26 13:00:00,71.6,72.13,71.58,72.07,26888.0,69.9206,70.4382,69.9011,70.3796,26888.0
2023-10-26 13:10:00,72.07,72.2,71.83,72.17,63786.0,70.3796,70.5066,70.1453,70.4773,63786.0
2023-10-26 13:20:00,72.17,72.23,71.76,71.82,18486.0,70.4773,70.5359,70.0769,70.1355,18486.0
2023-10-26 13:30:00,71.79,72.07,71.7,72.01,18506.0,70.1062,70.3796,70.0183,70.321,18506.0
2023-10-26 13:40:00,71.96,72.2,71.93,72.15,14516.0,70.2722,70.5066,70.2429,70.4577,14516.0
2023-10-26 13:50:00,72.15,72.18,71.85,72.01,29062.0,70.4577,70.487,70.1648,70.321,29062.0
2023-10-26 14:00:00,72.01,72.27,72.0,72.22,19322.0,70.321,70.5749,70.3113,70.5261,19322.0
2023-10-26 14:10:00,72.22,72.36,72.19,72.21,13584.0,70.5261,70.6628,70.4968,70.5163,13584.0
2023-10-26 14:20:00,72.2,72.31,72.06,72.31,16586.0,70.5066,70.614,70.3699,70.614,16586.0
2023-10-26 14:30:00,72.35,72.72,72.31,72.37,15048.0,70.6531,71.0144,70.614,70.6726,15048.0
2023-10-26 14:40:00,72.37,72.62,72.34,72.45,13020.0,70.6726,70.9167,70.6433,70.7507,13020.0
2023-10-26 14:50:00,72.47,72.69,72.44,72.69,14534.0,70.7702,70.9851,70.7409,70.9851,14534.0
2023-10-26 15:00:00,72.67,72.8,72.5,72.55,16590.0,70.9656,71.0925,70.7995,70.8484,16590.0
2023-10-26 15:10:00,72.52,72.63,72.41,72.48,23134.0,70.8191,70.9265,70.7116,70.78,23134.0
2023-10-26 15:20:00,72.45,72.5,72.29,72.44,23208.0,70.7507,70.7995,70.5945,70.7409,23208.0
2023-10-26 15:30:00,72.39,72.46,72.14,72.17,43302.0,70.6921,70.7605,70.448,70.4773,43302.0
2023-10-26 15:40:00,72.14,72.24,72.0,72.1,82254.0,70.448,70.5456,70.3113,70.4089,82254.0
2023-10-26 15:50:00,72.08,72.26,72.02,72.14,305782.0,70.3894,70.5652,70.3308,70.448,305782.0
2023-10-27 09:30:00,72.49,72.89,72.42,72.75,75220.0,70.7898,71.1804,70.7214,71.0437,75220.0
2023-10-27 09:40:00,72.78,72.96,72.75,72.86,7432.0,71.073,71.2487,71.0437,71.1511,7432.0
2023-10-27 09:50:00,72.83,73.17,72.83,72.9,13940.0,71.1218,71.4538,71.1218,71.1902,13940.0
2023-10-27 10:00:00,72.72,72.85,72.39,72.85,11364.0,71.0144,71.1413,70.6921,71.1413,11364.0
2023-10-27 10:10:00,72.89,73.44,72.89,73.38,45918.0,71.1804,71.7175,71.1804,71.6589,45918.0
2023-10-27 10:20:00,73.42,73.84,73.39,73.6,25424.0,71.698,72.1081,71.6687,71.8737,25424.0
2023-10-27 10:30:00,73.47,73.57,73.13,73.24,16704.0,71.7468,71.8444,71.4148,71.5222,16704.0
2023-10-27 10:40:00,73.24,73.58,73.11,73.42,38198.0,71.5222,71.8542,71.3952,71.698,38198.0
2023-10-27 10:50:00,73.47,73.48,72.94,73.3,35298.0,71.7468,71.7566,71.2292,71.5808,35298.0
2023-10-27 11:00:00,73.31,73.31,73.01,73.14,11444.0,71.5905,71.5905,71.2976,71.4245,11444.0
2023-10-27 11:10:00,73.18,73.4,73.1,73.36,10372.0,71.4636,71.6784,71.3855,71.6394,10372.0
2023-10-27 11:20:00,73.39,73.54,73.3,73.47,8900.0,71.6687,71.8151,71.5808,71.7468,8900.0
2023-10-27 11:30:00,73.53,73.53,73.22,73.35,7192.0,71.8054,71.8054,71.5027,71.6296,7192.0
2023-10-27 11:40:00,73.39,73.4,73.05,73.22,7026.0,71.6687,71.6784,71.3366,71.5027,7026.0
2023-10-27 11:50:00,73.2,73.37,73.2,73.37,6754.0,71.4831,71.6491,71.4831,71.6491,6754.0
2023-10-27 12:00:00,73.35,73.69,73.33,73.69,28534.0,71.6296,71.9616,71.6101,71.9616,28534.0
2023-10-27 12:10:00,73.7,73.7,73.2,73.36,12644.0,71.9714,71.9714,71.4831,71.6394,12644.0
2023-10-27 12:20:00,73.38,73.42,73.27,73.38,7122.0,71.6589,71.698,71.5515,71.6589,7122.0
2023-10-27 12:30:00,73.36,73.63,73.25,73.51,9562.0,71.6394,71.903,71.5319,71.7858,9562.0
2023-10-27 12:40:00,73.46,73.46,73.27,73.27,8728.0,71.737,71.737,71.5515,71.5515,8728.0
2023-10-27 12:50:00,73.19,73.23,73.14,73.19,3258.0,71.4734,71.5124,71.4245,71.4734,3258.0
2023-10-27 13:00:00,73.22,73.35,73.08,73.18,9670.0,71.5027,71.6296,71.3659,71.4636,9670.0
2023-10-27 13:10:00,73.22,73.3,73.13,73.19,16064.0,71.5027,71.5808,71.4148,71.4734,16064.0
2023-10-27 13:20:00,73.17,73.47,73.17,73.39,5736.0,71.4538,71.7468,71.4538,71.6687,5736.0
2023-10-27 13:30:00,73.4,73.4,73.18,73.19,17254.0,71.6784,71.6784,71.4636,71.4734,17254.0
2023-10-27 13:40:00,73.21,73.35,73.07,73.07,7668.0,71.4929,71.6296,71.3562,71.3562,7668.0
2023-10-27 13:50:00,73.11,73.19,72.99,73.03,8954.0,71.3952,71.4734,71.278,71.3171,8954.0
2023-10-27 14:00:00,73.08,73.23,72.96,73.23,24858.0,71.3659,71.5124,71.2487,71.5124,24858.0
2023-10-27 14:10:00,73.23,73.28,73.11,73.11,13654.0,71.5124,71.5612,71.3952,71.3952,13654.0
2023-10-27 14:20:00,73.11,73.11,72.85,72.94,11274.0,71.3952,71.3952,71.1413,71.2292,11274.0
2023-10-27 14:30:00,72.89,73.3,72.81,73.25,13642.0,71.1804,71.5808,71.1023,71.5319,13642.0
2023-10-27 14:40:00,73.25,73.25,72.95,73.0,14602.0,71.5319,71.5319,71.239,71.2878,14602.0
2023-10-27 14:50:00,73.04,73.07,72.87,72.92,8928.0,71.3269,71.3562,71.1609,71.2097,8928.0
2023-10-27 15:00:00,72.97,73.1,72.91,73.1,10856.0,71.2585,71.3855,71.1999,71.3855,10856.0
2023-10-27 15:10:00,73.04,73.16,73.03,73.1,15128.0,71.3269,71.4441,71.3171,71.3855,15128.0
2023-10-27 15:20:00,73.07,73.23,72.99,73.21,18822.0,71.3562,71.5124,71.278,71.4929,18822.0
2023-10-27 15:30:00,73.19,73.21,72.96,72.96,24838.0,71.4734,71.4929,71.2487,71.2487,24838.0
2023-10-27 15:40:00,72.92,73.02,72.86,73.01,53278.0,71.2097,71.3073,71.1511,71.2976,53278.0
2023-10-27 15:50:00,73.03,73.03,72.82,72.91,176682.0,71.3171,71.3171,71.112,71.1999,176682.0
2023-10-30 09:30:00,73.2,73.91,73.2,73.55,15934.0,71.4831,72.1765,71.4831,71.8249,15934.0
2023-10-30 09:40:00,73.55,73.55,73.29,73.31,7722.0,71.8249,71.8249,71.571,71.5905,7722.0
2023-10-30 09:50:00,73.26,73.26,72.99,72.99,2090.0,71.5417,71.5417,71.278,71.278,2090.0
2023-10-30 10:00:00,72.93,73.19,72.84,73.11,8980.0,71.2195,71.4734,71.1316,71.3952,8980.0
2023-10-30 10:10:00,73.11,73.14,72.95,73.03,10160.0,71.3952,71.4245,71.239,71.3171,10160.0
2023-10-30 10:20:00,72.99,73.07,72.86,72.86,5376.0,71.278,71.3562,71.1511,71.1511,5376.0
2023-10-30 10:30:00,72.66,72.67,72.52,72.58,6218.0,70.9558,70.9656,70.8191,70.8777,6218.0
2023-10-30 10:40:00,72.58,72.86,72.49,72.86,8308.0,70.8777,71.1511,70.7898,71.1511,8308.0
2023-10-30 10:50:00,72.88,72.94,72.8,72.83,8114.0,71.1706,71.2292,71.0925,71.1218,8114.0
2023-10-30 11:00:00,72.94,73.42,72.9,73.32,13448.0,71.2292,71.698,71.1902,71.6003,13448.0
2023-10-30 11:10:00,73.31,73.35,73.21,73.21,3442.0,71.5905,71.6296,71.4929,71.4929,3442.0
2023-10-30 11:20:00,73.17,73.36,73.16,73.31,11338.0,71.4538,71.6394,71.4441,71.5905,11338.0
2023-10-30 11:30:00,73.38,73.5,73.31,73.42,7610.0,71.6589,71.7761,71.5905,71.698,7610.0
2023-10-30 11:40:00,73.42,73.42,73.35,73.38,4202.0,71.698,71.698,71.6296,71.6589,4202.0
2023-10-30 11:50:00,73.36,73.59,73.33,73.53,9306.0,71.6394,71.864,71.6101,71.8054,9306.0
2023-10-30 12:00:00,73.46,73.46,73.31,73.31,3562.0,71.737,71.737,71.5905,71.5905,3562.0
2023-10-30 12:10:00,73.31,73.32,73.27,73.27,954.0,71.5905,71.6003,71.5515,71.5515,954.0
2023-10-30 12:20:00,73.28,73.53,73.22,73.45,17862.0,71.5612,71.8054,71.5027,71.7273,17862.0
2023-10-30 12:30:00,73.51,73.56,73.38,73.42,7522.0,71.7858,71.8347,71.6589,71.698,7522.0
2023-10-30 12:40:00,73.36,73.39,73.17,73.26,6654.0,71.6394,71.6687,71.4538,71.5417,6654.0
2023-10-30 12:50:00,73.34,73.4,73.31,73.4,6888.0,71.6198,71.6784,71.5905,71.6784,6888.0
2023-10-30 13:00:00,73.39,73.44,73.34,73.44,1996.0,71.6687,71.7175,71.6198,71.7175,1996.0
2023-10-30 13:10:00,73.34,73.39,73.22,73.24,5820.0,71.6198,71.6687,71.5027,71.5222,5820.0
2023-10-30 13:20:00,73.27,73.53,73.26,73.5,8494.0,71.5515,71.8054,71.5417,71.7761,8494.0
2023-10-30 13:30:00,73.5,73.54,73.44,73.47,5260.0,71.7761,71.8151,71.7175,71.7468,5260.0
2023-10-30 13:40:00,73.42,73.76,73.42,73.74,10246.0,71.698,72.03,71.698,72.0105,10246.0
2023-10-30 13:50:00,73.78,73.92,73.77,73.92,7142.0,72.0495,72.1862,72.0398,72.1862,7142.0
2023-10-30 14:00:00,73.94,73.96,73.86,73.96,4850.0,72.2058,72.2253,72.1276,72.2253,4850.0
2023-10-30 14:10:00,74.0,74.11,73.86,73.89,9014.0,72.2644,72.3718,72.1276,72.1569,9014.0
2023-10-30 14:20:00,73.89,73.95,73.83,73.95,8298.0,72.1569,72.2155,72.0983,72.2155,8298.0
2023-10-30 14:30:00,73.97,74.07,73.88,74.03,14212.0,72.2351,72.3327,72.1472,72.2937,14212.0
2023-10-30 14:40:00,73.99,74.07,73.89,73.89,10350.0,72.2546,72.3327,72.1569,72.1569,10350.0
2023-10-30 14:50:00,73.89,73.98,73.83,73.86,12886.0,72.1569,72.2448,72.0983,72.1276,12886.0
2023-10-30 15:00:00,73.89,73.92,73.72,73.85,19156.0,72.1569,72.1862,71.9909,72.1179,19156.0
2023-10-30 15:10:00,73.88,73.96,73.75,73.95,11682.0,72.1472,72.2253,72.0202,72.2155,11682.0
2023-10-30 15:20:00,73.98,74.3,73.97,74.17,55164.0,72.2448,72.5573,72.2351,72.4304,55164.0
2023-10-30 15:30:00,74.13,74.27,74.09,74.25,22694.0,72.3913,72.528,72.3522,72.5085,22694.0
2023-10-30 15:40:00,74.24,74.4,74.2,74.23,41518.0,72.4987,72.655,72.4597,72.489,41518.0
2023-10-30 15:50:00,74.26,74.29,74.09,74.1,178780.0,72.5183,72.5476,72.3522,72.362,178780.0
2023-10-31 09:30:00,75.0,75.18,74.71,74.71,43338.0,73.2409,73.4167,72.9577,72.9577,43338.0
2023-10-31 09:40:00,74.21,74.46,74.08,74.08,14616.0,72.4694,72.7136,72.3425,72.3425,14616.0
2023-10-31 09:50:00,74.11,74.33,74.07,74.33,13132.0,72.3718,72.5866,72.3327,72.5866,13132.0
2023-10-31 10:00:00,74.29,74.36,73.96,74.04,12414.0,72.5476,72.6159,72.2253,72.3034,12414.0
2023-10-31 10:10:00,74.14,74.53,74.14,74.25,24994.0,72.4011,72.7819,72.4011,72.5085,24994.0
2023-10-31 10:20:00,74.38,74.41,74.08,74.14,9284.0,72.6354,72.6647,72.3425,72.4011,9284.0
2023-10-31 10:30:00,74.19,74.27,74.07,74.16,14716.0,72.4499,72.528,72.3327,72.4206,14716.0
2023-10-31 10:40:00,74.19,74.3,74.07,74.3,8354.0,72.4499,72.5573,72.3327,72.5573,8354.0
2023-10-31 10:50:00,74.28,74.67,74.28,74.51,6768.0,72.5378,72.9186,72.5378,72.7624,6768.0
2023-10-31 11:00:00,74.57,74.77,74.42,74.72,6900.0,72.821,73.0163,72.6745,72.9675,6900.0
2023-10-31 11:10:00,74.77,74.83,74.5,74.69,11330.0,73.0163,73.0749,72.7526,72.9382,11330.0
2023-10-31 11:20:00,74.67,74.77,74.55,74.58,6340.0,72.9186,73.0163,72.8015,72.8308,6340.0
2023-10-31 11:30:00,74.61,74.65,74.54,74.54,6604.0,72.86,72.8991,72.7917,72.7917,6604.0
2023-10-31 11:40:00,74.56,74.66,74.46,74.6,8812.0,72.8112,72.9089,72.7136,72.8503,8812.0
2023-10-31 11:50:00,74.57,74.78,74.53,74.78,6412.0,72.821,73.0261,72.7819,73.0261,6412.0
2023-10-31 12:00:00,74.88,74.88,74.8,74.82,4292.0,73.1237,73.1237,73.0456,73.0651,4292.0
2023-10-31 12:10:00,74.85,74.85,74.57,74.57,4420.0,73.0944,73.0944,72.821,72.821,4420.0
2023-10-31 12:20:00,74.56,74.83,74.52,74.7,11456.0,72.8112,73.0749,72.7722,72.9479,11456.0
2023-10-31 12:30:00,74.75,75.08,74.75,75.02,13556.0,72.9968,73.319,72.9968,73.2604,13556.0
2023-10-31 12:40:00,75.07,75.31,75.07,75.22,6860.0,73.3093,73.5436,73.3093,73.4557,6860.0
2023-10-31 12:50:00,75.17,75.3,75.11,75.3,7944.0,73.4069,73.5339,73.3483,73.5339,7944.0
2023-10-31 13:00:00,75.28,75.28,74.95,75.05,13912.0,73.5143,73.5143,73.1921,73.2897,13912.0
2023-10-31 13:10:00,75.05,75.13,74.89,75.13,24766.0,73.2897,73.3679,73.1335,73.3679,24766.0
2023-10-31 13:20:00,75.13,75.29,75.12,75.17,12456.0,73.3679,73.5241,73.3581,73.4069,12456.0
2023-10-31 13:30:00,75.3,75.3,75.11,75.24,7158.0,73.5339,73.5339,73.3483,73.4753,7158.0
2023-10-31 13:40:00,75.23,75.3,75.19,75.21,5684.0,73.4655,73.5339,73.4264,73.446,5684.0
2023-10-31 13:50:00,75.2,75.39,75.19,75.29,9788.0,73.4362,73.6218,73.4264,73.5241,9788.0
2023-10-31 14:00:00,75.34,75.34,75.06,75.29,21396.0,73.5729,73.5729,73.2995,73.5241,21396.0
2023-10-31 14:10:00,75.3,75.34,75.25,75.25,13898.0,73.5339,73.5729,73.485,73.485,13898.0
2023-10-31 14:20:00,75.27,75.3,75.14,75.16,8370.0,73.5046,73.5339,73.3776,73.3971,8370.0
2023-10-31 14:30:00,75.14,75.32,75.11,75.25,15086.0,73.3776,73.5534,73.3483,73.485,15086.0
2023-10-31 14:40:00,75.21,75.32,75.21,75.32,9134.0,73.446,73.5534,73.446,73.5534,9134.0
2023-10-31 14:50:00,75.32,75.44,75.29,75.42,27100.0,73.5534,73.6706,73.5241,73.6511,27100.0
2023-10-31 15:00:00,75.44,75.57,75.3,75.31,9114.0,73.6706,73.7975,73.5339,73.5436,9114.0
2023-10-31 15:10:00,75.3,75.44,75.3,75.39,3566.0,73.5339,73.6706,73.5339,73.6218,3566.0
2023-10-31 15:20:00,75.42,75.44,75.18,75.2,13704.0,73.6511,73.6706,73.4167,73.4362,13704.0
2023-10-31 15:30:00,75.2,75.2,74.97,74.98,26782.0,73.4362,73.4362,73.2116,73.2214,26782.0
2023-10-31 15:40:00,74.99,75.02,74.84,74.87,38700.0,73.2311,73.2604,73.0847,73.114,38700.0
2023-10-31 15:50:00,74.85,75.2,74.83,75.16,165856.0,73.0944,73.4362,73.0749,73.3971,165856.0
2023-11-01 09:30:00,75.1,75.22,74.29,74.29,16514.0,73.3386,73.4557,72.5476,72.5476,16514.0
2023-11-01 09:40:00,74.42,74.81,74.27,74.28,40656.0,72.6745,73.0554,72.528,72.5378,40656.0
2023-11-01 09:50:00,74.27,74.45,74.13,74.13,13220.0,72.528,72.7038,72.3913,72.3913,13220.0
2023-11-01 10:00:00,74.26,74.29,74.0,74.16,10424.0,72.5183,72.5476,72.2644,72.4206,10424.0
2023-11-01 10:10:00,74.07,74.15,73.67,73.74,12702.0,72.3327,72.4108,71.9421,72.0105,12702.0
2023-11-01 10:20:00,73.76,74.16,73.71,74.03,27034.0,72.03,72.4206,71.9812,72.2937,27034.0
2023-11-01 10:30:00,74.11,74.63,73.95,74.54,99186.0,72.3718,72.8796,72.2155,72.7917,99186.0
2023-11-01 10:40:00,74.53,74.68,74.37,74.41,95212.0,72.7819,72.9284,72.6257,72.6647,95212.0
2023-11-01 10:50:00,74.4,74.76,74.27,74.76,77758.0,72.655,73.0065,72.528,73.0065,77758.0
2023-11-01 11:00:00,74.77,74.78,74.4,74.42,20576.0,73.0163,73.0261,72.655,72.6745,20576.0
2023-11-01 11:10:00,74.49,74.49,74.28,74.36,23266.0,72.7429,72.7429,72.5378,72.6159,23266.0
2023-11-01 11:20:00,74.41,74.67,74.22,74.61,23770.0,72.6647,72.9186,72.4792,72.86,23770.0
2023-11-01 11:30:00,74.61,74.76,74.57,74.65,16080.0,72.86,73.0065,72.821,72.8991,16080.0
2023-11-01 11:40:00,74.65,74.84,74.59,74.78,24036.0,72.8991,73.0847,72.8405,73.0261,24036.0
2023-11-01 11:50:00,74.81,74.98,74.78,74.82,14068.0,73.0554,73.2214,73.0261,73.0651,14068.0
2023-11-01 12:00:00,74.79,74.88,74.75,74.79,16038.0,73.0358,73.1237,72.9968,73.0358,16038.0
2023-11-01 12:10:00,74.81,74.81,74.69,74.81,6596.0,73.0554,73.0554,72.9382,73.0554,6596.0
2023-11-01 12:20:00,74.78,74.84,74.76,74.77,9962.0,73.0261,73.0847,73.0065,73.0163,9962.0
2023-11-01 12:30:00,74.75,74.79,74.64,74.67,18454.0,72.9968,73.0358,72.8893,72.9186,18454.0
2023-11-01 12:40:00,74.64,74.67,74.44,74.53,9964.0,72.8893,72.9186,72.694,72.7819,9964.0
2023-11-01 12:50:00,74.49,74.55,74.46,74.46,7862.0,72.7429,72.8015,72.7136,72.7136,7862.0
2023-11-01 13:00:00,74.41,74.44,74.23,74.41,8734.0,72.6647,72.694,72.489,72.6647,8734.0
2023-11-01 13:10:00,74.41,74.56,74.41,74.51,3782.0,72.6647,72.8112,72.6647,72.7624,3782.0
2023-11-01 13:20:00,74.52,74.52,74.3,74.4,5904.0,72.7722,72.7722,72.5573,72.655,5904.0
2023-11-01 13:30:00,74.36,74.36,73.94,74.08,7150.0,72.6159,72.6159,72.2058,72.3425,7150.0
2023-11-01 13:40:00,74.06,74.14,74.04,74.08,4604.0,72.3229,72.4011,72.3034,72.3425,4604.0
2023-11-01 13:50:00,74.13,74.16,73.97,74.07,15398.0,72.3913,72.4206,72.2351,72.3327,15398.0
2023-11-01 14:00:00,74.14,74.25,73.93,73.97,10114.0,72.4011,72.5085,72.196,72.2351,10114.0
2023-11-01 14:10:00,73.98,74.02,73.81,73.94,8328.0,72.2448,72.2839,72.0788,72.2058,8328.0
2023-11-01 14:20:00,73.98,74.1,73.97,74.01,15488.0,72.2448,72.362,72.2351,72.2741,15488.0
2023-11-01 14:30:00,74.1,74.25,73.95,74.08,19462.0,72.362,72.5085,72.2155,72.3425,19462.0
2023-11-01 14:40:00,73.99,74.05,73.74,73.83,21282.0,72.2546,72.3132,72.0105,72.0983,21282.0
2023-11-01 14:50:00,73.89,74.31,73.84,74.26,20958.0,72.1569,72.5671,72.1081,72.5183,20958.0
2023-11-01 15:00:00,74.3,74.5,74.19,74.3,18662.0,72.5573,72.7526,72.4499,72.5573,18662.0
2023-11-01 15:10:00,74.31,74.48,74.11,74.47,29538.0,72.5671,72.7331,72.3718,72.7233,29538.0
2023-11-01 15:20:00,74.5,74.58,74.33,74.42,47152.0,72.7526,72.8308,72.5866,72.6745,47152.0
2023-11-01 15:30:00,74.41,74.6,74.4,74.48,36906.0,72.6647,72.8503,72.655,72.7331,36906.0
2023-11-01 15:40:00,74.48,74.71,74.47,74.57,57574.0,72.7331,72.9577,72.7233,72.821,57574.0
2023-11-01 15:50:00,74.6,74.79,74.49,74.77,156398.0,72.8503,73.0358,72.7429,73.0163,156398.0
2023-11-02 09:30:00,75.45,76.61,75.45,76.3,50818.0,73.6803,74.8131,73.6803,74.5104,50818.0
2023-11-02 09:40:00,76.27,76.51,76.04,76.14,11298.0,74.4811,74.7155,74.2565,74.3542,11298.0
2023-11-02 09:50:00,76.14,76.14,75.83,76.03,16002.0,74.3542,74.3542,74.0514,74.2467,16002.0
2023-11-02 10:00:00,76.03,76.16,75.72,75.74,65002.0,74.2467,74.3737,73.944,73.9635,65002.0
2023-11-02 10:10:00,75.74,75.77,75.53,75.64,14592.0,73.9635,73.9928,73.7585,73.8659,14592.0
2023-11-02 10:20:00,75.66,76.0,75.59,75.95,12274.0,73.8854,74.2174,73.8171,74.1686,12274.0
2023-11-02 10:30:00,75.93,76.06,75.75,76.02,6930.0,74.1491,74.276,73.9733,74.237,6930.0
2023-11-02 10:40:00,75.97,76.09,75.75,75.76,11786.0,74.1882,74.3053,73.9733,73.9831,11786.0
2023-11-02 10:50:00,75.76,76.2,75.76,76.19,9758.0,73.9831,74.4128,73.9831,74.403,9758.0
2023-11-02 11:00:00,76.23,76.28,76.05,76.06,7378.0,74.4421,74.4909,74.2663,74.276,7378.0
2023-11-02 11:10:00,76.11,76.17,75.99,76.0,7804.0,74.3249,74.3835,74.2077,74.2174,7804.0
2023-11-02 11:20:00,76.03,76.17,75.9,76.09,24010.0,74.2467,74.3835,74.1198,74.3053,24010.0
2023-11-02 11:30:00,76.04,76.08,75.96,76.01,15870.0,74.2565,74.2956,74.1784,74.2272,15870.0
2023-11-02 11:40:00,76.03,76.37,76.0,76.37,19364.0,74.2467,74.5788,74.2174,74.5788,19364.0
2023-11-02 11:50:00,76.32,76.5,76.29,76.45,15704.0,74.5299,74.7057,74.5006,74.6569,15704.0
2023-11-02 12:00:00,76.42,76.64,76.38,76.51,10654.0,74.6276,74.8424,74.5885,74.7155,10654.0
2023-11-02 12:10:00,76.47,76.63,76.47,76.63,6254.0,74.6764,74.8327,74.6764,74.8327,6254.0
2023-11-02 12:20:00,76.58,76.7,76.44,76.46,33284.0,74.7838,74.901,74.6471,74.6667,33284.0
2023-11-02 12:30:00,76.42,76.6,76.39,76.54,9696.0,74.6276,74.8034,74.5983,74.7448,9696.0
2023-11-02 12:40:00,76.59,76.6,76.52,76.54,12300.0,74.7936,74.8034,74.7253,74.7448,12300.0
2023-11-02 12:50:00,76.57,76.64,76.49,76.58,37344.0,74.7741,74.8424,74.696,74.7838,37344.0
2023-11-02 13:00:00,76.57,76.85,76.57,76.84,29184.0,74.7741,75.0475,74.7741,75.0377,29184.0
2023-11-02 13:10:00,76.83,76.92,76.62,76.62,6426.0,75.028,75.1159,74.8229,74.8229,6426.0
2023-11-02 13:20:00,76.64,76.66,76.42,76.42,6438.0,74.8424,74.862,74.6276,74.6276,6438.0
2023-11-02 13:30:00,76.36,76.48,76.27,76.48,12196.0,74.569,74.6862,74.4811,74.6862,12196.0
2023-11-02 13:40:00,76.39,76.47,76.36,76.47,4704.0,74.5983,74.6764,74.569,74.6764,4704.0
2023-11-02 13:50:00,76.42,76.83,76.42,76.82,12248.0,74.6276,75.028,74.6276,75.0182,12248.0
2023-11-02 14:00:00,76.84,76.89,76.69,76.69,10246.0,75.0377,75.0866,74.8913,74.8913,10246.0
2023-11-02 14:10:00,76.64,76.68,76.55,76.58,6262.0,74.8424,74.8815,74.7545,74.7838,6262.0
2023-11-02 14:20:00,76.61,76.66,76.6,76.65,7066.0,74.8131,74.862,74.8034,74.8522,7066.0
2023-11-02 14:30:00,76.64,76.67,76.57,76.62,4422.0,74.8424,74.8717,74.7741,74.8229,4422.0
2023-11-02 14:40:00,76.66,76.66,76.38,76.45,10804.0,74.862,74.862,74.5885,74.6569,10804.0
2023-11-02 14:50:00,76.39,76.51,76.39,76.5,6426.0,74.5983,74.7155,74.5983,74.7057,6426.0
2023-11-02 15:00:00,76.47,76.56,76.44,76.56,9192.0,74.6764,74.7643,74.6471,74.7643,9192.0
2023-11-02 15:10:00,76.58,76.67,76.5,76.53,9892.0,74.7838,74.8717,74.7057,74.735,9892.0
2023-11-02 15:20:00,76.53,76.53,76.45,76.48,11564.0,74.735,74.735,74.6569,74.6862,11564.0
2023-11-02 15:30:00,76.45,76.6,76.39,76.58,14710.0,74.6569,74.8034,74.5983,74.7838,14710.0
2023-11-02 15:40:00,76.56,76.56,76.26,76.37,26898.0,74.7643,74.7643,74.4713,74.5788,26898.0
2023-11-02 15:50:00,76.39,76.44,76.19,76.3,119458.0,74.5983,74.6471,74.403,74.5104,119458.0
2023-11-03 09:30:00,76.9,77.83,76.9,77.83,29350.0,75.0963,76.0045,75.0963,76.0045,29350.0
2023-11-03 09:40:00,77.68,78.03,77.47,77.69,16524.0,75.858,76.1998,75.653,75.8678,16524.0
2023-11-03 09:50:00,77.53,78.39,77.51,78.23,25904.0,75.7116,76.5514,75.692,76.3951,25904.0
2023-11-03 10:00:00,78.32,78.53,78.22,78.31,23988.0,76.483,76.6881,76.3854,76.4733,23988.0
2023-11-03 10:10:00,78.28,78.77,78.28,78.53,22794.0,76.444,76.9225,76.444,76.6881,22794.0
2023-11-03 10:20:00,78.51,78.6,78.35,78.42,32664.0,76.6686,76.7565,76.5123,76.5807,32664.0
2023-11-03 10:30:00,78.41,78.52,78.25,78.31,23688.0,76.5709,76.6783,76.4147,76.4733,23688.0
2023-11-03 10:40:00,78.33,78.36,78.12,78.13,8078.0,76.4928,76.5221,76.2877,76.2975,8078.0
2023-11-03 10:50:00,78.19,78.27,78.06,78.18,21138.0,76.3561,76.4342,76.2291,76.3463,21138.0
2023-11-03 11:00:00,78.24,78.28,78.05,78.17,17008.0,76.4049,76.444,76.2194,76.3365,17008.0
2023-11-03 11:10:00,78.17,78.6,78.13,78.54,12110.0,76.3365,76.7565,76.2975,76.6979,12110.0
2023-11-03 11:20:00,78.46,78.5,78.22,78.22,13482.0,76.6197,76.6588,76.3854,76.3854,13482.0
2023-11-03 11:30:00,78.27,78.48,78.26,78.39,7524.0,76.4342,76.6393,76.4244,76.5514,7524.0
2023-11-03 11:40:00,78.36,78.45,78.26,78.31,9118.0,76.5221,76.61,76.4244,76.4733,9118.0
2023-11-03 11:50:00,78.32,78.32,78.18,78.25,10068.0,76.483,76.483,76.3463,76.4147,10068.0
2023-11-03 12:00:00,78.25,78.34,78.07,78.13,12718.0,76.4147,76.5026,76.2389,76.2975,12718.0
2023-11-03 12:10:00,78.16,78.26,78.01,78.03,19780.0,76.3268,76.4244,76.1803,76.1998,19780.0
2023-11-03 12:20:00,78.04,78.04,77.78,77.88,17906.0,76.2096,76.2096,75.9557,76.0534,17906.0
2023-11-03 12:30:00,77.81,77.98,77.8,77.82,9998.0,75.985,76.151,75.9752,75.9948,9998.0
2023-11-03 12:40:00,77.8,77.88,77.77,77.8,13722.0,75.9752,76.0534,75.9459,75.9752,13722.0
2023-11-03 12:50:00,77.78,77.78,77.59,77.75,15666.0,75.9557,75.9557,75.7702,75.9264,15666.0
2023-11-03 13:00:00,77.75,77.87,77.7,77.78,7242.0,75.9264,76.0436,75.8776,75.9557,7242.0
2023-11-03 13:10:00,77.74,77.74,77.5,77.5,9216.0,75.9166,75.9166,75.6823,75.6823,9216.0
2023-11-03 13:20:00,77.49,77.53,77.36,77.5,18926.0,75.6725,75.7116,75.5455,75.6823,18926.0
2023-11-03 13:30:00,77.47,77.51,77.43,77.45,5446.0,75.653,75.692,75.6139,75.6334,5446.0
2023-11-03 13:40:00,77.43,77.51,77.34,77.35,13522.0,75.6139,75.692,75.526,75.5358,13522.0
2023-11-03 13:50:00,77.3,77.33,77.22,77.22,10450.0,75.487,75.5163,75.4088,75.4088,10450.0
2023-11-03 14:00:00,77.21,77.27,77.15,77.17,11260.0,75.3991,75.4577,75.3405,75.36,11260.0
2023-11-03 14:10:00,77.16,77.41,77.1,77.39,12292.0,75.3502,75.5944,75.2916,75.5748,12292.0
2023-11-03 14:20:00,77.42,77.55,77.38,77.5,8594.0,75.6041,75.7311,75.5651,75.6823,8594.0
2023-11-03 14:30:00,77.46,77.55,77.42,77.51,9156.0,75.6432,75.7311,75.6041,75.692,9156.0
2023-11-03 14:40:00,77.5,77.53,77.46,77.47,6996.0,75.6823,75.7116,75.6432,75.653,6996.0
2023-11-03 14:50:00,77.47,77.54,77.44,77.44,6204.0,75.653,75.7213,75.6237,75.6237,6204.0
2023-11-03 15:00:00,77.44,77.55,77.36,77.37,23794.0,75.6237,75.7311,75.5455,75.5553,23794.0
2023-11-03 15:10:00,77.38,77.39,77.23,77.33,14996.0,75.5651,75.5748,75.4186,75.5163,14996.0
2023-11-03 15:20:00,77.36,77.42,77.19,77.19,12114.0,75.5455,75.6041,75.3795,75.3795,12114.0
2023-11-03 15:30:00,77.19,77.21,76.91,77.05,30924.0,75.3795,75.3991,75.1061,75.2428,30924.0
2023-11-03 15:40:00,77.05,77.17,77.0,77.03,33326.0,75.2428,75.36,75.194,75.2233,33326.0
2023-11-03 15:50:00,76.98,77.25,76.98,77.16,162264.0,75.1745,75.4381,75.1745,75.3502,162264.0
2023-11-06 09:30:00,77.01,77.34,76.92,76.92,21858.0,75.2038,75.526,75.1159,75.1159,21858.0
2023-11-06 09:40:00,76.85,77.12,76.43,77.12,9508.0,75.0475,75.3112,74.6374,75.3112,9508.0
2023-11-06 09:50:00,77.13,77.18,76.69,76.89,7832.0,75.3209,75.3698,74.8913,75.0866,7832.0
2023-11-06 10:00:00,77.0,77.06,76.91,76.96,8812.0,75.194,75.2526,75.1061,75.1549,8812.0
2023-11-06 10:10:00,76.93,76.93,76.48,76.48,12378.0,75.1256,75.1256,74.6862,74.6862,12378.0
2023-11-06 10:20:00,76.47,76.86,76.47,76.79,18506.0,74.6764,75.0573,74.6764,74.9889,18506.0
2023-11-06 10:30:00,76.77,76.82,76.58,76.81,13246.0,74.9694,75.0182,74.7838,75.0084,13246.0
2023-11-06 10:40:00,76.8,76.84,76.54,76.58,18578.0,74.9987,75.0377,74.7448,74.7838,18578.0
2023-11-06 10:50:00,76.56,76.62,76.35,76.39,19806.0,74.7643,74.8229,74.5592,74.5983,19806.0
2023-11-06 11:00:00,76.39,76.74,76.38,76.65,12714.0,74.5983,74.9401,74.5885,74.8522,12714.0
2023-11-06 11:10:00,76.61,76.61,76.35,76.45,12256.0,74.8131,74.8131,74.5592,74.6569,12256.0
2023-11-06 11:20:00,76.42,76.55,76.25,76.47,16208.0,74.6276,74.7545,74.4616,74.6764,16208.0
2023-11-06 11:30:00,76.46,76.58,76.4,76.45,13230.0,74.6667,74.7838,74.6081,74.6569,13230.0
2023-11-06 11:40:00,76.39,76.49,76.27,76.46,11614.0,74.5983,74.696,74.4811,74.6667,11614.0
2023-11-06 11:50:00,76.48,76.73,76.48,76.61,9956.0,74.6862,74.9303,74.6862,74.8131,9956.0
2023-11-06 12:00:00,76.63,76.67,76.33,76.49,7362.0,74.8327,74.8717,74.5397,74.696,7362.0
2023-11-06 12:10:00,76.45,76.45,76.33,76.39,6660.0,74.6569,74.6569,74.5397,74.5983,6660.0
2023-11-06 12:20:00,76.37,76.39,76.21,76.23,10018.0,74.5788,74.5983,74.4225,74.4421,10018.0
2023-11-06 12:30:00,76.24,76.27,76.16,76.23,9570.0,74.4518,74.4811,74.3737,74.4421,9570.0
2023-11-06 12:40:00,76.22,76.27,76.21,76.24,9262.0,74.4323,74.4811,74.4225,74.4518,9262.0
2023-11-06 12:50:00,76.17,76.17,75.98,76.08,13740.0,74.3835,74.3835,74.1979,74.2956,13740.0
2023-11-06 13:00:00,76.1,76.1,76.01,76.08,5750.0,74.3151,74.3151,74.2272,74.2956,5750.0
2023-11-06 13:10:00,76.02,76.04,75.92,75.95,4610.0,74.237,74.2565,74.1393,74.1686,4610.0
2023-11-06 13:20:00,75.92,75.96,75.69,75.93,17242.0,74.1393,74.1784,73.9147,74.1491,17242.0
2023-11-06 13:30:00,75.93,76.07,75.87,76.04,9402.0,74.1491,74.2858,74.0905,74.2565,9402.0
2023-11-06 13:40:00,76.05,76.1,76.01,76.1,8114.0,74.2663,74.3151,74.2272,74.3151,8114.0
2023-11-06 13:50:00,76.09,76.09,75.9,75.98,12602.0,74.3053,74.3053,74.1198,74.1979,12602.0
2023-11-06 14:00:00,76.04,76.08,75.86,75.95,8108.0,74.2565,74.2956,74.0807,74.1686,8108.0
2023-11-06 14:10:00,75.94,76.04,75.89,75.99,6056.0,74.1589,74.2565,74.11,74.2077,6056.0
2023-11-06 14:20:00,76.02,76.09,75.99,76.03,3404.0,74.237,74.3053,74.2077,74.2467,3404.0
2023-11-06 14:30:00,76.0,76.17,76.0,76.13,2608.0,74.2174,74.3835,74.2174,74.3444,2608.0
2023-11-06 14:40:00,76.2,76.36,76.19,76.25,6648.0,74.4128,74.569,74.403,74.4616,6648.0
2023-11-06 14:50:00,76.29,76.35,76.25,76.25,7530.0,74.5006,74.5592,74.4616,74.4616,7530.0
2023-11-06 15:00:00,76.25,76.25,76.05,76.14,10618.0,74.4616,74.4616,74.2663,74.3542,10618.0
2023-11-06 15:10:00,76.16,76.26,76.13,76.22,5330.0,74.3737,74.4713,74.3444,74.4323,5330.0
2023-11-06 15:20:00,76.26,76.26,76.14,76.16,7310.0,74.4713,74.4713,74.3542,74.3737,7310.0
2023-11-06 15:30:00,76.17,76.24,76.07,76.17,14002.0,74.3835,74.4518,74.2858,74.3835,14002.0
2023-11-06 15:40:00,76.12,76.35,76.11,76.28,29544.0,74.3346,74.5592,74.3249,74.4909,29544.0
2023-11-06 15:50:00,76.28,76.36,76.02,76.08,97468.0,74.4909,74.569,74.237,74.2956,97468.0
2023-11-07 09:30:00,76.62,76.95,76.28,76.28,27608.0,74.8229,75.1452,74.4909,74.4909,27608.0
2023-11-07 09:40:00,76.21,76.26,76.0,76.03,6106.0,74.4225,74.4713,74.2174,74.2467,6106.0
2023-11-07 09:50:00,76.03,76.2,76.03,76.08,8242.0,74.2467,74.4128,74.2467,74.2956,8242.0
2023-11-07 10:00:00,76.23,76.44,75.99,75.99,38712.0,74.4421,74.6471,74.2077,74.2077,38712.0
2023-11-07 10:10:00,75.93,76.15,75.93,76.09,7040.0,74.1491,74.3639,74.1491,74.3053,7040.0
2023-11-07 10:20:00,76.14,76.19,76.0,76.04,9258.0,74.3542,74.403,74.2174,74.2565,9258.0
2023-11-07 10:30:00,76.08,76.18,75.88,75.94,8426.0,74.2956,74.3932,74.1003,74.1589,8426.0
2023-11-07 10:40:00,75.99,76.13,75.89,76.07,11678.0,74.2077,74.3444,74.11,74.2858,11678.0
2023-11-07 10:50:00,76.03,76.14,75.73,75.73,9122.0,74.2467,74.3542,73.9538,73.9538,9122.0
2023-11-07 11:00:00,75.72,75.86,75.7,75.7,9884.0,73.944,74.0807,73.9245,73.9245,9884.0
2023-11-07 11:10:00,75.69,75.93,75.64,75.77,9062.0,73.9147,74.1491,73.8659,73.9928,9062.0
2023-11-07 11:20:00,75.76,75.82,75.51,75.53,9394.0,73.9831,74.0417,73.7389,73.7585,9394.0
2023-11-07 11:30:00,75.56,75.64,75.51,75.53,12706.0,73.7878,73.8659,73.7389,73.7585,12706.0
2023-11-07 11:40:00,75.53,75.67,75.51,75.67,17248.0,73.7585,73.8952,73.7389,73.8952,17248.0
2023-11-07 11:50:00,75.67,75.75,75.61,75.66,10344.0,73.8952,73.9733,73.8366,73.8854,10344.0
2023-11-07 12:00:00,75.63,75.63,75.35,75.35,13926.0,73.8561,73.8561,73.5827,73.5827,13926.0
2023-11-07 12:10:00,75.35,75.36,75.19,75.25,8772.0,73.5827,73.5925,73.4264,73.485,8772.0
2023-11-07 12:20:00,75.3,75.33,75.22,75.24,5236.0,73.5339,73.5632,73.4557,73.4753,5236.0
2023-11-07 12:30:00,75.19,75.36,75.11,75.33,8656.0,73.4264,73.5925,73.3483,73.5632,8656.0
2023-11-07 12:40:00,75.31,75.32,75.2,75.22,8560.0,73.5436,73.5534,73.4362,73.4557,8560.0
2023-11-07 12:50:00,75.22,75.39,75.22,75.39,17542.0,73.4557,73.6218,73.4557,73.6218,17542.0
2023-11-07 13:00:00,75.39,75.55,75.33,75.51,15118.0,73.6218,73.778,73.5632,73.7389,15118.0
2023-11-07 13:10:00,75.52,75.52,75.36,75.47,9000.0,73.7487,73.7487,73.5925,73.6999,9000.0
2023-11-07 13:20:00,75.44,75.46,75.24,75.25,5806.0,73.6706,73.6901,73.4753,73.485,5806.0
2023-11-07 13:30:00,75.28,75.3,75.19,75.25,9036.0,73.5143,73.5339,73.4264,73.485,9036.0
2023-11-07 13:40:00,75.22,75.27,75.16,75.2,10746.0,73.4557,73.5046,73.3971,73.4362,10746.0
2023-11-07 13:50:00,75.24,75.26,75.07,75.11,7070.0,73.4753,73.4948,73.3093,73.3483,7070.0
2023-11-07 14:00:00,75.11,75.26,75.08,75.23,14518.0,73.3483,73.4948,73.319,73.4655,14518.0
2023-11-07 14:10:00,75.23,75.29,75.2,75.29,7986.0,73.4655,73.5241,73.4362,73.5241,7986.0
2023-11-07 14:20:00,75.3,75.37,75.29,75.33,22662.0,73.5339,73.6022,73.5241,73.5632,22662.0
2023-11-07 14:30:00,75.31,75.36,75.18,75.2,15398.0,73.5436,73.5925,73.4167,73.4362,15398.0
2023-11-07 14:40:00,75.17,75.28,75.15,75.24,7788.0,73.4069,73.5143,73.3874,73.4753,7788.0
2023-11-07 14:50:00,75.23,75.25,75.12,75.22,11956.0,73.4655,73.485,73.3581,73.4557,11956.0
2023-11-07 15:00:00,75.2,75.29,75.14,75.18,13464.0,73.4362,73.5241,73.3776,73.4167,13464.0
2023-11-07 15:10:00,75.17,75.29,75.14,75.21,11480.0,73.4069,73.5241,73.3776,73.446,11480.0
2023-11-07 15:20:00,75.22,75.25,75.11,75.12,16952.0,73.4557,73.485,73.3483,73.3581,16952.0
2023-11-07 15:30:00,75.11,75.17,75.04,75.11,35942.0,73.3483,73.4069,73.28,73.3483,35942.0
2023-11-07 15:40:00,75.11,75.22,75.08,75.14,35994.0,73.3483,73.4557,73.319,73.3776,35994.0
2023-11-07 15:50:00,75.14,75.19,74.92,74.97,177802.0,73.3776,73.4264,73.1628,73.2116,177802.0
2023-11-08 09:30:00,75.89,75.89,75.11,75.57,14918.0,74.11,74.11,73.3483,73.7975,14918.0
2023-11-08 09:40:00,75.36,75.74,75.2,75.55,3742.0,73.5925,73.9635,73.4362,73.778,3742.0
2023-11-08 09:50:00,75.65,75.83,75.54,75.71,11708.0,73.8757,74.0514,73.7682,73.9342,11708.0
2023-11-08 10:00:00,75.71,75.99,75.64,75.99,8750.0,73.9342,74.2077,73.8659,74.2077,8750.0
2023-11-08 10:10:00,75.99,76.01,75.84,75.91,5662.0,74.2077,74.2272,74.0612,74.1296,5662.0
2023-11-08 10:20:00,75.86,76.04,75.83,75.89,5086.0,74.0807,74.2565,74.0514,74.11,5086.0
2023-11-08 10:30:00,75.97,76.02,75.92,75.98,3548.0,74.1882,74.237,74.1393,74.1979,3548.0
2023-11-08 10:40:00,75.94,75.97,75.61,75.7,12914.0,74.1589,74.1882,73.8366,73.9245,12914.0
2023-11-08 10:50:00,75.76,75.76,75.57,75.62,6542.0,73.9831,73.9831,73.7975,73.8464,6542.0
2023-11-08 11:00:00,75.61,75.73,75.45,75.45,7086.0,73.8366,73.9538,73.6803,73.6803,7086.0
2023-11-08 11:10:00,75.51,75.59,75.49,75.49,3872.0,73.7389,73.8171,73.7194,73.7194,3872.0
2023-11-08 11:20:00,75.47,75.56,75.41,75.56,2556.0,73.6999,73.7878,73.6413,73.7878,2556.0
2023-11-08 11:30:00,75.56,75.68,75.52,75.56,10520.0,73.7878,73.905,73.7487,73.7878,10520.0
2023-11-08 11:40:00,75.57,75.71,75.54,75.58,4884.0,73.7975,73.9342,73.7682,73.8073,4884.0
2023-11-08 11:50:00,75.58,75.64,75.41,75.46,5516.0,73.8073,73.8659,73.6413,73.6901,5516.0
2023-11-08 12:00:00,75.46,75.49,75.11,75.22,12020.0,73.6901,73.7194,73.3483,73.4557,12020.0
2023-11-08 12:10:00,75.22,75.3,75.15,75.25,6824.0,73.4557,73.5339,73.3874,73.485,6824.0
2023-11-08 12:20:00,75.25,75.42,75.25,75.29,7840.0,73.485,73.6511,73.485,73.5241,7840.0
2023-11-08 12:30:00,75.27,75.32,75.11,75.32,6964.0,73.5046,73.5534,73.3483,73.5534,6964.0
2023-11-08 12:40:00,75.27,75.29,75.2,75.26,7322.0,73.5046,73.5241,73.4362,73.4948,7322.0
2023-11-08 12:50:00,75.25,75.25,75.15,75.19,4588.0,73.485,73.485,73.3874,73.4264,4588.0
2023-11-08 13:00:00,75.21,75.45,75.11,75.35,10460.0,73.446,73.6803,73.3483,73.5827,10460.0
2023-11-08 13:10:00,75.3,75.32,75.24,75.24,4400.0,73.5339,73.5534,73.4753,73.4753,4400.0
2023-11-08 13:20:00,75.22,75.42,75.22,75.42,4814.0,73.4557,73.6511,73.4557,73.6511,4814.0
2023-11-08 13:30:00,75.44,75.5,75.36,75.36,13692.0,73.6706,73.7292,73.5925,73.5925,13692.0
2023-11-08 13:40:00,75.39,75.46,75.39,75.46,5568.0,73.6218,73.6901,73.6218,73.6901,5568.0
2023-11-08 13:50:00,75.49,75.51,75.42,75.46,9468.0,73.7194,73.7389,73.6511,73.6901,9468.0
2023-11-08 14:00:00,75.46,75.56,75.39,75.53,10662.0,73.6901,73.7878,73.6218,73.7585,10662.0
2023-11-08 14:10:00,75.51,75.53,75.4,75.42,8832.0,73.7389,73.7585,73.6315,73.6511,8832.0
2023-11-08 14:20:00,75.42,75.42,75.34,75.34,8438.0,73.6511,73.6511,73.5729,73.5729,8438.0
2023-11-08 14:30:00,75.35,75.39,75.34,75.38,4248.0,73.5827,73.6218,73.5729,73.612,4248.0
2023-11-08 14:40:00,75.41,75.42,75.35,75.38,9884.0,73.6413,73.6511,73.5827,73.612,9884.0
2023-11-08 14:50:00,75.36,75.44,75.28,75.28,12644.0,73.5925,73.6706,73.5143,73.5143,12644.0
2023-11-08 15:00:00,75.31,75.39,75.31,75.35,5520.0,73.5436,73.6218,73.5436,73.5827,5520.0
2023-11-08 15:10:00,75.35,75.35,75.16,75.19,16368.0,73.5827,73.5827,73.3971,73.4264,16368.0
2023-11-08 15:20:00,75.19,75.32,75.17,75.32,13892.0,73.4264,73.5534,73.4069,73.5534,13892.0
2023-11-08 15:30:00,75.3,75.3,75.13,75.15,11482.0,73.5339,73.5339,73.3679,73.3874,11482.0
2023-11-08 15:40:00,75.14,75.31,74.97,75.07,38858.0,73.3776,73.5436,73.2116,73.3093,38858.0
2023-11-08 15:50:00,75.09,75.11,74.91,74.91,109950.0,73.3288,73.3483,73.153,73.153,109950.0
2023-11-09 09:30:00,75.0,75.0,74.38,74.53,35538.0,73.2409,73.2409,72.6354,72.7819,35538.0
2023-11-09 09:40:00,74.61,74.61,74.07,74.07,22256.0,72.86,72.86,72.3327,72.3327,22256.0
2023-11-09 09:50:00,74.08,74.47,74.08,74.31,98984.0,72.3425,72.7233,72.3425,72.5671,98984.0
2023-11-09 10:00:00,74.32,74.32,73.95,74.07,22920.0,72.5769,72.5769,72.2155,72.3327,22920.0
2023-11-09 10:10:00,74.1,74.14,73.92,74.05,10250.0,72.362,72.4011,72.1862,72.3132,10250.0
2023-11-09 10:20:00,73.98,74.02,73.82,73.92,11086.0,72.2448,72.2839,72.0886,72.1862,11086.0
2023-11-09 10:30:00,73.87,73.96,73.75,73.79,14302.0,72.1374,72.2253,72.0202,72.0593,14302.0
2023-11-09 10:40:00,73.78,74.14,73.67,74.14,10180.0,72.0495,72.4011,71.9421,72.4011,10180.0
2023-11-09 10:50:00,74.14,74.22,74.01,74.15,44998.0,72.4011,72.4792,72.2741,72.4108,44998.0
2023-11-09 11:00:00,74.15,74.2,74.01,74.14,10100.0,72.4108,72.4597,72.2741,72.4011,10100.0
2023-11-09 11:10:00,74.14,74.17,74.02,74.06,9836.0,72.4011,72.4304,72.2839,72.3229,9836.0
2023-11-09 11:20:00,74.04,74.14,73.99,74.14,3470.0,72.3034,72.4011,72.2546,72.4011,3470.0
2023-11-09 11:30:00,74.07,74.1,73.99,74.02,8002.0,72.3327,72.362,72.2546,72.2839,8002.0
2023-11-09 11:40:00,74.0,74.2,74.0,74.19,10188.0,72.2644,72.4597,72.2644,72.4499,10188.0
2023-11-09 11:50:00,74.2,74.25,74.14,74.21,9006.0,72.4597,72.5085,72.4011,72.4694,9006.0
2023-11-09 12:00:00,74.22,74.44,74.15,74.42,4000.0,72.4792,72.694,72.4108,72.6745,4000.0
2023-11-09 12:10:00,74.44,74.44,74.29,74.33,6744.0,72.694,72.694,72.5476,72.5866,6744.0
2023-11-09 12:20:00,74.4,74.44,74.28,74.29,3016.0,72.655,72.694,72.5378,72.5476,3016.0
2023-11-09 12:30:00,74.3,74.39,74.3,74.31,4304.0,72.5573,72.6452,72.5573,72.5671,4304.0
2023-11-09 12:40:00,74.34,74.49,74.32,74.42,9720.0,72.5964,72.7429,72.5769,72.6745,9720.0
2023-11-09 12:50:00,74.43,74.51,74.43,74.51,2068.0,72.6843,72.7624,72.6843,72.7624,2068.0
2023-11-09 13:00:00,74.5,74.5,73.91,73.95,8994.0,72.7526,72.7526,72.1765,72.2155,8994.0
2023-11-09 13:10:00,74.05,74.31,74.04,74.2,4000.0,72.3132,72.5671,72.3034,72.4597,4000.0
2023-11-09 13:20:00,74.17,74.28,74.06,74.19,8626.0,72.4304,72.5378,72.3229,72.4499,8626.0
2023-11-09 13:30:00,74.11,74.2,74.04,74.1,8200.0,72.3718,72.4597,72.3034,72.362,8200.0
2023-11-09 13:40:00,74.13,74.14,74.02,74.13,5778.0,72.3913,72.4011,72.2839,72.3913,5778.0
2023-11-09 13:50:00,74.1,74.1,73.99,74.0,7282.0,72.362,72.362,72.2546,72.2644,7282.0
2023-11-09 14:00:00,73.97,74.02,73.66,73.86,10636.0,72.2351,72.2839,71.9323,72.1276,10636.0
2023-11-09 14:10:00,73.83,73.83,73.66,73.66,4068.0,72.0983,72.0983,71.9323,71.9323,4068.0
2023-11-09 14:20:00,73.77,73.85,73.71,73.75,5578.0,72.0398,72.1179,71.9812,72.0202,5578.0
2023-11-09 14:30:00,73.77,73.87,73.63,73.72,11750.0,72.0398,72.1374,71.903,71.9909,11750.0
2023-11-09 14:40:00,73.71,73.71,73.54,73.6,10598.0,71.9812,71.9812,71.8151,71.8737,10598.0
2023-11-09 14:50:00,73.58,73.65,73.48,73.65,5050.0,71.8542,71.9226,71.7566,71.9226,5050.0
2023-11-09 15:00:00,73.6,73.76,73.58,73.76,3138.0,71.8737,72.03,71.8542,72.03,3138.0
2023-11-09 15:10:00,73.8,73.95,73.79,73.83,10568.0,72.069,72.2155,72.0593,72.0983,10568.0
2023-11-09 15:20:00,73.82,73.82,73.51,73.55,14964.0,72.0886,72.0886,71.7858,71.8249,14964.0
2023-11-09 15:30:00,73.52,73.61,73.48,73.55,22224.0,71.7956,71.8835,71.7566,71.8249,22224.0
2023-11-09 15:40:00,73.55,73.59,73.49,73.57,25258.0,71.8249,71.864,71.7663,71.8444,25258.0
2023-11-09 15:50:00,73.58,73.96,73.56,73.76,170838.0,71.8542,72.2253,71.8347,72.03,170838.0
2023-11-10 09:30:00,73.73,74.06,73.04,73.33,33644.0,72.0007,72.3229,71.3269,71.6101,33644.0
2023-11-10 09:40:00,73.33,73.58,73.2,73.51,16414.0,71.6101,71.8542,71.4831,71.7858,16414.0
2023-11-10 09:50:00,73.47,73.48,72.69,72.83,48318.0,71.7468,71.7566,70.9851,71.1218,48318.0
2023-11-10 10:00:00,72.93,73.02,72.51,72.97,16064.0,71.2195,71.3073,70.8093,71.2585,16064.0
2023-11-10 10:10:00,73.02,73.05,72.56,72.63,48340.0,71.3073,71.3366,70.8581,70.9265,48340.0
2023-11-10 10:20:00,72.56,72.65,72.1,72.16,24818.0,70.8581,70.946,70.4089,70.4675,24818.0
2023-11-10 10:30:00,72.04,72.39,71.92,72.26,23422.0,70.3503,70.6921,70.2331,70.5652,23422.0
2023-11-10 10:40:00,72.25,72.36,72.01,72.22,22994.0,70.5554,70.6628,70.321,70.5261,22994.0
2023-11-10 10:50:00,72.23,72.38,72.05,72.1,31278.0,70.5359,70.6824,70.3601,70.4089,31278.0
2023-11-10 11:00:00,72.14,72.51,72.13,72.33,18564.0,70.448,70.8093,70.4382,70.6335,18564.0
2023-11-10 11:10:00,72.33,72.65,72.3,72.47,33426.0,70.6335,70.946,70.6042,70.7702,33426.0
2023-11-10 11:20:00,72.48,72.55,72.33,72.39,18122.0,70.78,70.8484,70.6335,70.6921,18122.0
2023-11-10 11:30:00,72.42,72.55,72.25,72.43,46960.0,70.7214,70.8484,70.5554,70.7312,46960.0
2023-11-10 11:40:00,72.4,72.42,72.21,72.31,17092.0,70.7019,70.7214,70.5163,70.614,17092.0
2023-11-10 11:50:00,72.29,72.44,72.29,72.39,13748.0,70.5945,70.7409,70.5945,70.6921,13748.0
2023-11-10 12:00:00,72.38,72.47,72.29,72.42,19336.0,70.6824,70.7702,70.5945,70.7214,19336.0
2023-11-10 12:10:00,72.49,72.49,72.35,72.44,10372.0,70.7898,70.7898,70.6531,70.7409,10372.0
2023-11-10 12:20:00,72.47,72.5,72.37,72.5,7764.0,70.7702,70.7995,70.6726,70.7995,7764.0
2023-11-10 12:30:00,72.5,72.97,72.49,72.83,14428.0,70.7995,71.2585,70.7898,71.1218,14428.0
2023-11-10 12:40:00,72.86,72.91,72.77,72.78,6576.0,71.1511,71.1999,71.0632,71.073,6576.0
2023-11-10 12:50:00,72.82,73.08,72.81,73.04,9978.0,71.112,71.3659,71.1023,71.3269,9978.0
2023-11-10 13:00:00,73.05,73.16,73.0,73.02,8792.0,71.3366,71.4441,71.2878,71.3073,8792.0
2023-11-10 13:10:00,73.02,73.04,72.95,73.01,8432.0,71.3073,71.3269,71.239,71.2976,8432.0
2023-11-10 13:20:00,73.07,73.48,73.07,73.47,18300.0,71.3562,71.7566,71.3562,71.7468,18300.0
2023-11-10 13:30:00,73.42,73.63,73.41,73.48,20540.0,71.698,71.903,71.6882,71.7566,20540.0
2023-11-10 13:40:00,73.51,73.53,73.38,73.38,16050.0,71.7858,71.8054,71.6589,71.6589,16050.0
2023-11-10 13:50:00,73.37,73.64,73.3,73.54,17128.0,71.6491,71.9128,71.5808,71.8151,17128.0
2023-11-10 14:00:00,73.56,73.61,73.47,73.61,9296.0,71.8347,71.8835,71.7468,71.8835,9296.0
2023-11-10 14:10:00,73.61,73.76,73.56,73.58,24412.0,71.8835,72.03,71.8347,71.8542,24412.0
2023-11-10 14:20:00,73.58,73.76,73.56,73.56,6000.0,71.8542,72.03,71.8347,71.8347,6000.0
2023-11-10 14:30:00,73.55,73.64,73.5,73.51,13210.0,71.8249,71.9128,71.7761,71.7858,13210.0
2023-11-10 14:40:00,73.54,73.58,73.47,73.48,12640.0,71.8151,71.8542,71.7468,71.7566,12640.0
2023-11-10 14:50:00,73.49,73.8,73.44,73.74,57680.0,71.7663,72.069,71.7175,72.0105,57680.0
2023-11-10 15:00:00,73.74,73.77,73.67,73.69,36390.0,72.0105,72.0398,71.9421,71.9616,36390.0
2023-11-10 15:10:00,73.67,74.03,73.67,74.02,36172.0,71.9421,72.2937,71.9421,72.2839,36172.0
2023-11-10 15:20:00,74.02,74.02,73.87,73.91,28430.0,72.2839,72.2839,72.1374,72.1765,28430.0
2023-11-10 15:30:00,73.92,74.04,73.9,73.95,30886.0,72.1862,72.3034,72.1667,72.2155,30886.0
2023-11-10 15:40:00,73.95,74.0,73.78,73.87,51924.0,72.2155,72.2644,72.0495,72.1374,51924.0
2023-11-10 15:50:00,73.87,74.21,73.83,74.21,225252.0,72.1374,72.4694,72.0983,72.4694,225252.0
2023-11-13 09:30:00,73.75,73.99,73.41,73.75,12980.0,72.0202,72.2546,71.6882,72.0202,12980.0
2023-11-13 09:40:00,73.56,74.03,73.56,73.86,12146.0,71.8347,72.2937,71.8347,72.1276,12146.0
2023-11-13 09:50:00,73.86,74.13,73.64,73.79,12640.0,72.1276,72.3913,71.9128,72.0593,12640.0
2023-11-13 10:00:00,73.77,73.98,73.52,73.98,15722.0,72.0398,72.2448,71.7956,72.2448,15722.0
2023-11-13 10:10:00,73.91,74.35,73.87,74.33,26560.0,72.1765,72.6061,72.1374,72.5866,26560.0
2023-11-13 10:20:00,74.33,74.71,74.24,74.59,14680.0,72.5866,72.9577,72.4987,72.8405,14680.0
2023-11-13 10:30:00,74.61,74.83,74.36,74.43,16072.0,72.86,73.0749,72.6159,72.6843,16072.0
2023-11-13 10:40:00,74.33,74.59,74.33,74.55,17568.0,72.5866,72.8405,72.5866,72.8015,17568.0
2023-11-13 10:50:00,74.6,74.74,74.5,74.52,13660.0,72.8503,72.987,72.7526,72.7722,13660.0
2023-11-13 11:00:00,74.56,74.65,74.39,74.41,15954.0,72.8112,72.8991,72.6452,72.6647,15954.0
2023-11-13 11:10:00,74.4,74.42,74.17,74.42,12226.0,72.655,72.6745,72.4304,72.6745,12226.0
2023-11-13 11:20:00,74.38,74.48,74.27,74.36,6254.0,72.6354,72.7331,72.528,72.6159,6254.0
2023-11-13 11:30:00,74.41,74.51,74.19,74.25,8270.0,72.6647,72.7624,72.4499,72.5085,8270.0
2023-11-13 11:40:00,74.24,74.68,74.22,74.63,9910.0,72.4987,72.9284,72.4792,72.8796,9910.0
2023-11-13 11:50:00,74.64,74.83,74.64,74.65,7382.0,72.8893,73.0749,72.8893,72.8991,7382.0
2023-11-13 12:00:00,74.64,74.68,74.46,74.46,8156.0,72.8893,72.9284,72.7136,72.7136,8156.0
2023-11-13 12:10:00,74.5,74.5,74.32,74.35,14592.0,72.7526,72.7526,72.5769,72.6061,14592.0
2023-11-13 12:20:00,74.35,74.56,74.34,74.47,10454.0,72.6061,72.8112,72.5964,72.7233,10454.0
2023-11-13 12:30:00,74.47,74.47,74.33,74.4,7290.0,72.7233,72.7233,72.5866,72.655,7290.0
2023-11-13 12:40:00,74.5,74.5,74.19,74.33,8504.0,72.7526,72.7526,72.4499,72.5866,8504.0
2023-11-13 12:50:00,74.44,74.44,74.22,74.31,7796.0,72.694,72.694,72.4792,72.5671,7796.0
2023-11-13 13:00:00,74.24,74.28,74.21,74.22,20580.0,72.4987,72.5378,72.4694,72.4792,20580.0
2023-11-13 13:10:00,74.21,74.23,74.05,74.16,10482.0,72.4694,72.489,72.3132,72.4206,10482.0
2023-11-13 13:20:00,74.14,74.19,74.01,74.04,7902.0,72.4011,72.4499,72.2741,72.3034,7902.0
2023-11-13 13:30:00,74.01,74.03,73.91,74.01,12810.0,72.2741,72.2937,72.1765,72.2741,12810.0
2023-11-13 13:40:00,73.98,74.27,73.95,74.21,11366.0,72.2448,72.528,72.2155,72.4694,11366.0
2023-11-13 13:50:00,74.16,74.21,73.92,74.08,8624.0,72.4206,72.4694,72.1862,72.3425,8624.0
2023-11-13 14:00:00,74.05,74.08,73.99,74.08,7658.0,72.3132,72.3425,72.2546,72.3425,7658.0
2023-11-13 14:10:00,74.08,74.22,73.97,73.97,9684.0,72.3425,72.4792,72.2351,72.2351,9684.0
2023-11-13 14:20:00,74.01,74.13,73.99,74.07,7330.0,72.2741,72.3913,72.2546,72.3327,7330.0
2023-11-13 14:30:00,74.07,74.22,74.07,74.17,11556.0,72.3327,72.4792,72.3327,72.4304,11556.0
2023-11-13 14:40:00,74.17,74.19,74.04,74.04,10556.0,72.4304,72.4499,72.3034,72.3034,10556.0
2023-11-13 14:50:00,74.06,74.06,73.94,73.98,8440.0,72.3229,72.3229,72.2058,72.2448,8440.0
2023-11-13 15:00:00,73.97,74.08,73.89,73.89,13284.0,72.2351,72.3425,72.1569,72.1569,13284.0
2023-11-13 15:10:00,73.89,74.03,73.82,74.0,14966.0,72.1569,72.2937,72.0886,72.2644,14966.0
2023-11-13 15:20:00,74.02,74.13,74.01,74.13,10844.0,72.2839,72.3913,72.2741,72.3913,10844.0
2023-11-13 15:30:00,74.13,74.19,74.03,74.1,85834.0,72.3913,72.4499,72.2937,72.362,85834.0
2023-11-13 15:40:00,74.13,74.26,74.11,74.17,51786.0,72.3913,72.5183,72.3718,72.4304,51786.0
2023-11-13 15:50:00,74.11,74.43,74.07,74.38,232998.0,72.3718,72.6843,72.3327,72.6354,232998.0
2023-11-14 09:30:00,76.19,77.86,76.19,77.67,46250.0,74.403,76.0338,74.403,75.8483,46250.0
2023-11-14 09:40:00,77.68,78.24,77.07,78.16,90208.0,75.858,76.4049,75.2623,76.3268,90208.0
2023-11-14 09:50:00,78.08,78.17,77.61,77.67,39058.0,76.2487,76.3365,75.7897,75.8483,39058.0
2023-11-14 10:00:00,77.71,78.0,77.32,77.63,45936.0,75.8873,76.1705,75.5065,75.8092,45936.0
2023-11-14 10:10:00,77.63,77.75,77.21,77.72,22856.0,75.8092,75.9264,75.3991,75.8971,22856.0
2023-11-14 10:20:00,77.72,78.0,77.51,77.98,11946.0,75.8971,76.1705,75.692,76.151,11946.0
2023-11-14 10:30:00,77.96,78.45,77.94,78.44,34608.0,76.1315,76.61,76.1119,76.6002,34608.0
2023-11-14 10:40:00,78.48,78.64,78.35,78.5,28236.0,76.6393,76.7955,76.5123,76.6588,28236.0
2023-11-14 10:50:00,78.57,78.74,78.39,78.46,28330.0,76.7272,76.8932,76.5514,76.6197,28330.0
2023-11-14 11:00:00,78.5,78.64,78.39,78.5,21066.0,76.6588,76.7955,76.5514,76.6588,21066.0
2023-11-14 11:10:00,78.55,78.73,78.41,78.52,25074.0,76.7076,76.8834,76.5709,76.6783,25074.0
2023-11-14 11:20:00,78.5,78.97,78.5,78.96,64028.0,76.6588,77.1178,76.6588,77.108,64028.0
2023-11-14 11:30:00,78.95,79.25,78.9,79.04,74572.0,77.0983,77.3912,77.0494,77.1861,74572.0
2023-11-14 11:40:00,79.02,79.14,78.85,79.08,29168.0,77.1666,77.2838,77.0006,77.2252,29168.0
2023-11-14 11:50:00,79.04,79.2,79.02,79.08,54796.0,77.1861,77.3424,77.1666,77.2252,54796.0
2023-11-14 12:00:00,79.08,79.08,78.13,78.21,31300.0,77.2252,77.2252,76.2975,76.3756,31300.0
2023-11-14 12:10:00,78.29,78.4,78.19,78.39,23086.0,76.4537,76.5612,76.3561,76.5514,23086.0
2023-11-14 12:20:00,78.4,78.45,78.3,78.3,16456.0,76.5612,76.61,76.4635,76.4635,16456.0
2023-11-14 12:30:00,78.32,78.45,78.26,78.33,10538.0,76.483,76.61,76.4244,76.4928,10538.0
2023-11-14 12:40:00,78.29,78.39,78.22,78.28,7978.0,76.4537,76.5514,76.3854,76.444,7978.0
2023-11-14 12:50:00,78.22,78.41,78.14,78.41,6318.0,76.3854,76.5709,76.3073,76.5709,6318.0
2023-11-14 13:00:00,78.35,78.41,78.24,78.27,9910.0,76.5123,76.5709,76.4049,76.4342,9910.0
2023-11-14 13:10:00,78.23,78.33,78.15,78.2,19108.0,76.3951,76.4928,76.317,76.3658,19108.0
2023-11-14 13:20:00,78.17,78.36,78.13,78.32,12772.0,76.3365,76.5221,76.2975,76.483,12772.0
2023-11-14 13:30:00,78.27,78.33,78.19,78.25,5946.0,76.4342,76.4928,76.3561,76.4147,5946.0
2023-11-14 13:40:00,78.3,78.33,78.17,78.23,9434.0,76.4635,76.4928,76.3365,76.3951,9434.0
2023-11-14 13:50:00,78.25,78.29,78.14,78.19,13424.0,76.4147,76.4537,76.3073,76.3561,13424.0
2023-11-14 14:00:00,78.19,78.25,78.14,78.2,6102.0,76.3561,76.4147,76.3073,76.3658,6102.0
2023-11-14 14:10:00,78.19,78.23,78.11,78.2,9948.0,76.3561,76.3951,76.278,76.3658,9948.0
2023-11-14 14:20:00,78.2,78.52,78.19,78.52,20080.0,76.3658,76.6783,76.3561,76.6783,20080.0
2023-11-14 14:30:00,78.46,78.63,78.43,78.57,19978.0,76.6197,76.7858,76.5905,76.7272,19978.0
2023-11-14 14:40:00,78.61,78.69,78.56,78.65,13694.0,76.7662,76.8444,76.7174,76.8053,13694.0
2023-11-14 14:50:00,78.63,78.69,78.57,78.69,14696.0,76.7858,76.8444,76.7272,76.8444,14696.0
2023-11-14 15:00:00,78.67,79.01,78.67,79.0,21438.0,76.8248,77.1568,76.8248,77.1471,21438.0
2023-11-14 15:10:00,79.0,79.05,78.86,79.0,76770.0,77.1471,77.1959,77.0104,77.1471,76770.0
2023-11-14 15:20:00,78.99,79.11,78.98,79.02,35718.0,77.1373,77.2545,77.1276,77.1666,35718.0
2023-11-14 15:30:00,79.02,79.22,78.96,79.14,45682.0,77.1666,77.3619,77.108,77.2838,45682.0
2023-11-14 15:40:00,79.15,79.45,79.15,79.21,72080.0,77.2936,77.5865,77.2936,77.3522,72080.0
2023-11-14 15:50:00,79.19,79.28,78.95,79.1,235258.0,77.3326,77.4205,77.0983,77.2447,235258.0
2023-11-15 09:30:00,79.27,81.29,79.17,81.03,62160.0,77.4107,79.3834,77.3131,79.1295,62160.0
2023-11-15 09:40:00,80.78,81.21,80.21,80.92,30366.0,78.8853,79.3052,78.3287,79.022,30366.0
2023-11-15 09:50:00,80.96,80.96,80.29,80.53,25574.0,79.0611,79.0611,78.4068,78.6412,25574.0
2023-11-15 10:00:00,80.53,81.13,80.52,81.13,26396.0,78.6412,79.2271,78.6314,79.2271,26396.0
2023-11-15 10:10:00,81.0,81.32,80.85,80.88,116922.0,79.1002,79.4127,78.9537,78.983,116922.0
2023-11-15 10:20:00,80.9,80.9,80.62,80.72,27868.0,79.0025,79.0025,78.7291,78.8267,27868.0
2023-11-15 10:30:00,80.69,80.83,80.52,80.64,20052.0,78.7974,78.9342,78.6314,78.7486,20052.0
2023-11-15 10:40:00,80.66,81.07,80.58,81.02,55854.0,78.7681,79.1685,78.69,79.1197,55854.0
2023-11-15 10:50:00,81.05,81.56,80.96,81.15,69814.0,79.149,79.647,79.0611,79.2467,69814.0
2023-11-15 11:00:00,81.14,81.23,80.98,81.07,26790.0,79.2369,79.3248,79.0806,79.1685,26790.0
2023-11-15 11:10:00,81.11,81.18,80.97,81.11,33942.0,79.2076,79.276,79.0709,79.2076,33942.0
2023-11-15 11:20:00,81.05,81.23,81.02,81.06,31024.0,79.149,79.3248,79.1197,79.1588,31024.0
2023-11-15 11:30:00,81.11,81.17,80.89,80.92,36276.0,79.2076,79.2662,78.9928,79.022,36276.0
2023-11-15 11:40:00,80.92,80.92,80.69,80.71,36356.0,79.022,79.022,78.7974,78.817,36356.0
2023-11-15 11:50:00,80.7,80.8,80.63,80.67,46958.0,78.8072,78.9049,78.7389,78.7779,46958.0
2023-11-15 12:00:00,80.65,80.68,80.42,80.5,36580.0,78.7584,78.7877,78.5338,78.6119,36580.0
2023-11-15 12:10:00,80.53,80.57,80.4,80.51,14344.0,78.6412,78.6803,78.5142,78.6217,14344.0
2023-11-15 12:20:00,80.48,80.72,80.47,80.7,23394.0,78.5924,78.8267,78.5826,78.8072,23394.0
2023-11-15 12:30:00,80.67,80.82,80.64,80.8,43968.0,78.7779,78.9244,78.7486,78.9049,43968.0
2023-11-15 12:40:00,80.8,80.81,80.67,80.74,69838.0,78.9049,78.9146,78.7779,78.8463,69838.0
2023-11-15 12:50:00,80.71,80.73,80.61,80.64,38214.0,78.817,78.8365,78.7193,78.7486,38214.0
2023-11-15 13:00:00,80.63,80.7,80.42,80.46,49554.0,78.7389,78.8072,78.5338,78.5728,49554.0
2023-11-15 13:10:00,80.46,80.56,80.27,80.44,58780.0,78.5728,78.6705,78.3873,78.5533,58780.0
2023-11-15 13:20:00,80.44,80.67,80.41,80.59,33918.0,78.5533,78.7779,78.524,78.6998,33918.0
2023-11-15 13:30:00,80.63,80.75,80.61,80.72,40598.0,78.7389,78.856,78.7193,78.8267,40598.0
2023-11-15 13:40:00,80.72,80.86,80.67,80.75,51530.0,78.8267,78.9635,78.7779,78.856,51530.0
2023-11-15 13:50:00,80.73,80.94,80.71,80.94,59146.0,78.8365,79.0416,78.817,79.0416,59146.0
2023-11-15 14:00:00,80.97,81.33,80.92,81.11,88132.0,79.0709,79.4224,79.022,79.2076,88132.0
2023-11-15 14:10:00,81.14,81.15,80.85,80.85,24612.0,79.2369,79.2467,78.9537,78.9537,24612.0
2023-11-15 14:20:00,80.88,81.07,80.59,80.74,106878.0,78.983,79.1685,78.6998,78.8463,106878.0
2023-11-15 14:30:00,80.74,80.89,80.7,80.85,17050.0,78.8463,78.9928,78.8072,78.9537,17050.0
2023-11-15 14:40:00,80.91,81.0,80.85,80.88,34188.0,79.0123,79.1002,78.9537,78.983,34188.0
2023-11-15 14:50:00,80.89,81.02,80.86,81.0,45916.0,78.9928,79.1197,78.9635,79.1002,45916.0
2023-11-15 15:00:00,81.0,81.2,80.97,81.2,57108.0,79.1002,79.2955,79.0709,79.2955,57108.0
2023-11-15 15:10:00,81.24,81.37,81.19,81.36,51478.0,79.3345,79.4615,79.2857,79.4517,51478.0
2023-11-15 15:20:00,81.36,81.44,81.2,81.23,93798.0,79.4517,79.5299,79.2955,79.3248,93798.0
2023-11-15 15:30:00,81.25,81.26,81.04,81.17,130670.0,79.3443,79.3541,79.1392,79.2662,130670.0
2023-11-15 15:40:00,81.17,81.21,80.72,80.74,117476.0,79.2662,79.3052,78.8267,78.8463,117476.0
2023-11-15 15:50:00,80.73,80.92,80.52,80.7,311792.0,78.8365,79.022,78.6314,78.8072,311792.0
2023-11-16 09:30:00,80.57,83.5,80.49,83.36,227010.0,78.6803,81.5415,78.6021,81.4048,227010.0
2023-11-16 09:40:00,83.25,83.56,82.27,83.56,115356.0,81.2974,81.6001,80.3404,81.6001,115356.0
2023-11-16 09:50:00,83.44,84.46,83.36,84.36,152704.0,81.4829,82.479,81.4048,82.3814,152704.0
2023-11-16 10:00:00,84.17,84.97,83.71,84.48,176440.0,82.1958,82.9771,81.7466,82.4986,176440.0
2023-11-16 10:10:00,84.4,84.6,84.08,84.41,124124.0,82.4204,82.6157,82.1079,82.4302,124124.0
2023-11-16 10:20:00,84.41,84.85,84.3,84.59,75266.0,82.4302,82.8599,82.3228,82.606,75266.0
2023-11-16 10:30:00,84.5,84.84,83.92,84.28,67202.0,82.5181,82.8501,81.9517,82.3032,67202.0
2023-11-16 10:40:00,84.32,84.7,84.14,84.41,71330.0,82.3423,82.7134,82.1665,82.4302,71330.0
2023-11-16 10:50:00,84.46,85.24,84.45,84.82,102412.0,82.479,83.2407,82.4693,82.8306,102412.0
2023-11-16 11:00:00,84.73,85.38,84.73,85.29,37640.0,82.7427,83.3774,82.7427,83.2896,37640.0
2023-11-16 11:10:00,85.24,85.36,85.04,85.12,24256.0,83.2407,83.3579,83.0454,83.1235,24256.0
2023-11-16 11:20:00,85.09,85.1,84.74,84.76,39846.0,83.0942,83.104,82.7525,82.772,39846.0
2023-11-16 11:30:00,84.75,85.07,84.39,84.46,39676.0,82.7622,83.0747,82.4107,82.479,39676.0
2023-11-16 11:40:00,84.52,84.97,84.47,84.83,32218.0,82.5376,82.9771,82.4888,82.8403,32218.0
2023-11-16 11:50:00,84.72,84.72,84.45,84.54,15204.0,82.7329,82.7329,82.4693,82.5571,15204.0
2023-11-16 12:00:00,84.5,84.71,84.49,84.71,31046.0,82.5181,82.7232,82.5083,82.7232,31046.0
2023-11-16 12:10:00,84.75,84.77,84.43,84.61,25160.0,82.7622,82.7817,82.4497,82.6255,25160.0
2023-11-16 12:20:00,84.62,84.64,84.5,84.54,10786.0,82.6353,82.6548,82.5181,82.5571,10786.0
2023-11-16 12:30:00,84.54,85.05,84.54,85.04,55346.0,82.5571,83.0552,82.5571,83.0454,55346.0
2023-11-16 12:40:00,85.04,85.26,84.86,84.87,55542.0,83.0454,83.2603,82.8696,82.8794,55542.0
2023-11-16 12:50:00,84.85,85.11,84.82,85.1,40618.0,82.8599,83.1138,82.8306,83.104,40618.0
2023-11-16 13:00:00,85.05,85.11,84.61,84.64,26962.0,83.0552,83.1138,82.6255,82.6548,26962.0
2023-11-16 13:10:00,84.7,84.7,84.19,84.23,74038.0,82.7134,82.7134,82.2154,82.2544,74038.0
2023-11-16 13:20:00,84.16,84.91,84.16,84.91,45392.0,82.1861,82.9185,82.1861,82.9185,45392.0
2023-11-16 13:30:00,84.89,84.89,84.67,84.68,17004.0,82.8989,82.8989,82.6841,82.6939,17004.0
2023-11-16 13:40:00,84.66,84.69,84.46,84.52,49938.0,82.6743,82.7036,82.479,82.5376,49938.0
2023-11-16 13:50:00,84.48,84.98,84.48,84.89,56704.0,82.4986,82.9868,82.4986,82.8989,56704.0
2023-11-16 14:00:00,84.92,85.28,84.92,85.26,45926.0,82.9282,83.2798,82.9282,83.2603,45926.0
2023-11-16 14:10:00,85.26,85.33,84.95,85.01,69574.0,83.2603,83.3286,82.9575,83.0161,69574.0
2023-11-16 14:20:00,85.01,85.48,84.96,85.42,61880.0,83.0161,83.4751,82.9673,83.4165,61880.0
2023-11-16 14:30:00,85.45,85.64,85.35,85.44,67424.0,83.4458,83.6313,83.3481,83.436,67424.0
2023-11-16 14:40:00,85.48,85.78,85.35,85.56,58258.0,83.4751,83.7681,83.3481,83.5532,58258.0
2023-11-16 14:50:00,85.56,85.61,85.3,85.58,68214.0,83.5532,83.602,83.2993,83.5728,68214.0
2023-11-16 15:00:00,85.6,85.67,85.27,85.4,39758.0,83.5923,83.6606,83.27,83.397,39758.0
2023-11-16 15:10:00,85.39,85.92,85.39,85.91,38990.0,83.3872,83.9048,83.3872,83.895,38990.0
2023-11-16 15:20:00,85.89,86.1,85.88,86.0,100726.0,83.8755,84.0806,83.8657,83.9829,100726.0
2023-11-16 15:30:00,86.0,86.19,85.78,86.0,132118.0,83.9829,84.1684,83.7681,83.9829,132118.0
2023-11-16 15:40:00,86.04,86.07,85.47,85.51,129228.0,84.022,84.0513,83.4653,83.5044,129228.0
2023-11-16 15:50:00,85.53,85.86,85.5,85.69,285694.0,83.5239,83.8462,83.4946,83.6802,285694.0
2023-11-17 09:30:00,86.57,87.58,86.57,86.75,179340.0,84.5395,85.5258,84.5395,84.7153,179340.0
2023-11-17 09:40:00,86.67,86.95,86.23,86.52,79070.0,84.6372,84.9106,84.2075,84.4907,79070.0
2023-11-17 09:50:00,86.44,86.85,85.97,86.84,52956.0,84.4126,84.813,83.9536,84.8032,52956.0
2023-11-17 10:00:00,86.86,87.29,86.72,87.22,41416.0,84.8227,85.2426,84.686,85.1743,41416.0
2023-11-17 10:10:00,87.14,87.97,87.14,87.97,49858.0,85.0962,85.9067,85.0962,85.9067,49858.0
2023-11-17 10:20:00,87.97,88.48,87.83,88.27,57040.0,85.9067,86.4047,85.77,86.1997,57040.0
2023-11-17 10:30:00,88.28,88.29,87.67,87.97,28264.0,86.2094,86.2192,85.6137,85.9067,28264.0
2023-11-17 10:40:00,87.92,88.13,87.82,88.1,25310.0,85.8579,86.0629,85.7602,86.0336,25310.0
2023-11-17 10:50:00,88.14,88.36,87.95,88.29,28448.0,86.0727,86.2875,85.8872,86.2192,28448.0
2023-11-17 11:00:00,88.26,88.46,88.2,88.46,21572.0,86.1899,86.3852,86.1313,86.3852,21572.0
2023-11-17 11:10:00,88.37,88.55,88.19,88.23,55916.0,86.2973,86.4731,86.1215,86.1606,55916.0
2023-11-17 11:20:00,88.22,88.31,88.09,88.26,17808.0,86.1508,86.2387,86.0239,86.1899,17808.0
2023-11-17 11:30:00,88.26,88.45,88.16,88.35,22796.0,86.1899,86.3754,86.0922,86.2778,22796.0
2023-11-17 11:40:00,88.33,88.56,88.33,88.36,27246.0,86.2583,86.4829,86.2583,86.2875,27246.0
2023-11-17 11:50:00,88.39,88.67,88.25,88.66,31318.0,86.3168,86.5903,86.1801,86.5805,31318.0
2023-11-17 12:00:00,88.66,89.13,88.6,89.06,82420.0,86.5805,87.0395,86.5219,86.9711,82420.0
2023-11-17 12:10:00,88.97,89.23,88.9,89.06,85318.0,86.8832,87.1371,86.8149,86.9711,85318.0
2023-11-17 12:20:00,89.01,89.31,88.97,89.27,58010.0,86.9223,87.2153,86.8832,87.1762,58010.0
2023-11-17 12:30:00,89.31,89.48,89.23,89.43,20852.0,87.2153,87.3813,87.1371,87.3325,20852.0
2023-11-17 12:40:00,89.48,89.75,89.41,89.74,48716.0,87.3813,87.6449,87.3129,87.6352,48716.0
2023-11-17 12:50:00,89.71,90.02,89.63,90.02,49956.0,87.6059,87.9086,87.5278,87.9086,49956.0
2023-11-17 13:00:00,90.02,90.02,89.72,89.92,105100.0,87.9086,87.9086,87.6156,87.811,105100.0
2023-11-17 13:10:00,89.97,90.1,89.9,90.07,53592.0,87.8598,87.9867,87.7914,87.9574,53592.0
2023-11-17 13:20:00,90.06,90.13,89.95,90.04,37802.0,87.9477,88.016,87.8403,87.9281,37802.0
2023-11-17 13:30:00,90.04,90.29,89.96,90.21,58574.0,87.9281,88.1723,87.85,88.0942,58574.0
2023-11-17 13:40:00,90.25,90.48,90.19,90.48,71248.0,88.1332,88.3578,88.0746,88.3578,71248.0
2023-11-17 13:50:00,90.4,90.52,90.08,90.34,73102.0,88.2797,88.3969,87.9672,88.2211,73102.0
2023-11-17 14:00:00,90.39,90.67,90.38,90.67,52028.0,88.2699,88.5434,88.2602,88.5434,52028.0
2023-11-17 14:10:00,90.67,90.73,90.38,90.58,65018.0,88.5434,88.602,88.2602,88.4555,65018.0
2023-11-17 14:20:00,90.57,90.66,90.46,90.55,40582.0,88.4457,88.5336,88.3383,88.4262,40582.0
2023-11-17 14:30:00,90.52,90.6,90.21,90.33,56268.0,88.3969,88.475,88.0942,88.2113,56268.0
2023-11-17 14:40:00,90.34,90.6,90.26,90.4,41516.0,88.2211,88.475,88.143,88.2797,41516.0
2023-11-17 14:50:00,90.41,90.58,90.4,90.58,35418.0,88.2895,88.4555,88.2797,88.4555,35418.0
2023-11-17 15:00:00,90.58,90.61,90.46,90.57,33928.0,88.4555,88.4848,88.3383,88.4457,33928.0
2023-11-17 15:10:00,90.57,90.57,90.38,90.57,27290.0,88.4457,88.4457,88.2602,88.4457,27290.0
2023-11-17 15:20:00,90.59,90.67,90.2,90.3,79920.0,88.4652,88.5434,88.0844,88.182,79920.0
2023-11-17 15:30:00,90.34,90.34,89.89,89.92,89360.0,88.2211,88.2211,87.7817,87.811,89360.0
2023-11-17 15:40:00,89.91,89.95,89.78,89.89,177560.0,87.8012,87.8403,87.6742,87.7817,177560.0
2023-11-17 15:50:00,89.94,89.99,89.4,89.41,442952.0,87.8305,87.8793,87.3032,87.3129,442952.0
2023-11-20 09:30:00,89.14,89.55,88.94,89.25,61764.0,87.0493,87.4496,86.8539,87.1567,61764.0
2023-11-20 09:40:00,89.33,89.4,89.01,89.13,28048.0,87.2348,87.3032,86.9223,87.0395,28048.0
2023-11-20 09:50:00,88.98,89.28,88.94,89.11,32732.0,86.893,87.186,86.8539,87.02,32732.0
2023-11-20 10:00:00,89.17,89.17,88.24,88.31,56990.0,87.0785,87.0785,86.1704,86.2387,56990.0
2023-11-20 10:10:00,88.24,88.62,88.24,88.62,29754.0,86.1704,86.5414,86.1704,86.5414,29754.0
2023-11-20 10:20:00,88.59,88.66,88.24,88.34,20670.0,86.5122,86.5805,86.1704,86.268,20670.0
2023-11-20 10:30:00,88.33,88.61,88.25,88.58,31618.0,86.2583,86.5317,86.1801,86.5024,31618.0
2023-11-20 10:40:00,88.61,89.19,88.6,89.14,45978.0,86.5317,87.0981,86.5219,87.0493,45978.0
2023-11-20 10:50:00,89.17,89.28,89.1,89.14,11992.0,87.0785,87.186,87.0102,87.0493,11992.0
2023-11-20 11:00:00,89.14,89.16,88.97,89.06,19040.0,87.0493,87.0688,86.8832,86.9711,19040.0
2023-11-20 11:10:00,89.08,89.2,89.01,89.14,15082.0,86.9907,87.1078,86.9223,87.0493,15082.0
2023-11-20 11:20:00,89.11,89.19,89.0,89.07,23900.0,87.02,87.0981,86.9125,86.9809,23900.0
2023-11-20 11:30:00,89.07,89.07,88.88,89.0,21218.0,86.9809,86.9809,86.7954,86.9125,21218.0
2023-11-20 11:40:00,88.98,89.0,88.69,89.0,25186.0,86.893,86.9125,86.6098,86.9125,25186.0
2023-11-20 11:50:00,88.97,89.04,88.94,88.98,9348.0,86.8832,86.9516,86.8539,86.893,9348.0
2023-11-20 12:00:00,89.0,89.21,89.0,89.14,22324.0,86.9125,87.1176,86.9125,87.0493,22324.0
2023-11-20 12:10:00,89.15,89.15,88.75,88.75,15018.0,87.059,87.059,86.6684,86.6684,15018.0
2023-11-20 12:20:00,88.76,88.9,88.75,88.86,15758.0,86.6782,86.8149,86.6684,86.7758,15758.0
2023-11-20 12:30:00,88.86,89.07,88.84,88.92,24146.0,86.7758,86.9809,86.7563,86.8344,24146.0
2023-11-20 12:40:00,88.93,89.09,88.92,89.09,9314.0,86.8442,87.0004,86.8344,87.0004,9314.0
2023-11-20 12:50:00,89.1,89.66,88.96,89.59,40318.0,87.0102,87.5571,86.8735,87.4887,40318.0
2023-11-20 13:00:00,89.61,89.92,89.55,89.88,25820.0,87.5082,87.811,87.4496,87.7719,25820.0
2023-11-20 13:10:00,89.87,90.08,89.79,90.05,28898.0,87.7621,87.9672,87.684,87.9379,28898.0
2023-11-20 13:20:00,90.0,90.3,89.99,90.26,22570.0,87.8891,88.182,87.8793,88.143,22570.0
2023-11-20 13:30:00,90.25,90.41,90.23,90.26,46790.0,88.1332,88.2895,88.1137,88.143,46790.0
2023-11-20 13:40:00,90.27,90.4,90.27,90.35,13390.0,88.1527,88.2797,88.1527,88.2309,13390.0
2023-11-20 13:50:00,90.3,90.3,90.19,90.2,5086.0,88.182,88.182,88.0746,88.0844,5086.0
2023-11-20 14:00:00,90.27,90.33,90.14,90.22,11506.0,88.1527,88.2113,88.0258,88.1039,11506.0
2023-11-20 14:10:00,90.17,90.24,90.11,90.11,11048.0,88.0551,88.1235,87.9965,87.9965,11048.0
2023-11-20 14:20:00,90.17,90.39,90.17,90.39,7854.0,88.0551,88.2699,88.0551,88.2699,7854.0
2023-11-20 14:30:00,90.39,90.39,90.24,90.29,22352.0,88.2699,88.2699,88.1235,88.1723,22352.0
2023-11-20 14:40:00,90.29,90.55,90.24,90.49,28810.0,88.1723,88.4262,88.1235,88.3676,28810.0
2023-11-20 14:50:00,90.48,90.5,90.36,90.5,20432.0,88.3578,88.3774,88.2406,88.3774,20432.0
2023-11-20 15:00:00,90.52,90.67,90.44,90.64,23118.0,88.3969,88.5434,88.3188,88.5141,23118.0
2023-11-20 15:10:00,90.71,90.89,90.69,90.81,23932.0,88.5824,88.7582,88.5629,88.6801,23932.0
2023-11-20 15:20:00,90.83,90.88,90.72,90.81,20412.0,88.6996,88.7484,88.5922,88.6801,20412.0
2023-11-20 15:30:00,90.78,90.82,90.42,90.45,85748.0,88.6508,88.6898,88.2992,88.3285,85748.0
2023-11-20 15:40:00,90.46,90.86,90.43,90.81,52894.0,88.3383,88.7289,88.309,88.6801,52894.0
2023-11-20 15:50:00,90.83,91.0,90.61,90.95,131518.0,88.6996,88.8656,88.4848,88.8168,131518.0
2023-11-21 09:30:00,90.19,90.46,89.64,89.64,28086.0,88.0746,88.3383,87.5375,87.5375,28086.0
2023-11-21 09:40:00,89.86,89.99,89.57,89.57,14700.0,87.7524,87.8793,87.4692,87.4692,14700.0
2023-11-21 09:50:00,89.57,89.79,89.52,89.7,9960.0,87.4692,87.684,87.4203,87.5961,9960.0
2023-11-21 10:00:00,89.76,89.79,89.57,89.72,12476.0,87.6547,87.684,87.4692,87.6156,12476.0
2023-11-21 10:10:00,89.72,89.74,89.05,89.08,6486.0,87.6156,87.6352,86.9614,86.9907,6486.0
2023-11-21 10:20:00,89.04,89.04,88.63,88.96,17428.0,86.9516,86.9516,86.5512,86.8735,17428.0
2023-11-21 10:30:00,89.02,89.46,88.98,89.24,76546.0,86.9321,87.3617,86.893,87.1469,76546.0
2023-11-21 10:40:00,89.24,89.28,88.99,89.24,14654.0,87.1469,87.186,86.9028,87.1469,14654.0
2023-11-21 10:50:00,89.23,89.35,89.11,89.21,20934.0,87.1371,87.2543,87.02,87.1176,20934.0
2023-11-21 11:00:00,89.25,89.42,88.91,88.91,27028.0,87.1567,87.3227,86.8246,86.8246,27028.0
2023-11-21 11:10:00,88.86,89.31,88.81,89.03,26802.0,86.7758,87.2153,86.727,86.9418,26802.0
2023-11-21 11:20:00,89.02,89.11,88.86,89.02,16900.0,86.9321,87.02,86.7758,86.9321,16900.0
2023-11-21 11:30:00,89.03,89.25,89.02,89.03,17606.0,86.9418,87.1567,86.9321,86.9418,17606.0
2023-11-21 11:40:00,89.03,89.05,88.77,89.03,23756.0,86.9418,86.9614,86.6879,86.9418,23756.0
2023-11-21 11:50:00,89.02,89.06,88.89,88.98,18964.0,86.9321,86.9711,86.8051,86.893,18964.0
2023-11-21 12:00:00,88.94,89.16,88.91,89.12,29376.0,86.8539,87.0688,86.8246,87.0297,29376.0
2023-11-21 12:10:00,89.07,89.33,89.03,89.33,30204.0,86.9809,87.2348,86.9418,87.2348,30204.0
2023-11-21 12:20:00,89.35,89.43,89.16,89.16,20832.0,87.2543,87.3325,87.0688,87.0688,20832.0
2023-11-21 12:30:00,89.17,89.42,89.15,89.37,19154.0,87.0785,87.3227,87.059,87.2739,19154.0
2023-11-21 12:40:00,89.3,89.41,89.11,89.41,24550.0,87.2055,87.3129,87.02,87.3129,24550.0
2023-11-21 12:50:00,89.42,89.64,89.31,89.41,22644.0,87.3227,87.5375,87.2153,87.3129,22644.0
2023-11-21 13:00:00,89.42,89.42,89.05,89.36,20346.0,87.3227,87.3227,86.9614,87.2641,20346.0
2023-11-21 13:10:00,89.3,89.42,89.2,89.38,20460.0,87.2055,87.3227,87.1078,87.2836,20460.0
2023-11-21 13:20:00,89.34,89.4,89.14,89.26,21452.0,87.2446,87.3032,87.0493,87.1664,21452.0
2023-11-21 13:30:00,89.27,89.54,89.24,89.39,21756.0,87.1762,87.4399,87.1469,87.2934,21756.0
2023-11-21 13:40:00,89.47,89.65,89.37,89.46,17364.0,87.3715,87.5473,87.2739,87.3617,17364.0
2023-11-21 13:50:00,89.47,89.54,89.39,89.46,19994.0,87.3715,87.4399,87.2934,87.3617,19994.0
2023-11-21 14:00:00,89.45,89.45,89.21,89.23,23170.0,87.352,87.352,87.1176,87.1371,23170.0
2023-11-21 14:10:00,89.22,89.49,89.21,89.29,15804.0,87.1274,87.391,87.1176,87.1957,15804.0
2023-11-21 14:20:00,89.26,89.47,89.25,89.45,23510.0,87.1664,87.3715,87.1567,87.352,23510.0
2023-11-21 14:30:00,89.45,89.51,89.33,89.36,17814.0,87.352,87.4106,87.2348,87.2641,17814.0
2023-11-21 14:40:00,89.39,89.49,89.32,89.39,20186.0,87.2934,87.391,87.225,87.2934,20186.0
2023-11-21 14:50:00,89.36,89.45,89.28,89.42,28484.0,87.2641,87.352,87.186,87.3227,28484.0
2023-11-21 15:00:00,89.39,89.58,89.39,89.4,19508.0,87.2934,87.4789,87.2934,87.3032,19508.0
2023-11-21 15:10:00,89.41,89.67,89.41,89.42,23360.0,87.3129,87.5668,87.3129,87.3227,23360.0
2023-11-21 15:20:00,89.44,89.54,89.38,89.44,23482.0,87.3422,87.4399,87.2836,87.3422,23482.0
2023-11-21 15:30:00,89.45,89.59,89.39,89.51,31038.0,87.352,87.4887,87.2934,87.4106,31038.0
2023-11-21 15:40:00,89.51,89.67,89.49,89.58,34518.0,87.4106,87.5668,87.391,87.4789,34518.0
2023-11-21 15:50:00,89.58,89.99,89.58,89.96,121732.0,87.4789,87.8793,87.4789,87.85,121732.0
2023-11-22 09:30:00,90.5,90.76,90.2,90.76,28060.0,88.3774,88.6313,88.0844,88.6313,28060.0
2023-11-22 09:40:00,90.8,90.8,90.12,90.12,8372.0,88.6703,88.6703,88.0063,88.0063,8372.0
2023-11-22 09:50:00,90.25,90.25,89.87,90.19,8394.0,88.1332,88.1332,87.7621,88.0746,8394.0
2023-11-22 10:00:00,90.1,90.42,89.9,90.23,7852.0,87.9867,88.2992,87.7914,88.1137,7852.0
2023-11-22 10:10:00,90.17,90.29,90.04,90.24,7438.0,88.0551,88.1723,87.9281,88.1235,7438.0
2023-11-22 10:20:00,90.24,90.79,90.24,90.54,11248.0,88.1235,88.6606,88.1235,88.4164,11248.0
2023-11-22 10:30:00,90.58,90.87,90.57,90.83,17832.0,88.4555,88.7387,88.4457,88.6996,17832.0
2023-11-22 10:40:00,90.96,91.14,90.9,91.05,12856.0,88.8266,89.0023,88.768,88.9145,12856.0
2023-11-22 10:50:00,90.95,90.96,90.67,90.88,5678.0,88.8168,88.8266,88.5434,88.7484,5678.0
2023-11-22 11:00:00,90.79,90.89,90.73,90.89,5622.0,88.6606,88.7582,88.602,88.7582,5622.0
2023-11-22 11:10:00,90.95,91.06,90.92,91.05,4186.0,88.8168,88.9242,88.7875,88.9145,4186.0
2023-11-22 11:20:00,91.05,91.07,90.86,90.97,7074.0,88.9145,88.934,88.7289,88.8363,7074.0
2023-11-22 11:30:00,90.9,91.08,90.9,91.02,7596.0,88.768,88.9438,88.768,88.8852,7596.0
2023-11-22 11:40:00,91.05,91.3,91.01,91.19,6528.0,88.9145,89.1586,88.8754,89.0512,6528.0
2023-11-22 11:50:00,91.16,91.28,91.05,91.28,8204.0,89.0219,89.1391,88.9145,89.1391,8204.0
2023-11-22 12:00:00,91.32,91.35,91.17,91.27,8400.0,89.1781,89.2074,89.0316,89.1293,8400.0
2023-11-22 12:10:00,91.25,91.25,91.05,91.1,3758.0,89.1098,89.1098,88.9145,88.9633,3758.0
2023-11-22 12:20:00,91.05,91.05,90.76,90.8,6106.0,88.9145,88.9145,88.6313,88.6703,6106.0
2023-11-22 12:30:00,90.84,90.96,90.77,90.85,4902.0,88.7094,88.8266,88.641,88.7191,4902.0
2023-11-22 12:40:00,90.89,90.92,90.79,90.86,2266.0,88.7582,88.7875,88.6606,88.7289,2266.0
2023-11-22 12:50:00,90.86,90.93,90.83,90.93,3004.0,88.7289,88.7973,88.6996,88.7973,3004.0
2023-11-22 13:00:00,90.93,90.95,90.75,90.75,5460.0,88.7973,88.8168,88.6215,88.6215,5460.0
2023-11-22 13:10:00,90.54,90.64,90.45,90.55,6602.0,88.4164,88.5141,88.3285,88.4262,6602.0
2023-11-22 13:20:00,90.59,90.75,90.59,90.66,9642.0,88.4652,88.6215,88.4652,88.5336,9642.0
2023-11-22 13:30:00,90.66,90.7,90.36,90.36,9264.0,88.5336,88.5727,88.2406,88.2406,9264.0
2023-11-22 13:40:00,90.26,90.38,90.26,90.34,7080.0,88.143,88.2602,88.143,88.2211,7080.0
2023-11-22 13:50:00,90.34,90.4,90.2,90.21,3986.0,88.2211,88.2797,88.0844,88.0942,3986.0
2023-11-22 14:00:00,90.24,90.29,90.11,90.22,6318.0,88.1235,88.1723,87.9965,88.1039,6318.0
2023-11-22 14:10:00,90.17,90.19,90.0,90.06,9658.0,88.0551,88.0746,87.8891,87.9477,9658.0
2023-11-22 14:20:00,90.05,90.2,89.92,90.16,7786.0,87.9379,88.0844,87.811,88.0453,7786.0
2023-11-22 14:30:00,90.2,90.2,89.92,89.96,7504.0,88.0844,88.0844,87.811,87.85,7504.0
2023-11-22 14:40:00,89.96,90.19,89.91,90.19,6648.0,87.85,88.0746,87.8012,88.0746,6648.0
2023-11-22 14:50:00,90.23,90.37,90.16,90.16,13504.0,88.1137,88.2504,88.0453,88.0453,13504.0
2023-11-22 15:00:00,90.16,90.39,90.16,90.3,6472.0,88.0453,88.2699,88.0453,88.182,6472.0
2023-11-22 15:10:00,90.28,90.63,90.23,90.62,12800.0,88.1625,88.5043,88.1137,88.4945,12800.0
2023-11-22 15:20:00,90.57,90.67,90.49,90.67,14790.0,88.4457,88.5434,88.3676,88.5434,14790.0
2023-11-22 15:30:00,90.65,90.65,90.48,90.53,14062.0,88.5238,88.5238,88.3578,88.4067,14062.0
2023-11-22 15:40:00,90.51,90.66,90.44,90.6,16162.0,88.3871,88.5336,88.3188,88.475,16162.0
2023-11-22 15:50:00,90.59,90.81,90.58,90.78,97962.0,88.4652,88.6801,88.4555,88.6508,97962.0
2023-11-24 09:30:00,90.86,90.99,90.31,90.35,19458.0,88.7289,88.8559,88.1918,88.2309,19458.0
2023-11-24 09:40:00,90.36,90.96,90.36,90.92,8810.0,88.2406,88.8266,88.2406,88.7875,8810.0
2023-11-24 09:50:00,91.0,91.07,90.85,90.89,6752.0,88.8656,88.934,88.7191,88.7582,6752.0
2023-11-24 10:00:00,90.83,91.14,90.78,90.78,7102.0,88.6996,89.0023,88.6508,88.6508,7102.0
2023-11-24 10:10:00,90.78,90.98,90.71,90.97,11910.0,88.6508,88.8461,88.5824,88.8363,11910.0
2023-11-24 10:20:00,90.99,91.3,90.99,91.13,16694.0,88.8559,89.1586,88.8559,88.9926,16694.0
2023-11-24 10:30:00,91.13,91.21,91.08,91.17,9708.0,88.9926,89.0707,88.9438,89.0316,9708.0
2023-11-24 10:40:00,91.25,91.42,91.22,91.22,8260.0,89.1098,89.2758,89.0805,89.0805,8260.0
2023-11-24 10:50:00,91.22,91.59,91.19,91.46,10090.0,89.0805,89.4418,89.0512,89.3148,10090.0
2023-11-24 11:00:00,91.46,91.54,91.35,91.47,4936.0,89.3148,89.393,89.2074,89.3246,4936.0
2023-11-24 11:10:00,91.46,91.47,91.3,91.33,7560.0,89.3148,89.3246,89.1586,89.1879,7560.0
2023-11-24 11:20:00,91.34,91.35,91.11,91.27,12016.0,89.1977,89.2074,88.973,89.1293,12016.0
2023-11-24 11:30:00,91.3,91.31,91.05,91.08,6678.0,89.1586,89.1684,88.9145,88.9438,6678.0
2023-11-24 11:40:00,91.11,91.15,91.03,91.03,7986.0,88.973,89.0121,88.8949,88.8949,7986.0
2023-11-24 11:50:00,91.04,91.23,91.01,91.17,4422.0,88.9047,89.0902,88.8754,89.0316,4422.0
2023-11-24 12:00:00,91.21,91.29,91.21,91.24,1904.0,89.0707,89.1488,89.0707,89.1,1904.0
2023-11-24 12:10:00,91.3,91.41,91.21,91.34,4204.0,89.1586,89.266,89.0707,89.1977,4204.0
2023-11-24 12:20:00,91.34,91.38,91.2,91.29,3708.0,89.1977,89.2367,89.0609,89.1488,3708.0
2023-11-24 12:30:00,91.34,91.44,91.34,91.4,3018.0,89.1977,89.2953,89.1977,89.2562,3018.0
2023-11-24 12:40:00,91.4,91.56,91.29,91.31,19700.0,89.2562,89.4125,89.1488,89.1684,19700.0
2023-11-24 12:50:00,91.33,91.79,91.32,91.78,51166.0,89.1879,89.6371,89.1781,89.6273,51166.0
2023-11-27 09:30:00,91.5,91.58,91.01,91.56,19274.0,89.3539,89.432,88.8754,89.4125,19274.0
2023-11-27 09:40:00,91.51,91.66,91.33,91.52,10070.0,89.3637,89.5101,89.1879,89.3734,10070.0
2023-11-27 09:50:00,91.59,91.9,91.44,91.52,14620.0,89.4418,89.7445,89.2953,89.3734,14620.0
2023-11-27 10:00:00,91.53,91.56,91.12,91.56,35038.0,89.3832,89.4125,88.9828,89.4125,35038.0
2023-11-27 10:10:00,91.52,91.64,91.37,91.53,14648.0,89.3734,89.4906,89.2269,89.3832,14648.0
2023-11-27 10:20:00,91.57,91.9,91.56,91.74,15416.0,89.4223,89.7445,89.4125,89.5883,15416.0
2023-11-27 10:30:00,91.71,91.85,91.64,91.73,6896.0,89.559,89.6957,89.4906,89.5785,6896.0
2023-11-27 10:40:00,91.73,91.83,91.46,91.6,8652.0,89.5785,89.6762,89.3148,89.4516,8652.0
2023-11-27 10:50:00,91.57,91.63,91.45,91.63,6814.0,89.4223,89.4809,89.3051,89.4809,6814.0
2023-11-27 11:00:00,91.55,91.63,91.4,91.61,11216.0,89.4027,89.4809,89.2562,89.4613,11216.0
2023-11-27 11:10:00,91.67,91.83,91.55,91.79,9646.0,89.5199,89.6762,89.4027,89.6371,9646.0
2023-11-27 11:20:00,91.72,91.88,91.67,91.88,9166.0,89.5687,89.725,89.5199,89.725,9166.0
2023-11-27 11:30:00,91.83,91.88,91.75,91.83,6964.0,89.6762,89.725,89.598,89.6762,6964.0
2023-11-27 11:40:00,91.8,91.88,91.73,91.87,10146.0,89.6469,89.725,89.5785,89.7152,10146.0
2023-11-27 11:50:00,91.83,91.87,91.75,91.86,14208.0,89.6762,89.7152,89.598,89.7055,14208.0
2023-11-27 12:00:00,91.82,91.91,91.64,91.86,18044.0,89.6664,89.7543,89.4906,89.7055,18044.0
2023-11-27 12:10:00,91.83,91.97,91.76,91.81,10320.0,89.6762,89.8129,89.6078,89.6566,10320.0
2023-11-27 12:20:00,91.81,91.91,91.63,91.71,14306.0,89.6566,89.7543,89.4809,89.559,14306.0
2023-11-27 12:30:00,91.69,92.07,91.69,91.93,8570.0,89.5394,89.9105,89.5394,89.7738,8570.0
2023-11-27 12:40:00,92.01,92.03,91.88,92.0,6586.0,89.8519,89.8715,89.725,89.8422,6586.0
2023-11-27 12:50:00,91.95,92.04,91.91,92.0,7650.0,89.7933,89.8812,89.7543,89.8422,7650.0
2023-11-27 13:00:00,91.99,92.04,91.94,92.03,11880.0,89.8324,89.8812,89.7836,89.8715,11880.0
2023-11-27 13:10:00,92.05,92.2,91.95,92.14,6846.0,89.891,90.0375,89.7933,89.9789,6846.0
2023-11-27 13:20:00,92.11,92.2,92.01,92.11,13586.0,89.9496,90.0375,89.8519,89.9496,13586.0
2023-11-27 13:30:00,92.11,92.17,92.05,92.08,5540.0,89.9496,90.0082,89.891,89.9203,5540.0
2023-11-27 13:40:00,92.05,92.06,91.83,91.89,6398.0,89.891,89.9008,89.6762,89.7348,6398.0
2023-11-27 13:50:00,91.84,91.84,91.64,91.72,10012.0,89.6859,89.6859,89.4906,89.5687,10012.0
2023-11-27 14:00:00,91.72,91.8,91.69,91.69,14248.0,89.5687,89.6469,89.5394,89.5394,14248.0
2023-11-27 14:10:00,91.71,91.77,91.68,91.73,8704.0,89.559,89.6176,89.5297,89.5785,8704.0
2023-11-27 14:20:00,91.73,91.83,91.73,91.78,7152.0,89.5785,89.6762,89.5785,89.6273,7152.0
2023-11-27 14:30:00,91.79,91.8,91.7,91.7,10154.0,89.6371,89.6469,89.5492,89.5492,10154.0
2023-11-27 14:40:00,91.71,91.71,91.49,91.49,8054.0,89.559,89.559,89.3441,89.3441,8054.0
2023-11-27 14:50:00,91.52,91.61,91.52,91.58,5388.0,89.3734,89.4613,89.3734,89.432,5388.0
2023-11-27 15:00:00,91.63,91.94,91.63,91.9,14638.0,89.4809,89.7836,89.4809,89.7445,14638.0
2023-11-27 15:10:00,91.91,92.04,91.89,91.97,17528.0,89.7543,89.8812,89.7348,89.8129,17528.0
2023-11-27 15:20:00,92.01,92.03,91.89,91.9,5870.0,89.8519,89.8715,89.7348,89.7445,5870.0
2023-11-27 15:30:00,91.89,91.92,91.75,91.76,20822.0,89.7348,89.764,89.598,89.6078,20822.0
2023-11-27 15:40:00,91.77,91.86,91.6,91.66,42204.0,89.6176,89.7055,89.4516,89.5101,42204.0
2023-11-27 15:50:00,91.64,91.77,91.6,91.77,171344.0,89.4906,89.6176,89.4516,89.6176,171344.0
2023-11-28 09:30:00,91.83,91.85,91.19,91.7,13096.0,89.6762,89.6957,89.0512,89.5492,13096.0
2023-11-28 09:40:00,91.19,91.28,91.06,91.25,4554.0,89.0512,89.1391,88.9242,89.1098,4554.0
2023-11-28 09:50:00,91.23,91.3,90.91,90.95,11628.0,89.0902,89.1586,88.7777,88.8168,11628.0
2023-11-28 10:00:00,90.94,91.93,90.87,91.93,20672.0,88.807,89.7738,88.7387,89.7738,20672.0
2023-11-28 10:10:00,91.83,92.01,91.58,92.01,12588.0,89.6762,89.8519,89.432,89.8519,12588.0
2023-11-28 10:20:00,92.01,92.28,92.0,92.07,28022.0,89.8519,90.1156,89.8422,89.9105,28022.0
2023-11-28 10:30:00,92.01,92.14,92.0,92.09,5644.0,89.8519,89.9789,89.8422,89.9301,5644.0
2023-11-28 10:40:00,92.17,92.31,92.1,92.16,12830.0,90.0082,90.1449,89.9398,89.9984,12830.0
2023-11-28 10:50:00,92.13,92.38,92.01,92.3,16526.0,89.9691,90.2133,89.8519,90.1351,16526.0
2023-11-28 11:00:00,92.38,92.44,92.11,92.18,15186.0,90.2133,90.2719,89.9496,90.018,15186.0
2023-11-28 11:10:00,92.12,92.25,92.1,92.21,6232.0,89.9594,90.0863,89.9398,90.0472,6232.0
2023-11-28 11:20:00,92.17,92.22,91.99,92.06,6846.0,90.0082,90.057,89.8324,89.9008,6846.0
2023-11-28 11:30:00,92.09,92.39,92.09,92.33,3412.0,89.9301,90.223,89.9301,90.1644,3412.0
2023-11-28 11:40:00,92.33,92.48,92.31,92.31,8106.0,90.1644,90.3109,90.1449,90.1449,8106.0
2023-11-28 11:50:00,92.33,92.33,91.95,92.09,7064.0,90.1644,90.1644,89.7933,89.9301,7064.0
2023-11-28 12:00:00,92.07,92.16,92.03,92.07,5344.0,89.9105,89.9984,89.8715,89.9105,5344.0
2023-11-28 12:10:00,92.04,92.11,91.95,91.95,5940.0,89.8812,89.9496,89.7933,89.7933,5940.0
2023-11-28 12:20:00,91.97,92.03,91.92,91.99,2800.0,89.8129,89.8715,89.764,89.8324,2800.0
2023-11-28 12:30:00,91.99,91.99,91.89,91.95,9600.0,89.8324,89.8324,89.7348,89.7933,9600.0
2023-11-28 12:40:00,92.01,92.03,91.89,91.9,4486.0,89.8519,89.8715,89.7348,89.7445,4486.0
2023-11-28 12:50:00,91.86,91.89,91.79,91.86,5000.0,89.7055,89.7348,89.6371,89.7055,5000.0
2023-11-28 13:00:00,91.8,91.83,91.54,91.56,31626.0,89.6469,89.6762,89.393,89.4125,31626.0
2023-11-28 13:10:00,91.54,91.61,91.47,91.55,9168.0,89.393,89.4613,89.3246,89.4027,9168.0
2023-11-28 13:20:00,91.52,91.62,91.5,91.62,6930.0,89.3734,89.4711,89.3539,89.4711,6930.0
2023-11-28 13:30:00,91.58,91.6,91.43,91.43,4148.0,89.432,89.4516,89.2855,89.2855,4148.0
2023-11-28 13:40:00,91.41,91.6,91.41,91.6,6710.0,89.266,89.4516,89.266,89.4516,6710.0
2023-11-28 13:50:00,91.56,91.56,91.31,91.31,11090.0,89.4125,89.4125,89.1684,89.1684,11090.0
2023-11-28 14:00:00,91.36,91.41,91.3,91.3,18716.0,89.2172,89.266,89.1586,89.1586,18716.0
2023-11-28 14:10:00,91.36,91.44,91.17,91.31,12782.0,89.2172,89.2953,89.0316,89.1684,12782.0
2023-11-28 14:20:00,91.36,91.56,91.36,91.52,7508.0,89.2172,89.4125,89.2172,89.3734,7508.0
2023-11-28 14:30:00,91.57,91.76,91.57,91.76,8282.0,89.4223,89.6078,89.4223,89.6078,8282.0
2023-11-28 14:40:00,91.74,91.77,91.64,91.65,6596.0,89.5883,89.6176,89.4906,89.5004,6596.0
2023-11-28 14:50:00,91.63,91.93,91.63,91.77,12278.0,89.4809,89.7738,89.4809,89.6176,12278.0
2023-11-28 15:00:00,91.88,91.88,91.53,91.6,28446.0,89.725,89.725,89.3832,89.4516,28446.0
2023-11-28 15:10:00,91.62,91.66,91.45,91.57,19748.0,89.4711,89.5101,89.3051,89.4223,19748.0
2023-11-28 15:20:00,91.5,91.6,91.5,91.56,9228.0,89.3539,89.4516,89.3539,89.4125,9228.0
2023-11-28 15:30:00,91.58,91.76,91.55,91.68,43960.0,89.432,89.6078,89.4027,89.5297,43960.0
2023-11-28 15:40:00,91.68,91.82,91.67,91.82,18672.0,89.5297,89.6664,89.5199,89.6664,18672.0
2023-11-28 15:50:00,91.81,92.01,91.72,92.01,142720.0,89.6566,89.8519,89.5687,89.8519,142720.0
2023-11-29 09:30:00,92.5,92.88,92.19,92.71,20566.0,90.3304,90.7015,90.0277,90.5355,20566.0
2023-11-29 09:40:00,92.88,93.4,92.73,93.38,26854.0,90.7015,91.2093,90.5551,91.1898,26854.0
2023-11-29 09:50:00,93.4,93.82,93.31,93.31,24110.0,91.2093,91.6195,91.1214,91.1214,24110.0
2023-11-29 10:00:00,93.39,93.61,93.21,93.38,14810.0,91.1996,91.4144,91.0238,91.1898,14810.0
2023-11-29 10:10:00,93.24,93.29,93.05,93.13,10700.0,91.0531,91.1019,90.8675,90.9457,10700.0
2023-11-29 10:20:00,92.95,93.28,92.95,93.23,26208.0,90.7699,91.0922,90.7699,91.0433,26208.0
2023-11-29 10:30:00,93.19,93.19,92.94,93.19,8932.0,91.0043,91.0043,90.7601,91.0043,8932.0
2023-11-29 10:40:00,93.11,93.11,92.86,92.96,15356.0,90.9261,90.9261,90.682,90.7797,15356.0
2023-11-29 10:50:00,92.94,93.28,92.94,93.28,9778.0,90.7601,91.0922,90.7601,91.0922,9778.0
2023-11-29 11:00:00,93.28,93.44,93.17,93.37,10682.0,91.0922,91.2484,90.9847,91.18,10682.0
2023-11-29 11:10:00,93.36,93.43,93.15,93.26,10404.0,91.1703,91.2386,90.9652,91.0726,10404.0
2023-11-29 11:20:00,93.27,93.62,93.27,93.39,7256.0,91.0824,91.4242,91.0824,91.1996,7256.0
2023-11-29 11:30:00,93.46,93.89,93.34,93.85,7338.0,91.2679,91.6878,91.1507,91.6488,7338.0
2023-11-29 11:40:00,93.86,93.89,93.78,93.83,1800.0,91.6585,91.6878,91.5804,91.6293,1800.0
2023-11-29 11:50:00,93.81,93.86,93.64,93.76,23602.0,91.6097,91.6585,91.4437,91.5609,23602.0
2023-11-29 12:00:00,93.7,93.92,93.63,93.92,11490.0,91.5023,91.7171,91.4339,91.7171,11490.0
2023-11-29 12:10:00,93.93,94.11,93.89,94.11,16598.0,91.7269,91.9027,91.6878,91.9027,16598.0
2023-11-29 12:20:00,93.96,94.01,93.86,93.96,9012.0,91.7562,91.805,91.6585,91.7562,9012.0
2023-11-29 12:30:00,93.94,94.02,93.87,93.96,5038.0,91.7367,91.8148,91.6683,91.7562,5038.0
2023-11-29 12:40:00,93.91,93.94,93.71,93.83,9286.0,91.7074,91.7367,91.5121,91.6293,9286.0
2023-11-29 12:50:00,93.82,93.91,93.76,93.84,6760.0,91.6195,91.7074,91.5609,91.639,6760.0
2023-11-29 13:00:00,93.83,93.83,93.7,93.76,7604.0,91.6293,91.6293,91.5023,91.5609,7604.0
2023-11-29 13:10:00,93.69,93.79,93.64,93.79,4600.0,91.4925,91.5902,91.4437,91.5902,4600.0
2023-11-29 13:20:00,93.8,93.97,93.79,93.93,5046.0,91.6,91.766,91.5902,91.7269,5046.0
2023-11-29 13:30:00,93.88,93.92,93.8,93.86,13732.0,91.6781,91.7171,91.6,91.6585,13732.0
2023-11-29 13:40:00,93.78,93.99,93.78,93.99,6680.0,91.5804,91.7855,91.5804,91.7855,6680.0
2023-11-29 13:50:00,94.0,94.0,93.87,93.91,6720.0,91.7953,91.7953,91.6683,91.7074,6720.0
2023-11-29 14:00:00,93.87,94.01,93.85,93.89,3398.0,91.6683,91.805,91.6488,91.6878,3398.0
2023-11-29 14:10:00,93.88,94.04,93.88,94.03,8830.0,91.6781,91.8343,91.6781,91.8246,8830.0
2023-11-29 14:20:00,94.07,94.1,94.01,94.05,5276.0,91.8636,91.8929,91.805,91.8441,5276.0
2023-11-29 14:30:00,93.98,94.02,93.67,93.67,9868.0,91.7757,91.8148,91.473,91.473,9868.0
2023-11-29 14:40:00,93.69,93.86,93.67,93.77,15112.0,91.4925,91.6585,91.473,91.5707,15112.0
2023-11-29 14:50:00,93.74,93.76,93.67,93.73,5520.0,91.5414,91.5609,91.473,91.5316,5520.0
2023-11-29 15:00:00,93.75,93.8,93.67,93.74,6596.0,91.5511,91.6,91.473,91.5414,6596.0
2023-11-29 15:10:00,93.7,93.74,93.63,93.67,11002.0,91.5023,91.5414,91.4339,91.473,11002.0
2023-11-29 15:20:00,93.73,93.8,93.67,93.8,11152.0,91.5316,91.6,91.473,91.6,11152.0
2023-11-29 15:30:00,93.79,93.89,93.6,93.6,19890.0,91.5902,91.6878,91.4046,91.4046,19890.0
2023-11-29 15:40:00,93.64,93.95,93.63,93.86,36900.0,91.4437,91.7464,91.4339,91.6585,36900.0
2023-11-29 15:50:00,93.86,93.99,93.56,93.61,173768.0,91.6585,91.7855,91.3656,91.4144,173768.0
2023-11-30 09:30:00,94.2,94.23,92.55,92.73,41256.0,91.9906,92.0199,90.3793,90.5551,41256.0
2023-11-30 09:40:00,92.74,93.09,92.67,92.67,17164.0,90.5648,90.9066,90.4965,90.4965,17164.0
2023-11-30 09:50:00,92.82,93.69,92.82,93.69,31990.0,90.6429,91.4925,90.6429,91.4925,31990.0
2023-11-30 10:00:00,93.82,93.82,93.36,93.65,18414.0,91.6195,91.6195,91.1703,91.4535,18414.0
2023-11-30 10:10:00,93.8,94.12,93.72,93.92,15498.0,91.6,91.9124,91.5218,91.7171,15498.0
2023-11-30 10:20:00,93.97,94.3,93.93,94.0,12918.0,91.766,92.0882,91.7269,91.7953,12918.0
2023-11-30 10:30:00,94.04,94.04,93.5,93.5,12728.0,91.8343,91.8343,91.307,91.307,12728.0
2023-11-30 10:40:00,93.56,93.85,93.4,93.85,31542.0,91.3656,91.6488,91.2093,91.6488,31542.0
2023-11-30 10:50:00,93.77,93.89,93.69,93.89,5774.0,91.5707,91.6878,91.4925,91.6878,5774.0
2023-11-30 11:00:00,93.94,94.0,93.69,93.73,17474.0,91.7367,91.7953,91.4925,91.5316,17474.0
2023-11-30 11:10:00,93.73,93.85,93.64,93.69,4414.0,91.5316,91.6488,91.4437,91.4925,4414.0
2023-11-30 11:20:00,93.73,93.77,93.44,93.55,11618.0,91.5316,91.5707,91.2484,91.3558,11618.0
2023-11-30 11:30:00,93.55,93.75,93.55,93.63,7938.0,91.3558,91.5511,91.3558,91.4339,7938.0
2023-11-30 11:40:00,93.53,93.53,93.29,93.42,12254.0,91.3363,91.3363,91.1019,91.2289,12254.0
2023-11-30 11:50:00,93.46,93.47,93.24,93.24,4532.0,91.2679,91.2777,91.0531,91.0531,4532.0
2023-11-30 12:00:00,93.2,93.46,93.13,93.39,12910.0,91.014,91.2679,90.9457,91.1996,12910.0
2023-11-30 12:10:00,93.39,93.45,93.22,93.25,10794.0,91.1996,91.2582,91.0336,91.0629,10794.0
2023-11-30 12:20:00,93.2,93.36,93.06,93.36,22666.0,91.014,91.1703,90.8773,91.1703,22666.0
2023-11-30 12:30:00,93.41,93.43,93.21,93.39,5806.0,91.2191,91.2386,91.0238,91.1996,5806.0
2023-11-30 12:40:00,93.39,93.56,93.39,93.5,5916.0,91.1996,91.3656,91.1996,91.307,5916.0
2023-11-30 12:50:00,93.56,93.64,93.41,93.49,21008.0,91.3656,91.4437,91.2191,91.2972,21008.0
2023-11-30 13:00:00,93.51,93.54,93.27,93.33,4682.0,91.3168,91.3461,91.0824,91.141,4682.0
2023-11-30 13:10:00,93.33,93.54,93.31,93.46,6396.0,91.141,91.3461,91.1214,91.2679,6396.0
2023-11-30 13:20:00,93.49,93.62,93.48,93.54,13618.0,91.2972,91.4242,91.2875,91.3461,13618.0
2023-11-30 13:30:00,93.41,93.63,93.36,93.58,8842.0,91.2191,91.4339,91.1703,91.3851,8842.0
2023-11-30 13:40:00,93.58,93.58,93.44,93.46,1686.0,91.3851,91.3851,91.2484,91.2679,1686.0
2023-11-30 13:50:00,93.33,93.46,93.29,93.38,6580.0,91.141,91.2679,91.1019,91.1898,6580.0
2023-11-30 14:00:00,93.43,93.49,93.42,93.48,3990.0,91.2386,91.2972,91.2289,91.2875,3990.0
2023-11-30 14:10:00,93.45,93.58,93.42,93.49,14712.0,91.2582,91.3851,91.2289,91.2972,14712.0
2023-11-30 14:20:00,93.51,93.53,93.43,93.43,1800.0,91.3168,91.3363,91.2386,91.2386,1800.0
2023-11-30 14:30:00,93.46,93.64,93.46,93.61,4706.0,91.2679,91.4437,91.2679,91.4144,4706.0
2023-11-30 14:40:00,93.66,93.79,93.66,93.76,10680.0,91.4632,91.5902,91.4632,91.5609,10680.0
2023-11-30 14:50:00,93.78,93.78,93.71,93.76,4000.0,91.5804,91.5804,91.5121,91.5609,4000.0
2023-11-30 15:00:00,93.7,93.79,93.64,93.71,7762.0,91.5023,91.5902,91.4437,91.5121,7762.0
2023-11-30 15:10:00,93.73,93.73,93.42,93.47,22402.0,91.5316,91.5316,91.2289,91.2777,22402.0
2023-11-30 15:20:00,93.46,93.46,93.26,93.36,2820.0,91.2679,91.2679,91.0726,91.1703,2820.0
2023-11-30 15:30:00,93.35,93.54,93.31,93.5,13748.0,91.1605,91.3461,91.1214,91.307,13748.0
2023-11-30 15:40:00,93.52,93.64,93.52,93.57,16404.0,91.3265,91.4437,91.3265,91.3753,16404.0
2023-11-30 15:50:00,93.51,94.02,93.44,93.72,140862.0,91.3168,91.8148,91.2484,91.5218,140862.0
2023-12-01 09:30:00,93.95,94.65,93.71,94.43,40686.0,91.7464,92.43,91.5121,92.2152,40686.0
2023-12-01 09:40:00,94.42,94.58,94.27,94.54,11238.0,92.2054,92.3617,92.0589,92.3226,11238.0
2023-12-01 09:50:00,94.58,94.87,94.25,94.66,40914.0,92.3617,92.6449,92.0394,92.4398,40914.0
2023-12-01 10:00:00,94.5,95.16,94.42,95.01,63240.0,92.2835,92.9281,92.2054,92.7816,63240.0
2023-12-01 10:10:00,95.08,95.25,94.96,95.21,57086.0,92.8499,93.0159,92.7327,92.9769,57086.0
2023-12-01 10:20:00,95.24,95.3,94.89,94.94,33060.0,93.0062,93.0648,92.6644,92.7132,33060.0
2023-12-01 10:30:00,94.95,95.2,94.89,95.14,18058.0,92.723,92.9671,92.6644,92.9085,18058.0
2023-12-01 10:40:00,95.14,95.14,94.89,95.11,23266.0,92.9085,92.9085,92.6644,92.8792,23266.0
2023-12-01 10:50:00,95.11,95.34,95.11,95.27,28148.0,92.8792,93.1038,92.8792,93.0355,28148.0
2023-12-01 11:00:00,95.21,95.33,95.08,95.26,26094.0,92.9769,93.0941,92.8499,93.0257,26094.0
2023-12-01 11:10:00,95.26,95.75,95.18,95.6,21604.0,93.0257,93.5042,92.9476,93.3577,21604.0
2023-12-01 11:20:00,95.58,95.95,95.51,95.9,32200.0,93.3382,93.6995,93.2698,93.6507,32200.0
2023-12-01 11:30:00,95.89,96.09,95.77,96.09,28370.0,93.6409,93.8362,93.5237,93.8362,28370.0
2023-12-01 11:40:00,96.06,96.47,95.99,96.45,18644.0,93.8069,94.2073,93.7386,94.1878,18644.0
2023-12-01 11:50:00,96.45,96.7,96.41,96.52,48682.0,94.1878,94.4319,94.1487,94.2562,48682.0
2023-12-01 12:00:00,96.51,96.92,96.5,96.79,36106.0,94.2464,94.6468,94.2366,94.5198,36106.0
2023-12-01 12:10:00,96.81,96.83,96.64,96.73,25488.0,94.5394,94.5589,94.3733,94.4612,25488.0
2023-12-01 12:20:00,96.82,96.9,96.73,96.78,17886.0,94.5491,94.6272,94.4612,94.5101,17886.0
2023-12-01 12:30:00,96.83,97.14,96.72,97.08,27278.0,94.5589,94.8616,94.4515,94.803,27278.0
2023-12-01 12:40:00,97.08,97.14,96.95,97.13,14512.0,94.803,94.8616,94.6761,94.8518,14512.0
2023-12-01 12:50:00,97.14,97.53,97.14,97.47,34004.0,94.8616,95.2425,94.8616,95.1839,34004.0
2023-12-01 13:00:00,97.44,97.46,97.27,97.46,13190.0,95.1546,95.1741,94.9886,95.1741,13190.0
2023-12-01 13:10:00,97.43,97.43,97.17,97.39,27608.0,95.1448,95.1448,94.8909,95.1058,27608.0
2023-12-01 13:20:00,97.45,97.46,97.18,97.27,25356.0,95.1643,95.1741,94.9007,94.9886,25356.0
2023-12-01 13:30:00,97.16,97.44,97.13,97.2,24218.0,94.8811,95.1546,94.8518,94.9202,24218.0
2023-12-01 13:40:00,97.13,97.23,97.05,97.14,16344.0,94.8518,94.9495,94.7737,94.8616,16344.0
2023-12-01 13:50:00,97.21,97.38,97.17,97.27,16484.0,94.93,95.096,94.8909,94.9886,16484.0
2023-12-01 14:00:00,97.25,97.33,97.17,97.33,11232.0,94.969,95.0472,94.8909,95.0472,11232.0
2023-12-01 14:10:00,97.33,97.36,97.15,97.15,16312.0,95.0472,95.0765,94.8714,94.8714,16312.0
2023-12-01 14:20:00,97.2,97.38,97.14,97.36,21928.0,94.9202,95.096,94.8616,95.0765,21928.0
2023-12-01 14:30:00,97.33,97.53,97.33,97.53,18770.0,95.0472,95.2425,95.0472,95.2425,18770.0
2023-12-01 14:40:00,97.56,97.6,97.42,97.45,11064.0,95.2718,95.3108,95.135,95.1643,11064.0
2023-12-01 14:50:00,97.52,97.61,97.46,97.58,14208.0,95.2327,95.3206,95.1741,95.2913,14208.0
2023-12-01 15:00:00,97.57,97.61,97.29,97.41,24540.0,95.2815,95.3206,95.0081,95.1253,24540.0
2023-12-01 15:10:00,97.42,97.51,97.41,97.46,12262.0,95.135,95.2229,95.1253,95.1741,12262.0
2023-12-01 15:20:00,97.47,97.61,97.42,97.61,18044.0,95.1839,95.3206,95.135,95.3206,18044.0
2023-12-01 15:30:00,97.61,97.61,97.36,97.36,33974.0,95.3206,95.3206,95.0765,95.0765,33974.0
2023-12-01 15:40:00,97.31,97.67,97.3,97.67,46102.0,95.0276,95.3792,95.0179,95.3792,46102.0
2023-12-01 15:50:00,97.67,98.03,97.53,97.96,228340.0,95.3792,95.7307,95.2425,95.6624,228340.0
2023-12-04 09:30:00,97.27,99.25,97.26,98.79,63540.0,94.9886,96.9221,94.9788,96.4729,63540.0
2023-12-04 09:40:00,99.0,99.47,98.91,99.29,27878.0,96.678,97.137,96.5901,96.9612,27878.0
2023-12-04 09:50:00,99.35,99.61,98.66,99.02,34092.0,97.0198,97.2737,96.346,96.6975,34092.0
2023-12-04 10:00:00,98.88,99.49,98.67,99.43,29890.0,96.5608,97.1565,96.3557,97.0979,29890.0
2023-12-04 10:10:00,99.44,99.56,99.14,99.2,46968.0,97.1077,97.2249,96.8147,96.8733,46968.0
2023-12-04 10:20:00,99.21,99.25,98.75,98.79,31058.0,96.8831,96.9221,96.4339,96.4729,31058.0
2023-12-04 10:30:00,98.8,98.97,98.58,98.92,39172.0,96.4827,96.6487,96.2678,96.5999,39172.0
2023-12-04 10:40:00,99.02,99.08,98.74,98.74,26266.0,96.6975,96.7561,96.4241,96.4241,26266.0
2023-12-04 10:50:00,98.75,98.75,98.25,98.33,25334.0,96.4339,96.4339,95.9456,96.0237,25334.0
2023-12-04 11:00:00,98.28,98.42,98.06,98.31,28310.0,95.9749,96.1116,95.76,96.0042,28310.0
2023-12-04 11:10:00,98.3,98.71,98.3,98.6,20646.0,95.9944,96.3948,95.9944,96.2874,20646.0
2023-12-04 11:20:00,98.67,98.85,98.61,98.77,19560.0,96.3557,96.5315,96.2971,96.4534,19560.0
2023-12-04 11:30:00,98.78,99.01,98.67,98.98,16378.0,96.4631,96.6878,96.3557,96.6585,16378.0
2023-12-04 11:40:00,99.02,99.2,99.0,99.05,16874.0,96.6975,96.8733,96.678,96.7268,16874.0
2023-12-04 11:50:00,99.07,99.56,99.01,99.49,59162.0,96.7463,97.2249,96.6878,97.1565,59162.0
2023-12-04 12:00:00,99.49,99.54,99.28,99.39,21728.0,97.1565,97.2053,96.9514,97.0588,21728.0
2023-12-04 12:10:00,99.51,99.66,99.4,99.46,30320.0,97.176,97.3225,97.0686,97.1272,30320.0
2023-12-04 12:20:00,99.46,99.6,99.42,99.5,19194.0,97.1272,97.2639,97.0881,97.1663,19194.0
2023-12-04 12:30:00,99.5,99.64,99.45,99.55,25894.0,97.1663,97.303,97.1174,97.2151,25894.0
2023-12-04 12:40:00,99.55,99.58,99.32,99.39,15192.0,97.2151,97.2444,96.9905,97.0588,15192.0
2023-12-04 12:50:00,99.4,99.42,99.32,99.39,20664.0,97.0686,97.0881,96.9905,97.0588,20664.0
2023-12-04 13:00:00,99.38,99.38,99.17,99.29,20510.0,97.0491,97.0491,96.844,96.9612,20510.0
2023-12-04 13:10:00,99.32,99.33,98.99,99.13,15266.0,96.9905,97.0002,96.6682,96.8049,15266.0
2023-12-04 13:20:00,99.09,99.09,98.8,98.8,18382.0,96.7659,96.7659,96.4827,96.4827,18382.0
2023-12-04 13:30:00,98.84,98.86,98.73,98.86,15414.0,96.5217,96.5413,96.4143,96.5413,15414.0
2023-12-04 13:40:00,98.81,98.91,98.7,98.74,15352.0,96.4924,96.5901,96.385,96.4241,15352.0
2023-12-04 13:50:00,98.74,98.91,98.73,98.81,12662.0,96.4241,96.5901,96.4143,96.4924,12662.0
2023-12-04 14:00:00,98.85,98.97,98.76,98.97,16304.0,96.5315,96.6487,96.4436,96.6487,16304.0
2023-12-04 14:10:00,98.96,99.0,98.79,98.79,27452.0,96.6389,96.678,96.4729,96.4729,27452.0
2023-12-04 14:20:00,98.81,99.0,98.78,98.81,28532.0,96.4924,96.678,96.4631,96.4924,28532.0
2023-12-04 14:30:00,98.81,98.99,98.77,98.87,27360.0,96.4924,96.6682,96.4534,96.551,27360.0
2023-12-04 14:40:00,98.86,98.98,98.76,98.94,23114.0,96.5413,96.6585,96.4436,96.6194,23114.0
2023-12-04 14:50:00,98.92,98.95,98.82,98.82,23826.0,96.5999,96.6292,96.5022,96.5022,23826.0
2023-12-04 15:00:00,98.85,98.95,98.82,98.86,17542.0,96.5315,96.6292,96.5022,96.5413,17542.0
2023-12-04 15:10:00,98.86,98.95,98.82,98.91,25732.0,96.5413,96.6292,96.5022,96.5901,25732.0
2023-12-04 15:20:00,98.95,98.97,98.84,98.92,33444.0,96.6292,96.6487,96.5217,96.5999,33444.0
2023-12-04 15:30:00,98.95,99.0,98.87,99.0,40186.0,96.6292,96.678,96.551,96.678,40186.0
2023-12-04 15:40:00,99.0,99.21,99.0,99.2,62432.0,96.678,96.8831,96.678,96.8733,62432.0
2023-12-04 15:50:00,99.19,99.35,99.11,99.13,228656.0,96.8635,97.0198,96.7854,96.8049,228656.0
2023-12-05 09:30:00,97.81,98.47,97.66,97.89,30956.0,95.5159,96.1604,95.3694,95.594,30956.0
2023-12-05 09:40:00,97.91,98.06,97.33,97.69,27618.0,95.6136,95.76,95.0472,95.3987,27618.0
2023-12-05 09:50:00,97.9,98.36,97.8,98.36,22252.0,95.6038,96.053,95.5061,96.053,22252.0
2023-12-05 10:00:00,98.28,98.86,98.28,98.68,22414.0,95.9749,96.5413,95.9749,96.3655,22414.0
2023-12-05 10:10:00,98.69,98.75,97.88,97.88,20488.0,96.3753,96.4339,95.5843,95.5843,20488.0
2023-12-05 10:20:00,97.98,98.27,97.95,98.17,44762.0,95.6819,95.9651,95.6526,95.8675,44762.0
2023-12-05 10:30:00,98.17,98.23,97.7,97.9,29924.0,95.8675,95.926,95.4085,95.6038,29924.0
2023-12-05 10:40:00,97.89,98.04,97.7,97.97,20140.0,95.594,95.7405,95.4085,95.6721,20140.0
2023-12-05 10:50:00,97.9,97.99,97.81,97.82,7658.0,95.6038,95.6917,95.5159,95.5257,7658.0
2023-12-05 11:00:00,97.86,98.0,97.77,97.86,31558.0,95.5647,95.7014,95.4768,95.5647,31558.0
2023-12-05 11:10:00,97.88,97.94,97.74,97.76,14834.0,95.5843,95.6429,95.4475,95.4671,14834.0
2023-12-05 11:20:00,97.79,97.89,97.56,97.88,7670.0,95.4964,95.594,95.2718,95.5843,7670.0
2023-12-05 11:30:00,97.91,98.0,97.7,97.75,13406.0,95.6136,95.7014,95.4085,95.4573,13406.0
2023-12-05 11:40:00,97.7,97.8,97.66,97.79,5576.0,95.4085,95.5061,95.3694,95.4964,5576.0
2023-12-05 11:50:00,97.74,97.74,97.45,97.62,10692.0,95.4475,95.4475,95.1643,95.3304,10692.0
2023-12-05 12:00:00,97.72,97.72,97.45,97.52,12444.0,95.428,95.428,95.1643,95.2327,12444.0
2023-12-05 12:10:00,97.54,97.54,97.27,97.36,39092.0,95.2522,95.2522,94.9886,95.0765,39092.0
2023-12-05 12:20:00,97.41,97.54,97.37,97.45,8866.0,95.1253,95.2522,95.0862,95.1643,8866.0
2023-12-05 12:30:00,97.48,97.54,97.38,97.42,22166.0,95.1936,95.2522,95.096,95.135,22166.0
2023-12-05 12:40:00,97.42,97.53,97.29,97.53,21886.0,95.135,95.2425,95.0081,95.2425,21886.0
2023-12-05 12:50:00,97.56,97.56,97.3,97.46,13120.0,95.2718,95.2718,95.0179,95.1741,13120.0
2023-12-05 13:00:00,97.48,97.48,97.3,97.41,26058.0,95.1936,95.1936,95.0179,95.1253,26058.0
2023-12-05 13:10:00,97.36,97.75,97.36,97.63,11656.0,95.0765,95.4573,95.0765,95.3401,11656.0
2023-12-05 13:20:00,97.67,97.73,97.55,97.55,13586.0,95.3792,95.4378,95.262,95.262,13586.0
2023-12-05 13:30:00,97.5,97.6,97.33,97.44,21078.0,95.2132,95.3108,95.0472,95.1546,21078.0
2023-12-05 13:40:00,97.35,97.56,97.26,97.39,12750.0,95.0667,95.2718,94.9788,95.1058,12750.0
2023-12-05 13:50:00,97.31,97.35,97.24,97.29,10978.0,95.0276,95.0667,94.9593,95.0081,10978.0
2023-12-05 14:00:00,97.29,97.49,97.22,97.49,15954.0,95.0081,95.2034,94.9397,95.2034,15954.0
2023-12-05 14:10:00,97.41,97.45,97.28,97.33,13118.0,95.1253,95.1643,94.9983,95.0472,13118.0
2023-12-05 14:20:00,97.32,97.54,97.32,97.5,14492.0,95.0374,95.2522,95.0374,95.2132,14492.0
2023-12-05 14:30:00,97.45,97.46,97.23,97.32,15914.0,95.1643,95.1741,94.9495,95.0374,15914.0
2023-12-05 14:40:00,97.33,97.51,97.25,97.5,14752.0,95.0472,95.2229,94.969,95.2132,14752.0
2023-12-05 14:50:00,97.47,97.73,97.45,97.61,15568.0,95.1839,95.4378,95.1643,95.3206,15568.0
2023-12-05 15:00:00,97.61,97.64,97.52,97.6,11566.0,95.3206,95.3499,95.2327,95.3108,11566.0
2023-12-05 15:10:00,97.67,97.74,97.62,97.64,20866.0,95.3792,95.4475,95.3304,95.3499,20866.0
2023-12-05 15:20:00,97.65,97.65,97.54,97.56,19746.0,95.3597,95.3597,95.2522,95.2718,19746.0
2023-12-05 15:30:00,97.56,97.62,97.46,97.6,26970.0,95.2718,95.3304,95.1741,95.3108,26970.0
2023-12-05 15:40:00,97.61,97.75,97.53,97.66,46194.0,95.3206,95.4573,95.2425,95.3694,46194.0
2023-12-05 15:50:00,97.66,97.82,97.54,97.61,169128.0,95.3694,95.5257,95.2522,95.3206,169128.0
2023-12-06 09:30:00,98.1,98.75,97.8,97.83,20910.0,95.7991,96.4339,95.5061,95.5354,20910.0
2023-12-06 09:40:00,97.83,98.25,97.83,98.09,19698.0,95.5354,95.9456,95.5354,95.7893,19698.0
2023-12-06 09:50:00,98.15,98.61,98.1,98.3,29020.0,95.8479,96.2971,95.7991,95.9944,29020.0
2023-12-06 10:00:00,98.33,98.6,98.23,98.6,14726.0,96.0237,96.2874,95.926,96.2874,14726.0
2023-12-06 10:10:00,98.53,98.57,98.2,98.28,11370.0,96.219,96.2581,95.8968,95.9749,11370.0
2023-12-06 10:20:00,98.17,98.33,97.97,97.98,6962.0,95.8675,96.0237,95.6721,95.6819,6962.0
2023-12-06 10:30:00,98.02,98.33,98.02,98.27,26050.0,95.721,96.0237,95.721,95.9651,26050.0
2023-12-06 10:40:00,98.22,98.39,98.13,98.27,30040.0,95.9163,96.0823,95.8284,95.9651,30040.0
2023-12-06 10:50:00,98.24,98.24,97.91,97.98,8840.0,95.9358,95.9358,95.6136,95.6819,8840.0
2023-12-06 11:00:00,97.99,98.01,97.8,97.88,16898.0,95.6917,95.7112,95.5061,95.5843,16898.0
2023-12-06 11:10:00,97.88,98.35,97.88,98.32,16410.0,95.5843,96.0432,95.5843,96.0139,16410.0
2023-12-06 11:20:00,98.11,98.11,97.82,97.92,13288.0,95.8089,95.8089,95.5257,95.6233,13288.0
2023-12-06 11:30:00,97.99,97.99,97.64,97.75,11692.0,95.6917,95.6917,95.3499,95.4573,11692.0
2023-12-06 11:40:00,97.8,97.99,97.63,97.69,8676.0,95.5061,95.6917,95.3401,95.3987,8676.0
2023-12-06 11:50:00,97.67,98.08,97.64,97.98,10660.0,95.3792,95.7796,95.3499,95.6819,10660.0
2023-12-06 12:00:00,97.85,98.08,97.75,97.83,8780.0,95.555,95.7796,95.4573,95.5354,8780.0
2023-12-06 12:10:00,97.79,97.83,97.26,97.26,20490.0,95.4964,95.5354,94.9788,94.9788,20490.0
2023-12-06 12:20:00,97.27,97.53,97.27,97.42,11952.0,94.9886,95.2425,94.9886,95.135,11952.0
2023-12-06 12:30:00,97.42,97.49,97.3,97.34,17954.0,95.135,95.2034,95.0179,95.0569,17954.0
2023-12-06 12:40:00,97.34,97.38,97.04,97.1,28622.0,95.0569,95.096,94.764,94.8226,28622.0
2023-12-06 12:50:00,97.11,97.11,96.81,96.93,20930.0,94.8323,94.8323,94.5394,94.6565,20930.0
2023-12-06 13:00:00,96.85,96.94,96.62,96.82,24888.0,94.5784,94.6663,94.3538,94.5491,24888.0
2023-12-06 13:10:00,96.82,97.02,96.64,96.69,23872.0,94.5491,94.7444,94.3733,94.4222,23872.0
2023-12-06 13:20:00,96.71,96.89,96.66,96.89,12630.0,94.4417,94.6175,94.3929,94.6175,12630.0
2023-12-06 13:30:00,96.86,97.02,96.8,96.88,9562.0,94.5882,94.7444,94.5296,94.6077,9562.0
2023-12-06 13:40:00,96.94,96.94,96.64,96.67,27400.0,94.6663,94.6663,94.3733,94.4026,27400.0
2023-12-06 13:50:00,96.69,96.76,96.5,96.72,26480.0,94.4222,94.4905,94.2366,94.4515,26480.0
2023-12-06 14:00:00,96.72,96.97,96.72,96.82,11204.0,94.4515,94.6956,94.4515,94.5491,11204.0
2023-12-06 14:10:00,96.82,97.01,96.77,96.96,11054.0,94.5491,94.7347,94.5003,94.6858,11054.0
2023-12-06 14:20:00,96.96,96.98,96.77,96.77,7374.0,94.6858,94.7054,94.5003,94.5003,7374.0
2023-12-06 14:30:00,96.79,97.11,96.79,96.95,7224.0,94.5198,94.8323,94.5198,94.6761,7224.0
2023-12-06 14:40:00,96.92,96.95,96.85,96.95,9438.0,94.6468,94.6761,94.5784,94.6761,9438.0
2023-12-06 14:50:00,96.94,96.96,96.81,96.85,17120.0,94.6663,94.6858,94.5394,94.5784,17120.0
2023-12-06 15:00:00,96.82,97.04,96.71,97.04,16874.0,94.5491,94.764,94.4417,94.764,16874.0
2023-12-06 15:10:00,97.02,97.14,96.78,96.86,36932.0,94.7444,94.8616,94.5101,94.5882,36932.0
2023-12-06 15:20:00,96.79,96.82,96.58,96.64,15610.0,94.5198,94.5491,94.3147,94.3733,15610.0
2023-12-06 15:30:00,96.64,96.92,96.61,96.87,23924.0,94.3733,94.6468,94.344,94.5979,23924.0
2023-12-06 15:40:00,96.9,97.21,96.88,97.17,58134.0,94.6272,94.93,94.6077,94.8909,58134.0
2023-12-06 15:50:00,97.17,97.22,96.9,96.95,164156.0,94.8909,94.9397,94.6272,94.6761,164156.0
2023-12-07 09:30:00,97.16,97.92,97.07,97.89,21074.0,94.8811,95.6233,94.7933,95.594,21074.0
2023-12-07 09:40:00,98.03,98.31,97.36,97.57,30418.0,95.7307,96.0042,95.0765,95.2815,30418.0
2023-12-07 09:50:00,97.58,97.76,97.29,97.58,12674.0,95.2913,95.4671,95.0081,95.2913,12674.0
2023-12-07 10:00:00,97.64,97.98,97.64,97.64,11400.0,95.3499,95.6819,95.3499,95.3499,11400.0
2023-12-07 10:10:00,97.58,98.18,97.53,98.09,9662.0,95.2913,95.8772,95.2425,95.7893,9662.0
2023-12-07 10:20:00,98.16,98.42,98.08,98.22,18452.0,95.8577,96.1116,95.7796,95.9163,18452.0
2023-12-07 10:30:00,98.21,98.35,97.95,98.29,16768.0,95.9065,96.0432,95.6526,95.9846,16768.0
2023-12-07 10:40:00,98.21,98.31,97.77,97.97,13096.0,95.9065,96.0042,95.4768,95.6721,13096.0
2023-12-07 10:50:00,97.88,98.21,97.88,97.98,16676.0,95.5843,95.9065,95.5843,95.6819,16676.0
2023-12-07 11:00:00,97.98,98.04,97.84,97.91,7362.0,95.6819,95.7405,95.5452,95.6136,7362.0
2023-12-07 11:10:00,97.97,98.13,97.71,97.81,14690.0,95.6721,95.8284,95.4182,95.5159,14690.0
2023-12-07 11:20:00,97.83,98.29,97.8,98.29,11188.0,95.5354,95.9846,95.5061,95.9846,11188.0
2023-12-07 11:30:00,98.25,98.53,98.22,98.44,18910.0,95.9456,96.219,95.9163,96.1311,18910.0
2023-12-07 11:40:00,98.48,98.54,98.33,98.45,66632.0,96.1702,96.2288,96.0237,96.1409,66632.0
2023-12-07 11:50:00,98.34,98.45,98.31,98.33,11810.0,96.0335,96.1409,96.0042,96.0237,11810.0
2023-12-07 12:00:00,98.44,98.45,98.27,98.28,11410.0,96.1311,96.1409,95.9651,95.9749,11410.0
2023-12-07 12:10:00,98.27,98.51,98.23,98.51,6976.0,95.9651,96.1995,95.926,96.1995,6976.0
2023-12-07 12:20:00,98.58,98.61,98.43,98.57,5948.0,96.2678,96.2971,96.1214,96.2581,5948.0
2023-12-07 12:30:00,98.47,98.57,98.42,98.42,9530.0,96.1604,96.2581,96.1116,96.1116,9530.0
2023-12-07 12:40:00,98.44,98.58,98.26,98.26,16380.0,96.1311,96.2678,95.9553,95.9553,16380.0
2023-12-07 12:50:00,98.26,98.44,98.26,98.36,10882.0,95.9553,96.1311,95.9553,96.053,10882.0
2023-12-07 13:00:00,98.44,98.49,98.33,98.39,12338.0,96.1311,96.18,96.0237,96.0823,12338.0
2023-12-07 13:10:00,98.4,98.47,98.39,98.47,4000.0,96.0921,96.1604,96.0823,96.1604,4000.0
2023-12-07 13:20:00,98.47,98.48,98.27,98.28,13248.0,96.1604,96.1702,95.9651,95.9749,13248.0
2023-12-07 13:30:00,98.26,98.35,98.16,98.16,12016.0,95.9553,96.0432,95.8577,95.8577,12016.0
2023-12-07 13:40:00,98.2,98.28,98.16,98.21,9054.0,95.8968,95.9749,95.8577,95.9065,9054.0
2023-12-07 13:50:00,98.19,98.34,98.15,98.31,6736.0,95.887,96.0335,95.8479,96.0042,6736.0
2023-12-07 14:00:00,98.22,98.39,98.22,98.32,6698.0,95.9163,96.0823,95.9163,96.0139,6698.0
2023-12-07 14:10:00,98.39,98.46,98.29,98.41,6130.0,96.0823,96.1507,95.9846,96.1018,6130.0
2023-12-07 14:20:00,98.41,98.48,98.19,98.2,14846.0,96.1018,96.1702,95.887,95.8968,14846.0
2023-12-07 14:30:00,98.17,98.29,98.11,98.29,16642.0,95.8675,95.9846,95.8089,95.9846,16642.0
2023-12-07 14:40:00,98.27,98.33,98.15,98.25,8700.0,95.9651,96.0237,95.8479,95.9456,8700.0
2023-12-07 14:50:00,98.24,98.31,98.16,98.17,16682.0,95.9358,96.0042,95.8577,95.8675,16682.0
2023-12-07 15:00:00,98.16,98.19,98.05,98.19,12886.0,95.8577,95.887,95.7503,95.887,12886.0
2023-12-07 15:10:00,98.12,98.29,98.08,98.22,19758.0,95.8186,95.9846,95.7796,95.9163,19758.0
2023-12-07 15:20:00,98.28,98.31,98.11,98.13,13284.0,95.9749,96.0042,95.8089,95.8284,13284.0
2023-12-07 15:30:00,98.11,98.22,98.01,98.02,32304.0,95.8089,95.9163,95.7112,95.721,32304.0
2023-12-07 15:40:00,98.04,98.04,97.73,97.73,43778.0,95.7405,95.7405,95.4378,95.4378,43778.0
2023-12-07 15:50:00,97.71,97.81,97.65,97.67,136974.0,95.4182,95.5159,95.3597,95.3792,136974.0
2023-12-08 09:30:00,96.39,97.36,96.23,97.05,48150.0,94.1292,95.0765,93.973,94.7737,48150.0
2023-12-08 09:40:00,97.07,97.11,96.91,96.91,20660.0,94.7933,94.8323,94.637,94.637,20660.0
2023-12-08 09:50:00,96.89,96.89,96.42,96.77,21152.0,94.6175,94.6175,94.1585,94.5003,21152.0
2023-12-08 10:00:00,96.89,97.76,96.89,97.67,26124.0,94.6175,95.4671,94.6175,95.3792,26124.0
2023-12-08 10:10:00,97.67,97.76,97.51,97.51,13082.0,95.3792,95.4671,95.2229,95.2229,13082.0
2023-12-08 10:20:00,97.59,97.66,97.29,97.35,9326.0,95.3011,95.3694,95.0081,95.0667,9326.0
2023-12-08 10:30:00,97.39,97.51,97.2,97.2,10052.0,95.1058,95.2229,94.9202,94.9202,10052.0
2023-12-08 10:40:00,97.23,97.89,97.19,97.85,23656.0,94.9495,95.594,94.9104,95.555,23656.0
2023-12-08 10:50:00,97.78,97.89,97.38,97.48,15384.0,95.4866,95.594,95.096,95.1936,15384.0
2023-12-08 11:00:00,97.45,97.45,97.14,97.19,10634.0,95.1643,95.1643,94.8616,94.9104,10634.0
2023-12-08 11:10:00,97.14,97.14,96.92,96.92,6102.0,94.8616,94.8616,94.6468,94.6468,6102.0
2023-12-08 11:20:00,96.92,97.23,96.92,97.17,14022.0,94.6468,94.9495,94.6468,94.8909,14022.0
2023-12-08 11:30:00,97.17,97.52,97.06,97.11,56190.0,94.8909,95.2327,94.7835,94.8323,56190.0
2023-12-08 11:40:00,97.14,97.35,97.07,97.28,14374.0,94.8616,95.0667,94.7933,94.9983,14374.0
2023-12-08 11:50:00,97.36,97.46,97.2,97.23,6056.0,95.0765,95.1741,94.9202,94.9495,6056.0
2023-12-08 12:00:00,97.19,97.35,97.14,97.22,5400.0,94.9104,95.0667,94.8616,94.9397,5400.0
2023-12-08 12:10:00,97.23,97.29,96.97,97.13,13458.0,94.9495,95.0081,94.6956,94.8518,13458.0
2023-12-08 12:20:00,97.08,97.14,96.97,97.04,15976.0,94.803,94.8616,94.6956,94.764,15976.0
2023-12-08 12:30:00,96.98,97.08,96.81,96.81,11010.0,94.7054,94.803,94.5394,94.5394,11010.0
2023-12-08 12:40:00,96.88,97.06,96.8,96.89,17590.0,94.6077,94.7835,94.5296,94.6175,17590.0
2023-12-08 12:50:00,96.82,97.1,96.82,97.08,5252.0,94.5491,94.8226,94.5491,94.803,5252.0
2023-12-08 13:00:00,97.09,97.11,96.89,96.89,2910.0,94.8128,94.8323,94.6175,94.6175,2910.0
2023-12-08 13:10:00,96.95,97.19,96.9,97.19,11360.0,94.6761,94.9104,94.6272,94.9104,11360.0
2023-12-08 13:20:00,97.19,97.25,97.09,97.2,10796.0,94.9104,94.969,94.8128,94.9202,10796.0
2023-12-08 13:30:00,97.16,97.33,97.11,97.32,17188.0,94.8811,95.0472,94.8323,95.0374,17188.0
2023-12-08 13:40:00,97.32,97.34,97.2,97.23,9846.0,95.0374,95.0569,94.9202,94.9495,9846.0
2023-12-08 13:50:00,97.16,97.36,97.16,97.34,9922.0,94.8811,95.0765,94.8811,95.0569,9922.0
2023-12-08 14:00:00,97.33,97.33,97.2,97.27,4952.0,95.0472,95.0472,94.9202,94.9886,4952.0
2023-12-08 14:10:00,97.29,97.39,97.25,97.32,7340.0,95.0081,95.1058,94.969,95.0374,7340.0
2023-12-08 14:20:00,97.35,97.39,97.24,97.36,7754.0,95.0667,95.1058,94.9593,95.0765,7754.0
2023-12-08 14:30:00,97.39,97.49,97.33,97.36,11428.0,95.1058,95.2034,95.0472,95.0765,11428.0
2023-12-08 14:40:00,97.38,97.38,97.25,97.33,5470.0,95.096,95.096,94.969,95.0472,5470.0
2023-12-08 14:50:00,97.38,97.38,97.23,97.32,6658.0,95.096,95.096,94.9495,95.0374,6658.0
2023-12-08 15:00:00,97.3,97.45,97.27,97.27,18330.0,95.0179,95.1643,94.9886,94.9886,18330.0
2023-12-08 15:10:00,97.3,97.37,97.2,97.3,30102.0,95.0179,95.0862,94.9202,95.0179,30102.0
2023-12-08 15:20:00,97.33,97.42,97.27,97.42,21656.0,95.0472,95.135,94.9886,95.135,21656.0
2023-12-08 15:30:00,97.43,97.51,97.37,97.51,26996.0,95.1448,95.2229,95.0862,95.2229,26996.0
2023-12-08 15:40:00,97.49,97.52,97.35,97.36,24756.0,95.2034,95.2327,95.0667,95.0765,24756.0
2023-12-08 15:50:00,97.33,97.44,97.2,97.41,124004.0,95.0472,95.1546,94.9202,95.1253,124004.0
2023-12-11 09:30:00,97.61,97.61,97.01,97.17,11382.0,95.3206,95.3206,94.7347,94.8909,11382.0
2023-12-11 09:40:00,97.05,97.57,96.78,96.78,17270.0,94.7737,95.2815,94.5101,94.5101,17270.0
2023-12-11 09:50:00,96.78,96.86,96.39,96.46,13774.0,94.5101,94.5882,94.1292,94.1976,13774.0
2023-12-11 10:00:00,96.58,96.83,96.52,96.58,26076.0,94.3147,94.5589,94.2562,94.3147,26076.0
2023-12-11 10:10:00,96.73,97.05,96.65,96.83,19068.0,94.4612,94.7737,94.3831,94.5589,19068.0
2023-12-11 10:20:00,96.93,97.05,96.84,97.05,6056.0,94.6565,94.7737,94.5687,94.7737,6056.0
2023-12-11 10:30:00,97.02,97.05,96.85,96.93,10704.0,94.7444,94.7737,94.5784,94.6565,10704.0
2023-12-11 10:40:00,96.93,97.05,96.89,97.02,7142.0,94.6565,94.7737,94.6175,94.7444,7142.0
2023-12-11 10:50:00,97.03,97.28,96.92,97.28,22566.0,94.7542,94.9983,94.6468,94.9983,22566.0
2023-12-11 11:00:00,97.27,97.3,96.8,96.8,14196.0,94.9886,95.0179,94.5296,94.5296,14196.0
2023-12-11 11:10:00,96.83,96.84,96.53,96.64,13196.0,94.5589,94.5687,94.2659,94.3733,13196.0
2023-12-11 11:20:00,96.63,96.73,96.58,96.67,10206.0,94.3636,94.4612,94.3147,94.4026,10206.0
2023-12-11 11:30:00,96.71,96.86,96.6,96.86,9900.0,94.4417,94.5882,94.3343,94.5882,9900.0
2023-12-11 11:40:00,96.81,97.07,96.8,96.87,7994.0,94.5394,94.7933,94.5296,94.5979,7994.0
2023-12-11 11:50:00,96.89,96.97,96.88,96.96,8730.0,94.6175,94.6956,94.6077,94.6858,8730.0
2023-12-11 12:00:00,96.91,97.1,96.89,97.0,13120.0,94.637,94.8226,94.6175,94.7249,13120.0
2023-12-11 12:10:00,97.0,97.01,96.86,96.89,5012.0,94.7249,94.7347,94.5882,94.6175,5012.0
2023-12-11 12:20:00,96.93,97.11,96.93,97.03,8692.0,94.6565,94.8323,94.6565,94.7542,8692.0
2023-12-11 12:30:00,97.01,97.13,96.95,97.11,8022.0,94.7347,94.8518,94.6761,94.8323,8022.0
2023-12-11 12:40:00,97.08,97.36,97.08,97.34,7410.0,94.803,95.0765,94.803,95.0569,7410.0
2023-12-11 12:50:00,97.33,97.34,97.11,97.14,7038.0,95.0472,95.0569,94.8323,94.8616,7038.0
2023-12-11 13:00:00,97.14,97.27,97.08,97.14,16408.0,94.8616,94.9886,94.803,94.8616,16408.0
2023-12-11 13:10:00,97.15,97.27,97.08,97.21,13248.0,94.8714,94.9886,94.803,94.93,13248.0
2023-12-11 13:20:00,97.24,97.31,97.2,97.24,9652.0,94.9593,95.0276,94.9202,94.9593,9652.0
2023-12-11 13:30:00,97.26,97.37,97.2,97.34,8246.0,94.9788,95.0862,94.9202,95.0569,8246.0
2023-12-11 13:40:00,97.31,97.33,97.24,97.32,7390.0,95.0276,95.0472,94.9593,95.0374,7390.0
2023-12-11 13:50:00,97.35,97.41,97.35,97.35,4798.0,95.0667,95.1253,95.0667,95.0667,4798.0
2023-12-11 14:00:00,97.36,97.39,97.33,97.38,5394.0,95.0765,95.1058,95.0472,95.096,5394.0
2023-12-11 14:10:00,97.36,97.48,97.36,97.42,10774.0,95.0765,95.1936,95.0765,95.135,10774.0
2023-12-11 14:20:00,97.42,97.45,97.34,97.45,4660.0,95.135,95.1643,95.0569,95.1643,4660.0
2023-12-11 14:30:00,97.46,97.63,97.46,97.62,7628.0,95.1741,95.3401,95.1741,95.3304,7628.0
2023-12-11 14:40:00,97.62,97.68,97.51,97.68,10098.0,95.3304,95.3889,95.2229,95.3889,10098.0
2023-12-11 14:50:00,97.69,97.77,97.63,97.73,5114.0,95.3987,95.4768,95.3401,95.4378,5114.0
2023-12-11 15:00:00,97.77,97.82,97.64,97.8,7390.0,95.4768,95.5257,95.3499,95.5061,7390.0
2023-12-11 15:10:00,97.82,97.96,97.76,97.95,11986.0,95.5257,95.6624,95.4671,95.6526,11986.0
2023-12-11 15:20:00,97.98,97.98,97.77,97.77,14604.0,95.6819,95.6819,95.4768,95.4768,14604.0
2023-12-11 15:30:00,97.73,97.85,97.55,97.74,24056.0,95.4378,95.555,95.262,95.4475,24056.0
2023-12-11 15:40:00,97.75,97.85,97.71,97.78,23238.0,95.4573,95.555,95.4182,95.4866,23238.0
2023-12-11 15:50:00,97.75,97.75,97.51,97.61,139014.0,95.4573,95.4573,95.2229,95.3206,139014.0
2023-12-12 09:30:00,97.13,97.49,95.93,96.32,53762.0,94.8518,95.2034,93.68,94.0608,53762.0
2023-12-12 09:40:00,96.56,97.02,96.35,96.83,16332.0,94.2952,94.7444,94.0901,94.5589,16332.0
2023-12-12 09:50:00,96.83,97.08,96.52,96.77,21262.0,94.5589,94.803,94.2562,94.5003,21262.0
2023-12-12 10:00:00,96.68,96.7,96.46,96.57,30392.0,94.4124,94.4319,94.1976,94.305,30392.0
2023-12-12 10:10:00,96.51,96.64,95.56,95.88,49974.0,94.2464,94.3733,93.3187,93.6312,49974.0
2023-12-12 10:20:00,95.91,95.91,95.43,95.69,59272.0,93.6605,93.6605,93.1917,93.4456,59272.0
2023-12-12 10:30:00,95.76,95.95,95.58,95.76,17422.0,93.514,93.6995,93.3382,93.514,17422.0
2023-12-12 10:40:00,95.71,95.99,95.52,95.98,49392.0,93.4652,93.7386,93.2796,93.7288,49392.0
2023-12-12 10:50:00,95.91,96.1,95.76,96.1,15812.0,93.6605,93.846,93.514,93.846,15812.0
2023-12-12 11:00:00,96.16,96.16,95.97,96.0,8114.0,93.9046,93.9046,93.7191,93.7484,8114.0
2023-12-12 11:10:00,96.04,96.08,95.72,95.76,18120.0,93.7874,93.8265,93.4749,93.514,18120.0
2023-12-12 11:20:00,95.71,95.71,95.33,95.41,15830.0,93.4652,93.4652,93.0941,93.1722,15830.0
2023-12-12 11:30:00,95.46,95.53,95.36,95.42,14438.0,93.221,93.2894,93.1234,93.182,14438.0
2023-12-12 11:40:00,95.41,95.41,95.28,95.31,14430.0,93.1722,93.1722,93.0452,93.0745,14430.0
2023-12-12 11:50:00,95.3,95.38,95.26,95.36,15162.0,93.0648,93.1429,93.0257,93.1234,15162.0
2023-12-12 12:00:00,95.32,95.51,95.24,95.3,31646.0,93.0843,93.2698,93.0062,93.0648,31646.0
2023-12-12 12:10:00,95.31,95.5,95.21,95.26,22646.0,93.0745,93.2601,92.9769,93.0257,22646.0
2023-12-12 12:20:00,95.25,95.4,95.24,95.32,9838.0,93.0159,93.1624,93.0062,93.0843,9838.0
2023-12-12 12:30:00,95.36,95.57,95.32,95.57,13258.0,93.1234,93.3284,93.0843,93.3284,13258.0
2023-12-12 12:40:00,95.58,95.65,95.56,95.58,7008.0,93.3382,93.4066,93.3187,93.3382,7008.0
2023-12-12 12:50:00,95.61,95.61,95.33,95.33,8334.0,93.3675,93.3675,93.0941,93.0941,8334.0
2023-12-12 13:00:00,95.32,95.54,95.17,95.53,12180.0,93.0843,93.2991,92.9378,93.2894,12180.0
2023-12-12 13:10:00,95.55,95.55,95.27,95.32,18378.0,93.3089,93.3089,93.0355,93.0843,18378.0
2023-12-12 13:20:00,95.42,95.42,95.13,95.14,13298.0,93.182,93.182,92.8988,92.9085,13298.0
2023-12-12 13:30:00,95.23,95.28,94.94,94.96,54854.0,92.9964,93.0452,92.7132,92.7327,54854.0
2023-12-12 13:40:00,94.96,95.06,94.9,95.02,22718.0,92.7327,92.8304,92.6742,92.7913,22718.0
2023-12-12 13:50:00,95.03,95.03,94.78,94.86,12990.0,92.8011,92.8011,92.557,92.6351,12990.0
2023-12-12 14:00:00,94.83,94.91,94.76,94.76,20370.0,92.6058,92.6839,92.5374,92.5374,20370.0
2023-12-12 14:10:00,94.76,94.93,94.64,94.92,16508.0,92.5374,92.7034,92.4203,92.6937,16508.0
2023-12-12 14:20:00,94.94,95.0,94.81,94.81,13864.0,92.7132,92.7718,92.5863,92.5863,13864.0
2023-12-12 14:30:00,94.84,94.99,94.78,94.88,15166.0,92.6156,92.762,92.557,92.6546,15166.0
2023-12-12 14:40:00,94.88,94.97,94.84,94.96,19148.0,92.6546,92.7425,92.6156,92.7327,19148.0
2023-12-12 14:50:00,94.96,95.02,94.84,94.86,24668.0,92.7327,92.7913,92.6156,92.6351,24668.0
2023-12-12 15:00:00,94.87,95.02,94.86,94.86,28646.0,92.6449,92.7913,92.6351,92.6351,28646.0
2023-12-12 15:10:00,94.89,95.02,94.87,94.9,38502.0,92.6644,92.7913,92.6449,92.6742,38502.0
2023-12-12 15:20:00,94.89,95.01,94.78,94.88,46822.0,92.6644,92.7816,92.557,92.6546,46822.0
2023-12-12 15:30:00,94.9,95.07,94.84,94.95,74402.0,92.6742,92.8402,92.6156,92.723,74402.0
2023-12-12 15:40:00,94.97,95.1,94.89,95.02,102020.0,92.7425,92.8695,92.6644,92.7913,102020.0
2023-12-12 15:50:00,95.02,95.02,94.63,94.81,232194.0,92.7913,92.7913,92.4105,92.5863,232194.0
2023-12-13 09:30:00,95.13,96.04,95.02,95.64,18194.0,92.8988,93.7874,92.7913,93.3968,18194.0
2023-12-13 09:40:00,95.78,96.2,95.77,96.11,14986.0,93.5335,93.9437,93.5237,93.8558,14986.0
2023-12-13 09:50:00,96.03,96.13,95.67,96.13,8762.0,93.7776,93.8753,93.4261,93.8753,8762.0
2023-12-13 10:00:00,96.11,96.22,95.92,96.12,8954.0,93.8558,93.9632,93.6702,93.8655,8954.0
2023-12-13 10:10:00,96.13,96.52,96.12,96.19,8860.0,93.8753,94.2562,93.8655,93.9339,8860.0
2023-12-13 10:20:00,96.19,96.2,95.91,95.91,4600.0,93.9339,93.9437,93.6605,93.6605,4600.0
2023-12-13 10:30:00,95.97,96.1,95.83,96.0,12072.0,93.7191,93.846,93.5823,93.7484,12072.0
2023-12-13 10:40:00,95.98,96.06,95.82,96.03,12078.0,93.7288,93.8069,93.5726,93.7776,12078.0
2023-12-13 10:50:00,96.07,96.33,96.07,96.26,5888.0,93.8167,94.0706,93.8167,94.0023,5888.0
2023-12-13 11:00:00,96.26,96.38,96.17,96.21,11716.0,94.0023,94.1194,93.9144,93.9534,11716.0
2023-12-13 11:10:00,96.24,96.33,96.07,96.07,9074.0,93.9827,94.0706,93.8167,93.8167,9074.0
2023-12-13 11:20:00,96.08,96.27,96.07,96.13,11290.0,93.8265,94.012,93.8167,93.8753,11290.0
2023-12-13 11:30:00,96.08,96.22,96.0,96.08,7482.0,93.8265,93.9632,93.7484,93.8265,7482.0
2023-12-13 11:40:00,96.08,96.08,95.85,96.02,7642.0,93.8265,93.8265,93.6019,93.7679,7642.0
2023-12-13 11:50:00,95.97,95.98,95.74,95.81,9458.0,93.7191,93.7288,93.4945,93.5628,9458.0
2023-12-13 12:00:00,95.85,95.98,95.78,95.98,6616.0,93.6019,93.7288,93.5335,93.7288,6616.0
2023-12-13 12:10:00,96.01,96.11,96.0,96.02,10630.0,93.7581,93.8558,93.7484,93.7679,10630.0
2023-12-13 12:20:00,96.04,96.07,95.86,95.97,12826.0,93.7874,93.8167,93.6116,93.7191,12826.0
2023-12-13 12:30:00,95.99,96.2,95.96,96.11,5762.0,93.7386,93.9437,93.7093,93.8558,5762.0
2023-12-13 12:40:00,96.12,96.22,96.04,96.11,6016.0,93.8655,93.9632,93.7874,93.8558,6016.0
2023-12-13 12:50:00,96.14,96.14,96.02,96.13,5588.0,93.8851,93.8851,93.7679,93.8753,5588.0
2023-12-13 13:00:00,96.08,96.14,96.05,96.1,3000.0,93.8265,93.8851,93.7972,93.846,3000.0
2023-12-13 13:10:00,96.1,96.13,95.57,95.64,19004.0,93.846,93.8753,93.3284,93.3968,19004.0
2023-12-13 13:20:00,95.57,95.79,95.49,95.79,7834.0,93.3284,93.5433,93.2503,93.5433,7834.0
2023-12-13 13:30:00,95.8,95.83,95.64,95.65,11766.0,93.553,93.5823,93.3968,93.4066,11766.0
2023-12-13 13:40:00,95.69,95.81,95.6,95.81,21164.0,93.4456,93.5628,93.3577,93.5628,21164.0
2023-12-13 13:50:00,95.77,96.14,95.77,96.14,8022.0,93.5237,93.8851,93.5237,93.8851,8022.0
2023-12-13 14:00:00,96.19,97.06,96.09,96.98,27602.0,93.9339,94.7835,93.8362,94.7054,27602.0
2023-12-13 14:10:00,97.03,97.14,96.87,97.05,16608.0,94.7542,94.8616,94.5979,94.7737,16608.0
2023-12-13 14:20:00,97.1,97.24,96.94,97.2,17462.0,94.8226,94.9593,94.6663,94.9202,17462.0
2023-12-13 14:30:00,97.21,97.58,97.21,97.41,16456.0,94.93,95.2913,94.93,95.1253,16456.0
2023-12-13 14:40:00,97.55,98.31,97.55,98.23,34554.0,95.262,96.0042,95.262,95.926,34554.0
2023-12-13 14:50:00,98.23,98.49,98.11,98.31,35278.0,95.926,96.18,95.8089,96.0042,35278.0
2023-12-13 15:00:00,98.38,99.27,98.33,99.2,66108.0,96.0725,96.9417,96.0237,96.8733,66108.0
2023-12-13 15:10:00,99.2,99.2,98.5,98.64,46986.0,96.8733,96.8733,96.1897,96.3264,46986.0
2023-12-13 15:20:00,98.63,98.7,98.25,98.52,25062.0,96.3167,96.385,95.9456,96.2092,25062.0
2023-12-13 15:30:00,98.58,98.92,98.5,98.91,34436.0,96.2678,96.5999,96.1897,96.5901,34436.0
2023-12-13 15:40:00,98.92,99.05,98.81,98.92,66532.0,96.5999,96.7268,96.4924,96.5999,66532.0
2023-12-13 15:50:00,98.95,98.95,98.48,98.79,269772.0,96.6292,96.6292,96.1702,96.4729,269772.0
2023-12-14 09:30:00,100.12,102.05,99.42,101.97,72232.0,97.7717,99.6565,97.0881,99.5783,72232.0
2023-12-14 09:40:00,102.0,102.91,101.74,102.48,53294.0,99.6076,100.4963,99.3537,100.0764,53294.0
2023-12-14 09:50:00,102.5,102.63,101.86,102.23,16824.0,100.0959,100.2228,99.4709,99.8322,16824.0
2023-12-14 10:00:00,102.44,102.77,101.87,102.69,62498.0,100.0373,100.3596,99.4807,100.2814,62498.0
2023-12-14 10:10:00,102.69,102.69,102.14,102.38,106320.0,100.2814,100.2814,99.7443,99.9787,106320.0
2023-12-14 10:20:00,102.34,102.68,102.0,102.46,33638.0,99.9397,100.2717,99.6076,100.0568,33638.0
2023-12-14 10:30:00,102.45,102.77,102.3,102.77,25222.0,100.0471,100.3596,99.9006,100.3596,25222.0
2023-12-14 10:40:00,102.64,102.69,102.45,102.66,19494.0,100.2326,100.2814,100.0471,100.2521,19494.0
2023-12-14 10:50:00,102.75,103.31,102.75,103.27,16068.0,100.34,100.8869,100.34,100.8478,16068.0
2023-12-14 11:00:00,103.18,103.33,103.0,103.03,34392.0,100.7599,100.9064,100.5842,100.6135,34392.0
2023-12-14 11:10:00,103.07,103.35,103.03,103.27,29976.0,100.6525,100.926,100.6135,100.8478,29976.0
2023-12-14 11:20:00,103.41,103.41,102.82,102.87,45590.0,100.9846,100.9846,100.4084,100.4572,45590.0
2023-12-14 11:30:00,102.85,103.33,102.75,103.33,28016.0,100.4377,100.9064,100.34,100.9064,28016.0
2023-12-14 11:40:00,103.3,103.88,103.28,103.88,27582.0,100.8771,101.4435,100.8576,101.4435,27582.0
2023-12-14 11:50:00,103.83,103.92,103.71,103.91,17420.0,101.3947,101.4826,101.2775,101.4728,17420.0
2023-12-14 12:00:00,103.91,104.03,103.84,104.03,12006.0,101.4728,101.59,101.4045,101.59,12006.0
2023-12-14 12:10:00,104.03,104.2,103.89,104.12,58034.0,101.59,101.756,101.4533,101.6779,58034.0
2023-12-14 12:20:00,104.12,104.28,104.06,104.23,38262.0,101.6779,101.8341,101.6193,101.7853,38262.0
2023-12-14 12:30:00,104.25,104.48,104.21,104.32,34776.0,101.8049,102.0295,101.7658,101.8732,34776.0
2023-12-14 12:40:00,104.33,104.64,104.11,104.38,25070.0,101.883,102.1857,101.6681,101.9318,25070.0
2023-12-14 12:50:00,104.39,104.39,103.6,103.61,26504.0,101.9416,101.9416,101.1701,101.1799,26504.0
2023-12-14 13:00:00,103.55,103.55,102.82,103.24,59314.0,101.1213,101.1213,100.4084,100.8185,59314.0
2023-12-14 13:10:00,103.23,103.91,103.23,103.81,42540.0,100.8088,101.4728,100.8088,101.3752,42540.0
2023-12-14 13:20:00,103.8,103.83,103.48,103.55,32040.0,101.3654,101.3947,101.0529,101.1213,32040.0
2023-12-14 13:30:00,103.55,103.74,103.41,103.48,74812.0,101.1213,101.3068,100.9846,101.0529,74812.0
2023-12-14 13:40:00,103.48,103.5,103.0,103.0,32636.0,101.0529,101.0724,100.5842,100.5842,32636.0
2023-12-14 13:50:00,102.98,102.98,102.54,102.97,39974.0,100.5646,100.5646,100.135,100.5549,39974.0
2023-12-14 14:00:00,102.95,103.13,102.92,103.1,23886.0,100.5353,100.7111,100.506,100.6818,23886.0
2023-12-14 14:10:00,103.07,103.44,103.02,103.35,36436.0,100.6525,101.0139,100.6037,100.926,36436.0
2023-12-14 14:20:00,103.37,103.42,103.25,103.3,36238.0,100.9455,100.9943,100.8283,100.8771,36238.0
2023-12-14 14:30:00,103.28,103.56,103.24,103.51,31678.0,100.8576,101.131,100.8185,101.0822,31678.0
2023-12-14 14:40:00,103.5,103.72,103.4,103.71,68780.0,101.0724,101.2873,100.9748,101.2775,68780.0
2023-12-14 14:50:00,103.72,103.88,103.61,103.88,34308.0,101.2873,101.4435,101.1799,101.4435,34308.0
2023-12-14 15:00:00,103.82,104.1,103.82,104.03,26746.0,101.3849,101.6584,101.3849,101.59,26746.0
2023-12-14 15:10:00,104.05,104.15,103.83,103.95,42738.0,101.6095,101.7072,101.3947,101.5119,42738.0
2023-12-14 15:20:00,103.97,104.04,103.23,103.48,132924.0,101.5314,101.5998,100.8088,101.0529,132924.0
2023-12-14 15:30:00,103.48,103.83,103.4,103.46,62098.0,101.0529,101.3947,100.9748,101.0334,62098.0
2023-12-14 15:40:00,103.45,103.46,103.21,103.32,90036.0,101.0236,101.0334,100.7892,100.8967,90036.0
2023-12-14 15:50:00,103.3,103.36,102.99,103.26,356614.0,100.8771,100.9357,100.5744,100.8381,356614.0
2023-12-15 09:30:00,102.85,102.85,101.51,101.68,89920.0,100.4377,100.4377,99.1291,99.2951,89920.0
2023-12-15 09:40:00,101.86,102.31,101.13,101.44,25100.0,99.4709,99.9104,98.758,99.0608,25100.0
2023-12-15 09:50:00,101.4,102.05,101.02,101.81,31720.0,99.0217,99.6565,98.6506,99.4221,31720.0
2023-12-15 10:00:00,101.99,102.21,101.77,101.77,36448.0,99.5979,99.8127,99.383,99.383,36448.0
2023-12-15 10:10:00,101.88,101.89,101.58,101.74,24834.0,99.4904,99.5002,99.1975,99.3537,24834.0
2023-12-15 10:20:00,101.67,102.24,101.67,102.15,24268.0,99.2854,99.842,99.2854,99.7541,24268.0
2023-12-15 10:30:00,102.11,102.29,102.08,102.17,28594.0,99.715,99.8908,99.6857,99.7736,28594.0
2023-12-15 10:40:00,102.17,102.38,101.83,101.86,26212.0,99.7736,99.9787,99.4416,99.4709,26212.0
2023-12-15 10:50:00,101.94,102.39,101.88,102.26,18584.0,99.549,99.9885,99.4904,99.8615,18584.0
2023-12-15 11:00:00,102.26,102.75,102.2,102.49,12586.0,99.8615,100.34,99.8029,100.0861,12586.0
2023-12-15 11:10:00,102.42,102.6,102.34,102.52,7846.0,100.0178,100.1936,99.9397,100.1154,7846.0
2023-12-15 11:20:00,102.57,102.61,102.37,102.45,38516.0,100.1643,100.2033,99.9689,100.0471,38516.0
2023-12-15 11:30:00,102.46,102.91,102.4,102.91,18826.0,100.0568,100.4963,99.9982,100.4963,18826.0
2023-12-15 11:40:00,102.77,102.97,102.67,102.9,34512.0,100.3596,100.5549,100.2619,100.4865,34512.0
2023-12-15 11:50:00,102.91,103.02,102.65,102.78,11602.0,100.4963,100.6037,100.2424,100.3693,11602.0
2023-12-15 12:00:00,102.89,102.89,102.55,102.8,7000.0,100.4768,100.4768,100.1447,100.3889,7000.0
2023-12-15 12:10:00,102.83,102.88,102.51,102.58,5408.0,100.4182,100.467,100.1057,100.174,5408.0
2023-12-15 12:20:00,102.51,102.51,102.31,102.39,5662.0,100.1057,100.1057,99.9104,99.9885,5662.0
2023-12-15 12:30:00,102.44,102.57,102.35,102.56,13332.0,100.0373,100.1643,99.9494,100.1545,13332.0
2023-12-15 12:40:00,102.44,102.5,102.26,102.32,5828.0,100.0373,100.0959,99.8615,99.9201,5828.0
2023-12-15 12:50:00,102.43,102.55,102.32,102.32,5532.0,100.0275,100.1447,99.9201,99.9201,5532.0
2023-12-15 13:00:00,102.36,102.4,102.15,102.17,8362.0,99.9592,99.9982,99.7541,99.7736,8362.0
2023-12-15 13:10:00,102.24,102.44,102.14,102.14,9394.0,99.842,100.0373,99.7443,99.7443,9394.0
2023-12-15 13:20:00,102.13,102.21,101.95,102.17,42114.0,99.7346,99.8127,99.5588,99.7736,42114.0
2023-12-15 13:30:00,102.17,102.25,101.9,102.01,11070.0,99.7736,99.8518,99.51,99.6174,11070.0
2023-12-15 13:40:00,102.01,102.01,101.67,101.86,15230.0,99.6174,99.6174,99.2854,99.4709,15230.0
2023-12-15 13:50:00,101.94,102.03,101.79,101.82,6302.0,99.549,99.6369,99.4026,99.4318,6302.0
2023-12-15 14:00:00,101.83,102.01,101.8,101.92,10502.0,99.4416,99.6174,99.4123,99.5295,10502.0
2023-12-15 14:10:00,101.86,102.06,101.73,101.99,5660.0,99.4709,99.6662,99.344,99.5979,5660.0
2023-12-15 14:20:00,102.04,102.04,101.8,101.92,8460.0,99.6467,99.6467,99.4123,99.5295,8460.0
2023-12-15 14:30:00,101.91,102.04,101.83,102.02,8614.0,99.5197,99.6467,99.4416,99.6272,8614.0
2023-12-15 14:40:00,101.97,102.1,101.92,101.92,14052.0,99.5783,99.7053,99.5295,99.5295,14052.0
2023-12-15 14:50:00,101.92,101.96,101.59,101.79,16584.0,99.5295,99.5686,99.2072,99.4026,16584.0
2023-12-15 15:00:00,101.79,101.94,101.67,101.67,20458.0,99.4026,99.549,99.2854,99.2854,20458.0
2023-12-15 15:10:00,101.71,101.83,101.68,101.79,20324.0,99.3244,99.4416,99.2951,99.4026,20324.0
2023-12-15 15:20:00,101.8,102.14,101.75,102.07,15142.0,99.4123,99.7443,99.3635,99.676,15142.0
2023-12-15 15:30:00,102.13,102.25,101.95,101.97,25834.0,99.7346,99.8518,99.5588,99.5783,25834.0
2023-12-15 15:40:00,101.99,102.13,101.96,101.96,31312.0,99.5979,99.7346,99.5686,99.5686,31312.0
2023-12-15 15:50:00,101.96,102.51,101.86,102.36,178266.0,99.5686,100.1057,99.4709,99.9592,178266.0
2023-12-18 09:30:00,102.34,102.34,100.9,101.03,45054.0,99.9397,99.9397,98.5334,98.6604,45054.0
2023-12-18 09:40:00,100.86,101.5,100.54,101.5,23464.0,98.4944,99.1194,98.1819,99.1194,23464.0
2023-12-18 09:50:00,101.43,101.55,101.27,101.36,19404.0,99.051,99.1682,98.8947,98.9826,19404.0
2023-12-18 10:00:00,101.35,101.49,101.24,101.49,12434.0,98.9729,99.1096,98.8655,99.1096,12434.0
2023-12-18 10:10:00,101.49,101.5,101.15,101.5,24458.0,99.1096,99.1194,98.7776,99.1194,24458.0
2023-12-18 10:20:00,101.44,101.46,101.04,101.24,21156.0,99.0608,99.0803,98.6701,98.8655,21156.0
2023-12-18 10:30:00,101.24,101.27,100.82,100.9,21278.0,98.8655,98.8947,98.4553,98.5334,21278.0
2023-12-18 10:40:00,100.84,101.07,100.55,100.61,44932.0,98.4748,98.6994,98.1916,98.2502,44932.0
2023-12-18 10:50:00,100.5,100.54,99.97,100.21,33984.0,98.1428,98.1819,97.6252,97.8596,33984.0
2023-12-18 11:00:00,100.14,100.31,100.08,100.14,15386.0,97.7913,97.9573,97.7327,97.7913,15386.0
2023-12-18 11:10:00,100.16,100.35,100.13,100.32,15758.0,97.8108,97.9963,97.7815,97.967,15758.0
2023-12-18 11:20:00,100.32,100.36,100.19,100.2,9514.0,97.967,98.0061,97.8401,97.8498,9514.0
2023-12-18 11:30:00,100.18,100.23,99.59,99.76,28934.0,97.8303,97.8791,97.2542,97.4202,28934.0
2023-12-18 11:40:00,99.74,99.79,99.59,99.59,12536.0,97.4006,97.4495,97.2542,97.2542,12536.0
2023-12-18 11:50:00,99.64,99.69,99.35,99.48,29572.0,97.303,97.3518,97.0198,97.1467,29572.0
2023-12-18 12:00:00,99.5,99.91,99.5,99.86,12316.0,97.1663,97.5666,97.1663,97.5178,12316.0
2023-12-18 12:10:00,99.95,100.11,99.93,100.05,7176.0,97.6057,97.762,97.5862,97.7034,7176.0
2023-12-18 12:20:00,100.07,100.07,99.94,100.03,7600.0,97.7229,97.7229,97.5959,97.6838,7600.0
2023-12-18 12:30:00,100.03,100.17,99.95,100.14,13178.0,97.6838,97.8205,97.6057,97.7913,13178.0
2023-12-18 12:40:00,100.06,100.08,99.93,99.96,10090.0,97.7131,97.7327,97.5862,97.6155,10090.0
2023-12-18 12:50:00,99.92,100.21,99.9,100.13,8690.0,97.5764,97.8596,97.5569,97.7815,8690.0
2023-12-18 13:00:00,100.11,100.14,99.87,99.9,13648.0,97.762,97.7913,97.5276,97.5569,13648.0
2023-12-18 13:10:00,99.92,99.98,99.67,99.67,33588.0,97.5764,97.635,97.3323,97.3323,33588.0
2023-12-18 13:20:00,99.66,99.7,99.46,99.48,19114.0,97.3225,97.3616,97.1272,97.1467,19114.0
2023-12-18 13:30:00,99.49,99.83,99.49,99.65,12868.0,97.1565,97.4885,97.1565,97.3127,12868.0
2023-12-18 13:40:00,99.68,99.72,99.58,99.62,9174.0,97.342,97.3811,97.2444,97.2834,9174.0
2023-12-18 13:50:00,99.64,99.69,99.56,99.67,9862.0,97.303,97.3518,97.2249,97.3323,9862.0
2023-12-18 14:00:00,99.65,99.76,99.44,99.45,6282.0,97.3127,97.4202,97.1077,97.1174,6282.0
2023-12-18 14:10:00,99.45,99.48,99.23,99.25,28094.0,97.1174,97.1467,96.9026,96.9221,28094.0
2023-12-18 14:20:00,99.24,99.32,98.92,99.03,26570.0,96.9124,96.9905,96.5999,96.7073,26570.0
2023-12-18 14:30:00,99.03,99.17,98.97,99.17,11600.0,96.7073,96.844,96.6487,96.844,11600.0
2023-12-18 14:40:00,99.17,99.42,99.17,99.33,10282.0,96.844,97.0881,96.844,97.0002,10282.0
2023-12-18 14:50:00,99.32,99.57,99.32,99.57,20844.0,96.9905,97.2346,96.9905,97.2346,20844.0
2023-12-18 15:00:00,99.58,99.58,99.35,99.5,15562.0,97.2444,97.2444,97.0198,97.1663,15562.0
2023-12-18 15:10:00,99.5,99.75,99.5,99.67,8932.0,97.1663,97.4104,97.1663,97.3323,8932.0
2023-12-18 15:20:00,99.64,99.85,99.57,99.6,22744.0,97.303,97.5081,97.2346,97.2639,22744.0
2023-12-18 15:30:00,99.57,99.74,99.55,99.69,17772.0,97.2346,97.4006,97.2151,97.3518,17772.0
2023-12-18 15:40:00,99.7,99.87,99.67,99.72,24284.0,97.3616,97.5276,97.3323,97.3811,24284.0
2023-12-18 15:50:00,99.73,99.91,99.67,99.88,189272.0,97.3909,97.5666,97.3323,97.5373,189272.0
2023-12-19 09:30:00,100.77,101.25,99.65,100.73,24338.0,98.4065,98.8752,97.3127,98.3674,24338.0
2023-12-19 09:40:00,100.76,101.32,100.76,101.22,7742.0,98.3967,98.9436,98.3967,98.8459,7742.0
2023-12-19 09:50:00,101.29,101.58,100.64,100.85,34964.0,98.9143,99.1975,98.2795,98.4846,34964.0
2023-12-19 10:00:00,100.85,101.69,100.84,101.56,11278.0,98.4846,99.3049,98.4748,99.1779,11278.0
2023-12-19 10:10:00,101.64,101.98,101.42,101.83,15438.0,99.2561,99.5881,99.0412,99.4416,15438.0
2023-12-19 10:20:00,101.82,102.13,101.64,102.06,10568.0,99.4318,99.7346,99.2561,99.6662,10568.0
2023-12-19 10:30:00,101.99,102.14,101.76,101.89,33798.0,99.5979,99.7443,99.3733,99.5002,33798.0
2023-12-19 10:40:00,102.04,102.13,101.75,101.95,6796.0,99.6467,99.7346,99.3635,99.5588,6796.0
2023-12-19 10:50:00,101.96,102.26,101.92,102.19,30806.0,99.5686,99.8615,99.5295,99.7932,30806.0
2023-12-19 11:00:00,102.33,102.69,102.31,102.67,12676.0,99.9299,100.2814,99.9104,100.2619,12676.0
2023-12-19 11:10:00,102.74,102.79,102.57,102.64,13102.0,100.3303,100.3791,100.1643,100.2326,13102.0
2023-12-19 11:20:00,102.66,102.7,102.08,102.08,15500.0,100.2521,100.2912,99.6857,99.6857,15500.0
2023-12-19 11:30:00,102.11,102.15,101.83,102.15,11950.0,99.715,99.7541,99.4416,99.7541,11950.0
2023-12-19 11:40:00,102.15,102.19,101.86,101.86,10636.0,99.7541,99.7932,99.4709,99.4709,10636.0
2023-12-19 11:50:00,101.97,101.97,101.81,101.9,9312.0,99.5783,99.5783,99.4221,99.51,9312.0
2023-12-19 12:00:00,101.85,102.21,101.75,102.2,10504.0,99.4611,99.8127,99.3635,99.8029,10504.0
2023-12-19 12:10:00,102.25,102.25,102.09,102.24,15884.0,99.8518,99.8518,99.6955,99.842,15884.0
2023-12-19 12:20:00,102.32,102.44,102.21,102.39,6680.0,99.9201,100.0373,99.8127,99.9885,6680.0
2023-12-19 12:30:00,102.39,102.47,102.36,102.47,12944.0,99.9885,100.0666,99.9592,100.0666,12944.0
2023-12-19 12:40:00,102.43,102.5,102.39,102.42,9898.0,100.0275,100.0959,99.9885,100.0178,9898.0
2023-12-19 12:50:00,102.47,102.51,102.28,102.3,18184.0,100.0666,100.1057,99.8811,99.9006,18184.0
2023-12-19 13:00:00,102.33,102.33,102.1,102.3,30198.0,99.9299,99.9299,99.7053,99.9006,30198.0
2023-12-19 13:10:00,102.28,102.4,102.2,102.22,19718.0,99.8811,99.9982,99.8029,99.8225,19718.0
2023-12-19 13:20:00,102.22,102.33,101.91,102.03,40578.0,99.8225,99.9299,99.5197,99.6369,40578.0
2023-12-19 13:30:00,102.0,102.28,102.0,102.26,9556.0,99.6076,99.8811,99.6076,99.8615,9556.0
2023-12-19 13:40:00,102.28,102.51,102.25,102.51,7350.0,99.8811,100.1057,99.8518,100.1057,7350.0
2023-12-19 13:50:00,102.47,102.47,102.22,102.28,5668.0,100.0666,100.0666,99.8225,99.8811,5668.0
2023-12-19 14:00:00,102.32,102.4,102.32,102.37,6992.0,99.9201,99.9982,99.9201,99.9689,6992.0
2023-12-19 14:10:00,102.35,102.35,101.99,102.07,31284.0,99.9494,99.9494,99.5979,99.676,31284.0
2023-12-19 14:20:00,102.0,102.08,101.92,101.96,14948.0,99.6076,99.6857,99.5295,99.5686,14948.0
2023-12-19 14:30:00,101.97,101.99,101.82,101.84,12326.0,99.5783,99.5979,99.4318,99.4514,12326.0
2023-12-19 14:40:00,101.85,101.86,101.55,101.67,15794.0,99.4611,99.4709,99.1682,99.2854,15794.0
2023-12-19 14:50:00,101.64,101.68,101.51,101.61,18264.0,99.2561,99.2951,99.1291,99.2268,18264.0
2023-12-19 15:00:00,101.63,101.71,101.56,101.63,16868.0,99.2463,99.3244,99.1779,99.2463,16868.0
2023-12-19 15:10:00,101.63,101.66,101.57,101.59,15620.0,99.2463,99.2756,99.1877,99.2072,15620.0
2023-12-19 15:20:00,101.57,101.63,101.37,101.49,22930.0,99.1877,99.2463,98.9924,99.1096,22930.0
2023-12-19 15:30:00,101.49,101.63,101.41,101.63,22098.0,99.1096,99.2463,99.0315,99.2463,22098.0
2023-12-19 15:40:00,101.61,101.77,101.45,101.47,37150.0,99.2268,99.383,99.0705,99.0901,37150.0
2023-12-19 15:50:00,101.48,101.71,101.47,101.56,168224.0,99.0998,99.3244,99.0901,99.1779,168224.0
2023-12-20 09:30:00,100.58,101.35,100.41,101.05,24266.0,98.2209,98.9729,98.0549,98.6799,24266.0
2023-12-20 09:40:00,101.01,101.71,100.9,101.61,8426.0,98.6408,99.3244,98.5334,99.2268,8426.0
2023-12-20 09:50:00,101.69,101.69,101.23,101.44,5470.0,99.3049,99.3049,98.8557,99.0608,5470.0
2023-12-20 10:00:00,101.43,102.21,101.34,102.05,10330.0,99.051,99.8127,98.9631,99.6565,10330.0
2023-12-20 10:10:00,102.06,102.36,101.94,101.94,8892.0,99.6662,99.9592,99.549,99.549,8892.0
2023-12-20 10:20:00,101.99,102.01,101.84,101.92,7910.0,99.5979,99.6174,99.4514,99.5295,7910.0
2023-12-20 10:30:00,102.02,102.41,102.01,102.32,26856.0,99.6272,100.008,99.6174,99.9201,26856.0
2023-12-20 10:40:00,102.21,102.47,102.12,102.46,8830.0,99.8127,100.0666,99.7248,100.0568,8830.0
2023-12-20 10:50:00,102.46,102.54,102.01,102.21,15088.0,100.0568,100.135,99.6174,99.8127,15088.0
2023-12-20 11:00:00,102.18,102.2,101.95,101.98,9478.0,99.7834,99.8029,99.5588,99.5881,9478.0
2023-12-20 11:10:00,101.98,101.99,101.81,101.82,12042.0,99.5881,99.5979,99.4221,99.4318,12042.0
2023-12-20 11:20:00,101.77,102.01,101.77,101.97,5982.0,99.383,99.6174,99.383,99.5783,5982.0
2023-12-20 11:30:00,101.97,102.02,101.68,101.78,16176.0,99.5783,99.6272,99.2951,99.3928,16176.0
2023-12-20 11:40:00,101.64,101.81,101.6,101.78,7140.0,99.2561,99.4221,99.217,99.3928,7140.0
2023-12-20 11:50:00,101.75,102.11,101.71,101.94,14734.0,99.3635,99.715,99.3244,99.549,14734.0
2023-12-20 12:00:00,101.99,102.03,101.82,101.83,4100.0,99.5979,99.6369,99.4318,99.4416,4100.0
2023-12-20 12:10:00,101.74,101.77,101.54,101.58,8568.0,99.3537,99.383,99.1584,99.1975,8568.0
2023-12-20 12:20:00,101.58,101.86,101.58,101.76,5640.0,99.1975,99.4709,99.1975,99.3733,5640.0
2023-12-20 12:30:00,101.74,101.83,101.6,101.82,6816.0,99.3537,99.4416,99.217,99.4318,6816.0
2023-12-20 12:40:00,101.92,101.96,101.86,101.88,2452.0,99.5295,99.5686,99.4709,99.4904,2452.0
2023-12-20 12:50:00,101.94,102.0,101.94,102.0,600.0,99.549,99.6076,99.549,99.6076,600.0
2023-12-20 13:00:00,101.95,102.11,101.94,102.02,8850.0,99.5588,99.715,99.549,99.6272,8850.0
2023-12-20 13:10:00,102.02,102.02,101.85,101.9,3000.0,99.6272,99.6272,99.4611,99.51,3000.0
2023-12-20 13:20:00,101.93,101.97,101.83,101.84,3564.0,99.5393,99.5783,99.4416,99.4514,3564.0
2023-12-20 13:30:00,101.83,102.05,101.83,101.92,13686.0,99.4416,99.6565,99.4416,99.5295,13686.0
2023-12-20 13:40:00,101.98,102.11,101.92,102.05,9160.0,99.5881,99.715,99.5295,99.6565,9160.0
2023-12-20 13:50:00,102.1,102.2,101.97,102.0,10054.0,99.7053,99.8029,99.5783,99.6076,10054.0
2023-12-20 14:00:00,102.0,102.0,101.81,101.82,4800.0,99.6076,99.6076,99.4221,99.4318,4800.0
2023-12-20 14:10:00,101.83,101.88,101.76,101.83,5246.0,99.4416,99.4904,99.3733,99.4416,5246.0
2023-12-20 14:20:00,101.85,102.0,101.79,101.79,4094.0,99.4611,99.6076,99.4026,99.4026,4094.0
2023-12-20 14:30:00,101.76,101.84,101.58,101.58,15710.0,99.3733,99.4514,99.1975,99.1975,15710.0
2023-12-20 14:40:00,101.52,101.72,101.28,101.3,8824.0,99.1389,99.3342,98.9045,98.924,8824.0
2023-12-20 14:50:00,101.28,101.35,100.69,100.8,11812.0,98.9045,98.9729,98.3284,98.4358,11812.0
2023-12-20 15:00:00,100.79,100.81,100.38,100.39,11076.0,98.426,98.4455,98.0256,98.0354,11076.0
2023-12-20 15:10:00,100.45,101.14,100.45,101.07,16528.0,98.094,98.7678,98.094,98.6994,16528.0
2023-12-20 15:20:00,101.1,101.28,100.66,100.66,9896.0,98.7287,98.9045,98.2991,98.2991,9896.0
2023-12-20 15:30:00,100.79,100.85,100.5,100.63,12066.0,98.426,98.4846,98.1428,98.2698,12066.0
2023-12-20 15:40:00,100.66,101.03,100.66,101.02,12554.0,98.2991,98.6604,98.2991,98.6506,12554.0
2023-12-20 15:50:00,101.11,101.23,100.48,100.74,128196.0,98.7385,98.8557,98.1233,98.3772,128196.0
2023-12-21 09:30:00,102.08,102.43,101.89,102.12,14996.0,99.6857,100.0275,99.5002,99.7248,14996.0
2023-12-21 09:40:00,102.02,102.13,101.75,102.06,6342.0,99.6272,99.7346,99.3635,99.6662,6342.0
2023-12-21 09:50:00,101.92,102.14,101.72,101.72,4028.0,99.5295,99.7443,99.3342,99.3342,4028.0
2023-12-21 10:00:00,101.72,101.75,101.46,101.7,8504.0,99.3342,99.3635,99.0803,99.3147,8504.0
2023-12-21 10:10:00,101.67,101.96,101.67,101.86,7968.0,99.2854,99.5686,99.2854,99.4709,7968.0
2023-12-21 10:20:00,101.88,101.94,101.67,101.67,6622.0,99.4904,99.549,99.2854,99.2854,6622.0
2023-12-21 10:30:00,101.68,101.92,101.67,101.83,4374.0,99.2951,99.5295,99.2854,99.4416,4374.0
2023-12-21 10:40:00,101.91,102.14,101.74,101.82,5942.0,99.5197,99.7443,99.3537,99.4318,5942.0
2023-12-21 10:50:00,101.8,101.8,101.55,101.58,12752.0,99.4123,99.4123,99.1682,99.1975,12752.0
2023-12-21 11:00:00,101.61,101.74,101.58,101.66,4510.0,99.2268,99.3537,99.1975,99.2756,4510.0
2023-12-21 11:10:00,101.65,101.73,101.49,101.49,4302.0,99.2658,99.344,99.1096,99.1096,4302.0
2023-12-21 11:20:00,101.57,101.72,101.57,101.57,5438.0,99.1877,99.3342,99.1877,99.1877,5438.0
2023-12-21 11:30:00,101.64,101.64,101.48,101.61,6354.0,99.2561,99.2561,99.0998,99.2268,6354.0
2023-12-21 11:40:00,101.57,101.58,101.39,101.4,6080.0,99.1877,99.1975,99.0119,99.0217,6080.0
2023-12-21 11:50:00,101.46,101.5,101.24,101.24,7466.0,99.0803,99.1194,98.8655,98.8655,7466.0
2023-12-21 12:00:00,101.2,101.36,101.17,101.19,8302.0,98.8264,98.9826,98.7971,98.8166,8302.0
2023-12-21 12:10:00,101.28,101.53,101.27,101.49,16220.0,98.9045,99.1486,98.8947,99.1096,16220.0
2023-12-21 12:20:00,101.58,101.58,101.42,101.42,6372.0,99.1975,99.1975,99.0412,99.0412,6372.0
2023-12-21 12:30:00,101.45,101.54,101.34,101.48,2410.0,99.0705,99.1584,98.9631,99.0998,2410.0
2023-12-21 12:40:00,101.49,101.75,101.42,101.75,8336.0,99.1096,99.3635,99.0412,99.3635,8336.0
2023-12-21 12:50:00,101.68,101.71,101.57,101.64,2836.0,99.2951,99.3244,99.1877,99.2561,2836.0
2023-12-21 13:00:00,101.65,101.7,101.59,101.66,4028.0,99.2658,99.3147,99.2072,99.2756,4028.0
2023-12-21 13:10:00,101.65,101.67,101.39,101.41,6676.0,99.2658,99.2854,99.0119,99.0315,6676.0
2023-12-21 13:20:00,101.3,101.57,101.24,101.38,12800.0,98.924,99.1877,98.8655,99.0022,12800.0
2023-12-21 13:30:00,101.47,101.57,101.31,101.37,9998.0,99.0901,99.1877,98.9338,98.9924,9998.0
2023-12-21 13:40:00,101.38,101.49,101.36,101.36,4200.0,99.0022,99.1096,98.9826,98.9826,4200.0
2023-12-21 13:50:00,101.44,101.62,101.43,101.56,5222.0,99.0608,99.2365,99.051,99.1779,5222.0
2023-12-21 14:00:00,101.66,101.66,101.41,101.41,5638.0,99.2756,99.2756,99.0315,99.0315,5638.0
2023-12-21 14:10:00,101.51,101.59,101.45,101.59,1826.0,99.1291,99.2072,99.0705,99.2072,1826.0
2023-12-21 14:20:00,101.47,101.5,101.39,101.5,1628.0,99.0901,99.1194,99.0119,99.1194,1628.0
2023-12-21 14:30:00,101.48,101.71,101.48,101.71,3448.0,99.0998,99.3244,99.0998,99.3244,3448.0
2023-12-21 14:40:00,101.75,101.75,101.67,101.69,3478.0,99.3635,99.3635,99.2854,99.3049,3478.0
2023-12-21 14:50:00,101.69,101.79,101.61,101.7,8272.0,99.3049,99.4026,99.2268,99.3147,8272.0
2023-12-21 15:00:00,101.73,101.81,101.5,101.58,9264.0,99.344,99.4221,99.1194,99.1975,9264.0
2023-12-21 15:10:00,101.6,101.72,101.54,101.67,5950.0,99.217,99.3342,99.1584,99.2854,5950.0
2023-12-21 15:20:00,101.73,101.79,101.6,101.79,31386.0,99.344,99.4026,99.217,99.4026,31386.0
2023-12-21 15:30:00,101.77,101.86,101.64,101.81,10816.0,99.383,99.4709,99.2561,99.4221,10816.0
2023-12-21 15:40:00,101.8,102.14,101.78,102.11,19854.0,99.4123,99.7443,99.3928,99.715,19854.0
2023-12-21 15:50:00,102.11,102.46,102.06,102.33,92898.0,99.715,100.0568,99.6662,99.9299,92898.0
2023-12-22 09:30:00,101.96,102.01,100.86,101.86,18802.0,99.5686,99.6174,98.4944,99.4709,18802.0
2023-12-22 09:40:00,101.72,102.03,101.62,101.75,8920.0,99.3342,99.6369,99.2365,99.3635,8920.0
2023-12-22 09:50:00,101.76,101.76,101.44,101.45,9150.0,99.3733,99.3733,99.0608,99.0705,9150.0
2023-12-22 10:00:00,101.54,101.72,101.42,101.58,8414.0,99.1584,99.3342,99.0412,99.1975,8414.0
2023-12-22 10:10:00,101.47,101.62,101.32,101.43,4630.0,99.0901,99.2365,98.9436,99.051,4630.0
2023-12-22 10:20:00,101.35,101.54,101.3,101.54,7444.0,98.9729,99.1584,98.924,99.1584,7444.0
2023-12-22 10:30:00,101.58,101.58,101.35,101.35,2216.0,99.1975,99.1975,98.9729,98.9729,2216.0
2023-12-22 10:40:00,101.38,101.61,101.38,101.61,3728.0,99.0022,99.2268,99.0022,99.2268,3728.0
2023-12-22 10:50:00,101.53,101.54,101.39,101.46,4400.0,99.1486,99.1584,99.0119,99.0803,4400.0
2023-12-22 11:00:00,101.38,101.45,101.2,101.4,8930.0,99.0022,99.0705,98.8264,99.0217,8930.0
2023-12-22 11:10:00,101.35,101.66,101.33,101.66,2342.0,98.9729,99.2756,98.9533,99.2756,2342.0
2023-12-22 11:20:00,101.72,101.77,101.58,101.64,3992.0,99.3342,99.383,99.1975,99.2561,3992.0
2023-12-22 11:30:00,101.6,101.84,101.6,101.84,10648.0,99.217,99.4514,99.217,99.4514,10648.0
2023-12-22 11:40:00,101.76,101.76,101.58,101.58,4202.0,99.3733,99.3733,99.1975,99.1975,4202.0
2023-12-22 11:50:00,101.57,101.58,101.48,101.55,1936.0,99.1877,99.1975,99.0998,99.1682,1936.0
2023-12-22 12:00:00,101.51,101.71,101.51,101.71,2282.0,99.1291,99.3244,99.1291,99.3244,2282.0
2023-12-22 12:10:00,101.54,101.67,101.46,101.67,3200.0,99.1584,99.2854,99.0803,99.2854,3200.0
2023-12-22 12:20:00,101.69,101.9,101.68,101.9,4530.0,99.3049,99.51,99.2951,99.51,4530.0
2023-12-22 12:30:00,101.85,102.08,101.74,102.08,4032.0,99.4611,99.6857,99.3537,99.6857,4032.0
2023-12-22 12:40:00,101.94,101.95,101.87,101.9,5434.0,99.549,99.5588,99.4807,99.51,5434.0
2023-12-22 12:50:00,101.89,102.01,101.89,101.95,1650.0,99.5002,99.6174,99.5002,99.5588,1650.0
2023-12-22 13:00:00,101.89,101.92,101.79,101.9,3232.0,99.5002,99.5295,99.4026,99.51,3232.0
2023-12-22 13:10:00,101.94,102.16,101.94,102.16,2808.0,99.549,99.7639,99.549,99.7639,2808.0
2023-12-22 13:20:00,102.2,102.2,102.03,102.04,3850.0,99.8029,99.8029,99.6369,99.6467,3850.0
2023-12-22 13:30:00,102.05,102.05,101.83,101.83,18136.0,99.6565,99.6565,99.4416,99.4416,18136.0
2023-12-22 13:40:00,101.76,102.12,101.76,102.06,33698.0,99.3733,99.7248,99.3733,99.6662,33698.0
2023-12-22 13:50:00,102.06,102.16,101.99,101.99,25608.0,99.6662,99.7639,99.5979,99.5979,25608.0
2023-12-22 14:00:00,102.11,102.12,101.71,101.8,9268.0,99.715,99.7248,99.3244,99.4123,9268.0
2023-12-22 14:10:00,101.8,101.85,101.52,101.52,5246.0,99.4123,99.4611,99.1389,99.1389,5246.0
2023-12-22 14:20:00,101.57,101.63,101.39,101.44,5850.0,99.1877,99.2463,99.0119,99.0608,5850.0
2023-12-22 14:30:00,101.32,101.7,101.26,101.68,12232.0,98.9436,99.3147,98.885,99.2951,12232.0
2023-12-22 14:40:00,101.83,101.96,101.83,101.96,1650.0,99.4416,99.5686,99.4416,99.5686,1650.0
2023-12-22 14:50:00,101.97,102.12,101.96,102.12,5204.0,99.5783,99.7248,99.5686,99.7248,5204.0
2023-12-22 15:00:00,102.12,102.12,101.88,101.91,9184.0,99.7248,99.7248,99.4904,99.5197,9184.0
2023-12-22 15:10:00,101.95,102.05,101.87,101.97,9190.0,99.5588,99.6565,99.4807,99.5783,9190.0
2023-12-22 15:20:00,101.89,102.04,101.83,101.96,8390.0,99.5002,99.6467,99.4416,99.5686,8390.0
2023-12-22 15:30:00,101.94,102.01,101.79,101.8,11056.0,99.549,99.6174,99.4026,99.4123,11056.0
2023-12-22 15:40:00,101.79,101.9,101.47,101.48,16610.0,99.4026,99.51,99.0901,99.0998,16610.0
2023-12-22 15:50:00,101.62,101.93,101.55,101.79,113362.0,99.2365,99.5393,99.1682,99.4026,113362.0
2023-12-26 09:30:00,101.92,102.09,101.92,102.01,8982.0,99.5295,99.6955,99.5295,99.6174,8982.0
2023-12-26 09:40:00,101.91,101.96,101.41,101.73,5638.0,99.5197,99.5686,99.0315,99.344,5638.0
2023-12-26 09:50:00,101.59,101.95,101.42,101.53,11684.0,99.2072,99.5588,99.0412,99.1486,11684.0
2023-12-26 10:00:00,101.41,101.58,101.41,101.47,6110.0,99.0315,99.1975,99.0315,99.0901,6110.0
2023-12-26 10:10:00,101.67,101.67,101.4,101.44,14182.0,99.2854,99.2854,99.0217,99.0608,14182.0
2023-12-26 10:20:00,101.51,101.7,101.49,101.66,7412.0,99.1291,99.3147,99.1096,99.2756,7412.0
2023-12-26 10:30:00,101.58,101.64,101.49,101.54,10264.0,99.1975,99.2561,99.1096,99.1584,10264.0
2023-12-26 10:40:00,101.52,101.52,101.17,101.17,14460.0,99.1389,99.1389,98.7971,98.7971,14460.0
2023-12-26 10:50:00,101.27,101.48,101.2,101.31,12322.0,98.8947,99.0998,98.8264,98.9338,12322.0
2023-12-26 11:00:00,101.38,101.39,101.27,101.39,5800.0,99.0022,99.0119,98.8947,99.0119,5800.0
2023-12-26 11:10:00,101.42,101.48,101.3,101.3,5320.0,99.0412,99.0998,98.924,98.924,5320.0
2023-12-26 11:20:00,101.39,101.43,101.3,101.36,3600.0,99.0119,99.051,98.924,98.9826,3600.0
2023-12-26 11:30:00,101.42,101.54,101.38,101.38,5074.0,99.0412,99.1584,99.0022,99.0022,5074.0
2023-12-26 11:40:00,101.42,101.42,101.26,101.26,1800.0,99.0412,99.0412,98.885,98.885,1800.0
2023-12-26 11:50:00,101.36,101.41,101.33,101.34,3460.0,98.9826,99.0315,98.9533,98.9631,3460.0
2023-12-26 12:00:00,101.36,101.38,101.32,101.34,6370.0,98.9826,99.0022,98.9436,98.9631,6370.0
2023-12-26 12:10:00,101.36,101.39,101.27,101.38,5898.0,98.9826,99.0119,98.8947,99.0022,5898.0
2023-12-26 12:20:00,101.42,101.42,101.26,101.3,4764.0,99.0412,99.0412,98.885,98.924,4764.0
2023-12-26 12:30:00,101.31,101.31,101.11,101.21,8162.0,98.9338,98.9338,98.7385,98.8362,8162.0
2023-12-26 12:40:00,101.17,101.23,101.17,101.21,1800.0,98.7971,98.8557,98.7971,98.8362,1800.0
2023-12-26 12:50:00,101.27,101.27,101.05,101.11,5222.0,98.8947,98.8947,98.6799,98.7385,5222.0
2023-12-26 13:00:00,101.13,101.48,101.11,101.4,10480.0,98.758,99.0998,98.7385,99.0217,10480.0
2023-12-26 13:10:00,101.42,101.47,101.42,101.44,2616.0,99.0412,99.0901,99.0412,99.0608,2616.0
2023-12-26 13:20:00,101.47,101.48,101.36,101.39,7002.0,99.0901,99.0998,98.9826,99.0119,7002.0
2023-12-26 13:30:00,101.42,101.74,101.39,101.74,8978.0,99.0412,99.3537,99.0119,99.3537,8978.0
2023-12-26 13:40:00,101.67,101.77,101.65,101.71,7710.0,99.2854,99.383,99.2658,99.3244,7710.0
2023-12-26 13:50:00,101.73,101.84,101.71,101.82,8400.0,99.344,99.4514,99.3244,99.4318,8400.0
2023-12-26 14:00:00,101.78,101.86,101.78,101.82,4514.0,99.3928,99.4709,99.3928,99.4318,4514.0
2023-12-26 14:10:00,101.79,101.8,101.72,101.75,3800.0,99.4026,99.4123,99.3342,99.3635,3800.0
2023-12-26 14:20:00,101.68,101.82,101.68,101.74,5126.0,99.2951,99.4318,99.2951,99.3537,5126.0
2023-12-26 14:30:00,101.74,101.84,101.74,101.78,2658.0,99.3537,99.4514,99.3537,99.3928,2658.0
2023-12-26 14:40:00,101.81,101.83,101.72,101.76,11552.0,99.4221,99.4416,99.3342,99.3733,11552.0
2023-12-26 14:50:00,101.75,101.79,101.71,101.76,3058.0,99.3635,99.4026,99.3244,99.3733,3058.0
2023-12-26 15:00:00,101.81,101.96,101.74,101.89,6200.0,99.4221,99.5686,99.3537,99.5002,6200.0
2023-12-26 15:10:00,101.88,101.91,101.79,101.82,9428.0,99.4904,99.5197,99.4026,99.4318,9428.0
2023-12-26 15:20:00,101.83,101.96,101.83,101.87,10340.0,99.4416,99.5686,99.4416,99.4807,10340.0
2023-12-26 15:30:00,101.83,101.9,101.55,101.61,15116.0,99.4416,99.51,99.1682,99.2268,15116.0
2023-12-26 15:40:00,101.61,101.77,101.58,101.63,20728.0,99.2268,99.383,99.1975,99.2463,20728.0
2023-12-26 15:50:00,101.52,101.72,101.36,101.39,69920.0,99.1389,99.3342,98.9826,99.0119,69920.0
2023-12-27 09:30:00,101.6,101.6,101.5,101.5,5274.0,99.217,99.217,99.1194,99.1194,5274.0
2023-12-27 09:40:00,101.58,101.63,100.76,100.76,11114.0,99.1975,99.2463,98.3967,98.3967,11114.0
2023-12-27 09:50:00,101.42,102.32,101.08,102.13,34862.0,99.0412,99.9201,98.7092,99.7346,34862.0
2023-12-27 10:00:00,102.25,102.36,102.06,102.06,8902.0,99.8518,99.9592,99.6662,99.6662,8902.0
2023-12-27 10:10:00,102.1,102.22,101.67,101.77,6666.0,99.7053,99.8225,99.2854,99.383,6666.0
2023-12-27 10:20:00,101.67,101.92,101.62,101.89,6704.0,99.2854,99.5295,99.2365,99.5002,6704.0
2023-12-27 10:30:00,101.89,101.9,101.57,101.61,2656.0,99.5002,99.51,99.1877,99.2268,2656.0
2023-12-27 10:40:00,101.58,101.73,101.52,101.56,2824.0,99.1975,99.344,99.1389,99.1779,2824.0
2023-12-27 10:50:00,101.53,101.7,101.38,101.7,16498.0,99.1486,99.3147,99.0022,99.3147,16498.0
2023-12-27 11:00:00,101.61,101.61,101.45,101.45,2600.0,99.2268,99.2268,99.0705,99.0705,2600.0
2023-12-27 11:10:00,101.49,101.79,101.45,101.79,7644.0,99.1096,99.4026,99.0705,99.4026,7644.0
2023-12-27 11:20:00,101.87,101.98,101.59,101.74,12782.0,99.4807,99.5881,99.2072,99.3537,12782.0
2023-12-27 11:30:00,101.6,101.82,101.6,101.77,10302.0,99.217,99.4318,99.217,99.383,10302.0
2023-12-27 11:40:00,101.74,101.91,101.73,101.89,19102.0,99.3537,99.5197,99.344,99.5002,19102.0
2023-12-27 11:50:00,101.97,102.05,101.79,101.8,12596.0,99.5783,99.6565,99.4026,99.4123,12596.0
2023-12-27 12:00:00,101.77,101.92,101.66,101.89,8884.0,99.383,99.5295,99.2756,99.5002,8884.0
2023-12-27 12:10:00,101.89,102.06,101.83,102.03,13870.0,99.5002,99.6662,99.4416,99.6369,13870.0
2023-12-27 12:20:00,101.86,102.05,101.79,101.91,6594.0,99.4709,99.6565,99.4026,99.5197,6594.0
2023-12-27 12:30:00,101.99,102.05,101.91,101.97,5634.0,99.5979,99.6565,99.5197,99.5783,5634.0
2023-12-27 12:40:00,102.05,102.3,102.05,102.13,13962.0,99.6565,99.9006,99.6565,99.7346,13962.0
2023-12-27 12:50:00,102.11,102.42,102.04,102.42,11584.0,99.715,100.0178,99.6467,100.0178,11584.0
2023-12-27 13:00:00,102.42,102.68,102.32,102.42,14176.0,100.0178,100.2717,99.9201,100.0178,14176.0
2023-12-27 13:10:00,102.44,102.46,102.38,102.41,2200.0,100.0373,100.0568,99.9787,100.008,2200.0
2023-12-27 13:20:00,102.33,102.33,102.09,102.15,4032.0,99.9299,99.9299,99.6955,99.7541,4032.0
2023-12-27 13:30:00,102.08,102.16,102.06,102.07,2758.0,99.6857,99.7639,99.6662,99.676,2758.0
2023-12-27 13:40:00,102.12,102.16,102.08,102.11,6538.0,99.7248,99.7639,99.6857,99.715,6538.0
2023-12-27 13:50:00,102.11,102.19,101.9,101.92,11220.0,99.715,99.7932,99.51,99.5295,11220.0
2023-12-27 14:00:00,101.82,101.9,101.63,101.7,4846.0,99.4318,99.51,99.2463,99.3147,4846.0
2023-12-27 14:10:00,101.7,101.86,101.65,101.83,4438.0,99.3147,99.4709,99.2658,99.4416,4438.0
2023-12-27 14:20:00,101.88,102.11,101.88,102.02,5526.0,99.4904,99.715,99.4904,99.6272,5526.0
2023-12-27 14:30:00,102.03,102.03,101.88,101.88,2136.0,99.6369,99.6369,99.4904,99.4904,2136.0
2023-12-27 14:40:00,101.84,101.88,101.75,101.88,3122.0,99.4514,99.4904,99.3635,99.4904,3122.0
2023-12-27 14:50:00,101.83,101.83,101.74,101.8,3012.0,99.4416,99.4416,99.3537,99.4123,3012.0
2023-12-27 15:00:00,101.84,102.08,101.84,101.96,4826.0,99.4514,99.6857,99.4514,99.5686,4826.0
2023-12-27 15:10:00,101.98,102.02,101.97,102.02,2284.0,99.5881,99.6272,99.5783,99.6272,2284.0
2023-12-27 15:20:00,102.05,102.08,101.85,101.86,6088.0,99.6565,99.6857,99.4611,99.4709,6088.0
2023-12-27 15:30:00,101.79,101.95,101.76,101.95,12786.0,99.4026,99.5588,99.3733,99.5588,12786.0
2023-12-27 15:40:00,101.95,101.95,101.66,101.71,19506.0,99.5588,99.5588,99.2756,99.3244,19506.0
2023-12-27 15:50:00,101.71,101.82,101.65,101.7,70448.0,99.3244,99.4318,99.2658,99.3147,70448.0
2023-12-28 09:30:00,101.25,101.69,101.05,101.39,9972.0,98.8752,99.3049,98.6799,99.0119,9972.0
2023-12-28 09:40:00,101.4,101.4,100.74,100.93,31256.0,99.0217,99.0217,98.3772,98.5627,31256.0
2023-12-28 09:50:00,100.93,101.35,100.81,101.26,4616.0,98.5627,98.9729,98.4455,98.885,4616.0
2023-12-28 10:00:00,101.24,101.3,100.99,101.15,13282.0,98.8655,98.924,98.6213,98.7776,13282.0
2023-12-28 10:10:00,101.22,101.61,101.04,101.51,23940.0,98.8459,99.2268,98.6701,99.1291,23940.0
2023-12-28 10:20:00,101.49,101.63,101.34,101.36,20810.0,99.1096,99.2463,98.9631,98.9826,20810.0
2023-12-28 10:30:00,101.38,101.38,101.14,101.25,9474.0,99.0022,99.0022,98.7678,98.8752,9474.0
2023-12-28 10:40:00,101.25,101.28,101.1,101.14,13362.0,98.8752,98.9045,98.7287,98.7678,13362.0
2023-12-28 10:50:00,101.22,101.27,101.06,101.09,6478.0,98.8459,98.8947,98.6897,98.719,6478.0
2023-12-28 11:00:00,101.01,101.21,100.99,101.2,5000.0,98.6408,98.8362,98.6213,98.8264,5000.0
2023-12-28 11:10:00,101.32,101.48,101.32,101.37,2200.0,98.9436,99.0998,98.9436,98.9924,2200.0
2023-12-28 11:20:00,101.25,101.25,101.07,101.14,7574.0,98.8752,98.8752,98.6994,98.7678,7574.0
2023-12-28 11:30:00,101.21,101.23,101.14,101.18,4672.0,98.8362,98.8557,98.7678,98.8069,4672.0
2023-12-28 11:40:00,101.22,101.33,101.22,101.29,3420.0,98.8459,98.9533,98.8459,98.9143,3420.0
2023-12-28 11:50:00,101.22,101.29,101.09,101.13,12596.0,98.8459,98.9143,98.719,98.758,12596.0
2023-12-28 12:00:00,101.19,101.36,101.11,101.28,3922.0,98.8166,98.9826,98.7385,98.9045,3922.0
2023-12-28 12:10:00,101.2,101.41,101.2,101.31,1400.0,98.8264,99.0315,98.8264,98.9338,1400.0
2023-12-28 12:20:00,101.38,101.38,101.27,101.28,6664.0,99.0022,99.0022,98.8947,98.9045,6664.0
2023-12-28 12:30:00,101.33,101.36,101.19,101.36,9134.0,98.9533,98.9826,98.8166,98.9826,9134.0
2023-12-28 12:40:00,101.45,101.57,101.35,101.35,6602.0,99.0705,99.1877,98.9729,98.9729,6602.0
2023-12-28 12:50:00,101.4,101.47,101.4,101.47,1800.0,99.0217,99.0901,99.0217,99.0901,1800.0
2023-12-28 13:00:00,101.39,101.41,101.25,101.25,3600.0,99.0119,99.0315,98.8752,98.8752,3600.0
2023-12-28 13:10:00,101.25,101.25,101.25,101.25,0.0,98.8752,98.8752,98.8752,98.8752,0.0
2023-12-28 13:20:00,101.5,101.69,101.5,101.62,3000.0,99.1194,99.3049,99.1194,99.2365,3000.0
2023-12-28 13:30:00,101.63,101.74,101.6,101.64,3134.0,99.2463,99.3537,99.217,99.2561,3134.0
2023-12-28 13:40:00,101.63,101.63,101.53,101.58,4500.0,99.2463,99.2463,99.1486,99.1975,4500.0
2023-12-28 13:50:00,101.65,101.66,101.51,101.57,2964.0,99.2658,99.2756,99.1291,99.1877,2964.0
2023-12-28 14:00:00,101.64,101.82,101.56,101.81,13284.0,99.2561,99.4318,99.1779,99.4221,13284.0
2023-12-28 14:10:00,101.79,101.79,101.66,101.67,3766.0,99.4026,99.4026,99.2756,99.2854,3766.0
2023-12-28 14:20:00,101.76,101.94,101.75,101.75,6030.0,99.3733,99.549,99.3635,99.3635,6030.0
2023-12-28 14:30:00,101.86,101.89,101.77,101.81,3544.0,99.4709,99.5002,99.383,99.4221,3544.0
2023-12-28 14:40:00,101.81,101.82,101.8,101.82,1800.0,99.4221,99.4318,99.4123,99.4318,1800.0
2023-12-28 14:50:00,101.82,101.82,101.63,101.72,10534.0,99.4318,99.4318,99.2463,99.3342,10534.0
2023-12-28 15:00:00,101.67,101.73,101.57,101.65,6794.0,99.2854,99.344,99.1877,99.2658,6794.0
2023-12-28 15:10:00,101.61,101.67,101.41,101.55,7564.0,99.2268,99.2854,99.0315,99.1682,7564.0
2023-12-28 15:20:00,101.55,101.6,101.51,101.56,2892.0,99.1682,99.217,99.1291,99.1779,2892.0
2023-12-28 15:30:00,101.58,101.72,101.55,101.72,6190.0,99.1975,99.3342,99.1682,99.3342,6190.0
2023-12-28 15:40:00,101.75,101.88,101.67,101.68,15254.0,99.3635,99.4904,99.2854,99.2951,15254.0
2023-12-28 15:50:00,101.67,101.74,101.56,101.72,53194.0,99.2854,99.3537,99.1779,99.3342,53194.0
2023-12-29 09:30:00,101.33,102.23,101.25,102.23,8596.0,98.9533,99.8322,98.8752,99.8322,8596.0
2023-12-29 09:40:00,102.1,102.14,101.93,102.02,15344.0,99.7053,99.7443,99.5393,99.6272,15344.0
2023-12-29 09:50:00,102.1,102.17,101.99,101.99,4806.0,99.7053,99.7736,99.5979,99.5979,4806.0
2023-12-29 10:00:00,101.98,102.11,101.92,101.97,7520.0,99.5881,99.715,99.5295,99.5783,7520.0
2023-12-29 10:10:00,101.99,101.99,101.78,101.84,3406.0,99.5979,99.5979,99.3928,99.4514,3406.0
2023-12-29 10:20:00,101.84,101.84,101.48,101.48,5266.0,99.4514,99.4514,99.0998,99.0998,5266.0
2023-12-29 10:30:00,101.47,101.47,101.22,101.44,7406.0,99.0901,99.0901,98.8459,99.0608,7406.0
2023-12-29 10:40:00,101.35,101.41,101.11,101.41,6904.0,98.9729,99.0315,98.7385,99.0315,6904.0
2023-12-29 10:50:00,101.39,101.39,101.11,101.11,2620.0,99.0119,99.0119,98.7385,98.7385,2620.0
2023-12-29 11:00:00,101.11,101.27,100.96,101.11,8126.0,98.7385,98.8947,98.592,98.7385,8126.0
2023-12-29 11:10:00,101.13,101.13,100.83,100.92,4646.0,98.758,98.758,98.4651,98.553,4646.0
2023-12-29 11:20:00,100.89,101.02,100.66,100.67,4624.0,98.5237,98.6506,98.2991,98.3088,4624.0
2023-12-29 11:30:00,100.67,100.92,100.67,100.91,5410.0,98.3088,98.553,98.3088,98.5432,5410.0
2023-12-29 11:40:00,100.98,100.98,100.74,100.86,3828.0,98.6115,98.6115,98.3772,98.4944,3828.0
2023-12-29 11:50:00,100.78,100.8,100.68,100.68,6484.0,98.4162,98.4358,98.3186,98.3186,6484.0
2023-12-29 12:00:00,100.73,100.81,100.71,100.75,4020.0,98.3674,98.4455,98.3479,98.3869,4020.0
2023-12-29 12:10:00,100.72,100.93,100.64,100.8,18290.0,98.3576,98.5627,98.2795,98.4358,18290.0
2023-12-29 12:20:00,100.81,100.81,100.48,100.48,14188.0,98.4455,98.4455,98.1233,98.1233,14188.0
2023-12-29 12:30:00,100.56,100.66,100.44,100.58,16634.0,98.2014,98.2991,98.0842,98.2209,16634.0
2023-12-29 12:40:00,100.56,100.65,100.45,100.65,11558.0,98.2014,98.2893,98.094,98.2893,11558.0
2023-12-29 12:50:00,100.55,101.05,100.54,101.05,4022.0,98.1916,98.6799,98.1819,98.6799,4022.0
2023-12-29 13:00:00,100.96,101.01,100.83,100.88,2058.0,98.592,98.6408,98.4651,98.5139,2058.0
2023-12-29 13:10:00,100.89,101.14,100.86,100.89,9242.0,98.5237,98.7678,98.4944,98.5237,9242.0
2023-12-29 13:20:00,100.85,100.89,100.76,100.83,11966.0,98.4846,98.5237,98.3967,98.4651,11966.0
2023-12-29 13:30:00,100.86,100.95,100.81,100.88,13192.0,98.4944,98.5823,98.4455,98.5139,13192.0
2023-12-29 13:40:00,100.81,100.89,100.75,100.89,14776.0,98.4455,98.5237,98.3869,98.5237,14776.0
2023-12-29 13:50:00,100.82,100.95,100.82,100.86,3528.0,98.4553,98.5823,98.4553,98.4944,3528.0
2023-12-29 14:00:00,100.82,100.85,100.69,100.69,6942.0,98.4553,98.4846,98.3284,98.3284,6942.0
2023-12-29 14:10:00,100.69,100.76,100.52,100.69,23156.0,98.3284,98.3967,98.1623,98.3284,23156.0
2023-12-29 14:20:00,100.67,100.72,100.49,100.49,15432.0,98.3088,98.3576,98.133,98.133,15432.0
2023-12-29 14:30:00,100.53,100.7,100.53,100.63,7822.0,98.1721,98.3381,98.1721,98.2698,7822.0
2023-12-29 14:40:00,100.59,100.61,100.49,100.51,15586.0,98.2307,98.2502,98.133,98.1526,15586.0
2023-12-29 14:50:00,100.55,100.59,100.39,100.58,30070.0,98.1916,98.2307,98.0354,98.2209,30070.0
2023-12-29 15:00:00,100.58,100.85,100.57,100.81,6526.0,98.2209,98.4846,98.2112,98.4455,6526.0
2023-12-29 15:10:00,100.87,100.94,100.77,100.83,5094.0,98.5041,98.5725,98.4065,98.4651,5094.0
2023-12-29 15:20:00,100.79,101.02,100.79,101.0,5346.0,98.426,98.6506,98.426,98.6311,5346.0
2023-12-29 15:30:00,100.91,100.96,100.86,100.89,12864.0,98.5432,98.592,98.4944,98.5237,12864.0
2023-12-29 15:40:00,100.89,100.98,100.75,100.86,13136.0,98.5237,98.6115,98.3869,98.4944,13136.0
2023-12-29 15:50:00,100.84,100.96,100.67,100.86,96740.0,98.4748,98.592,98.3088,98.4944,96740.0
2024-01-02 09:30:00,100.5,101.83,100.25,101.58,62444.0,98.1428,99.4416,97.8987,99.1975,62444.0
2024-01-02 09:40:00,101.5,101.75,101.03,101.03,41334.0,99.1194,99.3635,98.6604,98.6604,41334.0
2024-01-02 09:50:00,100.99,101.79,100.88,101.74,35144.0,98.6213,99.4026,98.5139,99.3537,35144.0
2024-01-02 10:00:00,101.33,101.8,101.08,101.08,11652.0,98.9533,99.4123,98.7092,98.7092,11652.0
2024-01-02 10:10:00,101.19,101.19,100.54,100.81,21596.0,98.8166,98.8166,98.1819,98.4455,21596.0
2024-01-02 10:20:00,100.76,100.82,100.42,100.48,15966.0,98.3967,98.4553,98.0647,98.1233,15966.0
2024-01-02 10:30:00,100.48,100.56,99.92,100.03,12036.0,98.1233,98.2014,97.5764,97.6838,12036.0
2024-01-02 10:40:00,99.98,100.36,99.98,100.14,18036.0,97.635,98.0061,97.635,97.7913,18036.0
2024-01-02 10:50:00,100.12,100.22,99.8,99.89,14214.0,97.7717,97.8694,97.4592,97.5471,14214.0
2024-01-02 11:00:00,99.94,100.83,99.94,100.58,12916.0,97.5959,98.4651,97.5959,98.2209,12916.0
2024-01-02 11:10:00,100.61,101.08,100.61,100.97,12626.0,98.2502,98.7092,98.2502,98.6018,12626.0
2024-01-02 11:20:00,100.92,101.39,100.89,101.38,18130.0,98.553,99.0119,98.5237,99.0022,18130.0
2024-01-02 11:30:00,101.28,101.36,100.99,100.99,9816.0,98.9045,98.9826,98.6213,98.6213,9816.0
2024-01-02 11:40:00,101.08,101.24,101.03,101.21,12126.0,98.7092,98.8655,98.6604,98.8362,12126.0
2024-01-02 11:50:00,101.2,101.28,101.19,101.23,5140.0,98.8264,98.9045,98.8166,98.8557,5140.0
2024-01-02 12:00:00,101.28,101.42,101.27,101.36,6150.0,98.9045,99.0412,98.8947,98.9826,6150.0
2024-01-02 12:10:00,101.37,101.45,101.25,101.31,7966.0,98.9924,99.0705,98.8752,98.9338,7966.0
2024-01-02 12:20:00,101.31,101.39,101.21,101.27,5330.0,98.9338,99.0119,98.8362,98.8947,5330.0
2024-01-02 12:30:00,101.3,101.39,101.27,101.39,4650.0,98.924,99.0119,98.8947,99.0119,4650.0
2024-01-02 12:40:00,101.42,101.53,101.25,101.25,7604.0,99.0412,99.1486,98.8752,98.8752,7604.0
2024-01-02 12:50:00,101.31,101.39,101.28,101.38,4854.0,98.9338,99.0119,98.9045,99.0022,4854.0
2024-01-02 13:00:00,101.29,101.39,101.14,101.14,6224.0,98.9143,99.0119,98.7678,98.7678,6224.0
2024-01-02 13:10:00,101.15,101.58,101.15,101.54,6858.0,98.7776,99.1975,98.7776,99.1584,6858.0
2024-01-02 13:20:00,101.55,101.61,101.49,101.49,18638.0,99.1682,99.2268,99.1096,99.1096,18638.0
2024-01-02 13:30:00,101.48,101.67,101.48,101.61,14690.0,99.0998,99.2854,99.0998,99.2268,14690.0
2024-01-02 13:40:00,101.62,101.97,101.56,101.95,15124.0,99.2365,99.5783,99.1779,99.5588,15124.0
2024-01-02 13:50:00,101.95,102.3,101.92,102.14,14390.0,99.5588,99.9006,99.5295,99.7443,14390.0
2024-01-02 14:00:00,102.17,102.17,101.73,101.91,18258.0,99.7736,99.7736,99.344,99.5197,18258.0
2024-01-02 14:10:00,101.91,101.99,101.63,101.63,7154.0,99.5197,99.5979,99.2463,99.2463,7154.0
2024-01-02 14:20:00,101.65,101.76,101.48,101.76,8360.0,99.2658,99.3733,99.0998,99.3733,8360.0
2024-01-02 14:30:00,101.71,101.71,101.38,101.39,5494.0,99.3244,99.3244,99.0022,99.0119,5494.0
2024-01-02 14:40:00,101.33,101.33,101.18,101.23,6972.0,98.9533,98.9533,98.8069,98.8557,6972.0
2024-01-02 14:50:00,101.27,101.3,101.02,101.08,11080.0,98.8947,98.924,98.6506,98.7092,11080.0
2024-01-02 15:00:00,101.01,101.03,100.87,100.97,7190.0,98.6408,98.6604,98.5041,98.6018,7190.0
2024-01-02 15:10:00,100.92,100.92,100.72,100.92,4324.0,98.553,98.553,98.3576,98.553,4324.0
2024-01-02 15:20:00,100.93,100.93,100.71,100.82,7762.0,98.5627,98.5627,98.3479,98.4553,7762.0
2024-01-02 15:30:00,100.86,101.05,100.86,101.0,15864.0,98.4944,98.6799,98.4944,98.6311,15864.0
2024-01-02 15:40:00,101.0,101.04,100.86,100.99,23350.0,98.6311,98.6701,98.4944,98.6213,23350.0
2024-01-02 15:50:00,101.03,101.66,101.03,101.66,97230.0,98.6604,99.2756,98.6604,99.2756,97230.0
2024-01-03 09:30:00,100.35,100.67,99.5,99.5,25774.0,97.9963,98.3088,97.1663,97.1663,25774.0
2024-01-03 09:40:00,99.44,99.78,99.27,99.31,20398.0,97.1077,97.4397,96.9417,96.9807,20398.0
2024-01-03 09:50:00,99.36,99.67,98.64,98.81,47886.0,97.0295,97.3323,96.3264,96.4924,47886.0
2024-01-03 10:00:00,98.76,99.48,98.75,98.92,32524.0,96.4436,97.1467,96.4339,96.5999,32524.0
2024-01-03 10:10:00,98.86,98.86,98.44,98.5,17272.0,96.5413,96.5413,96.1311,96.1897,17272.0
2024-01-03 10:20:00,98.49,98.64,98.28,98.41,36234.0,96.18,96.3264,95.9749,96.1018,36234.0
2024-01-03 10:30:00,98.45,98.46,97.64,97.66,25214.0,96.1409,96.1507,95.3499,95.3694,25214.0
2024-01-03 10:40:00,97.67,98.0,97.64,97.8,19516.0,95.3792,95.7014,95.3499,95.5061,19516.0
2024-01-03 10:50:00,97.81,98.0,97.63,97.75,47808.0,95.5159,95.7014,95.3401,95.4573,47808.0
2024-01-03 11:00:00,97.81,98.14,97.79,98.07,23606.0,95.5159,95.8382,95.4964,95.7698,23606.0
2024-01-03 11:10:00,98.07,98.13,97.86,97.89,9412.0,95.7698,95.8284,95.5647,95.594,9412.0
2024-01-03 11:20:00,97.95,98.03,97.35,97.66,26588.0,95.6526,95.7307,95.0667,95.3694,26588.0
2024-01-03 11:30:00,97.67,97.85,97.42,97.53,23154.0,95.3792,95.555,95.135,95.2425,23154.0
2024-01-03 11:40:00,97.38,97.39,97.21,97.33,16988.0,95.096,95.1058,94.93,95.0472,16988.0
2024-01-03 11:50:00,97.33,97.4,96.91,96.98,29302.0,95.0472,95.1155,94.637,94.7054,29302.0
2024-01-03 12:00:00,96.96,97.25,96.8,96.86,34956.0,94.6858,94.969,94.5296,94.5882,34956.0
2024-01-03 12:10:00,96.86,97.09,96.74,96.99,32376.0,94.5882,94.8128,94.471,94.7151,32376.0
2024-01-03 12:20:00,96.98,97.33,96.93,97.31,33896.0,94.7054,95.0472,94.6565,95.0276,33896.0
2024-01-03 12:30:00,97.31,97.5,97.1,97.5,8382.0,95.0276,95.2132,94.8226,95.2132,8382.0
2024-01-03 12:40:00,97.49,98.26,97.49,98.06,26252.0,95.2034,95.9553,95.2034,95.76,26252.0
2024-01-03 12:50:00,98.0,98.01,97.8,97.89,36836.0,95.7014,95.7112,95.5061,95.594,36836.0
2024-01-03 13:00:00,97.85,98.05,97.82,97.94,12540.0,95.555,95.7503,95.5257,95.6429,12540.0
2024-01-03 13:10:00,97.87,97.87,97.7,97.85,10220.0,95.5745,95.5745,95.4085,95.555,10220.0
2024-01-03 13:20:00,97.82,97.96,97.81,97.86,7148.0,95.5257,95.6624,95.5159,95.5647,7148.0
2024-01-03 13:30:00,97.83,97.83,97.44,97.56,7730.0,95.5354,95.5354,95.1546,95.2718,7730.0
2024-01-03 13:40:00,97.48,97.64,97.46,97.64,16360.0,95.1936,95.3499,95.1741,95.3499,16360.0
2024-01-03 13:50:00,97.61,97.61,97.49,97.61,23472.0,95.3206,95.3206,95.2034,95.3206,23472.0
2024-01-03 14:00:00,97.58,97.98,97.37,97.76,15904.0,95.2913,95.6819,95.0862,95.4671,15904.0
2024-01-03 14:10:00,97.72,97.72,97.51,97.63,8908.0,95.428,95.428,95.2229,95.3401,8908.0
2024-01-03 14:20:00,97.61,98.08,97.54,98.05,13310.0,95.3206,95.7796,95.2522,95.7503,13310.0
2024-01-03 14:30:00,98.04,98.15,97.89,98.06,13028.0,95.7405,95.8479,95.594,95.76,13028.0
2024-01-03 14:40:00,98.04,98.18,97.94,97.99,11844.0,95.7405,95.8772,95.6429,95.6917,11844.0
2024-01-03 14:50:00,97.96,98.02,97.73,97.76,12266.0,95.6624,95.721,95.4378,95.4671,12266.0
2024-01-03 15:00:00,97.74,97.74,97.19,97.34,21154.0,95.4475,95.4475,94.9104,95.0569,21154.0
2024-01-03 15:10:00,97.3,97.36,97.1,97.16,18326.0,95.0179,95.0765,94.8226,94.8811,18326.0
2024-01-03 15:20:00,97.16,97.33,97.16,97.23,15612.0,94.8811,95.0472,94.8811,94.9495,15612.0
2024-01-03 15:30:00,97.23,97.63,97.23,97.54,35442.0,94.9495,95.3401,94.9495,95.2522,35442.0
2024-01-03 15:40:00,97.55,97.62,97.18,97.21,65980.0,95.262,95.3304,94.9007,94.93,65980.0
2024-01-03 15:50:00,97.21,97.6,97.19,97.28,279290.0,94.93,95.3108,94.9104,94.9983,279290.0
2024-01-04 09:30:00,97.14,97.14,96.54,96.95,13744.0,94.8616,94.8616,94.2757,94.6761,13744.0
2024-01-04 09:40:00,96.95,96.98,96.56,96.87,5002.0,94.6761,94.7054,94.2952,94.5979,5002.0
2024-01-04 09:50:00,97.11,97.36,96.88,96.92,21268.0,94.8323,95.0765,94.6077,94.6468,21268.0
2024-01-04 10:00:00,96.82,97.61,96.82,97.57,13072.0,94.5491,95.3206,94.5491,95.2815,13072.0
2024-01-04 10:10:00,97.6,98.27,97.41,97.99,23926.0,95.3108,95.9651,95.1253,95.6917,23926.0
2024-01-04 10:20:00,98.0,98.0,97.75,97.85,17294.0,95.7014,95.7014,95.4573,95.555,17294.0
2024-01-04 10:30:00,98.02,98.02,97.67,97.71,36424.0,95.721,95.721,95.3792,95.4182,36424.0
2024-01-04 10:40:00,97.71,97.94,97.6,97.82,10300.0,95.4182,95.6429,95.3108,95.5257,10300.0
2024-01-04 10:50:00,97.88,97.88,97.64,97.64,6128.0,95.5843,95.5843,95.3499,95.3499,6128.0
2024-01-04 11:00:00,97.73,97.88,97.65,97.78,10476.0,95.4378,95.5843,95.3597,95.4866,10476.0
2024-01-04 11:10:00,97.73,98.2,97.73,98.05,8580.0,95.4378,95.8968,95.4378,95.7503,8580.0
2024-01-04 11:20:00,98.03,98.51,98.03,98.36,6276.0,95.7307,96.1995,95.7307,96.053,6276.0
2024-01-04 11:30:00,98.25,98.26,98.1,98.14,5416.0,95.9456,95.9553,95.7991,95.8382,5416.0
2024-01-04 11:40:00,98.14,98.22,97.99,97.99,3004.0,95.8382,95.9163,95.6917,95.6917,3004.0
2024-01-04 11:50:00,97.95,98.04,97.84,97.95,7346.0,95.6526,95.7405,95.5452,95.6526,7346.0
2024-01-04 12:00:00,97.83,97.83,97.72,97.83,2600.0,95.5354,95.5354,95.428,95.5354,2600.0
2024-01-04 12:10:00,97.75,97.96,97.75,97.86,15678.0,95.4573,95.6624,95.4573,95.5647,15678.0
2024-01-04 12:20:00,97.86,97.96,97.82,97.96,4834.0,95.5647,95.6624,95.5257,95.6624,4834.0
2024-01-04 12:30:00,97.92,98.06,97.88,98.06,6894.0,95.6233,95.76,95.5843,95.76,6894.0
2024-01-04 12:40:00,98.07,98.1,97.85,97.95,6604.0,95.7698,95.7991,95.555,95.6526,6604.0
2024-01-04 12:50:00,97.98,98.08,97.92,97.97,11602.0,95.6819,95.7796,95.6233,95.6721,11602.0
2024-01-04 13:00:00,98.01,98.1,98.0,98.0,3200.0,95.7112,95.7991,95.7014,95.7014,3200.0
2024-01-04 13:10:00,97.99,98.0,97.83,97.94,3796.0,95.6917,95.7014,95.5354,95.6429,3796.0
2024-01-04 13:20:00,97.89,97.96,97.83,97.9,13868.0,95.594,95.6624,95.5354,95.6038,13868.0
2024-01-04 13:30:00,97.91,97.97,97.72,97.75,4452.0,95.6136,95.6721,95.428,95.4573,4452.0
2024-01-04 13:40:00,97.78,97.98,97.75,97.98,4890.0,95.4866,95.6819,95.4573,95.6819,4890.0
2024-01-04 13:50:00,97.94,97.97,97.86,97.89,4650.0,95.6429,95.6721,95.5647,95.594,4650.0
2024-01-04 14:00:00,97.92,98.08,97.86,97.98,14852.0,95.6233,95.7796,95.5647,95.6819,14852.0
2024-01-04 14:10:00,97.97,98.01,97.94,97.97,6080.0,95.6721,95.7112,95.6429,95.6721,6080.0
2024-01-04 14:20:00,97.92,97.92,97.62,97.69,13596.0,95.6233,95.6233,95.3304,95.3987,13596.0
2024-01-04 14:30:00,97.58,97.64,97.5,97.57,4922.0,95.2913,95.3499,95.2132,95.2815,4922.0
2024-01-04 14:40:00,97.57,97.57,97.37,97.41,8288.0,95.2815,95.2815,95.0862,95.1253,8288.0
2024-01-04 14:50:00,97.48,97.64,97.44,97.55,9402.0,95.1936,95.3499,95.1546,95.262,9402.0
2024-01-04 15:00:00,97.6,97.9,97.6,97.9,14288.0,95.3108,95.6038,95.3108,95.6038,14288.0
2024-01-04 15:10:00,97.95,97.95,97.78,97.92,13018.0,95.6526,95.6526,95.4866,95.6233,13018.0
2024-01-04 15:20:00,97.88,97.88,97.72,97.78,6420.0,95.5843,95.5843,95.428,95.4866,6420.0
2024-01-04 15:30:00,97.8,97.86,97.7,97.78,19480.0,95.5061,95.5647,95.4085,95.4866,19480.0
2024-01-04 15:40:00,97.79,97.86,97.69,97.76,20516.0,95.4964,95.5647,95.3987,95.4671,20516.0
2024-01-04 15:50:00,97.72,97.85,97.49,97.62,158882.0,95.428,95.555,95.2034,95.3304,158882.0
2024-01-05 09:30:00,96.72,97.52,96.72,97.52,10600.0,94.4515,95.2327,94.4515,95.2327,10600.0
2024-01-05 09:40:00,97.11,97.75,96.95,97.75,6084.0,94.8323,95.4573,94.6761,95.4573,6084.0
2024-01-05 09:50:00,97.75,97.92,97.69,97.74,4620.0,95.4573,95.6233,95.3987,95.4475,4620.0
2024-01-05 10:00:00,97.81,98.57,97.73,98.22,14406.0,95.5159,96.2581,95.4378,95.9163,14406.0
2024-01-05 10:10:00,98.24,98.69,98.2,98.57,16296.0,95.9358,96.3753,95.8968,96.2581,16296.0
2024-01-05 10:20:00,98.51,98.51,98.1,98.35,10340.0,96.1995,96.1995,95.7991,96.0432,10340.0
2024-01-05 10:30:00,98.26,98.35,98.14,98.27,5064.0,95.9553,96.0432,95.8382,95.9651,5064.0
2024-01-05 10:40:00,98.31,98.42,98.06,98.34,17920.0,96.0042,96.1116,95.76,96.0335,17920.0
2024-01-05 10:50:00,98.37,98.6,98.32,98.53,22120.0,96.0628,96.2874,96.0139,96.219,22120.0
2024-01-05 11:00:00,98.54,98.69,98.35,98.36,7244.0,96.2288,96.3753,96.0432,96.053,7244.0
2024-01-05 11:10:00,98.36,98.51,98.12,98.12,5418.0,96.053,96.1995,95.8186,95.8186,5418.0
2024-01-05 11:20:00,98.11,98.19,97.98,98.05,4832.0,95.8089,95.887,95.6819,95.7503,4832.0
2024-01-05 11:30:00,98.23,98.24,97.93,97.96,3842.0,95.926,95.9358,95.6331,95.6624,3842.0
2024-01-05 11:40:00,98.01,98.17,97.92,97.92,13458.0,95.7112,95.8675,95.6233,95.6233,13458.0
2024-01-05 11:50:00,97.91,98.08,97.88,98.01,6420.0,95.6136,95.7796,95.5843,95.7112,6420.0
2024-01-05 12:00:00,98.01,98.02,97.71,97.77,4422.0,95.7112,95.721,95.4182,95.4768,4422.0
2024-01-05 12:10:00,97.74,97.92,97.73,97.88,5740.0,95.4475,95.6233,95.4378,95.5843,5740.0
2024-01-05 12:20:00,97.86,97.92,97.74,97.85,3200.0,95.5647,95.6233,95.4475,95.555,3200.0
2024-01-05 12:30:00,97.82,97.99,97.79,97.94,4918.0,95.5257,95.6917,95.4964,95.6429,4918.0
2024-01-05 12:40:00,97.96,97.97,97.81,97.82,4072.0,95.6624,95.6721,95.5159,95.5257,4072.0
2024-01-05 12:50:00,97.85,98.01,97.81,97.81,2738.0,95.555,95.7112,95.5159,95.5159,2738.0
2024-01-05 13:00:00,97.82,97.85,97.7,97.85,5330.0,95.5257,95.555,95.4085,95.555,5330.0
2024-01-05 13:10:00,97.83,97.83,97.7,97.75,12650.0,95.5354,95.5354,95.4085,95.4573,12650.0
2024-01-05 13:20:00,97.75,98.13,97.75,98.13,4860.0,95.4573,95.8284,95.4573,95.8284,4860.0
2024-01-05 13:30:00,98.21,98.39,98.17,98.39,6874.0,95.9065,96.0823,95.8675,96.0823,6874.0
2024-01-05 13:40:00,98.44,98.45,98.14,98.14,8828.0,96.1311,96.1409,95.8382,95.8382,8828.0
2024-01-05 13:50:00,98.08,98.17,98.02,98.02,16792.0,95.7796,95.8675,95.721,95.721,16792.0
2024-01-05 14:00:00,98.05,98.37,98.03,98.33,10514.0,95.7503,96.0628,95.7307,96.0237,10514.0
2024-01-05 14:10:00,98.42,98.5,98.13,98.14,8378.0,96.1116,96.1897,95.8284,95.8382,8378.0
2024-01-05 14:20:00,98.2,98.25,98.1,98.11,5312.0,95.8968,95.9456,95.7991,95.8089,5312.0
2024-01-05 14:30:00,98.13,98.23,97.97,98.03,6882.0,95.8284,95.926,95.6721,95.7307,6882.0
2024-01-05 14:40:00,97.97,97.97,97.7,97.74,4040.0,95.6721,95.6721,95.4085,95.4475,4040.0
2024-01-05 14:50:00,97.69,97.69,97.51,97.58,4736.0,95.3987,95.3987,95.2229,95.2913,4736.0
2024-01-05 15:00:00,97.57,97.64,97.47,97.56,8222.0,95.2815,95.3499,95.1839,95.2718,8222.0
2024-01-05 15:10:00,97.62,97.86,97.58,97.85,23184.0,95.3304,95.5647,95.2913,95.555,23184.0
2024-01-05 15:20:00,97.9,98.14,97.86,98.04,27152.0,95.6038,95.8382,95.5647,95.7405,27152.0
2024-01-05 15:30:00,97.99,98.1,97.95,98.02,14816.0,95.6917,95.7991,95.6526,95.721,14816.0
2024-01-05 15:40:00,98.02,98.14,97.95,98.14,21878.0,95.721,95.8382,95.6526,95.8382,21878.0
2024-01-05 15:50:00,98.21,98.21,97.89,98.12,120642.0,95.9065,95.9065,95.594,95.8186,120642.0
2024-01-08 09:30:00,98.53,98.91,98.43,98.76,13426.0,96.219,96.5901,96.1214,96.4436,13426.0
2024-01-08 09:40:00,98.59,98.9,98.54,98.67,2334.0,96.2776,96.5803,96.2288,96.3557,2334.0
2024-01-08 09:50:00,98.66,99.02,98.61,99.02,7352.0,96.346,96.6975,96.2971,96.6975,7352.0
2024-01-08 10:00:00,99.1,99.42,98.74,99.35,5900.0,96.7756,97.0881,96.4241,97.0198,5900.0
2024-01-08 10:10:00,99.56,99.56,99.28,99.52,25054.0,97.2249,97.2249,96.9514,97.1858,25054.0
2024-01-08 10:20:00,99.41,99.52,99.33,99.36,3786.0,97.0784,97.1858,97.0002,97.0295,3786.0
2024-01-08 10:30:00,99.5,99.74,99.49,99.66,11744.0,97.1663,97.4006,97.1565,97.3225,11744.0
2024-01-08 10:40:00,99.71,99.89,99.51,99.89,7412.0,97.3713,97.5471,97.176,97.5471,7412.0
2024-01-08 10:50:00,99.92,99.95,99.59,99.62,6236.0,97.5764,97.6057,97.2542,97.2834,6236.0
2024-01-08 11:00:00,99.69,99.7,99.54,99.66,4338.0,97.3518,97.3616,97.2053,97.3225,4338.0
2024-01-08 11:10:00,99.67,99.8,99.55,99.79,12688.0,97.3323,97.4592,97.2151,97.4495,12688.0
2024-01-08 11:20:00,99.82,99.82,99.63,99.77,5200.0,97.4788,97.4788,97.2932,97.4299,5200.0
2024-01-08 11:30:00,99.82,99.82,99.71,99.71,5000.0,97.4788,97.4788,97.3713,97.3713,5000.0
2024-01-08 11:40:00,99.74,99.74,99.61,99.61,2600.0,97.4006,97.4006,97.2737,97.2737,2600.0
2024-01-08 11:50:00,99.63,99.88,99.63,99.8,15114.0,97.2932,97.5373,97.2932,97.4592,15114.0
2024-01-08 12:00:00,99.93,99.96,99.77,99.86,5780.0,97.5862,97.6155,97.4299,97.5178,5780.0
2024-01-08 12:10:00,99.83,99.83,99.66,99.67,4632.0,97.4885,97.4885,97.3225,97.3323,4632.0
2024-01-08 12:20:00,99.65,99.65,99.42,99.57,10850.0,97.3127,97.3127,97.0881,97.2346,10850.0
2024-01-08 12:30:00,99.58,99.87,99.58,99.79,4652.0,97.2444,97.5276,97.2444,97.4495,4652.0
2024-01-08 12:40:00,99.83,99.83,99.64,99.79,5446.0,97.4885,97.4885,97.303,97.4495,5446.0
2024-01-08 12:50:00,99.75,99.82,99.67,99.82,21510.0,97.4104,97.4788,97.3323,97.4788,21510.0
2024-01-08 13:00:00,99.89,100.2,99.86,100.09,13868.0,97.5471,97.8498,97.5178,97.7424,13868.0
2024-01-08 13:10:00,100.08,100.15,100.03,100.11,4656.0,97.7327,97.801,97.6838,97.762,4656.0
2024-01-08 13:20:00,100.04,100.24,100.04,100.2,5884.0,97.6936,97.8889,97.6936,97.8498,5884.0
2024-01-08 13:30:00,100.21,100.27,100.11,100.21,5352.0,97.8596,97.9182,97.762,97.8596,5352.0
2024-01-08 13:40:00,100.17,100.39,100.13,100.28,8162.0,97.8205,98.0354,97.7815,97.928,8162.0
2024-01-08 13:50:00,100.24,100.28,100.03,100.28,16150.0,97.8889,97.928,97.6838,97.928,16150.0
2024-01-08 14:00:00,100.18,100.25,100.03,100.16,4294.0,97.8303,97.8987,97.6838,97.8108,4294.0
2024-01-08 14:10:00,100.17,100.3,100.08,100.17,5660.0,97.8205,97.9475,97.7327,97.8205,5660.0
2024-01-08 14:20:00,100.08,100.22,100.06,100.22,8252.0,97.7327,97.8694,97.7131,97.8694,8252.0
2024-01-08 14:30:00,100.29,100.38,100.15,100.25,10376.0,97.9377,98.0256,97.801,97.8987,10376.0
2024-01-08 14:40:00,100.29,100.33,100.22,100.28,6288.0,97.9377,97.9768,97.8694,97.928,6288.0
2024-01-08 14:50:00,100.22,100.46,100.21,100.36,14644.0,97.8694,98.1037,97.8596,98.0061,14644.0
2024-01-08 15:00:00,100.36,100.36,100.23,100.24,9020.0,98.0061,98.0061,97.8791,97.8889,9020.0
2024-01-08 15:10:00,100.18,100.18,100.05,100.17,5222.0,97.8303,97.8303,97.7034,97.8205,5222.0
2024-01-08 15:20:00,100.14,100.14,100.02,100.1,4606.0,97.7913,97.7913,97.6741,97.7522,4606.0
2024-01-08 15:30:00,100.07,100.08,99.97,100.03,10620.0,97.7229,97.7327,97.6252,97.6838,10620.0
2024-01-08 15:40:00,100.07,100.08,99.76,99.77,11198.0,97.7229,97.7327,97.4202,97.4299,11198.0
2024-01-08 15:50:00,99.8,99.94,99.64,99.71,77706.0,97.4592,97.5959,97.303,97.3713,77706.0
2024-01-09 09:30:00,98.73,99.46,98.73,99.07,17802.0,96.4143,97.1272,96.4143,96.7463,17802.0
2024-01-09 09:40:00,99.33,99.94,98.97,99.11,12614.0,97.0002,97.5959,96.6487,96.7854,12614.0
2024-01-09 09:50:00,99.33,99.61,99.13,99.61,4880.0,97.0002,97.2737,96.8049,97.2737,4880.0
2024-01-09 10:00:00,99.31,99.56,99.14,99.56,7004.0,96.9807,97.2249,96.8147,97.2249,7004.0
2024-01-09 10:10:00,99.6,99.73,99.56,99.73,3558.0,97.2639,97.3909,97.2249,97.3909,3558.0
2024-01-09 10:20:00,99.7,99.78,99.45,99.45,2200.0,97.3616,97.4397,97.1174,97.1174,2200.0
2024-01-09 10:30:00,99.63,99.69,99.56,99.68,4600.0,97.2932,97.3518,97.2249,97.342,4600.0
2024-01-09 10:40:00,99.66,99.68,99.47,99.51,5754.0,97.3225,97.342,97.137,97.176,5754.0
2024-01-09 10:50:00,99.56,99.61,99.36,99.36,7322.0,97.2249,97.2737,97.0295,97.0295,7322.0
2024-01-09 11:00:00,99.33,99.35,99.2,99.2,2148.0,97.0002,97.0198,96.8733,96.8733,2148.0
2024-01-09 11:10:00,99.23,99.23,99.0,99.12,7036.0,96.9026,96.9026,96.678,96.7952,7036.0
2024-01-09 11:20:00,99.14,99.3,99.02,99.3,7914.0,96.8147,96.971,96.6975,96.971,7914.0
2024-01-09 11:30:00,99.39,99.5,99.2,99.5,7950.0,97.0588,97.1663,96.8733,97.1663,7950.0
2024-01-09 11:40:00,99.53,99.58,99.39,99.46,9336.0,97.1956,97.2444,97.0588,97.1272,9336.0
2024-01-09 11:50:00,99.36,99.49,99.31,99.42,4760.0,97.0295,97.1565,96.9807,97.0881,4760.0
2024-01-09 12:00:00,99.42,99.42,99.33,99.39,2166.0,97.0881,97.0881,97.0002,97.0588,2166.0
2024-01-09 12:10:00,99.33,99.36,99.25,99.36,3376.0,97.0002,97.0295,96.9221,97.0295,3376.0
2024-01-09 12:20:00,99.26,99.32,99.16,99.3,8386.0,96.9319,96.9905,96.8342,96.971,8386.0
2024-01-09 12:30:00,99.39,99.44,99.2,99.2,7250.0,97.0588,97.1077,96.8733,96.8733,7250.0
2024-01-09 12:40:00,99.18,99.31,99.14,99.21,2000.0,96.8538,96.9807,96.8147,96.8831,2000.0
2024-01-09 12:50:00,99.24,99.3,99.18,99.25,2776.0,96.9124,96.971,96.8538,96.9221,2776.0
2024-01-09 13:00:00,99.31,99.51,99.18,99.28,5252.0,96.9807,97.176,96.8538,96.9514,5252.0
2024-01-09 13:10:00,99.3,99.3,99.16,99.19,2800.0,96.971,96.971,96.8342,96.8635,2800.0
2024-01-09 13:20:00,99.19,99.19,98.96,98.96,24354.0,96.8635,96.8635,96.6389,96.6389,24354.0
2024-01-09 13:30:00,98.91,99.05,98.86,99.0,10880.0,96.5901,96.7268,96.5413,96.678,10880.0
2024-01-09 13:40:00,99.05,99.2,99.02,99.2,4208.0,96.7268,96.8733,96.6975,96.8733,4208.0
2024-01-09 13:50:00,99.32,99.41,99.24,99.41,7590.0,96.9905,97.0784,96.9124,97.0784,7590.0
2024-01-09 14:00:00,99.42,99.57,99.41,99.5,3908.0,97.0881,97.2346,97.0784,97.1663,3908.0
2024-01-09 14:10:00,99.48,99.52,99.32,99.36,8288.0,97.1467,97.1858,96.9905,97.0295,8288.0
2024-01-09 14:20:00,99.36,99.42,99.19,99.21,5912.0,97.0295,97.0881,96.8635,96.8831,5912.0
2024-01-09 14:30:00,99.21,99.36,99.2,99.26,4042.0,96.8831,97.0295,96.8733,96.9319,4042.0
2024-01-09 14:40:00,99.26,99.53,99.16,99.53,7918.0,96.9319,97.1956,96.8342,97.1956,7918.0
2024-01-09 14:50:00,99.48,99.48,99.28,99.39,8048.0,97.1467,97.1467,96.9514,97.0588,8048.0
2024-01-09 15:00:00,99.46,99.48,99.35,99.38,4148.0,97.1272,97.1467,97.0198,97.0491,4148.0
2024-01-09 15:10:00,99.42,99.63,99.42,99.53,11638.0,97.0881,97.2932,97.0881,97.1956,11638.0
2024-01-09 15:20:00,99.54,99.57,99.41,99.44,10596.0,97.2053,97.2346,97.0784,97.1077,10596.0
2024-01-09 15:30:00,99.44,99.44,99.2,99.32,11344.0,97.1077,97.1077,96.8733,96.9905,11344.0
2024-01-09 15:40:00,99.29,99.29,99.16,99.27,20480.0,96.9612,96.9612,96.8342,96.9417,20480.0
2024-01-09 15:50:00,99.18,99.46,99.17,99.3,73220.0,96.8538,97.1272,96.844,96.971,73220.0
2024-01-10 09:30:00,99.73,100.0,99.73,99.92,6858.0,97.3909,97.6545,97.3909,97.5764,6858.0
2024-01-10 09:40:00,100.03,100.25,99.92,99.99,1900.0,97.6838,97.8987,97.5764,97.6448,1900.0
2024-01-10 09:50:00,100.03,100.03,99.58,99.66,6702.0,97.6838,97.6838,97.2444,97.3225,6702.0
2024-01-10 10:00:00,99.66,99.66,98.98,99.08,9902.0,97.3225,97.3225,96.6585,96.7561,9902.0
2024-01-10 10:10:00,99.21,99.77,99.17,99.58,13220.0,96.8831,97.4299,96.844,97.2444,13220.0
2024-01-10 10:20:00,99.59,99.98,99.58,99.98,7402.0,97.2542,97.635,97.2444,97.635,7402.0
2024-01-10 10:30:00,100.11,100.21,99.98,100.18,12942.0,97.762,97.8596,97.635,97.8303,12942.0
2024-01-10 10:40:00,100.17,100.39,100.16,100.39,10912.0,97.8205,98.0354,97.8108,98.0354,10912.0
2024-01-10 10:50:00,100.41,100.58,100.23,100.4,13042.0,98.0549,98.2209,97.8791,98.0452,13042.0
2024-01-10 11:00:00,100.45,100.45,100.27,100.31,6612.0,98.094,98.094,97.9182,97.9573,6612.0
2024-01-10 11:10:00,100.27,100.27,99.75,99.78,8510.0,97.9182,97.9182,97.4104,97.4397,8510.0
2024-01-10 11:20:00,99.77,99.9,99.77,99.86,4800.0,97.4299,97.5569,97.4299,97.5178,4800.0
2024-01-10 11:30:00,99.77,100.09,99.76,99.91,13652.0,97.4299,97.7424,97.4202,97.5666,13652.0
2024-01-10 11:40:00,99.94,99.94,99.79,99.92,5026.0,97.5959,97.5959,97.4495,97.5764,5026.0
2024-01-10 11:50:00,99.87,99.91,99.78,99.91,3804.0,97.5276,97.5666,97.4397,97.5666,3804.0
2024-01-10 12:00:00,99.88,100.03,99.75,100.0,12214.0,97.5373,97.6838,97.4104,97.6545,12214.0
2024-01-10 12:10:00,100.01,100.01,99.89,99.91,2874.0,97.6643,97.6643,97.5471,97.5666,2874.0
2024-01-10 12:20:00,99.88,100.05,99.88,99.95,6400.0,97.5373,97.7034,97.5373,97.6057,6400.0
2024-01-10 12:30:00,99.95,99.95,99.79,99.87,5908.0,97.6057,97.6057,97.4495,97.5276,5908.0
2024-01-10 12:40:00,99.91,99.91,99.73,99.86,5220.0,97.5666,97.5666,97.3909,97.5178,5220.0
2024-01-10 12:50:00,99.88,99.92,99.83,99.88,3854.0,97.5373,97.5764,97.4885,97.5373,3854.0
2024-01-10 13:00:00,99.81,99.95,99.64,99.74,8008.0,97.469,97.6057,97.303,97.4006,8008.0
2024-01-10 13:10:00,99.69,99.72,99.44,99.6,8420.0,97.3518,97.3811,97.1077,97.2639,8420.0
2024-01-10 13:20:00,99.61,99.62,99.42,99.42,8590.0,97.2737,97.2834,97.0881,97.0881,8590.0
2024-01-10 13:30:00,99.5,99.55,99.35,99.36,6766.0,97.1663,97.2151,97.0198,97.0295,6766.0
2024-01-10 13:40:00,99.36,99.51,99.32,99.51,4276.0,97.0295,97.176,96.9905,97.176,4276.0
2024-01-10 13:50:00,99.44,99.51,99.38,99.43,4648.0,97.1077,97.176,97.0491,97.0979,4648.0
2024-01-10 14:00:00,99.41,99.63,99.38,99.63,7070.0,97.0784,97.2932,97.0491,97.2932,7070.0
2024-01-10 14:10:00,99.63,99.86,99.62,99.76,4438.0,97.2932,97.5178,97.2834,97.4202,4438.0
2024-01-10 14:20:00,99.68,99.82,99.61,99.78,4754.0,97.342,97.4788,97.2737,97.4397,4754.0
2024-01-10 14:30:00,99.75,99.79,99.67,99.73,3284.0,97.4104,97.4495,97.3323,97.3909,3284.0
2024-01-10 14:40:00,99.76,99.87,99.74,99.85,4618.0,97.4202,97.5276,97.4006,97.5081,4618.0
2024-01-10 14:50:00,99.86,100.06,99.86,100.02,5266.0,97.5178,97.7131,97.5178,97.6741,5266.0
2024-01-10 15:00:00,99.92,100.0,99.81,99.95,24758.0,97.5764,97.6545,97.469,97.6057,24758.0
2024-01-10 15:10:00,99.85,99.92,99.69,99.69,4600.0,97.5081,97.5764,97.3518,97.3518,4600.0
2024-01-10 15:20:00,99.64,99.66,99.19,99.19,8080.0,97.303,97.3225,96.8635,96.8635,8080.0
2024-01-10 15:30:00,99.19,99.34,99.14,99.14,19370.0,96.8635,97.01,96.8147,96.8147,19370.0
2024-01-10 15:40:00,99.13,99.22,98.97,98.98,37762.0,96.8049,96.8928,96.6487,96.6585,37762.0
2024-01-10 15:50:00,98.96,99.3,98.95,99.04,117210.0,96.6389,96.971,96.6292,96.7171,117210.0
2024-01-11 09:30:00,102.81,102.81,100.86,101.64,60884.0,100.3986,100.3986,98.4944,99.2561,60884.0
2024-01-11 09:40:00,101.64,101.84,100.61,100.64,39226.0,99.2561,99.4514,98.2502,98.2795,39226.0
2024-01-11 09:50:00,100.56,100.59,99.89,100.07,23922.0,98.2014,98.2307,97.5471,97.7229,23922.0
2024-01-11 10:00:00,99.97,100.02,98.2,98.54,47658.0,97.6252,97.6741,95.8968,96.2288,47658.0
2024-01-11 10:10:00,98.56,98.78,98.01,98.49,13786.0,96.2483,96.4631,95.7112,96.18,13786.0
2024-01-11 10:20:00,98.76,99.06,98.48,98.83,9898.0,96.4436,96.7366,96.1702,96.512,9898.0
2024-01-11 10:30:00,98.82,99.08,98.81,99.08,6014.0,96.5022,96.7561,96.4924,96.7561,6014.0
2024-01-11 10:40:00,99.03,99.04,98.83,98.95,4612.0,96.7073,96.7171,96.512,96.6292,4612.0
2024-01-11 10:50:00,98.99,99.05,98.56,99.02,19588.0,96.6682,96.7268,96.2483,96.6975,19588.0
2024-01-11 11:00:00,98.94,99.05,98.71,98.99,7212.0,96.6194,96.7268,96.3948,96.6682,7212.0
2024-01-11 11:10:00,98.98,99.16,98.56,98.68,8210.0,96.6585,96.8342,96.2483,96.3655,8210.0
2024-01-11 11:20:00,98.72,98.86,98.61,98.72,5852.0,96.4046,96.5413,96.2971,96.4046,5852.0
2024-01-11 11:30:00,98.58,98.86,98.53,98.66,6118.0,96.2678,96.5413,96.219,96.346,6118.0
2024-01-11 11:40:00,98.6,98.75,98.43,98.67,8128.0,96.2874,96.4339,96.1214,96.3557,8128.0
2024-01-11 11:50:00,98.61,98.61,98.32,98.5,5656.0,96.2971,96.2971,96.0139,96.1897,5656.0
2024-01-11 12:00:00,98.5,98.91,98.5,98.67,5168.0,96.1897,96.5901,96.1897,96.3557,5168.0
2024-01-11 12:10:00,98.7,98.88,98.69,98.83,5396.0,96.385,96.5608,96.3753,96.512,5396.0
2024-01-11 12:20:00,98.86,99.0,98.8,98.82,5994.0,96.5413,96.678,96.4827,96.5022,5994.0
2024-01-11 12:30:00,98.92,98.96,98.78,98.8,4670.0,96.5999,96.6389,96.4631,96.4827,4670.0
2024-01-11 12:40:00,98.78,99.03,98.78,98.85,10892.0,96.4631,96.7073,96.4631,96.5315,10892.0
2024-01-11 12:50:00,98.96,99.05,98.88,98.88,7534.0,96.6389,96.7268,96.5608,96.5608,7534.0
2024-01-11 13:00:00,98.98,99.38,98.97,99.36,11292.0,96.6585,97.0491,96.6487,97.0295,11292.0
2024-01-11 13:10:00,99.36,99.45,99.3,99.35,4050.0,97.0295,97.1174,96.971,97.0198,4050.0
2024-01-11 13:20:00,99.33,99.33,99.05,99.13,4006.0,97.0002,97.0002,96.7268,96.8049,4006.0
2024-01-11 13:30:00,99.11,99.23,99.0,99.12,9898.0,96.7854,96.9026,96.678,96.7952,9898.0
2024-01-11 13:40:00,99.12,99.26,99.11,99.22,3220.0,96.7952,96.9319,96.7854,96.8928,3220.0
2024-01-11 13:50:00,99.24,99.71,99.2,99.67,10598.0,96.9124,97.3713,96.8733,97.3323,10598.0
2024-01-11 14:00:00,99.8,99.95,99.7,99.75,13924.0,97.4592,97.6057,97.3616,97.4104,13924.0
2024-01-11 14:10:00,99.76,100.11,99.76,99.95,26760.0,97.4202,97.762,97.4202,97.6057,26760.0
2024-01-11 14:20:00,99.99,100.45,99.96,100.45,30432.0,97.6448,98.094,97.6155,98.094,30432.0
2024-01-11 14:30:00,100.47,100.57,100.33,100.33,13722.0,98.1135,98.2112,97.9768,97.9768,13722.0
2024-01-11 14:40:00,100.38,100.42,100.3,100.35,3586.0,98.0256,98.0647,97.9475,97.9963,3586.0
2024-01-11 14:50:00,100.41,100.7,100.38,100.58,13546.0,98.0549,98.3381,98.0256,98.2209,13546.0
2024-01-11 15:00:00,100.58,100.92,100.46,100.92,26672.0,98.2209,98.553,98.1037,98.553,26672.0
2024-01-11 15:10:00,100.78,101.13,100.72,100.89,42108.0,98.4162,98.758,98.3576,98.5237,42108.0
2024-01-11 15:20:00,100.93,100.94,100.78,100.9,8452.0,98.5627,98.5725,98.4162,98.5334,8452.0
2024-01-11 15:30:00,100.9,101.1,100.66,100.73,42672.0,98.5334,98.7287,98.2991,98.3674,42672.0
2024-01-11 15:40:00,100.68,101.04,100.61,101.0,32238.0,98.3186,98.6701,98.2502,98.6311,32238.0
2024-01-11 15:50:00,100.89,101.21,100.75,101.14,118884.0,98.5237,98.8362,98.3869,98.7678,118884.0
2024-01-12 09:30:00,101.29,102.24,101.29,101.82,8688.0,98.9143,99.842,98.9143,99.4318,8688.0
2024-01-12 09:40:00,101.57,102.02,101.45,101.86,11902.0,99.1877,99.6272,99.0705,99.4709,11902.0
2024-01-12 09:50:00,101.56,101.56,101.07,101.25,5444.0,99.1779,99.1779,98.6994,98.8752,5444.0
2024-01-12 10:00:00,100.59,100.95,100.48,100.48,8762.0,98.2307,98.5823,98.1233,98.1233,8762.0
2024-01-12 10:10:00,100.51,100.76,100.4,100.47,11160.0,98.1526,98.3967,98.0452,98.1135,11160.0
2024-01-12 10:20:00,100.52,100.83,100.41,100.67,6220.0,98.1623,98.4651,98.0549,98.3088,6220.0
2024-01-12 10:30:00,100.77,100.82,100.42,100.42,13982.0,98.4065,98.4553,98.0647,98.0647,13982.0
2024-01-12 10:40:00,100.58,100.61,100.36,100.58,8042.0,98.2209,98.2502,98.0061,98.2209,8042.0
2024-01-12 10:50:00,100.61,100.61,100.33,100.54,6230.0,98.2502,98.2502,97.9768,98.1819,6230.0
2024-01-12 11:00:00,100.55,100.91,100.36,100.91,8668.0,98.1916,98.5432,98.0061,98.5432,8668.0
2024-01-12 11:10:00,100.8,101.04,100.74,100.88,7888.0,98.4358,98.6701,98.3772,98.5139,7888.0
2024-01-12 11:20:00,100.97,101.15,100.83,101.15,1640.0,98.6018,98.7776,98.4651,98.7776,1640.0
2024-01-12 11:30:00,101.04,101.13,100.6,100.61,4368.0,98.6701,98.758,98.2405,98.2502,4368.0
2024-01-12 11:40:00,100.83,101.04,100.73,100.83,9540.0,98.4651,98.6701,98.3674,98.4651,9540.0
2024-01-12 11:50:00,100.83,100.88,100.69,100.83,5812.0,98.4651,98.5139,98.3284,98.4651,5812.0
2024-01-12 12:00:00,100.83,100.96,100.76,100.89,4200.0,98.4651,98.592,98.3967,98.5237,4200.0
2024-01-12 12:10:00,100.94,101.04,100.83,101.03,2000.0,98.5725,98.6701,98.4651,98.6604,2000.0
2024-01-12 12:20:00,100.98,101.04,100.83,100.92,5768.0,98.6115,98.6701,98.4651,98.553,5768.0
2024-01-12 12:30:00,100.97,101.01,100.85,100.88,4286.0,98.6018,98.6408,98.4846,98.5139,4286.0
2024-01-12 12:40:00,100.87,100.97,100.79,100.92,2424.0,98.5041,98.6018,98.426,98.553,2424.0
2024-01-12 12:50:00,100.89,101.13,100.89,101.05,4222.0,98.5237,98.758,98.5237,98.6799,4222.0
2024-01-12 13:00:00,101.24,101.32,101.16,101.17,1382.0,98.8655,98.9436,98.7873,98.7971,1382.0
2024-01-12 13:10:00,101.23,101.23,101.17,101.22,3488.0,98.8557,98.8557,98.7971,98.8459,3488.0
2024-01-12 13:20:00,101.14,101.26,101.13,101.2,5096.0,98.7678,98.885,98.758,98.8264,5096.0
2024-01-12 13:30:00,101.22,101.55,101.22,101.32,53596.0,98.8459,99.1682,98.8459,98.9436,53596.0
2024-01-12 13:40:00,101.33,101.36,101.22,101.29,9744.0,98.9533,98.9826,98.8459,98.9143,9744.0
2024-01-12 13:50:00,101.37,101.39,101.31,101.39,2470.0,98.9924,99.0119,98.9338,99.0119,2470.0
2024-01-12 14:00:00,101.45,101.63,101.45,101.56,3000.0,99.0705,99.2463,99.0705,99.1779,3000.0
2024-01-12 14:10:00,101.5,101.64,101.47,101.64,4272.0,99.1194,99.2561,99.0901,99.2561,4272.0
2024-01-12 14:20:00,101.61,101.73,101.55,101.61,10564.0,99.2268,99.344,99.1682,99.2268,10564.0
2024-01-12 14:30:00,101.56,101.56,101.44,101.51,8774.0,99.1779,99.1779,99.0608,99.1291,8774.0
2024-01-12 14:40:00,101.56,101.57,101.48,101.57,5074.0,99.1779,99.1877,99.0998,99.1877,5074.0
2024-01-12 14:50:00,101.56,101.63,101.53,101.58,5024.0,99.1779,99.2463,99.1486,99.1975,5024.0
2024-01-12 15:00:00,101.53,101.64,101.48,101.64,9472.0,99.1486,99.2561,99.0998,99.2561,9472.0
2024-01-12 15:10:00,101.63,101.74,101.49,101.49,6792.0,99.2463,99.3537,99.1096,99.1096,6792.0
2024-01-12 15:20:00,101.49,101.55,101.4,101.55,7572.0,99.1096,99.1682,99.0217,99.1682,7572.0
2024-01-12 15:30:00,101.48,101.67,101.48,101.59,9128.0,99.0998,99.2854,99.0998,99.2072,9128.0
2024-01-12 15:40:00,101.6,101.68,101.5,101.68,13266.0,99.217,99.2951,99.1194,99.2951,13266.0
2024-01-12 15:50:00,101.69,102.05,101.67,101.98,103420.0,99.3049,99.6565,99.2854,99.5881,103420.0
2024-01-16 09:30:00,100.44,101.21,100.44,100.74,38708.0,98.0842,98.8362,98.0842,98.3772,38708.0
2024-01-16 09:40:00,100.83,101.02,100.05,100.44,25264.0,98.4651,98.6506,97.7034,98.0842,25264.0
2024-01-16 09:50:00,100.39,100.51,99.9,100.31,29202.0,98.0354,98.1526,97.5569,97.9573,29202.0
2024-01-16 10:00:00,100.13,100.7,99.97,100.69,14002.0,97.7815,98.3381,97.6252,98.3284,14002.0
2024-01-16 10:10:00,100.7,101.36,100.7,101.36,15640.0,98.3381,98.9826,98.3381,98.9826,15640.0
2024-01-16 10:20:00,101.36,101.65,101.3,101.54,15666.0,98.9826,99.2658,98.924,99.1584,15666.0
2024-01-16 10:30:00,101.64,101.86,101.5,101.55,9888.0,99.2561,99.4709,99.1194,99.1682,9888.0
2024-01-16 10:40:00,101.6,101.73,101.56,101.7,7004.0,99.217,99.344,99.1779,99.3147,7004.0
2024-01-16 10:50:00,101.64,101.64,101.41,101.47,7244.0,99.2561,99.2561,99.0315,99.0901,7244.0
2024-01-16 11:00:00,101.39,101.41,100.96,101.21,16806.0,99.0119,99.0315,98.592,98.8362,16806.0
2024-01-16 11:10:00,101.26,101.44,101.11,101.34,11808.0,98.885,99.0608,98.7385,98.9631,11808.0
2024-01-16 11:20:00,101.38,101.7,101.35,101.38,9464.0,99.0022,99.3147,98.9729,99.0022,9464.0
2024-01-16 11:30:00,101.45,101.53,101.02,101.02,4000.0,99.0705,99.1486,98.6506,98.6506,4000.0
2024-01-16 11:40:00,101.04,101.22,100.94,101.22,7586.0,98.6701,98.8459,98.5725,98.8459,7586.0
2024-01-16 11:50:00,101.13,101.17,100.85,100.92,9808.0,98.758,98.7971,98.4846,98.553,9808.0
2024-01-16 12:00:00,100.92,101.04,100.75,100.95,18286.0,98.553,98.6701,98.3869,98.5823,18286.0
2024-01-16 12:10:00,100.95,101.07,100.9,101.03,10430.0,98.5823,98.6994,98.5334,98.6604,10430.0
2024-01-16 12:20:00,101.03,101.08,100.77,100.77,7838.0,98.6604,98.7092,98.4065,98.4065,7838.0
2024-01-16 12:30:00,100.86,101.14,100.8,101.08,6094.0,98.4944,98.7678,98.4358,98.7092,6094.0
2024-01-16 12:40:00,101.08,101.16,101.03,101.11,2690.0,98.7092,98.7873,98.6604,98.7385,2690.0
2024-01-16 12:50:00,101.08,101.28,100.97,101.09,7326.0,98.7092,98.9045,98.6018,98.719,7326.0
2024-01-16 13:00:00,101.04,101.36,101.0,101.33,6030.0,98.6701,98.9826,98.6311,98.9533,6030.0
2024-01-16 13:10:00,101.35,101.5,101.26,101.5,4672.0,98.9729,99.1194,98.885,99.1194,4672.0
2024-01-16 13:20:00,101.39,101.5,101.36,101.5,4784.0,99.0119,99.1194,98.9826,99.1194,4784.0
2024-01-16 13:30:00,101.48,101.54,101.39,101.41,7932.0,99.0998,99.1584,99.0119,99.0315,7932.0
2024-01-16 13:40:00,101.42,101.48,101.27,101.33,3704.0,99.0412,99.0998,98.8947,98.9533,3704.0
2024-01-16 13:50:00,101.33,101.48,101.21,101.36,38360.0,98.9533,99.0998,98.8362,98.9826,38360.0
2024-01-16 14:00:00,101.35,101.41,101.21,101.25,18558.0,98.9729,99.0315,98.8362,98.8752,18558.0
2024-01-16 14:10:00,101.19,101.25,101.0,101.06,9122.0,98.8166,98.8752,98.6311,98.6897,9122.0
2024-01-16 14:20:00,101.06,101.15,100.89,100.89,16704.0,98.6897,98.7776,98.5237,98.5237,16704.0
2024-01-16 14:30:00,100.92,101.18,100.85,101.18,7044.0,98.553,98.8069,98.4846,98.8069,7044.0
2024-01-16 14:40:00,101.15,101.39,101.15,101.36,18870.0,98.7776,99.0119,98.7776,98.9826,18870.0
2024-01-16 14:50:00,101.36,101.38,101.26,101.26,7414.0,98.9826,99.0022,98.885,98.885,7414.0
2024-01-16 15:00:00,101.33,101.45,101.29,101.4,15140.0,98.9533,99.0705,98.9143,99.0217,15140.0
2024-01-16 15:10:00,101.46,101.54,101.35,101.35,24068.0,99.0803,99.1584,98.9729,98.9729,24068.0
2024-01-16 15:20:00,101.35,101.5,101.3,101.48,24042.0,98.9729,99.1194,98.924,99.0998,24042.0
2024-01-16 15:30:00,101.46,101.52,101.02,101.02,40358.0,99.0803,99.1389,98.6506,98.6506,40358.0
2024-01-16 15:40:00,101.02,101.27,100.99,101.26,29994.0,98.6506,98.8947,98.6213,98.885,29994.0
2024-01-16 15:50:00,101.25,101.58,101.25,101.55,190490.0,98.8752,99.1975,98.8752,99.1682,190490.0
2024-01-17 09:30:00,100.41,101.18,100.23,100.89,20716.0,98.0549,98.8069,97.8791,98.5237,20716.0
2024-01-17 09:40:00,101.25,101.36,100.77,101.36,11520.0,98.8752,98.9826,98.4065,98.9826,11520.0
2024-01-17 09:50:00,101.25,101.31,100.36,100.61,22710.0,98.8752,98.9338,98.0061,98.2502,22710.0
2024-01-17 10:00:00,100.39,101.51,100.32,101.41,24136.0,98.0354,99.1291,97.967,99.0315,24136.0
2024-01-17 10:10:00,101.38,101.62,101.2,101.2,12004.0,99.0022,99.2365,98.8264,98.8264,12004.0
2024-01-17 10:20:00,101.3,101.41,101.06,101.06,7932.0,98.924,99.0315,98.6897,98.6897,7932.0
2024-01-17 10:30:00,101.08,101.4,101.01,101.39,7352.0,98.7092,99.0217,98.6408,99.0119,7352.0
2024-01-17 10:40:00,101.44,101.58,101.2,101.58,19704.0,99.0608,99.1975,98.8264,99.1975,19704.0
2024-01-17 10:50:00,101.48,101.69,101.48,101.56,13798.0,99.0998,99.3049,99.0998,99.1779,13798.0
2024-01-17 11:00:00,101.56,101.63,101.47,101.59,17032.0,99.1779,99.2463,99.0901,99.2072,17032.0
2024-01-17 11:10:00,101.56,101.75,101.5,101.63,8100.0,99.1779,99.3635,99.1194,99.2463,8100.0
2024-01-17 11:20:00,101.66,101.88,101.64,101.86,5652.0,99.2756,99.4904,99.2561,99.4709,5652.0
2024-01-17 11:30:00,101.86,102.07,101.81,102.04,14090.0,99.4709,99.676,99.4221,99.6467,14090.0
2024-01-17 11:40:00,102.01,102.16,102.0,102.08,6940.0,99.6174,99.7639,99.6076,99.6857,6940.0
2024-01-17 11:50:00,102.07,102.11,101.99,102.1,10196.0,99.676,99.715,99.5979,99.7053,10196.0
2024-01-17 12:00:00,102.1,102.2,102.08,102.19,14526.0,99.7053,99.8029,99.6857,99.7932,14526.0
2024-01-17 12:10:00,102.19,102.33,102.1,102.16,14036.0,99.7932,99.9299,99.7053,99.7639,14036.0
2024-01-17 12:20:00,102.17,102.17,101.97,102.03,10132.0,99.7736,99.7736,99.5783,99.6369,10132.0
2024-01-17 12:30:00,102.09,102.09,101.91,101.96,15720.0,99.6955,99.6955,99.5197,99.5686,15720.0
2024-01-17 12:40:00,101.99,102.06,101.92,101.97,9980.0,99.5979,99.6662,99.5295,99.5783,9980.0
2024-01-17 12:50:00,101.92,102.13,101.92,101.99,6502.0,99.5295,99.7346,99.5295,99.5979,6502.0
2024-01-17 13:00:00,101.99,101.99,101.86,101.86,6694.0,99.5979,99.5979,99.4709,99.4709,6694.0
2024-01-17 13:10:00,101.91,101.91,101.75,101.8,10218.0,99.5197,99.5197,99.3635,99.4123,10218.0
2024-01-17 13:20:00,101.81,101.85,101.64,101.7,7646.0,99.4221,99.4611,99.2561,99.3147,7646.0
2024-01-17 13:30:00,101.73,101.73,101.6,101.68,5674.0,99.344,99.344,99.217,99.2951,5674.0
2024-01-17 13:40:00,101.69,101.7,101.27,101.27,16098.0,99.3049,99.3147,98.8947,98.8947,16098.0
2024-01-17 13:50:00,101.33,101.39,101.2,101.39,16206.0,98.9533,99.0119,98.8264,99.0119,16206.0
2024-01-17 14:00:00,101.38,101.56,101.38,101.43,6244.0,99.0022,99.1779,99.0022,99.051,6244.0
2024-01-17 14:10:00,101.5,101.56,101.42,101.56,6478.0,99.1194,99.1779,99.0412,99.1779,6478.0
2024-01-17 14:20:00,101.55,101.65,101.49,101.51,11140.0,99.1682,99.2658,99.1096,99.1291,11140.0
2024-01-17 14:30:00,101.61,101.66,101.38,101.52,28320.0,99.2268,99.2756,99.0022,99.1389,28320.0
2024-01-17 14:40:00,101.54,101.61,101.38,101.53,28436.0,99.1584,99.2268,99.0022,99.1486,28436.0
2024-01-17 14:50:00,101.5,101.6,101.34,101.35,8450.0,99.1194,99.217,98.9631,98.9729,8450.0
2024-01-17 15:00:00,101.31,101.31,101.09,101.13,17434.0,98.9338,98.9338,98.719,98.758,17434.0
2024-01-17 15:10:00,101.13,101.38,101.05,101.38,10136.0,98.758,99.0022,98.6799,99.0022,10136.0
2024-01-17 15:20:00,101.43,101.73,101.36,101.66,21800.0,99.051,99.344,98.9826,99.2756,21800.0
2024-01-17 15:30:00,101.7,101.82,101.64,101.81,15560.0,99.3147,99.4318,99.2561,99.4221,15560.0
2024-01-17 15:40:00,101.82,101.86,101.7,101.73,28180.0,99.4318,99.4709,99.3147,99.344,28180.0
2024-01-17 15:50:00,101.74,102.13,101.73,101.98,135408.0,99.3537,99.7346,99.344,99.5881,135408.0
2024-01-18 09:30:00,102.42,103.47,102.42,103.32,37754.0,100.4529,101.4827,100.4529,101.3356,37754.0
2024-01-18 09:40:00,103.38,103.7,102.86,103.29,38138.0,101.3944,101.7083,100.8844,101.3062,38138.0
2024-01-18 09:50:00,103.43,103.43,103.06,103.31,23298.0,101.4435,101.4435,101.0806,101.3258,23298.0
2024-01-18 10:00:00,103.31,103.88,103.03,103.75,31416.0,101.3258,101.8848,101.0511,101.7573,31416.0
2024-01-18 10:10:00,103.72,104.0,103.62,103.66,14502.0,101.7279,102.0025,101.6298,101.669,14502.0
2024-01-18 10:20:00,103.64,103.77,103.54,103.57,23758.0,101.6494,101.7769,101.5514,101.5808,23758.0
2024-01-18 10:30:00,103.54,103.64,103.3,103.41,18902.0,101.5514,101.6494,101.316,101.4239,18902.0
2024-01-18 10:40:00,103.41,103.47,103.15,103.22,13632.0,101.4239,101.4827,101.1688,101.2375,13632.0
2024-01-18 10:50:00,103.12,103.25,102.94,103.17,27438.0,101.1394,101.2669,100.9629,101.1885,27438.0
2024-01-18 11:00:00,103.11,103.14,102.97,103.1,12120.0,101.1296,101.159,100.9923,101.1198,12120.0
2024-01-18 11:10:00,103.1,103.33,103.05,103.33,17980.0,101.1198,101.3454,101.0708,101.3454,17980.0
2024-01-18 11:20:00,103.28,103.38,103.21,103.38,8896.0,101.2963,101.3944,101.2277,101.3944,8896.0
2024-01-18 11:30:00,103.37,103.49,103.29,103.36,12650.0,101.3846,101.5023,101.3062,101.3748,12650.0
2024-01-18 11:40:00,103.3,103.3,102.72,102.75,10552.0,101.316,101.316,100.7471,100.7765,10552.0
2024-01-18 11:50:00,102.67,102.99,102.67,102.78,22216.0,100.6981,101.0119,100.6981,100.806,22216.0
2024-01-18 12:00:00,102.8,102.8,102.16,102.26,15204.0,100.8256,100.8256,100.1979,100.2959,15204.0
2024-01-18 12:10:00,102.2,102.25,101.92,102.03,11392.0,100.2371,100.2861,99.9625,100.0704,11392.0
2024-01-18 12:20:00,102.0,102.36,102.0,102.25,12644.0,100.0409,100.394,100.0409,100.2861,12644.0
2024-01-18 12:30:00,102.18,102.22,101.97,102.19,9642.0,100.2175,100.2567,100.0115,100.2273,9642.0
2024-01-18 12:40:00,102.08,102.36,102.08,102.31,11536.0,100.1194,100.394,100.1194,100.345,11536.0
2024-01-18 12:50:00,102.34,102.34,102.17,102.33,8282.0,100.3744,100.3744,100.2077,100.3646,8282.0
2024-01-18 13:00:00,102.32,102.32,101.94,101.97,5816.0,100.3548,100.3548,99.9821,100.0115,5816.0
2024-01-18 13:10:00,101.97,102.0,101.81,101.98,9614.0,100.0115,100.0409,99.8546,100.0213,9614.0
2024-01-18 13:20:00,101.99,102.24,101.86,102.23,6218.0,100.0311,100.2763,99.9036,100.2665,6218.0
2024-01-18 13:30:00,102.23,102.58,102.23,102.58,6826.0,100.2665,100.6098,100.2665,100.6098,6826.0
2024-01-18 13:40:00,102.57,102.64,102.4,102.44,19532.0,100.6,100.6686,100.4332,100.4725,19532.0
2024-01-18 13:50:00,102.49,102.66,102.47,102.52,7772.0,100.5215,100.6883,100.5019,100.5509,7772.0
2024-01-18 14:00:00,102.58,102.77,102.58,102.77,8840.0,100.6098,100.7961,100.6098,100.7961,8840.0
2024-01-18 14:10:00,102.77,103.11,102.76,103.05,14380.0,100.7961,101.1296,100.7863,101.0708,14380.0
2024-01-18 14:20:00,103.1,103.41,103.06,103.39,11570.0,101.1198,101.4239,101.0806,101.4042,11570.0
2024-01-18 14:30:00,103.41,103.45,103.28,103.36,16522.0,101.4239,101.4631,101.2963,101.3748,16522.0
2024-01-18 14:40:00,103.33,103.44,103.21,103.44,7924.0,101.3454,101.4533,101.2277,101.4533,7924.0
2024-01-18 14:50:00,103.45,103.67,103.45,103.64,20634.0,101.4631,101.6789,101.4631,101.6494,20634.0
2024-01-18 15:00:00,103.67,103.69,103.43,103.69,27706.0,101.6789,101.6985,101.4435,101.6985,27706.0
2024-01-18 15:10:00,103.74,103.74,103.54,103.58,9388.0,101.7475,101.7475,101.5514,101.5906,9388.0
2024-01-18 15:20:00,103.52,103.6,103.37,103.5,19372.0,101.5317,101.6102,101.3846,101.5121,19372.0
2024-01-18 15:30:00,103.53,103.56,103.29,103.36,21114.0,101.5415,101.571,101.3062,101.3748,21114.0
2024-01-18 15:40:00,103.36,103.48,103.32,103.48,24528.0,101.3748,101.4925,101.3356,101.4925,24528.0
2024-01-18 15:50:00,103.48,103.64,103.38,103.42,111676.0,101.4925,101.6494,101.3944,101.4337,111676.0
2024-01-19 09:30:00,103.58,103.65,103.11,103.33,24316.0,101.5906,101.6592,101.1296,101.3454,24316.0
2024-01-19 09:40:00,103.29,103.29,102.31,102.38,24766.0,101.3062,101.3062,100.345,100.4136,24766.0
2024-01-19 09:50:00,102.38,102.49,101.86,101.96,13120.0,100.4136,100.5215,99.9036,100.0017,13120.0
2024-01-19 10:00:00,102.02,102.13,101.55,101.58,12368.0,100.0605,100.1684,99.5996,99.629,12368.0
2024-01-19 10:10:00,101.66,101.92,101.53,101.9,9310.0,99.7075,99.9625,99.58,99.9429,9310.0
2024-01-19 10:20:00,102.0,102.06,101.53,101.75,11350.0,100.0409,100.0998,99.58,99.7957,11350.0
2024-01-19 10:30:00,101.64,101.73,101.35,101.46,7262.0,99.6878,99.7761,99.4034,99.5113,7262.0
2024-01-19 10:40:00,101.46,101.75,101.46,101.61,10204.0,99.5113,99.7957,99.5113,99.6584,10204.0
2024-01-19 10:50:00,101.6,101.66,101.44,101.59,11100.0,99.6486,99.7075,99.4917,99.6388,11100.0
2024-01-19 11:00:00,101.55,101.86,101.38,101.86,19336.0,99.5996,99.9036,99.4328,99.9036,19336.0
2024-01-19 11:10:00,101.9,101.9,101.41,101.49,9012.0,99.9429,99.9429,99.4623,99.5407,9012.0
2024-01-19 11:20:00,101.42,101.49,101.19,101.32,14164.0,99.4721,99.5407,99.2465,99.374,14164.0
2024-01-19 11:30:00,101.27,101.35,101.01,101.01,17150.0,99.325,99.4034,99.0699,99.0699,17150.0
2024-01-19 11:40:00,100.95,101.06,100.81,101.06,7074.0,99.0111,99.119,98.8738,99.119,7074.0
2024-01-19 11:50:00,101.03,101.45,101.03,101.36,46014.0,99.0896,99.5015,99.0896,99.4132,46014.0
2024-01-19 12:00:00,101.43,101.54,101.36,101.47,39470.0,99.4819,99.5898,99.4132,99.5211,39470.0
2024-01-19 12:10:00,101.46,101.7,101.41,101.55,50648.0,99.5113,99.7467,99.4623,99.5996,50648.0
2024-01-19 12:20:00,101.58,101.97,101.49,101.97,18002.0,99.629,100.0115,99.5407,100.0115,18002.0
2024-01-19 12:30:00,102.03,102.18,102.01,102.06,9448.0,100.0704,100.2175,100.0507,100.0998,9448.0
2024-01-19 12:40:00,102.05,102.09,101.93,102.02,11582.0,100.09,100.1292,99.9723,100.0605,11582.0
2024-01-19 12:50:00,102.11,102.36,102.06,102.36,5176.0,100.1488,100.394,100.0998,100.394,5176.0
2024-01-19 13:00:00,102.41,102.69,102.26,102.69,13028.0,100.4431,100.7177,100.2959,100.7177,13028.0
2024-01-19 13:10:00,102.7,103.03,102.69,102.84,7112.0,100.7275,101.0511,100.7177,100.8648,7112.0
2024-01-19 13:20:00,102.86,102.94,102.82,102.89,4116.0,100.8844,100.9629,100.8452,100.9138,4116.0
2024-01-19 13:30:00,102.89,103.23,102.86,103.13,20764.0,100.9138,101.2473,100.8844,101.1492,20764.0
2024-01-19 13:40:00,103.2,103.27,102.91,102.91,13724.0,101.2179,101.2865,100.9335,100.9335,13724.0
2024-01-19 13:50:00,102.88,103.0,102.86,102.97,14356.0,100.904,101.0217,100.8844,100.9923,14356.0
2024-01-19 14:00:00,102.94,102.99,102.83,102.95,10638.0,100.9629,101.0119,100.855,100.9727,10638.0
2024-01-19 14:10:00,103.02,103.24,102.94,103.16,25172.0,101.0413,101.2571,100.9629,101.1787,25172.0
2024-01-19 14:20:00,103.14,103.24,102.94,103.03,25232.0,101.159,101.2571,100.9629,101.0511,25232.0
2024-01-19 14:30:00,103.22,103.22,102.95,103.07,18866.0,101.2375,101.2375,100.9727,101.0904,18866.0
2024-01-19 14:40:00,103.1,103.11,102.91,103.02,18640.0,101.1198,101.1296,100.9335,101.0413,18640.0
2024-01-19 14:50:00,102.95,103.16,102.94,103.14,11910.0,100.9727,101.1787,100.9629,101.159,11910.0
2024-01-19 15:00:00,103.15,103.17,103.06,103.11,12956.0,101.1688,101.1885,101.0806,101.1296,12956.0
2024-01-19 15:10:00,103.04,103.11,102.85,102.94,18588.0,101.061,101.1296,100.8746,100.9629,18588.0
2024-01-19 15:20:00,102.94,102.96,102.74,102.83,11904.0,100.9629,100.9825,100.7667,100.855,11904.0
2024-01-19 15:30:00,102.81,102.92,102.75,102.83,25580.0,100.8354,100.9433,100.7765,100.855,25580.0
2024-01-19 15:40:00,102.82,102.86,102.65,102.7,31276.0,100.8452,100.8844,100.6784,100.7275,31276.0
2024-01-19 15:50:00,102.74,103.22,102.64,103.21,148372.0,100.7667,101.2375,100.6686,101.2277,148372.0
2024-01-22 09:30:00,103.98,104.24,103.36,103.63,23512.0,101.9829,102.2379,101.3748,101.6396,23512.0
2024-01-22 09:40:00,103.63,104.11,103.58,103.7,24622.0,101.6396,102.1104,101.5906,101.7083,24622.0
2024-01-22 09:50:00,103.72,103.82,103.2,103.53,81300.0,101.7279,101.826,101.2179,101.5415,81300.0
2024-01-22 10:00:00,103.53,103.89,103.31,103.89,79398.0,101.5415,101.8946,101.3258,101.8946,79398.0
2024-01-22 10:10:00,103.89,104.56,103.64,104.25,27850.0,101.8946,102.5518,101.6494,102.2477,27850.0
2024-01-22 10:20:00,104.17,104.3,103.91,103.96,31062.0,102.1693,102.2968,101.9142,101.9633,31062.0
2024-01-22 10:30:00,103.95,103.95,103.42,103.42,17722.0,101.9535,101.9535,101.4337,101.4337,17722.0
2024-01-22 10:40:00,103.42,103.42,102.82,102.82,27088.0,101.4337,101.4337,100.8452,100.8452,27088.0
2024-01-22 10:50:00,102.85,103.53,102.85,103.53,20432.0,100.8746,101.5415,100.8746,101.5415,20432.0
2024-01-22 11:00:00,103.47,104.07,103.27,104.07,14734.0,101.4827,102.0712,101.2865,102.0712,14734.0
2024-01-22 11:10:00,104.07,104.2,103.94,104.06,14866.0,102.0712,102.1987,101.9437,102.0614,14866.0
2024-01-22 11:20:00,104.13,104.21,103.6,103.8,23894.0,102.13,102.2085,101.6102,101.8064,23894.0
2024-01-22 11:30:00,103.86,103.93,103.61,103.64,23384.0,101.8652,101.9339,101.62,101.6494,23384.0
2024-01-22 11:40:00,103.62,103.62,103.38,103.5,7366.0,101.6298,101.6298,101.3944,101.5121,7366.0
2024-01-22 11:50:00,103.47,103.72,103.38,103.69,51620.0,101.4827,101.7279,101.3944,101.6985,51620.0
2024-01-22 12:00:00,103.72,103.82,103.67,103.78,13858.0,101.7279,101.826,101.6789,101.7867,13858.0
2024-01-22 12:10:00,103.78,103.95,103.78,103.93,9042.0,101.7867,101.9535,101.7867,101.9339,9042.0
2024-01-22 12:20:00,103.93,104.36,103.92,104.36,8982.0,101.9339,102.3556,101.9241,102.3556,8982.0
2024-01-22 12:30:00,104.32,104.34,104.19,104.25,6410.0,102.3164,102.336,102.1889,102.2477,6410.0
2024-01-22 12:40:00,104.18,104.22,104.05,104.05,4312.0,102.1791,102.2183,102.0516,102.0516,4312.0
2024-01-22 12:50:00,104.08,104.28,104.03,104.2,8278.0,102.081,102.2771,102.0319,102.1987,8278.0
2024-01-22 13:00:00,104.2,104.2,104.06,104.17,5322.0,102.1987,102.1987,102.0614,102.1693,5322.0
2024-01-22 13:10:00,104.18,104.33,104.13,104.2,5400.0,102.1791,102.3262,102.13,102.1987,5400.0
2024-01-22 13:20:00,104.14,104.15,103.99,104.03,14542.0,102.1398,102.1496,101.9927,102.0319,14542.0
2024-01-22 13:30:00,104.04,104.28,104.04,104.28,3682.0,102.0418,102.2771,102.0418,102.2771,3682.0
2024-01-22 13:40:00,104.24,104.31,104.18,104.29,3838.0,102.2379,102.3066,102.1791,102.2869,3838.0
2024-01-22 13:50:00,104.3,104.41,104.3,104.39,3786.0,102.2968,102.4046,102.2968,102.385,3786.0
2024-01-22 14:00:00,104.41,104.79,104.41,104.71,16976.0,102.4046,102.7773,102.4046,102.6989,16976.0
2024-01-22 14:10:00,104.72,104.72,104.58,104.61,7952.0,102.7087,102.7087,102.5714,102.6008,7952.0
2024-01-22 14:20:00,104.61,104.73,104.55,104.64,9566.0,102.6008,102.7185,102.542,102.6302,9566.0
2024-01-22 14:30:00,104.62,104.89,104.58,104.86,12046.0,102.6106,102.8754,102.5714,102.846,12046.0
2024-01-22 14:40:00,104.89,104.97,104.79,104.92,13472.0,102.8754,102.9539,102.7773,102.9048,13472.0
2024-01-22 14:50:00,104.95,104.95,104.74,104.74,7424.0,102.9343,102.9343,102.7283,102.7283,7424.0
2024-01-22 15:00:00,104.7,104.7,104.43,104.69,25182.0,102.6891,102.6891,102.4243,102.6793,25182.0
2024-01-22 15:10:00,104.7,104.76,104.63,104.73,11936.0,102.6891,102.7479,102.6204,102.7185,11936.0
2024-01-22 15:20:00,104.71,104.87,104.7,104.86,17802.0,102.6989,102.8558,102.6891,102.846,17802.0
2024-01-22 15:30:00,104.89,105.08,104.83,105.05,41618.0,102.8754,103.0618,102.8166,103.0324,41618.0
2024-01-22 15:40:00,105.05,105.17,104.74,104.74,43642.0,103.0324,103.15,102.7283,102.7283,43642.0
2024-01-22 15:50:00,104.73,104.97,104.59,104.83,100450.0,102.7185,102.9539,102.5812,102.8166,100450.0
2024-01-23 09:30:00,105.36,105.74,104.87,105.14,23506.0,103.3364,103.7091,102.8558,103.1206,23506.0
2024-01-23 09:40:00,105.41,105.64,104.96,105.5,11804.0,103.3854,103.611,102.9441,103.4737,11804.0
2024-01-23 09:50:00,105.56,105.77,105.42,105.56,16952.0,103.5326,103.7385,103.3952,103.5326,16952.0
2024-01-23 10:00:00,105.64,105.79,105.6,105.79,14452.0,103.611,103.7581,103.5718,103.7581,14452.0
2024-01-23 10:10:00,105.8,105.98,105.79,105.83,7026.0,103.7679,103.9445,103.7581,103.7974,7026.0
2024-01-23 10:20:00,105.77,105.81,105.33,105.53,6340.0,103.7385,103.7778,103.307,103.5031,6340.0
2024-01-23 10:30:00,105.33,105.39,105.28,105.34,3872.0,103.307,103.3658,103.2579,103.3168,3872.0
2024-01-23 10:40:00,105.3,105.32,104.98,105.14,12192.0,103.2776,103.2972,102.9637,103.1206,12192.0
2024-01-23 10:50:00,105.07,105.24,104.96,105.11,9288.0,103.052,103.2187,102.9441,103.0912,9288.0
2024-01-23 11:00:00,105.2,105.35,105.13,105.35,5812.0,103.1795,103.3266,103.1108,103.3266,5812.0
2024-01-23 11:10:00,105.38,105.44,105.25,105.33,6788.0,103.356,103.4149,103.2285,103.307,6788.0
2024-01-23 11:20:00,105.32,105.42,104.86,104.88,11144.0,103.2972,103.3952,102.846,102.8656,11144.0
2024-01-23 11:30:00,104.89,105.19,104.89,105.1,11422.0,102.8754,103.1697,102.8754,103.0814,11422.0
2024-01-23 11:40:00,105.11,105.24,105.11,105.14,4864.0,103.0912,103.2187,103.0912,103.1206,4864.0
2024-01-23 11:50:00,105.25,105.39,105.22,105.39,6854.0,103.2285,103.3658,103.1991,103.3658,6854.0
2024-01-23 12:00:00,105.4,105.4,104.96,104.96,10854.0,103.3756,103.3756,102.9441,102.9441,10854.0
2024-01-23 12:10:00,104.99,105.14,104.95,105.14,6984.0,102.9735,103.1206,102.9343,103.1206,6984.0
2024-01-23 12:20:00,105.13,105.13,104.97,105.08,5622.0,103.1108,103.1108,102.9539,103.0618,5622.0
2024-01-23 12:30:00,105.14,105.17,105.06,105.08,8034.0,103.1206,103.15,103.0422,103.0618,8034.0
2024-01-23 12:40:00,105.04,105.15,105.0,105.09,46952.0,103.0225,103.1304,102.9833,103.0716,46952.0
2024-01-23 12:50:00,105.1,105.33,105.09,105.32,16114.0,103.0814,103.307,103.0716,103.2972,16114.0
2024-01-23 13:00:00,105.3,105.3,104.99,105.01,11616.0,103.2776,103.2776,102.9735,102.9931,11616.0
2024-01-23 13:10:00,104.96,105.02,104.88,104.93,6838.0,102.9441,103.0029,102.8656,102.9147,6838.0
2024-01-23 13:20:00,104.98,104.98,104.69,104.77,6548.0,102.9637,102.9637,102.6793,102.7577,6548.0
2024-01-23 13:30:00,104.8,104.8,104.61,104.61,10106.0,102.7872,102.7872,102.6008,102.6008,10106.0
2024-01-23 13:40:00,104.63,104.63,104.35,104.5,19762.0,102.6204,102.6204,102.3458,102.4929,19762.0
2024-01-23 13:50:00,104.53,104.57,104.42,104.57,12692.0,102.5223,102.5616,102.4145,102.5616,12692.0
2024-01-23 14:00:00,104.56,104.56,104.21,104.21,10136.0,102.5518,102.5518,102.2085,102.2085,10136.0
2024-01-23 14:10:00,104.17,104.2,104.07,104.1,11686.0,102.1693,102.1987,102.0712,102.1006,11686.0
2024-01-23 14:20:00,104.06,104.2,104.05,104.14,9672.0,102.0614,102.1987,102.0516,102.1398,9672.0
2024-01-23 14:30:00,104.11,104.29,104.08,104.27,8772.0,102.1104,102.2869,102.081,102.2673,8772.0
2024-01-23 14:40:00,104.26,104.59,104.26,104.58,30694.0,102.2575,102.5812,102.2575,102.5714,30694.0
2024-01-23 14:50:00,104.59,104.95,104.58,104.95,33210.0,102.5812,102.9343,102.5714,102.9343,33210.0
2024-01-23 15:00:00,104.95,105.14,104.84,105.09,15512.0,102.9343,103.1206,102.8264,103.0716,15512.0
2024-01-23 15:10:00,105.09,105.33,105.09,105.29,11456.0,103.0716,103.307,103.0716,103.2677,11456.0
2024-01-23 15:20:00,105.29,105.32,105.16,105.26,13000.0,103.2677,103.2972,103.1402,103.2383,13000.0
2024-01-23 15:30:00,105.21,105.24,105.1,105.11,26744.0,103.1893,103.2187,103.0814,103.0912,26744.0
2024-01-23 15:40:00,105.11,105.12,104.75,104.8,31668.0,103.0912,103.101,102.7381,102.7872,31668.0
2024-01-23 15:50:00,104.8,105.36,104.76,105.28,149064.0,102.7872,103.3364,102.7479,103.2579,149064.0
2024-01-24 09:30:00,106.26,106.26,105.77,106.0,14870.0,104.2191,104.2191,103.7385,103.9641,14870.0
2024-01-24 09:40:00,106.0,106.07,105.49,105.49,2514.0,103.9641,104.0328,103.4639,103.4639,2514.0
2024-01-24 09:50:00,105.52,105.52,104.99,105.07,6912.0,103.4933,103.4933,102.9735,103.052,6912.0
2024-01-24 10:00:00,105.08,105.11,104.58,104.85,13342.0,103.0618,103.0912,102.5714,102.8362,13342.0
2024-01-24 10:10:00,104.99,105.14,104.75,105.12,11014.0,102.9735,103.1206,102.7381,103.101,11014.0
2024-01-24 10:20:00,105.07,105.14,104.89,105.11,7720.0,103.052,103.1206,102.8754,103.0912,7720.0
2024-01-24 10:30:00,105.0,105.47,104.82,105.47,6706.0,102.9833,103.4443,102.8068,103.4443,6706.0
2024-01-24 10:40:00,105.46,105.91,105.46,105.77,5538.0,103.4345,103.8758,103.4345,103.7385,5538.0
2024-01-24 10:50:00,105.67,105.7,105.36,105.36,5080.0,103.6404,103.6699,103.3364,103.3364,5080.0
2024-01-24 11:00:00,105.51,105.6,105.2,105.32,6318.0,103.4835,103.5718,103.1795,103.2972,6318.0
2024-01-24 11:10:00,105.3,105.47,105.18,105.47,4250.0,103.2776,103.4443,103.1599,103.4443,4250.0
2024-01-24 11:20:00,105.48,105.56,105.39,105.55,6816.0,103.4541,103.5326,103.3658,103.5227,6816.0
2024-01-24 11:30:00,105.49,105.49,105.29,105.35,3838.0,103.4639,103.4639,103.2677,103.3266,3838.0
2024-01-24 11:40:00,105.3,105.44,105.3,105.4,8726.0,103.2776,103.4149,103.2776,103.3756,8726.0
2024-01-24 11:50:00,105.44,105.6,105.42,105.6,11498.0,103.4149,103.5718,103.3952,103.5718,11498.0
2024-01-24 12:00:00,105.56,105.6,105.32,105.53,6200.0,103.5326,103.5718,103.2972,103.5031,6200.0
2024-01-24 12:10:00,105.55,105.55,105.33,105.33,8684.0,103.5227,103.5227,103.307,103.307,8684.0
2024-01-24 12:20:00,105.25,105.34,105.21,105.34,5144.0,103.2285,103.3168,103.1893,103.3168,5144.0
2024-01-24 12:30:00,105.34,105.42,105.27,105.32,4944.0,103.3168,103.3952,103.2481,103.2972,4944.0
2024-01-24 12:40:00,105.33,105.33,105.0,105.1,4706.0,103.307,103.307,102.9833,103.0814,4706.0
2024-01-24 12:50:00,105.08,105.08,104.99,104.99,1502.0,103.0618,103.0618,102.9735,102.9735,1502.0
2024-01-24 13:00:00,104.99,105.07,104.71,104.8,12382.0,102.9735,103.052,102.6989,102.7872,12382.0
2024-01-24 13:10:00,104.85,104.89,104.61,104.63,7260.0,102.8362,102.8754,102.6008,102.6204,7260.0
2024-01-24 13:20:00,104.58,104.78,104.58,104.58,9746.0,102.5714,102.7675,102.5714,102.5714,9746.0
2024-01-24 13:30:00,104.58,104.67,104.18,104.18,10068.0,102.5714,102.6597,102.1791,102.1791,10068.0
2024-01-24 13:40:00,103.85,104.04,103.72,103.73,7000.0,101.8554,102.0418,101.7279,101.7377,7000.0
2024-01-24 13:50:00,103.76,103.82,103.5,103.58,12412.0,101.7671,101.826,101.5121,101.5906,12412.0
2024-01-24 14:00:00,103.6,103.72,103.58,103.72,7144.0,101.6102,101.7279,101.5906,101.7279,7144.0
2024-01-24 14:10:00,103.67,103.69,103.57,103.62,4642.0,101.6789,101.6985,101.5808,101.6298,4642.0
2024-01-24 14:20:00,103.54,103.54,103.3,103.3,4988.0,101.5514,101.5514,101.316,101.316,4988.0
2024-01-24 14:30:00,103.28,103.39,103.16,103.38,9376.0,101.2963,101.4042,101.1787,101.3944,9376.0
2024-01-24 14:40:00,103.39,103.57,103.39,103.49,7844.0,101.4042,101.5808,101.4042,101.5023,7844.0
2024-01-24 14:50:00,103.53,103.62,103.41,103.47,7698.0,101.5415,101.6298,101.4239,101.4827,7698.0
2024-01-24 15:00:00,103.41,103.46,103.32,103.34,9740.0,101.4239,101.4729,101.3356,101.3552,9740.0
2024-01-24 15:10:00,103.29,103.33,103.14,103.21,8142.0,101.3062,101.3454,101.159,101.2277,8142.0
2024-01-24 15:20:00,103.13,103.2,103.0,103.19,14178.0,101.1492,101.2179,101.0217,101.2081,14178.0
2024-01-24 15:30:00,103.14,103.57,103.14,103.57,15314.0,101.159,101.5808,101.159,101.5808,15314.0
2024-01-24 15:40:00,103.56,103.78,103.53,103.56,26568.0,101.571,101.7867,101.5415,101.571,26568.0
2024-01-24 15:50:00,103.55,103.88,103.49,103.86,90156.0,101.5612,101.8848,101.5023,101.8652,90156.0
2024-01-25 09:30:00,104.3,104.89,103.87,104.89,25134.0,102.2968,102.8754,101.875,102.8754,25134.0
2024-01-25 09:40:00,104.89,104.89,104.23,104.23,2450.0,102.8754,102.8754,102.2281,102.2281,2450.0
2024-01-25 09:50:00,104.23,104.73,104.18,104.73,29300.0,102.2281,102.7185,102.1791,102.7185,29300.0
2024-01-25 10:00:00,104.95,105.19,104.75,105.08,22884.0,102.9343,103.1697,102.7381,103.0618,22884.0
2024-01-25 10:10:00,105.08,105.27,104.37,104.39,14292.0,103.0618,103.2481,102.3654,102.385,14292.0
2024-01-25 10:20:00,104.46,104.49,104.29,104.32,8200.0,102.4537,102.4831,102.2869,102.3164,8200.0
2024-01-25 10:30:00,104.32,104.5,104.04,104.07,9736.0,102.3164,102.4929,102.0418,102.0712,9736.0
2024-01-25 10:40:00,104.11,104.19,103.86,104.12,23450.0,102.1104,102.1889,101.8652,102.1202,23450.0
2024-01-25 10:50:00,104.03,104.44,103.99,104.44,7136.0,102.0319,102.4341,101.9927,102.4341,7136.0
2024-01-25 11:00:00,104.39,104.55,104.31,104.49,5432.0,102.385,102.542,102.3066,102.4831,5432.0
2024-01-25 11:10:00,104.5,104.8,104.5,104.8,6682.0,102.4929,102.7872,102.4929,102.7872,6682.0
2024-01-25 11:20:00,104.77,104.9,104.72,104.9,4798.0,102.7577,102.8852,102.7087,102.8852,4798.0
2024-01-25 11:30:00,104.96,105.19,104.94,105.12,7912.0,102.9441,103.1697,102.9245,103.101,7912.0
2024-01-25 11:40:00,105.06,105.14,104.89,105.1,11160.0,103.0422,103.1206,102.8754,103.0814,11160.0
2024-01-25 11:50:00,105.04,105.04,104.96,104.97,5188.0,103.0225,103.0225,102.9441,102.9539,5188.0
2024-01-25 12:00:00,104.99,104.99,104.5,104.57,7482.0,102.9735,102.9735,102.4929,102.5616,7482.0
2024-01-25 12:10:00,104.6,104.69,104.55,104.57,5616.0,102.591,102.6793,102.542,102.5616,5616.0
2024-01-25 12:20:00,104.6,104.72,104.59,104.67,6436.0,102.591,102.7087,102.5812,102.6597,6436.0
2024-01-25 12:30:00,104.61,104.62,104.5,104.61,6518.0,102.6008,102.6106,102.4929,102.6008,6518.0
2024-01-25 12:40:00,104.61,104.62,104.46,104.53,11028.0,102.6008,102.6106,102.4537,102.5223,11028.0
2024-01-25 12:50:00,104.55,104.72,104.52,104.72,3864.0,102.542,102.7087,102.5125,102.7087,3864.0
2024-01-25 13:00:00,104.76,105.04,104.74,104.98,8168.0,102.7479,103.0225,102.7283,102.9637,8168.0
2024-01-25 13:10:00,104.98,105.03,104.81,104.86,7134.0,102.9637,103.0127,102.797,102.846,7134.0
2024-01-25 13:20:00,104.9,104.95,104.85,104.86,3968.0,102.8852,102.9343,102.8362,102.846,3968.0
2024-01-25 13:30:00,104.83,104.91,104.83,104.86,3600.0,102.8166,102.895,102.8166,102.846,3600.0
2024-01-25 13:40:00,104.92,105.08,104.88,104.94,9830.0,102.9048,103.0618,102.8656,102.9245,9830.0
2024-01-25 13:50:00,105.02,105.06,104.69,104.69,6056.0,103.0029,103.0422,102.6793,102.6793,6056.0
2024-01-25 14:00:00,104.66,104.69,104.54,104.64,10498.0,102.6498,102.6793,102.5321,102.6302,10498.0
2024-01-25 14:10:00,104.66,104.83,104.64,104.83,6868.0,102.6498,102.8166,102.6302,102.8166,6868.0
2024-01-25 14:20:00,104.83,105.07,104.78,105.07,6946.0,102.8166,103.052,102.7675,103.052,6946.0
2024-01-25 14:30:00,105.06,105.14,105.02,105.02,10072.0,103.0422,103.1206,103.0029,103.0029,10072.0
2024-01-25 14:40:00,105.05,105.11,105.0,105.06,8314.0,103.0324,103.0912,102.9833,103.0422,8314.0
2024-01-25 14:50:00,105.04,105.32,105.02,105.32,12002.0,103.0225,103.2972,103.0029,103.2972,12002.0
2024-01-25 15:00:00,105.29,105.33,105.21,105.22,17944.0,103.2677,103.307,103.1893,103.1991,17944.0
2024-01-25 15:10:00,105.24,105.27,105.07,105.27,15738.0,103.2187,103.2481,103.052,103.2481,15738.0
2024-01-25 15:20:00,105.31,105.32,105.2,105.24,10392.0,103.2874,103.2972,103.1795,103.2187,10392.0
2024-01-25 15:30:00,105.22,105.42,105.2,105.42,17960.0,103.1991,103.3952,103.1795,103.3952,17960.0
2024-01-25 15:40:00,105.4,105.44,105.17,105.17,30404.0,103.3756,103.4149,103.15,103.15,30404.0
2024-01-25 15:50:00,105.24,105.45,105.03,105.07,139136.0,103.2187,103.4247,103.0127,103.052,139136.0
2024-01-26 09:30:00,105.42,105.88,105.19,105.19,15272.0,103.3952,103.8464,103.1697,103.1697,15272.0
2024-01-26 09:40:00,105.08,105.51,104.8,105.01,4090.0,103.0618,103.4835,102.7872,102.9931,4090.0
2024-01-26 09:50:00,104.88,105.04,104.29,104.88,8558.0,102.8656,103.0225,102.2869,102.8656,8558.0
2024-01-26 10:00:00,104.67,104.8,104.27,104.49,7568.0,102.6597,102.7872,102.2673,102.4831,7568.0
2024-01-26 10:10:00,104.47,104.67,104.25,104.55,13268.0,102.4635,102.6597,102.2477,102.542,13268.0
2024-01-26 10:20:00,104.61,105.15,104.61,105.03,4402.0,102.6008,103.1304,102.6008,103.0127,4402.0
2024-01-26 10:30:00,105.06,105.11,104.9,105.09,10708.0,103.0422,103.0912,102.8852,103.0716,10708.0
2024-01-26 10:40:00,105.12,105.18,104.9,104.92,7930.0,103.101,103.1599,102.8852,102.9048,7930.0
2024-01-26 10:50:00,105.06,105.48,105.0,105.29,7970.0,103.0422,103.4541,102.9833,103.2677,7970.0
2024-01-26 11:00:00,105.28,105.28,104.94,105.1,3804.0,103.2579,103.2579,102.9245,103.0814,3804.0
2024-01-26 11:10:00,105.02,105.02,104.71,104.71,5410.0,103.0029,103.0029,102.6989,102.6989,5410.0
2024-01-26 11:20:00,104.67,104.83,104.64,104.74,9516.0,102.6597,102.8166,102.6302,102.7283,9516.0
2024-01-26 11:30:00,104.74,104.85,104.66,104.66,6148.0,102.7283,102.8362,102.6498,102.6498,6148.0
2024-01-26 11:40:00,104.72,104.91,104.67,104.82,9924.0,102.7087,102.895,102.6597,102.8068,9924.0
2024-01-26 11:50:00,104.91,105.05,104.86,105.04,3000.0,102.895,103.0324,102.846,103.0225,3000.0
2024-01-26 12:00:00,105.2,105.24,104.97,105.01,9472.0,103.1795,103.2187,102.9539,102.9931,9472.0
2024-01-26 12:10:00,104.95,104.99,104.81,104.84,14460.0,102.9343,102.9735,102.797,102.8264,14460.0
2024-01-26 12:20:00,104.81,104.92,104.79,104.92,5416.0,102.797,102.9048,102.7773,102.9048,5416.0
2024-01-26 12:30:00,104.85,104.85,104.41,104.52,7754.0,102.8362,102.8362,102.4046,102.5125,7754.0
2024-01-26 12:40:00,104.44,104.52,104.29,104.34,8792.0,102.4341,102.5125,102.2869,102.336,8792.0
2024-01-26 12:50:00,104.33,104.35,104.27,104.32,3676.0,102.3262,102.3458,102.2673,102.3164,3676.0
2024-01-26 13:00:00,104.27,104.27,104.1,104.25,10424.0,102.2673,102.2673,102.1006,102.2477,10424.0
2024-01-26 13:10:00,104.27,104.3,104.17,104.17,5502.0,102.2673,102.2968,102.1693,102.1693,5502.0
2024-01-26 13:20:00,104.22,104.4,104.22,104.39,7618.0,102.2183,102.3948,102.2183,102.385,7618.0
2024-01-26 13:30:00,104.43,104.43,104.29,104.38,11204.0,102.4243,102.4243,102.2869,102.3752,11204.0
2024-01-26 13:40:00,104.39,104.42,104.11,104.13,11692.0,102.385,102.4145,102.1104,102.13,11692.0
2024-01-26 13:50:00,104.14,104.21,104.05,104.12,7382.0,102.1398,102.2085,102.0516,102.1202,7382.0
2024-01-26 14:00:00,104.13,104.31,104.12,104.28,7656.0,102.13,102.3066,102.1202,102.2771,7656.0
2024-01-26 14:10:00,104.31,104.33,104.2,104.33,4104.0,102.3066,102.3262,102.1987,102.3262,4104.0
2024-01-26 14:20:00,104.33,104.34,104.22,104.3,8794.0,102.3262,102.336,102.2183,102.2968,8794.0
2024-01-26 14:30:00,104.35,104.45,104.27,104.45,5072.0,102.3458,102.4439,102.2673,102.4439,5072.0
2024-01-26 14:40:00,104.49,104.54,104.46,104.47,3600.0,102.4831,102.5321,102.4537,102.4635,3600.0
2024-01-26 14:50:00,104.57,104.57,104.42,104.47,7782.0,102.5616,102.5616,102.4145,102.4635,7782.0
2024-01-26 15:00:00,104.45,104.53,104.42,104.49,4480.0,102.4439,102.5223,102.4145,102.4831,4480.0
2024-01-26 15:10:00,104.52,104.55,104.45,104.45,7104.0,102.5125,102.542,102.4439,102.4439,7104.0
2024-01-26 15:20:00,104.44,104.47,104.29,104.31,5436.0,102.4341,102.4635,102.2869,102.3066,5436.0
2024-01-26 15:30:00,104.35,104.38,104.23,104.23,11670.0,102.3458,102.3752,102.2281,102.2281,11670.0
2024-01-26 15:40:00,104.22,104.44,104.16,104.44,21810.0,102.2183,102.4341,102.1594,102.4341,21810.0
2024-01-26 15:50:00,104.42,104.71,104.24,104.26,116462.0,102.4145,102.6989,102.2379,102.2575,116462.0
2024-01-29 09:30:00,104.03,104.26,102.67,102.67,46562.0,102.0319,102.2575,100.6981,100.6981,46562.0
2024-01-29 09:40:00,102.53,102.69,100.99,101.15,19598.0,100.5608,100.7177,99.0503,99.2073,19598.0
2024-01-29 09:50:00,101.38,101.39,99.8,99.91,40252.0,99.4328,99.4426,97.8832,97.9911,40252.0
2024-01-29 10:00:00,99.93,100.72,99.48,100.72,58776.0,98.0107,98.7855,97.5693,98.7855,58776.0
2024-01-29 10:10:00,100.69,101.11,100.59,101.05,45788.0,98.7561,99.168,98.658,99.1092,45788.0
2024-01-29 10:20:00,100.93,101.08,100.11,100.14,38048.0,98.9915,99.1386,98.1872,98.2167,38048.0
2024-01-29 10:30:00,100.02,100.28,99.99,100.19,42512.0,98.099,98.354,98.0695,98.2657,42512.0
2024-01-29 10:40:00,100.33,100.33,99.51,99.64,70116.0,98.403,98.403,97.5988,97.7263,70116.0
2024-01-29 10:50:00,99.64,99.86,99.38,99.47,56718.0,97.7263,97.942,97.4713,97.5595,56718.0
2024-01-29 11:00:00,99.47,99.54,99.18,99.33,64208.0,97.5595,97.6282,97.2751,97.4222,64208.0
2024-01-29 11:10:00,99.33,99.34,98.62,98.73,37624.0,97.4222,97.432,96.7259,96.8337,37624.0
2024-01-29 11:20:00,98.74,98.9,98.58,98.63,34046.0,96.8435,97.0005,96.6866,96.7357,34046.0
2024-01-29 11:30:00,98.64,99.82,98.54,99.82,77382.0,96.7455,97.9028,96.6474,97.9028,77382.0
2024-01-29 11:40:00,99.8,99.94,99.61,99.8,19692.0,97.8832,98.0205,97.6968,97.8832,19692.0
2024-01-29 11:50:00,99.71,99.83,99.53,99.83,7916.0,97.7949,97.9126,97.6184,97.9126,7916.0
2024-01-29 12:00:00,99.84,99.93,99.69,99.88,13312.0,97.9224,98.0107,97.7753,97.9617,13312.0
2024-01-29 12:10:00,99.88,100.14,99.88,100.01,34400.0,97.9617,98.2167,97.9617,98.0892,34400.0
2024-01-29 12:20:00,99.98,100.41,99.96,100.4,23018.0,98.0597,98.4815,98.0401,98.4717,23018.0
2024-01-29 12:30:00,100.44,100.61,100.4,100.61,18490.0,98.5109,98.6776,98.4717,98.6776,18490.0
2024-01-29 12:40:00,100.57,100.69,100.49,100.69,35978.0,98.6384,98.7561,98.5599,98.7561,35978.0
2024-01-29 12:50:00,100.64,100.67,100.45,100.63,27036.0,98.7071,98.7365,98.5207,98.6972,27036.0
2024-01-29 13:00:00,100.64,100.64,100.46,100.61,13472.0,98.7071,98.7071,98.5305,98.6776,13472.0
2024-01-29 13:10:00,100.61,100.89,100.54,100.83,17112.0,98.6776,98.9523,98.609,98.8934,17112.0
2024-01-29 13:20:00,100.86,100.89,100.71,100.85,13664.0,98.9228,98.9523,98.7757,98.913,13664.0
2024-01-29 13:30:00,100.86,101.07,100.68,100.75,35956.0,98.9228,99.1288,98.7463,98.8149,35956.0
2024-01-29 13:40:00,100.74,100.78,100.55,100.62,36606.0,98.8051,98.8444,98.6188,98.6874,36606.0
2024-01-29 13:50:00,100.6,100.67,100.5,100.52,25920.0,98.6678,98.7365,98.5697,98.5894,25920.0
2024-01-29 14:00:00,100.57,100.6,100.32,100.39,12766.0,98.6384,98.6678,98.3932,98.4619,12766.0
2024-01-29 14:10:00,100.41,100.59,100.39,100.42,40314.0,98.4815,98.658,98.4619,98.4913,40314.0
2024-01-29 14:20:00,100.46,100.63,100.46,100.63,4832.0,98.5305,98.6972,98.5305,98.6972,4832.0
2024-01-29 14:30:00,100.66,101.13,100.66,100.94,38294.0,98.7267,99.1876,98.7267,99.0013,38294.0
2024-01-29 14:40:00,101.0,101.06,100.63,100.74,39698.0,99.0601,99.119,98.6972,98.8051,39698.0
2024-01-29 14:50:00,100.78,100.79,100.64,100.78,11658.0,98.8444,98.8542,98.7071,98.8444,11658.0
2024-01-29 15:00:00,100.78,101.49,100.77,101.48,65804.0,98.8444,99.5407,98.8346,99.5309,65804.0
2024-01-29 15:10:00,101.48,101.66,101.31,101.39,23596.0,99.5309,99.7075,99.3642,99.4426,23596.0
2024-01-29 15:20:00,101.39,101.41,101.1,101.24,19484.0,99.4426,99.4623,99.1582,99.2955,19484.0
2024-01-29 15:30:00,101.29,101.32,101.11,101.22,27314.0,99.3446,99.374,99.168,99.2759,27314.0
2024-01-29 15:40:00,101.26,101.26,100.74,100.74,59414.0,99.3151,99.3151,98.8051,98.8051,59414.0
2024-01-29 15:50:00,100.72,101.08,100.64,100.76,221206.0,98.7855,99.1386,98.7071,98.8247,221206.0
2024-01-30 09:30:00,100.17,100.56,99.63,100.13,16682.0,98.2461,98.6286,97.7165,98.2068,16682.0
2024-01-30 09:40:00,100.25,100.5,100.22,100.45,13880.0,98.3245,98.5697,98.2951,98.5207,13880.0
2024-01-30 09:50:00,100.52,100.61,100.16,100.16,15700.0,98.5894,98.6776,98.2363,98.2363,15700.0
2024-01-30 10:00:00,100.14,100.15,99.6,99.6,12384.0,98.2167,98.2265,97.687,97.687,12384.0
2024-01-30 10:10:00,99.71,99.75,99.32,99.56,33898.0,97.7949,97.8341,97.4124,97.6478,33898.0
2024-01-30 10:20:00,99.64,99.89,99.46,99.89,12232.0,97.7263,97.9715,97.5497,97.9715,12232.0
2024-01-30 10:30:00,99.76,99.76,99.39,99.6,13430.0,97.844,97.844,97.4811,97.687,13430.0
2024-01-30 10:40:00,99.54,99.76,99.54,99.71,13460.0,97.6282,97.844,97.6282,97.7949,13460.0
2024-01-30 10:50:00,99.73,99.84,99.63,99.73,15498.0,97.8145,97.9224,97.7165,97.8145,15498.0
2024-01-30 11:00:00,99.79,99.89,99.71,99.83,15490.0,97.8734,97.9715,97.7949,97.9126,15490.0
2024-01-30 11:10:00,99.85,99.85,99.72,99.79,9928.0,97.9322,97.9322,97.8047,97.8734,9928.0
2024-01-30 11:20:00,99.78,99.83,99.74,99.8,10684.0,97.8636,97.9126,97.8243,97.8832,10684.0
2024-01-30 11:30:00,99.75,100.13,99.74,100.13,9712.0,97.8341,98.2068,97.8243,98.2068,9712.0
2024-01-30 11:40:00,100.1,100.33,100.09,100.33,5244.0,98.1774,98.403,98.1676,98.403,5244.0
2024-01-30 11:50:00,100.33,100.5,100.25,100.39,12006.0,98.403,98.5697,98.3245,98.4619,12006.0
2024-01-30 12:00:00,100.33,100.48,100.31,100.48,6968.0,98.403,98.5501,98.3834,98.5501,6968.0
2024-01-30 12:10:00,100.41,100.55,100.35,100.55,8394.0,98.4815,98.6188,98.4226,98.6188,8394.0
2024-01-30 12:20:00,100.58,100.64,100.49,100.5,10734.0,98.6482,98.7071,98.5599,98.5697,10734.0
2024-01-30 12:30:00,100.49,100.57,100.45,100.53,11740.0,98.5599,98.6384,98.5207,98.5992,11740.0
2024-01-30 12:40:00,100.55,100.71,100.55,100.64,15672.0,98.6188,98.7757,98.6188,98.7071,15672.0
2024-01-30 12:50:00,100.58,100.64,100.51,100.52,9714.0,98.6482,98.7071,98.5796,98.5894,9714.0
2024-01-30 13:00:00,100.52,100.52,100.3,100.35,6420.0,98.5894,98.5894,98.3736,98.4226,6420.0
2024-01-30 13:10:00,100.29,100.74,100.29,100.71,12654.0,98.3638,98.8051,98.3638,98.7757,12654.0
2024-01-30 13:20:00,100.71,100.83,100.63,100.8,13544.0,98.7757,98.8934,98.6972,98.864,13544.0
2024-01-30 13:30:00,100.8,100.88,100.77,100.83,4544.0,98.864,98.9424,98.8346,98.8934,4544.0
2024-01-30 13:40:00,100.83,100.89,100.75,100.78,8608.0,98.8934,98.9523,98.8149,98.8444,8608.0
2024-01-30 13:50:00,100.82,100.91,100.76,100.78,13368.0,98.8836,98.9719,98.8247,98.8444,13368.0
2024-01-30 14:00:00,100.8,100.84,100.69,100.78,10224.0,98.864,98.9032,98.7561,98.8444,10224.0
2024-01-30 14:10:00,100.81,100.88,100.72,100.78,12988.0,98.8738,98.9424,98.7855,98.8444,12988.0
2024-01-30 14:20:00,100.83,100.88,100.81,100.83,11336.0,98.8934,98.9424,98.8738,98.8934,11336.0
2024-01-30 14:30:00,100.84,100.84,100.64,100.67,12166.0,98.9032,98.9032,98.7071,98.7365,12166.0
2024-01-30 14:40:00,100.61,100.67,100.56,100.67,10408.0,98.6776,98.7365,98.6286,98.7365,10408.0
2024-01-30 14:50:00,100.71,100.91,100.71,100.85,7040.0,98.7757,98.9719,98.7757,98.913,7040.0
2024-01-30 15:00:00,100.86,100.89,100.76,100.76,10292.0,98.9228,98.9523,98.8247,98.8247,10292.0
2024-01-30 15:10:00,100.79,100.83,100.68,100.68,12636.0,98.8542,98.8934,98.7463,98.7463,12636.0
2024-01-30 15:20:00,100.7,100.89,100.69,100.86,12978.0,98.7659,98.9523,98.7561,98.9228,12978.0
2024-01-30 15:30:00,100.92,100.92,100.74,100.78,16064.0,98.9817,98.9817,98.8051,98.8444,16064.0
2024-01-30 15:40:00,100.8,100.83,100.7,100.78,29754.0,98.864,98.8934,98.7659,98.8444,29754.0
2024-01-30 15:50:00,100.8,100.85,100.28,100.29,146356.0,98.864,98.913,98.354,98.3638,146356.0
2024-01-31 09:30:00,99.92,100.0,99.17,99.53,17592.0,98.0009,98.0793,97.2653,97.6184,17592.0
2024-01-31 09:40:00,99.49,99.71,99.4,99.47,7386.0,97.5791,97.7949,97.4909,97.5595,7386.0
2024-01-31 09:50:00,99.6,99.66,99.04,99.17,9696.0,97.687,97.7459,97.1378,97.2653,9696.0
2024-01-31 10:00:00,99.11,99.18,98.17,98.47,29012.0,97.2064,97.2751,96.2845,96.5787,29012.0
2024-01-31 10:10:00,98.5,98.51,98.08,98.21,12872.0,96.6082,96.618,96.1962,96.3237,12872.0
2024-01-31 10:20:00,98.29,98.82,98.08,98.58,65892.0,96.4022,96.922,96.1962,96.6866,65892.0
2024-01-31 10:30:00,98.79,98.79,98.34,98.4,10240.0,96.8926,96.8926,96.4512,96.5101,10240.0
2024-01-31 10:40:00,98.35,98.63,98.35,98.45,15262.0,96.461,96.7357,96.461,96.5591,15262.0
2024-01-31 10:50:00,98.39,98.47,98.21,98.39,20698.0,96.5003,96.5787,96.3237,96.5003,20698.0
2024-01-31 11:00:00,98.42,98.76,98.42,98.74,34418.0,96.5297,96.8632,96.5297,96.8435,34418.0
2024-01-31 11:10:00,98.7,98.74,98.58,98.58,24124.0,96.8043,96.8435,96.6866,96.6866,24124.0
2024-01-31 11:20:00,98.58,98.58,98.12,98.17,22212.0,96.6866,96.6866,96.2355,96.2845,22212.0
2024-01-31 11:30:00,98.21,98.25,97.84,97.84,14406.0,96.3237,96.363,95.9608,95.9608,14406.0
2024-01-31 11:40:00,97.83,98.07,97.8,97.98,23318.0,95.951,96.1864,95.9216,96.0981,23318.0
2024-01-31 11:50:00,98.0,98.0,97.82,97.96,13748.0,96.1178,96.1178,95.9412,96.0785,13748.0
2024-01-31 12:00:00,97.98,98.39,97.97,98.39,9446.0,96.0981,96.5003,96.0883,96.5003,9446.0
2024-01-31 12:10:00,98.54,98.54,98.14,98.18,11670.0,96.6474,96.6474,96.2551,96.2943,11670.0
2024-01-31 12:20:00,98.16,98.44,98.14,98.29,15196.0,96.2747,96.5493,96.2551,96.4022,15196.0
2024-01-31 12:30:00,98.32,98.33,98.11,98.12,12624.0,96.4316,96.4414,96.2256,96.2355,12624.0
2024-01-31 12:40:00,98.14,98.46,98.14,98.42,7086.0,96.2551,96.5689,96.2551,96.5297,7086.0
2024-01-31 12:50:00,98.44,98.64,98.43,98.5,16574.0,96.5493,96.7455,96.5395,96.6082,16574.0
2024-01-31 13:00:00,98.44,98.52,98.32,98.5,11154.0,96.5493,96.6278,96.4316,96.6082,11154.0
2024-01-31 13:10:00,98.52,98.61,98.38,98.57,16650.0,96.6278,96.716,96.4905,96.6768,16650.0
2024-01-31 13:20:00,98.54,98.57,98.38,98.54,7690.0,96.6474,96.6768,96.4905,96.6474,7690.0
2024-01-31 13:30:00,98.57,98.71,98.5,98.52,18790.0,96.6768,96.8141,96.6082,96.6278,18790.0
2024-01-31 13:40:00,98.53,98.75,98.52,98.7,18558.0,96.6376,96.8534,96.6278,96.8043,18558.0
2024-01-31 13:50:00,98.74,98.88,98.65,98.76,13716.0,96.8435,96.9809,96.7553,96.8632,13716.0
2024-01-31 14:00:00,98.76,98.76,98.09,98.11,19022.0,96.8632,96.8632,96.206,96.2256,19022.0
2024-01-31 14:10:00,98.19,98.19,97.73,97.73,26074.0,96.3041,96.3041,95.8529,95.8529,26074.0
2024-01-31 14:20:00,97.71,97.78,97.41,97.64,16788.0,95.8333,95.902,95.5391,95.7647,16788.0
2024-01-31 14:30:00,97.63,98.46,97.45,98.46,27348.0,95.7549,96.5689,95.5783,96.5689,27348.0
2024-01-31 14:40:00,98.45,98.83,98.17,98.21,55388.0,96.5591,96.9318,96.2845,96.3237,55388.0
2024-01-31 14:50:00,98.16,98.23,97.58,97.84,48980.0,96.2747,96.3433,95.7058,95.9608,48980.0
2024-01-31 15:00:00,97.78,97.92,96.55,96.91,37640.0,95.902,96.0393,94.6956,95.0487,37640.0
2024-01-31 15:10:00,97.02,97.44,96.69,97.14,56158.0,95.1566,95.5685,94.8329,95.2743,56158.0
2024-01-31 15:20:00,97.14,97.5,96.96,97.19,29838.0,95.2743,95.6274,95.0977,95.3233,29838.0
2024-01-31 15:30:00,97.15,97.19,96.81,97.05,61624.0,95.2841,95.3233,94.9506,95.186,61624.0
2024-01-31 15:40:00,97.01,97.06,96.75,97.03,76234.0,95.1468,95.1958,94.8918,95.1664,76234.0
2024-01-31 15:50:00,96.98,97.07,96.49,96.73,213520.0,95.1173,95.2056,94.6368,94.8722,213520.0
2024-02-01 09:30:00,97.81,98.79,97.53,97.58,29238.0,95.9314,96.8926,95.6568,95.7058,29238.0
2024-02-01 09:40:00,97.8,97.8,97.3,97.53,18892.0,95.9216,95.9216,95.4312,95.6568,18892.0
2024-02-01 09:50:00,97.61,97.79,97.28,97.42,26542.0,95.7352,95.9118,95.4116,95.5489,26542.0
2024-02-01 10:00:00,97.22,97.67,97.03,97.2,16628.0,95.3527,95.7941,95.1664,95.3331,16628.0
2024-02-01 10:10:00,97.3,97.35,96.94,97.21,11862.0,95.4312,95.4802,95.0781,95.3429,11862.0
2024-02-01 10:20:00,97.33,97.46,97.14,97.32,70668.0,95.4606,95.5881,95.2743,95.4508,70668.0
2024-02-01 10:30:00,97.28,97.33,96.75,96.88,29852.0,95.4116,95.4606,94.8918,95.0193,29852.0
2024-02-01 10:40:00,96.95,96.96,96.39,96.39,14562.0,95.0879,95.0977,94.5387,94.5387,14562.0
2024-02-01 10:50:00,96.36,96.36,95.89,95.89,21534.0,94.5093,94.5093,94.0483,94.0483,21534.0
2024-02-01 11:00:00,95.86,96.49,95.77,96.31,23346.0,94.0189,94.6368,93.9306,94.4602,23346.0
2024-02-01 11:10:00,96.55,96.84,96.55,96.74,14492.0,94.6956,94.98,94.6956,94.882,14492.0
2024-02-01 11:20:00,96.67,96.96,96.6,96.86,12116.0,94.8133,95.0977,94.7446,94.9997,12116.0
2024-02-01 11:30:00,96.97,97.21,96.97,97.14,9044.0,95.1075,95.3429,95.1075,95.2743,9044.0
2024-02-01 11:40:00,97.23,97.44,97.22,97.27,9468.0,95.3625,95.5685,95.3527,95.4018,9468.0
2024-02-01 11:50:00,97.39,97.48,97.27,97.48,7614.0,95.5195,95.6077,95.4018,95.6077,7614.0
2024-02-01 12:00:00,97.49,98.14,97.49,98.14,12636.0,95.6176,96.2551,95.6176,96.2551,12636.0
2024-02-01 12:10:00,98.1,98.15,97.21,97.21,42610.0,96.2158,96.2649,95.3429,95.3429,42610.0
2024-02-01 12:20:00,97.21,97.21,96.94,96.94,74200.0,95.3429,95.3429,95.0781,95.0781,74200.0
2024-02-01 12:30:00,96.99,97.19,96.85,97.11,15760.0,95.1272,95.3233,94.9898,95.2449,15760.0
2024-02-01 12:40:00,97.12,98.05,97.08,98.04,18018.0,95.2547,96.1668,95.2154,96.157,18018.0
2024-02-01 12:50:00,98.15,98.55,98.13,98.31,20196.0,96.2649,96.6572,96.2453,96.4218,20196.0
2024-02-01 13:00:00,98.37,98.39,97.92,97.92,14808.0,96.4807,96.5003,96.0393,96.0393,14808.0
2024-02-01 13:10:00,97.99,98.39,97.99,98.22,8626.0,96.108,96.5003,96.108,96.3335,8626.0
2024-02-01 13:20:00,98.28,98.29,98.05,98.08,6598.0,96.3924,96.4022,96.1668,96.1962,6598.0
2024-02-01 13:30:00,98.19,98.41,97.91,98.16,16032.0,96.3041,96.5199,96.0295,96.2747,16032.0
2024-02-01 13:40:00,98.15,98.53,98.11,98.46,7786.0,96.2649,96.6376,96.2256,96.5689,7786.0
2024-02-01 13:50:00,98.48,98.76,98.45,98.67,9950.0,96.5885,96.8632,96.5591,96.7749,9950.0
2024-02-01 14:00:00,98.68,98.75,98.58,98.6,12276.0,96.7847,96.8534,96.6866,96.7062,12276.0
2024-02-01 14:10:00,98.62,98.62,98.39,98.52,7200.0,96.7259,96.7259,96.5003,96.6278,7200.0
2024-02-01 14:20:00,98.52,98.71,98.42,98.44,12244.0,96.6278,96.8141,96.5297,96.5493,12244.0
2024-02-01 14:30:00,98.47,98.64,98.27,98.63,11596.0,96.5787,96.7455,96.3826,96.7357,11596.0
2024-02-01 14:40:00,98.64,98.8,98.58,98.67,16240.0,96.7455,96.9024,96.6866,96.7749,16240.0
2024-02-01 14:50:00,98.67,98.8,98.55,98.8,27694.0,96.7749,96.9024,96.6572,96.9024,27694.0
2024-02-01 15:00:00,98.76,98.81,98.55,98.55,28792.0,96.8632,96.9122,96.6572,96.6572,28792.0
2024-02-01 15:10:00,98.54,98.58,98.42,98.56,25512.0,96.6474,96.6866,96.5297,96.667,25512.0
2024-02-01 15:20:00,98.48,98.49,98.31,98.44,20216.0,96.5885,96.5983,96.4218,96.5493,20216.0
2024-02-01 15:30:00,98.52,98.74,98.43,98.44,25190.0,96.6278,96.8435,96.5395,96.5493,25190.0
2024-02-01 15:40:00,98.48,98.62,98.45,98.49,30534.0,96.5885,96.7259,96.5591,96.5983,30534.0
2024-02-01 15:50:00,98.54,98.57,98.28,98.56,110062.0,96.6474,96.6768,96.3924,96.667,110062.0
2024-02-02 09:30:00,97.51,97.77,96.3,96.39,26996.0,95.6372,95.8922,94.4504,94.5387,26996.0
2024-02-02 09:40:00,96.55,96.8,96.36,96.61,11266.0,94.6956,94.9408,94.5093,94.7545,11266.0
2024-02-02 09:50:00,96.55,97.08,96.26,97.08,11484.0,94.6956,95.2154,94.4112,95.2154,11484.0
2024-02-02 10:00:00,97.06,97.42,96.97,97.38,16816.0,95.1958,95.5489,95.1075,95.5097,16816.0
2024-02-02 10:10:00,97.46,97.83,97.3,97.68,15144.0,95.5881,95.951,95.4312,95.8039,15144.0
2024-02-02 10:20:00,97.77,98.24,97.64,98.06,14596.0,95.8922,96.3531,95.7647,96.1766,14596.0
2024-02-02 10:30:00,98.06,98.27,97.83,98.18,11732.0,96.1766,96.3826,95.951,96.2943,11732.0
2024-02-02 10:40:00,98.17,98.55,98.17,98.23,19982.0,96.2845,96.6572,96.2845,96.3433,19982.0
2024-02-02 10:50:00,98.3,98.58,98.07,98.58,23774.0,96.412,96.6866,96.1864,96.6866,23774.0
2024-02-02 11:00:00,98.49,98.73,98.41,98.58,15184.0,96.5983,96.8337,96.5199,96.6866,15184.0
2024-02-02 11:10:00,98.68,99.11,98.67,99.11,14842.0,96.7847,97.2064,96.7749,97.2064,14842.0
2024-02-02 11:20:00,99.04,99.27,98.95,99.27,9876.0,97.1378,97.3634,97.0495,97.3634,9876.0
2024-02-02 11:30:00,99.33,99.42,99.11,99.42,12292.0,97.4222,97.5105,97.2064,97.5105,12292.0
2024-02-02 11:40:00,99.38,99.41,99.24,99.35,16110.0,97.4713,97.5007,97.3339,97.4418,16110.0
2024-02-02 11:50:00,99.41,99.57,99.25,99.31,11584.0,97.5007,97.6576,97.3438,97.4026,11584.0
2024-02-02 12:00:00,99.29,99.51,99.29,99.45,7166.0,97.383,97.5988,97.383,97.5399,7166.0
2024-02-02 12:10:00,99.48,99.57,99.3,99.57,15392.0,97.5693,97.6576,97.3928,97.6576,15392.0
2024-02-02 12:20:00,99.55,100.19,99.5,100.19,13758.0,97.638,98.2657,97.5889,98.2657,13758.0
2024-02-02 12:30:00,100.17,100.21,99.94,100.0,22684.0,98.2461,98.2853,98.0205,98.0793,22684.0
2024-02-02 12:40:00,100.0,100.23,99.79,100.01,25118.0,98.0793,98.3049,97.8734,98.0892,25118.0
2024-02-02 12:50:00,99.96,100.28,99.86,100.28,5658.0,98.0401,98.354,97.942,98.354,5658.0
2024-02-02 13:00:00,100.44,100.56,99.91,99.91,27138.0,98.5109,98.6286,97.9911,97.9911,27138.0
2024-02-02 13:10:00,99.96,100.06,99.89,100.06,12646.0,98.0401,98.1382,97.9715,98.1382,12646.0
2024-02-02 13:20:00,100.1,100.45,100.08,100.29,5866.0,98.1774,98.5207,98.1578,98.3638,5866.0
2024-02-02 13:30:00,100.26,100.39,100.21,100.32,9430.0,98.3344,98.4619,98.2853,98.3932,9430.0
2024-02-02 13:40:00,100.36,100.5,100.27,100.27,12470.0,98.4324,98.5697,98.3442,98.3442,12470.0
2024-02-02 13:50:00,100.33,100.56,100.33,100.55,10110.0,98.403,98.6286,98.403,98.6188,10110.0
2024-02-02 14:00:00,100.55,100.85,100.51,100.51,12236.0,98.6188,98.913,98.5796,98.5796,12236.0
2024-02-02 14:10:00,100.49,100.65,100.47,100.49,13688.0,98.5599,98.7169,98.5403,98.5599,13688.0
2024-02-02 14:20:00,100.46,100.46,100.27,100.33,10002.0,98.5305,98.5305,98.3442,98.403,10002.0
2024-02-02 14:30:00,100.33,100.53,100.32,100.41,7208.0,98.403,98.5992,98.3932,98.4815,7208.0
2024-02-02 14:40:00,100.46,100.63,100.38,100.39,17832.0,98.5305,98.6972,98.452,98.4619,17832.0
2024-02-02 14:50:00,100.4,100.4,100.25,100.39,8648.0,98.4717,98.4717,98.3245,98.4619,8648.0
2024-02-02 15:00:00,100.43,100.45,100.24,100.45,9510.0,98.5011,98.5207,98.3147,98.5207,9510.0
2024-02-02 15:10:00,100.44,100.5,100.35,100.41,24260.0,98.5109,98.5697,98.4226,98.4815,24260.0
2024-02-02 15:20:00,100.39,100.43,100.07,100.38,25732.0,98.4619,98.5011,98.148,98.452,25732.0
2024-02-02 15:30:00,100.38,100.38,100.05,100.15,14862.0,98.452,98.452,98.1284,98.2265,14862.0
2024-02-02 15:40:00,100.11,100.14,99.9,100.04,38152.0,98.1872,98.2167,97.9813,98.1186,38152.0
2024-02-02 15:50:00,100.02,100.39,100.02,100.14,137052.0,98.099,98.4619,98.099,98.2167,137052.0
2024-02-05 09:30:00,98.93,99.41,98.44,98.72,29080.0,97.0299,97.5007,96.5493,96.8239,29080.0
2024-02-05 09:40:00,98.77,98.77,98.32,98.44,24292.0,96.873,96.873,96.4316,96.5493,24292.0
2024-02-05 09:50:00,98.54,98.54,97.67,97.8,8606.0,96.6474,96.6474,95.7941,95.9216,8606.0
2024-02-05 10:00:00,97.82,98.13,97.81,97.81,13562.0,95.9412,96.2453,95.9314,95.9314,13562.0
2024-02-05 10:10:00,97.83,97.92,97.62,97.64,23890.0,95.951,96.0393,95.7451,95.7647,23890.0
2024-02-05 10:20:00,97.67,97.81,97.61,97.72,12010.0,95.7941,95.9314,95.7352,95.8431,12010.0
2024-02-05 10:30:00,97.74,97.92,97.58,97.83,13796.0,95.8628,96.0393,95.7058,95.951,13796.0
2024-02-05 10:40:00,97.84,97.9,97.63,97.9,9222.0,95.9608,96.0197,95.7549,96.0197,9222.0
2024-02-05 10:50:00,98.01,98.16,97.99,98.1,5650.0,96.1276,96.2747,96.108,96.2158,5650.0
2024-02-05 11:00:00,98.11,98.22,97.98,98.19,11568.0,96.2256,96.3335,96.0981,96.3041,11568.0
2024-02-05 11:10:00,98.21,98.61,98.21,98.58,6830.0,96.3237,96.716,96.3237,96.6866,6830.0
2024-02-05 11:20:00,98.58,98.58,98.31,98.32,9754.0,96.6866,96.6866,96.4218,96.4316,9754.0
2024-02-05 11:30:00,98.31,98.61,98.31,98.61,8258.0,96.4218,96.716,96.4218,96.716,8258.0
2024-02-05 11:40:00,98.56,98.67,98.44,98.63,16782.0,96.667,96.7749,96.5493,96.7357,16782.0
2024-02-05 11:50:00,98.62,98.79,98.58,98.79,6000.0,96.7259,96.8926,96.6866,96.8926,6000.0
2024-02-05 12:00:00,98.76,98.77,98.64,98.7,8646.0,96.8632,96.873,96.7455,96.8043,8646.0
2024-02-05 12:10:00,98.63,98.68,98.36,98.45,7182.0,96.7357,96.7847,96.4708,96.5591,7182.0
2024-02-05 12:20:00,98.4,98.81,98.4,98.81,3546.0,96.5101,96.9122,96.5101,96.9122,3546.0
2024-02-05 12:30:00,98.83,99.17,98.83,99.06,4154.0,96.9318,97.2653,96.9318,97.1574,4154.0
2024-02-05 12:40:00,99.05,99.15,98.91,98.91,5478.0,97.1476,97.2457,97.0103,97.0103,5478.0
2024-02-05 12:50:00,98.92,99.14,98.81,99.07,3506.0,97.0201,97.2359,96.9122,97.1672,3506.0
2024-02-05 13:00:00,99.08,99.33,98.96,99.31,7196.0,97.177,97.4222,97.0593,97.4026,7196.0
2024-02-05 13:10:00,99.29,99.38,99.29,99.31,2400.0,97.383,97.4713,97.383,97.4026,2400.0
2024-02-05 13:20:00,99.33,99.33,99.0,99.01,7818.0,97.4222,97.4222,97.0986,97.1084,7818.0
2024-02-05 13:30:00,98.98,99.21,98.95,99.18,6602.0,97.0789,97.3045,97.0495,97.2751,6602.0
2024-02-05 13:40:00,99.23,99.64,99.13,99.6,31436.0,97.3241,97.7263,97.2261,97.687,31436.0
2024-02-05 13:50:00,99.58,99.63,99.23,99.39,7922.0,97.6674,97.7165,97.3241,97.4811,7922.0
2024-02-05 14:00:00,99.51,99.53,99.33,99.46,3708.0,97.5988,97.6184,97.4222,97.5497,3708.0
2024-02-05 14:10:00,99.52,99.61,99.42,99.46,5352.0,97.6086,97.6968,97.5105,97.5497,5352.0
2024-02-05 14:20:00,99.47,99.63,99.46,99.55,7852.0,97.5595,97.7165,97.5497,97.638,7852.0
2024-02-05 14:30:00,99.61,99.61,99.44,99.48,5580.0,97.6968,97.6968,97.5301,97.5693,5580.0
2024-02-05 14:40:00,99.5,99.64,99.5,99.53,4872.0,97.5889,97.7263,97.5889,97.6184,4872.0
2024-02-05 14:50:00,99.5,99.57,99.49,99.53,3444.0,97.5889,97.6576,97.5791,97.6184,3444.0
2024-02-05 15:00:00,99.54,99.55,99.16,99.33,9522.0,97.6282,97.638,97.2555,97.4222,9522.0
2024-02-05 15:10:00,99.25,99.28,99.08,99.14,4924.0,97.3438,97.3732,97.177,97.2359,4924.0
2024-02-05 15:20:00,99.13,99.52,99.11,99.47,27110.0,97.2261,97.6086,97.2064,97.5595,27110.0
2024-02-05 15:30:00,99.54,99.83,99.47,99.6,9688.0,97.6282,97.9126,97.5595,97.687,9688.0
2024-02-05 15:40:00,99.59,99.66,99.46,99.46,19358.0,97.6772,97.7459,97.5497,97.5497,19358.0
2024-02-05 15:50:00,99.48,99.96,99.46,99.87,129408.0,97.5693,98.0401,97.5497,97.9518,129408.0
2024-02-06 09:30:00,99.86,100.0,99.8,100.0,10398.0,97.942,98.0793,97.8832,98.0793,10398.0
2024-02-06 09:40:00,99.95,100.43,99.86,100.19,19998.0,98.0303,98.5011,97.942,98.2657,19998.0
2024-02-06 09:50:00,100.17,100.6,100.14,100.6,6100.0,98.2461,98.6678,98.2167,98.6678,6100.0
2024-02-06 10:00:00,100.42,100.54,100.13,100.32,7800.0,98.4913,98.609,98.2068,98.3932,7800.0
2024-02-06 10:10:00,100.39,100.39,100.19,100.38,4642.0,98.4619,98.4619,98.2657,98.452,4642.0
2024-02-06 10:20:00,100.35,100.54,100.18,100.38,7578.0,98.4226,98.609,98.2559,98.452,7578.0
2024-02-06 10:30:00,100.56,100.86,100.53,100.82,4894.0,98.6286,98.9228,98.5992,98.8836,4894.0
2024-02-06 10:40:00,100.91,101.1,100.86,100.97,6834.0,98.9719,99.1582,98.9228,99.0307,6834.0
2024-02-06 10:50:00,100.89,101.11,100.79,101.08,7776.0,98.9523,99.168,98.8542,99.1386,7776.0
2024-02-06 11:00:00,101.03,101.07,100.77,100.98,7190.0,99.0896,99.1288,98.8346,99.0405,7190.0
2024-02-06 11:10:00,100.97,101.13,100.94,101.0,2826.0,99.0307,99.1876,99.0013,99.0601,2826.0
2024-02-06 11:20:00,101.1,101.48,101.08,101.48,5480.0,99.1582,99.5309,99.1386,99.5309,5480.0
2024-02-06 11:30:00,101.48,101.56,101.27,101.35,8792.0,99.5309,99.6094,99.325,99.4034,8792.0
2024-02-06 11:40:00,101.3,101.34,101.14,101.21,4000.0,99.3544,99.3936,99.1975,99.2661,4000.0
2024-02-06 11:50:00,101.22,101.33,101.07,101.2,4772.0,99.2759,99.3838,99.1288,99.2563,4772.0
2024-02-06 12:00:00,101.19,101.25,101.14,101.22,2102.0,99.2465,99.3053,99.1975,99.2759,2102.0
2024-02-06 12:10:00,101.21,101.57,101.13,101.52,16992.0,99.2661,99.6192,99.1876,99.5702,16992.0
2024-02-06 12:20:00,101.56,101.86,101.38,101.75,12900.0,99.6094,99.9036,99.4328,99.7957,12900.0
2024-02-06 12:30:00,101.76,101.79,101.67,101.75,8682.0,99.8055,99.835,99.7173,99.7957,8682.0
2024-02-06 12:40:00,101.81,101.88,101.64,101.67,6880.0,99.8546,99.9232,99.6878,99.7173,6880.0
2024-02-06 12:50:00,101.69,101.79,101.69,101.77,3844.0,99.7369,99.835,99.7369,99.8153,3844.0
2024-02-06 13:00:00,101.77,102.04,101.76,101.83,18310.0,99.8153,100.0802,99.8055,99.8742,18310.0
2024-02-06 13:10:00,101.82,101.82,101.67,101.67,5904.0,99.8644,99.8644,99.7173,99.7173,5904.0
2024-02-06 13:20:00,101.64,101.7,101.54,101.7,5000.0,99.6878,99.7467,99.5898,99.7467,5000.0
2024-02-06 13:30:00,101.7,101.72,101.64,101.72,3002.0,99.7467,99.7663,99.6878,99.7663,3002.0
2024-02-06 13:40:00,101.69,101.79,101.58,101.69,6410.0,99.7369,99.835,99.629,99.7369,6410.0
2024-02-06 13:50:00,101.67,101.74,101.67,101.69,2018.0,99.7173,99.7859,99.7173,99.7369,2018.0
2024-02-06 14:00:00,101.66,101.67,101.42,101.42,7422.0,99.7075,99.7173,99.4721,99.4721,7422.0
2024-02-06 14:10:00,101.41,101.48,101.27,101.44,10104.0,99.4623,99.5309,99.325,99.4917,10104.0
2024-02-06 14:20:00,101.45,101.62,101.45,101.57,3400.0,99.5015,99.6682,99.5015,99.6192,3400.0
2024-02-06 14:30:00,101.53,101.71,101.49,101.69,9532.0,99.58,99.7565,99.5407,99.7369,9532.0
2024-02-06 14:40:00,101.63,101.86,101.58,101.86,5660.0,99.678,99.9036,99.629,99.9036,5660.0
2024-02-06 14:50:00,101.92,102.31,101.92,102.22,25430.0,99.9625,100.345,99.9625,100.2567,25430.0
2024-02-06 15:00:00,102.26,102.69,102.26,102.6,19138.0,100.2959,100.7177,100.2959,100.6294,19138.0
2024-02-06 15:10:00,102.55,102.63,102.29,102.3,9708.0,100.5804,100.6588,100.3254,100.3352,9708.0
2024-02-06 15:20:00,102.32,102.4,102.25,102.38,12580.0,100.3548,100.4332,100.2861,100.4136,12580.0
2024-02-06 15:30:00,102.45,102.45,101.97,102.01,17546.0,100.4823,100.4823,100.0115,100.0507,17546.0
2024-02-06 15:40:00,102.02,102.08,101.81,102.08,49530.0,100.0605,100.1194,99.8546,100.1194,49530.0
2024-02-06 15:50:00,102.04,102.37,102.04,102.32,90882.0,100.0802,100.4038,100.0802,100.3548,90882.0
2024-02-07 09:30:00,102.29,102.42,101.74,102.18,19608.0,100.3254,100.4529,99.7859,100.2175,19608.0
2024-02-07 09:40:00,102.06,102.18,101.69,102.18,5430.0,100.0998,100.2175,99.7369,100.2175,5430.0
2024-02-07 09:50:00,102.2,102.83,102.19,102.71,7036.0,100.2371,100.855,100.2273,100.7373,7036.0
2024-02-07 10:00:00,102.82,103.32,102.5,103.32,14088.0,100.8452,101.3356,100.5313,101.3356,14088.0
2024-02-07 10:10:00,103.41,103.57,103.18,103.32,19386.0,101.4239,101.5808,101.1983,101.3356,19386.0
2024-02-07 10:20:00,103.38,103.47,103.08,103.31,9366.0,101.3944,101.4827,101.1002,101.3258,9366.0
2024-02-07 10:30:00,103.28,103.5,103.19,103.45,26820.0,101.2963,101.5121,101.2081,101.4631,26820.0
2024-02-07 10:40:00,103.4,103.66,103.39,103.58,20934.0,101.414,101.669,101.4042,101.5906,20934.0
2024-02-07 10:50:00,103.58,103.58,102.98,102.98,9868.0,101.5906,101.5906,101.0021,101.0021,9868.0
2024-02-07 11:00:00,102.98,103.01,102.89,102.97,3846.0,101.0021,101.0315,100.9138,100.9923,3846.0
2024-02-07 11:10:00,103.0,103.04,102.91,102.94,6312.0,101.0217,101.061,100.9335,100.9629,6312.0
2024-02-07 11:20:00,102.86,102.89,102.74,102.85,4836.0,100.8844,100.9138,100.7667,100.8746,4836.0
2024-02-07 11:30:00,102.91,103.06,102.86,103.06,7004.0,100.9335,101.0806,100.8844,101.0806,7004.0
2024-02-07 11:40:00,103.02,103.02,102.88,102.92,4100.0,101.0413,101.0413,100.904,100.9433,4100.0
2024-02-07 11:50:00,102.91,102.99,102.83,102.96,3732.0,100.9335,101.0119,100.855,100.9825,3732.0
2024-02-07 12:00:00,102.8,102.8,102.46,102.58,6782.0,100.8256,100.8256,100.4921,100.6098,6782.0
2024-02-07 12:10:00,102.64,102.74,102.53,102.69,7104.0,100.6686,100.7667,100.5608,100.7177,7104.0
2024-02-07 12:20:00,102.69,102.73,102.64,102.73,5018.0,100.7177,100.7569,100.6686,100.7569,5018.0
2024-02-07 12:30:00,102.64,102.79,102.63,102.68,5440.0,100.6686,100.8158,100.6588,100.7079,5440.0
2024-02-07 12:40:00,102.63,102.75,102.54,102.69,7350.0,100.6588,100.7765,100.5706,100.7177,7350.0
2024-02-07 12:50:00,102.74,102.94,102.74,102.92,6902.0,100.7667,100.9629,100.7667,100.9433,6902.0
2024-02-07 13:00:00,102.94,103.11,102.67,102.79,8394.0,100.9629,101.1296,100.6981,100.8158,8394.0
2024-02-07 13:10:00,102.79,102.79,102.66,102.67,5814.0,100.8158,100.8158,100.6883,100.6981,5814.0
2024-02-07 13:20:00,102.72,102.95,102.67,102.95,5756.0,100.7471,100.9727,100.6981,100.9727,5756.0
2024-02-07 13:30:00,102.97,103.0,102.83,102.94,10024.0,100.9923,101.0217,100.855,100.9629,10024.0
2024-02-07 13:40:00,102.96,103.0,102.88,102.92,11784.0,100.9825,101.0217,100.904,100.9433,11784.0
2024-02-07 13:50:00,103.01,103.29,102.98,103.11,11080.0,101.0315,101.3062,101.0021,101.1296,11080.0
2024-02-07 14:00:00,103.11,103.19,102.91,102.95,13552.0,101.1296,101.2081,100.9335,100.9727,13552.0
2024-02-07 14:10:00,102.93,102.99,102.82,102.86,8162.0,100.9531,101.0119,100.8452,100.8844,8162.0
2024-02-07 14:20:00,102.86,103.23,102.86,103.14,10112.0,100.8844,101.2473,100.8844,101.159,10112.0
2024-02-07 14:30:00,103.14,103.24,103.04,103.14,7502.0,101.159,101.2571,101.061,101.159,7502.0
2024-02-07 14:40:00,103.17,103.31,103.14,103.21,6200.0,101.1885,101.3258,101.159,101.2277,6200.0
2024-02-07 14:50:00,103.17,103.22,103.08,103.14,7754.0,101.1885,101.2375,101.1002,101.159,7754.0
2024-02-07 15:00:00,103.2,103.2,102.98,102.98,10924.0,101.2179,101.2179,101.0021,101.0021,10924.0
2024-02-07 15:10:00,103.0,103.02,102.9,102.97,7800.0,101.0217,101.0413,100.9236,100.9923,7800.0
2024-02-07 15:20:00,102.98,103.3,102.98,103.2,17414.0,101.0021,101.316,101.0021,101.2179,17414.0
2024-02-07 15:30:00,103.18,103.23,103.01,103.14,10434.0,101.1983,101.2473,101.0315,101.159,10434.0
2024-02-07 15:40:00,103.1,103.14,102.86,102.91,15574.0,101.1198,101.159,100.8844,100.9335,15574.0
2024-02-07 15:50:00,102.95,102.96,102.76,102.76,86578.0,100.9727,100.9825,100.7863,100.7863,86578.0
2024-02-08 09:30:00,104.0,104.0,103.51,103.85,27340.0,102.0025,102.0025,101.5219,101.8554,27340.0
2024-02-08 09:40:00,103.66,104.36,103.66,104.28,7414.0,101.669,102.3556,101.669,102.2771,7414.0
2024-02-08 09:50:00,104.3,104.86,104.3,104.86,17074.0,102.2968,102.846,102.2968,102.846,17074.0
2024-02-08 10:00:00,104.8,105.95,104.79,105.77,26120.0,102.7872,103.9151,102.7773,103.7385,26120.0
2024-02-08 10:10:00,105.93,106.35,105.73,106.35,15706.0,103.8955,104.3074,103.6993,104.3074,15706.0
2024-02-08 10:20:00,106.24,106.39,105.92,106.34,38560.0,104.1995,104.3466,103.8856,104.2976,38560.0
2024-02-08 10:30:00,106.36,106.44,106.12,106.14,31636.0,104.3172,104.3957,104.0818,104.1014,31636.0
2024-02-08 10:40:00,106.2,106.54,106.11,106.54,17906.0,104.1603,104.4937,104.072,104.4937,17906.0
2024-02-08 10:50:00,106.42,106.8,106.31,106.8,11658.0,104.376,104.7487,104.2682,104.7487,11658.0
2024-02-08 11:00:00,106.67,107.12,106.67,107.03,81334.0,104.6212,105.0626,104.6212,104.9743,81334.0
2024-02-08 11:10:00,106.96,106.97,106.53,106.61,43690.0,104.9057,104.9155,104.4839,104.5624,43690.0
2024-02-08 11:20:00,106.58,106.64,106.42,106.54,14814.0,104.533,104.5918,104.376,104.4937,14814.0
2024-02-08 11:30:00,106.49,106.74,106.44,106.74,13344.0,104.4447,104.6899,104.3957,104.6899,13344.0
2024-02-08 11:40:00,106.74,106.74,106.48,106.67,24504.0,104.6899,104.6899,104.4349,104.6212,24504.0
2024-02-08 11:50:00,106.66,106.72,106.5,106.61,23550.0,104.6114,104.6703,104.4545,104.5624,23550.0
2024-02-08 12:00:00,106.61,106.92,106.53,106.84,15584.0,104.5624,104.8664,104.4839,104.788,15584.0
2024-02-08 12:10:00,106.92,107.32,106.85,107.22,34388.0,104.8664,105.2588,104.7978,105.1607,34388.0
2024-02-08 12:20:00,107.23,107.62,107.22,107.55,23316.0,105.1705,105.553,105.1607,105.4843,23316.0
2024-02-08 12:30:00,107.55,107.63,107.43,107.58,18830.0,105.4843,105.5628,105.3666,105.5138,18830.0
2024-02-08 12:40:00,107.62,107.62,106.88,107.01,50538.0,105.553,105.553,104.8272,104.9547,50538.0
2024-02-08 12:50:00,106.97,107.1,106.88,107.08,15642.0,104.9155,105.043,104.8272,105.0234,15642.0
2024-02-08 13:00:00,107.09,107.27,107.01,107.1,19690.0,105.0332,105.2097,104.9547,105.043,19690.0
2024-02-08 13:10:00,107.11,107.13,106.96,107.04,6710.0,105.0528,105.0724,104.9057,104.9841,6710.0
2024-02-08 13:20:00,107.11,107.13,106.96,107.11,6122.0,105.0528,105.0724,104.9057,105.0528,6122.0
2024-02-08 13:30:00,107.11,107.17,107.05,107.1,9786.0,105.0528,105.1116,104.9939,105.043,9786.0
2024-02-08 13:40:00,107.06,107.17,106.75,107.17,11922.0,105.0037,105.1116,104.6997,105.1116,11922.0
2024-02-08 13:50:00,107.14,107.31,107.05,107.31,11032.0,105.0822,105.2489,104.9939,105.2489,11032.0
2024-02-08 14:00:00,107.39,107.52,107.36,107.39,16980.0,105.3274,105.4549,105.298,105.3274,16980.0
2024-02-08 14:10:00,107.43,107.56,107.35,107.53,45414.0,105.3666,105.4941,105.2882,105.4647,45414.0
2024-02-08 14:20:00,107.46,107.71,107.43,107.71,14538.0,105.3961,105.6413,105.3666,105.6413,14538.0
2024-02-08 14:30:00,107.73,107.79,107.42,107.61,35272.0,105.6609,105.7197,105.3568,105.5432,35272.0
2024-02-08 14:40:00,107.61,107.78,107.54,107.61,11964.0,105.5432,105.7099,105.4745,105.5432,11964.0
2024-02-08 14:50:00,107.75,107.75,107.5,107.69,26562.0,105.6805,105.6805,105.4353,105.6216,26562.0
2024-02-08 15:00:00,107.69,107.76,107.57,107.57,15394.0,105.6216,105.6903,105.504,105.504,15394.0
2024-02-08 15:10:00,107.61,107.82,107.58,107.82,13350.0,105.5432,105.7492,105.5138,105.7492,13350.0
2024-02-08 15:20:00,107.81,107.86,107.55,107.67,27154.0,105.7393,105.7884,105.4843,105.602,27154.0
2024-02-08 15:30:00,107.67,107.78,107.55,107.78,20290.0,105.602,105.7099,105.4843,105.7099,20290.0
2024-02-08 15:40:00,107.73,107.95,107.65,107.95,55714.0,105.6609,105.8767,105.5824,105.8767,55714.0
2024-02-08 15:50:00,107.97,108.05,107.75,107.96,191926.0,105.8963,105.9747,105.6805,105.8865,191926.0
2024-02-09 09:30:00,108.29,108.76,108.12,108.58,25050.0,106.2101,106.6711,106.0434,106.4946,25050.0
2024-02-09 09:40:00,108.7,109.79,108.62,109.7,63128.0,106.6122,107.6813,106.5338,107.593,63128.0
2024-02-09 09:50:00,109.88,111.3,109.71,111.04,91266.0,107.7696,109.1623,107.6028,108.9073,91266.0
2024-02-09 10:00:00,110.95,111.19,110.19,110.9,68772.0,108.819,109.0544,108.0736,108.77,68772.0
2024-02-09 10:10:00,110.86,111.11,110.7,110.96,41630.0,108.7308,108.976,108.5738,108.8288,41630.0
2024-02-09 10:20:00,110.88,111.05,110.75,111.05,10326.0,108.7504,108.9171,108.6229,108.9171,10326.0
2024-02-09 10:30:00,111.05,111.28,110.82,111.28,42332.0,108.9171,109.1427,108.6915,109.1427,42332.0
2024-02-09 10:40:00,111.25,111.28,110.98,111.0,27928.0,109.1133,109.1427,108.8485,108.8681,27928.0
2024-02-09 10:50:00,111.03,111.17,110.71,110.94,41236.0,108.8975,109.0348,108.5836,108.8092,41236.0
2024-02-09 11:00:00,110.86,110.88,110.6,110.63,23050.0,108.7308,108.7504,108.4758,108.5052,23050.0
2024-02-09 11:10:00,110.7,110.7,110.38,110.44,14760.0,108.5738,108.5738,108.26,108.3188,14760.0
2024-02-09 11:20:00,110.44,110.52,110.3,110.52,23128.0,108.3188,108.3973,108.1815,108.3973,23128.0
2024-02-09 11:30:00,110.54,110.67,110.38,110.67,18676.0,108.4169,108.5444,108.26,108.5444,18676.0
2024-02-09 11:40:00,110.64,110.78,110.58,110.76,10240.0,108.515,108.6523,108.4561,108.6327,10240.0
2024-02-09 11:50:00,110.73,110.74,110.52,110.56,31918.0,108.6033,108.6131,108.3973,108.4365,31918.0
2024-02-09 12:00:00,110.49,110.57,110.27,110.28,10426.0,108.3679,108.4463,108.1521,108.1619,10426.0
2024-02-09 12:10:00,110.31,110.31,109.98,110.03,8166.0,108.1913,108.1913,107.8677,107.9167,8166.0
2024-02-09 12:20:00,110.03,110.14,109.98,110.07,7364.0,107.9167,108.0246,107.8677,107.9559,7364.0
2024-02-09 12:30:00,110.07,110.3,110.02,110.25,12570.0,107.9559,108.1815,107.9069,108.1325,12570.0
2024-02-09 12:40:00,110.26,110.78,110.26,110.55,28304.0,108.1423,108.6523,108.1423,108.4267,28304.0
2024-02-09 12:50:00,110.55,110.58,110.39,110.48,16836.0,108.4267,108.4561,108.2698,108.3581,16836.0
2024-02-09 13:00:00,110.57,110.67,110.09,110.09,12682.0,108.4463,108.5444,107.9756,107.9756,12682.0
2024-02-09 13:10:00,110.1,110.3,110.0,110.13,10796.0,107.9854,108.1815,107.8873,108.0148,10796.0
2024-02-09 13:20:00,110.18,110.3,109.94,110.06,5690.0,108.0638,108.1815,107.8284,107.9461,5690.0
2024-02-09 13:30:00,110.1,110.31,110.08,110.13,24622.0,107.9854,108.1913,107.9657,108.0148,24622.0
2024-02-09 13:40:00,110.08,110.11,110.0,110.06,2950.0,107.9657,107.9952,107.8873,107.9461,2950.0
2024-02-09 13:50:00,110.1,110.1,109.55,109.59,24468.0,107.9854,107.9854,107.4459,107.4852,24468.0
2024-02-09 14:00:00,109.53,109.58,109.25,109.36,18234.0,107.4263,107.4753,107.1517,107.2596,18234.0
2024-02-09 14:10:00,109.28,109.52,109.25,109.42,11882.0,107.1811,107.4165,107.1517,107.3184,11882.0
2024-02-09 14:20:00,109.37,109.5,109.33,109.45,7948.0,107.2694,107.3969,107.2301,107.3478,7948.0
2024-02-09 14:30:00,109.45,109.69,109.41,109.69,13280.0,107.3478,107.5832,107.3086,107.5832,13280.0
2024-02-09 14:40:00,109.71,109.82,109.42,109.42,14554.0,107.6028,107.7107,107.3184,107.3184,14554.0
2024-02-09 14:50:00,109.43,109.5,108.96,109.0,25168.0,107.3282,107.3969,106.8673,106.9065,25168.0
2024-02-09 15:00:00,109.0,109.25,108.99,109.08,15504.0,106.9065,107.1517,106.8967,106.985,15504.0
2024-02-09 15:10:00,109.08,109.15,109.06,109.14,8172.0,106.985,107.0536,106.9653,107.0438,8172.0
2024-02-09 15:20:00,109.14,109.38,109.08,109.38,21878.0,107.0438,107.2792,106.985,107.2792,21878.0
2024-02-09 15:30:00,109.38,109.54,109.2,109.48,27364.0,107.2792,107.4361,107.1026,107.3773,27364.0
2024-02-09 15:40:00,109.49,109.8,109.48,109.59,38318.0,107.3871,107.6911,107.3773,107.4852,38318.0
2024-02-09 15:50:00,109.64,110.06,109.63,110.03,163704.0,107.5342,107.9461,107.5244,107.9167,163704.0
2024-02-12 09:30:00,109.94,110.63,109.94,110.55,17582.0,107.8284,108.5052,107.8284,108.4267,17582.0
2024-02-12 09:40:00,110.53,110.96,110.46,110.46,30068.0,108.4071,108.8288,108.3384,108.3384,30068.0
2024-02-12 09:50:00,110.39,111.46,110.39,111.36,11948.0,108.2698,109.3192,108.2698,109.2212,11948.0
2024-02-12 10:00:00,111.44,111.69,111.36,111.57,32782.0,109.2996,109.5448,109.2212,109.4271,32782.0
2024-02-12 10:10:00,111.58,112.07,111.48,111.92,43866.0,109.4369,109.9175,109.3389,109.7704,43866.0
2024-02-12 10:20:00,112.04,112.69,112.04,112.14,34318.0,109.8881,110.5256,109.8881,109.9862,34318.0
2024-02-12 10:30:00,112.1,112.47,112.04,112.43,39380.0,109.9469,110.3098,109.8881,110.2706,39380.0
2024-02-12 10:40:00,112.43,113.06,112.35,113.06,41422.0,110.2706,110.8885,110.1921,110.8885,41422.0
2024-02-12 10:50:00,113.03,113.27,112.49,112.75,93984.0,110.8591,111.0945,110.3295,110.5845,93984.0
2024-02-12 11:00:00,112.66,112.69,112.33,112.63,15126.0,110.4962,110.5256,110.1725,110.4668,15126.0
2024-02-12 11:10:00,112.72,113.02,112.64,112.96,15614.0,110.555,110.8493,110.4766,110.7904,15614.0
2024-02-12 11:20:00,112.92,113.63,112.84,113.61,27808.0,110.7512,111.4476,110.6727,111.4279,27808.0
2024-02-12 11:30:00,113.53,113.79,113.29,113.5,23694.0,111.3495,111.6045,111.1141,111.3201,23694.0
2024-02-12 11:40:00,113.47,113.49,113.29,113.43,17164.0,111.2906,111.3102,111.1141,111.2514,17164.0
2024-02-12 11:50:00,113.41,113.45,113.24,113.24,50870.0,111.2318,111.271,111.0651,111.0651,50870.0
2024-02-12 12:00:00,113.33,113.98,113.25,113.62,79980.0,111.1533,111.7908,111.0749,111.4378,79980.0
2024-02-12 12:10:00,113.64,115.58,113.63,114.89,133728.0,111.4574,113.3601,111.4476,112.6834,133728.0
2024-02-12 12:20:00,114.85,114.85,113.56,113.76,58134.0,112.6441,112.6441,111.3789,111.5751,58134.0
2024-02-12 12:30:00,113.67,113.83,113.55,113.68,63992.0,111.4868,111.6437,111.3691,111.4966,63992.0
2024-02-12 12:40:00,113.62,113.96,113.5,113.9,22090.0,111.4378,111.7712,111.3201,111.7124,22090.0
2024-02-12 12:50:00,113.96,114.03,113.57,113.78,25476.0,111.7712,111.8399,111.3887,111.5947,25476.0
2024-02-12 13:00:00,113.71,113.82,113.67,113.76,14364.0,111.526,111.6339,111.4868,111.5751,14364.0
2024-02-12 13:10:00,113.82,114.19,113.81,114.19,20480.0,111.6339,111.9968,111.6241,111.9968,20480.0
2024-02-12 13:20:00,114.23,114.34,113.42,113.51,19848.0,112.036,112.1439,111.2416,111.3299,19848.0
2024-02-12 13:30:00,113.39,113.39,113.05,113.21,31770.0,111.2122,111.2122,110.8787,111.0356,31770.0
2024-02-12 13:40:00,113.22,113.55,113.06,113.11,23144.0,111.0454,111.3691,110.8885,110.9375,23144.0
2024-02-12 13:50:00,113.15,113.54,113.11,113.42,21336.0,110.9768,111.3593,110.9375,111.2416,21336.0
2024-02-12 14:00:00,113.43,113.76,113.37,113.7,18186.0,111.2514,111.5751,111.1926,111.5162,18186.0
2024-02-12 14:10:00,113.77,113.83,113.32,113.51,28946.0,111.5849,111.6437,111.1435,111.3299,28946.0
2024-02-12 14:20:00,113.47,113.85,113.42,113.8,32248.0,111.2906,111.6633,111.2416,111.6143,32248.0
2024-02-12 14:30:00,113.81,113.91,113.52,113.63,20284.0,111.6241,111.7222,111.3397,111.4476,20284.0
2024-02-12 14:40:00,113.59,113.67,113.33,113.33,21700.0,111.4083,111.4868,111.1533,111.1533,21700.0
2024-02-12 14:50:00,113.32,113.36,113.26,113.36,13084.0,111.1435,111.1827,111.0847,111.1827,13084.0
2024-02-12 15:00:00,113.36,113.78,113.29,113.58,25002.0,111.1827,111.5947,111.1141,111.3985,25002.0
2024-02-12 15:10:00,113.59,113.73,113.41,113.42,15492.0,111.4083,111.5456,111.2318,111.2416,15492.0
2024-02-12 15:20:00,113.44,113.54,113.33,113.45,46924.0,111.2612,111.3593,111.1533,111.271,46924.0
2024-02-12 15:30:00,113.47,113.67,113.39,113.53,26780.0,111.2906,111.4868,111.2122,111.3495,26780.0
2024-02-12 15:40:00,113.5,113.65,113.47,113.53,55958.0,111.3201,111.4672,111.2906,111.3495,55958.0
2024-02-12 15:50:00,113.5,113.85,113.36,113.39,281606.0,111.3201,111.6633,111.1827,111.2122,281606.0
2024-02-13 09:30:00,109.88,110.79,108.83,109.67,73332.0,107.7696,108.6621,106.7398,107.5636,73332.0
2024-02-13 09:40:00,109.67,110.6,109.35,110.33,32950.0,107.5636,108.4758,107.2498,108.2109,32950.0
2024-02-13 09:50:00,110.44,110.44,109.21,109.29,19984.0,108.3188,108.3188,107.1125,107.1909,19984.0
2024-02-13 10:00:00,109.11,109.32,108.71,108.71,19022.0,107.0144,107.2203,106.6221,106.6221,19022.0
2024-02-13 10:10:00,108.91,109.16,108.2,108.79,46568.0,106.8182,107.0634,106.1219,106.7005,46568.0
2024-02-13 10:20:00,108.86,110.08,108.86,109.98,22192.0,106.7692,107.9657,106.7692,107.8677,22192.0
2024-02-13 10:30:00,110.07,110.3,109.49,109.67,40694.0,107.9559,108.1815,107.3871,107.5636,40694.0
2024-02-13 10:40:00,109.67,109.97,109.51,109.59,27822.0,107.5636,107.8579,107.4067,107.4852,27822.0
2024-02-13 10:50:00,109.6,109.85,109.55,109.79,22084.0,107.495,107.7402,107.4459,107.6813,22084.0
2024-02-13 11:00:00,109.85,110.71,109.82,110.69,21046.0,107.7402,108.5836,107.7107,108.564,21046.0
2024-02-13 11:10:00,110.64,111.22,110.42,111.11,58688.0,108.515,109.0838,108.2992,108.976,58688.0
2024-02-13 11:20:00,111.13,111.78,111.13,111.57,38862.0,108.9956,109.6331,108.9956,109.4271,38862.0
2024-02-13 11:30:00,111.52,111.66,111.19,111.49,16704.0,109.3781,109.5154,109.0544,109.3487,16704.0
2024-02-13 11:40:00,111.58,111.73,111.46,111.48,17164.0,109.4369,109.5841,109.3192,109.3389,17164.0
2024-02-13 11:50:00,111.48,111.53,111.16,111.26,9574.0,109.3389,109.3879,109.025,109.1231,9574.0
2024-02-13 12:00:00,111.38,111.38,110.91,111.31,19034.0,109.2408,109.2408,108.7798,109.1721,19034.0
2024-02-13 12:10:00,111.22,111.52,111.2,111.36,6484.0,109.0838,109.3781,109.0642,109.2212,6484.0
2024-02-13 12:20:00,111.35,111.42,111.22,111.42,12268.0,109.2114,109.28,109.0838,109.28,12268.0
2024-02-13 12:30:00,111.45,111.53,111.42,111.53,24768.0,109.3094,109.3879,109.28,109.3879,24768.0
2024-02-13 12:40:00,111.48,111.52,111.41,111.47,13698.0,109.3389,109.3781,109.2702,109.329,13698.0
2024-02-13 12:50:00,111.5,111.79,111.35,111.45,25460.0,109.3585,109.6429,109.2114,109.3094,25460.0
2024-02-13 13:00:00,111.61,111.63,111.42,111.44,10398.0,109.4664,109.486,109.28,109.2996,10398.0
2024-02-13 13:10:00,111.48,111.59,111.42,111.58,9328.0,109.3389,109.4467,109.28,109.4369,9328.0
2024-02-13 13:20:00,111.51,111.51,111.15,111.17,15798.0,109.3683,109.3683,109.0152,109.0348,15798.0
2024-02-13 13:30:00,111.14,111.16,110.41,110.44,21870.0,109.0054,109.025,108.2894,108.3188,21870.0
2024-02-13 13:40:00,110.36,110.41,110.13,110.18,13504.0,108.2404,108.2894,108.0148,108.0638,13504.0
2024-02-13 13:50:00,110.19,110.36,110.06,110.12,12944.0,108.0736,108.2404,107.9461,108.005,12944.0
2024-02-13 14:00:00,110.12,110.36,110.08,110.32,22566.0,108.005,108.2404,107.9657,108.2011,22566.0
2024-02-13 14:10:00,110.45,110.51,110.29,110.36,10194.0,108.3286,108.3875,108.1717,108.2404,10194.0
2024-02-13 14:20:00,110.31,110.39,110.14,110.14,9706.0,108.1913,108.2698,108.0246,108.0246,9706.0
2024-02-13 14:30:00,110.16,110.41,110.15,110.26,7720.0,108.0442,108.2894,108.0344,108.1423,7720.0
2024-02-13 14:40:00,110.31,110.42,109.94,109.94,11228.0,108.1913,108.2992,107.8284,107.8284,11228.0
2024-02-13 14:50:00,109.92,109.96,109.52,109.59,8302.0,107.8088,107.848,107.4165,107.4852,8302.0
2024-02-13 15:00:00,109.56,109.68,109.33,109.67,24462.0,107.4557,107.5734,107.2301,107.5636,24462.0
2024-02-13 15:10:00,109.69,109.75,109.5,109.56,15090.0,107.5832,107.6421,107.3969,107.4557,15090.0
2024-02-13 15:20:00,109.56,109.58,109.38,109.53,19506.0,107.4557,107.4753,107.2792,107.4263,19506.0
2024-02-13 15:30:00,109.45,110.08,109.42,109.91,25880.0,107.3478,107.9657,107.3184,107.799,25880.0
2024-02-13 15:40:00,109.94,110.42,109.92,110.34,48760.0,107.8284,108.2992,107.8088,108.2207,48760.0
2024-02-13 15:50:00,110.31,111.2,110.0,111.0,247226.0,108.1913,109.0642,107.8873,108.8681,247226.0
2024-02-14 09:30:00,112.06,112.41,111.61,111.7,28702.0,109.9077,110.251,109.4664,109.5546,28702.0
2024-02-14 09:40:00,111.86,112.0,111.48,111.65,9192.0,109.7116,109.8489,109.3389,109.5056,9192.0
2024-02-14 09:50:00,111.57,112.19,111.54,111.87,13828.0,109.4271,110.0352,109.3977,109.7214,13828.0
2024-02-14 10:00:00,112.1,112.18,111.66,111.7,15896.0,109.9469,110.0254,109.5154,109.5546,15896.0
2024-02-14 10:10:00,111.83,111.94,111.36,111.84,7024.0,109.6821,109.79,109.2212,109.6919,7024.0
2024-02-14 10:20:00,111.72,112.39,111.54,111.54,17832.0,109.5742,110.2314,109.3977,109.3977,17832.0
2024-02-14 10:30:00,111.43,112.13,111.42,111.67,21988.0,109.2898,109.9764,109.28,109.5252,21988.0
2024-02-14 10:40:00,111.62,111.62,110.7,110.95,15724.0,109.4762,109.4762,108.5738,108.819,15724.0
2024-02-14 10:50:00,111.02,111.02,110.56,110.63,7414.0,108.8877,108.8877,108.4365,108.5052,7414.0
2024-02-14 11:00:00,110.58,110.84,110.48,110.72,10090.0,108.4561,108.7111,108.3581,108.5935,10090.0
2024-02-14 11:10:00,110.75,110.98,110.73,110.97,7356.0,108.6229,108.8485,108.6033,108.8386,7356.0
2024-02-14 11:20:00,110.94,111.47,110.91,111.42,12814.0,108.8092,109.329,108.7798,109.28,12814.0
2024-02-14 11:30:00,111.47,111.47,111.22,111.23,11178.0,109.329,109.329,109.0838,109.0937,11178.0
2024-02-14 11:40:00,111.29,111.38,111.11,111.26,7136.0,109.1525,109.2408,108.976,109.1231,7136.0
2024-02-14 11:50:00,111.41,111.45,111.21,111.27,8168.0,109.2702,109.3094,109.074,109.1329,8168.0
2024-02-14 12:00:00,111.27,111.27,110.98,111.23,15602.0,109.1329,109.1329,108.8485,109.0937,15602.0
2024-02-14 12:10:00,111.31,111.4,111.24,111.34,5214.0,109.1721,109.2604,109.1035,109.2015,5214.0
2024-02-14 12:20:00,111.34,111.78,111.34,111.73,8050.0,109.2015,109.6331,109.2015,109.5841,8050.0
2024-02-14 12:30:00,111.76,111.91,111.67,111.91,17274.0,109.6135,109.7606,109.5252,109.7606,17274.0
2024-02-14 12:40:00,111.97,112.36,111.94,112.33,6308.0,109.8194,110.202,109.79,110.1725,6308.0
2024-02-14 12:50:00,112.33,112.46,112.26,112.45,12998.0,110.1725,110.3,110.1039,110.2902,12998.0
2024-02-14 13:00:00,112.42,112.42,111.88,111.94,13378.0,110.2608,110.2608,109.7312,109.79,13378.0
2024-02-14 13:10:00,111.86,111.91,111.75,111.79,6806.0,109.7116,109.7606,109.6037,109.6429,6806.0
2024-02-14 13:20:00,111.92,111.96,111.75,111.96,8414.0,109.7704,109.8096,109.6037,109.8096,8414.0
2024-02-14 13:30:00,111.95,112.35,111.89,112.26,11790.0,109.7998,110.1921,109.741,110.1039,11790.0
2024-02-14 13:40:00,112.19,112.42,112.1,112.42,10926.0,110.0352,110.2608,109.9469,110.2608,10926.0
2024-02-14 13:50:00,112.38,112.53,112.27,112.27,12768.0,110.2216,110.3687,110.1137,110.1137,12768.0
2024-02-14 14:00:00,112.24,112.24,111.92,111.92,5204.0,110.0843,110.0843,109.7704,109.7704,5204.0
2024-02-14 14:10:00,111.91,112.25,111.87,112.14,17394.0,109.7606,110.0941,109.7214,109.9862,17394.0
2024-02-14 14:20:00,112.17,112.19,111.97,112.11,11516.0,110.0156,110.0352,109.8194,109.9568,11516.0
2024-02-14 14:30:00,112.12,112.31,112.07,112.17,8806.0,109.9666,110.1529,109.9175,110.0156,8806.0
2024-02-14 14:40:00,112.14,112.23,112.11,112.19,7014.0,109.9862,110.0744,109.9568,110.0352,7014.0
2024-02-14 14:50:00,112.14,112.23,112.03,112.15,14016.0,109.9862,110.0744,109.8783,109.996,14016.0
2024-02-14 15:00:00,112.17,112.25,111.72,111.72,12886.0,110.0156,110.0941,109.5742,109.5742,12886.0
2024-02-14 15:10:00,111.69,111.74,111.49,111.66,18226.0,109.5448,109.5939,109.3487,109.5154,18226.0
2024-02-14 15:20:00,111.66,112.08,111.62,111.63,28754.0,109.5154,109.9273,109.4762,109.486,28754.0
2024-02-14 15:30:00,111.53,111.58,111.25,111.38,24562.0,109.3879,109.4369,109.1133,109.2408,24562.0
2024-02-14 15:40:00,111.32,111.36,110.92,110.92,30788.0,109.1819,109.2212,108.7896,108.7896,30788.0
2024-02-14 15:50:00,111.08,111.55,110.92,111.2,145400.0,108.9465,109.4075,108.7896,109.0642,145400.0
2024-02-15 09:30:00,112.0,112.61,111.86,112.25,17786.0,109.8489,110.4472,109.7116,110.0941,17786.0
2024-02-15 09:40:00,112.39,112.49,112.14,112.39,3080.0,110.2314,110.3295,109.9862,110.2314,3080.0
2024-02-15 09:50:00,112.2,112.31,111.61,111.62,7834.0,110.045,110.1529,109.4664,109.4762,7834.0
2024-02-15 10:00:00,111.66,111.76,111.4,111.4,6000.0,109.5154,109.6135,109.2604,109.2604,6000.0
2024-02-15 10:10:00,111.48,111.58,111.11,111.35,5700.0,109.3389,109.4369,108.976,109.2114,5700.0
2024-02-15 10:20:00,111.14,111.22,110.81,110.81,5656.0,109.0054,109.0838,108.6817,108.6817,5656.0
2024-02-15 10:30:00,110.68,110.76,110.42,110.76,6054.0,108.5542,108.6327,108.2992,108.6327,6054.0
2024-02-15 10:40:00,110.76,111.08,110.76,111.07,5002.0,108.6327,108.9465,108.6327,108.9367,5002.0
2024-02-15 10:50:00,111.01,111.19,110.96,111.1,9016.0,108.8779,109.0544,108.8288,108.9662,9016.0
2024-02-15 11:00:00,111.13,111.62,110.97,111.02,18410.0,108.9956,109.4762,108.8386,108.8877,18410.0
2024-02-15 11:10:00,110.95,111.4,110.92,111.22,8462.0,108.819,109.2604,108.7896,109.0838,8462.0
2024-02-15 11:20:00,111.2,111.36,111.04,111.36,3214.0,109.0642,109.2212,108.9073,109.2212,3214.0
2024-02-15 11:30:00,111.28,111.28,111.11,111.23,2750.0,109.1427,109.1427,108.976,109.0937,2750.0
2024-02-15 11:40:00,111.23,111.23,111.06,111.08,5046.0,109.0937,109.0937,108.9269,108.9465,5046.0
2024-02-15 11:50:00,111.03,111.22,110.98,111.22,3426.0,108.8975,109.0838,108.8485,109.0838,3426.0
2024-02-15 12:00:00,111.22,111.35,111.04,111.35,3364.0,109.0838,109.2114,108.9073,109.2114,3364.0
2024-02-15 12:10:00,111.38,111.59,111.31,111.55,4378.0,109.2408,109.4467,109.1721,109.4075,4378.0
2024-02-15 12:20:00,111.58,111.6,111.46,111.52,3926.0,109.4369,109.4565,109.3192,109.3781,3926.0
2024-02-15 12:30:00,111.48,111.51,111.24,111.28,4334.0,109.3389,109.3683,109.1035,109.1427,4334.0
2024-02-15 12:40:00,111.25,111.25,110.95,110.95,4164.0,109.1133,109.1133,108.819,108.819,4164.0
2024-02-15 12:50:00,110.88,110.98,110.42,110.42,15734.0,108.7504,108.8485,108.2992,108.2992,15734.0
2024-02-15 13:00:00,110.29,110.77,110.21,110.7,8814.0,108.1717,108.6425,108.0932,108.5738,8814.0
2024-02-15 13:10:00,110.69,110.87,110.69,110.74,3024.0,108.564,108.7406,108.564,108.6131,3024.0
2024-02-15 13:20:00,110.79,110.79,110.45,110.54,6620.0,108.6621,108.6621,108.3286,108.4169,6620.0
2024-02-15 13:30:00,110.56,110.6,110.44,110.5,5454.0,108.4365,108.4758,108.3188,108.3777,5454.0
2024-02-15 13:40:00,110.61,110.83,110.52,110.83,3748.0,108.4856,108.7013,108.3973,108.7013,3748.0
2024-02-15 13:50:00,110.83,110.83,110.65,110.76,3438.0,108.7013,108.7013,108.5248,108.6327,3438.0
2024-02-15 14:00:00,110.85,111.1,110.85,111.1,5630.0,108.721,108.9662,108.721,108.9662,5630.0
2024-02-15 14:10:00,111.08,111.08,110.89,110.97,3266.0,108.9465,108.9465,108.7602,108.8386,3266.0
2024-02-15 14:20:00,110.96,111.02,110.84,110.95,4230.0,108.8288,108.8877,108.7111,108.819,4230.0
2024-02-15 14:30:00,110.97,111.04,110.92,110.97,3358.0,108.8386,108.9073,108.7896,108.8386,3358.0
2024-02-15 14:40:00,110.97,111.3,110.97,111.27,4294.0,108.8386,109.1623,108.8386,109.1329,4294.0
2024-02-15 14:50:00,111.22,111.35,111.21,111.25,4538.0,109.0838,109.2114,109.074,109.1133,4538.0
2024-02-15 15:00:00,111.2,111.23,111.13,111.18,6754.0,109.0642,109.0937,108.9956,109.0446,6754.0
2024-02-15 15:10:00,111.16,111.52,111.16,111.39,7674.0,109.025,109.3781,109.025,109.2506,7674.0
2024-02-15 15:20:00,111.4,111.41,111.15,111.32,6402.0,109.2604,109.2702,109.0152,109.1819,6402.0
2024-02-15 15:30:00,111.37,111.38,111.14,111.17,13682.0,109.231,109.2408,109.0054,109.0348,13682.0
2024-02-15 15:40:00,111.19,111.41,111.19,111.31,18020.0,109.0544,109.2702,109.0544,109.1721,18020.0
2024-02-15 15:50:00,111.32,111.64,111.32,111.46,65466.0,109.1819,109.4958,109.1819,109.3192,65466.0
2024-02-16 09:30:00,110.6,110.67,109.73,110.33,12230.0,108.4758,108.5444,107.6225,108.2109,12230.0
2024-02-16 09:40:00,110.42,110.86,110.38,110.83,12762.0,108.2992,108.7308,108.26,108.7013,12762.0
2024-02-16 09:50:00,110.88,111.22,110.61,110.97,11434.0,108.7504,109.0838,108.4856,108.8386,11434.0
2024-02-16 10:00:00,110.89,112.17,110.7,112.11,21590.0,108.7602,110.0156,108.5738,109.9568,21590.0
2024-02-16 10:10:00,112.23,112.54,112.11,112.38,18852.0,110.0744,110.3785,109.9568,110.2216,18852.0
2024-02-16 10:20:00,112.42,112.86,112.14,112.32,44264.0,110.2608,110.6923,109.9862,110.1627,44264.0
2024-02-16 10:30:00,112.31,112.88,112.21,112.88,12534.0,110.1529,110.712,110.0548,110.712,12534.0
2024-02-16 10:40:00,112.81,113.12,112.61,112.75,23858.0,110.6433,110.9474,110.4472,110.5845,23858.0
2024-02-16 10:50:00,112.78,113.25,112.71,113.17,17706.0,110.6139,111.0749,110.5452,110.9964,17706.0
2024-02-16 11:00:00,113.21,113.24,113.06,113.24,8240.0,111.0356,111.0651,110.8885,111.0651,8240.0
2024-02-16 11:10:00,113.27,113.46,113.06,113.07,34436.0,111.0945,111.2808,110.8885,110.8983,34436.0
2024-02-16 11:20:00,113.05,113.17,113.0,113.11,15150.0,110.8787,110.9964,110.8297,110.9375,15150.0
2024-02-16 11:30:00,113.15,113.17,113.04,113.08,9870.0,110.9768,110.9964,110.8689,110.9081,9870.0
2024-02-16 11:40:00,113.08,113.2,113.01,113.08,22202.0,110.9081,111.0258,110.8395,110.9081,22202.0
2024-02-16 11:50:00,113.16,113.19,112.99,113.19,16362.0,110.9866,111.016,110.8199,111.016,16362.0
2024-02-16 12:00:00,113.17,113.48,113.14,113.42,20762.0,110.9964,111.3004,110.967,111.2416,20762.0
2024-02-16 12:10:00,113.41,113.7,113.2,113.23,35664.0,111.2318,111.5162,111.0258,111.0552,35664.0
2024-02-16 12:20:00,113.19,113.52,113.15,113.5,14350.0,111.016,111.3397,110.9768,111.3201,14350.0
2024-02-16 12:30:00,113.47,113.55,113.39,113.42,21424.0,111.2906,111.3691,111.2122,111.2416,21424.0
2024-02-16 12:40:00,113.45,113.59,113.44,113.46,11164.0,111.271,111.4083,111.2612,111.2808,11164.0
2024-02-16 12:50:00,113.42,113.52,113.33,113.51,15024.0,111.2416,111.3397,111.1533,111.3299,15024.0
2024-02-16 13:00:00,113.5,113.53,113.41,113.46,16946.0,111.3201,111.3495,111.2318,111.2808,16946.0
2024-02-16 13:10:00,113.51,113.54,113.41,113.45,11914.0,111.3299,111.3593,111.2318,111.271,11914.0
2024-02-16 13:20:00,113.45,113.85,113.45,113.68,17910.0,111.271,111.6633,111.271,111.4966,17910.0
2024-02-16 13:30:00,113.67,113.67,113.61,113.67,1400.0,111.4868,111.4868,111.4279,111.4868,1400.0
2024-02-16 13:40:00,113.63,113.78,113.61,113.7,5686.0,111.4476,111.5947,111.4279,111.5162,5686.0
2024-02-16 13:50:00,113.64,113.87,113.64,113.86,8404.0,111.4574,111.683,111.4574,111.6731,8404.0
2024-02-16 14:00:00,113.86,114.05,113.67,113.98,26162.0,111.6731,111.8595,111.4868,111.7908,26162.0
2024-02-16 14:10:00,113.98,114.08,113.8,113.8,16394.0,111.7908,111.8889,111.6143,111.6143,16394.0
2024-02-16 14:20:00,113.83,113.91,113.74,113.77,13424.0,111.6437,111.7222,111.5554,111.5849,13424.0
2024-02-16 14:30:00,113.74,113.77,113.57,113.66,13934.0,111.5554,111.5849,111.3887,111.477,13934.0
2024-02-16 14:40:00,113.63,113.7,113.31,113.41,36136.0,111.4476,111.5162,111.1337,111.2318,36136.0
2024-02-16 14:50:00,113.39,113.65,113.31,113.65,11816.0,111.2122,111.4672,111.1337,111.4672,11816.0
2024-02-16 15:00:00,113.61,113.72,113.49,113.56,31560.0,111.4279,111.5358,111.3102,111.3789,31560.0
2024-02-16 15:10:00,113.63,113.78,113.49,113.7,12216.0,111.4476,111.5947,111.3102,111.5162,12216.0
2024-02-16 15:20:00,113.79,113.96,113.73,113.83,16702.0,111.6045,111.7712,111.5456,111.6437,16702.0
2024-02-16 15:30:00,113.85,113.9,113.71,113.76,15982.0,111.6633,111.7124,111.526,111.5751,15982.0
2024-02-16 15:40:00,113.72,113.76,113.47,113.47,24072.0,111.5358,111.5751,111.2906,111.2906,24072.0
2024-02-16 15:50:00,113.48,113.61,113.04,113.06,109926.0,111.3004,111.4279,110.8689,110.8885,109926.0
2024-02-20 09:30:00,112.25,112.66,111.3,111.3,45112.0,110.0941,110.4962,109.1623,109.1623,45112.0
2024-02-20 09:40:00,111.29,111.58,111.23,111.57,39378.0,109.1525,109.4369,109.0937,109.4271,39378.0
2024-02-20 09:50:00,111.48,111.7,111.36,111.4,30534.0,109.3389,109.5546,109.2212,109.2604,30534.0
2024-02-20 10:00:00,111.47,111.47,110.09,110.22,48624.0,109.329,109.329,107.9756,108.1031,48624.0
2024-02-20 10:10:00,110.25,110.45,110.04,110.33,29928.0,108.1325,108.3286,107.9265,108.2109,29928.0
2024-02-20 10:20:00,110.19,110.81,110.17,110.36,23636.0,108.0736,108.6817,108.054,108.2404,23636.0
2024-02-20 10:30:00,110.42,110.67,110.23,110.61,19694.0,108.2992,108.5444,108.1129,108.4856,19694.0
2024-02-20 10:40:00,110.63,110.95,110.52,110.95,12048.0,108.5052,108.819,108.3973,108.819,12048.0
2024-02-20 10:50:00,110.96,111.25,110.86,111.02,30850.0,108.8288,109.1133,108.7308,108.8877,30850.0
2024-02-20 11:00:00,111.02,111.22,110.96,111.02,23512.0,108.8877,109.0838,108.8288,108.8877,23512.0
2024-02-20 11:10:00,111.02,111.54,111.01,111.45,27274.0,108.8877,109.3977,108.8779,109.3094,27274.0
2024-02-20 11:20:00,111.46,111.64,111.24,111.64,13804.0,109.3192,109.4958,109.1035,109.4958,13804.0
2024-02-20 11:30:00,111.61,111.66,111.31,111.31,12256.0,109.4664,109.5154,109.1721,109.1721,12256.0
2024-02-20 11:40:00,111.28,111.41,111.25,111.26,6692.0,109.1427,109.2702,109.1133,109.1231,6692.0
2024-02-20 11:50:00,111.36,111.41,111.22,111.35,8586.0,109.2212,109.2702,109.0838,109.2114,8586.0
2024-02-20 12:00:00,111.28,111.28,110.83,110.85,12568.0,109.1427,109.1427,108.7013,108.721,12568.0
2024-02-20 12:10:00,110.78,110.78,110.64,110.72,6300.0,108.6523,108.6523,108.515,108.5935,6300.0
2024-02-20 12:20:00,110.61,110.8,110.58,110.8,11484.0,108.4856,108.6719,108.4561,108.6719,11484.0
2024-02-20 12:30:00,110.76,111.02,110.72,110.89,12282.0,108.6327,108.8877,108.5935,108.7602,12282.0
2024-02-20 12:40:00,110.93,111.38,110.92,111.27,12162.0,108.7994,109.2408,108.7896,109.1329,12162.0
2024-02-20 12:50:00,111.14,111.66,111.14,111.65,15996.0,109.0054,109.5154,109.0054,109.5056,15996.0
2024-02-20 13:00:00,111.61,111.7,111.49,111.67,9932.0,109.4664,109.5546,109.3487,109.5252,9932.0
2024-02-20 13:10:00,111.64,111.82,111.31,111.33,21376.0,109.4958,109.6723,109.1721,109.1917,21376.0
2024-02-20 13:20:00,111.46,111.67,111.3,111.3,8220.0,109.3192,109.5252,109.1623,109.1623,8220.0
2024-02-20 13:30:00,111.3,111.41,111.19,111.35,7060.0,109.1623,109.2702,109.0544,109.2114,7060.0
2024-02-20 13:40:00,111.42,111.76,111.42,111.75,15112.0,109.28,109.6135,109.28,109.6037,15112.0
2024-02-20 13:50:00,111.77,111.81,111.51,111.67,11676.0,109.6233,109.6625,109.3683,109.5252,11676.0
2024-02-20 14:00:00,111.61,111.63,111.46,111.46,6562.0,109.4664,109.486,109.3192,109.3192,6562.0
2024-02-20 14:10:00,111.45,111.64,111.33,111.64,12256.0,109.3094,109.4958,109.1917,109.4958,12256.0
2024-02-20 14:20:00,111.67,111.72,111.57,111.66,9376.0,109.5252,109.5742,109.4271,109.5154,9376.0
2024-02-20 14:30:00,111.6,111.61,111.38,111.49,15810.0,109.4565,109.4664,109.2408,109.3487,15810.0
2024-02-20 14:40:00,111.43,111.67,111.36,111.67,8756.0,109.2898,109.5252,109.2212,109.5252,8756.0
2024-02-20 14:50:00,111.67,111.83,111.66,111.78,8764.0,109.5252,109.6821,109.5154,109.6331,8764.0
2024-02-20 15:00:00,111.78,111.85,111.68,111.8,10456.0,109.6331,109.7017,109.535,109.6527,10456.0
2024-02-20 15:10:00,111.85,112.01,111.75,111.77,15328.0,109.7017,109.8587,109.6037,109.6233,15328.0
2024-02-20 15:20:00,111.76,112.03,111.71,111.97,17722.0,109.6135,109.8783,109.5644,109.8194,17722.0
2024-02-20 15:30:00,111.97,112.02,111.59,111.73,25920.0,109.8194,109.8685,109.4467,109.5841,25920.0
2024-02-20 15:40:00,111.72,111.82,111.39,111.53,37150.0,109.5742,109.6723,109.2506,109.3879,37150.0
2024-02-20 15:50:00,111.58,111.99,111.48,111.91,101278.0,109.4369,109.8391,109.3389,109.7606,101278.0
2024-02-21 09:30:00,110.68,111.08,109.18,109.43,31870.0,108.5542,108.9465,107.083,107.3282,31870.0
2024-02-21 09:40:00,109.73,110.11,108.96,109.45,27062.0,107.6225,107.9952,106.8673,107.3478,27062.0
2024-02-21 09:50:00,109.43,109.9,109.42,109.9,8364.0,107.3282,107.7892,107.3184,107.7892,8364.0
2024-02-21 10:00:00,109.91,110.33,109.78,110.33,34790.0,107.799,108.2109,107.6715,108.2109,34790.0
2024-02-21 10:10:00,110.25,110.42,110.23,110.36,6628.0,108.1325,108.2992,108.1129,108.2404,6628.0
2024-02-21 10:20:00,110.42,110.42,109.65,109.65,9352.0,108.2992,108.2992,107.544,107.544,9352.0
2024-02-21 10:30:00,109.76,109.95,109.59,109.8,22836.0,107.6519,107.8382,107.4852,107.6911,22836.0
2024-02-21 10:40:00,109.92,110.38,109.92,110.3,7328.0,107.8088,108.26,107.8088,108.1815,7328.0
2024-02-21 10:50:00,110.31,110.69,110.27,110.69,11836.0,108.1913,108.564,108.1521,108.564,11836.0
2024-02-21 11:00:00,110.67,111.02,110.67,111.0,6828.0,108.5444,108.8877,108.5444,108.8681,6828.0
2024-02-21 11:10:00,111.03,111.11,110.67,110.67,8538.0,108.8975,108.976,108.5444,108.5444,8538.0
2024-02-21 11:20:00,110.67,110.85,110.66,110.82,10722.0,108.5444,108.721,108.5346,108.6915,10722.0
2024-02-21 11:30:00,110.75,110.75,109.92,109.92,13244.0,108.6229,108.6229,107.8088,107.8088,13244.0
2024-02-21 11:40:00,109.91,110.06,109.58,109.97,21176.0,107.799,107.9461,107.4753,107.8579,21176.0
2024-02-21 11:50:00,109.89,110.06,109.86,109.99,5680.0,107.7794,107.9461,107.75,107.8775,5680.0
2024-02-21 12:00:00,109.91,109.94,109.51,109.53,13886.0,107.799,107.8284,107.4067,107.4263,13886.0
2024-02-21 12:10:00,109.44,109.48,109.3,109.39,11488.0,107.338,107.3773,107.2007,107.289,11488.0
2024-02-21 12:20:00,109.39,109.46,109.34,109.41,4900.0,107.289,107.3577,107.24,107.3086,4900.0
2024-02-21 12:30:00,109.46,109.6,109.36,109.6,8494.0,107.3577,107.495,107.2596,107.495,8494.0
2024-02-21 12:40:00,109.54,109.69,109.49,109.69,5718.0,107.4361,107.5832,107.3871,107.5832,5718.0
2024-02-21 12:50:00,109.67,110.01,109.67,109.98,5676.0,107.5636,107.8971,107.5636,107.8677,5676.0
2024-02-21 13:00:00,110.0,110.0,109.74,109.91,7366.0,107.8873,107.8873,107.6323,107.799,7366.0
2024-02-21 13:10:00,109.85,109.89,109.68,109.71,8102.0,107.7402,107.7794,107.5734,107.6028,8102.0
2024-02-21 13:20:00,109.67,109.81,109.67,109.76,3206.0,107.5636,107.7009,107.5636,107.6519,3206.0
2024-02-21 13:30:00,109.74,109.84,109.55,109.64,9130.0,107.6323,107.7304,107.4459,107.5342,9130.0
2024-02-21 13:40:00,109.64,109.84,109.6,109.83,9384.0,107.5342,107.7304,107.495,107.7205,9384.0
2024-02-21 13:50:00,109.83,110.14,109.78,110.0,8890.0,107.7205,108.0246,107.6715,107.8873,8890.0
2024-02-21 14:00:00,109.98,110.05,109.79,109.94,5312.0,107.8677,107.9363,107.6813,107.8284,5312.0
2024-02-21 14:10:00,110.03,110.11,109.95,110.01,9512.0,107.9167,107.9952,107.8382,107.8971,9512.0
2024-02-21 14:20:00,109.99,110.08,109.6,109.81,8558.0,107.8775,107.9657,107.495,107.7009,8558.0
2024-02-21 14:30:00,109.73,109.75,108.94,108.97,14804.0,107.6225,107.6421,106.8476,106.8771,14804.0
2024-02-21 14:40:00,108.97,109.03,108.74,108.98,12320.0,106.8771,106.9359,106.6515,106.8869,12320.0
2024-02-21 14:50:00,109.05,109.37,109.05,109.24,15438.0,106.9555,107.2694,106.9555,107.1419,15438.0
2024-02-21 15:00:00,109.17,109.17,108.75,108.75,5866.0,107.0732,107.0732,106.6613,106.6613,5866.0
2024-02-21 15:10:00,108.75,109.01,108.74,108.8,28724.0,106.6613,106.9163,106.6515,106.7103,28724.0
2024-02-21 15:20:00,108.8,109.02,108.75,108.97,9784.0,106.7103,106.9261,106.6613,106.8771,9784.0
2024-02-21 15:30:00,108.91,109.48,108.91,109.46,11706.0,106.8182,107.3773,106.8182,107.3577,11706.0
2024-02-21 15:40:00,109.55,109.71,109.39,109.47,52682.0,107.4459,107.6028,107.289,107.3675,52682.0
2024-02-21 15:50:00,109.52,110.06,109.49,110.03,90980.0,107.4165,107.9461,107.3871,107.9167,90980.0
2024-02-22 09:30:00,111.35,111.49,110.92,111.2,19322.0,109.2114,109.3487,108.7896,109.0642,19322.0
2024-02-22 09:40:00,111.44,112.5,111.19,112.33,17356.0,109.2996,110.3393,109.0544,110.1725,17356.0
2024-02-22 09:50:00,112.22,112.5,112.13,112.25,11792.0,110.0646,110.3393,109.9764,110.0941,11792.0
2024-02-22 10:00:00,112.33,112.52,112.11,112.11,16366.0,110.1725,110.3589,109.9568,109.9568,16366.0
2024-02-22 10:10:00,111.99,112.13,111.86,111.93,21628.0,109.8391,109.9764,109.7116,109.7802,21628.0
2024-02-22 10:20:00,111.96,112.09,111.75,112.05,12402.0,109.8096,109.9371,109.6037,109.8979,12402.0
2024-02-22 10:30:00,112.11,112.63,111.98,112.4,13690.0,109.9568,110.4668,109.8293,110.2412,13690.0
2024-02-22 10:40:00,112.48,112.48,111.78,111.89,8296.0,110.3196,110.3196,109.6331,109.741,8296.0
2024-02-22 10:50:00,112.02,112.52,111.95,112.32,12566.0,109.8685,110.3589,109.7998,110.1627,12566.0
2024-02-22 11:00:00,112.39,112.7,112.39,112.48,8896.0,110.2314,110.5354,110.2314,110.3196,8896.0
2024-02-22 11:10:00,112.51,112.89,112.51,112.89,6002.0,110.3491,110.7218,110.3491,110.7218,6002.0
2024-02-22 11:20:00,112.74,112.8,112.66,112.69,7504.0,110.5747,110.6335,110.4962,110.5256,7504.0
2024-02-22 11:30:00,112.72,112.78,112.66,112.74,4264.0,110.555,110.6139,110.4962,110.5747,4264.0
2024-02-22 11:40:00,112.8,112.87,112.61,112.71,14172.0,110.6335,110.7022,110.4472,110.5452,14172.0
2024-02-22 11:50:00,112.86,112.92,112.76,112.82,7086.0,110.6923,110.7512,110.5943,110.6531,7086.0
2024-02-22 12:00:00,112.77,112.77,112.58,112.58,2000.0,110.6041,110.6041,110.4177,110.4177,2000.0
2024-02-22 12:10:00,112.59,112.7,112.59,112.69,4946.0,110.4275,110.5354,110.4275,110.5256,4946.0
2024-02-22 12:20:00,112.69,112.85,112.69,112.8,6676.0,110.5256,110.6825,110.5256,110.6335,6676.0
2024-02-22 12:30:00,112.8,113.03,112.74,112.99,8290.0,110.6335,110.8591,110.5747,110.8199,8290.0
2024-02-22 12:40:00,112.99,113.15,112.93,113.04,3990.0,110.8199,110.9768,110.761,110.8689,3990.0
2024-02-22 12:50:00,113.04,113.21,112.96,113.19,10400.0,110.8689,111.0356,110.7904,111.016,10400.0
2024-02-22 13:00:00,113.19,113.19,112.94,112.94,7878.0,111.016,111.016,110.7708,110.7708,7878.0
2024-02-22 13:10:00,112.99,112.99,112.85,112.91,11164.0,110.8199,110.8199,110.6825,110.7414,11164.0
2024-02-22 13:20:00,112.85,113.1,112.85,113.01,6880.0,110.6825,110.9277,110.6825,110.8395,6880.0
2024-02-22 13:30:00,112.99,113.02,112.92,112.92,5752.0,110.8199,110.8493,110.7512,110.7512,5752.0
2024-02-22 13:40:00,112.94,113.26,112.94,113.25,7990.0,110.7708,111.0847,110.7708,111.0749,7990.0
2024-02-22 13:50:00,113.24,113.28,113.08,113.14,6872.0,111.0651,111.1043,110.9081,110.967,6872.0
2024-02-22 14:00:00,113.14,113.17,112.95,113.03,10128.0,110.967,110.9964,110.7806,110.8591,10128.0
2024-02-22 14:10:00,113.0,113.11,112.98,112.98,3590.0,110.8297,110.9375,110.81,110.81,3590.0
2024-02-22 14:20:00,113.03,113.13,113.02,113.11,5734.0,110.8591,110.9572,110.8493,110.9375,5734.0
2024-02-22 14:30:00,113.11,113.11,112.72,112.87,5364.0,110.9375,110.9375,110.555,110.7022,5364.0
2024-02-22 14:40:00,112.8,112.92,112.78,112.78,7200.0,110.6335,110.7512,110.6139,110.6139,7200.0
2024-02-22 14:50:00,112.73,112.83,112.65,112.7,9444.0,110.5648,110.6629,110.4864,110.5354,9444.0
2024-02-22 15:00:00,112.69,112.9,112.67,112.8,8352.0,110.5256,110.7316,110.506,110.6335,8352.0
2024-02-22 15:10:00,112.75,112.93,112.72,112.93,11100.0,110.5845,110.761,110.555,110.761,11100.0
2024-02-22 15:20:00,112.91,113.14,112.9,113.08,13818.0,110.7414,110.967,110.7316,110.9081,13818.0
2024-02-22 15:30:00,113.05,113.05,112.89,112.94,21924.0,110.8787,110.8787,110.7218,110.7708,21924.0
2024-02-22 15:40:00,112.94,113.1,112.86,112.96,23538.0,110.7708,110.9277,110.6923,110.7904,23538.0
2024-02-22 15:50:00,113.01,113.03,112.55,112.81,129458.0,110.8395,110.8591,110.3883,110.6433,129458.0
2024-02-23 09:30:00,113.38,113.38,112.62,112.62,33614.0,111.2024,111.2024,110.457,110.457,33614.0
2024-02-23 09:40:00,112.56,112.96,112.37,112.96,12378.0,110.3981,110.7904,110.2118,110.7904,12378.0
2024-02-23 09:50:00,112.76,113.17,112.6,113.17,12140.0,110.5943,110.9964,110.4373,110.9964,12140.0
2024-02-23 10:00:00,113.11,113.33,112.51,113.32,28096.0,110.9375,111.1533,110.3491,111.1435,28096.0
2024-02-23 10:10:00,113.2,113.2,112.86,112.86,27138.0,111.0258,111.0258,110.6923,110.6923,27138.0
2024-02-23 10:20:00,112.92,113.21,112.87,113.01,11624.0,110.7512,111.0356,110.7022,110.8395,11624.0
2024-02-23 10:30:00,113.08,113.28,112.99,113.17,28178.0,110.9081,111.1043,110.8199,110.9964,28178.0
2024-02-23 10:40:00,113.17,113.24,112.89,112.95,28918.0,110.9964,111.0651,110.7218,110.7806,28918.0
2024-02-23 10:50:00,113.01,113.03,112.16,112.61,36246.0,110.8395,110.8591,110.0058,110.4472,36246.0
2024-02-23 11:00:00,112.73,112.73,112.09,112.3,7502.0,110.5648,110.5648,109.9371,110.1431,7502.0
2024-02-23 11:10:00,112.26,112.52,112.25,112.44,7804.0,110.1039,110.3589,110.0941,110.2804,7804.0
2024-02-23 11:20:00,112.45,112.8,112.45,112.71,8812.0,110.2902,110.6335,110.2902,110.5452,8812.0
2024-02-23 11:30:00,112.78,112.82,112.65,112.77,21970.0,110.6139,110.6531,110.4864,110.6041,21970.0
2024-02-23 11:40:00,112.77,113.33,112.66,113.32,52270.0,110.6041,111.1533,110.4962,111.1435,52270.0
2024-02-23 11:50:00,113.32,113.94,113.3,113.73,27224.0,111.1435,111.7516,111.1239,111.5456,27224.0
2024-02-23 12:00:00,113.75,114.25,113.75,114.08,22384.0,111.5653,112.0557,111.5653,111.8889,22384.0
2024-02-23 12:10:00,114.15,114.16,114.05,114.12,10268.0,111.9576,111.9674,111.8595,111.9281,10268.0
2024-02-23 12:20:00,114.12,114.19,113.85,113.98,14418.0,111.9281,111.9968,111.6633,111.7908,14418.0
2024-02-23 12:30:00,114.0,114.17,113.92,114.14,20142.0,111.8105,111.9772,111.732,111.9478,20142.0
2024-02-23 12:40:00,114.07,114.2,114.01,114.07,12550.0,111.8791,112.0066,111.8203,111.8791,12550.0
2024-02-23 12:50:00,114.01,114.03,113.89,114.03,7290.0,111.8203,111.8399,111.7026,111.8399,7290.0
2024-02-23 13:00:00,114.03,114.03,113.71,113.72,9400.0,111.8399,111.8399,111.526,111.5358,9400.0
2024-02-23 13:10:00,113.69,113.92,113.69,113.79,11532.0,111.5064,111.732,111.5064,111.6045,11532.0
2024-02-23 13:20:00,113.79,113.92,113.71,113.74,12426.0,111.6045,111.732,111.526,111.5554,12426.0
2024-02-23 13:30:00,113.71,113.71,113.45,113.47,11436.0,111.526,111.526,111.271,111.2906,11436.0
2024-02-23 13:40:00,113.44,113.52,113.31,113.48,13738.0,111.2612,111.3397,111.1337,111.3004,13738.0
2024-02-23 13:50:00,113.44,113.65,113.41,113.56,12644.0,111.2612,111.4672,111.2318,111.3789,12644.0
2024-02-23 14:00:00,113.55,113.56,113.36,113.41,10574.0,111.3691,111.3789,111.1827,111.2318,10574.0
2024-02-23 14:10:00,113.41,113.71,113.35,113.42,28478.0,111.2318,111.526,111.1729,111.2416,28478.0
2024-02-23 14:20:00,113.46,113.46,113.17,113.23,10164.0,111.2808,111.2808,110.9964,111.0552,10164.0
2024-02-23 14:30:00,113.23,113.35,113.18,113.35,6424.0,111.0552,111.1729,111.0062,111.1729,6424.0
2024-02-23 14:40:00,113.35,113.35,113.21,113.33,6924.0,111.1729,111.1729,111.0356,111.1533,6924.0
2024-02-23 14:50:00,113.29,113.29,113.11,113.11,19580.0,111.1141,111.1141,110.9375,110.9375,19580.0
2024-02-23 15:00:00,113.07,113.1,112.94,113.01,16796.0,110.8983,110.9277,110.7708,110.8395,16796.0
2024-02-23 15:10:00,112.95,113.05,112.89,113.02,11352.0,110.7806,110.8787,110.7218,110.8493,11352.0
2024-02-23 15:20:00,112.99,113.14,112.84,112.84,14878.0,110.8199,110.967,110.6727,110.6727,14878.0
2024-02-23 15:30:00,112.88,113.37,112.88,113.27,14450.0,110.712,111.1926,110.712,111.0945,14450.0
2024-02-23 15:40:00,113.24,113.6,113.23,113.57,32490.0,111.0651,111.4181,111.0552,111.3887,32490.0
2024-02-23 15:50:00,113.59,113.75,113.22,113.25,150428.0,111.4083,111.5653,111.0454,111.0749,150428.0
2024-02-26 09:30:00,113.25,114.21,113.25,113.88,15368.0,111.0749,112.0164,111.0749,111.6928,15368.0
2024-02-26 09:40:00,114.14,115.29,114.04,115.07,30280.0,111.9478,113.0757,111.8497,112.8599,30280.0
2024-02-26 09:50:00,115.24,115.46,114.94,115.35,13054.0,113.0266,113.2424,112.7324,113.1345,13054.0
2024-02-26 10:00:00,115.36,116.0,115.36,115.5,54666.0,113.1443,113.772,113.1443,113.2816,54666.0
2024-02-26 10:10:00,115.59,115.64,115.27,115.5,15372.0,113.3699,113.419,113.0561,113.2816,15372.0
2024-02-26 10:20:00,115.39,115.63,115.24,115.44,14044.0,113.1738,113.4091,113.0266,113.2228,14044.0
2024-02-26 10:30:00,115.32,115.68,115.19,115.54,17070.0,113.1051,113.4582,112.9776,113.3209,17070.0
2024-02-26 10:40:00,115.53,115.85,115.08,115.08,31898.0,113.3111,113.6249,112.8697,112.8697,31898.0
2024-02-26 10:50:00,114.96,115.25,114.92,115.25,14602.0,112.752,113.0364,112.7128,113.0364,14602.0
2024-02-26 11:00:00,115.24,115.25,114.91,114.97,17276.0,113.0266,113.0364,112.703,112.7618,17276.0
2024-02-26 11:10:00,114.98,115.25,114.86,115.19,12422.0,112.7716,113.0364,112.6539,112.9776,12422.0
2024-02-26 11:20:00,115.19,115.25,115.1,115.15,8212.0,112.9776,113.0364,112.8893,112.9384,8212.0
2024-02-26 11:30:00,115.14,115.73,115.11,115.68,19950.0,112.9286,113.5072,112.8991,113.4582,19950.0
2024-02-26 11:40:00,115.86,115.87,115.49,115.6,15224.0,113.6347,113.6445,113.2718,113.3797,15224.0
2024-02-26 11:50:00,115.58,115.73,115.48,115.73,15586.0,113.3601,113.5072,113.262,113.5072,15586.0
2024-02-26 12:00:00,115.74,115.8,115.63,115.67,19576.0,113.517,113.5759,113.4091,113.4484,19576.0
2024-02-26 12:10:00,115.69,115.78,115.29,115.32,16206.0,113.468,113.5563,113.0757,113.1051,16206.0
2024-02-26 12:20:00,115.28,115.62,115.28,115.62,9294.0,113.0659,113.3993,113.0659,113.3993,9294.0
2024-02-26 12:30:00,115.6,115.89,115.59,115.67,29420.0,113.3797,113.6642,113.3699,113.4484,29420.0
2024-02-26 12:40:00,115.8,115.8,115.43,115.44,15370.0,113.5759,113.5759,113.213,113.2228,15370.0
2024-02-26 12:50:00,115.4,115.55,115.25,115.44,15190.0,113.1836,113.3307,113.0364,113.2228,15190.0
2024-02-26 13:00:00,115.49,115.52,115.21,115.45,37666.0,113.2718,113.3013,112.9972,113.2326,37666.0
2024-02-26 13:10:00,115.42,115.48,115.13,115.26,20896.0,113.2032,113.262,112.9188,113.0463,20896.0
2024-02-26 13:20:00,115.26,115.41,115.17,115.23,11716.0,113.0463,113.1934,112.958,113.0168,11716.0
2024-02-26 13:30:00,115.2,115.29,115.09,115.29,13004.0,112.9874,113.0757,112.8795,113.0757,13004.0
2024-02-26 13:40:00,115.44,115.49,115.29,115.37,11230.0,113.2228,113.2718,113.0757,113.1541,11230.0
2024-02-26 13:50:00,115.39,115.51,115.26,115.49,31146.0,113.1738,113.2915,113.0463,113.2718,31146.0
2024-02-26 14:00:00,115.5,115.53,115.28,115.28,33430.0,113.2816,113.3111,113.0659,113.0659,33430.0
2024-02-26 14:10:00,115.3,115.3,114.94,114.94,9840.0,113.0855,113.0855,112.7324,112.7324,9840.0
2024-02-26 14:20:00,114.93,115.04,114.7,114.83,18088.0,112.7226,112.8305,112.497,112.6245,18088.0
2024-02-26 14:30:00,114.89,115.05,114.85,114.98,9212.0,112.6834,112.8403,112.6441,112.7716,9212.0
2024-02-26 14:40:00,114.99,115.03,114.63,114.63,8084.0,112.7814,112.8207,112.4284,112.4284,8084.0
2024-02-26 14:50:00,114.65,114.83,114.58,114.67,19536.0,112.448,112.6245,112.3793,112.4676,19536.0
2024-02-26 15:00:00,114.67,114.75,114.58,114.72,7420.0,112.4676,112.546,112.3793,112.5166,7420.0
2024-02-26 15:10:00,114.77,115.18,114.77,114.86,13550.0,112.5657,112.9678,112.5657,112.6539,13550.0
2024-02-26 15:20:00,114.85,115.41,114.83,115.05,69258.0,112.6441,113.1934,112.6245,112.8403,69258.0
2024-02-26 15:30:00,115.04,115.04,114.73,114.82,22220.0,112.8305,112.8305,112.5264,112.6147,22220.0
2024-02-26 15:40:00,114.81,115.19,114.77,114.87,42062.0,112.6049,112.9776,112.5657,112.6637,42062.0
2024-02-26 15:50:00,114.91,114.98,114.64,114.93,158530.0,112.703,112.7716,112.4382,112.7226,158530.0
2024-02-27 09:30:00,115.8,117.0,115.46,116.89,61944.0,113.5759,114.7528,113.2424,114.6449,61944.0
2024-02-27 09:40:00,116.69,116.85,116.13,116.51,20844.0,114.4488,114.6057,113.8995,114.2722,20844.0
2024-02-27 09:50:00,116.52,117.14,116.46,117.14,12804.0,114.2821,114.8901,114.2232,114.8901,12804.0
2024-02-27 10:00:00,117.1,117.38,116.97,117.31,31448.0,114.8509,115.1255,114.7234,115.0569,31448.0
2024-02-27 10:10:00,117.36,117.83,117.22,117.83,17584.0,115.1059,115.5669,114.9686,115.5669,17584.0
2024-02-27 10:20:00,117.86,117.94,117.49,117.75,45932.0,115.5963,115.6748,115.2334,115.4884,45932.0
2024-02-27 10:30:00,117.85,117.85,117.36,117.36,31252.0,115.5865,115.5865,115.1059,115.1059,31252.0
2024-02-27 10:40:00,117.35,117.39,117.03,117.1,12530.0,115.0961,115.1353,114.7823,114.8509,12530.0
2024-02-27 10:50:00,117.11,117.17,116.41,116.74,35566.0,114.8607,114.9196,114.1742,114.4978,35566.0
2024-02-27 11:00:00,116.78,117.1,116.7,116.7,15686.0,114.5371,114.8509,114.4586,114.4586,15686.0
2024-02-27 11:10:00,116.7,116.71,116.36,116.4,11092.0,114.4586,114.4684,114.1251,114.1644,11092.0
2024-02-27 11:20:00,116.45,116.86,116.42,116.66,12380.0,114.2134,114.6155,114.184,114.4194,12380.0
2024-02-27 11:30:00,116.63,116.83,116.63,116.77,5914.0,114.3899,114.5861,114.3899,114.5273,5914.0
2024-02-27 11:40:00,116.82,116.88,116.66,116.83,8716.0,114.5763,114.6351,114.4194,114.5861,8716.0
2024-02-27 11:50:00,116.85,117.26,116.84,117.2,9486.0,114.6057,115.0078,114.5959,114.949,9486.0
2024-02-27 12:00:00,117.2,117.2,116.95,117.03,6858.0,114.949,114.949,114.7038,114.7823,6858.0
2024-02-27 12:10:00,117.04,117.1,116.89,116.89,11288.0,114.7921,114.8509,114.6449,114.6449,11288.0
2024-02-27 12:20:00,116.95,117.02,116.85,116.98,11294.0,114.7038,114.7725,114.6057,114.7332,11294.0
2024-02-27 12:30:00,117.0,117.33,117.0,117.02,10338.0,114.7528,115.0765,114.7528,114.7725,10338.0
2024-02-27 12:40:00,117.03,117.08,116.86,117.08,13308.0,114.7823,114.8313,114.6155,114.8313,13308.0
2024-02-27 12:50:00,117.08,117.14,116.95,117.03,9114.0,114.8313,114.8901,114.7038,114.7823,9114.0
2024-02-27 13:00:00,116.92,117.2,116.9,117.16,10910.0,114.6744,114.949,114.6548,114.9098,10910.0
2024-02-27 13:10:00,117.23,117.48,117.2,117.33,16668.0,114.9784,115.2236,114.949,115.0765,16668.0
2024-02-27 13:20:00,117.38,117.42,117.25,117.27,9420.0,115.1255,115.1648,114.998,115.0176,9420.0
2024-02-27 13:30:00,117.3,117.36,117.12,117.19,9978.0,115.0471,115.1059,114.8705,114.9392,9978.0
2024-02-27 13:40:00,117.07,117.07,116.5,116.51,17596.0,114.8215,114.8215,114.2624,114.2722,17596.0
2024-02-27 13:50:00,116.58,116.83,116.52,116.72,10990.0,114.3409,114.5861,114.2821,114.4782,10990.0
2024-02-27 14:00:00,116.69,116.7,116.54,116.63,6740.0,114.4488,114.4586,114.3017,114.3899,6740.0
2024-02-27 14:10:00,116.67,116.67,116.44,116.44,6282.0,114.4292,114.4292,114.2036,114.2036,6282.0
2024-02-27 14:20:00,116.44,116.44,116.33,116.39,4530.0,114.2036,114.2036,114.0957,114.1546,4530.0
2024-02-27 14:30:00,116.32,116.41,116.25,116.32,12512.0,114.0859,114.1742,114.0172,114.0859,12512.0
2024-02-27 14:40:00,116.41,116.58,116.41,116.58,5386.0,114.1742,114.3409,114.1742,114.3409,5386.0
2024-02-27 14:50:00,116.6,116.98,116.6,116.94,7132.0,114.3605,114.7332,114.3605,114.694,7132.0
2024-02-27 15:00:00,116.92,116.98,116.85,116.92,8138.0,114.6744,114.7332,114.6057,114.6744,8138.0
2024-02-27 15:10:00,116.97,117.2,116.96,117.07,11534.0,114.7234,114.949,114.7136,114.8215,11534.0
2024-02-27 15:20:00,117.06,117.07,116.85,116.85,9524.0,114.8117,114.8215,114.6057,114.6057,9524.0
2024-02-27 15:30:00,116.86,116.86,116.57,116.72,29478.0,114.6155,114.6155,114.3311,114.4782,29478.0
2024-02-27 15:40:00,116.67,117.0,116.59,116.66,24496.0,114.4292,114.7528,114.3507,114.4194,24496.0
2024-02-27 15:50:00,116.66,116.89,116.61,116.68,97594.0,114.4194,114.6449,114.3703,114.439,97594.0
2024-02-28 09:30:00,115.41,117.28,115.41,117.19,35322.0,113.1934,115.0275,113.1934,114.9392,35322.0
2024-02-28 09:40:00,116.83,117.37,116.81,116.96,12616.0,114.5861,115.1157,114.5665,114.7136,12616.0
2024-02-28 09:50:00,117.13,117.55,116.86,117.42,15098.0,114.8803,115.2923,114.6155,115.1648,15098.0
2024-02-28 10:00:00,117.48,117.55,117.03,117.34,16546.0,115.2236,115.2923,114.7823,115.0863,16546.0
2024-02-28 10:10:00,117.33,117.56,117.08,117.2,14196.0,115.0765,115.3021,114.8313,114.949,14196.0
2024-02-28 10:20:00,117.11,117.25,117.09,117.16,7572.0,114.8607,114.998,114.8411,114.9098,7572.0
2024-02-28 10:30:00,117.11,117.48,117.1,117.42,13398.0,114.8607,115.2236,114.8509,115.1648,13398.0
2024-02-28 10:40:00,117.42,117.69,117.42,117.44,11290.0,115.1648,115.4296,115.1648,115.1844,11290.0
2024-02-28 10:50:00,117.48,117.5,117.14,117.16,13816.0,115.2236,115.2432,114.8901,114.9098,13816.0
2024-02-28 11:00:00,117.23,117.3,116.88,117.04,11628.0,114.9784,115.0471,114.6351,114.7921,11628.0
2024-02-28 11:10:00,116.94,116.94,116.57,116.67,7452.0,114.694,114.694,114.3311,114.4292,7452.0
2024-02-28 11:20:00,116.72,116.83,116.67,116.8,8734.0,114.4782,114.5861,114.4292,114.5567,8734.0
2024-02-28 11:30:00,116.83,116.83,116.67,116.73,10630.0,114.5861,114.5861,114.4292,114.488,10630.0
2024-02-28 11:40:00,116.73,117.14,116.69,117.12,20766.0,114.488,114.8901,114.4488,114.8705,20766.0
2024-02-28 11:50:00,117.14,117.3,116.79,116.79,12138.0,114.8901,115.0471,114.5469,114.5469,12138.0
2024-02-28 12:00:00,116.82,116.82,116.51,116.51,6934.0,114.5763,114.5763,114.2722,114.2722,6934.0
2024-02-28 12:10:00,116.54,116.59,116.49,116.54,10916.0,114.3017,114.3507,114.2526,114.3017,10916.0
2024-02-28 12:20:00,116.49,116.56,116.44,116.49,8854.0,114.2526,114.3213,114.2036,114.2526,8854.0
2024-02-28 12:30:00,116.5,116.64,116.48,116.64,10378.0,114.2624,114.3997,114.2428,114.3997,10378.0
2024-02-28 12:40:00,116.6,117.02,116.6,116.99,9564.0,114.3605,114.7725,114.3605,114.743,9564.0
2024-02-28 12:50:00,116.86,117.07,116.83,116.86,15336.0,114.6155,114.8215,114.5861,114.6155,15336.0
2024-02-28 13:00:00,116.89,116.89,116.25,116.37,7860.0,114.6449,114.6449,114.0172,114.1349,7860.0
2024-02-28 13:10:00,116.29,116.77,116.29,116.77,13370.0,114.0565,114.5273,114.0565,114.5273,13370.0
2024-02-28 13:20:00,116.73,116.73,116.54,116.64,13028.0,114.488,114.488,114.3017,114.3997,13028.0
2024-02-28 13:30:00,116.68,116.8,116.61,116.61,9570.0,114.439,114.5567,114.3703,114.3703,9570.0
2024-02-28 13:40:00,116.61,116.64,116.38,116.42,12688.0,114.3703,114.3997,114.1447,114.184,12688.0
2024-02-28 13:50:00,116.46,116.6,116.39,116.57,11482.0,114.2232,114.3605,114.1546,114.3311,11482.0
2024-02-28 14:00:00,116.63,116.94,116.62,116.84,12690.0,114.3899,114.694,114.3801,114.5959,12690.0
2024-02-28 14:10:00,116.83,116.83,116.61,116.8,13480.0,114.5861,114.5861,114.3703,114.5567,13480.0
2024-02-28 14:20:00,116.79,116.88,116.69,116.83,6640.0,114.5469,114.6351,114.4488,114.5861,6640.0
2024-02-28 14:30:00,116.91,116.91,116.73,116.85,10716.0,114.6646,114.6646,114.488,114.6057,10716.0
2024-02-28 14:40:00,116.76,117.08,116.76,117.01,11022.0,114.5174,114.8313,114.5174,114.7626,11022.0
2024-02-28 14:50:00,117.02,117.03,116.81,117.01,16038.0,114.7725,114.7823,114.5665,114.7626,16038.0
2024-02-28 15:00:00,117.06,117.06,116.88,116.89,17222.0,114.8117,114.8117,114.6351,114.6449,17222.0
2024-02-28 15:10:00,116.83,116.83,116.43,116.5,15808.0,114.5861,114.5861,114.1938,114.2624,15808.0
2024-02-28 15:20:00,116.55,116.76,116.48,116.76,22572.0,114.3115,114.5174,114.2428,114.5174,22572.0
2024-02-28 15:30:00,116.71,116.85,116.69,116.76,16024.0,114.4684,114.6057,114.4488,114.5174,16024.0
2024-02-28 15:40:00,116.76,116.86,116.53,116.53,22290.0,114.5174,114.6155,114.2919,114.2919,22290.0
2024-02-28 15:50:00,116.58,116.66,116.32,116.36,91382.0,114.3409,114.4194,114.0859,114.1251,91382.0
2024-02-29 09:30:00,117.1,117.6,116.45,117.52,27582.0,114.8509,115.3413,114.2134,115.2628,27582.0
2024-02-29 09:40:00,117.36,118.17,117.34,117.81,43574.0,115.1059,115.9004,115.0863,115.5473,43574.0
2024-02-29 09:50:00,117.81,118.23,117.26,117.89,34266.0,115.5473,115.9592,115.0078,115.6257,34266.0
2024-02-29 10:00:00,117.68,117.95,117.41,117.5,43596.0,115.4198,115.6846,115.155,115.2432,43596.0
2024-02-29 10:10:00,117.48,117.49,116.58,116.81,20326.0,115.2236,115.2334,114.3409,114.5665,20326.0
2024-02-29 10:20:00,116.89,117.6,116.79,117.22,64658.0,114.6449,115.3413,114.5469,114.9686,64658.0
2024-02-29 10:30:00,117.22,117.41,117.08,117.13,17268.0,114.9686,115.155,114.8313,114.8803,17268.0
2024-02-29 10:40:00,117.12,117.33,117.07,117.17,20840.0,114.8705,115.0765,114.8215,114.9196,20840.0
2024-02-29 10:50:00,117.23,117.32,116.46,116.48,23948.0,114.9784,115.0667,114.2232,114.2428,23948.0
2024-02-29 11:00:00,116.48,116.48,116.2,116.36,15378.0,114.2428,114.2428,113.9682,114.1251,15378.0
2024-02-29 11:10:00,116.37,116.86,116.36,116.69,13816.0,114.1349,114.6155,114.1251,114.4488,13816.0
2024-02-29 11:20:00,116.62,116.62,116.28,116.28,9624.0,114.3801,114.3801,114.0467,114.0467,9624.0
2024-02-29 11:30:00,116.22,116.28,115.79,115.79,15598.0,113.9878,114.0467,113.5661,113.5661,15598.0
2024-02-29 11:40:00,115.83,116.41,115.82,116.4,16744.0,113.6053,114.1742,113.5955,114.1644,16744.0
2024-02-29 11:50:00,116.37,116.94,116.36,116.79,20524.0,114.1349,114.694,114.1251,114.5469,20524.0
2024-02-29 12:00:00,116.85,116.96,116.63,116.64,12944.0,114.6057,114.7136,114.3899,114.3997,12944.0
2024-02-29 12:10:00,116.64,116.75,116.51,116.55,8754.0,114.3997,114.5076,114.2722,114.3115,8754.0
2024-02-29 12:20:00,116.55,116.62,116.24,116.33,13120.0,114.3115,114.3801,114.0074,114.0957,13120.0
2024-02-29 12:30:00,116.33,116.46,116.33,116.35,7502.0,114.0957,114.2232,114.0957,114.1153,7502.0
2024-02-29 12:40:00,116.42,116.42,116.32,116.36,4240.0,114.184,114.184,114.0859,114.1251,4240.0
2024-02-29 12:50:00,116.33,116.8,116.33,116.8,14808.0,114.0957,114.5567,114.0957,114.5567,14808.0
2024-02-29 13:00:00,116.78,116.85,116.57,116.62,16040.0,114.5371,114.6057,114.3311,114.3801,16040.0
2024-02-29 13:10:00,116.62,116.68,116.54,116.61,10370.0,114.3801,114.439,114.3017,114.3703,10370.0
2024-02-29 13:20:00,116.65,117.31,116.64,117.24,17930.0,114.4096,115.0569,114.3997,114.9882,17930.0
2024-02-29 13:30:00,117.23,117.23,116.71,116.73,16408.0,114.9784,114.9784,114.4684,114.488,16408.0
2024-02-29 13:40:00,116.77,116.77,116.39,116.4,6710.0,114.5273,114.5273,114.1546,114.1644,6710.0
2024-02-29 13:50:00,116.39,116.49,116.36,116.49,12094.0,114.1546,114.2526,114.1251,114.2526,12094.0
2024-02-29 14:00:00,116.45,116.86,116.44,116.81,10110.0,114.2134,114.6155,114.2036,114.5665,10110.0
2024-02-29 14:10:00,116.77,117.17,116.76,117.11,20618.0,114.5273,114.9196,114.5174,114.8607,20618.0
2024-02-29 14:20:00,117.13,117.19,116.71,116.86,18794.0,114.8803,114.9392,114.4684,114.6155,18794.0
2024-02-29 14:30:00,116.87,116.89,116.68,116.69,5356.0,114.6253,114.6449,114.439,114.4488,5356.0
2024-02-29 14:40:00,116.69,116.79,116.26,116.71,15898.0,114.4488,114.5469,114.027,114.4684,15898.0
2024-02-29 14:50:00,116.7,116.76,116.58,116.74,14702.0,114.4586,114.5174,114.3409,114.4978,14702.0
2024-02-29 15:00:00,116.81,116.86,116.65,116.86,13504.0,114.5665,114.6155,114.4096,114.6155,13504.0
2024-02-29 15:10:00,116.86,116.94,116.78,116.9,15356.0,114.6155,114.694,114.5371,114.6548,15356.0
2024-02-29 15:20:00,116.95,117.17,116.95,116.97,19118.0,114.7038,114.9196,114.7038,114.7234,19118.0
2024-02-29 15:30:00,116.99,117.25,116.86,117.01,32180.0,114.743,114.998,114.6155,114.7626,32180.0
2024-02-29 15:40:00,117.01,117.44,116.98,117.04,31526.0,114.7626,115.1844,114.7332,114.7921,31526.0
2024-02-29 15:50:00,117.07,117.89,116.99,117.67,371210.0,114.8215,115.6257,114.743,115.41,371210.0
2024-03-01 09:30:00,118.16,118.51,117.47,117.48,26510.0,115.8906,116.2338,115.2138,115.2236,26510.0
2024-03-01 09:40:00,117.41,117.52,116.93,117.09,11684.0,115.155,115.2628,114.6842,114.8411,11684.0
2024-03-01 09:50:00,117.16,117.54,117.16,117.35,13810.0,114.9098,115.2825,114.9098,115.0961,13810.0
2024-03-01 10:00:00,117.44,118.43,117.44,118.32,12458.0,115.1844,116.1554,115.1844,116.0475,12458.0
2024-03-01 10:10:00,118.34,118.58,118.31,118.39,13128.0,116.0671,116.3025,116.0377,116.1161,13128.0
2024-03-01 10:20:00,118.39,118.52,118.25,118.33,12632.0,116.1161,116.2436,115.9788,116.0573,12632.0
2024-03-01 10:30:00,118.33,118.41,117.67,117.67,12084.0,116.0573,116.1358,115.41,115.41,12084.0
2024-03-01 10:40:00,117.79,118.11,117.54,117.78,10606.0,115.5277,115.8415,115.2825,115.5179,10606.0
2024-03-01 10:50:00,117.84,118.13,117.77,118.13,12322.0,115.5767,115.8611,115.508,115.8611,12322.0
2024-03-01 11:00:00,118.19,118.73,118.16,118.63,8648.0,115.92,116.4496,115.8906,116.3515,8648.0
2024-03-01 11:10:00,118.57,118.69,118.29,118.37,7558.0,116.2927,116.4104,116.0181,116.0965,7558.0
2024-03-01 11:20:00,118.38,118.38,118.0,118.0,8586.0,116.1063,116.1063,115.7336,115.7336,8586.0
2024-03-01 11:30:00,118.13,118.16,117.86,118.14,8276.0,115.8611,115.8906,115.5963,115.8709,8276.0
2024-03-01 11:40:00,118.09,118.09,117.94,118.08,3800.0,115.8219,115.8219,115.6748,115.8121,3800.0
2024-03-01 11:50:00,118.06,118.39,118.01,118.15,7954.0,115.7925,116.1161,115.7434,115.8807,7954.0
2024-03-01 12:00:00,118.24,118.24,117.8,117.86,7544.0,115.969,115.969,115.5375,115.5963,7544.0
2024-03-01 12:10:00,117.86,118.03,117.86,117.91,6930.0,115.5963,115.7631,115.5963,115.6454,6930.0
2024-03-01 12:20:00,117.85,118.09,117.84,118.01,6898.0,115.5865,115.8219,115.5767,115.7434,6898.0
2024-03-01 12:30:00,118.03,118.16,118.0,118.0,4284.0,115.7631,115.8906,115.7336,115.7336,4284.0
2024-03-01 12:40:00,117.99,118.03,117.9,117.91,4462.0,115.7238,115.7631,115.6355,115.6454,4462.0
2024-03-01 12:50:00,118.0,118.08,117.85,117.85,8668.0,115.7336,115.8121,115.5865,115.5865,8668.0
2024-03-01 13:00:00,117.92,118.1,117.83,118.03,6852.0,115.6552,115.8317,115.5669,115.7631,6852.0
2024-03-01 13:10:00,118.04,118.13,117.98,118.08,8218.0,115.7729,115.8611,115.714,115.8121,8218.0
2024-03-01 13:20:00,118.07,118.25,118.03,118.12,14090.0,115.8023,115.9788,115.7631,115.8513,14090.0
2024-03-01 13:30:00,118.06,118.14,117.85,117.87,7912.0,115.7925,115.8709,115.5865,115.6061,7912.0
2024-03-01 13:40:00,117.89,117.93,117.81,117.81,4834.0,115.6257,115.665,115.5473,115.5473,4834.0
2024-03-01 13:50:00,117.89,118.06,117.83,117.93,8850.0,115.6257,115.7925,115.5669,115.665,8850.0
2024-03-01 14:00:00,117.95,118.38,117.94,118.27,8170.0,115.6846,116.1063,115.6748,115.9984,8170.0
2024-03-01 14:10:00,118.29,118.48,118.23,118.45,10718.0,116.0181,116.2044,115.9592,116.175,10718.0
2024-03-01 14:20:00,118.48,118.58,118.28,118.51,8378.0,116.2044,116.3025,116.0082,116.2338,8378.0
2024-03-01 14:30:00,118.39,118.45,118.27,118.39,5942.0,116.1161,116.175,115.9984,116.1161,5942.0
2024-03-01 14:40:00,118.34,118.42,118.32,118.36,7604.0,116.0671,116.1456,116.0475,116.0867,7604.0
2024-03-01 14:50:00,118.42,118.56,118.4,118.56,6332.0,116.1456,116.2829,116.1259,116.2829,6332.0
2024-03-01 15:00:00,118.51,118.54,118.18,118.35,15234.0,116.2338,116.2633,115.9102,116.0769,15234.0
2024-03-01 15:10:00,118.35,118.35,118.19,118.27,6744.0,116.0769,116.0769,115.92,115.9984,6744.0
2024-03-01 15:20:00,118.26,118.35,118.16,118.28,9142.0,115.9886,116.0769,115.8906,116.0082,9142.0
2024-03-01 15:30:00,118.3,118.39,118.25,118.36,16770.0,116.0279,116.1161,115.9788,116.0867,16770.0
2024-03-01 15:40:00,118.36,118.36,118.07,118.08,29196.0,116.0867,116.0867,115.8023,115.8121,29196.0
2024-03-01 15:50:00,118.11,118.34,117.86,118.33,97664.0,115.8415,116.0671,115.5963,116.0573,97664.0
2024-03-04 09:30:00,117.51,118.5,117.39,118.23,100814.0,115.253,116.224,115.1353,115.9592,100814.0
2024-03-04 09:40:00,118.17,118.25,117.73,117.88,25382.0,115.9004,115.9788,115.4688,115.6159,25382.0
2024-03-04 09:50:00,117.86,118.43,117.73,118.28,46782.0,115.5963,116.1554,115.4688,116.0082,46782.0
2024-03-04 10:00:00,118.27,119.45,118.0,119.41,203940.0,115.9984,117.1558,115.7336,117.1165,203940.0
2024-03-04 10:10:00,119.34,119.85,119.34,119.66,18360.0,117.0479,117.5481,117.0479,117.3617,18360.0
2024-03-04 10:20:00,119.68,120.1,119.5,120.1,11170.0,117.3814,117.7933,117.2048,117.7933,11170.0
2024-03-04 10:30:00,120.25,120.49,119.88,120.04,15530.0,117.9404,118.1758,117.5775,117.7344,15530.0
2024-03-04 10:40:00,120.04,120.36,120.03,120.13,12022.0,117.7344,118.0483,117.7246,117.8227,12022.0
2024-03-04 10:50:00,120.08,120.14,119.84,119.87,16944.0,117.7737,117.8325,117.5383,117.5677,16944.0
2024-03-04 11:00:00,119.87,119.96,119.34,119.67,37472.0,117.5677,117.656,117.0479,117.3716,37472.0
2024-03-04 11:10:00,119.81,120.57,119.7,120.57,38872.0,117.5089,118.2543,117.401,118.2543,38872.0
2024-03-04 11:20:00,120.69,120.78,120.52,120.67,20538.0,118.372,118.4602,118.2052,118.3523,20538.0
2024-03-04 11:30:00,120.69,120.7,120.42,120.49,10058.0,118.372,118.3818,118.1071,118.1758,10058.0
2024-03-04 11:40:00,120.42,120.42,120.11,120.13,9642.0,118.1071,118.1071,117.8031,117.8227,9642.0
2024-03-04 11:50:00,120.11,120.11,119.66,119.73,14138.0,117.8031,117.8031,117.3617,117.4304,14138.0
2024-03-04 12:00:00,119.72,119.72,119.42,119.64,10988.0,117.4206,117.4206,117.1264,117.3421,10988.0
2024-03-04 12:10:00,119.66,120.08,119.59,120.02,6298.0,117.3617,117.7737,117.2931,117.7148,6298.0
2024-03-04 12:20:00,120.13,120.33,120.05,120.06,13424.0,117.8227,118.0189,117.7443,117.7541,13424.0
2024-03-04 12:30:00,120.16,120.36,120.11,120.36,7702.0,117.8521,118.0483,117.8031,118.0483,7702.0
2024-03-04 12:40:00,120.3,120.58,120.3,120.35,10136.0,117.9895,118.2641,117.9895,118.0385,10136.0
2024-03-04 12:50:00,120.33,120.33,119.93,119.98,8998.0,118.0189,118.0189,117.6266,117.6756,8998.0
2024-03-04 13:00:00,119.96,120.13,119.83,120.03,13290.0,117.656,117.8227,117.5285,117.7246,13290.0
2024-03-04 13:10:00,120.16,120.29,119.92,119.98,23716.0,117.8521,117.9796,117.6168,117.6756,23716.0
2024-03-04 13:20:00,120.0,120.0,119.74,119.89,16528.0,117.6952,117.6952,117.4402,117.5873,16528.0
2024-03-04 13:30:00,119.89,119.96,119.83,119.92,15844.0,117.5873,117.656,117.5285,117.6168,15844.0
2024-03-04 13:40:00,119.89,120.01,119.82,119.85,14434.0,117.5873,117.705,117.5187,117.5481,14434.0
2024-03-04 13:50:00,119.89,119.95,119.71,119.75,9202.0,117.5873,117.6462,117.4108,117.45,9202.0
2024-03-04 14:00:00,119.7,120.2,119.7,120.14,39668.0,117.401,117.8914,117.401,117.8325,39668.0
2024-03-04 14:10:00,120.21,120.43,120.17,120.17,25878.0,117.9012,118.117,117.8619,117.8619,25878.0
2024-03-04 14:20:00,120.29,120.42,120.22,120.42,23312.0,117.9796,118.1071,117.911,118.1071,23312.0
2024-03-04 14:30:00,120.42,120.48,120.14,120.42,18758.0,118.1071,118.166,117.8325,118.1071,18758.0
2024-03-04 14:40:00,120.42,120.42,120.01,120.08,25232.0,118.1071,118.1071,117.705,117.7737,25232.0
2024-03-04 14:50:00,120.08,120.43,120.08,120.42,18166.0,117.7737,118.117,117.7737,118.1071,18166.0
2024-03-04 15:00:00,120.43,120.7,120.43,120.48,15438.0,118.117,118.3818,118.117,118.166,15438.0
2024-03-04 15:10:00,120.48,120.5,120.31,120.33,17864.0,118.166,118.1856,117.9993,118.0189,17864.0
2024-03-04 15:20:00,120.32,120.41,120.11,120.11,29570.0,118.0091,118.0973,117.8031,117.8031,29570.0
2024-03-04 15:30:00,120.19,120.23,119.5,119.72,37240.0,117.8816,117.9208,117.2048,117.4206,37240.0
2024-03-04 15:40:00,119.76,119.8,119.08,119.17,37346.0,117.4598,117.4991,116.7929,116.8812,37346.0
2024-03-04 15:50:00,119.19,119.28,118.82,118.83,158918.0,116.9008,116.989,116.5379,116.5477,158918.0
2024-03-05 09:30:00,117.5,119.64,117.5,119.48,43532.0,115.2432,117.3421,115.2432,117.1852,43532.0
2024-03-05 09:40:00,119.28,119.7,119.21,119.56,7416.0,116.989,117.401,116.9204,117.2637,7416.0
2024-03-05 09:50:00,119.44,119.93,118.99,119.11,18896.0,117.146,117.6266,116.7046,116.8223,18896.0
2024-03-05 10:00:00,119.22,119.78,119.05,119.35,16176.0,116.9302,117.4794,116.7635,117.0577,16176.0
2024-03-05 10:10:00,119.35,119.47,118.97,118.97,26862.0,117.0577,117.1754,116.685,116.685,26862.0
2024-03-05 10:20:00,119.11,119.39,118.98,119.39,15594.0,116.8223,117.0969,116.6948,117.0969,15594.0
2024-03-05 10:30:00,119.39,119.39,119.13,119.26,8894.0,117.0969,117.0969,116.8419,116.9694,8894.0
2024-03-05 10:40:00,119.33,119.79,119.33,119.67,19924.0,117.0381,117.4892,117.0381,117.3716,19924.0
2024-03-05 10:50:00,119.67,119.89,119.59,119.79,11218.0,117.3716,117.5873,117.2931,117.4892,11218.0
2024-03-05 11:00:00,119.81,119.89,119.66,119.85,11236.0,117.5089,117.5873,117.3617,117.5481,11236.0
2024-03-05 11:10:00,119.77,119.92,119.42,119.68,16616.0,117.4696,117.6168,117.1264,117.3814,16616.0
2024-03-05 11:20:00,119.67,119.77,119.42,119.46,27510.0,117.3716,117.4696,117.1264,117.1656,27510.0
2024-03-05 11:30:00,119.42,119.88,119.41,119.88,7614.0,117.1264,117.5775,117.1165,117.5775,7614.0
2024-03-05 11:40:00,119.94,120.2,119.76,120.07,14012.0,117.6364,117.8914,117.4598,117.7639,14012.0
2024-03-05 11:50:00,120.13,120.16,119.61,119.77,41758.0,117.8227,117.8521,117.3127,117.4696,41758.0
2024-03-05 12:00:00,119.76,120.1,119.48,120.1,18780.0,117.4598,117.7933,117.1852,117.7933,18780.0
2024-03-05 12:10:00,120.14,120.7,120.14,120.68,9386.0,117.8325,118.3818,117.8325,118.3622,9386.0
2024-03-05 12:20:00,120.72,120.86,120.72,120.84,5604.0,118.4014,118.5387,118.4014,118.5191,5604.0
2024-03-05 12:30:00,120.86,120.86,120.68,120.74,9338.0,118.5387,118.5387,118.3622,118.421,9338.0
2024-03-05 12:40:00,120.68,121.17,120.63,121.17,10922.0,118.3622,118.8427,118.3131,118.8427,10922.0
2024-03-05 12:50:00,121.1,121.25,121.03,121.14,14186.0,118.7741,118.9212,118.7054,118.8133,14186.0
2024-03-05 13:00:00,121.11,121.27,121.04,121.24,12306.0,118.7839,118.9408,118.7152,118.9114,12306.0
2024-03-05 13:10:00,121.24,121.24,121.1,121.18,4362.0,118.9114,118.9114,118.7741,118.8526,4362.0
2024-03-05 13:20:00,121.22,121.31,121.13,121.13,5662.0,118.8918,118.9801,118.8035,118.8035,5662.0
2024-03-05 13:30:00,121.13,121.42,121.03,121.08,30262.0,118.8035,119.0879,118.7054,118.7545,30262.0
2024-03-05 13:40:00,121.15,121.23,121.01,121.08,5186.0,118.8231,118.9016,118.6858,118.7545,5186.0
2024-03-05 13:50:00,121.14,121.47,121.07,121.41,12056.0,118.8133,119.137,118.7447,119.0781,12056.0
2024-03-05 14:00:00,121.38,121.64,121.33,121.58,10536.0,119.0487,119.3037,118.9997,119.2449,10536.0
2024-03-05 14:10:00,121.67,121.8,121.56,121.67,18226.0,119.3331,119.4606,119.2253,119.3331,18226.0
2024-03-05 14:20:00,121.5,121.58,121.17,121.21,13762.0,119.1664,119.2449,118.8427,118.882,13762.0
2024-03-05 14:30:00,121.26,121.26,120.98,121.01,12238.0,118.931,118.931,118.6564,118.6858,12238.0
2024-03-05 14:40:00,121.05,121.05,120.42,120.47,35830.0,118.725,118.725,118.1071,118.1562,35830.0
2024-03-05 14:50:00,120.47,120.51,120.03,120.06,46898.0,118.1562,118.1954,117.7246,117.7541,46898.0
2024-03-05 15:00:00,120.06,120.11,119.72,119.85,62680.0,117.7541,117.8031,117.4206,117.5481,62680.0
2024-03-05 15:10:00,119.85,120.09,119.82,120.0,27294.0,117.5481,117.7835,117.5187,117.6952,27294.0
2024-03-05 15:20:00,120.0,120.0,119.17,119.26,35142.0,117.6952,117.6952,116.8812,116.9694,35142.0
2024-03-05 15:30:00,119.16,120.02,119.14,120.02,56536.0,116.8713,117.7148,116.8517,117.7148,56536.0
2024-03-05 15:40:00,119.98,120.5,119.78,120.35,53718.0,117.6756,118.1856,117.4794,118.0385,53718.0
2024-03-05 15:50:00,120.35,120.5,120.06,120.17,109028.0,118.0385,118.1856,117.7541,117.8619,109028.0
2024-03-06 09:30:00,120.46,121.76,120.34,120.66,27934.0,118.1464,119.4214,118.0287,118.3425,27934.0
2024-03-06 09:40:00,120.34,120.94,120.19,120.85,13686.0,118.0287,118.6172,117.8816,118.5289,13686.0
2024-03-06 09:50:00,120.77,121.02,119.83,119.83,14856.0,118.4504,118.6956,117.5285,117.5285,14856.0
2024-03-06 10:00:00,120.04,120.27,119.03,119.13,5200.0,117.7344,117.96,116.7438,116.8419,5200.0
2024-03-06 10:10:00,119.21,119.59,119.05,119.58,8374.0,116.9204,117.2931,116.7635,117.2833,8374.0
2024-03-06 10:20:00,119.62,119.8,119.36,119.66,9708.0,117.3225,117.4991,117.0675,117.3617,9708.0
2024-03-06 10:30:00,119.66,120.55,119.58,120.5,14802.0,117.3617,118.2347,117.2833,118.1856,14802.0
2024-03-06 10:40:00,120.53,120.86,120.18,120.35,33594.0,118.215,118.5387,117.8718,118.0385,33594.0
2024-03-06 10:50:00,120.51,121.0,120.51,120.91,6066.0,118.1954,118.676,118.1954,118.5877,6066.0
2024-03-06 11:00:00,120.91,121.39,120.91,121.39,6212.0,118.5877,119.0585,118.5877,119.0585,6212.0
2024-03-06 11:10:00,121.3,121.38,120.95,120.95,11434.0,118.9702,119.0487,118.627,118.627,11434.0
2024-03-06 11:20:00,121.07,121.07,120.76,120.79,4382.0,118.7447,118.7447,118.4406,118.47,4382.0
2024-03-06 11:30:00,120.87,120.87,120.61,120.67,4788.0,118.5485,118.5485,118.2935,118.3523,4788.0
2024-03-06 11:40:00,120.67,120.83,120.61,120.74,3576.0,118.3523,118.5093,118.2935,118.421,3576.0
2024-03-06 11:50:00,120.83,120.95,120.68,120.68,6044.0,118.5093,118.627,118.3622,118.3622,6044.0
2024-03-06 12:00:00,120.73,121.11,120.73,121.02,6390.0,118.4112,118.7839,118.4112,118.6956,6390.0
2024-03-06 12:10:00,121.08,121.22,121.06,121.07,4976.0,118.7545,118.8918,118.7349,118.7447,4976.0
2024-03-06 12:20:00,121.13,121.16,120.99,120.99,4044.0,118.8035,118.8329,118.6662,118.6662,4044.0
2024-03-06 12:30:00,120.92,120.99,120.81,120.99,4284.0,118.5975,118.6662,118.4897,118.6662,4284.0
2024-03-06 12:40:00,121.14,121.14,120.77,120.78,10814.0,118.8133,118.8133,118.4504,118.4602,10814.0
2024-03-06 12:50:00,120.79,120.88,120.62,120.7,4324.0,118.47,118.5583,118.3033,118.3818,4324.0
2024-03-06 13:00:00,120.63,120.71,120.08,120.16,6094.0,118.3131,118.3916,117.7737,117.8521,6094.0
2024-03-06 13:10:00,120.14,120.16,119.92,120.08,6164.0,117.8325,117.8521,117.6168,117.7737,6164.0
2024-03-06 13:20:00,120.21,120.21,119.98,120.06,4200.0,117.9012,117.9012,117.6756,117.7541,4200.0
2024-03-06 13:30:00,119.97,119.97,119.42,119.83,8596.0,117.6658,117.6658,117.1264,117.5285,8596.0
2024-03-06 13:40:00,119.86,120.0,119.39,119.46,5856.0,117.5579,117.6952,117.0969,117.1656,5856.0
2024-03-06 13:50:00,119.46,119.62,119.33,119.62,9182.0,117.1656,117.3225,117.0381,117.3225,9182.0
2024-03-06 14:00:00,119.59,119.96,119.45,119.89,6306.0,117.2931,117.656,117.1558,117.5873,6306.0
2024-03-06 14:10:00,119.89,120.0,119.54,119.65,9334.0,117.5873,117.6952,117.244,117.3519,9334.0
2024-03-06 14:20:00,119.75,120.06,119.7,120.03,7622.0,117.45,117.7541,117.401,117.7246,7622.0
2024-03-06 14:30:00,120.02,120.02,119.73,119.91,13172.0,117.7148,117.7148,117.4304,117.6069,13172.0
2024-03-06 14:40:00,119.84,119.98,119.8,119.96,6052.0,117.5383,117.6756,117.4991,117.656,6052.0
2024-03-06 14:50:00,119.95,120.17,119.95,119.95,9764.0,117.6462,117.8619,117.6462,117.6462,9764.0
2024-03-06 15:00:00,119.92,120.06,119.82,119.88,7196.0,117.6168,117.7541,117.5187,117.5775,7196.0
2024-03-06 15:10:00,119.88,119.93,119.46,119.53,19002.0,117.5775,117.6266,117.1656,117.2342,19002.0
2024-03-06 15:20:00,119.58,119.65,119.41,119.6,24452.0,117.2833,117.3519,117.1165,117.3029,24452.0
2024-03-06 15:30:00,119.64,119.67,119.25,119.39,18302.0,117.3421,117.3716,116.9596,117.0969,18302.0
2024-03-06 15:40:00,119.53,119.98,119.53,119.89,28304.0,117.2342,117.6756,117.2342,117.5873,28304.0
2024-03-06 15:50:00,119.94,119.94,119.35,119.86,93796.0,117.6364,117.6364,117.0577,117.5579,93796.0
2024-03-07 09:30:00,121.17,123.31,120.64,123.2,39440.0,118.8427,120.9416,118.3229,120.8338,39440.0
2024-03-07 09:40:00,123.33,123.7,122.56,122.81,18892.0,120.9613,121.3242,120.206,120.4512,18892.0
2024-03-07 09:50:00,122.72,123.35,122.47,123.24,36762.0,120.363,120.9809,120.1178,120.873,36762.0
2024-03-07 10:00:00,123.14,123.33,122.79,122.85,50298.0,120.7749,120.9613,120.4316,120.4905,50298.0
2024-03-07 10:10:00,122.85,123.3,122.76,123.3,25522.0,120.4905,120.9318,120.4022,120.9318,25522.0
2024-03-07 10:20:00,123.3,123.57,122.97,123.23,36252.0,120.9318,121.1966,120.6082,120.8632,36252.0
2024-03-07 10:30:00,123.24,123.33,123.05,123.27,31304.0,120.873,120.9613,120.6866,120.9024,31304.0
2024-03-07 10:40:00,123.27,123.7,123.27,123.53,15670.0,120.9024,121.3242,120.9024,121.1574,15670.0
2024-03-07 10:50:00,123.53,123.53,123.01,123.24,21732.0,121.1574,121.1574,120.6474,120.873,21732.0
2024-03-07 11:00:00,123.24,123.25,122.98,123.13,16164.0,120.873,120.8828,120.618,120.7651,16164.0
2024-03-07 11:10:00,123.21,123.23,123.08,123.13,13782.0,120.8436,120.8632,120.7161,120.7651,13782.0
2024-03-07 11:20:00,123.14,123.47,123.07,123.42,28586.0,120.7749,121.0986,120.7063,121.0495,28586.0
2024-03-07 11:30:00,123.41,123.53,123.08,123.5,26010.0,121.0397,121.1574,120.7161,121.128,26010.0
2024-03-07 11:40:00,123.51,124.0,123.5,123.91,12690.0,121.1378,121.6184,121.128,121.5301,12690.0
2024-03-07 11:50:00,123.88,124.11,123.86,123.93,17420.0,121.5007,121.7263,121.4811,121.5497,17420.0
2024-03-07 12:00:00,123.96,123.96,123.7,123.71,12492.0,121.5792,121.5792,121.3242,121.334,12492.0
2024-03-07 12:10:00,123.71,123.8,123.5,123.8,13766.0,121.334,121.4222,121.128,121.4222,13766.0
2024-03-07 12:20:00,123.8,123.96,123.8,123.81,6690.0,121.4222,121.5792,121.4222,121.432,6690.0
2024-03-07 12:30:00,123.78,123.82,123.58,123.64,24690.0,121.4026,121.4418,121.2065,121.2653,24690.0
2024-03-07 12:40:00,123.58,123.75,123.52,123.7,23442.0,121.2065,121.3732,121.1476,121.3242,23442.0
2024-03-07 12:50:00,123.64,124.36,123.64,124.28,29298.0,121.2653,121.9715,121.2653,121.893,29298.0
2024-03-07 13:00:00,124.28,124.34,123.94,123.96,15226.0,121.893,121.9519,121.5595,121.5792,15226.0
2024-03-07 13:10:00,124.02,124.07,123.96,124.07,12186.0,121.638,121.687,121.5792,121.687,12186.0
2024-03-07 13:20:00,124.04,124.27,123.88,124.2,122220.0,121.6576,121.8832,121.5007,121.8145,122220.0
2024-03-07 13:30:00,124.2,124.27,124.03,124.18,9996.0,121.8145,121.8832,121.6478,121.7949,9996.0
2024-03-07 13:40:00,124.13,124.52,124.07,124.36,17782.0,121.7459,122.1284,121.687,121.9715,17782.0
2024-03-07 13:50:00,124.3,124.33,123.99,124.3,34962.0,121.9126,121.9421,121.6086,121.9126,34962.0
2024-03-07 14:00:00,124.2,124.37,124.19,124.22,12240.0,121.8145,121.9813,121.8047,121.8342,12240.0
2024-03-07 14:10:00,124.21,124.31,124.2,124.28,9200.0,121.8244,121.9224,121.8145,121.893,9200.0
2024-03-07 14:20:00,124.28,124.3,123.86,123.86,84694.0,121.893,121.9126,121.4811,121.4811,84694.0
2024-03-07 14:30:00,123.79,123.98,123.73,123.98,42096.0,121.4124,121.5988,121.3536,121.5988,42096.0
2024-03-07 14:40:00,123.99,124.13,123.83,123.89,16200.0,121.6086,121.7459,121.4517,121.5105,16200.0
2024-03-07 14:50:00,123.92,124.03,123.86,123.92,17252.0,121.5399,121.6478,121.4811,121.5399,17252.0
2024-03-07 15:00:00,123.88,123.89,123.52,123.88,18038.0,121.5007,121.5105,121.1476,121.5007,18038.0
2024-03-07 15:10:00,123.88,123.91,123.61,123.8,29458.0,121.5007,121.5301,121.2359,121.4222,29458.0
2024-03-07 15:20:00,123.77,124.13,123.7,124.13,98208.0,121.3928,121.7459,121.3242,121.7459,98208.0
2024-03-07 15:30:00,124.13,124.19,123.83,123.95,45392.0,121.7459,121.8047,121.4517,121.5693,45392.0
2024-03-07 15:40:00,123.96,123.97,123.38,123.47,57228.0,121.5792,121.589,121.0103,121.0986,57228.0
2024-03-07 15:50:00,123.5,123.95,123.14,123.68,157196.0,121.128,121.5693,120.7749,121.3045,157196.0
2024-03-08 09:30:00,117.44,119.75,117.16,119.4,389272.0,115.1844,117.45,114.9098,117.1067,389272.0
2024-03-08 09:40:00,119.38,119.49,118.75,118.98,127030.0,117.0871,117.195,116.4692,116.6948,127030.0
2024-03-08 09:50:00,119.0,119.06,118.28,119.0,114636.0,116.7144,116.7733,116.0082,116.7144,114636.0
2024-03-08 10:00:00,119.06,119.28,118.38,118.96,108628.0,116.7733,116.989,116.1063,116.6752,108628.0
2024-03-08 10:10:00,118.99,119.35,118.81,119.07,97704.0,116.7046,117.0577,116.5281,116.7831,97704.0
2024-03-08 10:20:00,119.0,119.17,118.5,119.16,26840.0,116.7144,116.8812,116.224,116.8713,26840.0
2024-03-08 10:30:00,119.34,119.6,118.96,119.0,57706.0,117.0479,117.3029,116.6752,116.7144,57706.0
2024-03-08 10:40:00,119.11,119.45,118.72,119.31,41646.0,116.8223,117.1558,116.4398,117.0185,41646.0
2024-03-08 10:50:00,119.39,119.57,118.99,119.39,45194.0,117.0969,117.2735,116.7046,117.0969,45194.0
2024-03-08 11:00:00,119.36,119.36,118.92,119.05,17068.0,117.0675,117.0675,116.636,116.7635,17068.0
2024-03-08 11:10:00,118.94,119.28,118.89,119.07,59146.0,116.6556,116.989,116.6065,116.7831,59146.0
2024-03-08 11:20:00,119.12,119.19,118.2,118.2,30948.0,116.8321,116.9008,115.9298,115.9298,30948.0
2024-03-08 11:30:00,118.14,118.39,117.89,118.13,78660.0,115.8709,116.1161,115.6257,115.8611,78660.0
2024-03-08 11:40:00,118.19,118.48,117.92,118.04,32064.0,115.92,116.2044,115.6552,115.7729,32064.0
2024-03-08 11:50:00,118.15,118.69,118.07,118.52,37908.0,115.8807,116.4104,115.8023,116.2436,37908.0
2024-03-08 12:00:00,118.32,119.07,118.14,118.58,183326.0,116.0475,116.7831,115.8709,116.3025,183326.0
2024-03-08 12:10:00,118.49,118.7,118.17,118.51,24712.0,116.2142,116.4202,115.9004,116.2338,24712.0
2024-03-08 12:20:00,118.41,118.69,118.12,118.39,57598.0,116.1358,116.4104,115.8513,116.1161,57598.0
2024-03-08 12:30:00,118.39,118.97,118.38,118.91,45578.0,116.1161,116.685,116.1063,116.6261,45578.0
2024-03-08 12:40:00,118.91,118.91,118.6,118.6,21074.0,116.6261,116.6261,116.3221,116.3221,21074.0
2024-03-08 12:50:00,118.61,118.61,118.12,118.38,43766.0,116.3319,116.3319,115.8513,116.1063,43766.0
2024-03-08 13:00:00,118.29,118.34,117.96,118.15,29184.0,116.0181,116.0671,115.6944,115.8807,29184.0
2024-03-08 13:10:00,118.2,118.48,118.08,118.08,25460.0,115.9298,116.2044,115.8121,115.8121,25460.0
2024-03-08 13:20:00,118.13,118.39,117.92,118.23,94078.0,115.8611,116.1161,115.6552,115.9592,94078.0
2024-03-08 13:30:00,118.19,118.19,117.85,117.94,15746.0,115.92,115.92,115.5865,115.6748,15746.0
2024-03-08 13:40:00,117.86,117.89,117.62,117.77,20478.0,115.5963,115.6257,115.3609,115.508,20478.0
2024-03-08 13:50:00,117.71,117.94,117.63,117.78,47918.0,115.4492,115.6748,115.3707,115.5179,47918.0
2024-03-08 14:00:00,117.79,118.35,117.7,118.19,57284.0,115.5277,116.0769,115.4394,115.92,57284.0
2024-03-08 14:10:00,118.23,118.46,118.1,118.24,19808.0,115.9592,116.1848,115.8317,115.969,19808.0
2024-03-08 14:20:00,118.19,118.47,118.19,118.25,32692.0,115.92,116.1946,115.92,115.9788,32692.0
2024-03-08 14:30:00,118.33,118.42,118.11,118.28,19346.0,116.0573,116.1456,115.8415,116.0082,19346.0
2024-03-08 14:40:00,118.3,118.63,118.29,118.56,21874.0,116.0279,116.3515,116.0181,116.2829,21874.0
2024-03-08 14:50:00,118.56,118.88,118.27,118.33,26676.0,116.2829,116.5967,115.9984,116.0573,26676.0
2024-03-08 15:00:00,118.31,118.49,118.08,118.11,24698.0,116.0377,116.2142,115.8121,115.8415,24698.0
2024-03-08 15:10:00,118.03,118.17,117.96,118.17,17656.0,115.7631,115.9004,115.6944,115.9004,17656.0
2024-03-08 15:20:00,118.12,118.16,117.71,117.71,56526.0,115.8513,115.8906,115.4492,115.4492,56526.0
2024-03-08 15:30:00,117.6,118.04,117.58,117.81,50128.0,115.3413,115.7729,115.3217,115.5473,50128.0
2024-03-08 15:40:00,117.8,118.02,117.66,117.89,92560.0,115.5375,115.7532,115.4002,115.6257,92560.0
2024-03-08 15:50:00,117.93,117.93,117.39,117.39,355506.0,115.665,115.665,115.1353,115.1353,355506.0
2024-03-11 09:30:00,118.68,118.75,117.13,118.71,45198.0,116.4006,116.4692,114.8803,116.43,45198.0
2024-03-11 09:40:00,118.52,118.69,117.63,118.2,24086.0,116.2436,116.4104,115.3707,115.9298,24086.0
2024-03-11 09:50:00,118.18,118.58,117.94,117.94,35508.0,115.9102,116.3025,115.6748,115.6748,35508.0
2024-03-11 10:00:00,117.92,118.02,117.69,117.92,30430.0,115.6552,115.7532,115.4296,115.6552,30430.0
2024-03-11 10:10:00,118.0,118.42,117.88,118.42,82180.0,115.7336,116.1456,115.6159,116.1456,82180.0
2024-03-11 10:20:00,118.44,118.44,117.9,118.38,33492.0,116.1652,116.1652,115.6355,116.1063,33492.0
2024-03-11 10:30:00,118.31,118.58,118.23,118.33,31892.0,116.0377,116.3025,115.9592,116.0573,31892.0
2024-03-11 10:40:00,118.37,118.4,118.08,118.33,20880.0,116.0965,116.1259,115.8121,116.0573,20880.0
2024-03-11 10:50:00,118.4,119.33,118.39,119.2,81574.0,116.1259,117.0381,116.1161,116.9106,81574.0
2024-03-11 11:00:00,119.26,119.44,118.89,119.0,26032.0,116.9694,117.146,116.6065,116.7144,26032.0
2024-03-11 11:10:00,119.01,119.06,118.73,119.04,12742.0,116.7242,116.7733,116.4496,116.7537,12742.0
2024-03-11 11:20:00,119.05,119.15,118.87,118.89,55070.0,116.7635,116.8615,116.5869,116.6065,55070.0
2024-03-11 11:30:00,118.91,119.06,118.64,119.06,32914.0,116.6261,116.7733,116.3613,116.7733,32914.0
2024-03-11 11:40:00,119.0,119.22,118.98,119.03,57552.0,116.7144,116.9302,116.6948,116.7438,57552.0
2024-03-11 11:50:00,119.01,119.14,118.79,118.84,102626.0,116.7242,116.8517,116.5085,116.5575,102626.0
2024-03-11 12:00:00,118.78,118.78,118.33,118.61,14408.0,116.4986,116.4986,116.0573,116.3319,14408.0
2024-03-11 12:10:00,118.55,118.86,118.43,118.86,18910.0,116.2731,116.5771,116.1554,116.5771,18910.0
2024-03-11 12:20:00,118.9,119.38,118.8,119.32,36990.0,116.6163,117.0871,116.5183,117.0283,36990.0
2024-03-11 12:30:00,119.34,119.38,119.29,119.32,31060.0,117.0479,117.0871,116.9989,117.0283,31060.0
2024-03-11 12:40:00,119.29,119.54,119.27,119.43,80716.0,116.9989,117.244,116.9792,117.1362,80716.0
2024-03-11 12:50:00,119.41,119.64,119.33,119.63,25256.0,117.1165,117.3421,117.0381,117.3323,25256.0
2024-03-11 13:00:00,119.64,119.94,119.56,119.85,62136.0,117.3421,117.6364,117.2637,117.5481,62136.0
2024-03-11 13:10:00,119.78,119.81,119.24,119.31,19384.0,117.4794,117.5089,116.9498,117.0185,19384.0
2024-03-11 13:20:00,119.31,119.31,119.07,119.11,11136.0,117.0185,117.0185,116.7831,116.8223,11136.0
2024-03-11 13:30:00,119.17,119.51,119.14,119.46,15620.0,116.8812,117.2146,116.8517,117.1656,15620.0
2024-03-11 13:40:00,119.46,119.46,119.09,119.1,20794.0,117.1656,117.1656,116.8027,116.8125,20794.0
2024-03-11 13:50:00,119.1,119.44,119.1,119.41,16562.0,116.8125,117.146,116.8125,117.1165,16562.0
2024-03-11 14:00:00,119.45,119.45,119.3,119.31,28150.0,117.1558,117.1558,117.0087,117.0185,28150.0
2024-03-11 14:10:00,119.35,119.47,119.12,119.42,13146.0,117.0577,117.1754,116.8321,117.1264,13146.0
2024-03-11 14:20:00,119.47,119.75,119.38,119.45,18172.0,117.1754,117.45,117.0871,117.1558,18172.0
2024-03-11 14:30:00,119.42,119.64,119.3,119.55,23098.0,117.1264,117.3421,117.0087,117.2539,23098.0
2024-03-11 14:40:00,119.55,119.74,119.39,119.39,29312.0,117.2539,117.4402,117.0969,117.0969,29312.0
2024-03-11 14:50:00,119.45,119.52,119.38,119.44,46322.0,117.1558,117.2244,117.0871,117.146,46322.0
2024-03-11 15:00:00,119.4,119.67,119.29,119.39,36096.0,117.1067,117.3716,116.9989,117.0969,36096.0
2024-03-11 15:10:00,119.4,119.48,119.37,119.39,25596.0,117.1067,117.1852,117.0773,117.0969,25596.0
2024-03-11 15:20:00,119.44,119.49,119.08,119.12,39974.0,117.146,117.195,116.7929,116.8321,39974.0
2024-03-11 15:30:00,119.11,119.2,118.82,119.2,42540.0,116.8223,116.9106,116.5379,116.9106,42540.0
2024-03-11 15:40:00,119.21,119.42,118.8,118.81,110070.0,116.9204,117.1264,116.5183,116.5281,110070.0
2024-03-11 15:50:00,118.91,118.97,117.63,118.31,347796.0,116.6261,116.685,115.3707,116.0377,347796.0
2024-03-12 09:30:00,118.75,120.78,118.75,120.7,89250.0,116.4692,118.4602,116.4692,118.3818,89250.0
2024-03-12 09:40:00,120.87,120.92,119.37,120.01,66000.0,118.5485,118.5975,117.0773,117.705,66000.0
2024-03-12 09:50:00,120.14,121.6,120.14,121.35,87630.0,117.8325,119.2645,117.8325,119.0193,87630.0
2024-03-12 10:00:00,121.35,121.75,121.04,121.47,51882.0,119.0193,119.4116,118.7152,119.137,51882.0
2024-03-12 10:10:00,121.47,121.54,120.88,121.22,46666.0,119.137,119.2056,118.5583,118.8918,46666.0
2024-03-12 10:20:00,121.18,121.44,121.16,121.16,23534.0,118.8526,119.1076,118.8329,118.8329,23534.0
2024-03-12 10:30:00,121.14,121.49,121.0,121.28,76210.0,118.8133,119.1566,118.676,118.9506,76210.0
2024-03-12 10:40:00,121.27,121.58,121.14,121.34,38190.0,118.9408,119.2449,118.8133,119.0095,38190.0
2024-03-12 10:50:00,121.45,121.55,121.3,121.3,26686.0,119.1174,119.2154,118.9702,118.9702,26686.0
2024-03-12 11:00:00,121.39,121.45,121.13,121.27,20894.0,119.0585,119.1174,118.8035,118.9408,20894.0
2024-03-12 11:10:00,121.28,121.73,121.27,121.42,87240.0,118.9506,119.392,118.9408,119.0879,87240.0
2024-03-12 11:20:00,121.27,121.27,120.99,121.14,15346.0,118.9408,118.9408,118.6662,118.8133,15346.0
2024-03-12 11:30:00,121.16,121.16,120.95,120.99,20194.0,118.8329,118.8329,118.627,118.6662,20194.0
2024-03-12 11:40:00,120.92,121.17,120.7,120.85,30358.0,118.5975,118.8427,118.3818,118.5289,30358.0
2024-03-12 11:50:00,120.83,121.38,120.83,121.05,14324.0,118.5093,119.0487,118.5093,118.725,14324.0
2024-03-12 12:00:00,121.07,121.07,120.86,120.89,11584.0,118.7447,118.7447,118.5387,118.5681,11584.0
2024-03-12 12:10:00,120.94,120.95,120.62,120.62,19350.0,118.6172,118.627,118.3033,118.3033,19350.0
2024-03-12 12:20:00,120.64,120.8,120.63,120.73,18258.0,118.3229,118.4798,118.3131,118.4112,18258.0
2024-03-12 12:30:00,120.74,120.95,120.67,120.72,20162.0,118.421,118.627,118.3523,118.4014,20162.0
2024-03-12 12:40:00,120.7,120.7,120.45,120.58,13400.0,118.3818,118.3818,118.1366,118.2641,13400.0
2024-03-12 12:50:00,120.71,121.18,120.71,120.95,28958.0,118.3916,118.8526,118.3916,118.627,28958.0
2024-03-12 13:00:00,120.97,120.97,120.57,120.57,20100.0,118.6466,118.6466,118.2543,118.2543,20100.0
2024-03-12 13:10:00,120.51,120.79,120.43,120.79,27888.0,118.1954,118.47,118.117,118.47,27888.0
2024-03-12 13:20:00,120.72,120.99,120.44,120.55,26946.0,118.4014,118.6662,118.1268,118.2347,26946.0
2024-03-12 13:30:00,120.55,120.59,120.42,120.42,19814.0,118.2347,118.2739,118.1071,118.1071,19814.0
2024-03-12 13:40:00,120.45,120.49,120.3,120.33,15594.0,118.1366,118.1758,117.9895,118.0189,15594.0
2024-03-12 13:50:00,120.27,120.81,120.26,120.8,26334.0,117.96,118.4897,117.9502,118.4798,26334.0
2024-03-12 14:00:00,120.81,120.83,120.52,120.59,23204.0,118.4897,118.5093,118.2052,118.2739,23204.0
2024-03-12 14:10:00,120.64,120.83,120.64,120.82,32274.0,118.3229,118.5093,118.3229,118.4995,32274.0
2024-03-12 14:20:00,120.82,121.01,120.77,120.82,31104.0,118.4995,118.6858,118.4504,118.4995,31104.0
2024-03-12 14:30:00,120.81,120.83,120.5,120.53,32796.0,118.4897,118.5093,118.1856,118.215,32796.0
2024-03-12 14:40:00,120.54,120.54,120.1,120.25,32048.0,118.2248,118.2248,117.7933,117.9404,32048.0
2024-03-12 14:50:00,120.26,120.36,120.09,120.29,27262.0,117.9502,118.0483,117.7835,117.9796,27262.0
2024-03-12 15:00:00,120.23,120.35,119.97,120.02,38058.0,117.9208,118.0385,117.6658,117.7148,38058.0
2024-03-12 15:10:00,120.02,120.54,119.99,120.37,51266.0,117.7148,118.2248,117.6854,118.0581,51266.0
2024-03-12 15:20:00,120.33,120.95,120.33,120.85,57154.0,118.0189,118.627,118.0189,118.5289,57154.0
2024-03-12 15:30:00,120.82,120.89,120.42,120.66,97706.0,118.4995,118.5681,118.1071,118.3425,97706.0
2024-03-12 15:40:00,120.66,120.75,120.33,120.62,106722.0,118.3425,118.4308,118.0189,118.3033,106722.0
2024-03-12 15:50:00,120.55,120.72,120.25,120.55,314318.0,118.2347,118.4014,117.9404,118.2347,314318.0
2024-03-13 09:30:00,131.56,135.5,130.6,132.88,415262.0,129.0332,132.8975,128.0916,130.3278,415262.0
2024-03-13 09:40:00,133.22,138.2,132.85,137.4,388202.0,130.6613,135.5457,130.2984,134.761,388202.0
2024-03-13 09:50:00,137.22,138.73,136.94,137.81,207198.0,134.5845,136.0655,134.3099,135.1631,207198.0
2024-03-13 10:00:00,138.12,141.34,137.41,141.21,275918.0,135.4672,138.6253,134.7708,138.4978,275918.0
2024-03-13 10:10:00,141.09,142.23,140.02,141.61,181164.0,138.3801,139.4983,137.3307,138.8902,181164.0
2024-03-13 10:20:00,141.72,142.42,140.72,142.22,162120.0,138.998,139.6846,138.0173,139.4884,162120.0
2024-03-13 10:30:00,142.22,143.6,141.5,142.68,162888.0,139.4884,140.8419,138.7823,139.9396,162888.0
2024-03-13 10:40:00,142.51,144.48,142.06,142.38,189528.0,139.7729,141.705,139.3315,139.6454,189528.0
2024-03-13 10:50:00,142.23,142.23,140.05,140.71,301876.0,139.4983,139.4983,137.3601,138.0074,301876.0
2024-03-13 11:00:00,140.71,142.5,140.51,141.97,165746.0,138.0074,139.7631,137.8113,139.2432,165746.0
2024-03-13 11:10:00,141.74,142.56,140.85,141.62,112956.0,139.0177,139.8219,138.1448,138.9,112956.0
2024-03-13 11:20:00,141.7,143.48,139.75,139.76,250430.0,138.9784,140.7242,137.0659,137.0757,250430.0
2024-03-13 11:30:00,139.8,142.58,138.85,142.38,187946.0,137.1149,139.8415,136.1832,139.6454,187946.0
2024-03-13 11:40:00,142.38,142.84,141.16,142.37,154008.0,139.6454,140.0965,138.4488,139.6356,154008.0
2024-03-13 11:50:00,142.73,144.0,142.35,143.85,121154.0,139.9886,141.2343,139.6159,141.0871,121154.0
2024-03-13 12:00:00,143.82,144.33,143.03,143.47,110390.0,141.0577,141.5579,140.2829,140.7144,110390.0
2024-03-13 12:10:00,143.47,144.87,143.34,144.13,129262.0,140.7144,142.0875,140.5869,141.3618,129262.0
2024-03-13 12:20:00,144.13,144.59,143.65,144.57,69506.0,141.3618,141.8129,140.891,141.7933,69506.0
2024-03-13 12:30:00,144.51,144.9,144.1,144.65,101036.0,141.7345,142.117,141.3323,141.8718,101036.0
2024-03-13 12:40:00,144.64,144.89,143.76,144.02,101930.0,141.862,142.1072,140.9989,141.2539,101930.0
2024-03-13 12:50:00,144.2,144.2,142.9,143.85,188664.0,141.4304,141.4304,140.1554,141.0871,188664.0
2024-03-13 13:00:00,143.87,143.92,142.28,142.54,123344.0,141.1068,141.1558,139.5473,139.8023,123344.0
2024-03-13 13:10:00,142.54,143.51,141.98,142.79,111364.0,139.8023,140.7537,139.2531,140.0475,111364.0
2024-03-13 13:20:00,142.81,143.55,142.61,143.33,76560.0,140.0671,140.7929,139.871,140.5771,76560.0
2024-03-13 13:30:00,143.21,144.17,143.21,143.62,76182.0,140.4594,141.401,140.4594,140.8616,76182.0
2024-03-13 13:40:00,143.54,143.96,143.0,143.51,55770.0,140.7831,141.195,140.2535,140.7537,55770.0
2024-03-13 13:50:00,143.49,144.1,143.37,143.78,53512.0,140.7341,141.3323,140.6164,141.0185,53512.0
2024-03-13 14:00:00,143.91,143.98,143.01,143.48,59046.0,141.146,141.2146,140.2633,140.7242,59046.0
2024-03-13 14:10:00,143.36,143.69,142.75,142.95,90312.0,140.6065,140.9302,140.0083,140.2044,90312.0
2024-03-13 14:20:00,143.09,143.21,142.63,143.11,67970.0,140.3417,140.4594,139.8906,140.3614,67970.0
2024-03-13 14:30:00,143.09,143.7,142.88,143.37,96372.0,140.3417,140.94,140.1358,140.6164,96372.0
2024-03-13 14:40:00,143.37,143.65,142.85,143.14,74812.0,140.6164,140.891,140.1063,140.3908,74812.0
2024-03-13 14:50:00,143.14,143.46,142.75,142.94,65590.0,140.3908,140.7046,140.0083,140.1946,65590.0
2024-03-13 15:00:00,142.96,143.18,141.83,142.16,100524.0,140.2142,140.43,139.1059,139.4296,100524.0
2024-03-13 15:10:00,142.31,142.31,141.27,141.74,126134.0,139.5767,139.5767,138.5567,139.0177,126134.0
2024-03-13 15:20:00,141.62,141.91,140.72,140.82,184582.0,138.9,139.1844,138.0173,138.1153,184582.0
2024-03-13 15:30:00,140.75,141.37,140.42,141.06,252088.0,138.0467,138.6548,137.723,138.3507,252088.0
2024-03-13 15:40:00,140.98,141.81,140.9,141.73,219610.0,138.2723,139.0863,138.1938,139.0079,219610.0
2024-03-13 15:50:00,141.82,141.98,140.99,141.97,504610.0,139.0961,139.2531,138.2821,139.2432,504610.0
2024-03-14 09:30:00,144.0,146.2,143.22,144.53,193946.0,141.2343,143.392,140.4692,141.7541,193946.0
2024-03-14 09:40:00,144.68,145.22,143.06,143.1,93976.0,141.9012,142.4308,140.3123,140.3515,93976.0
2024-03-14 09:50:00,143.15,143.25,141.79,142.38,92112.0,140.4006,140.4987,139.0667,139.6454,92112.0
2024-03-14 10:00:00,142.13,143.62,141.83,143.2,73774.0,139.4002,140.8616,139.1059,140.4496,73774.0
2024-03-14 10:10:00,143.2,143.85,142.97,143.21,29722.0,140.4496,141.0871,140.224,140.4594,29722.0
2024-03-14 10:20:00,143.35,143.35,142.76,143.04,25320.0,140.5967,140.5967,140.0181,140.2927,25320.0
2024-03-14 10:30:00,143.16,144.1,143.16,143.59,29418.0,140.4104,141.3323,140.4104,140.8321,29418.0
2024-03-14 10:40:00,143.5,143.5,142.79,142.94,23956.0,140.7439,140.7439,140.0475,140.1946,23956.0
2024-03-14 10:50:00,142.97,143.07,142.46,142.63,17290.0,140.224,140.3221,139.7238,139.8906,17290.0
2024-03-14 11:00:00,142.77,142.97,141.4,141.59,68480.0,140.0279,140.224,138.6842,138.8705,68480.0
2024-03-14 11:10:00,141.46,142.07,141.35,141.99,28198.0,138.743,139.3413,138.6352,139.2629,28198.0
2024-03-14 11:20:00,142.01,142.08,140.54,141.04,60016.0,139.2825,139.3511,137.8407,138.3311,60016.0
2024-03-14 11:30:00,141.07,141.22,140.44,140.49,38494.0,138.3605,138.5077,137.7426,137.7917,38494.0
2024-03-14 11:40:00,140.76,140.84,140.34,140.47,47034.0,138.0565,138.135,137.6446,137.7721,47034.0
2024-03-14 11:50:00,140.33,140.73,140.25,140.38,30628.0,137.6347,138.0271,137.5563,137.6838,30628.0
2024-03-14 12:00:00,140.37,140.66,139.53,139.83,70292.0,137.674,137.9584,136.8501,137.1443,70292.0
2024-03-14 12:10:00,139.87,140.18,139.51,140.07,49558.0,137.1836,137.4876,136.8305,137.3797,49558.0
2024-03-14 12:20:00,140.06,140.7,139.97,140.69,33630.0,137.3699,137.9976,137.2817,137.9878,33630.0
2024-03-14 12:30:00,140.73,141.51,140.63,141.29,72934.0,138.0271,138.7921,137.929,138.5763,72934.0
2024-03-14 12:40:00,141.37,142.05,141.37,142.05,39442.0,138.6548,139.3217,138.6548,139.3217,39442.0
2024-03-14 12:50:00,141.93,142.2,141.75,141.75,43392.0,139.204,139.4688,139.0275,139.0275,43392.0
2024-03-14 13:00:00,141.85,141.99,141.74,141.92,16494.0,139.1256,139.2629,139.0177,139.1942,16494.0
2024-03-14 13:10:00,141.91,141.94,141.7,141.92,26712.0,139.1844,139.2138,138.9784,139.1942,26712.0
2024-03-14 13:20:00,141.92,142.0,141.76,141.82,26204.0,139.1942,139.2727,139.0373,139.0961,26204.0
2024-03-14 13:30:00,141.75,141.99,141.41,141.93,27318.0,139.0275,139.2629,138.694,139.204,27318.0
2024-03-14 13:40:00,141.93,141.95,141.48,141.56,19184.0,139.204,139.2236,138.7627,138.8411,19184.0
2024-03-14 13:50:00,141.63,142.51,141.62,142.51,32238.0,138.9098,139.7729,138.9,139.7729,32238.0
2024-03-14 14:00:00,142.59,143.04,142.41,142.9,31070.0,139.8513,140.2927,139.6748,140.1554,31070.0
2024-03-14 14:10:00,142.95,142.96,142.44,142.67,33936.0,140.2044,140.2142,139.7042,139.9298,33936.0
2024-03-14 14:20:00,142.77,142.77,142.29,142.49,21790.0,140.0279,140.0279,139.5571,139.7533,21790.0
2024-03-14 14:30:00,142.5,142.56,142.34,142.47,16190.0,139.7631,139.8219,139.6061,139.7336,16190.0
2024-03-14 14:40:00,142.46,142.64,142.19,142.21,18060.0,139.7238,139.9004,139.459,139.4786,18060.0
2024-03-14 14:50:00,142.1,142.26,141.41,141.71,27722.0,139.3707,139.5277,138.694,138.9882,27722.0
2024-03-14 15:00:00,141.68,141.75,141.05,141.2,25550.0,138.9588,139.0275,138.3409,138.488,25550.0
2024-03-14 15:10:00,141.28,141.57,141.1,141.39,28094.0,138.5665,138.8509,138.39,138.6744,28094.0
2024-03-14 15:20:00,141.42,141.45,141.06,141.34,31268.0,138.7038,138.7332,138.3507,138.6253,31268.0
2024-03-14 15:30:00,141.33,141.33,140.66,140.96,74798.0,138.6155,138.6155,137.9584,138.2526,74798.0
2024-03-14 15:40:00,140.97,141.27,140.66,140.97,124184.0,138.2625,138.5567,137.9584,138.2625,124184.0
2024-03-14 15:50:00,141.09,142.94,141.03,142.84,280226.0,138.3801,140.1946,138.3213,140.0965,280226.0
2024-03-15 09:30:00,141.81,143.0,141.81,142.95,124682.0,139.0863,140.2535,139.0863,140.2044,124682.0
2024-03-15 09:40:00,142.72,142.95,141.28,142.29,57314.0,139.9788,140.2044,138.5665,139.5571,57314.0
2024-03-15 09:50:00,142.1,143.04,142.1,142.3,20396.0,139.3707,140.2927,139.3707,139.5669,20396.0
2024-03-15 10:00:00,142.42,142.52,141.76,141.77,21684.0,139.6846,139.7827,139.0373,139.0471,21684.0
2024-03-15 10:10:00,141.75,141.82,141.03,141.11,27522.0,139.0275,139.0961,138.3213,138.3998,27522.0
2024-03-15 10:20:00,141.21,141.39,140.18,140.94,57740.0,138.4978,138.6744,137.4876,138.233,57740.0
2024-03-15 10:30:00,140.95,141.14,140.48,141.03,24484.0,138.2428,138.4292,137.7819,138.3213,24484.0
2024-03-15 10:40:00,141.13,141.19,140.87,141.19,29732.0,138.4194,138.4782,138.1644,138.4782,29732.0
2024-03-15 10:50:00,141.14,141.46,140.9,140.96,31742.0,138.4292,138.743,138.1938,138.2526,31742.0
2024-03-15 11:00:00,140.96,140.96,140.44,140.48,29818.0,138.2526,138.2526,137.7426,137.7819,29818.0
2024-03-15 11:10:00,140.45,140.59,139.77,139.77,19510.0,137.7524,137.8898,137.0855,137.0855,19510.0
2024-03-15 11:20:00,139.82,140.35,139.82,140.31,38298.0,137.1345,137.6544,137.1345,137.6151,38298.0
2024-03-15 11:30:00,140.23,140.29,140.04,140.14,20944.0,137.5367,137.5955,137.3503,137.4484,20944.0
2024-03-15 11:40:00,140.11,140.23,139.81,139.87,19124.0,137.419,137.5367,137.1247,137.1836,19124.0
2024-03-15 11:50:00,139.81,140.49,139.81,140.29,33018.0,137.1247,137.7917,137.1247,137.5955,33018.0
2024-03-15 12:00:00,140.35,140.35,139.98,140.04,8130.0,137.6544,137.6544,137.2915,137.3503,8130.0
2024-03-15 12:10:00,139.94,140.04,139.71,139.81,22702.0,137.2522,137.3503,137.0267,137.1247,22702.0
2024-03-15 12:20:00,139.91,140.15,139.57,139.9,32712.0,137.2228,137.4582,136.8893,137.213,32712.0
2024-03-15 12:30:00,139.97,140.35,139.93,140.02,26976.0,137.2817,137.6544,137.2424,137.3307,26976.0
2024-03-15 12:40:00,140.05,140.2,139.95,140.08,14644.0,137.3601,137.5072,137.262,137.3895,14644.0
2024-03-15 12:50:00,140.03,140.27,140.03,140.1,9812.0,137.3405,137.5759,137.3405,137.4092,9812.0
2024-03-15 13:00:00,140.03,140.13,139.93,139.96,13390.0,137.3405,137.4386,137.2424,137.2719,13390.0
2024-03-15 13:10:00,140.06,140.28,140.06,140.2,14464.0,137.3699,137.5857,137.3699,137.5072,14464.0
2024-03-15 13:20:00,140.26,140.44,140.1,140.1,17604.0,137.5661,137.7426,137.4092,137.4092,17604.0
2024-03-15 13:30:00,140.1,140.18,140.0,140.1,8352.0,137.4092,137.4876,137.3111,137.4092,8352.0
2024-03-15 13:40:00,140.1,140.14,139.56,139.63,45254.0,137.4092,137.4484,136.8795,136.9482,45254.0
2024-03-15 13:50:00,139.61,140.16,139.27,140.16,67756.0,136.9286,137.468,136.5951,137.468,67756.0
2024-03-15 14:00:00,140.12,140.25,140.0,140.16,24278.0,137.4288,137.5563,137.3111,137.468,24278.0
2024-03-15 14:10:00,140.13,140.37,140.0,140.34,18284.0,137.4386,137.674,137.3111,137.6446,18284.0
2024-03-15 14:20:00,140.35,140.53,140.3,140.45,10274.0,137.6544,137.8309,137.6053,137.7524,10274.0
2024-03-15 14:30:00,140.52,140.65,140.29,140.65,13902.0,137.8211,137.9486,137.5955,137.9486,13902.0
2024-03-15 14:40:00,140.68,140.92,140.43,140.5,20702.0,137.978,138.2134,137.7328,137.8015,20702.0
2024-03-15 14:50:00,140.56,140.71,140.49,140.5,13292.0,137.8603,138.0074,137.7917,137.8015,13292.0
2024-03-15 15:00:00,140.4,140.4,140.02,140.17,24142.0,137.7034,137.7034,137.3307,137.4778,24142.0
2024-03-15 15:10:00,140.21,140.76,140.1,140.65,32160.0,137.5171,138.0565,137.4092,137.9486,32160.0
2024-03-15 15:20:00,140.71,140.88,140.5,140.57,17894.0,138.0074,138.1742,137.8015,137.8701,17894.0
2024-03-15 15:30:00,140.51,140.9,140.21,140.78,45468.0,137.8113,138.1938,137.5171,138.0761,45468.0
2024-03-15 15:40:00,140.84,142.02,140.79,141.99,65452.0,138.135,139.2923,138.0859,139.2629,65452.0
2024-03-15 15:50:00,142.07,142.09,141.1,141.9,265850.0,139.3413,139.3609,138.39,139.1746,265850.0
2024-03-18 09:30:00,141.66,142.55,141.15,141.15,55216.0,138.9392,139.8121,138.439,138.439,55216.0
2024-03-18 09:40:00,140.97,141.77,140.73,141.77,16990.0,138.2625,139.0471,138.0271,139.0471,16990.0
2024-03-18 09:50:00,141.95,142.83,141.51,142.58,26016.0,139.2236,140.0867,138.7921,139.8415,26016.0
2024-03-18 10:00:00,142.51,143.1,142.5,143.01,30588.0,139.7729,140.3515,139.7631,140.2633,30588.0
2024-03-18 10:10:00,143.02,143.59,143.01,143.28,31722.0,140.2731,140.8321,140.2633,140.5281,31722.0
2024-03-18 10:20:00,143.39,144.1,143.27,143.29,112548.0,140.636,141.3323,140.5183,140.5379,112548.0
2024-03-18 10:30:00,143.29,143.73,143.01,143.73,10842.0,140.5379,140.9694,140.2633,140.9694,10842.0
2024-03-18 10:40:00,143.98,144.41,143.62,144.19,24910.0,141.2146,141.6364,140.8616,141.4206,24910.0
2024-03-18 10:50:00,144.37,144.66,144.2,144.53,24516.0,141.5972,141.8816,141.4304,141.7541,24516.0
2024-03-18 11:00:00,144.49,144.84,144.35,144.7,17776.0,141.7148,142.0581,141.5775,141.9208,17776.0
2024-03-18 11:10:00,144.57,144.68,143.76,143.97,22798.0,141.7933,141.9012,140.9989,141.2048,22798.0
2024-03-18 11:20:00,143.99,144.32,143.41,143.58,34708.0,141.2244,141.5481,140.6556,140.8223,34708.0
2024-03-18 11:30:00,143.53,143.91,143.35,143.81,29952.0,140.7733,141.146,140.5967,141.0479,29952.0
2024-03-18 11:40:00,143.87,143.87,143.3,143.34,11324.0,141.1068,141.1068,140.5477,140.5869,11324.0
2024-03-18 11:50:00,143.34,143.43,142.64,142.86,9538.0,140.5869,140.6752,139.9004,140.1162,9538.0
2024-03-18 12:00:00,142.74,143.0,142.44,143.0,15534.0,139.9985,140.2535,139.7042,140.2535,15534.0
2024-03-18 12:10:00,143.0,143.14,142.89,142.94,6594.0,140.2535,140.3908,140.1456,140.1946,6594.0
2024-03-18 12:20:00,143.03,143.03,142.57,142.72,12822.0,140.2829,140.2829,139.8317,139.9788,12822.0
2024-03-18 12:30:00,142.72,143.07,142.53,142.92,16180.0,139.9788,140.3221,139.7925,140.175,16180.0
2024-03-18 12:40:00,142.8,142.99,142.74,142.77,8180.0,140.0573,140.2437,139.9985,140.0279,8180.0
2024-03-18 12:50:00,142.77,142.77,142.22,142.35,13120.0,140.0279,140.0279,139.4884,139.6159,13120.0
2024-03-18 13:00:00,142.35,142.6,142.21,142.6,10206.0,139.6159,139.8611,139.4786,139.8611,10206.0
2024-03-18 13:10:00,142.71,142.99,142.7,142.99,11052.0,139.969,140.2437,139.9592,140.2437,11052.0
2024-03-18 13:20:00,142.95,143.47,142.9,143.19,15420.0,140.2044,140.7144,140.1554,140.4398,15420.0
2024-03-18 13:30:00,143.28,143.35,142.96,143.04,15206.0,140.5281,140.5967,140.2142,140.2927,15206.0
2024-03-18 13:40:00,142.97,143.45,142.97,143.44,9752.0,140.224,140.6948,140.224,140.685,9752.0
2024-03-18 13:50:00,143.54,143.71,143.31,143.71,6072.0,140.7831,140.9498,140.5575,140.9498,6072.0
2024-03-18 14:00:00,143.61,143.89,143.52,143.88,17838.0,140.8517,141.1264,140.7635,141.1166,17838.0
2024-03-18 14:10:00,143.92,144.06,143.8,143.95,12426.0,141.1558,141.2931,141.0381,141.1852,12426.0
2024-03-18 14:20:00,143.87,144.22,143.87,144.18,25166.0,141.1068,141.45,141.1068,141.4108,25166.0
2024-03-18 14:30:00,144.18,144.18,143.87,144.07,28934.0,141.4108,141.4108,141.1068,141.3029,28934.0
2024-03-18 14:40:00,144.08,144.12,143.59,143.71,14222.0,141.3127,141.352,140.8321,140.9498,14222.0
2024-03-18 14:50:00,143.66,143.67,143.34,143.44,5954.0,140.9008,140.9106,140.5869,140.685,5954.0
2024-03-18 15:00:00,143.37,143.86,143.32,143.68,14188.0,140.6164,141.0969,140.5673,140.9204,14188.0
2024-03-18 15:10:00,143.69,143.93,143.69,143.93,11354.0,140.9302,141.1656,140.9302,141.1656,11354.0
2024-03-18 15:20:00,143.87,143.96,143.46,143.5,13734.0,141.1068,141.195,140.7046,140.7439,13734.0
2024-03-18 15:30:00,143.43,143.55,143.17,143.23,17106.0,140.6752,140.7929,140.4202,140.479,17106.0
2024-03-18 15:40:00,143.19,143.51,143.14,143.36,31120.0,140.4398,140.7537,140.3908,140.6065,31120.0
2024-03-18 15:50:00,143.35,143.35,142.35,142.76,113104.0,140.5967,140.5967,139.6159,140.0181,113104.0
2024-03-19 09:30:00,142.77,143.88,142.61,143.1,37250.0,140.0279,141.1166,139.871,140.3515,37250.0
2024-03-19 09:40:00,142.6,144.12,142.57,143.78,38388.0,139.8611,141.352,139.8317,141.0185,38388.0
2024-03-19 09:50:00,143.89,144.62,143.81,144.29,32988.0,141.1264,141.8423,141.0479,141.5187,32988.0
2024-03-19 10:00:00,144.25,145.02,144.15,144.89,32502.0,141.4795,142.2347,141.3814,142.1072,32502.0
2024-03-19 10:10:00,144.79,144.83,143.62,143.71,13556.0,142.0091,142.0483,140.8616,140.9498,13556.0
2024-03-19 10:20:00,143.65,144.21,143.43,144.15,21004.0,140.891,141.4402,140.6752,141.3814,21004.0
2024-03-19 10:30:00,144.25,144.76,144.22,144.7,22414.0,141.4795,141.9797,141.45,141.9208,22414.0
2024-03-19 10:40:00,144.79,145.4,144.62,145.4,21576.0,142.0091,142.6074,141.8423,142.6074,21576.0
2024-03-19 10:50:00,145.39,145.81,145.34,145.52,19614.0,142.5976,143.0095,142.5485,142.7251,19614.0
2024-03-19 11:00:00,145.66,145.78,145.25,145.25,15476.0,142.8624,142.9801,142.4602,142.4602,15476.0
2024-03-19 11:10:00,145.31,145.31,144.59,144.71,14074.0,142.5191,142.5191,141.8129,141.9306,14074.0
2024-03-19 11:20:00,144.64,144.65,144.13,144.24,29486.0,141.862,141.8718,141.3618,141.4696,29486.0
2024-03-19 11:30:00,144.26,144.97,144.13,144.89,21462.0,141.4893,142.1856,141.3618,142.1072,21462.0
2024-03-19 11:40:00,144.9,145.31,144.7,145.25,16302.0,142.117,142.5191,141.9208,142.4602,16302.0
2024-03-19 11:50:00,145.26,145.47,145.1,145.38,6656.0,142.4701,142.676,142.3131,142.5878,6656.0
2024-03-19 12:00:00,145.4,145.68,145.28,145.6,16418.0,142.6074,142.882,142.4897,142.8035,16418.0
2024-03-19 12:10:00,145.66,145.95,145.57,145.85,15420.0,142.8624,143.1468,142.7741,143.0487,15420.0
2024-03-19 12:20:00,145.77,145.77,145.43,145.67,10814.0,142.9703,142.9703,142.6368,142.8722,10814.0
2024-03-19 12:30:00,145.68,146.0,145.62,146.0,12194.0,142.882,143.1958,142.8231,143.1958,12194.0
2024-03-19 12:40:00,145.99,146.3,145.92,145.97,29182.0,143.186,143.4901,143.1174,143.1664,29182.0
2024-03-19 12:50:00,146.09,146.17,145.78,145.82,19530.0,143.2841,143.3626,142.9801,143.0193,19530.0
2024-03-19 13:00:00,145.88,146.1,145.64,145.74,21010.0,143.0781,143.2939,142.8428,142.9408,21010.0
2024-03-19 13:10:00,145.75,145.96,145.71,145.88,13222.0,142.9506,143.1566,142.9114,143.0781,13222.0
2024-03-19 13:20:00,145.91,146.17,145.81,146.1,9110.0,143.1076,143.3626,143.0095,143.2939,9110.0
2024-03-19 13:30:00,146.13,146.26,146.02,146.21,15336.0,143.3233,143.4509,143.2155,143.4018,15336.0
2024-03-19 13:40:00,146.21,146.26,145.85,146.06,15724.0,143.4018,143.4509,143.0487,143.2547,15724.0
2024-03-19 13:50:00,145.96,146.13,145.79,146.13,15106.0,143.1566,143.3233,142.9899,143.3233,15106.0
2024-03-19 14:00:00,146.11,146.28,146.04,146.1,12758.0,143.3037,143.4705,143.2351,143.2939,12758.0
2024-03-19 14:10:00,146.1,146.25,146.03,146.03,16172.0,143.2939,143.441,143.2253,143.2253,16172.0
2024-03-19 14:20:00,146.1,146.11,145.98,146.04,11030.0,143.2939,143.3037,143.1762,143.2351,11030.0
2024-03-19 14:30:00,145.99,146.0,145.22,145.31,41840.0,143.186,143.1958,142.4308,142.5191,41840.0
2024-03-19 14:40:00,145.28,145.44,145.12,145.44,16198.0,142.4897,142.6466,142.3327,142.6466,16198.0
2024-03-19 14:50:00,145.42,145.47,144.63,144.69,41238.0,142.627,142.676,141.8522,141.911,41238.0
2024-03-19 15:00:00,144.7,145.1,144.7,144.83,13958.0,141.9208,142.3131,141.9208,142.0483,13958.0
2024-03-19 15:10:00,144.86,144.99,144.57,144.79,11028.0,142.0777,142.2052,141.7933,142.0091,11028.0
2024-03-19 15:20:00,144.89,145.07,144.68,145.07,21534.0,142.1072,142.2837,141.9012,142.2837,21534.0
2024-03-19 15:30:00,145.13,145.73,145.0,145.73,18124.0,142.3426,142.931,142.2151,142.931,18124.0
2024-03-19 15:40:00,145.78,145.98,145.68,145.83,41620.0,142.9801,143.1762,142.882,143.0291,41620.0
2024-03-19 15:50:00,145.84,146.66,145.66,146.66,199720.0,143.0389,143.8432,142.8624,143.8432,199720.0
2024-03-20 09:30:00,146.0,146.6,145.39,145.62,31072.0,143.1958,143.7843,142.5976,142.8231,31072.0
2024-03-20 09:40:00,145.82,146.5,145.7,146.26,16872.0,143.0193,143.6862,142.9016,143.4509,16872.0
2024-03-20 09:50:00,146.16,146.37,146.16,146.37,1600.0,143.3528,143.5587,143.3528,143.5587,1600.0
2024-03-20 10:00:00,146.25,146.44,145.79,146.41,14650.0,143.441,143.6274,142.9899,143.598,14650.0
2024-03-20 10:10:00,146.48,146.49,145.96,146.49,6678.0,143.6666,143.6764,143.1566,143.6764,6678.0
2024-03-20 10:20:00,146.29,146.89,146.25,146.78,14958.0,143.4803,144.0688,143.441,143.9609,14958.0
2024-03-20 10:30:00,146.92,146.92,146.46,146.76,9034.0,144.0982,144.0982,143.647,143.9412,9034.0
2024-03-20 10:40:00,146.74,147.0,146.66,147.0,8110.0,143.9216,144.1766,143.8432,144.1766,8110.0
2024-03-20 10:50:00,147.15,147.39,146.96,147.01,23690.0,144.3238,144.5591,144.1374,144.1864,23690.0
2024-03-20 11:00:00,147.03,147.16,146.75,146.94,20494.0,144.2061,144.3336,143.9314,144.1178,20494.0
2024-03-20 11:10:00,147.0,147.0,146.26,146.3,12598.0,144.1766,144.1766,143.4509,143.4901,12598.0
2024-03-20 11:20:00,146.35,146.45,146.23,146.29,6418.0,143.5391,143.6372,143.4214,143.4803,6418.0
2024-03-20 11:30:00,146.28,146.47,146.14,146.38,9490.0,143.4705,143.6568,143.3332,143.5685,9490.0
2024-03-20 11:40:00,146.35,146.35,145.61,146.0,11546.0,143.5391,143.5391,142.8133,143.1958,11546.0
2024-03-20 11:50:00,146.01,146.19,145.77,145.91,8146.0,143.2057,143.3822,142.9703,143.1076,8146.0
2024-03-20 12:00:00,145.9,146.03,145.82,145.9,4230.0,143.0978,143.2253,143.0193,143.0978,4230.0
2024-03-20 12:10:00,145.91,145.99,145.82,145.89,5400.0,143.1076,143.186,143.0193,143.088,5400.0
2024-03-20 12:20:00,145.95,146.02,145.76,145.78,11580.0,143.1468,143.2155,142.9605,142.9801,11580.0
2024-03-20 12:30:00,145.76,145.88,145.67,145.75,3348.0,142.9605,143.0781,142.8722,142.9506,3348.0
2024-03-20 12:40:00,145.72,145.9,145.72,145.81,5806.0,142.9212,143.0978,142.9212,143.0095,5806.0
2024-03-20 12:50:00,145.79,146.07,145.79,146.0,5002.0,142.9899,143.2645,142.9899,143.1958,5002.0
2024-03-20 13:00:00,146.01,146.01,145.79,145.79,4098.0,143.2057,143.2057,142.9899,142.9899,4098.0
2024-03-20 13:10:00,145.84,145.94,145.76,145.92,4632.0,143.0389,143.137,142.9605,143.1174,4632.0
2024-03-20 13:20:00,145.87,146.01,145.78,145.88,6824.0,143.0683,143.2057,142.9801,143.0781,6824.0
2024-03-20 13:30:00,145.86,145.98,145.83,145.87,5456.0,143.0585,143.1762,143.0291,143.0683,5456.0
2024-03-20 13:40:00,145.89,146.06,145.83,146.06,6902.0,143.088,143.2547,143.0291,143.2547,6902.0
2024-03-20 13:50:00,146.03,146.06,145.81,145.87,8880.0,143.2253,143.2547,143.0095,143.0683,8880.0
2024-03-20 14:00:00,145.88,147.09,145.88,146.27,29002.0,143.0781,144.2649,143.0781,143.4607,29002.0
2024-03-20 14:10:00,146.25,146.68,146.14,146.15,8218.0,143.441,143.8628,143.3332,143.343,8218.0
2024-03-20 14:20:00,146.25,146.95,146.24,146.95,21578.0,143.441,144.1276,143.4312,144.1276,21578.0
2024-03-20 14:30:00,146.96,147.06,146.02,146.85,27238.0,144.1374,144.2355,143.2155,144.0295,27238.0
2024-03-20 14:40:00,147.16,147.79,146.65,147.78,14418.0,144.3336,144.9515,143.8334,144.9417,14418.0
2024-03-20 14:50:00,147.65,147.84,147.33,147.54,14488.0,144.8142,145.0005,144.5003,144.7063,14488.0
2024-03-20 15:00:00,147.41,147.81,147.33,147.78,6498.0,144.5788,144.9711,144.5003,144.9417,6498.0
2024-03-20 15:10:00,147.84,147.88,147.23,147.88,8820.0,145.0005,145.0397,144.4022,145.0397,8820.0
2024-03-20 15:20:00,147.89,147.91,147.57,147.85,7816.0,145.0495,145.0692,144.7357,145.0103,7816.0
2024-03-20 15:30:00,147.83,148.04,147.53,147.6,14414.0,144.9907,145.1967,144.6965,144.7651,14414.0
2024-03-20 15:40:00,147.7,147.7,147.08,147.08,24094.0,144.8632,144.8632,144.2551,144.2551,24094.0
2024-03-20 15:50:00,147.11,147.68,146.95,147.53,100728.0,144.2845,144.8436,144.1276,144.6965,100728.0
2024-03-21 09:30:00,149.42,150.43,148.79,150.43,50022.0,146.5502,147.5408,145.9323,147.5408,50022.0
2024-03-21 09:40:00,150.37,151.12,150.2,150.88,25572.0,147.4819,148.2175,147.3152,147.9821,25572.0
2024-03-21 09:50:00,150.88,152.42,150.77,152.36,58516.0,147.9821,149.4925,147.8742,149.4337,58516.0
2024-03-21 10:00:00,152.25,153.08,151.72,153.08,55570.0,149.3258,150.1399,148.806,150.1399,55570.0
2024-03-21 10:10:00,153.12,153.94,152.41,153.55,85764.0,150.1791,150.9833,149.4827,150.6008,85764.0
2024-03-21 10:20:00,153.58,153.63,153.04,153.53,44152.0,150.6303,150.6793,150.1006,150.5812,44152.0
2024-03-21 10:30:00,153.56,153.76,153.06,153.46,22324.0,150.6106,150.8068,150.1202,150.5126,22324.0
2024-03-21 10:40:00,153.37,154.1,152.91,154.0,36226.0,150.4243,151.1403,149.9731,151.0422,36226.0
2024-03-21 10:50:00,154.13,154.79,154.1,154.54,38536.0,151.1697,151.817,151.1403,151.5718,38536.0
2024-03-21 11:00:00,154.65,154.83,154.39,154.62,41850.0,151.6797,151.8563,151.4247,151.6503,41850.0
2024-03-21 11:10:00,154.62,155.12,154.49,154.95,34752.0,151.6503,152.1407,151.5228,151.9739,34752.0
2024-03-21 11:20:00,154.93,155.38,154.92,155.29,71936.0,151.9543,152.3957,151.9445,152.3074,71936.0
2024-03-21 11:30:00,155.26,155.27,154.3,154.35,37066.0,152.278,152.2878,151.3364,151.3855,37066.0
2024-03-21 11:40:00,154.26,154.85,154.26,154.35,24718.0,151.2972,151.8759,151.2972,151.3855,24718.0
2024-03-21 11:50:00,154.42,154.79,154.42,154.58,24580.0,151.4541,151.817,151.4541,151.6111,24580.0
2024-03-21 12:00:00,154.63,154.63,153.91,154.19,21428.0,151.6601,151.6601,150.9539,151.2285,21428.0
2024-03-21 12:10:00,154.27,154.91,154.25,154.9,19398.0,151.307,151.9347,151.2874,151.9249,19398.0
2024-03-21 12:20:00,154.91,155.57,154.75,155.44,33202.0,151.9347,152.582,151.7778,152.4545,33202.0
2024-03-21 12:30:00,155.51,155.58,154.74,154.74,19586.0,152.5232,152.5918,151.768,151.768,19586.0
2024-03-21 12:40:00,154.86,154.87,154.54,154.78,17142.0,151.8857,151.8955,151.5718,151.8072,17142.0
2024-03-21 12:50:00,154.83,155.31,154.77,155.21,19822.0,151.8563,152.327,151.7974,152.229,19822.0
2024-03-21 13:00:00,155.2,155.23,154.64,154.81,21056.0,152.2191,152.2486,151.6699,151.8366,21056.0
2024-03-21 13:10:00,154.88,155.11,154.73,155.07,14312.0,151.9053,152.1309,151.7582,152.0916,14312.0
2024-03-21 13:20:00,155.1,155.31,154.99,155.01,21276.0,152.1211,152.327,152.0132,152.0328,21276.0
2024-03-21 13:30:00,154.99,155.16,154.78,155.01,18518.0,152.0132,152.1799,151.8072,152.0328,18518.0
2024-03-21 13:40:00,154.99,155.09,154.77,154.9,19588.0,152.0132,152.1113,151.7974,151.9249,19588.0
2024-03-21 13:50:00,154.98,155.02,154.72,155.02,23106.0,152.0034,152.0426,151.7484,152.0426,23106.0
2024-03-21 14:00:00,154.93,155.12,154.58,154.78,27184.0,151.9543,152.1407,151.6111,151.8072,27184.0
2024-03-21 14:10:00,154.78,154.85,153.97,154.08,28098.0,151.8072,151.8759,151.0128,151.1207,28098.0
2024-03-21 14:20:00,154.04,154.57,154.0,154.48,28294.0,151.0814,151.6012,151.0422,151.513,28294.0
2024-03-21 14:30:00,154.58,154.64,153.79,154.11,21502.0,151.6111,151.6699,150.8362,151.1501,21502.0
2024-03-21 14:40:00,153.95,154.54,153.95,154.33,24342.0,150.9932,151.5718,150.9932,151.3659,24342.0
2024-03-21 14:50:00,154.4,154.45,154.17,154.42,24136.0,151.4345,151.4835,151.2089,151.4541,24136.0
2024-03-21 15:00:00,154.44,154.91,154.44,154.73,41686.0,151.4737,151.9347,151.4737,151.7582,41686.0
2024-03-21 15:10:00,154.68,155.19,154.63,154.97,45364.0,151.7091,152.2093,151.6601,151.9936,45364.0
2024-03-21 15:20:00,155.03,155.6,154.91,155.53,39752.0,152.0524,152.6115,151.9347,152.5428,39752.0
2024-03-21 15:30:00,155.59,155.78,155.32,155.38,51278.0,152.6017,152.788,152.3368,152.3957,51278.0
2024-03-21 15:40:00,155.37,155.88,155.37,155.47,66946.0,152.3859,152.8861,152.3859,152.484,66946.0
2024-03-21 15:50:00,155.51,156.65,155.43,156.57,317544.0,152.5232,153.6413,152.4447,153.5628,317544.0
2024-03-22 09:30:00,155.0,156.67,155.0,156.17,45150.0,152.023,153.6609,152.023,153.1705,45150.0
2024-03-22 09:40:00,156.04,157.6,156.04,157.32,36548.0,153.043,154.573,153.043,154.2984,36548.0
2024-03-22 09:50:00,157.38,157.68,156.85,157.27,36288.0,154.3573,154.6515,153.8375,154.2494,36288.0
2024-03-22 10:00:00,157.11,157.44,156.37,157.08,22388.0,154.0925,154.4161,153.3667,154.063,22388.0
2024-03-22 10:10:00,157.09,157.67,157.08,157.55,13414.0,154.0728,154.6417,154.063,154.524,13414.0
2024-03-22 10:20:00,157.47,157.74,157.26,157.44,36264.0,154.4455,154.7104,154.2396,154.4161,36264.0
2024-03-22 10:30:00,157.62,158.09,157.53,157.79,21060.0,154.5927,155.0536,154.5044,154.7594,21060.0
2024-03-22 10:40:00,157.88,157.96,157.03,157.41,32520.0,154.8477,154.9261,154.014,154.3867,32520.0
2024-03-22 10:50:00,157.56,157.64,157.28,157.42,11630.0,154.5338,154.6123,154.2592,154.3965,11630.0
2024-03-22 11:00:00,157.46,157.72,157.18,157.18,24922.0,154.4357,154.6907,154.1611,154.1611,24922.0
2024-03-22 11:10:00,157.19,157.25,156.67,156.77,14480.0,154.1709,154.2298,153.6609,153.759,14480.0
2024-03-22 11:20:00,156.88,157.39,156.88,157.33,15124.0,153.8669,154.3671,153.8669,154.3082,15124.0
2024-03-22 11:30:00,157.33,157.38,156.96,157.01,15670.0,154.3082,154.3573,153.9453,153.9944,15670.0
2024-03-22 11:40:00,157.08,157.11,156.58,156.79,13144.0,154.063,154.0925,153.5726,153.7786,13144.0
2024-03-22 11:50:00,156.9,157.07,156.79,156.93,3944.0,153.8865,154.0532,153.7786,153.9159,3944.0
2024-03-22 12:00:00,156.93,157.41,156.92,157.35,15322.0,153.9159,154.3867,153.9061,154.3279,15322.0
2024-03-22 12:10:00,157.33,157.58,157.33,157.44,20742.0,154.3082,154.5534,154.3082,154.4161,20742.0
2024-03-22 12:20:00,157.43,157.63,157.36,157.42,16518.0,154.4063,154.6025,154.3377,154.3965,16518.0
2024-03-22 12:30:00,157.25,157.41,157.02,157.21,8980.0,154.2298,154.3867,154.0042,154.1905,8980.0
2024-03-22 12:40:00,157.21,157.42,157.2,157.27,13242.0,154.1905,154.3965,154.1807,154.2494,13242.0
2024-03-22 12:50:00,157.28,157.71,157.27,157.38,17148.0,154.2592,154.6809,154.2494,154.3573,17148.0
2024-03-22 13:00:00,157.26,157.26,156.88,156.97,7424.0,154.2396,154.2396,153.8669,153.9551,7424.0
2024-03-22 13:10:00,156.93,157.02,156.67,156.85,12180.0,153.9159,154.0042,153.6609,153.8375,12180.0
2024-03-22 13:20:00,156.78,156.81,156.53,156.56,5420.0,153.7688,153.7982,153.5236,153.553,5420.0
2024-03-22 13:30:00,156.54,156.61,156.41,156.48,6150.0,153.5334,153.6021,153.4059,153.4746,6150.0
2024-03-22 13:40:00,156.59,156.59,156.17,156.31,7260.0,153.5824,153.5824,153.1705,153.3078,7260.0
2024-03-22 13:50:00,156.28,156.31,155.52,155.52,13338.0,153.2784,153.3078,152.533,152.533,13338.0
2024-03-22 14:00:00,155.54,155.62,155.05,155.53,23714.0,152.5526,152.6311,152.072,152.5428,23714.0
2024-03-22 14:10:00,155.54,155.59,155.23,155.45,19144.0,152.5526,152.6017,152.2486,152.4643,19144.0
2024-03-22 14:20:00,155.53,155.8,155.45,155.76,11002.0,152.5428,152.8076,152.4643,152.7684,11002.0
2024-03-22 14:30:00,155.76,155.83,155.62,155.67,5682.0,152.7684,152.837,152.6311,152.6801,5682.0
2024-03-22 14:40:00,155.68,156.29,155.68,156.18,14500.0,152.6899,153.2882,152.6899,153.1803,14500.0
2024-03-22 14:50:00,156.13,156.17,155.54,156.1,18938.0,153.1313,153.1705,152.5526,153.1019,18938.0
2024-03-22 15:00:00,156.15,156.15,155.91,156.08,5174.0,153.1509,153.1509,152.9155,153.0822,5174.0
2024-03-22 15:10:00,155.94,156.08,155.46,155.72,27132.0,152.9449,153.0822,152.4742,152.7292,27132.0
2024-03-22 15:20:00,155.81,156.25,155.64,156.19,16364.0,152.8174,153.249,152.6507,153.1901,16364.0
2024-03-22 15:30:00,156.25,156.25,155.85,156.1,18036.0,153.249,153.249,152.8567,153.1019,18036.0
2024-03-22 15:40:00,156.17,156.25,155.85,155.97,32550.0,153.1705,153.249,152.8567,152.9744,32550.0
2024-03-22 15:50:00,156.0,156.34,155.9,156.27,205322.0,153.0038,153.3372,152.9057,153.2686,205322.0
2024-03-25 09:30:00,157.0,158.83,156.68,157.54,62242.0,153.9846,155.7794,153.6707,154.5142,62242.0
2024-03-25 09:40:00,157.48,157.48,156.53,157.1,20306.0,154.4554,154.4554,153.5236,154.0827,20306.0
2024-03-25 09:50:00,156.91,157.97,156.77,157.78,34872.0,153.8963,154.9359,153.759,154.7496,34872.0
2024-03-25 10:00:00,157.78,157.87,156.48,156.71,49160.0,154.7496,154.8379,153.4746,153.7001,49160.0
2024-03-25 10:10:00,156.75,156.99,156.46,156.99,21484.0,153.7394,153.9748,153.4549,153.9748,21484.0
2024-03-25 10:20:00,156.63,156.95,156.45,156.52,24850.0,153.6217,153.9355,153.4451,153.5138,24850.0
2024-03-25 10:30:00,156.58,156.58,156.1,156.13,13068.0,153.5726,153.5726,153.1019,153.1313,13068.0
2024-03-25 10:40:00,156.1,156.33,155.88,156.33,10872.0,153.1019,153.3274,152.8861,153.3274,10872.0
2024-03-25 10:50:00,156.35,156.59,156.28,156.31,18860.0,153.3471,153.5824,153.2784,153.3078,18860.0
2024-03-25 11:00:00,156.33,156.42,155.88,155.9,10828.0,153.3274,153.4157,152.8861,152.9057,10828.0
2024-03-25 11:10:00,155.85,156.02,155.45,155.45,11686.0,152.8567,153.0234,152.4643,152.4643,11686.0
2024-03-25 11:20:00,155.35,155.6,154.97,155.6,8692.0,152.3663,152.6115,151.9936,152.6115,8692.0
2024-03-25 11:30:00,155.58,155.58,155.34,155.41,10030.0,152.5918,152.5918,152.3565,152.4251,10030.0
2024-03-25 11:40:00,155.26,155.49,155.05,155.1,8730.0,152.278,152.5036,152.072,152.1211,8730.0
2024-03-25 11:50:00,155.01,155.46,154.61,155.18,8348.0,152.0328,152.4742,151.6405,152.1995,8348.0
2024-03-25 12:00:00,155.04,155.47,155.02,155.26,38384.0,152.0622,152.484,152.0426,152.278,38384.0
2024-03-25 12:10:00,155.26,155.71,155.12,155.12,29956.0,152.278,152.7193,152.1407,152.1407,29956.0
2024-03-25 12:20:00,155.27,155.44,155.09,155.1,14090.0,152.2878,152.4545,152.1113,152.1211,14090.0
2024-03-25 12:30:00,155.07,155.1,154.67,154.96,8568.0,152.0916,152.1211,151.6993,151.9838,8568.0
2024-03-25 12:40:00,155.04,155.29,154.9,155.05,21944.0,152.0622,152.3074,151.9249,152.072,21944.0
2024-03-25 12:50:00,155.03,155.22,154.91,155.03,36098.0,152.0524,152.2388,151.9347,152.0524,36098.0
2024-03-25 13:00:00,155.03,155.3,155.02,155.16,9208.0,152.0524,152.3172,152.0426,152.1799,9208.0
2024-03-25 13:10:00,155.15,155.23,154.95,155.0,10870.0,152.1701,152.2486,151.9739,152.023,10870.0
2024-03-25 13:20:00,155.09,155.13,154.91,155.09,9400.0,152.1113,152.1505,151.9347,152.1113,9400.0
2024-03-25 13:30:00,155.05,155.32,155.05,155.2,7888.0,152.072,152.3368,152.072,152.2191,7888.0
2024-03-25 13:40:00,155.32,156.06,155.22,155.93,7360.0,152.3368,153.0626,152.2388,152.9351,7360.0
2024-03-25 13:50:00,155.99,156.17,155.97,156.08,7134.0,152.994,153.1705,152.9744,153.0822,7134.0
2024-03-25 14:00:00,156.17,156.25,155.87,155.88,10136.0,153.1705,153.249,152.8763,152.8861,10136.0
2024-03-25 14:10:00,155.89,156.09,155.88,156.03,6614.0,152.8959,153.0921,152.8861,153.0332,6614.0
2024-03-25 14:20:00,155.99,156.11,155.77,156.06,14820.0,152.994,153.1117,152.7782,153.0626,14820.0
2024-03-25 14:30:00,156.08,156.32,156.08,156.2,3274.0,153.0822,153.3176,153.0822,153.1999,3274.0
2024-03-25 14:40:00,156.14,156.22,156.04,156.04,7352.0,153.1411,153.2196,153.043,153.043,7352.0
2024-03-25 14:50:00,156.03,156.51,156.03,156.18,15872.0,153.0332,153.504,153.0332,153.1803,15872.0
2024-03-25 15:00:00,156.25,156.25,155.9,155.92,8832.0,153.249,153.249,152.9057,152.9253,8832.0
2024-03-25 15:10:00,155.84,155.89,155.63,155.64,7654.0,152.8469,152.8959,152.6409,152.6507,7654.0
2024-03-25 15:20:00,155.67,155.96,155.54,155.9,10814.0,152.6801,152.9645,152.5526,152.9057,10814.0
2024-03-25 15:30:00,155.96,156.23,155.92,155.96,13394.0,152.9645,153.2294,152.9253,152.9645,13394.0
2024-03-25 15:40:00,155.92,156.08,155.5,155.54,30326.0,152.9253,153.0822,152.5134,152.5526,30326.0
2024-03-25 15:50:00,155.47,155.69,155.2,155.53,156038.0,152.484,152.6997,152.2191,152.5428,156038.0
2024-03-26 09:30:00,155.41,157.46,155.15,156.54,38032.0,152.4251,154.4357,152.1701,153.5334,38032.0
2024-03-26 09:40:00,156.45,157.1,156.25,156.5,26888.0,153.4451,154.0827,153.249,153.4942,26888.0
2024-03-26 09:50:00,156.37,157.03,156.22,156.42,18316.0,153.3667,154.014,153.2196,153.4157,18316.0
2024-03-26 10:00:00,156.1,156.17,155.4,155.87,13840.0,153.1019,153.1705,152.4153,152.8763,13840.0
2024-03-26 10:10:00,156.07,156.27,155.9,156.2,9842.0,153.0724,153.2686,152.9057,153.1999,9842.0
2024-03-26 10:20:00,156.08,156.42,155.81,155.98,10402.0,153.0822,153.4157,152.8174,152.9842,10402.0
2024-03-26 10:30:00,155.84,156.4,155.72,156.4,13694.0,152.8469,153.3961,152.7292,153.3961,13694.0
2024-03-26 10:40:00,156.41,156.41,155.64,155.64,8988.0,153.4059,153.4059,152.6507,152.6507,8988.0
2024-03-26 10:50:00,155.71,156.2,155.71,156.1,8378.0,152.7193,153.1999,152.7193,153.1019,8378.0
2024-03-26 11:00:00,156.15,156.27,156.0,156.08,11628.0,153.1509,153.2686,153.0038,153.0822,11628.0
2024-03-26 11:10:00,156.02,156.02,155.79,155.85,2400.0,153.0234,153.0234,152.7978,152.8567,2400.0
2024-03-26 11:20:00,155.93,156.29,155.93,156.09,9528.0,152.9351,153.2882,152.9351,153.0921,9528.0
2024-03-26 11:30:00,156.03,156.03,155.83,155.83,4986.0,153.0332,153.0332,152.837,152.837,4986.0
2024-03-26 11:40:00,155.77,156.31,155.77,156.27,7632.0,152.7782,153.3078,152.7782,153.2686,7632.0
2024-03-26 11:50:00,156.25,156.41,156.11,156.21,7446.0,153.249,153.4059,153.1117,153.2097,7446.0
2024-03-26 12:00:00,156.28,156.28,156.1,156.19,2736.0,153.2784,153.2784,153.1019,153.1901,2736.0
2024-03-26 12:10:00,156.17,156.19,156.06,156.19,2544.0,153.1705,153.1901,153.0626,153.1901,2544.0
2024-03-26 12:20:00,156.1,156.12,155.94,156.04,6066.0,153.1019,153.1215,152.9449,153.043,6066.0
2024-03-26 12:30:00,156.03,156.19,156.03,156.18,6516.0,153.0332,153.1901,153.0332,153.1803,6516.0
2024-03-26 12:40:00,156.16,156.4,156.15,156.4,3520.0,153.1607,153.3961,153.1509,153.3961,3520.0
2024-03-26 12:50:00,156.4,156.43,156.19,156.43,5694.0,153.3961,153.4255,153.1901,153.4255,5694.0
2024-03-26 13:00:00,156.39,156.44,155.79,155.79,22138.0,153.3863,153.4353,152.7978,152.7978,22138.0
2024-03-26 13:10:00,155.86,155.89,155.56,155.63,4788.0,152.8665,152.8959,152.5722,152.6409,4788.0
2024-03-26 13:20:00,155.54,155.77,155.54,155.69,6420.0,152.5526,152.7782,152.5526,152.6997,6420.0
2024-03-26 13:30:00,155.72,155.9,155.63,155.79,10268.0,152.7292,152.9057,152.6409,152.7978,10268.0
2024-03-26 13:40:00,155.79,155.9,155.54,155.59,5692.0,152.7978,152.9057,152.5526,152.6017,5692.0
2024-03-26 13:50:00,155.61,155.96,155.58,155.72,15140.0,152.6213,152.9645,152.5918,152.7292,15140.0
2024-03-26 14:00:00,155.74,155.9,155.68,155.85,5238.0,152.7488,152.9057,152.6899,152.8567,5238.0
2024-03-26 14:10:00,155.82,155.85,155.54,155.55,9556.0,152.8272,152.8567,152.5526,152.5624,9556.0
2024-03-26 14:20:00,155.54,155.6,155.43,155.45,3400.0,152.5526,152.6115,152.4447,152.4643,3400.0
2024-03-26 14:30:00,155.41,155.42,154.88,155.42,24582.0,152.4251,152.4349,151.9053,152.4349,24582.0
2024-03-26 14:40:00,155.4,155.63,155.37,155.39,11484.0,152.4153,152.6409,152.3859,152.4055,11484.0
2024-03-26 14:50:00,155.27,155.75,155.27,155.49,9178.0,152.2878,152.7586,152.2878,152.5036,9178.0
2024-03-26 15:00:00,155.46,155.62,155.38,155.62,5446.0,152.4742,152.6311,152.3957,152.6311,5446.0
2024-03-26 15:10:00,155.58,155.67,154.92,154.93,11314.0,152.5918,152.6801,151.9445,151.9543,11314.0
2024-03-26 15:20:00,154.95,155.27,154.9,154.9,13634.0,151.9739,152.2878,151.9249,151.9249,13634.0
2024-03-26 15:30:00,154.98,155.04,154.71,155.01,15940.0,152.0034,152.0622,151.7386,152.0328,15940.0
2024-03-26 15:40:00,154.94,155.16,154.68,154.91,36168.0,151.9641,152.1799,151.7091,151.9347,36168.0
2024-03-26 15:50:00,154.85,154.94,154.21,154.27,107582.0,151.8759,151.9641,151.2482,151.307,107582.0
2024-03-27 09:30:00,156.47,157.54,155.92,157.03,50964.0,153.4648,154.5142,152.9253,154.014,50964.0
2024-03-27 09:40:00,156.74,156.95,156.54,156.78,2680.0,153.7296,153.9355,153.5334,153.7688,2680.0
2024-03-27 09:50:00,156.75,157.27,156.73,156.99,12708.0,153.7394,154.2494,153.7198,153.9748,12708.0
2024-03-27 10:00:00,157.07,157.15,156.31,156.89,23884.0,154.0532,154.1317,153.3078,153.8767,23884.0
2024-03-27 10:10:00,156.59,157.64,156.58,157.56,15616.0,153.5824,154.6123,153.5726,154.5338,15616.0
2024-03-27 10:20:00,157.41,157.41,156.68,156.88,8112.0,154.3867,154.3867,153.6707,153.8669,8112.0
2024-03-27 10:30:00,156.88,157.59,156.68,156.88,38806.0,153.8669,154.5632,153.6707,153.8669,38806.0
2024-03-27 10:40:00,157.0,157.0,156.65,156.75,13782.0,153.9846,153.9846,153.6413,153.7394,13782.0
2024-03-27 10:50:00,156.79,156.88,156.67,156.76,10622.0,153.7786,153.8669,153.6609,153.7492,10622.0
2024-03-27 11:00:00,156.8,157.0,156.39,156.86,17750.0,153.7884,153.9846,153.3863,153.8473,17750.0
2024-03-27 11:10:00,156.85,156.88,156.29,156.6,11014.0,153.8375,153.8669,153.2882,153.5923,11014.0
2024-03-27 11:20:00,156.65,156.67,156.13,156.13,24122.0,153.6413,153.6609,153.1313,153.1313,24122.0
2024-03-27 11:30:00,156.19,156.45,155.9,156.45,4674.0,153.1901,153.4451,152.9057,153.4451,4674.0
2024-03-27 11:40:00,156.16,156.31,155.77,155.77,7228.0,153.1607,153.3078,152.7782,152.7782,7228.0
2024-03-27 11:50:00,155.85,155.89,155.55,155.62,3236.0,152.8567,152.8959,152.5624,152.6311,3236.0
2024-03-27 12:00:00,155.5,155.6,155.45,155.5,4070.0,152.5134,152.6115,152.4643,152.5134,4070.0
2024-03-27 12:10:00,155.49,155.64,154.81,154.93,30590.0,152.5036,152.6507,151.8366,151.9543,30590.0
2024-03-27 12:20:00,154.95,155.15,154.77,154.77,8912.0,151.9739,152.1701,151.7974,151.7974,8912.0
2024-03-27 12:30:00,154.82,155.04,154.72,154.79,7022.0,151.8464,152.0622,151.7484,151.817,7022.0
2024-03-27 12:40:00,154.98,155.24,154.95,154.95,7504.0,152.0034,152.2584,151.9739,151.9739,7504.0
2024-03-27 12:50:00,155.15,155.5,155.04,155.5,7030.0,152.1701,152.5134,152.0622,152.5134,7030.0
2024-03-27 13:00:00,155.46,155.46,155.14,155.29,10576.0,152.4742,152.4742,152.1603,152.3074,10576.0
2024-03-27 13:10:00,155.22,155.95,155.22,155.94,12320.0,152.2388,152.9547,152.2388,152.9449,12320.0
2024-03-27 13:20:00,155.82,156.81,155.82,156.76,7012.0,152.8272,153.7982,152.8272,153.7492,7012.0
2024-03-27 13:30:00,156.62,156.71,156.46,156.68,16234.0,153.6119,153.7001,153.4549,153.6707,16234.0
2024-03-27 13:40:00,156.66,156.91,156.65,156.77,2400.0,153.6511,153.8963,153.6413,153.759,2400.0
2024-03-27 13:50:00,156.85,156.9,156.27,156.27,13534.0,153.8375,153.8865,153.2686,153.2686,13534.0
2024-03-27 14:00:00,156.25,156.59,156.14,156.59,7870.0,153.249,153.5824,153.1411,153.5824,7870.0
2024-03-27 14:10:00,156.57,156.64,156.15,156.49,9078.0,153.5628,153.6315,153.1509,153.4844,9078.0
2024-03-27 14:20:00,156.64,156.64,156.44,156.62,7792.0,153.6315,153.6315,153.4353,153.6119,7792.0
2024-03-27 14:30:00,156.52,156.52,156.18,156.27,12068.0,153.5138,153.5138,153.1803,153.2686,12068.0
2024-03-27 14:40:00,156.27,156.45,156.22,156.3,6068.0,153.2686,153.4451,153.2196,153.298,6068.0
2024-03-27 14:50:00,156.21,156.32,155.92,156.04,6064.0,153.2097,153.3176,152.9253,153.043,6064.0
2024-03-27 15:00:00,156.03,156.26,155.99,155.99,6044.0,153.0332,153.2588,152.994,152.994,6044.0
2024-03-27 15:10:00,155.97,156.01,155.66,155.83,8490.0,152.9744,153.0136,152.6703,152.837,8490.0
2024-03-27 15:20:00,155.86,156.4,155.77,156.31,16706.0,152.8665,153.3961,152.7782,153.3078,16706.0
2024-03-27 15:30:00,156.35,156.39,155.85,156.39,16802.0,153.3471,153.3863,152.8567,153.3863,16802.0
2024-03-27 15:40:00,156.45,156.98,156.3,156.35,20820.0,153.4451,153.965,153.298,153.3471,20820.0
2024-03-27 15:50:00,156.37,157.14,156.36,157.14,108416.0,153.3667,154.1219,153.3569,154.1219,108416.0
2024-03-28 09:30:00,158.25,158.99,157.39,157.39,64954.0,155.2106,155.9364,154.3671,154.3671,64954.0
2024-03-28 09:40:00,157.07,158.2,157.06,158.2,29074.0,154.0532,155.1615,154.0434,155.1615,29074.0
2024-03-28 09:50:00,157.93,159.4,157.93,159.31,27212.0,154.8967,156.3385,154.8967,156.2502,27212.0
2024-03-28 10:00:00,159.33,159.33,158.3,158.3,14700.0,156.2698,156.2698,155.2596,155.2596,14700.0
2024-03-28 10:10:00,158.45,158.5,158.16,158.24,11662.0,155.4067,155.4558,155.1223,155.2008,11662.0
2024-03-28 10:20:00,158.38,158.67,158.19,158.43,9080.0,155.3381,155.6225,155.1517,155.3871,9080.0
2024-03-28 10:30:00,158.67,158.67,158.29,158.4,11910.0,155.6225,155.6225,155.2498,155.3577,11910.0
2024-03-28 10:40:00,158.51,158.93,158.41,158.85,18778.0,155.4656,155.8775,155.3675,155.799,18778.0
2024-03-28 10:50:00,158.85,159.74,158.85,159.2,16386.0,155.799,156.6719,155.799,156.1423,16386.0
2024-03-28 11:00:00,159.13,159.38,158.76,158.89,11792.0,156.0737,156.3189,155.7108,155.8383,11792.0
2024-03-28 11:10:00,158.89,158.89,158.6,158.85,10670.0,155.8383,155.8383,155.5538,155.799,10670.0
2024-03-28 11:20:00,158.84,158.93,158.69,158.83,13364.0,155.7892,155.8775,155.6421,155.7794,13364.0
2024-03-28 11:30:00,158.82,159.69,158.82,159.66,15494.0,155.7696,156.6229,155.7696,156.5935,15494.0
2024-03-28 11:40:00,159.66,159.85,159.58,159.78,19040.0,156.5935,156.7798,156.515,156.7112,19040.0
2024-03-28 11:50:00,159.73,159.77,159.28,159.47,14560.0,156.6621,156.7014,156.2208,156.4071,14560.0
2024-03-28 12:00:00,159.2,159.2,158.69,158.69,10700.0,156.1423,156.1423,155.6421,155.6421,10700.0
2024-03-28 12:10:00,158.78,159.44,158.78,159.04,23422.0,155.7304,156.3777,155.7304,155.9854,23422.0
2024-03-28 12:20:00,159.02,159.64,159.02,159.18,11754.0,155.9658,156.5739,155.9658,156.1227,11754.0
2024-03-28 12:30:00,159.21,159.21,158.74,159.05,14154.0,156.1521,156.1521,155.6912,155.9952,14154.0
2024-03-28 12:40:00,158.96,159.34,158.86,159.14,8180.0,155.9069,156.2796,155.8088,156.0835,8180.0
2024-03-28 12:50:00,159.11,159.18,158.95,159.02,9074.0,156.054,156.1227,155.8971,155.9658,9074.0
2024-03-28 13:00:00,159.02,159.31,159.0,159.29,7372.0,155.9658,156.2502,155.9462,156.2306,7372.0
2024-03-28 13:10:00,159.28,159.28,158.71,159.01,8404.0,156.2208,156.2208,155.6617,155.956,8404.0
2024-03-28 13:20:00,159.08,159.2,158.81,158.81,11150.0,156.0246,156.1423,155.7598,155.7598,11150.0
2024-03-28 13:30:00,158.92,159.06,158.87,159.03,7596.0,155.8677,156.005,155.8187,155.9756,7596.0
2024-03-28 13:40:00,159.14,159.37,159.05,159.24,5846.0,156.0835,156.3091,155.9952,156.1815,5846.0
2024-03-28 13:50:00,159.23,159.25,158.54,158.54,10868.0,156.1717,156.1914,155.495,155.495,10868.0
2024-03-28 14:00:00,158.56,158.58,158.13,158.42,19748.0,155.5146,155.5342,155.0929,155.3773,19748.0
2024-03-28 14:10:00,158.43,158.64,158.27,158.39,23440.0,155.3871,155.5931,155.2302,155.3479,23440.0
2024-03-28 14:20:00,158.39,158.53,158.1,158.26,18236.0,155.3479,155.4852,155.0634,155.2204,18236.0
2024-03-28 14:30:00,158.29,158.69,158.05,158.05,26446.0,155.2498,155.6421,155.0144,155.0144,26446.0
2024-03-28 14:40:00,158.12,158.16,157.77,158.16,24200.0,155.0831,155.1223,154.7398,155.1223,24200.0
2024-03-28 14:50:00,158.12,158.17,157.97,158.15,5400.0,155.0831,155.1321,154.9359,155.1125,5400.0
2024-03-28 15:00:00,158.17,158.4,158.14,158.32,12398.0,155.1321,155.3577,155.1027,155.2792,12398.0
2024-03-28 15:10:00,158.46,158.92,158.34,158.69,19194.0,155.4165,155.8677,155.2988,155.6421,19194.0
2024-03-28 15:20:00,158.67,158.84,158.53,158.71,10440.0,155.6225,155.7892,155.4852,155.6617,10440.0
2024-03-28 15:30:00,158.89,159.28,158.89,159.0,31690.0,155.8383,156.2208,155.8383,155.9462,31690.0
2024-03-28 15:40:00,159.16,159.49,159.09,159.12,27648.0,156.1031,156.4267,156.0344,156.0639,27648.0
2024-03-28 15:50:00,159.21,159.23,158.62,158.77,195034.0,156.1521,156.1717,155.5735,155.7206,195034.0
2024-04-01 09:30:00,158.22,158.82,157.07,158.66,48012.0,155.1811,155.7696,154.0532,155.6127,48012.0
2024-04-01 09:40:00,158.06,158.57,157.95,158.14,7780.0,155.0242,155.5244,154.9163,155.1027,7780.0
2024-04-01 09:50:00,158.44,159.21,158.4,158.75,16908.0,155.3969,156.1521,155.3577,155.701,16908.0
2024-04-01 10:00:00,158.75,158.91,157.83,158.28,22012.0,155.701,155.8579,154.7986,155.24,22012.0
2024-04-01 10:10:00,158.24,158.41,157.76,157.97,18040.0,155.2008,155.3675,154.73,154.9359,18040.0
2024-04-01 10:20:00,157.79,158.43,157.53,158.28,10448.0,154.7594,155.3871,154.5044,155.24,10448.0
2024-04-01 10:30:00,158.24,159.14,158.24,159.0,24612.0,155.2008,156.0835,155.2008,155.9462,24612.0
2024-04-01 10:40:00,159.0,159.34,158.93,159.32,15592.0,155.9462,156.2796,155.8775,156.26,15592.0
2024-04-01 10:50:00,159.32,159.42,158.98,159.15,12812.0,156.26,156.3581,155.9265,156.0933,12812.0
2024-04-01 11:00:00,159.16,159.31,158.58,158.9,19988.0,156.1031,156.2502,155.5342,155.8481,19988.0
2024-04-01 11:10:00,159.03,159.34,158.9,159.12,12752.0,155.9756,156.2796,155.8481,156.0639,12752.0
2024-04-01 11:20:00,159.03,159.38,158.81,158.88,27156.0,155.9756,156.3189,155.7598,155.8285,27156.0
2024-04-01 11:30:00,158.93,159.31,158.56,158.7,31176.0,155.8775,156.2502,155.5146,155.6519,31176.0
2024-04-01 11:40:00,158.71,159.25,158.62,159.25,19780.0,155.6617,156.1914,155.5735,156.1914,19780.0
2024-04-01 11:50:00,159.36,159.47,159.0,159.29,18218.0,156.2992,156.4071,155.9462,156.2306,18218.0
2024-04-01 12:00:00,159.26,159.5,158.9,159.35,20000.0,156.2012,156.4366,155.8481,156.2894,20000.0
2024-04-01 12:10:00,159.37,159.89,159.25,159.38,18544.0,156.3091,156.8191,156.1914,156.3189,18544.0
2024-04-01 12:20:00,159.48,159.79,159.4,159.62,10976.0,156.4169,156.721,156.3385,156.5543,10976.0
2024-04-01 12:30:00,159.62,159.63,159.13,159.31,20804.0,156.5543,156.5641,156.0737,156.2502,20804.0
2024-04-01 12:40:00,159.31,159.42,158.84,158.88,14486.0,156.2502,156.3581,155.7892,155.8285,14486.0
2024-04-01 12:50:00,158.9,159.09,158.5,158.7,15646.0,155.8481,156.0344,155.4558,155.6519,15646.0
2024-04-01 13:00:00,158.75,159.07,158.74,158.99,19400.0,155.701,156.0148,155.6912,155.9364,19400.0
2024-04-01 13:10:00,159.09,159.1,157.67,157.81,35698.0,156.0344,156.0442,154.6417,154.779,35698.0
2024-04-01 13:20:00,157.76,157.97,157.36,157.81,34498.0,154.73,154.9359,154.3377,154.779,34498.0
2024-04-01 13:30:00,157.84,158.03,157.72,158.01,10262.0,154.8084,154.9948,154.6907,154.9752,10262.0
2024-04-01 13:40:00,158.02,158.04,157.82,157.83,22628.0,154.985,155.0046,154.7888,154.7986,22628.0
2024-04-01 13:50:00,157.83,157.86,157.47,157.78,8070.0,154.7986,154.8281,154.4455,154.7496,8070.0
2024-04-01 14:00:00,157.79,158.04,157.71,158.04,10266.0,154.7594,155.0046,154.6809,155.0046,10266.0
2024-04-01 14:10:00,158.08,158.13,157.62,157.67,11330.0,155.0438,155.0929,154.5927,154.6417,11330.0
2024-04-01 14:20:00,157.71,157.8,157.47,157.79,6498.0,154.6809,154.7692,154.4455,154.7594,6498.0
2024-04-01 14:30:00,157.75,157.75,157.27,157.39,24730.0,154.7202,154.7202,154.2494,154.3671,24730.0
2024-04-01 14:40:00,157.39,157.73,157.38,157.64,13414.0,154.3671,154.7006,154.3573,154.6123,13414.0
2024-04-01 14:50:00,157.58,158.06,157.58,157.77,20538.0,154.5534,155.0242,154.5534,154.7398,20538.0
2024-04-01 15:00:00,157.83,158.22,157.7,158.06,13302.0,154.7986,155.1811,154.6711,155.0242,13302.0
2024-04-01 15:10:00,158.11,158.22,158.01,158.07,8556.0,155.0733,155.1811,154.9752,155.034,8556.0
2024-04-01 15:20:00,158.13,158.46,158.09,158.16,10772.0,155.0929,155.4165,155.0536,155.1223,10772.0
2024-04-01 15:30:00,158.08,158.42,157.98,158.03,18176.0,155.0438,155.3773,154.9457,154.9948,18176.0
2024-04-01 15:40:00,157.99,158.41,157.65,157.79,41934.0,154.9556,155.3675,154.6221,154.7594,41934.0
2024-04-01 15:50:00,157.81,158.29,157.44,157.47,185764.0,154.779,155.2498,154.4161,154.4455,185764.0
2024-04-02 09:30:00,156.39,156.52,154.01,155.63,115806.0,153.3863,153.5138,151.052,152.6409,115806.0
2024-04-02 09:40:00,155.5,156.06,154.21,154.5,29954.0,152.5134,153.0626,151.2482,151.5326,29954.0
2024-04-02 09:50:00,154.31,154.31,153.34,153.95,33338.0,151.3462,151.3462,150.3949,150.9932,33338.0
2024-04-02 10:00:00,154.03,154.03,153.29,153.31,34324.0,151.0716,151.0716,150.3458,150.3654,34324.0
2024-04-02 10:10:00,153.17,153.34,152.63,152.97,32322.0,150.2281,150.3949,149.6985,150.032,32322.0
2024-04-02 10:20:00,152.86,153.4,152.84,152.97,31552.0,149.9241,150.4537,149.9045,150.032,31552.0
2024-04-02 10:30:00,152.79,153.77,152.68,153.73,24974.0,149.8554,150.8166,149.7475,150.7774,24974.0
2024-04-02 10:40:00,153.69,154.58,153.69,154.35,21180.0,150.7381,151.6111,150.7381,151.3855,21180.0
2024-04-02 10:50:00,154.3,155.1,154.11,154.12,21502.0,151.3364,152.1211,151.1501,151.1599,21502.0
2024-04-02 11:00:00,154.09,154.16,153.86,154.08,15118.0,151.1305,151.1991,150.9049,151.1207,15118.0
2024-04-02 11:10:00,153.98,154.16,153.98,154.06,6530.0,151.0226,151.1991,151.0226,151.101,6530.0
2024-04-02 11:20:00,153.91,154.13,153.7,153.97,21624.0,150.9539,151.1697,150.748,151.0128,21624.0
2024-04-02 11:30:00,153.99,154.26,153.92,153.97,12102.0,151.0324,151.2972,150.9637,151.0128,12102.0
2024-04-02 11:40:00,154.0,154.03,153.85,153.85,3018.0,151.0422,151.0716,150.8951,150.8951,3018.0
2024-04-02 11:50:00,153.75,153.84,153.61,153.63,3792.0,150.797,150.8853,150.6597,150.6793,3792.0
2024-04-02 12:00:00,153.59,153.98,153.4,153.72,7186.0,150.6401,151.0226,150.4537,150.7676,7186.0
2024-04-02 12:10:00,153.61,153.89,153.59,153.89,7028.0,150.6597,150.9343,150.6401,150.9343,7028.0
2024-04-02 12:20:00,153.87,154.01,153.85,153.96,4402.0,150.9147,151.052,150.8951,151.003,4402.0
2024-04-02 12:30:00,153.88,154.48,153.88,153.94,14774.0,150.9245,151.513,150.9245,150.9833,14774.0
2024-04-02 12:40:00,153.96,154.13,153.89,154.08,7822.0,151.003,151.1697,150.9343,151.1207,7822.0
2024-04-02 12:50:00,154.08,154.08,153.71,153.97,10474.0,151.1207,151.1207,150.7578,151.0128,10474.0
2024-04-02 13:00:00,153.88,154.01,153.78,153.92,4300.0,150.9245,151.052,150.8264,150.9637,4300.0
2024-04-02 13:10:00,153.93,153.97,153.59,153.59,4400.0,150.9735,151.0128,150.6401,150.6401,4400.0
2024-04-02 13:20:00,153.68,153.68,153.57,153.66,3428.0,150.7283,150.7283,150.6205,150.7087,3428.0
2024-04-02 13:30:00,153.57,153.57,153.37,153.37,8724.0,150.6205,150.6205,150.4243,150.4243,8724.0
2024-04-02 13:40:00,153.35,153.57,153.35,153.42,15548.0,150.4047,150.6205,150.4047,150.4733,15548.0
2024-04-02 13:50:00,153.41,153.47,153.22,153.22,7780.0,150.4635,150.5224,150.2772,150.2772,7780.0
2024-04-02 14:00:00,153.25,153.5,153.01,153.5,22064.0,150.3066,150.5518,150.0712,150.5518,22064.0
2024-04-02 14:10:00,153.63,153.73,153.53,153.53,8214.0,150.6793,150.7774,150.5812,150.5812,8214.0
2024-04-02 14:20:00,153.69,154.51,153.52,154.39,22764.0,150.7381,151.5424,150.5714,151.4247,22764.0
2024-04-02 14:30:00,154.25,154.75,154.19,154.72,6758.0,151.2874,151.7778,151.2285,151.7484,6758.0
2024-04-02 14:40:00,154.83,155.17,154.83,154.9,17746.0,151.8563,152.1897,151.8563,151.9249,17746.0
2024-04-02 14:50:00,154.98,155.15,154.93,155.08,5002.0,152.0034,152.1701,151.9543,152.1014,5002.0
2024-04-02 15:00:00,155.13,155.45,155.01,155.45,11482.0,152.1505,152.4643,152.0328,152.4643,11482.0
2024-04-02 15:10:00,155.35,155.5,154.79,154.9,16890.0,152.3663,152.5134,151.817,151.9249,16890.0
2024-04-02 15:20:00,154.9,155.39,154.9,155.34,16432.0,151.9249,152.4055,151.9249,152.3565,16432.0
2024-04-02 15:30:00,155.37,155.47,155.16,155.25,28998.0,152.3859,152.484,152.1799,152.2682,28998.0
2024-04-02 15:40:00,155.25,155.38,154.65,155.19,53312.0,152.2682,152.3957,151.6797,152.2093,53312.0
2024-04-02 15:50:00,155.08,155.4,154.77,154.99,144594.0,152.1014,152.4153,151.7974,152.0132,144594.0
2024-04-03 09:30:00,154.9,155.23,154.46,154.57,22050.0,151.9249,152.2486,151.4934,151.6012,22050.0
2024-04-03 09:40:00,154.62,154.97,154.46,154.46,22402.0,151.6503,151.9936,151.4934,151.4934,22402.0
2024-04-03 09:50:00,154.56,154.66,153.8,153.85,5836.0,151.5914,151.6895,150.846,150.8951,5836.0
2024-04-03 10:00:00,154.29,155.08,154.12,154.85,13442.0,151.3266,152.1014,151.1599,151.8759,13442.0
2024-04-03 10:10:00,154.91,155.22,154.67,154.67,18916.0,151.9347,152.2388,151.6993,151.6993,18916.0
2024-04-03 10:20:00,154.79,155.24,154.62,155.24,15354.0,151.817,152.2584,151.6503,152.2584,15354.0
2024-04-03 10:30:00,155.23,155.56,155.12,155.49,10620.0,152.2486,152.5722,152.1407,152.5036,10620.0
2024-04-03 10:40:00,155.56,155.83,155.26,155.68,16736.0,152.5722,152.837,152.278,152.6899,16736.0
2024-04-03 10:50:00,155.77,155.81,155.47,155.47,7042.0,152.7782,152.8174,152.484,152.484,7042.0
2024-04-03 11:00:00,155.54,155.6,154.89,155.03,35652.0,152.5526,152.6115,151.9151,152.0524,35652.0
2024-04-03 11:10:00,155.01,155.1,154.79,154.97,16210.0,152.0328,152.1211,151.817,151.9936,16210.0
2024-04-03 11:20:00,154.93,155.24,154.78,155.08,25086.0,151.9543,152.2584,151.8072,152.1014,25086.0
2024-04-03 11:30:00,155.07,155.14,154.9,154.92,15196.0,152.0916,152.1603,151.9249,151.9445,15196.0
2024-04-03 11:40:00,154.93,155.39,154.83,154.9,25512.0,151.9543,152.4055,151.8563,151.9249,25512.0
2024-04-03 11:50:00,154.9,154.9,154.39,154.47,12130.0,151.9249,151.9249,151.4247,151.5032,12130.0
2024-04-03 12:00:00,154.23,154.31,153.86,154.27,17522.0,151.2678,151.3462,150.9049,151.307,17522.0
2024-04-03 12:10:00,154.22,154.23,153.56,153.89,24396.0,151.258,151.2678,150.6106,150.9343,24396.0
2024-04-03 12:20:00,153.92,154.04,153.67,153.99,13996.0,150.9637,151.0814,150.7185,151.0324,13996.0
2024-04-03 12:30:00,154.0,154.12,153.71,153.85,18828.0,151.0422,151.1599,150.7578,150.8951,18828.0
2024-04-03 12:40:00,153.85,154.14,153.85,154.09,9180.0,150.8951,151.1795,150.8951,151.1305,9180.0
2024-04-03 12:50:00,154.09,154.36,154.09,154.13,7814.0,151.1305,151.3953,151.1305,151.1697,7814.0
2024-04-03 13:00:00,154.13,154.47,154.13,154.45,12972.0,151.1697,151.5032,151.1697,151.4835,12972.0
2024-04-03 13:10:00,154.43,154.54,154.13,154.18,15892.0,151.4639,151.5718,151.1697,151.2187,15892.0
2024-04-03 13:20:00,154.19,154.26,153.78,153.82,11904.0,151.2285,151.2972,150.8264,150.8656,11904.0
2024-04-03 13:30:00,153.8,153.8,153.44,153.47,16840.0,150.846,150.846,150.4929,150.5224,16840.0
2024-04-03 13:40:00,153.49,153.59,153.18,153.21,15920.0,150.542,150.6401,150.2379,150.2674,15920.0
2024-04-03 13:50:00,153.21,153.5,152.79,153.29,34084.0,150.2674,150.5518,149.8554,150.3458,34084.0
2024-04-03 14:00:00,153.2,153.4,153.2,153.29,9240.0,150.2576,150.4537,150.2576,150.3458,9240.0
2024-04-03 14:10:00,153.39,153.77,153.34,153.68,19018.0,150.4439,150.8166,150.3949,150.7283,19018.0
2024-04-03 14:20:00,153.75,153.9,153.57,153.88,13154.0,150.797,150.9441,150.6205,150.9245,13154.0
2024-04-03 14:30:00,153.95,153.96,153.85,153.93,5678.0,150.9932,151.003,150.8951,150.9735,5678.0
2024-04-03 14:40:00,153.95,154.07,153.6,153.61,13676.0,150.9932,151.1108,150.6499,150.6597,13676.0
2024-04-03 14:50:00,153.62,153.74,153.4,153.73,18492.0,150.6695,150.7872,150.4537,150.7774,18492.0
2024-04-03 15:00:00,153.64,153.82,153.55,153.82,10940.0,150.6891,150.8656,150.6008,150.8656,10940.0
2024-04-03 15:10:00,153.77,153.8,153.2,153.44,23030.0,150.8166,150.846,150.2576,150.4929,23030.0
2024-04-03 15:20:00,153.4,153.58,153.15,153.38,25922.0,150.4537,150.6303,150.2085,150.4341,25922.0
2024-04-03 15:30:00,153.38,153.85,153.29,153.84,37308.0,150.4341,150.8951,150.3458,150.8853,37308.0
2024-04-03 15:40:00,153.84,153.96,153.48,153.78,67740.0,150.8853,151.003,150.5322,150.8264,67740.0
2024-04-03 15:50:00,153.79,154.52,153.79,154.52,147066.0,150.8362,151.5522,150.8362,151.5522,147066.0
2024-04-04 09:30:00,155.65,156.33,155.31,155.32,34196.0,152.6605,153.3274,152.327,152.3368,34196.0
2024-04-04 09:40:00,155.49,155.71,154.77,154.77,3604.0,152.5036,152.7193,151.7974,151.7974,3604.0
2024-04-04 09:50:00,154.47,154.49,153.81,154.0,10122.0,151.5032,151.5228,150.8558,151.0422,10122.0
2024-04-04 10:00:00,153.62,154.98,153.62,154.38,24586.0,150.6695,152.0034,150.6695,151.4149,24586.0
2024-04-04 10:10:00,154.51,154.79,154.42,154.72,9766.0,151.5424,151.817,151.4541,151.7484,9766.0
2024-04-04 10:20:00,154.74,154.75,154.13,154.75,13870.0,151.768,151.7778,151.1697,151.7778,13870.0
2024-04-04 10:30:00,154.83,155.02,154.76,154.85,9644.0,151.8563,152.0426,151.7876,151.8759,9644.0
2024-04-04 10:40:00,154.88,155.05,154.84,155.05,5986.0,151.9053,152.072,151.8661,152.072,5986.0
2024-04-04 10:50:00,154.96,155.04,154.54,154.54,18726.0,151.9838,152.0622,151.5718,151.5718,18726.0
2024-04-04 11:00:00,154.55,154.55,153.98,153.98,6530.0,151.5816,151.5816,151.0226,151.0226,6530.0
2024-04-04 11:10:00,154.09,154.1,153.7,153.73,13072.0,151.1305,151.1403,150.748,150.7774,13072.0
2024-04-04 11:20:00,153.73,153.73,153.48,153.7,18166.0,150.7774,150.7774,150.5322,150.748,18166.0
2024-04-04 11:30:00,153.67,154.07,153.67,154.02,12998.0,150.7185,151.1108,150.7185,151.0618,12998.0
2024-04-04 11:40:00,154.07,154.15,153.69,153.77,22940.0,151.1108,151.1893,150.7381,150.8166,22940.0
2024-04-04 11:50:00,153.77,154.02,153.76,153.93,10966.0,150.8166,151.0618,150.8068,150.9735,10966.0
2024-04-04 12:00:00,153.84,154.33,153.74,154.33,14340.0,150.8853,151.3659,150.7872,151.3659,14340.0
2024-04-04 12:10:00,154.4,154.53,154.23,154.28,12238.0,151.4345,151.562,151.2678,151.3168,12238.0
2024-04-04 12:20:00,154.29,154.29,154.17,154.29,8004.0,151.3266,151.3266,151.2089,151.3266,8004.0
2024-04-04 12:30:00,154.29,154.84,154.29,154.66,8014.0,151.3266,151.8661,151.3266,151.6895,8014.0
2024-04-04 12:40:00,154.71,154.75,154.41,154.58,5722.0,151.7386,151.7778,151.4443,151.6111,5722.0
2024-04-04 12:50:00,154.59,154.85,154.5,154.82,21512.0,151.6209,151.8759,151.5326,151.8464,21512.0
2024-04-04 13:00:00,154.79,154.86,154.65,154.79,7966.0,151.817,151.8857,151.6797,151.817,7966.0
2024-04-04 13:10:00,154.84,155.05,154.81,155.01,13672.0,151.8661,152.072,151.8366,152.0328,13672.0
2024-04-04 13:20:00,155.03,155.03,154.49,154.51,12922.0,152.0524,152.0524,151.5228,151.5424,12922.0
2024-04-04 13:30:00,154.49,154.68,154.38,154.64,11582.0,151.5228,151.7091,151.4149,151.6699,11582.0
2024-04-04 13:40:00,154.62,154.82,154.59,154.81,9012.0,151.6503,151.8464,151.6209,151.8366,9012.0
2024-04-04 13:50:00,154.82,154.87,154.26,154.39,10736.0,151.8464,151.8955,151.2972,151.4247,10736.0
2024-04-04 14:00:00,154.28,154.34,154.05,154.07,18258.0,151.3168,151.3757,151.0912,151.1108,18258.0
2024-04-04 14:10:00,154.0,154.03,153.55,153.69,19734.0,151.0422,151.0716,150.6008,150.7381,19734.0
2024-04-04 14:20:00,153.75,153.97,153.45,153.45,12434.0,150.797,151.0128,150.5028,150.5028,12434.0
2024-04-04 14:30:00,153.41,153.41,152.84,153.12,41866.0,150.4635,150.4635,149.9045,150.1791,41866.0
2024-04-04 14:40:00,153.12,153.38,152.32,153.24,43126.0,150.1791,150.4341,149.3945,150.2968,43126.0
2024-04-04 14:50:00,153.19,153.32,152.45,152.76,14268.0,150.2477,150.3753,149.522,149.826,14268.0
2024-04-04 15:00:00,152.6,152.87,152.16,152.82,22794.0,149.6691,149.9339,149.2375,149.8849,22794.0
2024-04-04 15:10:00,152.73,153.06,152.68,152.93,9446.0,149.7966,150.1202,149.7475,149.9927,9446.0
2024-04-04 15:20:00,153.02,153.25,152.85,152.93,18714.0,150.081,150.3066,149.9143,149.9927,18714.0
2024-04-04 15:30:00,152.88,153.19,152.79,152.88,27950.0,149.9437,150.2477,149.8554,149.9437,27950.0
2024-04-04 15:40:00,152.81,153.46,152.78,153.21,48586.0,149.875,150.5126,149.8456,150.2674,48586.0
2024-04-04 15:50:00,153.31,153.42,152.85,153.3,156658.0,150.3654,150.4733,149.9143,150.3556,156658.0
2024-04-05 09:30:00,153.0,153.5,152.5,153.09,26820.0,150.0614,150.5518,149.571,150.1497,26820.0
2024-04-05 09:40:00,153.57,154.21,152.93,153.43,13126.0,150.6205,151.2482,149.9927,150.4831,13126.0
2024-04-05 09:50:00,153.52,154.06,153.07,153.26,11774.0,150.5714,151.101,150.1301,150.3164,11774.0
2024-04-05 10:00:00,153.04,153.66,153.04,153.26,13154.0,150.1006,150.7087,150.1006,150.3164,13154.0
2024-04-05 10:10:00,153.3,153.91,153.14,153.41,7182.0,150.3556,150.9539,150.1987,150.4635,7182.0
2024-04-05 10:20:00,153.28,153.47,152.97,153.12,9652.0,150.336,150.5224,150.032,150.1791,9652.0
2024-04-05 10:30:00,152.92,153.37,152.88,153.1,5000.0,149.9829,150.4243,149.9437,150.1595,5000.0
2024-04-05 10:40:00,153.06,153.3,153.05,153.3,5952.0,150.1202,150.3556,150.1104,150.3556,5952.0
2024-04-05 10:50:00,153.32,153.9,153.32,153.79,4988.0,150.3753,150.9441,150.3753,150.8362,4988.0
2024-04-05 11:00:00,153.82,153.83,153.68,153.7,2000.0,150.8656,150.8755,150.7283,150.748,2000.0
2024-04-05 11:10:00,153.7,153.71,153.31,153.31,2828.0,150.748,150.7578,150.3654,150.3654,2828.0
2024-04-05 11:20:00,153.57,153.92,153.52,153.88,17468.0,150.6205,150.9637,150.5714,150.9245,17468.0
2024-04-05 11:30:00,153.83,153.83,153.48,153.81,12236.0,150.8755,150.8755,150.5322,150.8558,12236.0
2024-04-05 11:40:00,153.8,154.15,153.79,153.9,23296.0,150.846,151.1893,150.8362,150.9441,23296.0
2024-04-05 11:50:00,153.97,154.32,153.82,154.2,15870.0,151.0128,151.356,150.8656,151.2384,15870.0
2024-04-05 12:00:00,154.23,154.34,154.15,154.25,5990.0,151.2678,151.3757,151.1893,151.2874,5990.0
2024-04-05 12:10:00,154.32,154.73,154.17,154.73,14516.0,151.356,151.7582,151.2089,151.7582,14516.0
2024-04-05 12:20:00,154.73,154.73,154.44,154.51,9786.0,151.7582,151.7582,151.4737,151.5424,9786.0
2024-04-05 12:30:00,154.45,154.45,154.19,154.44,8548.0,151.4835,151.4835,151.2285,151.4737,8548.0
2024-04-05 12:40:00,154.41,154.64,154.32,154.62,7862.0,151.4443,151.6699,151.356,151.6503,7862.0
2024-04-05 12:50:00,154.63,154.63,154.1,154.5,13176.0,151.6601,151.6601,151.1403,151.5326,13176.0
2024-04-05 13:00:00,154.33,154.34,154.17,154.25,6922.0,151.3659,151.3757,151.2089,151.2874,6922.0
2024-04-05 13:10:00,154.23,154.23,154.23,154.23,200.0,151.2678,151.2678,151.2678,151.2678,200.0
2024-04-05 13:20:00,154.37,154.54,154.37,154.42,2086.0,151.4051,151.5718,151.4051,151.4541,2086.0
2024-04-05 13:30:00,154.38,154.6,154.36,154.44,7982.0,151.4149,151.6307,151.3953,151.4737,7982.0
2024-04-05 13:40:00,154.6,154.6,154.1,154.1,4646.0,151.6307,151.6307,151.1403,151.1403,4646.0
2024-04-05 13:50:00,154.12,154.26,153.77,153.88,5636.0,151.1599,151.2972,150.8166,150.9245,5636.0
2024-04-05 14:00:00,153.75,154.17,153.7,154.08,7554.0,150.797,151.2089,150.748,151.1207,7554.0
2024-04-05 14:10:00,154.05,154.06,153.82,153.98,7034.0,151.0912,151.101,150.8656,151.0226,7034.0
2024-04-05 14:20:00,154.08,154.1,153.75,153.75,8460.0,151.1207,151.1403,150.797,150.797,8460.0
2024-04-05 14:30:00,153.78,154.09,153.65,153.87,8720.0,150.8264,151.1305,150.6989,150.9147,8720.0
2024-04-05 14:40:00,154.02,154.09,153.82,153.83,7142.0,151.0618,151.1305,150.8656,150.8755,7142.0
2024-04-05 14:50:00,153.92,153.92,153.66,153.83,14522.0,150.9637,150.9637,150.7087,150.8755,14522.0
2024-04-05 15:00:00,153.77,154.33,153.76,154.24,12458.0,150.8166,151.3659,150.8068,151.2776,12458.0
2024-04-05 15:10:00,154.28,154.56,154.26,154.51,15508.0,151.3168,151.5914,151.2972,151.5424,15508.0
2024-04-05 15:20:00,154.51,154.51,154.09,154.16,9622.0,151.5424,151.5424,151.1305,151.1991,9622.0
2024-04-05 15:30:00,154.12,154.41,154.06,154.2,13852.0,151.1599,151.4443,151.101,151.2384,13852.0
2024-04-05 15:40:00,154.19,154.61,154.19,154.48,28806.0,151.2285,151.6405,151.2285,151.513,28806.0
2024-04-05 15:50:00,154.32,154.71,154.13,154.54,99798.0,151.356,151.7386,151.1697,151.5718,99798.0
2024-04-08 09:30:00,155.29,155.56,154.78,155.24,27886.0,152.3074,152.5722,151.8072,152.2584,27886.0
2024-04-08 09:40:00,155.1,155.99,155.09,155.26,11398.0,152.1211,152.994,152.1113,152.278,11398.0
2024-04-08 09:50:00,155.25,155.57,155.15,155.23,10258.0,152.2682,152.582,152.1701,152.2486,10258.0
2024-04-08 10:00:00,155.15,155.16,154.5,154.81,9250.0,152.1701,152.1799,151.5326,151.8366,9250.0
2024-04-08 10:10:00,154.87,155.09,154.79,154.96,7498.0,151.8955,152.1113,151.817,151.9838,7498.0
2024-04-08 10:20:00,154.96,155.5,154.94,155.3,18130.0,151.9838,152.5134,151.9641,152.3172,18130.0
2024-04-08 10:30:00,155.31,155.5,154.98,155.31,22006.0,152.327,152.5134,152.0034,152.327,22006.0
2024-04-08 10:40:00,155.24,155.65,155.19,155.65,9852.0,152.2584,152.6605,152.2093,152.6605,9852.0
2024-04-08 10:50:00,155.65,155.65,155.03,155.03,27182.0,152.6605,152.6605,152.0524,152.0524,27182.0
2024-04-08 11:00:00,155.01,155.11,154.0,154.23,25256.0,152.0328,152.1309,151.0422,151.2678,25256.0
2024-04-08 11:10:00,154.28,154.95,154.19,154.95,23068.0,151.3168,151.9739,151.2285,151.9739,23068.0
2024-04-08 11:20:00,154.81,155.0,154.68,155.0,13932.0,151.8366,152.023,151.7091,152.023,13932.0
2024-04-08 11:30:00,154.92,155.06,154.6,154.93,14980.0,151.9445,152.0818,151.6307,151.9543,14980.0
2024-04-08 11:40:00,154.98,155.04,154.76,155.0,13538.0,152.0034,152.0622,151.7876,152.023,13538.0
2024-04-08 11:50:00,154.87,155.03,154.74,154.99,8044.0,151.8955,152.0524,151.768,152.0132,8044.0
2024-04-08 12:00:00,154.94,155.05,154.83,154.96,6326.0,151.9641,152.072,151.8563,151.9838,6326.0
2024-04-08 12:10:00,155.06,155.06,154.75,155.06,21336.0,152.0818,152.0818,151.7778,152.0818,21336.0
2024-04-08 12:20:00,155.06,155.06,154.6,154.73,12572.0,152.0818,152.0818,151.6307,151.7582,12572.0
2024-04-08 12:30:00,154.66,154.95,154.66,154.88,11040.0,151.6895,151.9739,151.6895,151.9053,11040.0
2024-04-08 12:40:00,154.85,155.06,154.79,155.0,13156.0,151.8759,152.0818,151.817,152.023,13156.0
2024-04-08 12:50:00,155.02,155.08,154.66,154.79,5150.0,152.0426,152.1014,151.6895,151.817,5150.0
2024-04-08 13:00:00,154.92,154.92,154.78,154.86,9808.0,151.9445,151.9445,151.8072,151.8857,9808.0
2024-04-08 13:10:00,154.86,154.87,154.67,154.82,4046.0,151.8857,151.8955,151.6993,151.8464,4046.0
2024-04-08 13:20:00,154.75,154.89,154.68,154.8,9810.0,151.7778,151.9151,151.7091,151.8268,9810.0
2024-04-08 13:30:00,154.67,154.67,154.35,154.35,3000.0,151.6993,151.6993,151.3855,151.3855,3000.0
2024-04-08 13:40:00,154.47,154.56,154.29,154.29,5220.0,151.5032,151.5914,151.3266,151.3266,5220.0
2024-04-08 13:50:00,154.4,154.51,154.35,154.5,7190.0,151.4345,151.5424,151.3855,151.5326,7190.0
2024-04-08 14:00:00,154.5,154.54,154.29,154.4,6436.0,151.5326,151.5718,151.3266,151.4345,6436.0
2024-04-08 14:10:00,154.29,154.51,154.29,154.43,4128.0,151.3266,151.5424,151.3266,151.4639,4128.0
2024-04-08 14:20:00,154.45,154.49,154.32,154.35,8722.0,151.4835,151.5228,151.356,151.3855,8722.0
2024-04-08 14:30:00,154.35,154.44,154.24,154.35,8332.0,151.3855,151.4737,151.2776,151.3855,8332.0
2024-04-08 14:40:00,154.4,154.4,154.1,154.1,5472.0,151.4345,151.4345,151.1403,151.1403,5472.0
2024-04-08 14:50:00,154.15,154.33,153.88,154.33,11898.0,151.1893,151.3659,150.9245,151.3659,11898.0
2024-04-08 15:00:00,154.44,154.52,154.3,154.4,15180.0,151.4737,151.5522,151.3364,151.4345,15180.0
2024-04-08 15:10:00,154.4,154.59,154.18,154.27,19564.0,151.4345,151.6209,151.2187,151.307,19564.0
2024-04-08 15:20:00,154.31,154.32,153.84,154.01,21110.0,151.3462,151.356,150.8853,151.052,21110.0
2024-04-08 15:30:00,154.02,154.66,153.97,154.65,44774.0,151.0618,151.6895,151.0128,151.6797,44774.0
2024-04-08 15:40:00,154.6,154.62,154.29,154.35,37854.0,151.6307,151.6503,151.3266,151.3855,37854.0
2024-04-08 15:50:00,154.41,154.47,154.04,154.12,120046.0,151.4443,151.5032,151.0814,151.1599,120046.0
2024-04-09 09:30:00,154.29,154.96,153.89,153.91,23070.0,151.3266,151.9838,150.9343,150.9539,23070.0
2024-04-09 09:40:00,154.25,154.8,154.1,154.7,7722.0,151.2874,151.8268,151.1403,151.7287,7722.0
2024-04-09 09:50:00,154.85,155.0,154.45,154.89,12826.0,151.8759,152.023,151.4835,151.9151,12826.0
2024-04-09 10:00:00,154.91,155.54,154.79,155.52,21228.0,151.9347,152.5526,151.817,152.533,21228.0
2024-04-09 10:10:00,155.52,156.12,155.34,155.54,34588.0,152.533,153.1215,152.3565,152.5526,34588.0
2024-04-09 10:20:00,155.54,155.54,154.64,154.81,14684.0,152.5526,152.5526,151.6699,151.8366,14684.0
2024-04-09 10:30:00,154.66,154.74,154.13,154.23,15730.0,151.6895,151.768,151.1697,151.2678,15730.0
2024-04-09 10:40:00,154.12,154.21,153.28,153.47,24246.0,151.1599,151.2482,150.336,150.5224,24246.0
2024-04-09 10:50:00,153.58,153.99,153.58,153.85,32586.0,150.6303,151.0324,150.6303,150.8951,32586.0
2024-04-09 11:00:00,153.77,154.31,153.77,154.31,13356.0,150.8166,151.3462,150.8166,151.3462,13356.0
2024-04-09 11:10:00,154.26,154.63,154.12,154.43,15004.0,151.2972,151.6601,151.1599,151.4639,15004.0
2024-04-09 11:20:00,154.35,154.49,154.03,154.16,15796.0,151.3855,151.5228,151.0716,151.1991,15796.0
2024-04-09 11:30:00,154.16,154.16,153.87,153.87,6646.0,151.1991,151.1991,150.9147,150.9147,6646.0
2024-04-09 11:40:00,153.8,154.22,153.69,154.22,8752.0,150.846,151.258,150.7381,151.258,8752.0
2024-04-09 11:50:00,154.07,154.21,154.02,154.17,1682.0,151.1108,151.2482,151.0618,151.2089,1682.0
2024-04-09 12:00:00,154.04,154.41,154.04,154.41,3538.0,151.0814,151.4443,151.0814,151.4443,3538.0
2024-04-09 12:10:00,154.54,154.63,154.47,154.63,2450.0,151.5718,151.6601,151.5032,151.6601,2450.0
2024-04-09 12:20:00,154.58,154.64,154.34,154.54,8576.0,151.6111,151.6699,151.3757,151.5718,8576.0
2024-04-09 12:30:00,154.44,154.54,154.14,154.15,4442.0,151.4737,151.5718,151.1795,151.1893,4442.0
2024-04-09 12:40:00,154.16,154.5,154.16,154.37,12644.0,151.1991,151.5326,151.1991,151.4051,12644.0
2024-04-09 12:50:00,154.31,154.32,154.05,154.18,5274.0,151.3462,151.356,151.0912,151.2187,5274.0
2024-04-09 13:00:00,154.0,154.04,153.71,153.91,9928.0,151.0422,151.0814,150.7578,150.9539,9928.0
2024-04-09 13:10:00,153.91,154.36,153.87,154.35,5266.0,150.9539,151.3953,150.9147,151.3855,5266.0
2024-04-09 13:20:00,154.32,154.35,154.17,154.29,2812.0,151.356,151.3855,151.2089,151.3266,2812.0
2024-04-09 13:30:00,154.35,154.43,154.23,154.28,10714.0,151.3855,151.4639,151.2678,151.3168,10714.0
2024-04-09 13:40:00,154.32,154.36,154.08,154.18,2696.0,151.356,151.3953,151.1207,151.2187,2696.0
2024-04-09 13:50:00,154.29,154.51,154.28,154.49,5946.0,151.3266,151.5424,151.3168,151.5228,5946.0
2024-04-09 14:00:00,154.49,154.6,154.35,154.56,5598.0,151.5228,151.6307,151.3855,151.5914,5598.0
2024-04-09 14:10:00,154.51,154.62,154.4,154.62,4174.0,151.5424,151.6503,151.4345,151.6503,4174.0
2024-04-09 14:20:00,154.53,154.75,154.42,154.6,6578.0,151.562,151.7778,151.4541,151.6307,6578.0
2024-04-09 14:30:00,154.5,154.62,154.4,154.4,4034.0,151.5326,151.6503,151.4345,151.4345,4034.0
2024-04-09 14:40:00,154.45,154.63,154.39,154.63,3400.0,151.4835,151.6601,151.4247,151.6601,3400.0
2024-04-09 14:50:00,154.63,155.18,154.61,154.76,20294.0,151.6601,152.1995,151.6405,151.7876,20294.0
2024-04-09 15:00:00,154.47,154.58,154.37,154.46,3332.0,151.5032,151.6111,151.4051,151.4934,3332.0
2024-04-09 15:10:00,154.26,154.71,154.22,154.53,5570.0,151.2972,151.7386,151.258,151.562,5570.0
2024-04-09 15:20:00,154.53,155.27,154.49,155.19,31690.0,151.562,152.2878,151.5228,152.2093,31690.0
2024-04-09 15:30:00,155.15,155.25,154.61,154.68,11306.0,152.1701,152.2682,151.6405,151.7091,11306.0
2024-04-09 15:40:00,154.68,154.92,154.43,154.51,42716.0,151.7091,151.9445,151.4639,151.5424,42716.0
2024-04-09 15:50:00,154.49,154.63,154.39,154.5,130176.0,151.5228,151.6601,151.4247,151.5326,130176.0
2024-04-10 09:30:00,150.45,150.87,149.87,150.19,93650.0,147.5604,147.9723,146.9915,147.3054,93650.0
2024-04-10 09:40:00,150.29,150.29,147.77,148.85,73486.0,147.4034,147.4034,144.9318,145.9911,73486.0
2024-04-10 09:50:00,148.85,149.15,148.06,148.06,31650.0,145.9911,146.2853,145.2163,145.2163,31650.0
2024-04-10 10:00:00,148.01,148.95,148.01,148.9,45060.0,145.1672,146.0892,145.1672,146.0401,45060.0
2024-04-10 10:10:00,148.97,149.53,148.46,149.53,50744.0,146.1088,146.658,145.6086,146.658,50744.0
2024-04-10 10:20:00,149.56,149.58,148.97,149.5,27662.0,146.6875,146.7071,146.1088,146.6286,27662.0
2024-04-10 10:30:00,149.35,150.13,149.1,150.04,27844.0,146.4815,147.2465,146.2363,147.1582,27844.0
2024-04-10 10:40:00,149.85,149.85,149.1,149.16,13286.0,146.9719,146.9719,146.2363,146.2952,13286.0
2024-04-10 10:50:00,149.25,149.49,149.21,149.34,16294.0,146.3834,146.6188,146.3442,146.4717,16294.0
2024-04-10 11:00:00,149.18,149.59,149.11,149.59,11266.0,146.3148,146.7169,146.2461,146.7169,11266.0
2024-04-10 11:10:00,149.67,150.39,149.67,150.37,15374.0,146.7954,147.5015,146.7954,147.4819,15374.0
2024-04-10 11:20:00,150.37,150.6,150.32,150.6,3678.0,147.4819,147.7075,147.4329,147.7075,3678.0
2024-04-10 11:30:00,150.6,150.6,149.97,150.0,8610.0,147.7075,147.7075,147.0896,147.119,8610.0
2024-04-10 11:40:00,150.04,150.04,149.6,149.68,8766.0,147.1582,147.1582,146.7267,146.8052,8766.0
2024-04-10 11:50:00,149.82,149.82,149.36,149.37,3014.0,146.9425,146.9425,146.4913,146.5011,3014.0
2024-04-10 12:00:00,149.35,149.41,149.22,149.27,16142.0,146.4815,146.5404,146.354,146.403,16142.0
2024-04-10 12:10:00,149.23,149.31,148.77,148.77,25446.0,146.3638,146.4423,145.9126,145.9126,25446.0
2024-04-10 12:20:00,148.72,148.99,148.45,148.89,31210.0,145.8636,146.1284,145.5988,146.0303,31210.0
2024-04-10 12:30:00,148.84,148.93,148.47,148.53,17392.0,145.9813,146.0696,145.6184,145.6773,17392.0
2024-04-10 12:40:00,148.49,148.88,148.49,148.66,13562.0,145.638,146.0205,145.638,145.8048,13562.0
2024-04-10 12:50:00,148.75,148.81,148.5,148.5,20086.0,145.893,145.9519,145.6478,145.6478,20086.0
2024-04-10 13:00:00,148.48,148.57,147.63,147.8,55628.0,145.6282,145.7165,144.7945,144.9613,55628.0
2024-04-10 13:10:00,147.82,148.16,147.82,148.13,17496.0,144.9809,145.3144,144.9809,145.2849,17496.0
2024-04-10 13:20:00,148.14,148.43,147.94,147.94,26158.0,145.2947,145.5792,145.0986,145.0986,26158.0
2024-04-10 13:30:00,147.93,147.93,147.0,147.0,31024.0,145.0888,145.0888,144.1766,144.1766,31024.0
2024-04-10 13:40:00,147.03,147.36,146.7,146.97,34592.0,144.2061,144.5297,143.8824,144.1472,34592.0
2024-04-10 13:50:00,146.9,147.45,146.73,147.05,39954.0,144.0786,144.618,143.9118,144.2257,39954.0
2024-04-10 14:00:00,147.05,147.44,146.79,147.14,31654.0,144.2257,144.6082,143.9707,144.3139,31654.0
2024-04-10 14:10:00,147.15,147.17,146.5,146.62,26626.0,144.3238,144.3434,143.6862,143.8039,26626.0
2024-04-10 14:20:00,146.64,146.83,146.24,146.29,32436.0,143.8236,144.0099,143.4312,143.4803,32436.0
2024-04-10 14:30:00,146.28,146.94,146.24,146.65,40272.0,143.4705,144.1178,143.4312,143.8334,40272.0
2024-04-10 14:40:00,146.58,146.79,146.29,146.66,52094.0,143.7647,143.9707,143.4803,143.8432,52094.0
2024-04-10 14:50:00,146.6,146.76,146.1,146.1,16126.0,143.7843,143.9412,143.2939,143.2939,16126.0
2024-04-10 15:00:00,146.1,146.39,146.0,146.35,26044.0,143.2939,143.5784,143.1958,143.5391,26044.0
2024-04-10 15:10:00,146.4,146.79,146.31,146.67,17176.0,143.5882,143.9707,143.4999,143.853,17176.0
2024-04-10 15:20:00,146.72,146.84,146.13,146.13,20256.0,143.902,144.0197,143.3233,143.3233,20256.0
2024-04-10 15:30:00,146.19,146.25,145.9,146.12,54636.0,143.3822,143.441,143.0978,143.3135,54636.0
2024-04-10 15:40:00,146.14,146.4,145.88,146.2,50026.0,143.3332,143.5882,143.0781,143.392,50026.0
2024-04-10 15:50:00,146.16,146.77,146.02,146.62,195898.0,143.3528,143.9511,143.2155,143.8039,195898.0
2024-04-11 09:30:00,148.89,148.89,147.5,147.58,30288.0,146.0303,146.0303,144.667,144.7455,30288.0
2024-04-11 09:40:00,147.25,148.47,147.06,148.27,9882.0,144.4218,145.6184,144.2355,145.4222,9882.0
2024-04-11 09:50:00,148.42,149.14,148.3,148.93,36480.0,145.5694,146.2755,145.4517,146.0696,36480.0
2024-04-11 10:00:00,148.97,148.97,147.71,147.77,15362.0,146.1088,146.1088,144.873,144.9318,15362.0
2024-04-11 10:10:00,147.69,147.77,147.22,147.22,16650.0,144.8534,144.9318,144.3924,144.3924,16650.0
2024-04-11 10:20:00,147.03,147.27,146.82,147.14,19922.0,144.2061,144.4415,144.0001,144.3139,19922.0
2024-04-11 10:30:00,147.15,147.52,146.98,146.98,12578.0,144.3238,144.6867,144.157,144.157,12578.0
2024-04-11 10:40:00,147.18,147.27,146.81,147.07,9770.0,144.3532,144.4415,143.9903,144.2453,9770.0
2024-04-11 10:50:00,147.18,147.39,146.81,146.88,8384.0,144.3532,144.5591,143.9903,144.0589,8384.0
2024-04-11 11:00:00,146.88,147.09,146.88,146.91,8448.0,144.0589,144.2649,144.0589,144.0884,8448.0
2024-04-11 11:10:00,147.03,147.07,146.76,147.04,6478.0,144.2061,144.2453,143.9412,144.2159,6478.0
2024-04-11 11:20:00,146.84,146.88,146.25,146.42,10402.0,144.0197,144.0589,143.441,143.6078,10402.0
2024-04-11 11:30:00,146.52,146.85,146.37,146.47,16208.0,143.7059,144.0295,143.5587,143.6568,16208.0
2024-04-11 11:40:00,146.69,146.74,146.27,146.45,9572.0,143.8726,143.9216,143.4607,143.6372,9572.0
2024-04-11 11:50:00,146.5,147.06,146.32,147.06,8768.0,143.6862,144.2355,143.5097,144.2355,8768.0
2024-04-11 12:00:00,147.04,147.13,146.67,146.76,7298.0,144.2159,144.3041,143.853,143.9412,7298.0
2024-04-11 12:10:00,146.77,146.87,146.63,146.77,4956.0,143.9511,144.0491,143.8137,143.9511,4956.0
2024-04-11 12:20:00,146.75,146.76,146.26,146.35,11530.0,143.9314,143.9412,143.4509,143.5391,11530.0
2024-04-11 12:30:00,146.2,146.58,146.2,146.23,8894.0,143.392,143.7647,143.392,143.4214,8894.0
2024-04-11 12:40:00,146.26,146.5,146.26,146.44,8274.0,143.4509,143.6862,143.4509,143.6274,8274.0
2024-04-11 12:50:00,146.46,146.84,146.38,146.55,32664.0,143.647,144.0197,143.5685,143.7353,32664.0
2024-04-11 13:00:00,146.64,147.17,146.45,146.97,13560.0,143.8236,144.3434,143.6372,144.1472,13560.0
2024-04-11 13:10:00,147.01,147.19,146.81,146.84,9908.0,144.1864,144.363,143.9903,144.0197,9908.0
2024-04-11 13:20:00,146.85,146.95,146.81,146.84,6392.0,144.0295,144.1276,143.9903,144.0197,6392.0
2024-04-11 13:30:00,146.88,146.9,146.72,146.75,10958.0,144.0589,144.0786,143.902,143.9314,10958.0
2024-04-11 13:40:00,146.64,146.9,146.59,146.88,8884.0,143.8236,144.0786,143.7745,144.0589,8884.0
2024-04-11 13:50:00,146.9,147.17,146.79,147.1,7626.0,144.0786,144.3434,143.9707,144.2747,7626.0
2024-04-11 14:00:00,147.06,147.73,146.99,147.65,18630.0,144.2355,144.8926,144.1668,144.8142,18630.0
2024-04-11 14:10:00,147.62,147.78,147.54,147.62,7360.0,144.7847,144.9417,144.7063,144.7847,7360.0
2024-04-11 14:20:00,147.62,147.65,147.48,147.54,9360.0,144.7847,144.8142,144.6474,144.7063,9360.0
2024-04-11 14:30:00,147.62,147.83,147.56,147.74,45842.0,144.7847,144.9907,144.7259,144.9024,45842.0
2024-04-11 14:40:00,147.82,147.85,147.28,147.37,14642.0,144.9809,145.0103,144.4513,144.5395,14642.0
2024-04-11 14:50:00,147.37,147.56,147.07,147.47,15414.0,144.5395,144.7259,144.2453,144.6376,15414.0
2024-04-11 15:00:00,147.47,147.6,147.41,147.53,10894.0,144.6376,144.7651,144.5788,144.6965,10894.0
2024-04-11 15:10:00,147.57,147.76,147.48,147.68,21022.0,144.7357,144.922,144.6474,144.8436,21022.0
2024-04-11 15:20:00,147.68,147.7,147.4,147.53,14864.0,144.8436,144.8632,144.569,144.6965,14864.0
2024-04-11 15:30:00,147.6,147.93,147.46,147.93,21132.0,144.7651,145.0888,144.6278,145.0888,21132.0
2024-04-11 15:40:00,147.93,148.48,147.84,147.91,42046.0,145.0888,145.6282,145.0005,145.0692,42046.0
2024-04-11 15:50:00,147.85,147.85,147.23,147.24,178268.0,145.0103,145.0103,144.4022,144.412,178268.0
2024-04-12 09:30:00,146.72,147.41,146.15,146.38,29750.0,143.902,144.5788,143.343,143.5685,29750.0
2024-04-12 09:40:00,146.36,146.38,145.58,145.58,3566.0,143.5489,143.5685,142.7839,142.7839,3566.0
2024-04-12 09:50:00,145.4,145.5,144.26,144.71,23476.0,142.6074,142.7054,141.4893,141.9306,23476.0
2024-04-12 10:00:00,144.26,144.92,144.21,144.34,23402.0,141.4893,142.1366,141.4402,141.5677,23402.0
2024-04-12 10:10:00,144.22,145.04,144.22,144.84,10364.0,141.45,142.2543,141.45,142.0581,10364.0
2024-04-12 10:20:00,144.89,145.03,144.01,144.35,26094.0,142.1072,142.2445,141.2441,141.5775,26094.0
2024-04-12 10:30:00,144.45,144.7,144.16,144.17,13144.0,141.6756,141.9208,141.3912,141.401,13144.0
2024-04-12 10:40:00,144.05,144.18,143.42,143.51,35600.0,141.2833,141.4108,140.6654,140.7537,35600.0
2024-04-12 10:50:00,143.51,143.69,143.39,143.66,38548.0,140.7537,140.9302,140.636,140.9008,38548.0
2024-04-12 11:00:00,143.66,144.82,143.62,144.47,62880.0,140.9008,142.0385,140.8616,141.6952,62880.0
2024-04-12 11:10:00,144.44,144.66,144.35,144.66,12744.0,141.6658,141.8816,141.5775,141.8816,12744.0
2024-04-12 11:20:00,144.66,145.12,144.53,145.12,8886.0,141.8816,142.3327,141.7541,142.3327,8886.0
2024-04-12 11:30:00,145.17,145.42,145.17,145.34,3878.0,142.3818,142.627,142.3818,142.5485,3878.0
2024-04-12 11:40:00,145.28,145.33,145.14,145.29,4200.0,142.4897,142.5387,142.3524,142.4995,4200.0
2024-04-12 11:50:00,145.22,145.22,144.95,145.01,9362.0,142.4308,142.4308,142.166,142.2249,9362.0
2024-04-12 12:00:00,144.93,145.37,144.87,145.37,15452.0,142.1464,142.5779,142.0875,142.5779,15452.0
2024-04-12 12:10:00,145.28,145.33,144.85,144.85,10256.0,142.4897,142.5387,142.0679,142.0679,10256.0
2024-04-12 12:20:00,144.92,145.32,144.84,145.32,8354.0,142.1366,142.5289,142.0581,142.5289,8354.0
2024-04-12 12:30:00,145.46,145.51,145.21,145.21,3974.0,142.6662,142.7153,142.421,142.421,3974.0
2024-04-12 12:40:00,145.27,145.38,145.06,145.09,13990.0,142.4799,142.5878,142.2739,142.3033,13990.0
2024-04-12 12:50:00,145.19,145.47,145.15,145.32,2650.0,142.4014,142.676,142.3622,142.5289,2650.0
2024-04-12 13:00:00,145.28,145.34,144.93,144.93,7704.0,142.4897,142.5485,142.1464,142.1464,7704.0
2024-04-12 13:10:00,145.08,145.39,145.01,145.16,12430.0,142.2935,142.5976,142.2249,142.372,12430.0
2024-04-12 13:20:00,145.19,145.19,144.54,144.58,12142.0,142.4014,142.4014,141.7639,141.8031,12142.0
2024-04-12 13:30:00,144.58,144.62,144.06,144.22,9572.0,141.8031,141.8423,141.2931,141.45,9572.0
2024-04-12 13:40:00,144.24,144.89,144.23,144.88,10040.0,141.4696,142.1072,141.4598,142.0974,10040.0
2024-04-12 13:50:00,144.87,144.89,144.72,144.77,5288.0,142.0875,142.1072,141.9404,141.9895,5288.0
2024-04-12 14:00:00,144.71,144.78,144.2,144.62,26432.0,141.9306,141.9993,141.4304,141.8423,26432.0
2024-04-12 14:10:00,144.71,144.87,144.54,144.79,11676.0,141.9306,142.0875,141.7639,142.0091,11676.0
2024-04-12 14:20:00,144.75,144.87,144.5,144.58,7996.0,141.9699,142.0875,141.7247,141.8031,7996.0
2024-04-12 14:30:00,144.52,144.56,144.13,144.13,6236.0,141.7443,141.7835,141.3618,141.3618,6236.0
2024-04-12 14:40:00,144.04,144.29,143.9,143.95,12482.0,141.2735,141.5187,141.1362,141.1852,12482.0
2024-04-12 14:50:00,143.95,144.21,143.94,144.09,12310.0,141.1852,141.4402,141.1754,141.3225,12310.0
2024-04-12 15:00:00,143.99,144.28,143.95,144.28,8894.0,141.2244,141.5089,141.1852,141.5089,8894.0
2024-04-12 15:10:00,144.34,144.46,144.07,144.35,13326.0,141.5677,141.6854,141.3029,141.5775,13326.0
2024-04-12 15:20:00,144.33,144.34,144.13,144.19,4692.0,141.5579,141.5677,141.3618,141.4206,4692.0
2024-04-12 15:30:00,144.13,144.67,144.13,144.62,25298.0,141.3618,141.8914,141.3618,141.8423,25298.0
2024-04-12 15:40:00,144.67,145.22,144.6,144.82,44688.0,141.8914,142.4308,141.8227,142.0385,44688.0
2024-04-12 15:50:00,144.73,144.74,144.38,144.43,142410.0,141.9502,141.96,141.607,141.656,142410.0
2024-04-15 09:30:00,149.05,149.05,146.62,147.84,41980.0,146.1873,146.1873,143.8039,145.0005,41980.0
2024-04-15 09:40:00,148.01,148.43,147.6,147.9,34604.0,145.1672,145.5792,144.7651,145.0594,34604.0
2024-04-15 09:50:00,147.96,148.29,147.41,147.74,47172.0,145.1182,145.4419,144.5788,144.9024,47172.0
2024-04-15 10:00:00,147.74,147.87,146.4,146.4,39464.0,144.9024,145.0299,143.5882,143.5882,39464.0
2024-04-15 10:10:00,146.4,146.94,146.06,146.91,41582.0,143.5882,144.1178,143.2547,144.0884,41582.0
2024-04-15 10:20:00,146.91,147.33,146.69,146.75,34596.0,144.0884,144.5003,143.8726,143.9314,34596.0
2024-04-15 10:30:00,146.64,147.14,146.33,146.93,14984.0,143.8236,144.3139,143.5195,144.108,14984.0
2024-04-15 10:40:00,146.93,146.93,146.17,146.21,38760.0,144.108,144.108,143.3626,143.4018,38760.0
2024-04-15 10:50:00,146.3,146.3,145.81,145.81,24542.0,143.4901,143.4901,143.0095,143.0095,24542.0
2024-04-15 11:00:00,145.74,146.15,145.65,146.04,27882.0,142.9408,143.343,142.8526,143.2351,27882.0
2024-04-15 11:10:00,146.21,146.24,145.29,145.4,35046.0,143.4018,143.4312,142.4995,142.6074,35046.0
2024-04-15 11:20:00,145.5,145.91,145.38,145.91,14638.0,142.7054,143.1076,142.5878,143.1076,14638.0
2024-04-15 11:30:00,145.94,146.24,145.94,146.05,6804.0,143.137,143.4312,143.137,143.2449,6804.0
2024-04-15 11:40:00,146.02,146.18,145.95,146.04,15460.0,143.2155,143.3724,143.1468,143.2351,15460.0
2024-04-15 11:50:00,145.93,146.15,145.91,146.07,8638.0,143.1272,143.343,143.1076,143.2645,8638.0
2024-04-15 12:00:00,146.11,146.2,146.07,146.19,8490.0,143.3037,143.392,143.2645,143.3822,8490.0
2024-04-15 12:10:00,146.01,146.05,145.54,145.54,7510.0,143.2057,143.2449,142.7447,142.7447,7510.0
2024-04-15 12:20:00,145.35,145.37,144.93,145.13,14966.0,142.5583,142.5779,142.1464,142.3426,14966.0
2024-04-15 12:30:00,145.22,145.31,144.89,145.31,23812.0,142.4308,142.5191,142.1072,142.5191,23812.0
2024-04-15 12:40:00,145.45,145.66,145.42,145.52,19598.0,142.6564,142.8624,142.627,142.7251,19598.0
2024-04-15 12:50:00,145.48,145.7,145.42,145.64,6382.0,142.6858,142.9016,142.627,142.8428,6382.0
2024-04-15 13:00:00,145.57,145.77,145.48,145.77,8466.0,142.7741,142.9703,142.6858,142.9703,8466.0
2024-04-15 13:10:00,145.68,145.75,145.61,145.75,6172.0,142.882,142.9506,142.8133,142.9506,6172.0
2024-04-15 13:20:00,145.65,145.75,144.85,144.85,18988.0,142.8526,142.9506,142.0679,142.0679,18988.0
2024-04-15 13:30:00,144.62,145.6,144.48,145.4,34700.0,141.8423,142.8035,141.705,142.6074,34700.0
2024-04-15 13:40:00,145.4,145.45,145.01,145.01,18408.0,142.6074,142.6564,142.2249,142.2249,18408.0
2024-04-15 13:50:00,145.05,145.42,144.98,145.39,13722.0,142.2641,142.627,142.1954,142.5976,13722.0
2024-04-15 14:00:00,145.39,145.51,145.24,145.24,23162.0,142.5976,142.7153,142.4504,142.4504,23162.0
2024-04-15 14:10:00,145.13,145.17,144.54,144.77,14450.0,142.3426,142.3818,141.7639,141.9895,14450.0
2024-04-15 14:20:00,144.81,144.81,144.46,144.46,9768.0,142.0287,142.0287,141.6854,141.6854,9768.0
2024-04-15 14:30:00,144.34,144.82,144.34,144.55,36574.0,141.5677,142.0385,141.5677,141.7737,36574.0
2024-04-15 14:40:00,144.53,144.6,144.38,144.38,16540.0,141.7541,141.8227,141.607,141.607,16540.0
2024-04-15 14:50:00,144.34,144.62,144.33,144.53,8936.0,141.5677,141.8423,141.5579,141.7541,8936.0
2024-04-15 15:00:00,144.56,144.56,144.13,144.22,23552.0,141.7835,141.7835,141.3618,141.45,23552.0
2024-04-15 15:10:00,144.16,144.19,143.67,143.77,15900.0,141.3912,141.4206,140.9106,141.0087,15900.0
2024-04-15 15:20:00,143.78,144.29,143.65,144.1,14604.0,141.0185,141.5187,140.891,141.3323,14604.0
2024-04-15 15:30:00,144.1,144.34,143.72,143.72,46518.0,141.3323,141.5677,140.9596,140.9596,46518.0
2024-04-15 15:40:00,143.76,143.88,143.48,143.85,34078.0,140.9989,141.1166,140.7242,141.0871,34078.0
2024-04-15 15:50:00,143.87,144.35,143.48,144.27,165640.0,141.1068,141.5775,140.7242,141.4991,165640.0
2024-04-16 09:30:00,143.13,145.02,142.54,144.7,56404.0,140.381,142.2347,139.8023,141.9208,56404.0
2024-04-16 09:40:00,144.68,144.69,143.64,143.89,14422.0,141.9012,141.911,140.8812,141.1264,14422.0
2024-04-16 09:50:00,143.79,144.29,143.49,143.66,35938.0,141.0283,141.5187,140.7341,140.9008,35938.0
2024-04-16 10:00:00,143.38,143.55,142.78,143.02,13662.0,140.6262,140.7929,140.0377,140.2731,13662.0
2024-04-16 10:10:00,143.2,143.6,142.96,143.49,23872.0,140.4496,140.8419,140.2142,140.7341,23872.0
2024-04-16 10:20:00,143.54,143.65,142.66,142.66,19156.0,140.7831,140.891,139.92,139.92,19156.0
2024-04-16 10:30:00,142.54,142.79,142.22,142.33,23934.0,139.8023,140.0475,139.4884,139.5963,23934.0
2024-04-16 10:40:00,142.33,143.14,142.29,143.02,13990.0,139.5963,140.3908,139.5571,140.2731,13990.0
2024-04-16 10:50:00,143.02,143.04,142.5,142.5,11586.0,140.2731,140.2927,139.7631,139.7631,11586.0
2024-04-16 11:00:00,142.68,143.38,142.57,143.38,19722.0,139.9396,140.6262,139.8317,140.6262,19722.0
2024-04-16 11:10:00,143.19,143.39,143.0,143.1,21446.0,140.4398,140.636,140.2535,140.3515,21446.0
2024-04-16 11:20:00,142.99,143.04,142.76,143.03,16406.0,140.2437,140.2927,140.0181,140.2829,16406.0
2024-04-16 11:30:00,142.97,143.42,142.74,143.28,15020.0,140.224,140.6654,139.9985,140.5281,15020.0
2024-04-16 11:40:00,143.31,143.6,143.26,143.44,13658.0,140.5575,140.8419,140.5085,140.685,13658.0
2024-04-16 11:50:00,143.45,143.69,143.07,143.07,19198.0,140.6948,140.9302,140.3221,140.3221,19198.0
2024-04-16 12:00:00,143.06,143.06,142.73,142.92,12576.0,140.3123,140.3123,139.9886,140.175,12576.0
2024-04-16 12:10:00,142.98,143.27,142.9,143.0,22660.0,140.2338,140.5183,140.1554,140.2535,22660.0
2024-04-16 12:20:00,142.98,143.03,142.54,142.58,15184.0,140.2338,140.2829,139.8023,139.8415,15184.0
2024-04-16 12:30:00,142.62,142.73,142.28,142.32,16048.0,139.8808,139.9886,139.5473,139.5865,16048.0
2024-04-16 12:40:00,142.26,142.51,142.16,142.5,19256.0,139.5277,139.7729,139.4296,139.7631,19256.0
2024-04-16 12:50:00,142.45,142.64,142.19,142.25,22938.0,139.714,139.9004,139.459,139.5179,22938.0
2024-04-16 13:00:00,142.2,142.64,142.04,142.53,27878.0,139.4688,139.9004,139.3119,139.7925,27878.0
2024-04-16 13:10:00,142.45,142.54,142.12,142.54,12076.0,139.714,139.8023,139.3904,139.8023,12076.0
2024-04-16 13:20:00,142.54,142.57,142.16,142.16,13464.0,139.8023,139.8317,139.4296,139.4296,13464.0
2024-04-16 13:30:00,142.01,142.25,141.28,141.85,60978.0,139.2825,139.5179,138.5665,139.1256,60978.0
2024-04-16 13:40:00,141.95,142.19,141.58,141.58,15434.0,139.2236,139.459,138.8607,138.8607,15434.0
2024-04-16 13:50:00,141.63,141.76,141.2,141.52,36756.0,138.9098,139.0373,138.488,138.8019,36756.0
2024-04-16 14:00:00,141.44,142.1,141.4,142.1,42952.0,138.7234,139.3707,138.6842,139.3707,42952.0
2024-04-16 14:10:00,141.91,142.0,140.43,140.46,55998.0,139.1844,139.2727,137.7328,137.7622,55998.0
2024-04-16 14:20:00,140.5,140.64,139.59,139.87,65222.0,137.8015,137.9388,136.909,137.1836,65222.0
2024-04-16 14:30:00,139.95,140.82,139.85,140.82,90358.0,137.262,138.1153,137.164,138.1153,90358.0
2024-04-16 14:40:00,140.88,140.88,140.25,140.45,20538.0,138.1742,138.1742,137.5563,137.7524,20538.0
2024-04-16 14:50:00,140.45,140.81,140.45,140.64,17690.0,137.7524,138.1055,137.7524,137.9388,17690.0
2024-04-16 15:00:00,140.6,140.72,140.35,140.66,23430.0,137.8996,138.0173,137.6544,137.9584,23430.0
2024-04-16 15:10:00,140.72,140.87,140.64,140.71,28302.0,138.0173,138.1644,137.9388,138.0074,28302.0
2024-04-16 15:20:00,140.71,140.81,140.59,140.6,29486.0,138.0074,138.1055,137.8898,137.8996,29486.0
2024-04-16 15:30:00,140.56,140.68,140.1,140.63,30450.0,137.8603,137.978,137.4092,137.929,30450.0
2024-04-16 15:40:00,140.62,141.0,140.57,140.92,51820.0,137.9192,138.2919,137.8701,138.2134,51820.0
2024-04-16 15:50:00,140.93,141.35,140.83,141.27,197626.0,138.2232,138.6352,138.1251,138.5567,197626.0
2024-04-17 09:30:00,142.79,144.5,142.79,143.08,33144.0,140.0475,141.7247,140.0475,140.3319,33144.0
2024-04-17 09:40:00,142.96,144.21,142.63,144.1,16824.0,140.2142,141.4402,139.8906,141.3323,16824.0
2024-04-17 09:50:00,143.9,144.1,143.37,143.75,25810.0,141.1362,141.3323,140.6164,140.9891,25810.0
2024-04-17 10:00:00,143.73,143.73,142.01,142.17,53540.0,140.9694,140.9694,139.2825,139.4394,53540.0
2024-04-17 10:10:00,142.17,142.17,140.89,141.23,35044.0,139.4394,139.4394,138.184,138.5175,35044.0
2024-04-17 10:20:00,141.28,141.37,140.67,141.26,19240.0,138.5665,138.6548,137.9682,138.5469,19240.0
2024-04-17 10:30:00,141.27,141.27,140.25,140.59,18796.0,138.5567,138.5567,137.5563,137.8898,18796.0
2024-04-17 10:40:00,140.44,141.12,140.27,141.06,12680.0,137.7426,138.4096,137.5759,138.3507,12680.0
2024-04-17 10:50:00,141.08,141.27,140.74,140.97,21794.0,138.3703,138.5567,138.0369,138.2625,21794.0
2024-04-17 11:00:00,140.97,141.71,140.96,141.34,5762.0,138.2625,138.9882,138.2526,138.6253,5762.0
2024-04-17 11:10:00,141.44,141.55,141.03,141.14,5850.0,138.7234,138.8313,138.3213,138.4292,5850.0
2024-04-17 11:20:00,141.16,141.25,140.94,140.98,8606.0,138.4488,138.5371,138.233,138.2723,8606.0
2024-04-17 11:30:00,140.92,140.92,140.43,140.66,19132.0,138.2134,138.2134,137.7328,137.9584,19132.0
2024-04-17 11:40:00,140.6,141.29,140.6,141.29,5512.0,137.8996,138.5763,137.8996,138.5763,5512.0
2024-04-17 11:50:00,141.11,141.35,140.96,140.96,4910.0,138.3998,138.6352,138.2526,138.2526,4910.0
2024-04-17 12:00:00,140.96,140.97,140.51,140.53,5656.0,138.2526,138.2625,137.8113,137.8309,5656.0
2024-04-17 12:10:00,140.77,141.26,140.73,140.73,4336.0,138.0663,138.5469,138.0271,138.0271,4336.0
2024-04-17 12:20:00,140.74,141.01,140.62,140.96,6098.0,138.0369,138.3017,137.9192,138.2526,6098.0
2024-04-17 12:30:00,140.82,140.82,140.56,140.56,2000.0,138.1153,138.1153,137.8603,137.8603,2000.0
2024-04-17 12:40:00,140.68,140.7,140.2,140.37,13312.0,137.978,137.9976,137.5072,137.674,13312.0
2024-04-17 12:50:00,140.34,140.6,140.27,140.45,7340.0,137.6446,137.8996,137.5759,137.7524,7340.0
2024-04-17 13:00:00,140.43,140.69,140.3,140.62,12794.0,137.7328,137.9878,137.6053,137.9192,12794.0
2024-04-17 13:10:00,140.61,140.89,140.44,140.62,8492.0,137.9094,138.184,137.7426,137.9192,8492.0
2024-04-17 13:20:00,140.54,140.67,140.27,140.5,15112.0,137.8407,137.9682,137.5759,137.8015,15112.0
2024-04-17 13:30:00,140.59,140.79,140.54,140.68,10710.0,137.8898,138.0859,137.8407,137.978,10710.0
2024-04-17 13:40:00,140.59,140.62,140.41,140.5,6428.0,137.8898,137.9192,137.7132,137.8015,6428.0
2024-04-17 13:50:00,140.59,141.34,140.58,141.34,21710.0,137.8898,138.6253,137.8799,138.6253,21710.0
2024-04-17 14:00:00,141.34,141.46,141.17,141.46,4600.0,138.6253,138.743,138.4586,138.743,4600.0
2024-04-17 14:10:00,141.37,141.73,141.29,141.66,11168.0,138.6548,139.0079,138.5763,138.9392,11168.0
2024-04-17 14:20:00,141.6,141.88,141.57,141.59,11742.0,138.8804,139.155,138.8509,138.8705,11742.0
2024-04-17 14:30:00,141.57,141.59,141.21,141.25,9618.0,138.8509,138.8705,138.4978,138.5371,9618.0
2024-04-17 14:40:00,141.22,141.84,141.22,141.38,16854.0,138.5077,139.1157,138.5077,138.6646,16854.0
2024-04-17 14:50:00,141.36,141.36,140.37,140.43,13122.0,138.645,138.645,137.674,137.7328,13122.0
2024-04-17 15:00:00,140.41,140.45,140.15,140.37,12896.0,137.7132,137.7524,137.4582,137.674,12896.0
2024-04-17 15:10:00,140.34,140.79,140.29,140.77,14102.0,137.6446,138.0859,137.5955,138.0663,14102.0
2024-04-17 15:20:00,140.84,140.96,140.62,140.76,6662.0,138.135,138.2526,137.9192,138.0565,6662.0
2024-04-17 15:30:00,140.91,141.18,140.69,140.69,18368.0,138.2036,138.4684,137.9878,137.9878,18368.0
2024-04-17 15:40:00,140.66,141.14,140.58,141.11,23378.0,137.9584,138.4292,137.8799,138.3998,23378.0
2024-04-17 15:50:00,141.08,141.18,140.6,141.12,107144.0,138.3703,138.4684,137.8996,138.4096,107144.0
2024-04-18 09:30:00,141.51,143.9,141.51,142.49,41056.0,139.3531,141.7067,139.3531,140.3182,41056.0
2024-04-18 09:40:00,142.68,142.77,141.92,142.77,21330.0,140.5053,140.5939,139.7569,140.5939,21330.0
2024-04-18 09:50:00,142.87,142.91,141.9,142.32,33502.0,140.6924,140.7318,139.7372,140.1508,33502.0
2024-04-18 10:00:00,142.49,142.84,142.37,142.66,18418.0,140.3182,140.6629,140.2,140.4856,18418.0
2024-04-18 10:10:00,142.72,143.08,142.13,142.38,23428.0,140.5447,140.8992,139.9637,140.2099,23428.0
2024-04-18 10:20:00,142.24,143.09,142.23,142.94,21146.0,140.072,140.9091,140.0622,140.7614,21146.0
2024-04-18 10:30:00,142.94,142.95,142.43,142.49,8504.0,140.7614,140.7712,140.2591,140.3182,8504.0
2024-04-18 10:40:00,142.6,143.0,142.5,142.59,13214.0,140.4265,140.8204,140.3281,140.4167,13214.0
2024-04-18 10:50:00,142.48,142.92,142.35,142.38,14448.0,140.3084,140.7417,140.1803,140.2099,14448.0
2024-04-18 11:00:00,142.47,143.0,142.47,142.99,13542.0,140.2985,140.8204,140.2985,140.8106,13542.0
2024-04-18 11:10:00,142.92,143.69,142.9,143.49,14116.0,140.7417,141.4999,140.722,141.303,14116.0
2024-04-18 11:20:00,143.62,143.78,142.97,142.97,29140.0,141.431,141.5886,140.7909,140.7909,29140.0
2024-04-18 11:30:00,142.99,143.34,142.88,143.33,15736.0,140.8106,141.1553,140.7023,141.1454,15736.0
2024-04-18 11:40:00,143.25,143.47,142.75,143.47,41040.0,141.0666,141.2833,140.5742,141.2833,41040.0
2024-04-18 11:50:00,143.33,143.33,142.73,143.15,31536.0,141.1454,141.1454,140.5546,140.9682,31536.0
2024-04-18 12:00:00,143.19,143.42,143.16,143.33,16008.0,141.0075,141.234,140.978,141.1454,16008.0
2024-04-18 12:10:00,143.35,143.39,143.19,143.25,10282.0,141.1651,141.2045,141.0075,141.0666,10282.0
2024-04-18 12:20:00,143.32,143.32,142.72,142.75,9370.0,141.1356,141.1356,140.5447,140.5742,9370.0
2024-04-18 12:30:00,142.88,142.88,142.18,142.32,14338.0,140.7023,140.7023,140.0129,140.1508,14338.0
2024-04-18 12:40:00,142.31,142.32,141.54,141.55,11298.0,140.141,140.1508,139.3827,139.3925,11298.0
2024-04-18 12:50:00,141.73,141.77,141.2,141.22,10604.0,139.5698,139.6092,139.0479,139.0676,10604.0
2024-04-18 13:00:00,141.29,141.35,141.15,141.31,15394.0,139.1365,139.1956,138.9986,139.1562,15394.0
2024-04-18 13:10:00,141.32,141.32,140.47,140.47,8762.0,139.166,139.166,138.329,138.329,8762.0
2024-04-18 13:20:00,140.6,140.74,140.27,140.74,9112.0,138.457,138.5949,138.132,138.5949,9112.0
2024-04-18 13:30:00,140.69,140.75,140.19,140.35,15672.0,138.5456,138.6047,138.0533,138.2108,15672.0
2024-04-18 13:40:00,140.25,140.53,140.02,140.53,7224.0,138.1124,138.3881,137.8859,138.3881,7224.0
2024-04-18 13:50:00,140.58,140.58,140.18,140.58,7752.0,138.4373,138.4373,138.0434,138.4373,7752.0
2024-04-18 14:00:00,140.47,140.52,140.23,140.34,7540.0,138.329,138.3782,138.0927,138.201,7540.0
2024-04-18 14:10:00,140.35,140.82,140.25,140.64,14122.0,138.2108,138.6737,138.1124,138.4964,14122.0
2024-04-18 14:20:00,140.58,140.95,140.53,140.56,11840.0,138.4373,138.8017,138.3881,138.4176,11840.0
2024-04-18 14:30:00,140.74,140.74,140.17,140.23,6642.0,138.5949,138.5949,138.0336,138.0927,6642.0
2024-04-18 14:40:00,140.22,140.54,140.22,140.3,6626.0,138.0828,138.3979,138.0828,138.1616,6626.0
2024-04-18 14:50:00,140.32,140.46,140.08,140.13,7424.0,138.1813,138.3192,137.9449,137.9942,7424.0
2024-04-18 15:00:00,140.06,140.41,140.06,140.13,10800.0,137.9252,138.2699,137.9252,137.9942,10800.0
2024-04-18 15:10:00,140.15,140.29,139.98,140.02,6644.0,138.0139,138.1517,137.8465,137.8859,6644.0
2024-04-18 15:20:00,140.08,140.17,139.84,140.04,11014.0,137.9449,138.0336,137.7086,137.9056,11014.0
2024-04-18 15:30:00,140.13,140.33,140.04,140.06,22330.0,137.9942,138.1911,137.9056,137.9252,22330.0
2024-04-18 15:40:00,140.04,140.27,140.0,140.1,21552.0,137.9056,138.132,137.8662,137.9646,21552.0
2024-04-18 15:50:00,140.1,140.2,139.72,139.85,111968.0,137.9646,138.0631,137.5904,137.7184,111968.0
2024-04-19 09:30:00,139.22,140.17,139.04,139.74,12528.0,137.0981,138.0336,136.9208,137.6101,12528.0
2024-04-19 09:40:00,139.64,140.37,139.63,140.17,6470.0,137.5117,138.2305,137.5018,138.0336,6470.0
2024-04-19 09:50:00,140.18,140.21,139.67,140.16,6000.0,138.0434,138.073,137.5412,138.0237,6000.0
2024-04-19 10:00:00,140.16,140.42,140.07,140.26,12514.0,138.0237,138.2798,137.9351,138.1222,12514.0
2024-04-19 10:10:00,140.17,140.17,139.46,139.51,6070.0,138.0336,138.0336,137.3344,137.3836,6070.0
2024-04-19 10:20:00,139.48,139.67,138.75,138.89,7562.0,137.3541,137.5412,136.6352,136.7731,7562.0
2024-04-19 10:30:00,138.99,139.28,138.93,138.93,11396.0,136.8716,137.1571,136.8125,136.8125,11396.0
2024-04-19 10:40:00,139.08,139.84,139.08,139.71,7312.0,136.9602,137.7086,136.9602,137.5806,7312.0
2024-04-19 10:50:00,139.64,139.92,139.17,139.47,23868.0,137.5117,137.7874,137.0488,137.3442,23868.0
2024-04-19 11:00:00,139.31,139.44,139.08,139.44,10200.0,137.1867,137.3147,136.9602,137.3147,10200.0
2024-04-19 11:10:00,139.4,139.6,139.39,139.41,5214.0,137.2753,137.4723,137.2655,137.2852,5214.0
2024-04-19 11:20:00,139.39,139.5,139.25,139.44,14598.0,137.2655,137.3738,137.1276,137.3147,14598.0
2024-04-19 11:30:00,139.4,139.45,139.02,139.14,23436.0,137.2753,137.3245,136.9011,137.0193,23436.0
2024-04-19 11:40:00,139.21,139.48,139.16,139.38,9634.0,137.0882,137.3541,137.039,137.2556,9634.0
2024-04-19 11:50:00,139.43,139.43,139.01,139.01,6400.0,137.3049,137.3049,136.8913,136.8913,6400.0
2024-04-19 12:00:00,138.93,139.04,138.59,138.91,38002.0,136.8125,136.9208,136.4777,136.7928,38002.0
2024-04-19 12:10:00,138.81,138.81,138.61,138.68,12446.0,136.6943,136.6943,136.4973,136.5663,12446.0
2024-04-19 12:20:00,138.66,138.93,138.54,138.74,14706.0,136.5466,136.8125,136.4284,136.6254,14706.0
2024-04-19 12:30:00,138.87,139.11,138.84,138.87,8674.0,136.7534,136.9897,136.7238,136.7534,8674.0
2024-04-19 12:40:00,138.89,139.28,138.89,139.28,6598.0,136.7731,137.1571,136.7731,137.1571,6598.0
2024-04-19 12:50:00,139.29,139.9,139.29,139.84,11150.0,137.167,137.7677,137.167,137.7086,11150.0
2024-04-19 13:00:00,139.9,140.29,139.9,140.07,13794.0,137.7677,138.1517,137.7677,137.9351,13794.0
2024-04-19 13:10:00,140.01,140.16,139.91,139.93,21744.0,137.876,138.0237,137.7775,137.7972,21744.0
2024-04-19 13:20:00,139.91,139.91,139.58,139.58,17506.0,137.7775,137.7775,137.4526,137.4526,17506.0
2024-04-19 13:30:00,139.58,139.7,139.54,139.59,22432.0,137.4526,137.5707,137.4132,137.4624,22432.0
2024-04-19 13:40:00,139.62,140.03,139.62,139.97,12166.0,137.492,137.8957,137.492,137.8366,12166.0
2024-04-19 13:50:00,140.09,140.25,139.75,139.75,8398.0,137.9548,138.1124,137.62,137.62,8398.0
2024-04-19 14:00:00,139.68,139.69,139.21,139.4,11000.0,137.551,137.5609,137.0882,137.2753,11000.0
2024-04-19 14:10:00,139.32,139.32,138.91,139.1,6256.0,137.1965,137.1965,136.7928,136.9799,6256.0
2024-04-19 14:20:00,139.27,139.35,139.04,139.04,7546.0,137.1473,137.2261,136.9208,136.9208,7546.0
2024-04-19 14:30:00,139.02,139.13,138.67,138.67,13016.0,136.9011,137.0094,136.5564,136.5564,13016.0
2024-04-19 14:40:00,138.62,138.75,138.54,138.71,19146.0,136.5072,136.6352,136.4284,136.5958,19146.0
2024-04-19 14:50:00,138.73,138.88,138.58,138.81,10956.0,136.6155,136.7632,136.4678,136.6943,10956.0
2024-04-19 15:00:00,138.79,139.17,138.71,139.16,15864.0,136.6746,137.0488,136.5958,137.039,15864.0
2024-04-19 15:10:00,139.12,139.48,139.12,139.34,8652.0,136.9996,137.3541,136.9996,137.2162,8652.0
2024-04-19 15:20:00,139.37,139.65,139.27,139.47,11996.0,137.2458,137.5215,137.1473,137.3442,11996.0
2024-04-19 15:30:00,139.48,139.52,139.03,139.26,24326.0,137.3541,137.3935,136.9109,137.1374,24326.0
2024-04-19 15:40:00,139.3,139.45,139.1,139.13,37768.0,137.1768,137.3245,136.9799,137.0094,37768.0
2024-04-19 15:50:00,139.14,139.68,139.09,139.56,87280.0,137.0193,137.551,136.97,137.4329,87280.0
2024-04-22 09:30:00,141.16,141.27,139.62,140.03,28312.0,139.0085,139.1168,137.492,137.8957,28312.0
2024-04-22 09:40:00,140.0,140.29,139.88,139.94,18702.0,137.8662,138.1517,137.748,137.8071,18702.0
2024-04-22 09:50:00,139.84,140.23,139.5,139.58,28720.0,137.7086,138.0927,137.3738,137.4526,28720.0
2024-04-22 10:00:00,139.47,140.06,139.37,139.93,29748.0,137.3442,137.9252,137.2458,137.7972,29748.0
2024-04-22 10:10:00,139.99,140.13,139.91,139.99,5836.0,137.8563,137.9942,137.7775,137.8563,5836.0
2024-04-22 10:20:00,140.08,140.08,139.1,139.13,16956.0,137.9449,137.9449,136.9799,137.0094,16956.0
2024-04-22 10:30:00,139.12,139.84,139.12,139.81,26650.0,136.9996,137.7086,136.9996,137.6791,26650.0
2024-04-22 10:40:00,139.84,140.01,139.63,139.63,19990.0,137.7086,137.876,137.5018,137.5018,19990.0
2024-04-22 10:50:00,139.52,139.52,138.99,138.99,7564.0,137.3935,137.3935,136.8716,136.8716,7564.0
2024-04-22 11:00:00,138.99,139.04,138.6,138.85,11736.0,136.8716,136.9208,136.4875,136.7337,11736.0
2024-04-22 11:10:00,138.76,139.07,138.45,138.82,20634.0,136.6451,136.9503,136.3398,136.7041,20634.0
2024-04-22 11:20:00,138.79,138.94,138.69,138.85,5572.0,136.6746,136.8223,136.5761,136.7337,5572.0
2024-04-22 11:30:00,138.89,139.13,138.83,139.13,14726.0,136.7731,137.0094,136.714,137.0094,14726.0
2024-04-22 11:40:00,139.07,139.29,138.85,139.26,32848.0,136.9503,137.167,136.7337,137.1374,32848.0
2024-04-22 11:50:00,139.26,139.41,139.26,139.39,4740.0,137.1374,137.2852,137.1374,137.2655,4740.0
2024-04-22 12:00:00,139.39,139.79,139.33,139.74,20376.0,137.2655,137.6594,137.2064,137.6101,20376.0
2024-04-22 12:10:00,139.8,140.27,139.79,140.18,13194.0,137.6692,138.132,137.6594,138.0434,13194.0
2024-04-22 12:20:00,140.07,140.1,139.79,139.98,17430.0,137.9351,137.9646,137.6594,137.8465,17430.0
2024-04-22 12:30:00,139.97,140.2,139.83,140.2,9286.0,137.8366,138.0631,137.6988,138.0631,9286.0
2024-04-22 12:40:00,140.27,140.56,140.27,140.4,13598.0,138.132,138.4176,138.132,138.2601,13598.0
2024-04-22 12:50:00,140.43,140.43,140.09,140.2,14428.0,138.2896,138.2896,137.9548,138.0631,14428.0
2024-04-22 13:00:00,140.18,140.27,140.1,140.27,3856.0,138.0434,138.132,137.9646,138.132,3856.0
2024-04-22 13:10:00,140.2,140.22,140.05,140.1,7056.0,138.0631,138.0828,137.9154,137.9646,7056.0
2024-04-22 13:20:00,140.11,140.54,140.1,140.54,10786.0,137.9745,138.3979,137.9646,138.3979,10786.0
2024-04-22 13:30:00,140.58,141.0,140.54,140.63,18316.0,138.4373,138.8509,138.3979,138.4866,18316.0
2024-04-22 13:40:00,140.54,140.76,140.54,140.74,6172.0,138.3979,138.6146,138.3979,138.5949,6172.0
2024-04-22 13:50:00,140.74,141.12,140.74,140.85,26438.0,138.5949,138.9691,138.5949,138.7032,26438.0
2024-04-22 14:00:00,140.91,141.01,140.78,141.0,12072.0,138.7623,138.8608,138.6343,138.8509,12072.0
2024-04-22 14:10:00,140.9,140.9,140.68,140.77,10266.0,138.7524,138.7524,138.5358,138.6244,10266.0
2024-04-22 14:20:00,140.84,141.0,140.79,140.9,4530.0,138.6934,138.8509,138.6441,138.7524,4530.0
2024-04-22 14:30:00,141.0,141.41,140.76,140.76,27394.0,138.8509,139.2547,138.6146,138.6146,27394.0
2024-04-22 14:40:00,140.88,140.96,140.72,140.84,7362.0,138.7328,138.8115,138.5752,138.6934,7362.0
2024-04-22 14:50:00,140.81,141.02,140.78,140.9,10718.0,138.6638,138.8706,138.6343,138.7524,10718.0
2024-04-22 15:00:00,140.89,140.91,140.67,140.91,9806.0,138.7426,138.7623,138.526,138.7623,9806.0
2024-04-22 15:10:00,140.85,140.85,140.59,140.59,16372.0,138.7032,138.7032,138.4472,138.4472,16372.0
2024-04-22 15:20:00,140.61,140.61,140.28,140.35,9264.0,138.4669,138.4669,138.1419,138.2108,9264.0
2024-04-22 15:30:00,140.31,140.46,140.08,140.33,19024.0,138.1714,138.3192,137.9449,138.1911,19024.0
2024-04-22 15:40:00,140.29,140.43,140.2,140.25,28926.0,138.1517,138.2896,138.0631,138.1124,28926.0
2024-04-22 15:50:00,140.24,140.32,139.94,140.17,73102.0,138.1025,138.1813,137.8071,138.0336,73102.0
2024-04-23 09:30:00,140.43,140.7,140.19,140.19,10940.0,138.2896,138.5555,138.0533,138.0533,10940.0
2024-04-23 09:40:00,140.15,141.95,140.13,141.95,9714.0,138.0139,139.7864,137.9942,139.7864,9714.0
2024-04-23 09:50:00,141.82,142.96,141.51,142.58,38398.0,139.6584,140.781,139.3531,140.4068,38398.0
2024-04-23 10:00:00,142.39,142.92,142.21,142.92,15270.0,140.2197,140.7417,140.0425,140.7417,15270.0
2024-04-23 10:10:00,142.68,142.68,141.76,141.81,17646.0,140.5053,140.5053,139.5993,139.6486,17646.0
2024-04-23 10:20:00,141.91,142.42,141.91,142.28,12746.0,139.7471,140.2493,139.7471,140.1114,12746.0
2024-04-23 10:30:00,142.17,143.0,142.17,142.97,20290.0,140.0031,140.8204,140.0031,140.7909,20290.0
2024-04-23 10:40:00,142.84,142.84,142.29,142.29,9648.0,140.6629,140.6629,140.1213,140.1213,9648.0
2024-04-23 10:50:00,142.28,142.39,141.92,142.14,10894.0,140.1114,140.2197,139.7569,139.9735,10894.0
2024-04-23 11:00:00,142.27,142.27,141.77,142.14,5208.0,140.1016,140.1016,139.6092,139.9735,5208.0
2024-04-23 11:10:00,142.37,142.64,142.32,142.32,8060.0,140.2,140.4659,140.1508,140.1508,8060.0
2024-04-23 11:20:00,142.37,142.58,142.37,142.49,10812.0,140.2,140.4068,140.2,140.3182,10812.0
2024-04-23 11:30:00,142.4,142.59,141.84,141.9,19004.0,140.2296,140.4167,139.6781,139.7372,19004.0
2024-04-23 11:40:00,141.92,141.92,141.66,141.75,28050.0,139.7569,139.7569,139.5009,139.5895,28050.0
2024-04-23 11:50:00,141.69,141.81,141.61,141.63,14308.0,139.5304,139.6486,139.4516,139.4713,14308.0
2024-04-23 12:00:00,141.67,141.86,141.65,141.75,12736.0,139.5107,139.6978,139.491,139.5895,12736.0
2024-04-23 12:10:00,141.75,141.94,141.67,141.81,10772.0,139.5895,139.7766,139.5107,139.6486,10772.0
2024-04-23 12:20:00,141.81,142.19,141.79,142.11,5918.0,139.6486,140.0228,139.6289,139.944,5918.0
2024-04-23 12:30:00,142.22,142.28,142.14,142.25,2600.0,140.0523,140.1114,139.9735,140.0819,2600.0
2024-04-23 12:40:00,142.23,142.35,142.22,142.33,8128.0,140.0622,140.1803,140.0523,140.1607,8128.0
2024-04-23 12:50:00,142.29,142.31,141.73,141.81,9466.0,140.1213,140.141,139.5698,139.6486,9466.0
2024-04-23 13:00:00,141.73,142.01,141.7,141.92,12764.0,139.5698,139.8455,139.5403,139.7569,12764.0
2024-04-23 13:10:00,141.82,141.94,141.77,141.85,6592.0,139.6584,139.7766,139.6092,139.688,6592.0
2024-04-23 13:20:00,141.91,142.17,141.9,141.95,11232.0,139.7471,140.0031,139.7372,139.7864,11232.0
2024-04-23 13:30:00,141.9,142.02,141.87,141.87,4650.0,139.7372,139.8554,139.7077,139.7077,4650.0
2024-04-23 13:40:00,141.92,142.32,141.91,142.32,16726.0,139.7569,140.1508,139.7471,140.1508,16726.0
2024-04-23 13:50:00,142.24,142.44,142.15,142.28,8440.0,140.072,140.269,139.9834,140.1114,8440.0
2024-04-23 14:00:00,142.2,142.2,141.98,141.98,11704.0,140.0326,140.0326,139.816,139.816,11704.0
2024-04-23 14:10:00,141.99,142.13,141.85,142.09,8482.0,139.8258,139.9637,139.688,139.9243,8482.0
2024-04-23 14:20:00,142.13,142.14,141.83,141.96,6742.0,139.9637,139.9735,139.6683,139.7963,6742.0
2024-04-23 14:30:00,141.95,142.01,141.75,141.89,9412.0,139.7864,139.8455,139.5895,139.7274,9412.0
2024-04-23 14:40:00,141.87,141.87,141.62,141.62,9056.0,139.7077,139.7077,139.4615,139.4615,9056.0
2024-04-23 14:50:00,141.6,141.6,141.39,141.59,25228.0,139.4418,139.4418,139.235,139.4319,25228.0
2024-04-23 15:00:00,141.6,141.94,141.53,141.9,8622.0,139.4418,139.7766,139.3728,139.7372,8622.0
2024-04-23 15:10:00,142.04,142.04,141.72,141.77,14436.0,139.8751,139.8751,139.5599,139.6092,14436.0
2024-04-23 15:20:00,141.72,141.88,141.59,141.88,10384.0,139.5599,139.7175,139.4319,139.7175,10384.0
2024-04-23 15:30:00,142.0,142.16,141.65,142.13,13674.0,139.8357,139.9932,139.491,139.9637,13674.0
2024-04-23 15:40:00,142.14,142.47,142.12,142.26,19440.0,139.9735,140.2985,139.9539,140.0917,19440.0
2024-04-23 15:50:00,142.21,142.61,142.2,142.54,80696.0,140.0425,140.4364,140.0326,140.3674,80696.0
2024-04-24 09:30:00,142.34,142.99,141.65,142.99,37126.0,140.1705,140.8106,139.491,140.8106,37126.0
2024-04-24 09:40:00,143.21,143.47,142.92,143.36,14590.0,141.0272,141.2833,140.7417,141.175,14590.0
2024-04-24 09:50:00,143.57,143.9,143.14,143.22,23878.0,141.3818,141.7067,140.9583,141.0371,23878.0
2024-04-24 10:00:00,143.21,143.5,142.7,143.5,16228.0,141.0272,141.3128,140.525,141.3128,16228.0
2024-04-24 10:10:00,143.57,143.65,142.64,142.76,51948.0,141.3818,141.4605,140.4659,140.5841,51948.0
2024-04-24 10:20:00,142.68,142.98,142.53,142.61,14884.0,140.5053,140.8007,140.3576,140.4364,14884.0
2024-04-24 10:30:00,142.5,142.53,142.27,142.42,15876.0,140.3281,140.3576,140.1016,140.2493,15876.0
2024-04-24 10:40:00,142.42,142.53,142.27,142.35,14740.0,140.2493,140.3576,140.1016,140.1803,14740.0
2024-04-24 10:50:00,142.32,142.43,142.04,142.43,14094.0,140.1508,140.2591,139.8751,140.2591,14094.0
2024-04-24 11:00:00,142.48,142.48,142.26,142.28,6554.0,140.3084,140.3084,140.0917,140.1114,6554.0
2024-04-24 11:10:00,142.3,142.4,142.1,142.13,6126.0,140.1311,140.2296,139.9342,139.9637,6126.0
2024-04-24 11:20:00,142.13,142.13,141.7,142.04,7076.0,139.9637,139.9637,139.5403,139.8751,7076.0
2024-04-24 11:30:00,142.08,142.18,142.08,142.18,2810.0,139.9145,140.0129,139.9145,140.0129,2810.0
2024-04-24 11:40:00,142.25,142.58,141.45,141.77,18264.0,140.0819,140.4068,139.2941,139.6092,18264.0
2024-04-24 11:50:00,141.45,141.62,141.26,141.6,8200.0,139.2941,139.4615,139.107,139.4418,8200.0
2024-04-24 12:00:00,141.64,141.77,141.25,141.28,11416.0,139.4812,139.6092,139.0971,139.1267,11416.0
2024-04-24 12:10:00,141.3,141.47,141.2,141.47,3590.0,139.1463,139.3138,139.0479,139.3138,3590.0
2024-04-24 12:20:00,141.5,141.91,141.45,141.9,5806.0,139.3433,139.7471,139.2941,139.7372,5806.0
2024-04-24 12:30:00,141.88,141.88,140.94,141.12,15778.0,139.7175,139.7175,138.7918,138.9691,15778.0
2024-04-24 12:40:00,141.02,141.04,140.67,140.95,10792.0,138.8706,138.8903,138.526,138.8017,10792.0
2024-04-24 12:50:00,141.01,141.31,140.98,141.28,11998.0,138.8608,139.1562,138.8312,139.1267,11998.0
2024-04-24 13:00:00,141.35,141.79,141.27,141.31,16182.0,139.1956,139.6289,139.1168,139.1562,16182.0
2024-04-24 13:10:00,141.3,141.66,141.28,141.64,6396.0,139.1463,139.5009,139.1267,139.4812,6396.0
2024-04-24 13:20:00,141.71,142.03,141.69,141.98,3980.0,139.5501,139.8652,139.5304,139.816,3980.0
2024-04-24 13:30:00,141.98,142.53,141.96,142.38,10910.0,139.816,140.3576,139.7963,140.2099,10910.0
2024-04-24 13:40:00,142.39,142.92,142.35,142.92,5402.0,140.2197,140.7417,140.1803,140.7417,5402.0
2024-04-24 13:50:00,142.71,142.83,142.58,142.65,11520.0,140.5349,140.653,140.4068,140.4758,11520.0
2024-04-24 14:00:00,142.6,142.66,142.27,142.53,12686.0,140.4265,140.4856,140.1016,140.3576,12686.0
2024-04-24 14:10:00,142.48,142.56,142.35,142.48,6600.0,140.3084,140.3871,140.1803,140.3084,6600.0
2024-04-24 14:20:00,142.41,142.51,142.2,142.2,10456.0,140.2394,140.3379,140.0326,140.0326,10456.0
2024-04-24 14:30:00,142.09,142.37,141.94,142.37,3862.0,139.9243,140.2,139.7766,140.2,3862.0
2024-04-24 14:40:00,142.37,142.71,142.36,142.64,5436.0,140.2,140.5349,140.1902,140.4659,5436.0
2024-04-24 14:50:00,142.64,142.64,142.48,142.48,9114.0,140.4659,140.4659,140.3084,140.3084,9114.0
2024-04-24 15:00:00,142.57,142.65,142.44,142.57,9944.0,140.397,140.4758,140.269,140.397,9944.0
2024-04-24 15:10:00,142.56,142.81,142.54,142.78,8110.0,140.3871,140.6333,140.3674,140.6038,8110.0
2024-04-24 15:20:00,142.79,142.84,142.21,142.26,17880.0,140.6136,140.6629,140.0425,140.0917,17880.0
2024-04-24 15:30:00,142.25,142.34,142.19,142.29,23202.0,140.0819,140.1705,140.0228,140.1213,23202.0
2024-04-24 15:40:00,142.29,142.85,142.02,142.75,43592.0,140.1213,140.6727,139.8554,140.5742,43592.0
2024-04-24 15:50:00,142.75,142.96,142.58,142.78,97418.0,140.5742,140.781,140.4068,140.6038,97418.0
2024-04-25 09:30:00,140.01,140.01,139.26,139.78,14788.0,137.876,137.876,137.1374,137.6495,14788.0
2024-04-25 09:40:00,139.76,140.86,139.4,140.53,42336.0,137.6298,138.7131,137.2753,138.3881,42336.0
2024-04-25 09:50:00,140.53,141.34,140.34,140.93,45342.0,138.3881,139.1857,138.201,138.782,45342.0
2024-04-25 10:00:00,140.85,141.2,140.56,141.06,13842.0,138.7032,139.0479,138.4176,138.91,13842.0
2024-04-25 10:10:00,141.06,141.25,140.35,140.35,14010.0,138.91,139.0971,138.2108,138.2108,14010.0
2024-04-25 10:20:00,140.39,140.4,139.75,139.75,32064.0,138.2502,138.2601,137.62,137.62,32064.0
2024-04-25 10:30:00,139.75,140.24,139.35,139.57,27642.0,137.62,138.1025,137.2261,137.4427,27642.0
2024-04-25 10:40:00,139.55,140.41,139.41,140.18,22278.0,137.423,138.2699,137.2852,138.0434,22278.0
2024-04-25 10:50:00,140.4,140.4,140.12,140.39,4620.0,138.2601,138.2601,137.9843,138.2502,4620.0
2024-04-25 11:00:00,140.5,140.95,140.44,140.79,5200.0,138.3585,138.8017,138.2995,138.6441,5200.0
2024-04-25 11:10:00,141.02,141.04,140.63,140.86,10918.0,138.8706,138.8903,138.4866,138.7131,10918.0
2024-04-25 11:20:00,140.77,141.08,140.63,141.08,5636.0,138.6244,138.9297,138.4866,138.9297,5636.0
2024-04-25 11:30:00,140.85,140.98,140.68,140.83,5138.0,138.7032,138.8312,138.5358,138.6835,5138.0
2024-04-25 11:40:00,140.94,141.11,140.87,141.05,13988.0,138.7918,138.9592,138.7229,138.9002,13988.0
2024-04-25 11:50:00,141.03,141.46,141.01,141.46,6628.0,138.8805,139.3039,138.8608,139.3039,6628.0
2024-04-25 12:00:00,141.4,141.61,141.34,141.42,2000.0,139.2448,139.4516,139.1857,139.2645,2000.0
2024-04-25 12:10:00,141.33,141.33,141.03,141.16,5416.0,139.1759,139.1759,138.8805,139.0085,5416.0
2024-04-25 12:20:00,141.29,141.54,141.29,141.44,5458.0,139.1365,139.3827,139.1365,139.2842,5458.0
2024-04-25 12:30:00,141.31,141.54,141.25,141.29,4642.0,139.1562,139.3827,139.0971,139.1365,4642.0
2024-04-25 12:40:00,141.19,141.58,141.14,141.58,4634.0,139.038,139.4221,138.9888,139.4221,4634.0
2024-04-25 12:50:00,141.52,141.83,141.52,141.82,3084.0,139.363,139.6683,139.363,139.6584,3084.0
2024-04-25 13:00:00,141.75,141.82,141.52,141.6,6634.0,139.5895,139.6584,139.363,139.4418,6634.0
2024-04-25 13:10:00,141.59,141.59,141.36,141.38,2200.0,139.4319,139.4319,139.2054,139.2251,2200.0
2024-04-25 13:20:00,141.38,141.45,141.29,141.38,3260.0,139.2251,139.2941,139.1365,139.2251,3260.0
2024-04-25 13:30:00,141.39,141.73,141.39,141.72,6182.0,139.235,139.5698,139.235,139.5599,6182.0
2024-04-25 13:40:00,141.8,142.18,141.44,142.18,7684.0,139.6387,140.0129,139.2842,140.0129,7684.0
2024-04-25 13:50:00,142.22,142.34,141.94,141.97,5540.0,140.0523,140.1705,139.7766,139.8061,5540.0
2024-04-25 14:00:00,141.9,142.04,141.72,142.0,12854.0,139.7372,139.8751,139.5599,139.8357,12854.0
2024-04-25 14:10:00,141.99,142.1,141.92,141.95,5470.0,139.8258,139.9342,139.7569,139.7864,5470.0
2024-04-25 14:20:00,142.04,142.18,141.83,141.83,19972.0,139.8751,140.0129,139.6683,139.6683,19972.0
2024-04-25 14:30:00,141.75,142.02,141.75,141.91,33756.0,139.5895,139.8554,139.5895,139.7471,33756.0
2024-04-25 14:40:00,141.94,141.95,141.16,141.26,13852.0,139.7766,139.7864,139.0085,139.107,13852.0
2024-04-25 14:50:00,141.34,141.47,141.04,141.47,16914.0,139.1857,139.3138,138.8903,139.3138,16914.0
2024-04-25 15:00:00,141.46,141.62,141.41,141.45,11758.0,139.3039,139.4615,139.2547,139.2941,11758.0
2024-04-25 15:10:00,141.5,141.5,141.19,141.35,20294.0,139.3433,139.3433,139.038,139.1956,20294.0
2024-04-25 15:20:00,141.39,141.5,141.22,141.44,13838.0,139.235,139.3433,139.0676,139.2842,13838.0
2024-04-25 15:30:00,141.44,141.54,141.25,141.35,28910.0,139.2842,139.3827,139.0971,139.1956,28910.0
2024-04-25 15:40:00,141.29,141.29,140.89,141.21,25270.0,139.1365,139.1365,138.7426,139.0577,25270.0
2024-04-25 15:50:00,141.19,141.37,140.75,140.84,133788.0,139.038,139.2153,138.6047,138.6934,133788.0
2024-04-26 09:30:00,141.15,141.15,140.64,140.66,7598.0,138.9986,138.9986,138.4964,138.5161,7598.0
2024-04-26 09:40:00,141.03,142.04,141.03,142.04,4428.0,138.8805,139.8751,138.8805,139.8751,4428.0
2024-04-26 09:50:00,141.87,142.26,141.87,142.16,3246.0,139.7077,140.0917,139.7077,139.9932,3246.0
2024-04-26 10:00:00,142.23,142.77,142.23,142.77,7356.0,140.0622,140.5939,140.0622,140.5939,7356.0
2024-04-26 10:10:00,142.98,143.48,142.88,143.23,3042.0,140.8007,141.2931,140.7023,141.0469,3042.0
2024-04-26 10:20:00,143.15,143.15,142.65,142.72,3790.0,140.9682,140.9682,140.4758,140.5447,3790.0
2024-04-26 10:30:00,142.69,142.75,142.44,142.55,3344.0,140.5152,140.5742,140.269,140.3773,3344.0
2024-04-26 10:40:00,142.64,142.83,142.59,142.83,1600.0,140.4659,140.653,140.4167,140.653,1600.0
2024-04-26 10:50:00,142.74,142.74,142.33,142.49,2550.0,140.5644,140.5644,140.1607,140.3182,2550.0
2024-04-26 11:00:00,142.62,142.83,142.23,142.23,4600.0,140.4462,140.653,140.0622,140.0622,4600.0
2024-04-26 11:10:00,142.2,142.2,141.48,141.87,12076.0,140.0326,140.0326,139.3236,139.7077,12076.0
2024-04-26 11:20:00,141.53,141.53,141.28,141.38,1208.0,139.3728,139.3728,139.1267,139.2251,1208.0
2024-04-26 11:30:00,141.48,141.48,141.16,141.39,2898.0,139.3236,139.3236,139.0085,139.235,2898.0
2024-04-26 11:40:00,141.53,141.61,141.42,141.61,2394.0,139.3728,139.4516,139.2645,139.4516,2394.0
2024-04-26 11:50:00,141.55,141.62,141.4,141.56,2968.0,139.3925,139.4615,139.2448,139.4024,2968.0
2024-04-26 12:00:00,141.44,141.46,140.92,141.06,4510.0,139.2842,139.3039,138.7721,138.91,4510.0
2024-04-26 12:10:00,141.04,141.28,140.75,140.75,6126.0,138.8903,139.1267,138.6047,138.6047,6126.0
2024-04-26 12:20:00,140.7,140.77,140.67,140.76,3868.0,138.5555,138.6244,138.526,138.6146,3868.0
2024-04-26 12:30:00,140.74,141.29,140.73,141.23,12234.0,138.5949,139.1365,138.585,139.0774,12234.0
2024-04-26 12:40:00,141.28,141.45,141.08,141.08,3784.0,139.1267,139.2941,138.9297,138.9297,3784.0
2024-04-26 12:50:00,141.21,141.39,141.17,141.29,4846.0,139.0577,139.235,139.0183,139.1365,4846.0
2024-04-26 13:00:00,141.33,141.44,141.25,141.25,3800.0,139.1759,139.2842,139.0971,139.0971,3800.0
2024-04-26 13:10:00,141.32,141.36,140.97,140.97,5808.0,139.166,139.2054,138.8214,138.8214,5808.0
2024-04-26 13:20:00,141.04,141.09,140.63,140.63,8694.0,138.8903,138.9396,138.4866,138.4866,8694.0
2024-04-26 13:30:00,140.65,141.36,140.58,141.22,34864.0,138.5063,139.2054,138.4373,139.0676,34864.0
2024-04-26 13:40:00,141.21,141.21,140.99,141.16,4530.0,139.0577,139.0577,138.8411,139.0085,4530.0
2024-04-26 13:50:00,141.18,141.47,141.13,141.39,11920.0,139.0282,139.3138,138.9789,139.235,11920.0
2024-04-26 14:00:00,141.42,141.52,141.25,141.5,6202.0,139.2645,139.363,139.0971,139.3433,6202.0
2024-04-26 14:10:00,141.53,141.7,141.49,141.67,6874.0,139.3728,139.5403,139.3335,139.5107,6874.0
2024-04-26 14:20:00,141.6,141.7,141.42,141.61,9228.0,139.4418,139.5403,139.2645,139.4516,9228.0
2024-04-26 14:30:00,141.58,141.71,141.46,141.46,8558.0,139.4221,139.5501,139.3039,139.3039,8558.0
2024-04-26 14:40:00,141.49,141.58,141.01,141.01,6724.0,139.3335,139.4221,138.8608,138.8608,6724.0
2024-04-26 14:50:00,141.03,141.3,141.01,141.27,5384.0,138.8805,139.1463,138.8608,139.1168,5384.0
2024-04-26 15:00:00,141.25,141.33,141.13,141.22,8480.0,139.0971,139.1759,138.9789,139.0676,8480.0
2024-04-26 15:10:00,141.16,141.32,141.01,141.09,7384.0,139.0085,139.166,138.8608,138.9396,7384.0
2024-04-26 15:20:00,141.15,141.5,141.12,141.21,7136.0,138.9986,139.3433,138.9691,139.0577,7136.0
2024-04-26 15:30:00,141.16,141.27,141.1,141.25,10686.0,139.0085,139.1168,138.9494,139.0971,10686.0
2024-04-26 15:40:00,141.16,141.33,140.81,141.23,35978.0,139.0085,139.1759,138.6638,139.0774,35978.0
2024-04-26 15:50:00,141.28,141.43,140.95,141.12,95888.0,139.1267,139.2744,138.8017,138.9691,95888.0
2024-04-29 09:30:00,142.88,144.07,142.25,143.54,54452.0,140.7023,141.8741,140.0819,141.3522,54452.0
2024-04-29 09:40:00,143.31,143.31,141.64,142.11,12546.0,141.1257,141.1257,139.4812,139.944,12546.0
2024-04-29 09:50:00,142.01,143.13,142.01,142.76,6246.0,139.8455,140.9485,139.8455,140.5841,6246.0
2024-04-29 10:00:00,142.63,143.31,142.6,143.18,10528.0,140.4561,141.1257,140.4265,140.9977,10528.0
2024-04-29 10:10:00,143.28,144.31,143.09,143.75,20242.0,141.0962,142.1105,140.9091,141.559,20242.0
2024-04-29 10:20:00,143.75,143.75,143.23,143.56,20406.0,141.559,141.559,141.0469,141.3719,20406.0
2024-04-29 10:30:00,143.46,143.81,143.21,143.23,15612.0,141.2734,141.6181,141.0272,141.0469,15612.0
2024-04-29 10:40:00,143.18,143.33,143.12,143.25,10286.0,140.9977,141.1454,140.9386,141.0666,10286.0
2024-04-29 10:50:00,143.14,143.32,142.79,142.79,8016.0,140.9583,141.1356,140.6136,140.6136,8016.0
2024-04-29 11:00:00,142.66,142.66,141.94,142.12,8830.0,140.4856,140.4856,139.7766,139.9539,8830.0
2024-04-29 11:10:00,142.12,142.22,141.89,142.17,9216.0,139.9539,140.0523,139.7274,140.0031,9216.0
2024-04-29 11:20:00,142.18,142.24,141.97,142.07,4898.0,140.0129,140.072,139.8061,139.9046,4898.0
2024-04-29 11:30:00,141.93,142.29,141.68,141.68,11224.0,139.7667,140.1213,139.5206,139.5206,11224.0
2024-04-29 11:40:00,141.7,142.04,141.65,141.87,25552.0,139.5403,139.8751,139.491,139.7077,25552.0
2024-04-29 11:50:00,141.79,142.0,141.73,141.96,4800.0,139.6289,139.8357,139.5698,139.7963,4800.0
2024-04-29 12:00:00,142.02,142.29,142.02,142.29,6270.0,139.8554,140.1213,139.8554,140.1213,6270.0
2024-04-29 12:10:00,142.29,142.37,142.06,142.14,16688.0,140.1213,140.2,139.8948,139.9735,16688.0
2024-04-29 12:20:00,142.13,142.41,142.11,142.36,8298.0,139.9637,140.2394,139.944,140.1902,8298.0
2024-04-29 12:30:00,142.27,142.5,142.21,142.21,6532.0,140.1016,140.3281,140.0425,140.0425,6532.0
2024-04-29 12:40:00,142.2,142.32,142.02,142.02,12688.0,140.0326,140.1508,139.8554,139.8554,12688.0
2024-04-29 12:50:00,141.93,142.07,141.83,142.06,4742.0,139.7667,139.9046,139.6683,139.8948,4742.0
2024-04-29 13:00:00,142.03,142.41,142.01,142.41,5892.0,139.8652,140.2394,139.8455,140.2394,5892.0
2024-04-29 13:10:00,142.35,142.81,142.35,142.66,6188.0,140.1803,140.6333,140.1803,140.4856,6188.0
2024-04-29 13:20:00,142.71,142.92,142.64,142.88,4050.0,140.5349,140.7417,140.4659,140.7023,4050.0
2024-04-29 13:30:00,142.78,142.79,142.59,142.7,5580.0,140.6038,140.6136,140.4167,140.525,5580.0
2024-04-29 13:40:00,142.6,142.76,142.58,142.75,5432.0,140.4265,140.5841,140.4068,140.5742,5432.0
2024-04-29 13:50:00,142.69,142.75,142.6,142.68,4972.0,140.5152,140.5742,140.4265,140.5053,4972.0
2024-04-29 14:00:00,142.6,142.6,142.38,142.52,12070.0,140.4265,140.4265,140.2099,140.3478,12070.0
2024-04-29 14:10:00,142.54,142.83,142.44,142.77,7010.0,140.3674,140.653,140.269,140.5939,7010.0
2024-04-29 14:20:00,142.77,143.1,142.77,142.96,21478.0,140.5939,140.9189,140.5939,140.781,21478.0
2024-04-29 14:30:00,142.9,142.9,142.64,142.75,8758.0,140.722,140.722,140.4659,140.5742,8758.0
2024-04-29 14:40:00,142.85,143.01,142.81,142.97,2654.0,140.6727,140.8303,140.6333,140.7909,2654.0
2024-04-29 14:50:00,142.95,142.95,142.67,142.85,8476.0,140.7712,140.7712,140.4955,140.6727,8476.0
2024-04-29 15:00:00,142.86,142.86,142.12,142.41,20530.0,140.6826,140.6826,139.9539,140.2394,20530.0
2024-04-29 15:10:00,142.44,142.53,142.38,142.42,5378.0,140.269,140.3576,140.2099,140.2493,5378.0
2024-04-29 15:20:00,142.39,142.82,142.39,142.82,12408.0,140.2197,140.6432,140.2197,140.6432,12408.0
2024-04-29 15:30:00,142.69,143.01,142.67,142.73,13612.0,140.5152,140.8303,140.4955,140.5546,13612.0
2024-04-29 15:40:00,142.67,142.93,142.52,142.52,13782.0,140.4955,140.7515,140.3478,140.3478,13782.0
2024-04-29 15:50:00,142.54,143.3,142.54,143.29,98816.0,140.3674,141.1159,140.3674,141.106,98816.0
2024-04-30 09:30:00,142.04,142.82,141.65,142.82,33414.0,139.8751,140.6432,139.491,140.6432,33414.0
2024-04-30 09:40:00,143.02,143.4,142.7,143.03,4114.0,140.8401,141.2143,140.525,140.85,4114.0
2024-04-30 09:50:00,143.0,143.33,142.48,142.77,8238.0,140.8204,141.1454,140.3084,140.5939,8238.0
2024-04-30 10:00:00,143.07,143.74,143.0,143.72,3480.0,140.8894,141.5492,140.8204,141.5295,3480.0
2024-04-30 10:10:00,143.46,143.89,143.44,143.85,12036.0,141.2734,141.6969,141.2537,141.6575,12036.0
2024-04-30 10:20:00,144.05,144.76,143.78,144.26,11814.0,141.8544,142.5536,141.5886,142.0612,11814.0
2024-04-30 10:30:00,144.2,144.78,144.03,144.76,8224.0,142.0021,142.5733,141.8347,142.5536,8224.0
2024-04-30 10:40:00,144.84,145.19,144.52,145.19,11764.0,142.6324,142.9771,142.3173,142.9771,11764.0
2024-04-30 10:50:00,145.19,145.38,144.79,144.98,11314.0,142.9771,143.1642,142.5832,142.7703,11314.0
2024-04-30 11:00:00,144.98,145.0,144.21,144.22,7320.0,142.7703,142.79,142.012,142.0218,7320.0
2024-04-30 11:10:00,144.35,144.5,143.87,144.22,10876.0,142.1499,142.2976,141.6772,142.0218,10876.0
2024-04-30 11:20:00,144.1,144.24,143.87,144.24,7606.0,141.9037,142.0415,141.6772,142.0415,7606.0
2024-04-30 11:30:00,144.32,144.34,143.6,143.95,6988.0,142.1203,142.14,141.4113,141.756,6988.0
2024-04-30 11:40:00,143.96,143.96,143.68,143.7,2536.0,141.7658,141.7658,141.4901,141.5098,2536.0
2024-04-30 11:50:00,143.67,144.21,143.4,144.14,14172.0,141.4802,142.012,141.2143,141.9431,14172.0
2024-04-30 12:00:00,144.06,144.07,143.48,143.48,6000.0,141.8643,141.8741,141.2931,141.2931,6000.0
2024-04-30 12:10:00,143.5,144.04,143.4,143.85,10824.0,141.3128,141.8446,141.2143,141.6575,10824.0
2024-04-30 12:20:00,143.94,143.94,143.69,143.8,6200.0,141.7461,141.7461,141.4999,141.6082,6200.0
2024-04-30 12:30:00,143.68,143.69,143.03,143.09,9454.0,141.4901,141.4999,140.85,140.9091,9454.0
2024-04-30 12:40:00,143.27,143.49,142.85,143.43,14520.0,141.0863,141.303,140.6727,141.2439,14520.0
2024-04-30 12:50:00,143.5,143.7,143.41,143.53,3814.0,141.3128,141.5098,141.2242,141.3424,3814.0
2024-04-30 13:00:00,143.49,143.73,143.43,143.61,4414.0,141.303,141.5393,141.2439,141.4211,4414.0
2024-04-30 13:10:00,143.67,143.73,143.32,143.57,17344.0,141.4802,141.5393,141.1356,141.3818,17344.0
2024-04-30 13:20:00,143.65,143.91,143.53,143.79,9642.0,141.4605,141.7166,141.3424,141.5984,9642.0
2024-04-30 13:30:00,143.68,143.92,143.64,143.79,3600.0,141.4901,141.7264,141.4507,141.5984,3600.0
2024-04-30 13:40:00,143.93,143.94,143.74,143.87,4614.0,141.7363,141.7461,141.5492,141.6772,4614.0
2024-04-30 13:50:00,143.9,144.12,143.88,144.12,5428.0,141.7067,141.9234,141.687,141.9234,5428.0
2024-04-30 14:00:00,144.24,144.51,144.21,144.25,21370.0,142.0415,142.3074,142.012,142.0514,21370.0
2024-04-30 14:10:00,144.33,144.33,143.9,143.9,9914.0,142.1302,142.1302,141.7067,141.7067,9914.0
2024-04-30 14:20:00,143.82,143.93,143.66,143.71,7672.0,141.6279,141.7363,141.4704,141.5196,7672.0
2024-04-30 14:30:00,143.7,143.97,143.63,143.73,11014.0,141.5098,141.7757,141.4408,141.5393,11014.0
2024-04-30 14:40:00,143.72,143.97,143.68,143.71,8730.0,141.5295,141.7757,141.4901,141.5196,8730.0
2024-04-30 14:50:00,143.65,143.69,143.34,143.69,7478.0,141.4605,141.4999,141.1553,141.4999,7478.0
2024-04-30 15:00:00,143.66,143.91,143.65,143.82,3162.0,141.4704,141.7166,141.4605,141.6279,3162.0
2024-04-30 15:10:00,143.92,144.12,143.61,143.75,26124.0,141.7264,141.9234,141.4211,141.559,26124.0
2024-04-30 15:20:00,143.76,143.89,143.61,143.74,12500.0,141.5689,141.6969,141.4211,141.5492,12500.0
2024-04-30 15:30:00,143.71,144.16,143.71,143.97,16200.0,141.5196,141.9628,141.5196,141.7757,16200.0
2024-04-30 15:40:00,144.06,144.07,143.63,143.74,28700.0,141.8643,141.8741,141.4408,141.5492,28700.0
2024-04-30 15:50:00,143.71,143.83,142.94,143.46,156544.0,141.5196,141.6378,140.7614,141.2734,156544.0
2024-05-01 09:30:00,142.8,143.29,142.19,142.19,17356.0,140.6235,141.106,140.0228,140.0228,17356.0
2024-05-01 09:40:00,142.14,142.14,140.56,140.58,13022.0,139.9735,139.9735,138.4176,138.4373,13022.0
2024-05-01 09:50:00,140.48,140.48,139.8,140.19,17812.0,138.3388,138.3388,137.6692,138.0533,17812.0
2024-05-01 10:00:00,140.32,140.49,139.12,139.12,19632.0,138.1813,138.3487,136.9996,136.9996,19632.0
2024-05-01 10:10:00,138.96,139.84,138.81,139.76,20692.0,136.842,137.7086,136.6943,137.6298,20692.0
2024-05-01 10:20:00,139.88,140.07,139.68,139.68,19964.0,137.748,137.9351,137.551,137.551,19964.0
2024-05-01 10:30:00,139.78,139.94,139.46,139.5,11494.0,137.6495,137.8071,137.3344,137.3738,11494.0
2024-05-01 10:40:00,139.52,140.04,139.44,140.03,13186.0,137.3935,137.9056,137.3147,137.8957,13186.0
2024-05-01 10:50:00,140.04,140.39,139.98,140.24,20714.0,137.9056,138.2502,137.8465,138.1025,20714.0
2024-05-01 11:00:00,140.16,140.17,139.68,139.72,21930.0,138.0237,138.0336,137.551,137.5904,21930.0
2024-05-01 11:10:00,139.72,139.82,139.16,139.16,12776.0,137.5904,137.6889,137.039,137.039,12776.0
2024-05-01 11:20:00,139.24,139.68,139.24,139.53,21228.0,137.1177,137.551,137.1177,137.4033,21228.0
2024-05-01 11:30:00,139.6,139.93,139.59,139.93,29048.0,137.4723,137.7972,137.4624,137.7972,29048.0
2024-05-01 11:40:00,139.95,140.12,139.85,139.87,17878.0,137.8169,137.9843,137.7184,137.7381,17878.0
2024-05-01 11:50:00,139.87,139.87,139.3,139.3,14940.0,137.7381,137.7381,137.1768,137.1768,14940.0
2024-05-01 12:00:00,139.23,139.9,139.12,139.9,10902.0,137.1079,137.7677,136.9996,137.7677,10902.0
2024-05-01 12:10:00,139.9,140.37,139.9,140.25,16714.0,137.7677,138.2305,137.7677,138.1124,16714.0
2024-05-01 12:20:00,140.37,140.6,140.28,140.59,12760.0,138.2305,138.457,138.1419,138.4472,12760.0
2024-05-01 12:30:00,140.6,140.79,140.21,140.47,22042.0,138.457,138.6441,138.073,138.329,22042.0
2024-05-01 12:40:00,140.43,140.75,140.43,140.65,3400.0,138.2896,138.6047,138.2896,138.5063,3400.0
2024-05-01 12:50:00,140.65,141.1,140.63,141.1,6662.0,138.5063,138.9494,138.4866,138.9494,6662.0
2024-05-01 13:00:00,141.12,141.5,140.91,140.97,12594.0,138.9691,139.3433,138.7623,138.8214,12594.0
2024-05-01 13:10:00,140.98,141.1,140.67,140.83,11426.0,138.8312,138.9494,138.526,138.6835,11426.0
2024-05-01 13:20:00,140.87,141.15,140.82,140.93,11364.0,138.7229,138.9986,138.6737,138.782,11364.0
2024-05-01 13:30:00,140.8,140.92,140.49,140.62,11598.0,138.654,138.7721,138.3487,138.4767,11598.0
2024-05-01 13:40:00,140.5,140.63,140.25,140.48,22512.0,138.3585,138.4866,138.1124,138.3388,22512.0
2024-05-01 13:50:00,140.16,140.22,140.12,140.16,7936.0,138.0237,138.0828,137.9843,138.0237,7936.0
2024-05-01 14:00:00,140.16,140.84,139.97,140.27,32426.0,138.0237,138.6934,137.8366,138.132,32426.0
2024-05-01 14:10:00,140.42,140.52,140.12,140.52,16284.0,138.2798,138.3782,137.9843,138.3782,16284.0
2024-05-01 14:20:00,140.53,140.69,140.44,140.57,37942.0,138.3881,138.5456,138.2995,138.4275,37942.0
2024-05-01 14:30:00,140.51,140.75,139.56,140.75,30244.0,138.3684,138.6047,137.4329,138.6047,30244.0
2024-05-01 14:40:00,140.77,142.03,140.68,141.33,52598.0,138.6244,139.8652,138.5358,139.1759,52598.0
2024-05-01 14:50:00,141.63,142.5,141.47,142.06,32308.0,139.4713,140.3281,139.3138,139.8948,32308.0
2024-05-01 15:00:00,142.07,142.92,141.92,142.76,19210.0,139.9046,140.7417,139.7569,140.5841,19210.0
2024-05-01 15:10:00,142.98,143.41,142.55,143.21,11806.0,140.8007,141.2242,140.3773,141.0272,11806.0
2024-05-01 15:20:00,143.14,143.57,142.64,143.01,15364.0,140.9583,141.3818,140.4659,140.8303,15364.0
2024-05-01 15:30:00,142.89,142.91,142.35,142.52,33390.0,140.7121,140.7318,140.1803,140.3478,33390.0
2024-05-01 15:40:00,142.7,143.15,142.52,142.71,27814.0,140.525,140.9682,140.3478,140.5349,27814.0
2024-05-01 15:50:00,142.62,142.62,141.46,141.79,150152.0,140.4462,140.4462,139.3039,139.6289,150152.0
2024-05-02 09:30:00,143.0,144.38,141.39,141.4,47024.0,140.8204,142.1794,139.235,139.2448,47024.0
2024-05-02 09:40:00,141.4,141.93,141.39,141.47,3312.0,139.2448,139.7667,139.235,139.3138,3312.0
2024-05-02 09:50:00,141.83,142.23,141.24,141.29,43972.0,139.6683,140.0622,139.0873,139.1365,43972.0
2024-05-02 10:00:00,141.38,141.74,141.04,141.43,37606.0,139.2251,139.5796,138.8903,139.2744,37606.0
2024-05-02 10:10:00,141.63,142.56,141.52,142.29,15490.0,139.4713,140.3871,139.363,140.1213,15490.0
2024-05-02 10:20:00,142.4,143.83,142.4,143.83,14942.0,140.2296,141.6378,140.2296,141.6378,14942.0
2024-05-02 10:30:00,143.69,143.73,143.12,143.21,19670.0,141.4999,141.5393,140.9386,141.0272,19670.0
2024-05-02 10:40:00,143.35,143.57,142.93,143.42,19198.0,141.1651,141.3818,140.7515,141.234,19198.0
2024-05-02 10:50:00,143.63,143.75,142.59,142.89,34692.0,141.4408,141.559,140.4167,140.7121,34692.0
2024-05-02 11:00:00,142.89,143.62,142.54,143.62,13132.0,140.7121,141.431,140.3674,141.431,13132.0
2024-05-02 11:10:00,143.45,144.33,143.41,144.33,15556.0,141.2636,142.1302,141.2242,142.1302,15556.0
2024-05-02 11:20:00,144.32,144.6,144.05,144.14,9220.0,142.1203,142.3961,141.8544,141.9431,9220.0
2024-05-02 11:30:00,144.22,144.34,143.96,144.06,7182.0,142.0218,142.14,141.7658,141.8643,7182.0
2024-05-02 11:40:00,144.19,144.56,143.74,143.8,7014.0,141.9923,142.3567,141.5492,141.6082,7014.0
2024-05-02 11:50:00,143.92,144.08,143.78,143.83,10020.0,141.7264,141.884,141.5886,141.6378,10020.0
2024-05-02 12:00:00,143.85,143.97,143.69,143.7,7696.0,141.6575,141.7757,141.4999,141.5098,7696.0
2024-05-02 12:10:00,143.71,143.82,143.29,143.43,9062.0,141.5196,141.6279,141.106,141.2439,9062.0
2024-05-02 12:20:00,143.33,143.54,143.29,143.54,9690.0,141.1454,141.3522,141.106,141.3522,9690.0
2024-05-02 12:30:00,143.52,143.52,143.25,143.43,5010.0,141.3325,141.3325,141.0666,141.2439,5010.0
2024-05-02 12:40:00,143.46,143.85,143.41,143.69,9276.0,141.2734,141.6575,141.2242,141.4999,9276.0
2024-05-02 12:50:00,143.82,144.01,143.7,143.87,6254.0,141.6279,141.815,141.5098,141.6772,6254.0
2024-05-02 13:00:00,143.91,144.08,143.83,144.0,3466.0,141.7166,141.884,141.6378,141.8052,3466.0
2024-05-02 13:10:00,144.08,144.44,144.03,144.32,4400.0,141.884,142.2385,141.8347,142.1203,4400.0
2024-05-02 13:20:00,144.34,145.0,144.2,144.94,12034.0,142.14,142.79,142.0021,142.7309,12034.0
2024-05-02 13:30:00,145.0,145.16,144.75,144.83,12816.0,142.79,142.9475,142.5438,142.6225,12816.0
2024-05-02 13:40:00,144.76,145.04,144.58,144.59,6372.0,142.5536,142.8293,142.3764,142.3862,6372.0
2024-05-02 13:50:00,144.62,144.85,144.62,144.85,2000.0,142.4157,142.6422,142.4157,142.6422,2000.0
2024-05-02 14:00:00,144.82,145.24,144.82,145.22,7602.0,142.6127,143.0263,142.6127,143.0066,7602.0
2024-05-02 14:10:00,145.16,145.35,145.07,145.35,9418.0,142.9475,143.1346,142.8589,143.1346,9418.0
2024-05-02 14:20:00,145.34,145.46,145.22,145.34,4878.0,143.1248,143.2429,143.0066,143.1248,4878.0
2024-05-02 14:30:00,145.42,145.54,145.33,145.41,7808.0,143.2036,143.3217,143.1149,143.1937,7808.0
2024-05-02 14:40:00,145.42,145.42,145.14,145.37,5780.0,143.2036,143.2036,142.9278,143.1543,5780.0
2024-05-02 14:50:00,145.26,145.39,145.18,145.24,6428.0,143.046,143.174,142.9672,143.0263,6428.0
2024-05-02 15:00:00,145.16,145.81,145.02,145.81,8296.0,142.9475,143.5876,142.8097,143.5876,8296.0
2024-05-02 15:10:00,145.79,145.8,145.4,145.44,7266.0,143.5679,143.5778,143.1839,143.2232,7266.0
2024-05-02 15:20:00,145.52,145.77,145.52,145.77,9484.0,143.302,143.5482,143.302,143.5482,9484.0
2024-05-02 15:30:00,145.68,145.78,145.32,145.34,29262.0,143.4596,143.5581,143.1051,143.1248,29262.0
2024-05-02 15:40:00,145.35,145.44,145.14,145.23,31690.0,143.1346,143.2232,142.9278,143.0164,31690.0
2024-05-02 15:50:00,145.23,146.19,144.92,146.0,212310.0,143.0164,143.9618,142.7112,143.7747,212310.0
2024-05-03 09:30:00,150.04,151.81,148.28,151.0,56160.0,147.7531,149.4962,146.02,148.6985,56160.0
2024-05-03 09:40:00,151.0,153.68,150.83,153.49,50136.0,148.6985,151.3377,148.5311,151.1506,50136.0
2024-05-03 09:50:00,153.52,153.8,152.8,153.19,19500.0,151.1801,151.4558,150.4711,150.8551,19500.0
2024-05-03 10:00:00,153.16,153.16,152.27,152.94,24638.0,150.8256,150.8256,149.9491,150.6089,24638.0
2024-05-03 10:10:00,153.04,153.16,152.1,152.24,23260.0,150.7074,150.8256,149.7817,149.9196,23260.0
2024-05-03 10:20:00,152.39,153.42,152.27,153.41,37362.0,150.0673,151.0816,149.9491,151.0718,37362.0
2024-05-03 10:30:00,153.22,153.55,152.52,153.02,26982.0,150.8847,151.2096,150.1953,150.6877,26982.0
2024-05-03 10:40:00,153.02,153.13,152.53,152.65,24554.0,150.6877,150.796,150.2052,150.3234,24554.0
2024-05-03 10:50:00,152.54,153.01,152.09,152.95,33742.0,150.215,150.6779,149.7719,150.6188,33742.0
2024-05-03 11:00:00,153.09,153.74,152.7,152.7,48890.0,150.7567,151.3967,150.3726,150.3726,48890.0
2024-05-03 11:10:00,152.52,152.81,152.3,152.73,20864.0,150.1953,150.4809,149.9787,150.4021,20864.0
2024-05-03 11:20:00,152.68,152.91,152.37,152.81,19964.0,150.3529,150.5794,150.0476,150.4809,19964.0
2024-05-03 11:30:00,152.85,152.9,152.37,152.84,16590.0,150.5203,150.5695,150.0476,150.5105,16590.0
2024-05-03 11:40:00,152.85,153.2,152.35,152.42,33908.0,150.5203,150.865,150.0279,150.0969,33908.0
2024-05-03 11:50:00,152.45,152.84,152.45,152.65,13892.0,150.1264,150.5105,150.1264,150.3234,13892.0
2024-05-03 12:00:00,152.61,152.79,152.13,152.74,13286.0,150.284,150.4612,149.8113,150.412,13286.0
2024-05-03 12:10:00,152.59,153.16,152.59,152.82,12654.0,150.2643,150.8256,150.2643,150.4908,12654.0
2024-05-03 12:20:00,152.83,153.28,152.68,153.28,7606.0,150.5006,150.9438,150.3529,150.9438,7606.0
2024-05-03 12:30:00,153.28,153.29,153.05,153.28,14990.0,150.9438,150.9536,150.7173,150.9438,14990.0
2024-05-03 12:40:00,153.13,153.27,152.89,152.97,8264.0,150.796,150.9339,150.5597,150.6385,8264.0
2024-05-03 12:50:00,152.92,152.95,152.24,152.37,6114.0,150.5892,150.6188,149.9196,150.0476,6114.0
2024-05-03 13:00:00,152.34,152.7,152.32,152.69,13880.0,150.0181,150.3726,149.9984,150.3627,13880.0
2024-05-03 13:10:00,152.6,152.62,152.22,152.22,7114.0,150.2741,150.2938,149.8999,149.8999,7114.0
2024-05-03 13:20:00,152.25,152.32,151.65,151.93,11466.0,149.9295,149.9984,149.3386,149.6143,11466.0
2024-05-03 13:30:00,151.93,152.08,151.76,152.08,7820.0,149.6143,149.762,149.4469,149.762,7820.0
2024-05-03 13:40:00,152.15,152.3,152.0,152.23,8716.0,149.831,149.9787,149.6833,149.9098,8716.0
2024-05-03 13:50:00,152.19,152.64,152.19,152.53,12942.0,149.8704,150.3135,149.8704,150.2052,12942.0
2024-05-03 14:00:00,152.6,152.74,152.5,152.65,11360.0,150.2741,150.412,150.1756,150.3234,11360.0
2024-05-03 14:10:00,152.57,152.7,152.5,152.58,20166.0,150.2446,150.3726,150.1756,150.2544,20166.0
2024-05-03 14:20:00,152.63,152.76,152.5,152.7,22792.0,150.3037,150.4317,150.1756,150.3726,22792.0
2024-05-03 14:30:00,152.64,153.02,152.5,152.54,15438.0,150.3135,150.6877,150.1756,150.215,15438.0
2024-05-03 14:40:00,152.51,152.6,152.27,152.32,17712.0,150.1855,150.2741,149.9491,149.9984,17712.0
2024-05-03 14:50:00,152.38,152.71,152.33,152.63,12000.0,150.0575,150.3824,150.0082,150.3037,12000.0
2024-05-03 15:00:00,152.68,152.7,152.05,152.05,16200.0,150.3529,150.3726,149.7325,149.7325,16200.0
2024-05-03 15:10:00,152.11,152.51,152.07,152.51,18450.0,149.7916,150.1855,149.7522,150.1855,18450.0
2024-05-03 15:20:00,152.43,153.01,152.42,152.97,33272.0,150.1067,150.6779,150.0969,150.6385,33272.0
2024-05-03 15:30:00,153.01,153.04,152.23,152.24,31444.0,150.6779,150.7074,149.9098,149.9196,31444.0
2024-05-03 15:40:00,152.27,152.81,152.13,152.41,38692.0,149.9491,150.4809,149.8113,150.087,38692.0
2024-05-03 15:50:00,152.4,152.82,152.25,152.32,165324.0,150.0772,150.4908,149.9295,149.9984,165324.0
2024-05-06 09:30:00,152.96,153.68,152.14,152.48,41148.0,150.6286,151.3377,149.8211,150.1559,41148.0
2024-05-06 09:40:00,152.43,154.01,152.43,154.01,23408.0,150.1067,151.6626,150.1067,151.6626,23408.0
2024-05-06 09:50:00,153.9,154.57,153.74,154.54,18246.0,151.5543,152.2141,151.3967,152.1845,18246.0
2024-05-06 10:00:00,154.72,154.95,154.43,154.64,14638.0,152.3618,152.5883,152.0762,152.283,14638.0
2024-05-06 10:10:00,154.42,154.52,153.44,153.44,12952.0,152.0664,152.1649,151.1013,151.1013,12952.0
2024-05-06 10:20:00,153.56,153.92,152.92,153.92,16610.0,151.2195,151.574,150.5892,151.574,16610.0
2024-05-06 10:30:00,154.0,154.16,153.83,154.0,9192.0,151.6528,151.8103,151.4854,151.6528,9192.0
2024-05-06 10:40:00,154.01,154.44,154.01,154.44,11932.0,151.6626,152.0861,151.6626,152.0861,11932.0
2024-05-06 10:50:00,154.52,154.62,154.4,154.49,17498.0,152.1649,152.2633,152.0467,152.1353,17498.0
2024-05-06 11:00:00,154.44,154.49,154.0,154.18,13058.0,152.0861,152.1353,151.6528,151.83,13058.0
2024-05-06 11:10:00,154.23,154.83,154.23,154.65,14888.0,151.8793,152.4701,151.8793,152.2929,14888.0
2024-05-06 11:20:00,154.59,154.75,154.37,154.42,5474.0,152.2338,152.3913,152.0171,152.0664,5474.0
2024-05-06 11:30:00,154.52,154.73,154.34,154.6,9138.0,152.1649,152.3717,151.9876,152.2436,9138.0
2024-05-06 11:40:00,154.84,155.09,154.72,155.09,22862.0,152.48,152.7262,152.3618,152.7262,22862.0
2024-05-06 11:50:00,155.1,155.33,154.68,154.85,10598.0,152.736,152.9625,152.3224,152.4898,10598.0
2024-05-06 12:00:00,154.82,154.94,154.66,154.87,5600.0,152.4603,152.5785,152.3027,152.5095,5600.0
2024-05-06 12:10:00,154.95,154.95,154.51,154.63,13204.0,152.5883,152.5883,152.155,152.2732,13204.0
2024-05-06 12:20:00,154.54,154.6,154.15,154.2,8452.0,152.1845,152.2436,151.8005,151.8497,8452.0
2024-05-06 12:30:00,154.13,154.57,154.01,154.56,8930.0,151.7808,152.2141,151.6626,152.2042,8930.0
2024-05-06 12:40:00,154.57,154.57,154.07,154.18,8720.0,152.2141,152.2141,151.7217,151.83,8720.0
2024-05-06 12:50:00,154.24,154.3,153.97,154.3,5788.0,151.8891,151.9482,151.6232,151.9482,5788.0
2024-05-06 13:00:00,154.31,154.5,154.22,154.5,10502.0,151.9581,152.1452,151.8694,152.1452,10502.0
2024-05-06 13:10:00,154.48,154.6,154.17,154.42,9784.0,152.1255,152.2436,151.8202,152.0664,9784.0
2024-05-06 13:20:00,154.4,154.55,154.22,154.22,8662.0,152.0467,152.1944,151.8694,151.8694,8662.0
2024-05-06 13:30:00,154.33,154.34,153.84,153.84,9030.0,151.9778,151.9876,151.4952,151.4952,9030.0
2024-05-06 13:40:00,153.93,154.04,153.81,153.81,8044.0,151.5838,151.6922,151.4657,151.4657,8044.0
2024-05-06 13:50:00,153.81,153.89,153.53,153.81,19418.0,151.4657,151.5445,151.1899,151.4657,19418.0
2024-05-06 14:00:00,153.79,154.03,153.64,153.93,5000.0,151.446,151.6823,151.2983,151.5838,5000.0
2024-05-06 14:10:00,153.95,154.31,153.89,154.29,16932.0,151.6035,151.9581,151.5445,151.9384,16932.0
2024-05-06 14:20:00,154.22,154.45,154.16,154.41,6466.0,151.8694,152.0959,151.8103,152.0565,6466.0
2024-05-06 14:30:00,154.5,154.68,154.45,154.63,9900.0,152.1452,152.3224,152.0959,152.2732,9900.0
2024-05-06 14:40:00,154.5,154.57,154.39,154.52,9474.0,152.1452,152.2141,152.0368,152.1649,9474.0
2024-05-06 14:50:00,154.48,154.84,154.48,154.7,10878.0,152.1255,152.48,152.1255,152.3421,10878.0
2024-05-06 15:00:00,154.58,154.74,154.41,154.71,10310.0,152.2239,152.3815,152.0565,152.352,10310.0
2024-05-06 15:10:00,154.59,154.61,154.1,154.1,11820.0,152.2338,152.2535,151.7513,151.7513,11820.0
2024-05-06 15:20:00,154.07,154.17,153.71,153.88,10224.0,151.7217,151.8202,151.3672,151.5346,10224.0
2024-05-06 15:30:00,153.86,154.18,153.77,153.81,20856.0,151.5149,151.83,151.4263,151.4657,20856.0
2024-05-06 15:40:00,153.83,154.17,153.83,154.04,42878.0,151.4854,151.8202,151.4854,151.6922,42878.0
2024-05-06 15:50:00,154.04,154.24,153.78,154.23,118134.0,151.6922,151.8891,151.4361,151.8793,118134.0
2024-05-07 09:30:00,154.37,155.33,154.35,154.35,19036.0,152.0171,152.9625,151.9974,151.9974,19036.0
2024-05-07 09:40:00,154.35,155.3,154.35,155.3,9386.0,151.9974,152.933,151.9974,152.933,9386.0
2024-05-07 09:50:00,154.89,155.72,154.89,155.08,14680.0,152.5292,153.3466,152.5292,152.7163,14680.0
2024-05-07 10:00:00,155.03,155.03,153.81,153.81,5118.0,152.6671,152.6671,151.4657,151.4657,5118.0
2024-05-07 10:10:00,153.66,153.83,153.32,153.5,10142.0,151.318,151.4854,150.9831,151.1604,10142.0
2024-05-07 10:20:00,153.57,154.08,153.08,153.88,14890.0,151.2293,151.7316,150.7468,151.5346,14890.0
2024-05-07 10:30:00,153.88,154.16,153.81,153.93,7552.0,151.5346,151.8103,151.4657,151.5838,7552.0
2024-05-07 10:40:00,153.9,154.4,153.77,153.97,8886.0,151.5543,152.0467,151.4263,151.6232,8886.0
2024-05-07 10:50:00,153.91,154.1,153.79,154.1,2840.0,151.5642,151.7513,151.446,151.7513,2840.0
2024-05-07 11:00:00,154.05,154.17,153.9,154.04,6816.0,151.702,151.8202,151.5543,151.6922,6816.0
2024-05-07 11:10:00,154.01,154.02,153.21,153.36,11144.0,151.6626,151.6725,150.8748,151.0225,11144.0
2024-05-07 11:20:00,153.43,154.19,153.36,154.19,10822.0,151.0915,151.8399,151.0225,151.8399,10822.0
2024-05-07 11:30:00,154.09,154.19,153.76,154.19,6304.0,151.7414,151.8399,151.4164,151.8399,6304.0
2024-05-07 11:40:00,154.12,154.59,153.97,154.59,5768.0,151.771,152.2338,151.6232,152.2338,5768.0
2024-05-07 11:50:00,154.43,154.7,154.07,154.4,17758.0,152.0762,152.3421,151.7217,152.0467,17758.0
2024-05-07 12:00:00,154.63,155.16,154.56,155.08,7724.0,152.2732,152.7951,152.2042,152.7163,7724.0
2024-05-07 12:10:00,155.09,155.09,154.5,154.5,3570.0,152.7262,152.7262,152.1452,152.1452,3570.0
2024-05-07 12:20:00,154.62,154.62,153.97,154.44,6484.0,152.2633,152.2633,151.6232,152.0861,6484.0
2024-05-07 12:30:00,154.4,154.82,154.4,154.65,4826.0,152.0467,152.4603,152.0467,152.2929,4826.0
2024-05-07 12:40:00,154.57,154.89,154.52,154.81,7640.0,152.2141,152.5292,152.1649,152.4504,7640.0
2024-05-07 12:50:00,154.87,154.87,154.05,154.24,14350.0,152.5095,152.5095,151.702,151.8891,14350.0
2024-05-07 13:00:00,154.41,154.74,154.06,154.74,14162.0,152.0565,152.3815,151.7119,152.3815,14162.0
2024-05-07 13:10:00,154.43,154.84,154.43,154.84,6672.0,152.0762,152.48,152.0762,152.48,6672.0
2024-05-07 13:20:00,154.73,154.88,154.52,154.82,8152.0,152.3717,152.5194,152.1649,152.4603,8152.0
2024-05-07 13:30:00,154.73,154.84,154.68,154.8,3700.0,152.3717,152.48,152.3224,152.4406,3700.0
2024-05-07 13:40:00,154.69,154.69,153.65,153.65,20740.0,152.3323,152.3323,151.3081,151.3081,20740.0
2024-05-07 13:50:00,153.67,153.78,153.44,153.44,5588.0,151.3278,151.4361,151.1013,151.1013,5588.0
2024-05-07 14:00:00,153.3,153.72,153.24,153.34,9426.0,150.9634,151.377,150.9044,151.0028,9426.0
2024-05-07 14:10:00,153.37,153.61,153.36,153.5,11128.0,151.0324,151.2687,151.0225,151.1604,11128.0
2024-05-07 14:20:00,153.51,153.52,152.83,153.03,17430.0,151.1702,151.1801,150.5006,150.6976,17430.0
2024-05-07 14:30:00,153.06,153.2,152.99,153.0,13446.0,150.7271,150.865,150.6582,150.668,13446.0
2024-05-07 14:40:00,153.07,153.23,153.01,153.09,9030.0,150.737,150.8945,150.6779,150.7567,9030.0
2024-05-07 14:50:00,153.21,153.21,152.84,152.85,14712.0,150.8748,150.8748,150.5105,150.5203,14712.0
2024-05-07 15:00:00,152.85,153.04,152.74,152.94,17870.0,150.5203,150.7074,150.412,150.6089,17870.0
2024-05-07 15:10:00,153.02,153.02,152.37,152.45,13020.0,150.6877,150.6877,150.0476,150.1264,13020.0
2024-05-07 15:20:00,152.45,152.73,152.34,152.37,14310.0,150.1264,150.4021,150.0181,150.0476,14310.0
2024-05-07 15:30:00,152.54,152.54,152.07,152.09,15976.0,150.215,150.215,149.7522,149.7719,15976.0
2024-05-07 15:40:00,152.13,152.17,151.66,151.69,27376.0,149.8113,149.8507,149.3484,149.378,27376.0
2024-05-07 15:50:00,151.65,151.65,150.74,150.79,116038.0,149.3386,149.3386,148.4425,148.4917,116038.0
2024-05-08 09:30:00,150.0,150.37,149.74,150.25,14970.0,147.7137,148.0781,147.4577,147.9599,14970.0
2024-05-08 09:40:00,150.04,151.1,150.04,150.74,4480.0,147.7531,148.797,147.7531,148.4425,4480.0
2024-05-08 09:50:00,151.32,151.84,150.85,151.56,6992.0,149.0136,149.5257,148.5508,149.25,6992.0
2024-05-08 10:00:00,151.54,151.93,151.17,151.47,14444.0,149.2303,149.6143,148.8659,149.1613,14444.0
2024-05-08 10:10:00,151.48,151.64,151.09,151.64,5218.0,149.1712,149.3288,148.7871,149.3288,5218.0
2024-05-08 10:20:00,151.54,152.29,151.54,151.97,46724.0,149.2303,149.9688,149.2303,149.6537,46724.0
2024-05-08 10:30:00,151.97,151.97,151.39,151.5,8948.0,149.6537,149.6537,149.0826,149.1909,8948.0
2024-05-08 10:40:00,151.44,151.94,151.43,151.94,8226.0,149.1318,149.6242,149.122,149.6242,8226.0
2024-05-08 10:50:00,151.91,152.31,151.54,151.54,13626.0,149.5946,149.9885,149.2303,149.2303,13626.0
2024-05-08 11:00:00,151.5,151.53,151.34,151.52,3724.0,149.1909,149.2204,149.0333,149.2106,3724.0
2024-05-08 11:10:00,151.64,151.89,151.31,151.35,6940.0,149.3288,149.5749,149.0038,149.0432,6940.0
2024-05-08 11:20:00,151.23,151.58,151.23,151.58,3200.0,148.925,149.2697,148.925,149.2697,3200.0
2024-05-08 11:30:00,151.37,151.58,151.35,151.36,5800.0,149.0629,149.2697,149.0432,149.053,5800.0
2024-05-08 11:40:00,151.22,151.52,151.18,151.18,3500.0,148.9152,149.2106,148.8758,148.8758,3500.0
2024-05-08 11:50:00,151.22,151.53,151.22,151.41,25670.0,148.9152,149.2204,148.9152,149.1023,25670.0
2024-05-08 12:00:00,151.41,151.41,150.92,150.92,5440.0,149.1023,149.1023,148.6197,148.6197,5440.0
2024-05-08 12:10:00,151.0,151.08,150.81,150.93,3486.0,148.6985,148.7773,148.5114,148.6296,3486.0
2024-05-08 12:20:00,150.94,151.27,150.94,151.23,3000.0,148.6394,148.9644,148.6394,148.925,3000.0
2024-05-08 12:30:00,151.15,151.39,150.98,151.1,6398.0,148.8462,149.0826,148.6788,148.797,6398.0
2024-05-08 12:40:00,151.15,151.15,150.88,151.02,4232.0,148.8462,148.8462,148.5803,148.7182,4232.0
2024-05-08 12:50:00,150.92,151.03,150.85,150.95,4260.0,148.6197,148.728,148.5508,148.6493,4260.0
2024-05-08 13:00:00,150.84,150.84,150.64,150.66,6160.0,148.5409,148.5409,148.344,148.3637,6160.0
2024-05-08 13:10:00,150.69,151.04,150.69,150.94,4738.0,148.3932,148.7379,148.3932,148.6394,4738.0
2024-05-08 13:20:00,150.82,150.89,150.67,150.84,2600.0,148.5212,148.5902,148.3735,148.5409,2600.0
2024-05-08 13:30:00,150.88,151.04,150.78,151.04,4002.0,148.5803,148.7379,148.4819,148.7379,4002.0
2024-05-08 13:40:00,151.04,151.45,151.04,151.34,5830.0,148.7379,149.1416,148.7379,149.0333,5830.0
2024-05-08 13:50:00,151.34,151.52,151.32,151.45,4624.0,149.0333,149.2106,149.0136,149.1416,4624.0
2024-05-08 14:00:00,151.48,151.49,151.24,151.24,6640.0,149.1712,149.181,148.9348,148.9348,6640.0
2024-05-08 14:10:00,151.34,151.67,151.24,151.67,6000.0,149.0333,149.3583,148.9348,149.3583,6000.0
2024-05-08 14:20:00,151.68,152.1,151.58,151.82,11094.0,149.3681,149.7817,149.2697,149.506,11094.0
2024-05-08 14:30:00,151.75,151.85,151.26,151.33,6816.0,149.4371,149.5355,148.9545,149.0235,6816.0
2024-05-08 14:40:00,151.27,151.49,151.27,151.49,2348.0,148.9644,149.181,148.9644,149.181,2348.0
2024-05-08 14:50:00,151.37,151.49,151.23,151.39,6348.0,149.0629,149.181,148.925,149.0826,6348.0
2024-05-08 15:00:00,151.17,151.27,151.03,151.1,4600.0,148.8659,148.9644,148.728,148.797,4600.0
2024-05-08 15:10:00,151.1,151.65,151.02,151.49,6880.0,148.797,149.3386,148.7182,149.181,6880.0
2024-05-08 15:20:00,151.44,151.74,151.44,151.6,4358.0,149.1318,149.4272,149.1318,149.2894,4358.0
2024-05-08 15:30:00,151.57,151.78,151.56,151.64,12432.0,149.2598,149.4666,149.25,149.3288,12432.0
2024-05-08 15:40:00,151.64,151.8,151.33,151.63,22754.0,149.3288,149.4863,149.0235,149.3189,22754.0
2024-05-08 15:50:00,151.78,152.5,151.77,152.41,79444.0,149.4666,150.1756,149.4568,150.087,79444.0
2024-05-09 09:30:00,152.88,153.36,152.52,152.52,10704.0,150.5499,151.0225,150.1953,150.1953,10704.0
2024-05-09 09:40:00,152.92,153.0,152.41,152.83,7130.0,150.5892,150.668,150.087,150.5006,7130.0
2024-05-09 09:50:00,152.93,154.07,152.93,153.9,10870.0,150.5991,151.7217,150.5991,151.5543,10870.0
2024-05-09 10:00:00,153.9,154.61,153.88,154.53,11528.0,151.5543,152.2535,151.5346,152.1747,11528.0
2024-05-09 10:10:00,154.4,155.48,154.4,155.03,55978.0,152.0467,153.1102,152.0467,152.6671,55978.0
2024-05-09 10:20:00,154.98,155.98,154.98,155.69,38316.0,152.6178,153.6026,152.6178,153.317,38316.0
2024-05-09 10:30:00,155.69,156.35,155.63,156.29,24910.0,153.317,153.967,153.2579,153.9079,24910.0
2024-05-09 10:40:00,156.17,156.33,155.68,156.02,15454.0,153.7897,153.9473,153.3072,153.642,15454.0
2024-05-09 10:50:00,156.04,156.18,155.72,155.94,12678.0,153.6617,153.7996,153.3466,153.5632,12678.0
2024-05-09 11:00:00,155.87,156.25,155.81,156.25,6052.0,153.4943,153.8685,153.4352,153.8685,6052.0
2024-05-09 11:10:00,156.09,156.22,156.01,156.14,4730.0,153.7109,153.8389,153.6321,153.7602,4730.0
2024-05-09 11:20:00,156.22,156.79,156.21,156.6,11530.0,153.8389,154.4003,153.8291,154.2132,11530.0
2024-05-09 11:30:00,156.6,156.63,156.27,156.47,12274.0,154.2132,154.2427,153.8882,154.0851,12274.0
2024-05-09 11:40:00,156.43,156.64,156.3,156.5,53282.0,154.0457,154.2525,153.9177,154.1147,53282.0
2024-05-09 11:50:00,156.43,156.51,156.08,156.29,16200.0,154.0457,154.1245,153.7011,153.9079,16200.0
2024-05-09 12:00:00,156.19,156.67,156.19,156.67,10588.0,153.8094,154.2821,153.8094,154.2821,10588.0
2024-05-09 12:10:00,156.54,157.24,156.54,157.2,8926.0,154.1541,154.8434,154.1541,154.804,8926.0
2024-05-09 12:20:00,157.22,157.52,157.04,157.13,16110.0,154.8237,155.1191,154.6464,154.7351,16110.0
2024-05-09 12:30:00,157.2,157.36,157.13,157.23,15768.0,154.804,154.9616,154.7351,154.8335,15768.0
2024-05-09 12:40:00,157.24,157.28,156.89,157.24,12522.0,154.8434,154.8828,154.4987,154.8434,12522.0
2024-05-09 12:50:00,157.2,157.4,157.09,157.09,4800.0,154.804,155.001,154.6957,154.6957,4800.0
2024-05-09 13:00:00,156.93,157.53,156.93,157.38,9584.0,154.5381,155.129,154.5381,154.9813,9584.0
2024-05-09 13:10:00,157.39,157.84,157.33,157.35,11976.0,154.9911,155.4343,154.932,154.9517,11976.0
2024-05-09 13:20:00,157.35,157.77,157.33,157.77,10370.0,154.9517,155.3653,154.932,155.3653,10370.0
2024-05-09 13:30:00,157.77,157.82,157.37,157.5,11408.0,155.3653,155.4146,154.9714,155.0994,11408.0
2024-05-09 13:40:00,157.5,157.81,157.38,157.44,23528.0,155.0994,155.4047,154.9813,155.0403,23528.0
2024-05-09 13:50:00,157.42,157.66,157.35,157.56,27748.0,155.0207,155.257,154.9517,155.1585,27748.0
2024-05-09 14:00:00,157.41,157.62,157.34,157.62,15424.0,155.0108,155.2176,154.9419,155.2176,15424.0
2024-05-09 14:10:00,157.67,157.73,157.32,157.62,10124.0,155.2668,155.3259,154.9222,155.2176,10124.0
2024-05-09 14:20:00,157.54,157.79,157.35,157.69,12540.0,155.1388,155.385,154.9517,155.2865,12540.0
2024-05-09 14:30:00,157.76,158.1,157.5,158.01,22432.0,155.3555,155.6903,155.0994,155.6017,22432.0
2024-05-09 14:40:00,158.03,158.06,157.88,157.91,17664.0,155.6214,155.6509,155.4736,155.5032,17664.0
2024-05-09 14:50:00,157.92,158.38,157.92,158.16,28714.0,155.513,155.966,155.513,155.7494,28714.0
2024-05-09 15:00:00,158.17,158.17,157.85,157.92,11412.0,155.7592,155.7592,155.4441,155.513,11412.0
2024-05-09 15:10:00,157.89,158.13,157.76,157.95,28296.0,155.4835,155.7198,155.3555,155.5426,28296.0
2024-05-09 15:20:00,158.04,158.16,158.0,158.09,5776.0,155.6312,155.7494,155.5918,155.6804,5776.0
2024-05-09 15:30:00,158.03,158.58,158.0,158.53,11176.0,155.6214,156.163,155.5918,156.1137,11176.0
2024-05-09 15:40:00,158.5,158.58,158.29,158.5,33546.0,156.0842,156.163,155.8774,156.0842,33546.0
2024-05-09 15:50:00,158.49,159.53,158.49,159.29,133750.0,156.0743,157.0985,156.0743,156.8622,133750.0
2024-05-10 09:30:00,160.0,160.6,159.23,159.94,26522.0,157.5613,158.1522,156.8031,157.5022,26522.0
2024-05-10 09:40:00,159.88,160.35,159.49,160.35,8652.0,157.4432,157.906,157.0591,157.906,8652.0
2024-05-10 09:50:00,160.41,160.74,160.17,160.56,10288.0,157.9651,158.2901,157.7287,158.1128,10288.0
2024-05-10 10:00:00,160.54,160.54,159.53,160.27,15552.0,158.0931,158.0931,157.0985,157.8272,15552.0
2024-05-10 10:10:00,160.52,160.59,160.12,160.14,16712.0,158.0734,158.1423,157.6795,157.6992,16712.0
2024-05-10 10:20:00,159.98,160.12,159.62,159.77,5200.0,157.5416,157.6795,157.1871,157.3348,5200.0
2024-05-10 10:30:00,159.58,159.79,158.9,159.16,15156.0,157.1477,157.3545,156.4781,156.7341,15156.0
2024-05-10 10:40:00,159.17,159.37,158.88,159.31,7200.0,156.744,156.9409,156.4584,156.8818,7200.0
2024-05-10 10:50:00,159.25,159.26,158.74,159.17,8580.0,156.8228,156.8326,156.3205,156.744,8580.0
2024-05-10 11:00:00,159.16,159.32,158.68,158.8,9636.0,156.7341,156.8917,156.2614,156.3796,9636.0
2024-05-10 11:10:00,158.72,158.72,158.4,158.72,7256.0,156.3008,156.3008,155.9857,156.3008,7256.0
2024-05-10 11:20:00,158.75,158.79,158.1,158.42,13494.0,156.3304,156.3698,155.6903,156.0054,13494.0
2024-05-10 11:30:00,158.31,158.41,158.25,158.38,2472.0,155.8971,155.9956,155.838,155.966,2472.0
2024-05-10 11:40:00,158.29,158.32,157.83,157.95,4788.0,155.8774,155.9069,155.4244,155.5426,4788.0
2024-05-10 11:50:00,157.93,158.05,157.72,157.96,16842.0,155.5229,155.6411,155.3161,155.5524,16842.0
2024-05-10 12:00:00,157.87,157.9,157.5,157.68,6654.0,155.4638,155.4933,155.0994,155.2767,6654.0
2024-05-10 12:10:00,157.56,157.66,157.54,157.57,4030.0,155.1585,155.257,155.1388,155.1684,4030.0
2024-05-10 12:20:00,157.53,157.85,157.5,157.59,6200.0,155.129,155.4441,155.0994,155.1881,6200.0
2024-05-10 12:30:00,157.63,157.82,157.62,157.8,1800.0,155.2275,155.4146,155.2176,155.3949,1800.0
2024-05-10 12:40:00,157.65,157.82,157.64,157.79,3824.0,155.2471,155.4146,155.2373,155.385,3824.0
2024-05-10 12:50:00,157.89,157.91,157.6,157.63,6580.0,155.4835,155.5032,155.1979,155.2275,6580.0
2024-05-10 13:00:00,157.63,157.7,157.2,157.2,5600.0,155.2275,155.2964,154.804,154.804,5600.0
2024-05-10 13:10:00,157.2,157.22,156.97,157.16,6436.0,154.804,154.8237,154.5775,154.7646,6436.0
2024-05-10 13:20:00,157.07,157.18,156.96,157.17,4600.0,154.676,154.7843,154.5677,154.7745,4600.0
2024-05-10 13:30:00,157.08,157.18,156.76,156.99,6794.0,154.6858,154.7843,154.3707,154.5972,6794.0
2024-05-10 13:40:00,156.96,157.03,156.78,156.88,3700.0,154.5677,154.6366,154.3904,154.4889,3700.0
2024-05-10 13:50:00,156.87,157.41,156.86,157.41,4414.0,154.479,155.0108,154.4692,155.0108,4414.0
2024-05-10 14:00:00,157.39,157.42,157.15,157.22,13424.0,154.9911,155.0207,154.7548,154.8237,13424.0
2024-05-10 14:10:00,157.22,157.63,157.22,157.41,10054.0,154.8237,155.2275,154.8237,155.0108,10054.0
2024-05-10 14:20:00,157.35,157.38,157.06,157.06,11758.0,154.9517,154.9813,154.6661,154.6661,11758.0
2024-05-10 14:30:00,157.03,157.05,156.94,156.94,2100.0,154.6366,154.6563,154.548,154.548,2100.0
2024-05-10 14:40:00,156.87,156.95,156.81,156.95,4080.0,154.479,154.5578,154.42,154.5578,4080.0
2024-05-10 14:50:00,156.99,157.0,156.9,156.9,2790.0,154.5972,154.6071,154.5086,154.5086,2790.0
2024-05-10 15:00:00,156.9,157.04,156.81,156.83,5914.0,154.5086,154.6464,154.42,154.4396,5914.0
2024-05-10 15:10:00,156.85,157.09,156.79,156.98,12226.0,154.4593,154.6957,154.4003,154.5874,12226.0
2024-05-10 15:20:00,157.02,157.55,156.92,157.51,9070.0,154.6268,155.1487,154.5283,155.1093,9070.0
2024-05-10 15:30:00,157.56,157.58,157.33,157.56,9114.0,155.1585,155.1782,154.932,155.1585,9114.0
2024-05-10 15:40:00,157.51,157.78,157.35,157.39,13634.0,155.1093,155.3752,154.9517,154.9911,13634.0
2024-05-10 15:50:00,157.46,158.25,157.43,157.9,67742.0,155.06,155.838,155.0305,155.4933,67742.0
2024-05-13 09:30:00,159.06,160.25,159.06,159.41,16092.0,156.6357,157.8075,156.6357,156.9803,16092.0
2024-05-13 09:40:00,159.23,159.66,159.2,159.65,5328.0,156.8031,157.2265,156.7735,157.2167,5328.0
2024-05-13 09:50:00,159.71,160.54,159.71,160.47,5924.0,157.2758,158.0931,157.2758,158.0242,5924.0
2024-05-13 10:00:00,160.84,161.02,160.04,160.53,15512.0,158.3885,158.5658,157.6007,158.0833,15512.0
2024-05-13 10:10:00,160.52,160.98,160.42,160.98,14720.0,158.0734,158.5264,157.9749,158.5264,14720.0
2024-05-13 10:20:00,160.68,160.82,159.88,159.88,11692.0,158.231,158.3688,157.4432,157.4432,11692.0
2024-05-13 10:30:00,159.89,159.91,159.42,159.42,7620.0,157.453,157.4727,156.9902,156.9902,7620.0
2024-05-13 10:40:00,159.37,159.47,158.78,158.78,8898.0,156.9409,157.0394,156.3599,156.3599,8898.0
2024-05-13 10:50:00,158.99,159.15,158.77,159.15,9024.0,156.5667,156.7243,156.3501,156.7243,9024.0
2024-05-13 11:00:00,159.23,159.75,159.23,159.67,11612.0,156.8031,157.3151,156.8031,157.2364,11612.0
2024-05-13 11:10:00,159.64,159.97,159.37,159.37,12750.0,157.2068,157.5318,156.9409,156.9409,12750.0
2024-05-13 11:20:00,159.37,159.79,159.33,159.69,10320.0,156.9409,157.3545,156.9015,157.2561,10320.0
2024-05-13 11:30:00,159.62,159.72,159.29,159.53,9498.0,157.1871,157.2856,156.8622,157.0985,9498.0
2024-05-13 11:40:00,159.52,159.54,159.14,159.54,6490.0,157.0886,157.1083,156.7144,157.1083,6490.0
2024-05-13 11:50:00,159.69,160.04,159.62,159.9,11128.0,157.2561,157.6007,157.1871,157.4629,11128.0
2024-05-13 12:00:00,159.93,160.08,159.6,159.71,10240.0,157.4924,157.6401,157.1674,157.2758,10240.0
2024-05-13 12:10:00,159.77,159.85,159.68,159.85,2610.0,157.3348,157.4136,157.2462,157.4136,2610.0
2024-05-13 12:20:00,159.63,159.78,159.47,159.64,19804.0,157.197,157.3447,157.0394,157.2068,19804.0
2024-05-13 12:30:00,159.79,159.82,158.85,159.02,14888.0,157.3545,157.3841,156.4289,156.5963,14888.0
2024-05-13 12:40:00,158.87,159.01,158.08,158.08,18558.0,156.4486,156.5864,155.6706,155.6706,18558.0
2024-05-13 12:50:00,158.08,158.24,157.73,157.76,15142.0,155.6706,155.8282,155.3259,155.3555,15142.0
2024-05-13 13:00:00,157.74,157.74,156.94,157.24,27374.0,155.3358,155.3358,154.548,154.8434,27374.0
2024-05-13 13:10:00,157.24,157.48,157.1,157.46,2600.0,154.8434,155.0797,154.7055,155.06,2600.0
2024-05-13 13:20:00,157.6,157.7,157.27,157.37,9342.0,155.1979,155.2964,154.8729,154.9714,9342.0
2024-05-13 13:30:00,157.37,157.53,157.36,157.44,5932.0,154.9714,155.129,154.9616,155.0403,5932.0
2024-05-13 13:40:00,157.44,157.56,157.35,157.44,5328.0,155.0403,155.1585,154.9517,155.0403,5328.0
2024-05-13 13:50:00,157.53,157.82,157.43,157.74,38264.0,155.129,155.4146,155.0305,155.3358,38264.0
2024-05-13 14:00:00,157.7,157.7,157.43,157.6,9040.0,155.2964,155.2964,155.0305,155.1979,9040.0
2024-05-13 14:10:00,157.6,157.95,157.58,157.59,33828.0,155.1979,155.5426,155.1782,155.1881,33828.0
2024-05-13 14:20:00,157.47,157.59,157.18,157.39,6178.0,155.0699,155.1881,154.7843,154.9911,6178.0
2024-05-13 14:30:00,157.4,157.85,157.4,157.64,13796.0,155.001,155.4441,155.001,155.2373,13796.0
2024-05-13 14:40:00,157.54,157.56,157.41,157.48,2800.0,155.1388,155.1585,155.0108,155.0797,2800.0
2024-05-13 14:50:00,157.37,157.38,157.16,157.35,5856.0,154.9714,154.9813,154.7646,154.9517,5856.0
2024-05-13 15:00:00,157.35,157.53,157.28,157.41,8200.0,154.9517,155.129,154.8828,155.0108,8200.0
2024-05-13 15:10:00,157.38,157.38,157.18,157.33,5464.0,154.9813,154.9813,154.7843,154.932,5464.0
2024-05-13 15:20:00,157.3,157.35,157.21,157.28,6990.0,154.9025,154.9517,154.8139,154.8828,6990.0
2024-05-13 15:30:00,157.23,157.47,157.01,157.32,44692.0,154.8335,155.0699,154.6169,154.9222,44692.0
2024-05-13 15:40:00,157.41,157.45,157.2,157.37,8516.0,155.0108,155.0502,154.804,154.9714,8516.0
2024-05-13 15:50:00,157.41,157.99,157.28,157.68,65750.0,155.0108,155.582,154.8828,155.2767,65750.0
2024-05-14 09:30:00,157.5,159.04,157.28,157.63,38528.0,155.0994,156.616,154.8828,155.2275,38528.0
2024-05-14 09:40:00,157.63,158.5,157.63,158.05,40030.0,155.2275,156.0842,155.2275,155.6411,40030.0
2024-05-14 09:50:00,158.31,159.62,157.78,159.42,73702.0,155.8971,157.1871,155.3752,156.9902,73702.0
2024-05-14 10:00:00,159.2,160.04,158.91,159.13,65832.0,156.7735,157.6007,156.4879,156.7046,65832.0
2024-05-14 10:10:00,159.09,159.09,158.07,158.25,39378.0,156.6652,156.6652,155.6607,155.838,39378.0
2024-05-14 10:20:00,158.09,159.38,157.72,158.96,28012.0,155.6804,156.9508,155.3161,156.5372,28012.0
2024-05-14 10:30:00,159.08,159.18,157.81,157.85,8446.0,156.6554,156.7538,155.4047,155.4441,8446.0
2024-05-14 10:40:00,157.88,158.36,157.71,158.04,13862.0,155.4736,155.9463,155.3062,155.6312,13862.0
2024-05-14 10:50:00,157.85,158.69,157.85,158.59,10522.0,155.4441,156.2713,155.4441,156.1728,10522.0
2024-05-14 11:00:00,158.83,159.42,158.82,159.23,9962.0,156.4092,156.9902,156.3993,156.8031,9962.0
2024-05-14 11:10:00,159.1,159.19,158.79,158.86,9642.0,156.675,156.7637,156.3698,156.4387,9642.0
2024-05-14 11:20:00,158.94,159.12,158.77,159.07,12114.0,156.5175,156.6947,156.3501,156.6455,12114.0
2024-05-14 11:30:00,159.16,159.2,158.56,158.8,12554.0,156.7341,156.7735,156.1433,156.3796,12554.0
2024-05-14 11:40:00,158.88,159.49,158.88,159.07,10168.0,156.4584,157.0591,156.4584,156.6455,10168.0
2024-05-14 11:50:00,159.03,159.03,158.65,158.73,3028.0,156.6061,156.6061,156.2319,156.3107,3028.0
2024-05-14 12:00:00,158.67,159.03,158.58,158.93,3672.0,156.2516,156.6061,156.163,156.5076,3672.0
2024-05-14 12:10:00,158.96,159.29,158.95,159.23,6540.0,156.5372,156.8622,156.5273,156.8031,6540.0
2024-05-14 12:20:00,159.04,159.15,158.8,158.92,14068.0,156.616,156.7243,156.3796,156.4978,14068.0
2024-05-14 12:30:00,158.95,159.13,158.79,158.79,14160.0,156.5273,156.7046,156.3698,156.3698,14160.0
2024-05-14 12:40:00,158.67,158.84,158.61,158.84,5078.0,156.2516,156.419,156.1925,156.419,5078.0
2024-05-14 12:50:00,158.62,158.63,158.13,158.42,16672.0,156.2024,156.2122,155.7198,156.0054,16672.0
2024-05-14 13:00:00,158.51,158.79,158.35,158.78,12814.0,156.094,156.3698,155.9365,156.3599,12814.0
2024-05-14 13:10:00,158.68,158.69,158.52,158.69,8298.0,156.2614,156.2713,156.1039,156.2713,8298.0
2024-05-14 13:20:00,158.82,159.29,158.82,159.24,27818.0,156.3993,156.8622,156.3993,156.8129,27818.0
2024-05-14 13:30:00,159.27,159.3,158.87,158.87,10848.0,156.8425,156.872,156.4486,156.4486,10848.0
2024-05-14 13:40:00,159.03,159.16,159.0,159.09,6356.0,156.6061,156.7341,156.5766,156.6652,6356.0
2024-05-14 13:50:00,159.09,159.13,158.91,159.03,8370.0,156.6652,156.7046,156.4879,156.6061,8370.0
2024-05-14 14:00:00,159.0,159.12,158.89,159.12,6692.0,156.5766,156.6947,156.4682,156.6947,6692.0
2024-05-14 14:10:00,159.1,159.29,159.04,159.15,26184.0,156.675,156.8622,156.616,156.7243,26184.0
2024-05-14 14:20:00,159.16,159.24,158.67,158.69,12010.0,156.7341,156.8129,156.2516,156.2713,12010.0
2024-05-14 14:30:00,158.73,158.73,158.33,158.54,11996.0,156.3107,156.3107,155.9168,156.1236,11996.0
2024-05-14 14:40:00,158.7,158.85,158.38,158.4,13914.0,156.2811,156.4289,155.966,155.9857,13914.0
2024-05-14 14:50:00,158.47,158.63,158.33,158.63,18714.0,156.0546,156.2122,155.9168,156.2122,18714.0
2024-05-14 15:00:00,158.64,158.98,158.57,158.58,7998.0,156.2221,156.5569,156.1531,156.163,7998.0
2024-05-14 15:10:00,158.46,158.7,158.46,158.67,10606.0,156.0448,156.2811,156.0448,156.2516,10606.0
2024-05-14 15:20:00,158.6,159.01,158.57,158.77,38260.0,156.1827,156.5864,156.1531,156.3501,38260.0
2024-05-14 15:30:00,158.85,159.08,158.6,158.68,15388.0,156.4289,156.6554,156.1827,156.2614,15388.0
2024-05-14 15:40:00,158.6,159.0,158.5,158.95,24170.0,156.1827,156.5766,156.0842,156.5273,24170.0
2024-05-14 15:50:00,158.97,159.21,158.54,158.66,105068.0,156.547,156.7834,156.1236,156.2418,105068.0
2024-05-15 09:30:00,160.26,160.52,158.83,159.4,182008.0,157.8174,158.0734,156.4092,156.9705,182008.0
2024-05-15 09:40:00,159.49,159.75,158.69,158.71,38424.0,157.0591,157.3151,156.2713,156.291,38424.0
2024-05-15 09:50:00,158.8,158.95,158.06,158.52,17230.0,156.3796,156.5273,155.6509,156.1039,17230.0
2024-05-15 10:00:00,158.72,159.69,158.46,159.46,36874.0,156.3008,157.2561,156.0448,157.0296,36874.0
2024-05-15 10:10:00,159.0,159.0,158.22,158.47,10476.0,156.5766,156.5766,155.8085,156.0546,10476.0
2024-05-15 10:20:00,158.24,158.96,158.24,158.96,4522.0,155.8282,156.5372,155.8282,156.5372,4522.0
2024-05-15 10:30:00,158.66,159.54,158.66,159.51,25262.0,156.2418,157.1083,156.2418,157.0788,25262.0
2024-05-15 10:40:00,159.51,159.73,159.32,159.41,11720.0,157.0788,157.2954,156.8917,156.9803,11720.0
2024-05-15 10:50:00,159.41,159.58,159.4,159.5,21672.0,156.9803,157.1477,156.9705,157.069,21672.0
2024-05-15 11:00:00,159.5,159.95,159.45,159.69,49960.0,157.069,157.5121,157.0197,157.2561,49960.0
2024-05-15 11:10:00,159.71,159.97,159.47,159.5,64644.0,157.2758,157.5318,157.0394,157.069,64644.0
2024-05-15 11:20:00,159.47,159.63,159.28,159.44,9172.0,157.0394,157.197,156.8523,157.0099,9172.0
2024-05-15 11:30:00,159.47,159.93,159.47,159.88,6694.0,157.0394,157.4924,157.0394,157.4432,6694.0
2024-05-15 11:40:00,159.84,160.25,159.84,160.23,40346.0,157.4038,157.8075,157.4038,157.7878,40346.0
2024-05-15 11:50:00,160.25,160.5,160.18,160.23,20568.0,157.8075,158.0537,157.7386,157.7878,20568.0
2024-05-15 12:00:00,160.23,160.23,159.67,159.67,33348.0,157.7878,157.7878,157.2364,157.2364,33348.0
2024-05-15 12:10:00,159.75,159.8,159.48,159.49,21484.0,157.3151,157.3644,157.0493,157.0591,21484.0
2024-05-15 12:20:00,159.48,159.48,159.34,159.34,11478.0,157.0493,157.0493,156.9114,156.9114,11478.0
2024-05-15 12:30:00,159.38,159.47,159.25,159.35,13222.0,156.9508,157.0394,156.8228,156.9212,13222.0
2024-05-15 12:40:00,159.33,159.33,158.96,158.97,12444.0,156.9015,156.9015,156.5372,156.547,12444.0
2024-05-15 12:50:00,159.0,159.13,158.87,159.06,6588.0,156.5766,156.7046,156.4486,156.6357,6588.0
2024-05-15 13:00:00,159.03,159.2,158.9,158.9,7944.0,156.6061,156.7735,156.4781,156.4781,7944.0
2024-05-15 13:10:00,158.97,159.01,158.63,158.63,5600.0,156.547,156.5864,156.2122,156.2122,5600.0
2024-05-15 13:20:00,158.64,159.03,158.64,159.02,10100.0,156.2221,156.6061,156.2221,156.5963,10100.0
2024-05-15 13:30:00,158.98,159.47,158.98,159.47,3400.0,156.5569,157.0394,156.5569,157.0394,3400.0
2024-05-15 13:40:00,159.45,159.67,159.39,159.65,9600.0,157.0197,157.2364,156.9606,157.2167,9600.0
2024-05-15 13:50:00,159.85,160.0,159.63,159.88,18098.0,157.4136,157.5613,157.197,157.4432,18098.0
2024-05-15 14:00:00,159.81,159.93,159.63,159.92,12010.0,157.3742,157.4924,157.197,157.4825,12010.0
2024-05-15 14:10:00,159.83,159.89,159.46,159.6,10122.0,157.3939,157.453,157.0296,157.1674,10122.0
2024-05-15 14:20:00,159.65,159.75,159.32,159.45,12834.0,157.2167,157.3151,156.8917,157.0197,12834.0
2024-05-15 14:30:00,159.45,159.65,159.33,159.65,14084.0,157.0197,157.2167,156.9015,157.2167,14084.0
2024-05-15 14:40:00,159.6,159.6,159.29,159.37,5904.0,157.1674,157.1674,156.8622,156.9409,5904.0
2024-05-15 14:50:00,159.35,159.37,159.02,159.23,14384.0,156.9212,156.9409,156.5963,156.8031,14384.0
2024-05-15 15:00:00,159.12,159.29,158.84,159.14,13572.0,156.6947,156.8622,156.419,156.7144,13572.0
2024-05-15 15:10:00,159.23,159.38,159.06,159.07,16752.0,156.8031,156.9508,156.6357,156.6455,16752.0
2024-05-15 15:20:00,159.02,159.5,158.91,159.49,18444.0,156.5963,157.069,156.4879,157.0591,18444.0
2024-05-15 15:30:00,159.34,159.75,159.34,159.58,42542.0,156.9114,157.3151,156.9114,157.1477,42542.0
2024-05-15 15:40:00,159.58,160.04,159.45,159.74,35306.0,157.1477,157.6007,157.0197,157.3053,35306.0
2024-05-15 15:50:00,159.8,160.59,159.75,160.03,178110.0,157.3644,158.1423,157.3151,157.5909,178110.0
2024-05-16 09:30:00,159.08,160.0,159.08,159.15,24058.0,156.6554,157.5613,156.6554,156.7243,24058.0
2024-05-16 09:40:00,158.91,159.56,158.91,159.14,9552.0,156.4879,157.128,156.4879,156.7144,9552.0
2024-05-16 09:50:00,159.34,159.34,158.78,159.25,14390.0,156.9114,156.9114,156.3599,156.8228,14390.0
2024-05-16 10:00:00,159.25,159.25,158.57,158.72,7384.0,156.8228,156.8228,156.1531,156.3008,7384.0
2024-05-16 10:10:00,158.73,159.21,158.73,159.04,1458.0,156.3107,156.7834,156.3107,156.616,1458.0
2024-05-16 10:20:00,159.21,159.21,158.63,158.64,18604.0,156.7834,156.7834,156.2122,156.2221,18604.0
2024-05-16 10:30:00,158.66,158.66,157.87,158.42,7600.0,156.2418,156.2418,155.4638,156.0054,7600.0
2024-05-16 10:40:00,158.47,158.7,158.41,158.62,14444.0,156.0546,156.2811,155.9956,156.2024,14444.0
2024-05-16 10:50:00,158.65,159.05,158.54,158.91,8472.0,156.2319,156.6258,156.1236,156.4879,8472.0
2024-05-16 11:00:00,158.95,158.97,158.58,158.73,10680.0,156.5273,156.547,156.163,156.3107,10680.0
2024-05-16 11:10:00,158.6,158.62,158.19,158.55,8354.0,156.1827,156.2024,155.7789,156.1334,8354.0
2024-05-16 11:20:00,158.45,158.64,158.45,158.6,8500.0,156.035,156.2221,156.035,156.1827,8500.0
2024-05-16 11:30:00,158.55,158.61,158.36,158.37,4600.0,156.1334,156.1925,155.9463,155.9562,4600.0
2024-05-16 11:40:00,158.32,158.43,158.24,158.24,6912.0,155.9069,156.0153,155.8282,155.8282,6912.0
2024-05-16 11:50:00,158.25,158.28,158.1,158.28,5134.0,155.838,155.8675,155.6903,155.8675,5134.0
2024-05-16 12:00:00,158.19,158.24,158.05,158.22,5368.0,155.7789,155.8282,155.6411,155.8085,5368.0
2024-05-16 12:10:00,158.29,158.3,157.72,157.82,8334.0,155.8774,155.8872,155.3161,155.4146,8334.0
2024-05-16 12:20:00,157.81,158.1,157.81,157.82,7628.0,155.4047,155.6903,155.4047,155.4146,7628.0
2024-05-16 12:30:00,157.79,158.39,157.79,158.39,20412.0,155.385,155.9759,155.385,155.9759,20412.0
2024-05-16 12:40:00,158.31,158.52,158.3,158.37,8076.0,155.8971,156.1039,155.8872,155.9562,8076.0
2024-05-16 12:50:00,158.28,158.47,158.22,158.22,3004.0,155.8675,156.0546,155.8085,155.8085,3004.0
2024-05-16 13:00:00,158.22,158.22,157.91,157.94,6002.0,155.8085,155.8085,155.5032,155.5327,6002.0
2024-05-16 13:10:00,157.95,158.04,157.89,157.99,2202.0,155.5426,155.6312,155.4835,155.582,2202.0
2024-05-16 13:20:00,157.92,157.92,157.41,157.64,9690.0,155.513,155.513,155.0108,155.2373,9690.0
2024-05-16 13:30:00,157.43,157.46,157.29,157.3,8004.0,155.0305,155.06,154.8926,154.9025,8004.0
2024-05-16 13:40:00,157.27,157.27,157.03,157.06,8272.0,154.8729,154.8729,154.6366,154.6661,8272.0
2024-05-16 13:50:00,157.08,157.37,157.05,157.29,7602.0,154.6858,154.9714,154.6563,154.8926,7602.0
2024-05-16 14:00:00,157.29,157.36,157.1,157.36,9968.0,154.8926,154.9616,154.7055,154.9616,9968.0
2024-05-16 14:10:00,157.35,157.36,156.96,157.09,11266.0,154.9517,154.9616,154.5677,154.6957,11266.0
2024-05-16 14:20:00,157.1,157.47,156.98,157.0,9114.0,154.7055,155.0699,154.5874,154.6071,9114.0
2024-05-16 14:30:00,157.0,157.35,157.0,157.31,7262.0,154.6071,154.9517,154.6071,154.9123,7262.0
2024-05-16 14:40:00,157.35,157.58,157.35,157.53,9988.0,154.9517,155.1782,154.9517,155.129,9988.0
2024-05-16 14:50:00,157.55,158.1,157.48,157.87,27902.0,155.1487,155.6903,155.0797,155.4638,27902.0
2024-05-16 15:00:00,157.93,157.93,157.7,157.79,20540.0,155.5229,155.5229,155.2964,155.385,20540.0
2024-05-16 15:10:00,157.76,157.86,157.7,157.76,15972.0,155.3555,155.4539,155.2964,155.3555,15972.0
2024-05-16 15:20:00,157.75,157.78,157.6,157.63,13972.0,155.3456,155.3752,155.1979,155.2275,13972.0
2024-05-16 15:30:00,157.62,157.62,157.32,157.39,20064.0,155.2176,155.2176,154.9222,154.9911,20064.0
2024-05-16 15:40:00,157.4,157.5,157.21,157.37,25176.0,155.001,155.0994,154.8139,154.9714,25176.0
2024-05-16 15:50:00,157.38,157.54,156.52,156.7,96382.0,154.9813,155.1388,154.1344,154.3116,96382.0
2024-05-17 09:30:00,157.1,157.5,155.95,156.7,30756.0,154.7055,155.0994,153.5731,154.3116,30756.0
2024-05-17 09:40:00,156.7,156.82,156.2,156.66,41764.0,154.3116,154.4298,153.8192,154.2722,41764.0
2024-05-17 09:50:00,156.89,156.93,156.24,156.64,89844.0,154.4987,154.5381,153.8586,154.2525,89844.0
2024-05-17 10:00:00,156.54,156.54,155.65,155.67,14564.0,154.1541,154.1541,153.2776,153.2973,14564.0
2024-05-17 10:10:00,155.56,156.09,155.22,155.97,13752.0,153.189,153.7109,152.8542,153.5928,13752.0
2024-05-17 10:20:00,155.97,156.75,155.97,156.73,34558.0,153.5928,154.3609,153.5928,154.3412,34558.0
2024-05-17 10:30:00,156.69,157.02,156.52,156.59,29522.0,154.3018,154.6268,154.1344,154.2033,29522.0
2024-05-17 10:40:00,156.59,156.59,156.28,156.28,28284.0,154.2033,154.2033,153.898,153.898,28284.0
2024-05-17 10:50:00,156.25,156.52,155.95,156.04,50674.0,153.8685,154.1344,153.5731,153.6617,50674.0
2024-05-17 11:00:00,156.03,156.15,155.51,155.73,18198.0,153.6518,153.77,153.1398,153.3564,18198.0
2024-05-17 11:10:00,155.65,156.01,155.52,156.01,10284.0,153.2776,153.6321,153.1496,153.6321,10284.0
2024-05-17 11:20:00,156.08,156.08,155.71,155.73,12390.0,153.7011,153.7011,153.3367,153.3564,12390.0
2024-05-17 11:30:00,155.64,155.95,155.56,155.66,9036.0,153.2678,153.5731,153.189,153.2875,9036.0
2024-05-17 11:40:00,155.59,155.73,155.27,155.34,11118.0,153.2185,153.3564,152.9034,152.9724,11118.0
2024-05-17 11:50:00,155.35,155.58,155.19,155.49,7620.0,152.9822,153.2087,152.8246,153.1201,7620.0
2024-05-17 12:00:00,155.71,156.02,155.7,155.88,9732.0,153.3367,153.642,153.3269,153.5041,9732.0
2024-05-17 12:10:00,155.94,155.94,155.47,155.55,20512.0,153.5632,153.5632,153.1004,153.1792,20512.0
2024-05-17 12:20:00,155.43,155.5,154.99,155.04,13088.0,153.061,153.1299,152.6277,152.6769,13088.0
2024-05-17 12:30:00,155.02,155.34,155.0,155.11,9310.0,152.6572,152.9724,152.6375,152.7459,9310.0
2024-05-17 12:40:00,155.1,155.1,154.87,154.93,8178.0,152.736,152.736,152.5095,152.5686,8178.0
2024-05-17 12:50:00,155.02,155.06,154.84,154.9,10200.0,152.6572,152.6966,152.48,152.5391,10200.0
2024-05-17 13:00:00,154.95,155.0,154.85,154.91,6380.0,152.5883,152.6375,152.4898,152.5489,6380.0
2024-05-17 13:10:00,154.87,154.88,154.52,154.71,5906.0,152.5095,152.5194,152.1649,152.352,5906.0
2024-05-17 13:20:00,154.83,154.86,154.72,154.84,3022.0,152.4701,152.4997,152.3618,152.48,3022.0
2024-05-17 13:30:00,154.84,154.88,154.6,154.76,7388.0,152.48,152.5194,152.2436,152.4012,7388.0
2024-05-17 13:40:00,154.75,154.79,154.58,154.64,4798.0,152.3913,152.4307,152.2239,152.283,4798.0
2024-05-17 13:50:00,154.59,154.82,154.59,154.73,9626.0,152.2338,152.4603,152.2338,152.3717,9626.0
2024-05-17 14:00:00,154.81,155.04,154.64,154.67,20940.0,152.4504,152.6769,152.283,152.3126,20940.0
2024-05-17 14:10:00,154.68,154.82,154.39,154.39,12374.0,152.3224,152.4603,152.0368,152.0368,12374.0
2024-05-17 14:20:00,154.56,154.56,154.24,154.38,6546.0,152.2042,152.2042,151.8891,152.027,6546.0
2024-05-17 14:30:00,154.5,154.58,154.32,154.5,12028.0,152.1452,152.2239,151.9679,152.1452,12028.0
2024-05-17 14:40:00,154.49,154.49,153.5,154.26,50836.0,152.1353,152.1353,151.1604,151.9088,50836.0
2024-05-17 14:50:00,154.24,155.05,154.24,154.84,7244.0,151.8891,152.6868,151.8891,152.48,7244.0
2024-05-17 15:00:00,154.92,154.92,154.54,154.66,7768.0,152.5588,152.5588,152.1845,152.3027,7768.0
2024-05-17 15:10:00,154.69,154.95,154.56,154.95,5000.0,152.3323,152.5883,152.2042,152.5883,5000.0
2024-05-17 15:20:00,154.88,154.98,154.7,154.85,17468.0,152.5194,152.6178,152.3421,152.4898,17468.0
2024-05-17 15:30:00,154.84,155.04,154.56,155.04,18734.0,152.48,152.6769,152.2042,152.6769,18734.0
2024-05-17 15:40:00,155.0,155.22,154.63,154.68,16842.0,152.6375,152.8542,152.2732,152.3224,16842.0
2024-05-17 15:50:00,154.66,154.99,154.52,154.67,153076.0,152.3027,152.6277,152.1649,152.3126,153076.0
2024-05-20 09:30:00,154.96,155.95,154.82,155.32,73398.0,152.5981,153.5731,152.4603,152.9527,73398.0
2024-05-20 09:40:00,155.59,155.9,155.31,155.72,60146.0,153.2185,153.5238,152.9428,153.3466,60146.0
2024-05-20 09:50:00,155.72,156.6,155.69,156.3,66186.0,153.3466,154.2132,153.317,153.9177,66186.0
2024-05-20 10:00:00,156.28,156.7,156.28,156.58,14028.0,153.898,154.3116,153.898,154.1935,14028.0
2024-05-20 10:10:00,156.57,156.93,156.35,156.43,139210.0,154.1836,154.5381,153.967,154.0457,139210.0
2024-05-20 10:20:00,156.5,156.5,155.57,155.59,44700.0,154.1147,154.1147,153.1989,153.2185,44700.0
2024-05-20 10:30:00,155.56,155.99,155.22,155.99,58140.0,153.189,153.6124,152.8542,153.6124,58140.0
2024-05-20 10:40:00,156.06,156.38,155.61,156.22,87762.0,153.6814,153.9965,153.2382,153.8389,87762.0
2024-05-20 10:50:00,156.23,156.44,155.84,156.28,44040.0,153.8488,154.0556,153.4647,153.898,44040.0
2024-05-20 11:00:00,156.28,156.45,156.17,156.34,21076.0,153.898,154.0654,153.7897,153.9571,21076.0
2024-05-20 11:10:00,156.39,156.5,156.06,156.11,47100.0,154.0064,154.1147,153.6814,153.7306,47100.0
2024-05-20 11:20:00,156.14,156.17,155.98,156.14,15458.0,153.7602,153.7897,153.6026,153.7602,15458.0
2024-05-20 11:30:00,156.13,156.4,156.09,156.25,39088.0,153.7503,154.0162,153.7109,153.8685,39088.0
2024-05-20 11:40:00,156.19,156.33,156.14,156.29,10758.0,153.8094,153.9473,153.7602,153.9079,10758.0
2024-05-20 11:50:00,156.24,156.32,156.0,156.01,17974.0,153.8586,153.9374,153.6223,153.6321,17974.0
2024-05-20 12:00:00,156.04,156.15,156.0,156.0,13874.0,153.6617,153.77,153.6223,153.6223,13874.0
2024-05-20 12:10:00,155.99,156.73,155.98,156.2,28240.0,153.6124,154.3412,153.6026,153.8192,28240.0
2024-05-20 12:20:00,156.2,156.25,155.84,155.9,20440.0,153.8192,153.8685,153.4647,153.5238,20440.0
2024-05-20 12:30:00,155.85,156.66,155.74,156.51,97392.0,153.4746,154.2722,153.3663,154.1245,97392.0
2024-05-20 12:40:00,156.45,156.51,156.38,156.38,5546.0,154.0654,154.1245,153.9965,153.9965,5546.0
2024-05-20 12:50:00,156.49,157.15,156.44,156.97,64728.0,154.1048,154.7548,154.0556,154.5775,64728.0
2024-05-20 13:00:00,156.98,156.98,156.77,156.85,9286.0,154.5874,154.5874,154.3806,154.4593,9286.0
2024-05-20 13:10:00,156.77,156.97,156.6,156.62,25984.0,154.3806,154.5775,154.2132,154.2328,25984.0
2024-05-20 13:20:00,156.7,156.78,156.57,156.57,4970.0,154.3116,154.3904,154.1836,154.1836,4970.0
2024-05-20 13:30:00,156.59,156.59,156.18,156.3,4848.0,154.2033,154.2033,153.7996,153.9177,4848.0
2024-05-20 13:40:00,156.35,156.35,156.13,156.18,6260.0,153.967,153.967,153.7503,153.7996,6260.0
2024-05-20 13:50:00,156.2,156.87,156.2,156.87,10516.0,153.8192,154.479,153.8192,154.479,10516.0
2024-05-20 14:00:00,156.95,157.01,156.46,156.67,9906.0,154.5578,154.6169,154.0753,154.2821,9906.0
2024-05-20 14:10:00,156.66,156.86,156.65,156.68,4608.0,154.2722,154.4692,154.2624,154.2919,4608.0
2024-05-20 14:20:00,156.75,156.99,156.63,156.98,15386.0,154.3609,154.5972,154.2427,154.5874,15386.0
2024-05-20 14:30:00,157.01,157.12,156.69,157.06,26468.0,154.6169,154.7252,154.3018,154.6661,26468.0
2024-05-20 14:40:00,157.04,157.08,156.98,157.0,8018.0,154.6464,154.6858,154.5874,154.6071,8018.0
2024-05-20 14:50:00,156.94,157.03,156.85,156.94,15024.0,154.548,154.6366,154.4593,154.548,15024.0
2024-05-20 15:00:00,156.94,157.7,156.89,157.62,29380.0,154.548,155.2964,154.4987,155.2176,29380.0
2024-05-20 15:10:00,157.74,158.0,157.71,157.89,36190.0,155.3358,155.5918,155.3062,155.4835,36190.0
2024-05-20 15:20:00,157.85,158.43,157.85,158.4,24836.0,155.4441,156.0153,155.4441,155.9857,24836.0
2024-05-20 15:30:00,158.41,158.46,158.12,158.35,21914.0,155.9956,156.0448,155.71,155.9365,21914.0
2024-05-20 15:40:00,158.35,158.44,157.87,158.1,37080.0,155.9365,156.0251,155.4638,155.6903,37080.0
2024-05-20 15:50:00,158.1,158.34,157.92,158.32,122676.0,155.6903,155.9266,155.513,155.9069,122676.0
2024-05-21 09:30:00,157.08,158.09,156.25,156.25,54552.0,154.6858,155.6804,153.8685,153.8685,54552.0
2024-05-21 09:40:00,156.02,156.52,155.76,156.52,10208.0,153.642,154.1344,153.386,154.1344,10208.0
2024-05-21 09:50:00,156.67,157.57,156.67,157.03,34996.0,154.2821,155.1684,154.2821,154.6366,34996.0
2024-05-21 10:00:00,157.03,157.44,156.97,157.38,10468.0,154.6366,155.0403,154.5775,154.9813,10468.0
2024-05-21 10:10:00,157.46,157.59,156.71,157.15,14302.0,155.06,155.1881,154.3215,154.7548,14302.0
2024-05-21 10:20:00,157.26,157.6,157.26,157.5,16980.0,154.8631,155.1979,154.8631,155.0994,16980.0
2024-05-21 10:30:00,157.55,157.57,157.19,157.31,44356.0,155.1487,155.1684,154.7942,154.9123,44356.0
2024-05-21 10:40:00,157.31,158.01,157.31,158.01,13966.0,154.9123,155.6017,154.9123,155.6017,13966.0
2024-05-21 10:50:00,158.08,158.17,157.34,157.71,18480.0,155.6706,155.7592,154.9419,155.3062,18480.0
2024-05-21 11:00:00,157.71,157.78,157.4,157.64,10946.0,155.3062,155.3752,155.001,155.2373,10946.0
2024-05-21 11:10:00,157.69,158.23,157.69,158.2,17726.0,155.2865,155.8183,155.2865,155.7888,17726.0
2024-05-21 11:20:00,158.1,158.42,157.77,158.4,155212.0,155.6903,156.0054,155.3653,155.9857,155212.0
2024-05-21 11:30:00,158.26,158.33,157.76,157.76,13564.0,155.8479,155.9168,155.3555,155.3555,13564.0
2024-05-21 11:40:00,157.76,157.88,157.48,157.85,14868.0,155.3555,155.4736,155.0797,155.4441,14868.0
2024-05-21 11:50:00,157.95,157.95,157.46,157.47,38044.0,155.5426,155.5426,155.06,155.0699,38044.0
2024-05-21 12:00:00,157.49,157.49,157.26,157.35,12740.0,155.0896,155.0896,154.8631,154.9517,12740.0
2024-05-21 12:10:00,157.34,157.59,157.29,157.49,16048.0,154.9419,155.1881,154.8926,155.0896,16048.0
2024-05-21 12:20:00,157.43,157.7,157.43,157.68,12350.0,155.0305,155.2964,155.0305,155.2767,12350.0
2024-05-21 12:30:00,157.72,157.72,157.59,157.7,13210.0,155.3161,155.3161,155.1881,155.2964,13210.0
2024-05-21 12:40:00,157.7,157.71,157.53,157.67,17932.0,155.2964,155.3062,155.129,155.2668,17932.0
2024-05-21 12:50:00,157.6,157.7,157.16,157.43,65542.0,155.1979,155.2964,154.7646,155.0305,65542.0
2024-05-21 13:00:00,157.29,157.35,157.09,157.28,16930.0,154.8926,154.9517,154.6957,154.8828,16930.0
2024-05-21 13:10:00,157.19,157.31,157.11,157.23,21722.0,154.7942,154.9123,154.7154,154.8335,21722.0
2024-05-21 13:20:00,157.19,157.54,157.17,157.54,20158.0,154.7942,155.1388,154.7745,155.1388,20158.0
2024-05-21 13:30:00,157.49,157.88,157.31,157.37,55542.0,155.0896,155.4736,154.9123,154.9714,55542.0
2024-05-21 13:40:00,157.37,157.38,156.58,156.66,17644.0,154.9714,154.9813,154.1935,154.2722,17644.0
2024-05-21 13:50:00,156.67,157.19,156.63,157.19,21432.0,154.2821,154.7942,154.2427,154.7942,21432.0
2024-05-21 14:00:00,157.1,157.5,157.1,157.48,19088.0,154.7055,155.0994,154.7055,155.0797,19088.0
2024-05-21 14:10:00,157.5,157.6,157.35,157.38,29344.0,155.0994,155.1979,154.9517,154.9813,29344.0
2024-05-21 14:20:00,157.46,157.91,157.4,157.83,31446.0,155.06,155.5032,155.001,155.4244,31446.0
2024-05-21 14:30:00,157.77,158.03,157.71,157.82,17088.0,155.3653,155.6214,155.3062,155.4146,17088.0
2024-05-21 14:40:00,157.74,157.78,157.22,157.28,24618.0,155.3358,155.3752,154.8237,154.8828,24618.0
2024-05-21 14:50:00,157.34,157.52,157.31,157.51,22846.0,154.9419,155.1191,154.9123,155.1093,22846.0
2024-05-21 15:00:00,157.37,157.54,157.33,157.42,19712.0,154.9714,155.1388,154.932,155.0207,19712.0
2024-05-21 15:10:00,157.47,157.75,157.44,157.59,62376.0,155.0699,155.3456,155.0403,155.1881,62376.0
2024-05-21 15:20:00,157.63,157.77,157.19,157.32,39516.0,155.2275,155.3653,154.7942,154.9222,39516.0
2024-05-21 15:30:00,157.26,157.66,157.19,157.62,63378.0,154.8631,155.257,154.7942,155.2176,63378.0
2024-05-21 15:40:00,157.66,157.97,157.49,157.54,79130.0,155.257,155.5623,155.0896,155.1388,79130.0
2024-05-21 15:50:00,157.54,157.7,157.14,157.15,252496.0,155.1388,155.2964,154.7449,154.7548,252496.0
2024-05-22 09:30:00,172.81,174.26,167.66,168.75,363790.0,170.1761,171.604,165.1046,166.178,363790.0
2024-05-22 09:40:00,168.75,172.08,168.6,169.07,248918.0,166.178,169.4572,166.0303,166.4931,248918.0
2024-05-22 09:50:00,168.73,170.01,167.58,168.87,180192.0,166.1583,167.4188,165.0258,166.2961,180192.0
2024-05-22 10:00:00,168.63,168.69,163.95,164.19,151490.0,166.0598,166.1189,161.4511,161.6875,151490.0
2024-05-22 10:10:00,164.33,165.29,162.19,163.07,163990.0,161.8253,162.7707,159.718,160.5845,163990.0
2024-05-22 10:20:00,163.18,165.09,162.92,163.5,98244.0,160.6929,162.5737,160.4368,161.008,98244.0
2024-05-22 10:30:00,163.21,163.98,161.39,161.49,101588.0,160.7224,161.4807,158.9301,159.0286,101588.0
2024-05-22 10:40:00,161.64,162.89,158.83,159.18,156404.0,159.1763,160.4073,156.4092,156.7538,156404.0
2024-05-22 10:50:00,159.07,159.45,157.07,157.55,128806.0,156.6455,157.0197,154.676,155.1487,128806.0
2024-05-22 11:00:00,157.18,157.75,155.02,155.29,158140.0,154.7843,155.3456,152.6572,152.9231,158140.0
2024-05-22 11:10:00,155.24,155.42,152.45,152.63,183940.0,152.8739,153.0511,150.1264,150.3037,183940.0
2024-05-22 11:20:00,152.72,152.93,150.61,151.4,189976.0,150.3923,150.5991,148.3144,149.0924,189976.0
2024-05-22 11:30:00,151.35,151.42,148.9,149.27,171688.0,149.0432,149.1121,146.6305,146.9949,171688.0
2024-05-22 11:40:00,148.82,149.2,147.02,147.02,271138.0,146.5517,146.9259,144.7792,144.7792,271138.0
2024-05-22 11:50:00,147.02,148.28,146.06,146.6,231954.0,144.7792,146.02,143.8338,144.3656,231954.0
2024-05-22 12:00:00,146.66,147.49,145.9,146.16,113110.0,144.4247,145.242,143.6762,143.9323,113110.0
2024-05-22 12:10:00,146.01,147.09,145.79,146.49,86982.0,143.7846,144.8481,143.5679,144.2572,86982.0
2024-05-22 12:20:00,146.4,146.95,144.9,146.64,161924.0,144.1686,144.7102,142.6915,144.405,161924.0
2024-05-22 12:30:00,146.65,147.28,145.08,145.25,158626.0,144.4148,145.0352,142.8687,143.0361,158626.0
2024-05-22 12:40:00,145.34,145.74,144.42,144.54,80774.0,143.1248,143.5187,142.2188,142.337,80774.0
2024-05-22 12:50:00,144.53,145.85,144.04,145.46,137846.0,142.3271,143.627,141.8446,143.2429,137846.0
2024-05-22 13:00:00,145.47,146.35,145.08,145.27,108888.0,143.2528,144.1194,142.8687,143.0558,108888.0
2024-05-22 13:10:00,145.21,145.5,144.75,144.78,36772.0,142.9968,143.2823,142.5438,142.5733,36772.0
2024-05-22 13:20:00,144.79,145.26,143.93,144.06,68876.0,142.5832,143.046,141.7363,141.8643,68876.0
2024-05-22 13:30:00,144.08,144.25,142.84,143.16,61914.0,141.884,142.0514,140.6629,140.978,61914.0
2024-05-22 13:40:00,143.18,143.4,142.32,142.49,62670.0,140.9977,141.2143,140.1508,140.3182,62670.0
2024-05-22 13:50:00,142.49,142.91,141.86,142.75,71866.0,140.3182,140.7318,139.6978,140.5742,71866.0
2024-05-22 14:00:00,142.67,143.0,141.66,142.01,82004.0,140.4955,140.8204,139.5009,139.8455,82004.0
2024-05-22 14:10:00,141.95,142.59,141.79,142.2,58220.0,139.7864,140.4167,139.6289,140.0326,58220.0
2024-05-22 14:20:00,142.07,142.07,140.56,141.42,136362.0,139.9046,139.9046,138.4176,139.2645,136362.0
2024-05-22 14:30:00,141.42,141.63,140.79,140.95,75460.0,139.2645,139.4713,138.6441,138.8017,75460.0
2024-05-22 14:40:00,141.19,141.94,141.07,141.93,71612.0,139.038,139.7766,138.9199,139.7667,71612.0
2024-05-22 14:50:00,141.85,142.0,140.59,140.76,77756.0,139.688,139.8357,138.4472,138.6146,77756.0
2024-05-22 15:00:00,140.83,140.88,140.1,140.53,67950.0,138.6835,138.7328,137.9646,138.3881,67950.0
2024-05-22 15:10:00,140.49,140.62,139.62,140.12,146146.0,138.3487,138.4767,137.492,137.9843,146146.0
2024-05-22 15:20:00,140.2,140.66,139.93,139.94,149136.0,138.0631,138.5161,137.7972,137.8071,149136.0
2024-05-22 15:30:00,139.95,140.49,139.82,139.99,205028.0,137.8169,138.3487,137.6889,137.8563,205028.0
2024-05-22 15:40:00,140.03,140.25,139.88,140.0,215534.0,137.8957,138.1124,137.748,137.8662,215534.0
2024-05-22 15:50:00,139.98,140.0,138.82,139.96,417158.0,137.8465,137.8662,136.7041,137.8268,417158.0
2024-05-23 09:30:00,140.26,141.93,139.03,141.66,191646.0,138.1222,139.7667,136.9109,139.5009,191646.0
2024-05-23 09:40:00,141.53,142.79,139.68,140.37,147770.0,139.3728,140.6136,137.551,138.2305,147770.0
2024-05-23 09:50:00,140.22,140.45,138.18,139.44,99646.0,138.0828,138.3093,136.0739,137.3147,99646.0
2024-05-23 10:00:00,139.39,141.4,139.39,140.99,49976.0,137.2655,139.2448,137.2655,138.8411,49976.0
2024-05-23 10:10:00,141.13,141.74,140.68,141.2,63900.0,138.9789,139.5796,138.5358,139.0479,63900.0
2024-05-23 10:20:00,141.11,141.54,140.35,140.92,75878.0,138.9592,139.3827,138.2108,138.7721,75878.0
2024-05-23 10:30:00,140.83,141.09,140.62,140.95,29590.0,138.6835,138.9396,138.4767,138.8017,29590.0
2024-05-23 10:40:00,140.91,140.91,140.03,140.31,50102.0,138.7623,138.7623,137.8957,138.1714,50102.0
2024-05-23 10:50:00,140.3,141.85,140.3,141.5,49436.0,138.1616,139.688,138.1616,139.3433,49436.0
2024-05-23 11:00:00,141.49,142.46,141.39,142.43,149124.0,139.3335,140.2887,139.235,140.2591,149124.0
2024-05-23 11:10:00,142.38,142.84,142.25,142.54,81700.0,140.2099,140.6629,140.0819,140.3674,81700.0
2024-05-23 11:20:00,142.52,143.07,142.52,143.07,63350.0,140.3478,140.8894,140.3478,140.8894,63350.0
2024-05-23 11:30:00,143.07,143.07,142.4,142.65,73294.0,140.8894,140.8894,140.2296,140.4758,73294.0
2024-05-23 11:40:00,142.65,143.83,142.65,143.83,46252.0,140.4758,141.6378,140.4758,141.6378,46252.0
2024-05-23 11:50:00,143.88,144.07,143.69,144.07,46682.0,141.687,141.8741,141.4999,141.8741,46682.0
2024-05-23 12:00:00,143.97,144.59,143.93,144.0,45614.0,141.7757,142.3862,141.7363,141.8052,45614.0
2024-05-23 12:10:00,143.93,144.01,143.01,144.01,74290.0,141.7363,141.815,140.8303,141.815,74290.0
2024-05-23 12:20:00,144.06,144.15,143.73,143.76,24966.0,141.8643,141.9529,141.5393,141.5689,24966.0
2024-05-23 12:30:00,143.82,144.37,143.78,144.32,14420.0,141.6279,142.1696,141.5886,142.1203,14420.0
2024-05-23 12:40:00,144.34,144.61,144.18,144.3,36442.0,142.14,142.4059,141.9825,142.1006,36442.0
2024-05-23 12:50:00,144.3,144.3,143.97,144.04,10796.0,142.1006,142.1006,141.7757,141.8446,10796.0
2024-05-23 13:00:00,144.02,144.3,143.92,144.14,22450.0,141.8249,142.1006,141.7264,141.9431,22450.0
2024-05-23 13:10:00,144.02,144.74,144.02,144.48,24046.0,141.8249,142.5339,141.8249,142.2779,24046.0
2024-05-23 13:20:00,144.45,144.58,144.43,144.49,19676.0,142.2483,142.3764,142.2286,142.2877,19676.0
2024-05-23 13:30:00,144.42,144.51,143.77,143.89,37414.0,142.2188,142.3074,141.5787,141.6969,37414.0
2024-05-23 13:40:00,143.89,143.97,143.69,143.78,24114.0,141.6969,141.7757,141.4999,141.5886,24114.0
2024-05-23 13:50:00,143.76,143.86,143.52,143.53,50794.0,141.5689,141.6673,141.3325,141.3424,50794.0
2024-05-23 14:00:00,143.44,143.44,142.57,142.57,16474.0,141.2537,141.2537,140.397,140.397,16474.0
2024-05-23 14:10:00,142.57,142.64,141.6,141.6,50450.0,140.397,140.4659,139.4418,139.4418,50450.0
2024-05-23 14:20:00,141.52,141.87,141.2,141.63,44318.0,139.363,139.7077,139.0479,139.4713,44318.0
2024-05-23 14:30:00,141.6,141.74,141.19,141.63,26130.0,139.4418,139.5796,139.038,139.4713,26130.0
2024-05-23 14:40:00,141.63,141.68,141.11,141.27,33434.0,139.4713,139.5206,138.9592,139.1168,33434.0
2024-05-23 14:50:00,141.35,141.35,140.95,140.95,20116.0,139.1956,139.1956,138.8017,138.8017,20116.0
2024-05-23 15:00:00,140.87,141.12,140.71,141.12,30590.0,138.7229,138.9691,138.5653,138.9691,30590.0
2024-05-23 15:10:00,141.07,141.18,140.66,141.09,31498.0,138.9199,139.0282,138.5161,138.9396,31498.0
2024-05-23 15:20:00,141.09,141.12,140.55,141.09,26752.0,138.9396,138.9691,138.4078,138.9396,26752.0
2024-05-23 15:30:00,141.14,141.25,140.98,141.25,58164.0,138.9888,139.0971,138.8312,139.0971,58164.0
2024-05-23 15:40:00,141.35,141.63,140.99,141.49,80318.0,139.1956,139.4713,138.8411,139.3335,80318.0
2024-05-23 15:50:00,141.49,142.52,141.48,142.47,229936.0,139.3335,140.3478,139.3236,140.2985,229936.0
2024-05-24 09:30:00,144.2,144.43,142.75,144.0,40664.0,142.0021,142.2286,140.5742,141.8052,40664.0
2024-05-24 09:40:00,143.75,144.26,142.79,142.79,25210.0,141.559,142.0612,140.6136,140.6136,25210.0
2024-05-24 09:50:00,142.59,142.73,141.36,141.74,35542.0,140.4167,140.5546,139.2054,139.5796,35542.0
2024-05-24 10:00:00,141.83,142.95,141.74,142.95,27012.0,139.6683,140.7712,139.5796,140.7712,27012.0
2024-05-24 10:10:00,142.97,143.42,142.34,142.86,29016.0,140.7909,141.234,140.1705,140.6826,29016.0
2024-05-24 10:20:00,142.95,143.46,142.47,143.39,19754.0,140.7712,141.2734,140.2985,141.2045,19754.0
2024-05-24 10:30:00,143.34,143.41,142.25,142.26,13158.0,141.1553,141.2242,140.0819,140.0917,13158.0
2024-05-24 10:40:00,142.38,142.39,141.6,141.91,20220.0,140.2099,140.2197,139.4418,139.7471,20220.0
2024-05-24 10:50:00,141.83,142.87,141.72,142.85,17192.0,139.6683,140.6924,139.5599,140.6727,17192.0
2024-05-24 11:00:00,142.75,143.32,142.75,143.32,26142.0,140.5742,141.1356,140.5742,141.1356,26142.0
2024-05-24 11:10:00,143.45,143.84,143.45,143.73,9812.0,141.2636,141.6476,141.2636,141.5393,9812.0
2024-05-24 11:20:00,143.54,143.62,143.07,143.3,16062.0,141.3522,141.431,140.8894,141.1159,16062.0
2024-05-24 11:30:00,143.37,143.73,143.09,143.12,11344.0,141.1848,141.5393,140.9091,140.9386,11344.0
2024-05-24 11:40:00,143.15,143.15,142.94,142.98,13464.0,140.9682,140.9682,140.7614,140.8007,13464.0
2024-05-24 11:50:00,142.91,143.96,142.9,143.96,37186.0,140.7318,141.7658,140.722,141.7658,37186.0
2024-05-24 12:00:00,143.93,144.48,143.86,144.16,71376.0,141.7363,142.2779,141.6673,141.9628,71376.0
2024-05-24 12:10:00,144.12,144.13,143.78,144.13,12402.0,141.9234,141.9332,141.5886,141.9332,12402.0
2024-05-24 12:20:00,144.09,144.37,144.07,144.35,9828.0,141.8938,142.1696,141.8741,142.1499,9828.0
2024-05-24 12:30:00,144.34,144.34,144.08,144.3,8628.0,142.14,142.14,141.884,142.1006,8628.0
2024-05-24 12:40:00,144.29,144.29,144.09,144.22,20352.0,142.0908,142.0908,141.8938,142.0218,20352.0
2024-05-24 12:50:00,144.22,144.35,144.02,144.15,19120.0,142.0218,142.1499,141.8249,141.9529,19120.0
2024-05-24 13:00:00,144.15,144.23,143.81,143.98,13080.0,141.9529,142.0317,141.6181,141.7855,13080.0
2024-05-24 13:10:00,144.03,144.2,143.98,144.07,9626.0,141.8347,142.0021,141.7855,141.8741,9626.0
2024-05-24 13:20:00,144.12,144.47,144.12,144.26,29796.0,141.9234,142.268,141.9234,142.0612,29796.0
2024-05-24 13:30:00,144.26,144.27,144.07,144.12,7804.0,142.0612,142.0711,141.8741,141.9234,7804.0
2024-05-24 13:40:00,144.09,144.13,143.95,143.98,11808.0,141.8938,141.9332,141.756,141.7855,11808.0
2024-05-24 13:50:00,143.95,143.99,143.46,143.7,49352.0,141.756,141.7953,141.2734,141.5098,49352.0
2024-05-24 14:00:00,143.65,143.96,143.64,143.9,18762.0,141.4605,141.7658,141.4507,141.7067,18762.0
2024-05-24 14:10:00,143.88,143.9,143.46,143.47,13524.0,141.687,141.7067,141.2734,141.2833,13524.0
2024-05-24 14:20:00,143.47,143.48,142.98,143.03,24980.0,141.2833,141.2931,140.8007,140.85,24980.0
2024-05-24 14:30:00,143.0,143.24,142.99,143.15,18556.0,140.8204,141.0568,140.8106,140.9682,18556.0
2024-05-24 14:40:00,143.06,143.21,142.96,142.99,12058.0,140.8795,141.0272,140.781,140.8106,12058.0
2024-05-24 14:50:00,143.15,143.6,142.97,143.5,18484.0,140.9682,141.4113,140.7909,141.3128,18484.0
2024-05-24 15:00:00,143.46,143.53,142.98,143.26,32494.0,141.2734,141.3424,140.8007,141.0765,32494.0
2024-05-24 15:10:00,143.24,143.79,143.24,143.71,15204.0,141.0568,141.5984,141.0568,141.5196,15204.0
2024-05-24 15:20:00,143.74,144.18,143.69,144.13,23328.0,141.5492,141.9825,141.4999,141.9332,23328.0
2024-05-24 15:30:00,144.13,144.18,143.81,144.01,60052.0,141.9332,141.9825,141.6181,141.815,60052.0
2024-05-24 15:40:00,144.03,144.17,143.74,143.84,38546.0,141.8347,141.9726,141.5492,141.6476,38546.0
2024-05-24 15:50:00,143.93,144.18,143.81,143.88,144946.0,141.7363,141.9825,141.6181,141.687,144946.0
2024-05-28 09:30:00,144.18,144.35,143.4,144.23,69536.0,141.9825,142.1499,141.2143,142.0317,69536.0
2024-05-28 09:40:00,144.35,145.66,144.19,144.53,238886.0,142.1499,143.4399,141.9923,142.3271,238886.0
2024-05-28 09:50:00,144.52,144.75,142.99,143.53,38230.0,142.3173,142.5438,140.8106,141.3424,38230.0
2024-05-28 10:00:00,143.6,144.15,143.01,144.05,18054.0,141.4113,141.9529,140.8303,141.8544,18054.0
2024-05-28 10:10:00,144.38,145.07,144.28,145.02,39252.0,142.1794,142.8589,142.0809,142.8097,39252.0
2024-05-28 10:20:00,145.1,145.49,144.69,145.2,42110.0,142.8884,143.2725,142.4847,142.9869,42110.0
2024-05-28 10:30:00,145.18,145.43,144.51,144.53,32842.0,142.9672,143.2134,142.3074,142.3271,32842.0
2024-05-28 10:40:00,144.51,145.13,144.44,145.13,23622.0,142.3074,142.918,142.2385,142.918,23622.0
2024-05-28 10:50:00,145.13,145.5,144.76,144.77,52226.0,142.918,143.2823,142.5536,142.5635,52226.0
2024-05-28 11:00:00,144.88,144.92,144.55,144.55,7614.0,142.6718,142.7112,142.3468,142.3468,7614.0
2024-05-28 11:10:00,144.7,145.58,144.63,145.5,40256.0,142.4945,143.3611,142.4256,143.2823,40256.0
2024-05-28 11:20:00,145.4,145.6,145.08,145.27,31132.0,143.1839,143.3808,142.8687,143.0558,31132.0
2024-05-28 11:30:00,145.15,145.5,144.88,145.16,54834.0,142.9377,143.2823,142.6718,142.9475,54834.0
2024-05-28 11:40:00,145.16,145.43,145.14,145.14,13576.0,142.9475,143.2134,142.9278,142.9278,13576.0
2024-05-28 11:50:00,145.19,145.27,144.7,145.21,19992.0,142.9771,143.0558,142.4945,142.9968,19992.0
2024-05-28 12:00:00,145.32,145.35,144.58,144.58,10748.0,143.1051,143.1346,142.3764,142.3764,10748.0
2024-05-28 12:10:00,144.81,144.84,144.08,144.13,17170.0,142.6029,142.6324,141.884,141.9332,17170.0
2024-05-28 12:20:00,144.13,144.2,143.42,143.67,38126.0,141.9332,142.0021,141.234,141.4802,38126.0
2024-05-28 12:30:00,143.46,143.88,143.46,143.64,7854.0,141.2734,141.687,141.2734,141.4507,7854.0
2024-05-28 12:40:00,143.79,143.79,143.06,143.07,16454.0,141.5984,141.5984,140.8795,140.8894,16454.0
2024-05-28 12:50:00,142.95,142.95,142.32,142.36,11376.0,140.7712,140.7712,140.1508,140.1902,11376.0
2024-05-28 13:00:00,142.44,142.44,141.88,142.33,16564.0,140.269,140.269,139.7175,140.1607,16564.0
2024-05-28 13:10:00,142.19,142.45,142.03,142.16,16528.0,140.0228,140.2788,139.8652,139.9932,16528.0
2024-05-28 13:20:00,142.1,142.71,142.04,142.69,18994.0,139.9342,140.5349,139.8751,140.5152,18994.0
2024-05-28 13:30:00,142.62,143.04,142.55,142.67,19262.0,140.4462,140.8598,140.3773,140.4955,19262.0
2024-05-28 13:40:00,142.67,142.67,142.23,142.49,25078.0,140.4955,140.4955,140.0622,140.3182,25078.0
2024-05-28 13:50:00,142.34,142.43,142.0,142.24,11508.0,140.1705,140.2591,139.8357,140.072,11508.0
2024-05-28 14:00:00,142.18,142.41,142.14,142.38,8980.0,140.0129,140.2394,139.9735,140.2099,8980.0
2024-05-28 14:10:00,142.69,143.03,142.37,142.39,32998.0,140.5152,140.85,140.2,140.2197,32998.0
2024-05-28 14:20:00,142.39,142.51,142.24,142.38,15504.0,140.2197,140.3379,140.072,140.2099,15504.0
2024-05-28 14:30:00,142.24,142.32,141.78,141.91,10048.0,140.072,140.1508,139.619,139.7471,10048.0
2024-05-28 14:40:00,141.88,142.11,141.85,141.9,16608.0,139.7175,139.944,139.688,139.7372,16608.0
2024-05-28 14:50:00,141.88,142.31,141.52,142.31,36718.0,139.7175,140.141,139.363,140.141,36718.0
2024-05-28 15:00:00,142.21,142.54,142.21,142.45,8836.0,140.0425,140.3674,140.0425,140.2788,8836.0
2024-05-28 15:10:00,142.57,142.57,142.27,142.41,13584.0,140.397,140.397,140.1016,140.2394,13584.0
2024-05-28 15:20:00,142.34,142.56,142.15,142.24,22258.0,140.1705,140.3871,139.9834,140.072,22258.0
2024-05-28 15:30:00,142.31,142.85,142.24,142.63,25304.0,140.141,140.6727,140.072,140.4561,25304.0
2024-05-28 15:40:00,142.62,142.65,142.13,142.28,56142.0,140.4462,140.4758,139.9637,140.1114,56142.0
2024-05-28 15:50:00,142.28,142.64,141.82,142.18,157780.0,140.1114,140.4659,139.6584,140.0129,157780.0
2024-05-29 09:30:00,138.88,140.92,138.75,140.45,70082.0,136.7632,138.7721,136.6352,138.3093,70082.0
2024-05-29 09:40:00,140.68,140.92,139.59,139.77,42180.0,138.5358,138.7721,137.4624,137.6397,42180.0
2024-05-29 09:50:00,139.71,140.99,139.64,140.57,30562.0,137.5806,138.8411,137.5117,138.4275,30562.0
2024-05-29 10:00:00,140.56,140.82,140.45,140.68,20192.0,138.4176,138.6737,138.3093,138.5358,20192.0
2024-05-29 10:10:00,140.59,140.96,140.31,140.95,30298.0,138.4472,138.8115,138.1714,138.8017,30298.0
2024-05-29 10:20:00,141.08,142.32,141.08,141.77,20630.0,138.9297,140.1508,138.9297,139.6092,20630.0
2024-05-29 10:30:00,141.91,142.87,141.74,142.57,18892.0,139.7471,140.6924,139.5796,140.397,18892.0
2024-05-29 10:40:00,142.5,142.64,141.92,142.08,39186.0,140.3281,140.4659,139.7569,139.9145,39186.0
2024-05-29 10:50:00,142.17,142.2,141.49,141.67,18640.0,140.0031,140.0326,139.3335,139.5107,18640.0
2024-05-29 11:00:00,141.67,142.0,141.45,141.66,33010.0,139.5107,139.8357,139.2941,139.5009,33010.0
2024-05-29 11:10:00,141.64,141.68,140.79,140.85,34496.0,139.4812,139.5206,138.6441,138.7032,34496.0
2024-05-29 11:20:00,140.85,141.43,140.69,141.15,49392.0,138.7032,139.2744,138.5456,138.9986,49392.0
2024-05-29 11:30:00,141.04,141.23,140.53,140.54,17228.0,138.8903,139.0774,138.3881,138.3979,17228.0
2024-05-29 11:40:00,140.64,140.74,140.4,140.42,19022.0,138.4964,138.5949,138.2601,138.2798,19022.0
2024-05-29 11:50:00,140.46,140.74,140.38,140.52,14934.0,138.3192,138.5949,138.2404,138.3782,14934.0
2024-05-29 12:00:00,140.38,140.68,140.37,140.64,10792.0,138.2404,138.5358,138.2305,138.4964,10792.0
2024-05-29 12:10:00,140.64,140.87,140.29,140.87,11486.0,138.4964,138.7229,138.1517,138.7229,11486.0
2024-05-29 12:20:00,140.85,141.34,140.69,141.15,10380.0,138.7032,139.1857,138.5456,138.9986,10380.0
2024-05-29 12:30:00,141.24,141.24,140.89,141.03,9258.0,139.0873,139.0873,138.7426,138.8805,9258.0
2024-05-29 12:40:00,140.98,141.13,140.78,141.13,8126.0,138.8312,138.9789,138.6343,138.9789,8126.0
2024-05-29 12:50:00,141.13,141.21,140.88,141.03,11444.0,138.9789,139.0577,138.7328,138.8805,11444.0
2024-05-29 13:00:00,141.08,141.1,140.6,141.08,9016.0,138.9297,138.9494,138.457,138.9297,9016.0
2024-05-29 13:10:00,140.99,141.07,140.84,140.84,9410.0,138.8411,138.9199,138.6934,138.6934,9410.0
2024-05-29 13:20:00,140.92,141.23,140.82,140.95,12584.0,138.7721,139.0774,138.6737,138.8017,12584.0
2024-05-29 13:30:00,141.0,141.07,140.75,141.07,11656.0,138.8509,138.9199,138.6047,138.9199,11656.0
2024-05-29 13:40:00,141.08,141.28,140.95,140.95,12078.0,138.9297,139.1267,138.8017,138.8017,12078.0
2024-05-29 13:50:00,140.99,141.41,140.99,141.08,8896.0,138.8411,139.2547,138.8411,138.9297,8896.0
2024-05-29 14:00:00,141.08,141.26,140.99,141.22,5364.0,138.9297,139.107,138.8411,139.0676,5364.0
2024-05-29 14:10:00,141.28,141.28,140.91,141.11,19792.0,139.1267,139.1267,138.7623,138.9592,19792.0
2024-05-29 14:20:00,141.24,141.25,140.9,140.97,11590.0,139.0873,139.0971,138.7524,138.8214,11590.0
2024-05-29 14:30:00,140.96,141.15,140.76,140.76,17442.0,138.8115,138.9986,138.6146,138.6146,17442.0
2024-05-29 14:40:00,140.81,141.04,140.73,140.77,15996.0,138.6638,138.8903,138.585,138.6244,15996.0
2024-05-29 14:50:00,140.81,140.89,140.6,140.73,12984.0,138.6638,138.7426,138.457,138.585,12984.0
2024-05-29 15:00:00,140.72,140.72,140.53,140.53,7928.0,138.5752,138.5752,138.3881,138.3881,7928.0
2024-05-29 15:10:00,140.6,141.04,140.6,141.04,9734.0,138.457,138.8903,138.457,138.8903,9734.0
2024-05-29 15:20:00,141.03,141.17,140.75,140.77,11324.0,138.8805,139.0183,138.6047,138.6244,11324.0
2024-05-29 15:30:00,140.76,141.39,140.65,141.28,29390.0,138.6146,139.235,138.5063,139.1267,29390.0
2024-05-29 15:40:00,141.35,141.35,141.04,141.22,30410.0,139.1956,139.1956,138.8903,139.0676,30410.0
2024-05-29 15:50:00,141.24,141.53,141.02,141.24,130004.0,139.0873,139.3728,138.8706,139.0873,130004.0
2024-05-30 09:30:00,141.13,143.5,141.01,143.5,34394.0,138.9789,141.3128,138.8608,141.3128,34394.0
2024-05-30 09:40:00,143.47,143.57,141.87,141.9,38278.0,141.2833,141.3818,139.7077,139.7372,38278.0
2024-05-30 09:50:00,141.81,142.06,141.76,141.9,19352.0,139.6486,139.8948,139.5993,139.7372,19352.0
2024-05-30 10:00:00,141.89,142.33,141.59,142.33,15170.0,139.7274,140.1607,139.4319,140.1607,15170.0
2024-05-30 10:10:00,142.2,142.67,141.94,142.62,23170.0,140.0326,140.4955,139.7766,140.4462,23170.0
2024-05-30 10:20:00,142.63,143.17,142.48,143.0,23616.0,140.4561,140.9878,140.3084,140.8204,23616.0
2024-05-30 10:30:00,142.96,143.05,142.29,142.29,22782.0,140.781,140.8697,140.1213,140.1213,22782.0
2024-05-30 10:40:00,142.4,142.88,142.14,142.81,16678.0,140.2296,140.7023,139.9735,140.6333,16678.0
2024-05-30 10:50:00,142.81,142.91,142.5,142.53,23192.0,140.6333,140.7318,140.3281,140.3576,23192.0
2024-05-30 11:00:00,142.5,143.0,142.31,142.94,16016.0,140.3281,140.8204,140.141,140.7614,16016.0
2024-05-30 11:10:00,142.93,143.19,142.79,143.14,11750.0,140.7515,141.0075,140.6136,140.9583,11750.0
2024-05-30 11:20:00,143.13,143.38,143.02,143.05,16754.0,140.9485,141.1946,140.8401,140.8697,16754.0
2024-05-30 11:30:00,143.04,143.48,143.04,143.25,24784.0,140.8598,141.2931,140.8598,141.0666,24784.0
2024-05-30 11:40:00,143.2,143.55,143.2,143.4,16734.0,141.0174,141.3621,141.0174,141.2143,16734.0
2024-05-30 11:50:00,143.37,143.85,143.03,143.03,27304.0,141.1848,141.6575,140.85,140.85,27304.0
2024-05-30 12:00:00,143.16,143.51,143.13,143.43,14168.0,140.978,141.3227,140.9485,141.2439,14168.0
2024-05-30 12:10:00,143.38,143.69,143.3,143.64,12326.0,141.1946,141.4999,141.1159,141.4507,12326.0
2024-05-30 12:20:00,143.66,144.28,143.65,144.16,36972.0,141.4704,142.0809,141.4605,141.9628,36972.0
2024-05-30 12:30:00,144.14,144.28,143.72,143.72,24484.0,141.9431,142.0809,141.5295,141.5295,24484.0
2024-05-30 12:40:00,143.7,144.14,143.6,144.09,19222.0,141.5098,141.9431,141.4113,141.8938,19222.0
2024-05-30 12:50:00,144.09,144.19,144.0,144.09,15924.0,141.8938,141.9923,141.8052,141.8938,15924.0
2024-05-30 13:00:00,144.15,144.27,143.93,144.1,22816.0,141.9529,142.0711,141.7363,141.9037,22816.0
2024-05-30 13:10:00,144.15,144.22,143.93,144.08,18894.0,141.9529,142.0218,141.7363,141.884,18894.0
2024-05-30 13:20:00,144.09,144.45,144.06,144.12,34070.0,141.8938,142.2483,141.8643,141.9234,34070.0
2024-05-30 13:30:00,144.11,144.34,144.11,144.31,10254.0,141.9135,142.14,141.9135,142.1105,10254.0
2024-05-30 13:40:00,144.25,144.52,144.21,144.32,36194.0,142.0514,142.3173,142.012,142.1203,36194.0
2024-05-30 13:50:00,144.26,144.29,144.03,144.2,19662.0,142.0612,142.0908,141.8347,142.0021,19662.0
2024-05-30 14:00:00,144.1,144.25,143.98,144.18,23630.0,141.9037,142.0514,141.7855,141.9825,23630.0
2024-05-30 14:10:00,144.15,144.25,144.02,144.17,33118.0,141.9529,142.0514,141.8249,141.9726,33118.0
2024-05-30 14:20:00,144.2,144.24,144.1,144.18,7854.0,142.0021,142.0415,141.9037,141.9825,7854.0
2024-05-30 14:30:00,144.18,144.25,143.66,143.71,31718.0,141.9825,142.0514,141.4704,141.5196,31718.0
2024-05-30 14:40:00,143.74,144.25,143.6,144.13,16984.0,141.5492,142.0514,141.4113,141.9332,16984.0
2024-05-30 14:50:00,144.11,144.18,144.02,144.08,10750.0,141.9135,141.9825,141.8249,141.884,10750.0
2024-05-30 15:00:00,144.09,144.41,143.97,144.04,37524.0,141.8938,142.2089,141.7757,141.8446,37524.0
2024-05-30 15:10:00,144.04,144.34,144.03,144.17,15356.0,141.8446,142.14,141.8347,141.9726,15356.0
2024-05-30 15:20:00,144.13,144.2,143.78,143.95,20136.0,141.9332,142.0021,141.5886,141.756,20136.0
2024-05-30 15:30:00,144.11,144.23,143.65,143.71,17046.0,141.9135,142.0317,141.4605,141.5196,17046.0
2024-05-30 15:40:00,143.69,144.17,143.55,143.7,38008.0,141.4999,141.9726,141.3621,141.5098,38008.0
2024-05-30 15:50:00,143.69,144.18,143.63,144.17,161778.0,141.4999,141.9825,141.4408,141.9726,161778.0
2024-05-31 09:30:00,144.18,144.91,142.93,144.15,40634.0,141.9825,142.7013,140.7515,141.9529,40634.0
2024-05-31 09:40:00,143.94,144.48,142.66,143.66,39942.0,141.7461,142.2779,140.4856,141.4704,39942.0
2024-05-31 09:50:00,143.88,143.88,143.24,143.37,21822.0,141.687,141.687,141.0568,141.1848,21822.0
2024-05-31 10:00:00,143.21,143.66,142.94,143.55,17186.0,141.0272,141.4704,140.7614,141.3621,17186.0
2024-05-31 10:10:00,143.45,143.9,143.11,143.12,21062.0,141.2636,141.7067,140.9288,140.9386,21062.0
2024-05-31 10:20:00,143.1,143.72,143.01,143.72,31446.0,140.9189,141.5295,140.8303,141.5295,31446.0
2024-05-31 10:30:00,143.72,144.25,143.58,144.25,11928.0,141.5295,142.0514,141.3916,142.0514,11928.0
2024-05-31 10:40:00,144.24,144.25,143.98,143.99,20430.0,142.0415,142.0514,141.7855,141.7953,20430.0
2024-05-31 10:50:00,143.95,144.54,143.95,144.49,61458.0,141.756,142.337,141.756,142.2877,61458.0
2024-05-31 11:00:00,144.43,144.5,143.98,144.08,20448.0,142.2286,142.2976,141.7855,141.884,20448.0
2024-05-31 11:10:00,144.16,144.21,143.44,143.69,20836.0,141.9628,142.012,141.2537,141.4999,20836.0
2024-05-31 11:20:00,143.71,144.03,143.71,143.81,8158.0,141.5196,141.8347,141.5196,141.6181,8158.0
2024-05-31 11:30:00,143.97,143.97,143.63,143.68,11466.0,141.7757,141.7757,141.4408,141.4901,11466.0
2024-05-31 11:40:00,143.66,144.23,143.66,144.13,6282.0,141.4704,142.0317,141.4704,141.9332,6282.0
2024-05-31 11:50:00,144.08,144.2,144.06,144.18,10388.0,141.884,142.0021,141.8643,141.9825,10388.0
2024-05-31 12:00:00,144.12,144.12,143.73,143.8,8772.0,141.9234,141.9234,141.5393,141.6082,8772.0
2024-05-31 12:10:00,143.87,143.92,143.71,143.78,5274.0,141.6772,141.7264,141.5196,141.5886,5274.0
2024-05-31 12:20:00,143.78,144.09,143.78,144.03,8176.0,141.5886,141.8938,141.5886,141.8347,8176.0
2024-05-31 12:30:00,144.1,144.24,143.86,144.24,18594.0,141.9037,142.0415,141.6673,142.0415,18594.0
2024-05-31 12:40:00,144.26,144.62,144.26,144.5,50988.0,142.0612,142.4157,142.0612,142.2976,50988.0
2024-05-31 12:50:00,144.5,144.55,144.04,144.07,40354.0,142.2976,142.3468,141.8446,141.8741,40354.0
2024-05-31 13:00:00,144.07,144.23,144.07,144.16,12574.0,141.8741,142.0317,141.8741,141.9628,12574.0
2024-05-31 13:10:00,144.2,145.05,144.16,144.93,47294.0,142.0021,142.8392,141.9628,142.721,47294.0
2024-05-31 13:20:00,144.92,145.45,144.89,145.44,23002.0,142.7112,143.2331,142.6816,143.2232,23002.0
2024-05-31 13:30:00,145.39,145.5,144.79,144.87,20302.0,143.174,143.2823,142.5832,142.6619,20302.0
2024-05-31 13:40:00,144.82,145.5,144.76,145.45,21504.0,142.6127,143.2823,142.5536,143.2331,21504.0
2024-05-31 13:50:00,145.45,145.52,145.12,145.38,18830.0,143.2331,143.302,142.9081,143.1642,18830.0
2024-05-31 14:00:00,145.37,145.52,145.09,145.49,26060.0,143.1543,143.302,142.8786,143.2725,26060.0
2024-05-31 14:10:00,145.49,145.76,145.4,145.74,61498.0,143.2725,143.5384,143.1839,143.5187,61498.0
2024-05-31 14:20:00,145.66,145.79,145.26,145.26,47178.0,143.4399,143.5679,143.046,143.046,47178.0
2024-05-31 14:30:00,145.21,145.39,144.98,145.39,15694.0,142.9968,143.174,142.7703,143.174,15694.0
2024-05-31 14:40:00,145.43,145.57,145.39,145.39,20596.0,143.2134,143.3513,143.174,143.174,20596.0
2024-05-31 14:50:00,145.35,145.57,145.06,145.57,25294.0,143.1346,143.3513,142.849,143.3513,25294.0
2024-05-31 15:00:00,145.46,145.48,145.18,145.21,26840.0,143.2429,143.2626,142.9672,142.9968,26840.0
2024-05-31 15:10:00,145.19,145.29,145.0,145.08,40574.0,142.9771,143.0755,142.79,142.8687,40574.0
2024-05-31 15:20:00,145.09,145.4,144.91,144.99,31708.0,142.8786,143.1839,142.7013,142.7801,31708.0
2024-05-31 15:30:00,144.96,145.4,144.9,145.15,49378.0,142.7506,143.1839,142.6915,142.9377,49378.0
2024-05-31 15:40:00,145.1,146.14,145.1,146.14,99178.0,142.8884,143.9126,142.8884,143.9126,99178.0
2024-05-31 15:50:00,146.08,146.9,145.89,146.56,312948.0,143.8535,144.661,143.6664,144.3262,312948.0
2024-06-03 09:30:00,147.18,148.66,147.11,148.23,62424.0,144.9367,146.3942,144.8678,145.9707,62424.0
2024-06-03 09:40:00,148.08,148.86,147.81,148.67,41258.0,145.823,146.5911,145.5571,146.404,41258.0
2024-06-03 09:50:00,148.62,148.85,148.17,148.17,31676.0,146.3548,146.5813,145.9116,145.9116,31676.0
2024-06-03 10:00:00,148.29,149.04,148.19,148.63,24266.0,146.0298,146.7684,145.9313,146.3646,24266.0
2024-06-03 10:10:00,148.46,148.79,147.82,148.79,17538.0,146.1972,146.5222,145.567,146.5222,17538.0
2024-06-03 10:20:00,148.76,149.68,148.74,148.92,20080.0,146.4926,147.3986,146.473,146.6502,20080.0
2024-06-03 10:30:00,148.84,148.84,147.82,148.1,13722.0,146.5714,146.5714,145.567,145.8427,13722.0
2024-06-03 10:40:00,148.2,149.25,148.2,148.98,17258.0,145.9412,146.9752,145.9412,146.7093,17258.0
2024-06-03 10:50:00,148.91,150.37,148.65,150.36,21764.0,146.6404,148.0781,146.3843,148.0683,21764.0
2024-06-03 11:00:00,150.03,150.78,149.93,150.68,11764.0,147.7433,148.4819,147.6448,148.3834,11764.0
2024-06-03 11:10:00,150.71,151.7,150.56,151.7,13286.0,148.4129,149.3878,148.2652,149.3878,13286.0
2024-06-03 11:20:00,151.7,152.11,151.57,151.66,19246.0,149.3878,149.7916,149.2598,149.3484,19246.0
2024-06-03 11:30:00,151.67,151.67,151.05,151.45,24388.0,149.3583,149.3583,148.7477,149.1416,24388.0
2024-06-03 11:40:00,151.27,151.55,150.46,151.55,17670.0,148.9644,149.2401,148.1667,149.2401,17670.0
2024-06-03 11:50:00,151.35,151.66,150.96,151.31,24288.0,149.0432,149.3484,148.6591,149.0038,24288.0
2024-06-03 12:00:00,151.54,151.67,150.27,150.43,21876.0,149.2303,149.3583,147.9796,148.1372,21876.0
2024-06-03 12:10:00,150.25,150.68,149.58,150.22,31614.0,147.9599,148.3834,147.3001,147.9304,31614.0
2024-06-03 12:20:00,150.0,150.43,149.46,150.12,23562.0,147.7137,148.1372,147.182,147.8319,23562.0
2024-06-03 12:30:00,150.03,151.15,149.99,151.15,30176.0,147.7433,148.8462,147.7039,148.8462,30176.0
2024-06-03 12:40:00,151.02,151.16,150.82,150.94,18008.0,148.7182,148.8561,148.5212,148.6394,18008.0
2024-06-03 12:50:00,150.93,151.25,150.25,150.31,22478.0,148.6296,148.9447,147.9599,148.019,22478.0
2024-06-03 13:00:00,150.27,150.55,149.51,149.51,11180.0,147.9796,148.2554,147.2312,147.2312,11180.0
2024-06-03 13:10:00,149.51,149.51,148.59,148.97,33030.0,147.2312,147.2312,146.3252,146.6994,33030.0
2024-06-03 13:20:00,148.84,149.17,148.15,148.98,28182.0,146.5714,146.8964,145.8919,146.7093,28182.0
2024-06-03 13:30:00,148.91,149.14,148.21,148.54,20040.0,146.6404,146.8669,145.951,146.276,20040.0
2024-06-03 13:40:00,148.52,148.91,148.16,148.46,26964.0,146.2563,146.6404,145.9018,146.1972,26964.0
2024-06-03 13:50:00,148.46,149.4,148.46,149.4,16316.0,146.1972,147.1229,146.1972,147.1229,16316.0
2024-06-03 14:00:00,149.37,149.48,148.85,149.23,15678.0,147.0933,147.2017,146.5813,146.9555,15678.0
2024-06-03 14:10:00,149.18,149.23,148.85,149.13,12388.0,146.9062,146.9555,146.5813,146.857,12388.0
2024-06-03 14:20:00,149.07,149.53,149.07,149.16,8250.0,146.7979,147.2509,146.7979,146.8865,8250.0
2024-06-03 14:30:00,149.32,149.32,148.81,148.95,15462.0,147.0441,147.0441,146.5419,146.6798,15462.0
2024-06-03 14:40:00,148.99,149.14,148.75,149.02,13414.0,146.7191,146.8669,146.4828,146.7487,13414.0
2024-06-03 14:50:00,148.98,149.21,148.9,149.1,15850.0,146.7093,146.9358,146.6305,146.8275,15850.0
2024-06-03 15:00:00,149.01,149.38,148.98,149.29,14290.0,146.7388,147.1032,146.7093,147.0146,14290.0
2024-06-03 15:10:00,149.3,149.59,149.29,149.46,15766.0,147.0244,147.31,147.0146,147.182,15766.0
2024-06-03 15:20:00,149.49,149.5,149.07,149.26,13590.0,147.2115,147.2214,146.7979,146.985,13590.0
2024-06-03 15:30:00,149.22,149.28,148.81,149.19,34954.0,146.9456,147.0047,146.5419,146.9161,34954.0
2024-06-03 15:40:00,148.99,149.5,148.96,149.33,21824.0,146.7191,147.2214,146.6896,147.054,21824.0
2024-06-03 15:50:00,149.35,149.35,148.76,148.85,114808.0,147.0737,147.0737,146.4926,146.5813,114808.0
2024-06-04 09:30:00,147.01,147.01,144.6,145.33,49444.0,144.7693,144.7693,142.3961,143.1149,49444.0
2024-06-04 09:40:00,145.15,145.32,144.59,144.98,29446.0,142.9377,143.1051,142.3862,142.7703,29446.0
2024-06-04 09:50:00,145.16,145.2,143.73,144.0,46774.0,142.9475,142.9869,141.5393,141.8052,46774.0
2024-06-04 10:00:00,144.39,144.59,143.88,143.88,11600.0,142.1893,142.3862,141.687,141.687,11600.0
2024-06-04 10:10:00,143.75,143.88,142.12,142.64,74676.0,141.559,141.687,139.9539,140.4659,74676.0
2024-06-04 10:20:00,142.5,142.54,141.64,141.66,20234.0,140.3281,140.3674,139.4812,139.5009,20234.0
2024-06-04 10:30:00,141.66,141.76,140.98,141.0,45628.0,139.5009,139.5993,138.8312,138.8509,45628.0
2024-06-04 10:40:00,140.98,141.65,140.92,141.48,35846.0,138.8312,139.491,138.7721,139.3236,35846.0
2024-06-04 10:50:00,141.47,142.02,140.89,140.89,22968.0,139.3138,139.8554,138.7426,138.7426,22968.0
2024-06-04 11:00:00,140.88,141.16,140.4,140.57,61038.0,138.7328,139.0085,138.2601,138.4275,61038.0
2024-06-04 11:10:00,140.56,140.95,140.13,140.84,58430.0,138.4176,138.8017,137.9942,138.6934,58430.0
2024-06-04 11:20:00,140.97,141.26,139.71,139.82,26752.0,138.8214,139.107,137.5806,137.6889,26752.0
2024-06-04 11:30:00,139.72,139.89,139.37,139.63,26202.0,137.5904,137.7578,137.2458,137.5018,26202.0
2024-06-04 11:40:00,139.63,139.82,139.19,139.6,15804.0,137.5018,137.6889,137.0685,137.4723,15804.0
2024-06-04 11:50:00,139.63,139.79,139.44,139.56,12550.0,137.5018,137.6594,137.3147,137.4329,12550.0
2024-06-04 12:00:00,139.56,140.18,139.46,140.1,47944.0,137.4329,138.0434,137.3344,137.9646,47944.0
2024-06-04 12:10:00,140.09,140.09,139.4,139.43,26652.0,137.9548,137.9548,137.2753,137.3049,26652.0
2024-06-04 12:20:00,139.42,139.57,139.14,139.51,24878.0,137.295,137.4427,137.0193,137.3836,24878.0
2024-06-04 12:30:00,139.44,140.04,139.44,140.0,59726.0,137.3147,137.9056,137.3147,137.8662,59726.0
2024-06-04 12:40:00,140.08,140.77,140.08,140.56,14774.0,137.9449,138.6244,137.9449,138.4176,14774.0
2024-06-04 12:50:00,140.55,140.55,140.0,140.3,11762.0,138.4078,138.4078,137.8662,138.1616,11762.0
2024-06-04 13:00:00,140.22,140.25,139.56,139.6,9584.0,138.0828,138.1124,137.4329,137.4723,9584.0
2024-06-04 13:10:00,139.51,140.04,139.51,139.83,20876.0,137.3836,137.9056,137.3836,137.6988,20876.0
2024-06-04 13:20:00,139.91,140.5,139.79,140.5,46998.0,137.7775,138.3585,137.6594,138.3585,46998.0
2024-06-04 13:30:00,140.49,140.6,139.94,140.02,13122.0,138.3487,138.457,137.8071,137.8859,13122.0
2024-06-04 13:40:00,140.1,140.4,139.94,140.31,15060.0,137.9646,138.2601,137.8071,138.1714,15060.0
2024-06-04 13:50:00,140.38,140.58,140.16,140.25,21470.0,138.2404,138.4373,138.0237,138.1124,21470.0
2024-06-04 14:00:00,140.18,140.2,139.99,140.2,21186.0,138.0434,138.0631,137.8563,138.0631,21186.0
2024-06-04 14:10:00,140.24,140.35,140.11,140.16,30816.0,138.1025,138.2108,137.9745,138.0237,30816.0
2024-06-04 14:20:00,140.25,140.29,140.0,140.2,9118.0,138.1124,138.1517,137.8662,138.0631,9118.0
2024-06-04 14:30:00,140.18,140.29,140.06,140.27,16868.0,138.0434,138.1517,137.9252,138.132,16868.0
2024-06-04 14:40:00,140.25,141.14,140.21,141.1,52782.0,138.1124,138.9888,138.073,138.9494,52782.0
2024-06-04 14:50:00,141.14,141.32,140.57,140.72,39390.0,138.9888,139.166,138.4275,138.5752,39390.0
2024-06-04 15:00:00,140.78,140.97,140.51,140.86,30446.0,138.6343,138.8214,138.3684,138.7131,30446.0
2024-06-04 15:10:00,140.97,140.98,140.69,140.69,18456.0,138.8214,138.8312,138.5456,138.5456,18456.0
2024-06-04 15:20:00,140.82,141.62,140.72,141.61,59630.0,138.6737,139.4615,138.5752,139.4516,59630.0
2024-06-04 15:30:00,141.67,141.69,140.54,140.59,56566.0,139.5107,139.5304,138.3979,138.4472,56566.0
2024-06-04 15:40:00,140.67,141.2,140.5,140.75,36190.0,138.526,139.0479,138.3585,138.6047,36190.0
2024-06-04 15:50:00,140.84,141.46,140.79,141.25,218430.0,138.6934,139.3039,138.6441,139.0971,218430.0
2024-06-05 09:30:00,141.88,142.89,141.75,142.7,41734.0,139.7175,140.7121,139.5895,140.525,41734.0
2024-06-05 09:40:00,142.69,143.76,142.69,143.19,26184.0,140.5152,141.5689,140.5152,141.0075,26184.0
2024-06-05 09:50:00,143.2,143.73,142.95,143.24,8810.0,141.0174,141.5393,140.7712,141.0568,8810.0
2024-06-05 10:00:00,142.89,143.84,142.55,142.64,32380.0,140.7121,141.6476,140.3773,140.4659,32380.0
2024-06-05 10:10:00,142.51,142.85,142.44,142.69,19774.0,140.3379,140.6727,140.269,140.5152,19774.0
2024-06-05 10:20:00,142.67,144.23,142.66,144.16,31394.0,140.4955,142.0317,140.4856,141.9628,31394.0
2024-06-05 10:30:00,144.15,144.15,143.75,143.93,22084.0,141.9529,141.9529,141.559,141.7363,22084.0
2024-06-05 10:40:00,144.04,144.3,143.22,143.26,21280.0,141.8446,142.1006,141.0371,141.0765,21280.0
2024-06-05 10:50:00,143.16,143.53,143.16,143.43,13876.0,140.978,141.3424,140.978,141.2439,13876.0
2024-06-05 11:00:00,143.43,144.28,143.43,144.22,12380.0,141.2439,142.0809,141.2439,142.0218,12380.0
2024-06-05 11:10:00,144.28,145.56,144.27,145.47,7392.0,142.0809,143.3414,142.0711,143.2528,7392.0
2024-06-05 11:20:00,145.57,145.68,145.01,145.2,26574.0,143.3513,143.4596,142.7998,142.9869,26574.0
2024-06-05 11:30:00,145.21,145.62,145.2,145.6,16474.0,142.9968,143.4005,142.9869,143.3808,16474.0
2024-06-05 11:40:00,145.64,146.23,145.6,146.16,29296.0,143.4202,144.0012,143.3808,143.9323,29296.0
2024-06-05 11:50:00,146.19,146.73,146.14,146.68,20682.0,143.9618,144.4936,143.9126,144.4443,20682.0
2024-06-05 12:00:00,146.67,147.08,146.38,146.52,55738.0,144.4345,144.8383,144.1489,144.2868,55738.0
2024-06-05 12:10:00,146.52,146.94,146.48,146.93,22426.0,144.2868,144.7004,144.2474,144.6905,22426.0
2024-06-05 12:20:00,146.87,147.1,146.7,146.71,13016.0,144.6315,144.8579,144.464,144.4739,13016.0
2024-06-05 12:30:00,146.68,146.99,146.59,146.79,9262.0,144.4443,144.7496,144.3557,144.5527,9262.0
2024-06-05 12:40:00,146.74,146.9,146.74,146.85,4746.0,144.5034,144.661,144.5034,144.6118,4746.0
2024-06-05 12:50:00,146.86,147.12,146.85,147.0,4558.0,144.6216,144.8776,144.6118,144.7595,4558.0
2024-06-05 13:00:00,147.04,147.22,146.85,147.22,10846.0,144.7989,144.9761,144.6118,144.9761,10846.0
2024-06-05 13:10:00,147.26,147.41,147.15,147.33,11720.0,145.0155,145.1632,144.9072,145.0844,11720.0
2024-06-05 13:20:00,147.25,147.37,147.15,147.29,3406.0,145.0057,145.1238,144.9072,145.0451,3406.0
2024-06-05 13:30:00,147.35,147.57,147.23,147.48,10302.0,145.1041,145.3208,144.986,145.2322,10302.0
2024-06-05 13:40:00,147.5,147.76,147.33,147.76,10704.0,145.2519,145.5079,145.0844,145.5079,10704.0
2024-06-05 13:50:00,147.66,147.84,147.65,147.69,5552.0,145.4094,145.5867,145.3996,145.439,5552.0
2024-06-05 14:00:00,147.79,147.94,147.56,147.7,35476.0,145.5374,145.6851,145.3109,145.4488,35476.0
2024-06-05 14:10:00,147.72,147.81,147.7,147.76,3886.0,145.4685,145.5571,145.4488,145.5079,3886.0
2024-06-05 14:20:00,147.76,148.04,147.76,148.02,6746.0,145.5079,145.7836,145.5079,145.7639,6746.0
2024-06-05 14:30:00,148.02,148.72,147.84,148.66,14832.0,145.7639,146.4533,145.5867,146.3942,14832.0
2024-06-05 14:40:00,148.72,149.13,148.66,148.99,36394.0,146.4533,146.857,146.3942,146.7191,36394.0
2024-06-05 14:50:00,148.91,149.25,148.91,149.06,23916.0,146.6404,146.9752,146.6404,146.7881,23916.0
2024-06-05 15:00:00,149.12,149.46,148.98,149.05,66822.0,146.8472,147.182,146.7093,146.7782,66822.0
2024-06-05 15:10:00,149.0,149.0,148.82,148.86,12614.0,146.729,146.729,146.5517,146.5911,12614.0
2024-06-05 15:20:00,148.86,149.26,148.79,149.18,30644.0,146.5911,146.985,146.5222,146.9062,30644.0
2024-06-05 15:30:00,149.06,149.41,148.86,149.14,43728.0,146.7881,147.1327,146.5911,146.8669,43728.0
2024-06-05 15:40:00,149.14,149.34,148.85,149.16,66226.0,146.8669,147.0638,146.5813,146.8865,66226.0
2024-06-05 15:50:00,149.24,149.52,149.02,149.02,122716.0,146.9653,147.2411,146.7487,146.7487,122716.0
2024-06-06 09:30:00,148.46,150.98,148.08,150.15,40896.0,146.1972,148.6788,145.823,147.8615,40896.0
2024-06-06 09:40:00,150.22,150.35,149.21,149.35,22094.0,147.9304,148.0584,146.9358,147.0737,22094.0
2024-06-06 09:50:00,149.38,149.87,148.23,148.5,21556.0,147.1032,147.5857,145.9707,146.2366,21556.0
2024-06-06 10:00:00,148.28,148.28,147.04,147.69,21246.0,146.02,146.02,144.7989,145.439,21246.0
2024-06-06 10:10:00,147.71,148.7,147.29,148.7,15284.0,145.4587,146.4336,145.0451,146.4336,15284.0
2024-06-06 10:20:00,148.56,148.85,148.38,148.58,12296.0,146.2957,146.5813,146.1184,146.3154,12296.0
2024-06-06 10:30:00,148.74,148.98,148.6,148.68,14130.0,146.473,146.7093,146.3351,146.4139,14130.0
2024-06-06 10:40:00,148.76,149.0,148.66,148.7,7262.0,146.4926,146.729,146.3942,146.4336,7262.0
2024-06-06 10:50:00,148.77,149.06,148.27,149.06,26682.0,146.5025,146.7881,146.0101,146.7881,26682.0
2024-06-06 11:00:00,148.94,149.19,148.32,148.73,15276.0,146.6699,146.9161,146.0594,146.4631,15276.0
2024-06-06 11:10:00,148.83,149.14,148.77,149.14,4960.0,146.5616,146.8669,146.5025,146.8669,4960.0
2024-06-06 11:20:00,149.15,149.16,148.72,148.72,10850.0,146.8767,146.8865,146.4533,146.4533,10850.0
2024-06-06 11:30:00,148.94,149.06,148.54,149.01,7112.0,146.6699,146.7881,146.276,146.7388,7112.0
2024-06-06 11:40:00,149.07,149.14,148.55,148.6,11744.0,146.7979,146.8669,146.2858,146.3351,11744.0
2024-06-06 11:50:00,148.69,148.81,148.58,148.6,7486.0,146.4237,146.5419,146.3154,146.3351,7486.0
2024-06-06 12:00:00,148.6,148.86,148.5,148.65,5808.0,146.3351,146.5911,146.2366,146.3843,5808.0
2024-06-06 12:10:00,148.54,148.67,148.0,148.0,7474.0,146.276,146.404,145.7442,145.7442,7474.0
2024-06-06 12:20:00,148.0,148.2,147.5,147.91,31856.0,145.7442,145.9412,145.2519,145.6556,31856.0
2024-06-06 12:30:00,147.91,148.12,147.79,148.06,12322.0,145.6556,145.8624,145.5374,145.8033,12322.0
2024-06-06 12:40:00,148.12,148.27,148.03,148.21,7540.0,145.8624,146.0101,145.7738,145.951,7540.0
2024-06-06 12:50:00,148.25,148.27,148.06,148.06,9140.0,145.9904,146.0101,145.8033,145.8033,9140.0
2024-06-06 13:00:00,148.09,148.29,147.91,147.91,10820.0,145.8329,146.0298,145.6556,145.6556,10820.0
2024-06-06 13:10:00,147.78,147.81,147.3,147.52,12532.0,145.5276,145.5571,145.0549,145.2715,12532.0
2024-06-06 13:20:00,147.45,148.01,147.4,147.99,11584.0,145.2026,145.7541,145.1534,145.7344,11584.0
2024-06-06 13:30:00,147.93,148.21,147.93,148.17,8038.0,145.6753,145.951,145.6753,145.9116,8038.0
2024-06-06 13:40:00,148.17,148.17,147.54,147.54,16010.0,145.9116,145.9116,145.2912,145.2912,16010.0
2024-06-06 13:50:00,147.59,147.59,147.13,147.35,29534.0,145.3405,145.3405,144.8875,145.1041,29534.0
2024-06-06 14:00:00,147.26,147.26,146.49,146.5,8750.0,145.0155,145.0155,144.2572,144.2671,8750.0
2024-06-06 14:10:00,146.56,146.63,146.07,146.39,13336.0,144.3262,144.3951,143.8436,144.1588,13336.0
2024-06-06 14:20:00,146.52,146.7,146.44,146.64,21942.0,144.2868,144.464,144.208,144.405,21942.0
2024-06-06 14:30:00,146.53,146.76,146.39,146.75,8658.0,144.2966,144.5231,144.1588,144.5133,8658.0
2024-06-06 14:40:00,146.84,146.95,146.7,146.81,10428.0,144.6019,144.7102,144.464,144.5724,10428.0
2024-06-06 14:50:00,146.77,147.49,146.77,147.49,13600.0,144.533,145.242,144.533,145.242,13600.0
2024-06-06 15:00:00,147.42,147.7,147.38,147.65,7690.0,145.1731,145.4488,145.1337,145.3996,7690.0
2024-06-06 15:10:00,147.65,147.66,147.4,147.6,14486.0,145.3996,145.4094,145.1534,145.3503,14486.0
2024-06-06 15:20:00,147.62,147.86,147.58,147.84,13362.0,145.37,145.6064,145.3306,145.5867,13362.0
2024-06-06 15:30:00,147.74,148.1,147.7,148.03,21272.0,145.4882,145.8427,145.4488,145.7738,21272.0
2024-06-06 15:40:00,147.98,148.0,147.25,147.6,49930.0,145.7245,145.7442,145.0057,145.3503,49930.0
2024-06-06 15:50:00,147.6,148.29,147.25,148.27,162074.0,145.3503,146.0298,145.0057,146.0101,162074.0
2024-06-07 09:30:00,146.2,146.8,145.12,146.44,21040.0,143.9717,144.5625,142.9081,144.208,21040.0
2024-06-07 09:40:00,146.63,147.57,146.63,147.2,17454.0,144.3951,145.3208,144.3951,144.9564,17454.0
2024-06-07 09:50:00,147.25,147.67,145.96,146.52,31330.0,145.0057,145.4193,143.7353,144.2868,31330.0
2024-06-07 10:00:00,146.62,147.04,146.23,146.39,18238.0,144.3853,144.7989,144.0012,144.1588,18238.0
2024-06-07 10:10:00,146.07,146.38,145.84,146.13,9016.0,143.8436,144.1489,143.6172,143.9027,9016.0
2024-06-07 10:20:00,146.25,146.89,145.97,146.79,14118.0,144.0209,144.6511,143.7452,144.5527,14118.0
2024-06-07 10:30:00,146.74,146.9,146.38,146.74,12224.0,144.5034,144.661,144.1489,144.5034,12224.0
2024-06-07 10:40:00,146.92,147.71,146.76,147.5,43952.0,144.6807,145.4587,144.5231,145.2519,43952.0
2024-06-07 10:50:00,147.51,147.6,147.15,147.35,6582.0,145.2617,145.3503,144.9072,145.1041,6582.0
2024-06-07 11:00:00,147.15,147.34,146.57,146.76,6540.0,144.9072,145.0943,144.336,144.5231,6540.0
2024-06-07 11:10:00,146.82,147.15,146.77,147.02,7704.0,144.5822,144.9072,144.533,144.7792,7704.0
2024-06-07 11:20:00,147.02,147.62,147.02,147.4,12982.0,144.7792,145.37,144.7792,145.1534,12982.0
2024-06-07 11:30:00,147.62,147.7,147.07,147.16,9608.0,145.37,145.4488,144.8284,144.917,9608.0
2024-06-07 11:40:00,147.12,147.24,146.77,147.09,5654.0,144.8776,144.9958,144.533,144.8481,5654.0
2024-06-07 11:50:00,147.14,147.41,147.09,147.28,9378.0,144.8973,145.1632,144.8481,145.0352,9378.0
2024-06-07 12:00:00,147.35,147.72,147.35,147.68,4768.0,145.1041,145.4685,145.1041,145.4291,4768.0
2024-06-07 12:10:00,147.68,147.72,147.17,147.17,9248.0,145.4291,145.4685,144.9269,144.9269,9248.0
2024-06-07 12:20:00,147.32,147.93,147.31,147.89,14508.0,145.0746,145.6753,145.0647,145.6359,14508.0
2024-06-07 12:30:00,147.8,148.0,147.61,147.61,7662.0,145.5473,145.7442,145.3602,145.3602,7662.0
2024-06-07 12:40:00,147.61,147.69,147.52,147.52,4638.0,145.3602,145.439,145.2715,145.2715,4638.0
2024-06-07 12:50:00,147.76,148.14,147.64,148.14,2800.0,145.5079,145.8821,145.3897,145.8821,2800.0
2024-06-07 13:00:00,147.98,148.13,147.89,148.13,4566.0,145.7245,145.8722,145.6359,145.8722,4566.0
2024-06-07 13:10:00,148.03,148.14,147.92,148.11,6004.0,145.7738,145.8821,145.6654,145.8526,6004.0
2024-06-07 13:20:00,148.07,148.69,147.93,147.94,10348.0,145.8132,146.4237,145.6753,145.6851,10348.0
2024-06-07 13:30:00,148.04,148.19,148.01,148.09,4246.0,145.7836,145.9313,145.7541,145.8329,4246.0
2024-06-07 13:40:00,148.0,148.09,147.95,148.05,3120.0,145.7442,145.8329,145.695,145.7935,3120.0
2024-06-07 13:50:00,148.03,148.12,147.76,147.81,8072.0,145.7738,145.8624,145.5079,145.5571,8072.0
2024-06-07 14:00:00,147.81,147.81,146.93,147.1,11900.0,145.5571,145.5571,144.6905,144.8579,11900.0
2024-06-07 14:10:00,146.98,147.0,146.74,146.74,4292.0,144.7398,144.7595,144.5034,144.5034,4292.0
2024-06-07 14:20:00,146.79,147.33,146.79,147.17,13074.0,144.5527,145.0844,144.5527,144.9269,13074.0
2024-06-07 14:30:00,147.17,147.37,147.15,147.28,6620.0,144.9269,145.1238,144.9072,145.0352,6620.0
2024-06-07 14:40:00,147.35,147.56,147.32,147.34,9718.0,145.1041,145.3109,145.0746,145.0943,9718.0
2024-06-07 14:50:00,147.23,147.26,146.96,147.2,12014.0,144.986,145.0155,144.7201,144.9564,12014.0
2024-06-07 15:00:00,147.12,147.47,147.03,147.47,10726.0,144.8776,145.2223,144.789,145.2223,10726.0
2024-06-07 15:10:00,147.48,147.49,146.98,147.21,8366.0,145.2322,145.242,144.7398,144.9663,8366.0
2024-06-07 15:20:00,147.13,147.28,146.89,147.26,17710.0,144.8875,145.0352,144.6511,145.0155,17710.0
2024-06-07 15:30:00,147.22,147.39,147.11,147.14,14824.0,144.9761,145.1435,144.8678,144.8973,14824.0
2024-06-07 15:40:00,147.13,147.27,146.64,146.71,27772.0,144.8875,145.0254,144.405,144.4739,27772.0
2024-06-07 15:50:00,146.63,146.72,145.96,146.11,208796.0,144.3951,144.4837,143.7353,143.883,208796.0
2024-06-10 09:30:00,145.13,145.56,144.57,144.87,17358.0,142.918,143.3414,142.3665,142.6619,17358.0
2024-06-10 09:40:00,145.12,145.51,145.01,145.01,13518.0,142.9081,143.2922,142.7998,142.7998,13518.0
2024-06-10 09:50:00,144.95,145.16,143.98,144.57,31618.0,142.7407,142.9475,141.7855,142.3665,31618.0
2024-06-10 10:00:00,144.58,144.88,144.19,144.54,15940.0,142.3764,142.6718,141.9923,142.337,15940.0
2024-06-10 10:10:00,144.66,145.42,144.66,145.34,4286.0,142.4551,143.2036,142.4551,143.1248,4286.0
2024-06-10 10:20:00,145.42,146.13,145.41,146.13,21842.0,143.2036,143.9027,143.1937,143.9027,21842.0
2024-06-10 10:30:00,146.19,146.41,146.18,146.41,2716.0,143.9618,144.1785,143.952,144.1785,2716.0
2024-06-10 10:40:00,146.26,146.53,146.15,146.47,5846.0,144.0308,144.2966,143.9224,144.2376,5846.0
2024-06-10 10:50:00,146.5,146.83,146.44,146.53,13368.0,144.2671,144.5921,144.208,144.2966,13368.0
2024-06-10 11:00:00,146.62,146.74,146.61,146.63,800.0,144.3853,144.5034,144.3754,144.3951,800.0
2024-06-10 11:10:00,146.65,146.79,146.37,146.45,15136.0,144.4148,144.5527,144.1391,144.2179,15136.0
2024-06-10 11:20:00,146.57,147.41,146.56,147.26,9088.0,144.336,145.1632,144.3262,145.0155,9088.0
2024-06-10 11:30:00,147.35,147.7,147.34,147.7,16444.0,145.1041,145.4488,145.0943,145.4488,16444.0
2024-06-10 11:40:00,147.75,148.19,147.75,148.16,8396.0,145.498,145.9313,145.498,145.9018,8396.0
2024-06-10 11:50:00,148.18,148.57,148.17,148.23,38478.0,145.9215,146.3055,145.9116,145.9707,38478.0
2024-06-10 12:00:00,148.25,148.77,148.24,148.72,9400.0,145.9904,146.5025,145.9806,146.4533,9400.0
2024-06-10 12:10:00,148.62,148.91,148.48,148.74,15506.0,146.3548,146.6404,146.2169,146.473,15506.0
2024-06-10 12:20:00,148.68,148.68,148.29,148.39,6934.0,146.4139,146.4139,146.0298,146.1283,6934.0
2024-06-10 12:30:00,148.45,148.81,148.39,148.79,8108.0,146.1874,146.5419,146.1283,146.5222,8108.0
2024-06-10 12:40:00,148.88,149.07,148.83,149.04,11146.0,146.6108,146.7979,146.5616,146.7684,11146.0
2024-06-10 12:50:00,148.96,149.16,148.48,148.51,12368.0,146.6896,146.8865,146.2169,146.2465,12368.0
2024-06-10 13:00:00,148.62,148.62,148.47,148.47,4508.0,146.3548,146.3548,146.2071,146.2071,4508.0
2024-06-10 13:10:00,148.51,148.64,148.44,148.58,3028.0,146.2465,146.3745,146.1775,146.3154,3028.0
2024-06-10 13:20:00,148.65,148.66,148.2,148.21,11476.0,146.3843,146.3942,145.9412,145.951,11476.0
2024-06-10 13:30:00,148.14,148.56,148.01,148.52,8222.0,145.8821,146.2957,145.7541,146.2563,8222.0
2024-06-10 13:40:00,148.53,148.97,148.52,148.97,4108.0,146.2662,146.6994,146.2563,146.6994,4108.0
2024-06-10 13:50:00,149.01,149.01,148.71,148.71,5350.0,146.7388,146.7388,146.4434,146.4434,5350.0
2024-06-10 14:00:00,148.56,148.56,148.08,148.13,5278.0,146.2957,146.2957,145.823,145.8722,5278.0
2024-06-10 14:10:00,148.17,148.51,148.04,148.42,7630.0,145.9116,146.2465,145.7836,146.1578,7630.0
2024-06-10 14:20:00,148.46,148.6,148.14,148.37,8892.0,146.1972,146.3351,145.8821,146.1086,8892.0
2024-06-10 14:30:00,148.44,148.45,148.33,148.36,5442.0,146.1775,146.1874,146.0692,146.0987,5442.0
2024-06-10 14:40:00,148.45,148.66,148.45,148.66,1410.0,146.1874,146.3942,146.1874,146.3942,1410.0
2024-06-10 14:50:00,148.58,148.58,148.27,148.27,4076.0,146.3154,146.3154,146.0101,146.0101,4076.0
2024-06-10 15:00:00,148.29,148.64,148.23,148.57,6224.0,146.0298,146.3745,145.9707,146.3055,6224.0
2024-06-10 15:10:00,148.59,148.77,148.51,148.75,10892.0,146.3252,146.5025,146.2465,146.4828,10892.0
2024-06-10 15:20:00,148.76,148.83,148.69,148.77,6596.0,146.4926,146.5616,146.4237,146.5025,6596.0
2024-06-10 15:30:00,148.72,148.97,148.43,148.49,30132.0,146.4533,146.6994,146.1677,146.2268,30132.0
2024-06-10 15:40:00,148.54,148.7,148.1,148.11,19652.0,146.276,146.4336,145.8427,145.8526,19652.0
2024-06-10 15:50:00,148.14,148.99,148.03,148.59,84876.0,145.8821,146.7191,145.7738,146.3252,84876.0
2024-06-11 09:30:00,147.94,147.95,145.5,146.01,17574.0,145.6851,145.695,143.2823,143.7846,17574.0
2024-06-11 09:40:00,145.93,146.23,144.6,144.6,17444.0,143.7058,144.0012,142.3961,142.3961,17444.0
2024-06-11 09:50:00,144.63,145.7,144.47,145.58,28200.0,142.4256,143.4793,142.268,143.3611,28200.0
2024-06-11 10:00:00,145.49,147.39,145.49,146.81,19294.0,143.2725,145.1435,143.2725,144.5724,19294.0
2024-06-11 10:10:00,146.97,147.46,146.78,147.26,12418.0,144.7299,145.2125,144.5428,145.0155,12418.0
2024-06-11 10:20:00,147.26,147.78,147.11,147.54,12584.0,145.0155,145.5276,144.8678,145.2912,12584.0
2024-06-11 10:30:00,147.53,147.92,147.38,147.9,11854.0,145.2814,145.6654,145.1337,145.6458,11854.0
2024-06-11 10:40:00,148.03,148.28,147.68,147.68,11558.0,145.7738,146.02,145.4291,145.4291,11558.0
2024-06-11 10:50:00,147.61,147.88,147.53,147.71,19122.0,145.3602,145.6261,145.2814,145.4587,19122.0
2024-06-11 11:00:00,147.62,147.68,147.33,147.33,4776.0,145.37,145.4291,145.0844,145.0844,4776.0
2024-06-11 11:10:00,147.27,147.67,147.23,147.51,10404.0,145.0254,145.4193,144.986,145.2617,10404.0
2024-06-11 11:20:00,147.47,147.47,146.82,146.83,9354.0,145.2223,145.2223,144.5822,144.5921,9354.0
2024-06-11 11:30:00,146.7,147.23,146.7,146.93,11774.0,144.464,144.986,144.464,144.6905,11774.0
2024-06-11 11:40:00,146.92,146.92,146.58,146.75,6806.0,144.6807,144.6807,144.3459,144.5133,6806.0
2024-06-11 11:50:00,146.75,147.19,146.74,146.99,11124.0,144.5133,144.9466,144.5034,144.7496,11124.0
2024-06-11 12:00:00,147.03,147.6,147.03,147.6,4970.0,144.789,145.3503,144.789,145.3503,4970.0
2024-06-11 12:10:00,147.57,147.86,147.57,147.86,6972.0,145.3208,145.6064,145.3208,145.6064,6972.0
2024-06-11 12:20:00,147.75,147.86,147.62,147.62,7206.0,145.498,145.6064,145.37,145.37,7206.0
2024-06-11 12:30:00,147.71,147.97,147.7,147.87,6280.0,145.4587,145.7147,145.4488,145.6162,6280.0
2024-06-11 12:40:00,147.98,148.03,147.86,147.93,9446.0,145.7245,145.7738,145.6064,145.6753,9446.0
2024-06-11 12:50:00,147.91,148.03,147.76,147.9,7380.0,145.6556,145.7738,145.5079,145.6458,7380.0
2024-06-11 13:00:00,147.78,147.78,147.54,147.69,3296.0,145.5276,145.5276,145.2912,145.439,3296.0
2024-06-11 13:10:00,147.69,147.7,147.33,147.46,12024.0,145.439,145.4488,145.0844,145.2125,12024.0
2024-06-11 13:20:00,147.46,147.47,147.18,147.22,5604.0,145.2125,145.2223,144.9367,144.9761,5604.0
2024-06-11 13:30:00,147.21,147.22,146.97,147.02,9380.0,144.9663,144.9761,144.7299,144.7792,9380.0
2024-06-11 13:40:00,147.08,147.34,146.92,147.32,13940.0,144.8383,145.0943,144.6807,145.0746,13940.0
2024-06-11 13:50:00,147.36,147.46,147.31,147.39,12240.0,145.114,145.2125,145.0647,145.1435,12240.0
2024-06-11 14:00:00,147.38,147.48,147.11,147.19,12878.0,145.1337,145.2322,144.8678,144.9466,12878.0
2024-06-11 14:10:00,147.19,147.66,147.1,147.51,13002.0,144.9466,145.4094,144.8579,145.2617,13002.0
2024-06-11 14:20:00,147.58,147.86,147.56,147.82,12934.0,145.3306,145.6064,145.3109,145.567,12934.0
2024-06-11 14:30:00,147.88,148.01,147.75,147.97,13150.0,145.6261,145.7541,145.498,145.7147,13150.0
2024-06-11 14:40:00,147.97,148.03,147.87,148.03,13244.0,145.7147,145.7738,145.6162,145.7738,13244.0
2024-06-11 14:50:00,148.04,148.28,147.97,148.28,12770.0,145.7836,146.02,145.7147,146.02,12770.0
2024-06-11 15:00:00,148.35,148.7,148.31,148.65,10700.0,146.0889,146.4336,146.0495,146.3843,10700.0
2024-06-11 15:10:00,148.63,148.64,147.92,147.93,17248.0,146.3646,146.3745,145.6654,145.6753,17248.0
2024-06-11 15:20:00,147.93,148.08,147.87,147.88,11416.0,145.6753,145.823,145.6162,145.6261,11416.0
2024-06-11 15:30:00,147.88,148.43,147.87,148.33,17136.0,145.6261,146.1677,145.6162,146.0692,17136.0
2024-06-11 15:40:00,148.38,148.66,148.18,148.56,38510.0,146.1184,146.3942,145.9215,146.2957,38510.0
2024-06-11 15:50:00,148.58,149.79,148.58,149.73,129194.0,146.3154,147.5069,146.3154,147.4479,129194.0
2024-06-12 09:30:00,152.7,156.93,152.7,156.27,50818.0,150.3726,154.5381,150.3726,153.8882,50818.0
2024-06-12 09:40:00,156.51,158.39,156.0,157.24,55696.0,154.1245,155.9759,153.6223,154.8434,55696.0
2024-06-12 09:50:00,157.1,157.1,155.35,155.64,59436.0,154.7055,154.7055,152.9822,153.2678,59436.0
2024-06-12 10:00:00,155.59,157.85,155.26,157.85,41692.0,153.2185,155.4441,152.8936,155.4441,41692.0
2024-06-12 10:10:00,157.71,158.7,157.44,158.17,70930.0,155.3062,156.2811,155.0403,155.7592,70930.0
2024-06-12 10:20:00,158.29,158.99,158.1,158.1,28292.0,155.8774,156.5667,155.6903,155.6903,28292.0
2024-06-12 10:30:00,157.93,158.14,157.46,157.75,17682.0,155.5229,155.7297,155.06,155.3456,17682.0
2024-06-12 10:40:00,157.85,158.37,157.51,158.31,42996.0,155.4441,155.9562,155.1093,155.8971,42996.0
2024-06-12 10:50:00,158.08,158.18,156.87,157.1,52050.0,155.6706,155.7691,154.479,154.7055,52050.0
2024-06-12 11:00:00,157.14,157.4,156.97,156.97,9974.0,154.7449,155.001,154.5775,154.5775,9974.0
2024-06-12 11:10:00,156.97,157.46,156.97,156.97,16986.0,154.5775,155.06,154.5775,154.5775,16986.0
2024-06-12 11:20:00,157.02,157.41,156.83,157.37,16366.0,154.6268,155.0108,154.4396,154.9714,16366.0
2024-06-12 11:30:00,157.38,157.69,157.29,157.69,16788.0,154.9813,155.2865,154.8926,155.2865,16788.0
2024-06-12 11:40:00,157.59,157.81,157.47,157.75,11036.0,155.1881,155.4047,155.0699,155.3456,11036.0
2024-06-12 11:50:00,157.78,158.24,157.74,157.96,18788.0,155.3752,155.8282,155.3358,155.5524,18788.0
2024-06-12 12:00:00,157.89,157.94,157.56,157.76,5302.0,155.4835,155.5327,155.1585,155.3555,5302.0
2024-06-12 12:10:00,157.85,157.85,157.2,157.22,8786.0,155.4441,155.4441,154.804,154.8237,8786.0
2024-06-12 12:20:00,157.09,157.23,156.86,156.86,6974.0,154.6957,154.8335,154.4692,154.4692,6974.0
2024-06-12 12:30:00,157.04,157.04,156.78,156.78,5010.0,154.6464,154.6464,154.3904,154.3904,5010.0
2024-06-12 12:40:00,156.9,157.24,156.77,157.22,11018.0,154.5086,154.8434,154.3806,154.8237,11018.0
2024-06-12 12:50:00,157.23,157.65,157.18,157.64,6192.0,154.8335,155.2471,154.7843,155.2373,6192.0
2024-06-12 13:00:00,157.62,157.69,157.19,157.28,13682.0,155.2176,155.2865,154.7942,154.8828,13682.0
2024-06-12 13:10:00,157.26,157.29,157.05,157.21,5400.0,154.8631,154.8926,154.6563,154.8139,5400.0
2024-06-12 13:20:00,157.27,157.36,156.82,156.97,7152.0,154.8729,154.9616,154.4298,154.5775,7152.0
2024-06-12 13:30:00,156.85,156.94,156.68,156.83,5352.0,154.4593,154.548,154.2919,154.4396,5352.0
2024-06-12 13:40:00,156.97,157.48,156.77,157.41,10420.0,154.5775,155.0797,154.3806,155.0108,10420.0
2024-06-12 13:50:00,157.44,157.72,157.43,157.72,8132.0,155.0403,155.3161,155.0305,155.3161,8132.0
2024-06-12 14:00:00,157.71,157.85,156.27,157.32,53756.0,155.3062,155.4441,153.8882,154.9222,53756.0
2024-06-12 14:10:00,157.44,159.0,156.83,158.26,90350.0,155.0403,156.5766,154.4396,155.8479,90350.0
2024-06-12 14:20:00,158.27,158.57,157.72,158.46,27822.0,155.8577,156.1531,155.3161,156.0448,27822.0
2024-06-12 14:30:00,158.46,159.26,158.29,158.93,47946.0,156.0448,156.8326,155.8774,156.5076,47946.0
2024-06-12 14:40:00,158.93,159.03,157.98,157.98,34056.0,156.5076,156.6061,155.5721,155.5721,34056.0
2024-06-12 14:50:00,157.99,158.77,157.92,158.6,31378.0,155.582,156.3501,155.513,156.1827,31378.0
2024-06-12 15:00:00,158.77,159.32,158.6,158.78,37316.0,156.3501,156.8917,156.1827,156.3599,37316.0
2024-06-12 15:10:00,158.79,159.77,158.57,158.57,45292.0,156.3698,157.3348,156.1531,156.1531,45292.0
2024-06-12 15:20:00,158.4,158.64,156.9,157.04,22572.0,155.9857,156.2221,154.5086,154.6464,22572.0
2024-06-12 15:30:00,156.79,157.06,156.14,156.42,44052.0,154.4003,154.6661,153.7602,154.0359,44052.0
2024-06-12 15:40:00,156.36,156.36,155.65,155.7,75716.0,153.9768,153.9768,153.2776,153.3269,75716.0
2024-06-12 15:50:00,155.69,155.95,155.33,155.71,190310.0,153.317,153.5731,152.9625,153.3367,190310.0
2024-06-13 09:30:00,156.0,161.96,156.0,160.65,138200.0,153.6223,159.4915,153.6223,158.2014,138200.0
2024-06-13 09:40:00,160.16,160.72,158.01,158.51,48370.0,157.7189,158.2704,155.6017,156.094,48370.0
2024-06-13 09:50:00,158.53,160.51,158.53,160.08,77842.0,156.1137,158.0636,156.1137,157.6401,77842.0
2024-06-13 10:00:00,160.03,160.54,159.32,159.77,44332.0,157.5909,158.0931,156.8917,157.3348,44332.0
2024-06-13 10:10:00,159.82,160.14,159.02,159.52,17684.0,157.3841,157.6992,156.5963,157.0886,17684.0
2024-06-13 10:20:00,159.33,159.86,158.82,159.75,41934.0,156.9015,157.4235,156.3993,157.3151,41934.0
2024-06-13 10:30:00,159.87,160.25,159.64,159.94,32206.0,157.4333,157.8075,157.2068,157.5022,32206.0
2024-06-13 10:40:00,159.67,159.67,158.85,159.07,26842.0,157.2364,157.2364,156.4289,156.6455,26842.0
2024-06-13 10:50:00,159.08,159.35,159.0,159.14,13954.0,156.6554,156.9212,156.5766,156.7144,13954.0
2024-06-13 11:00:00,159.14,159.14,158.2,158.48,25756.0,156.7144,156.7144,155.7888,156.0645,25756.0
2024-06-13 11:10:00,158.35,158.8,158.35,158.62,11006.0,155.9365,156.3796,155.9365,156.2024,11006.0
2024-06-13 11:20:00,158.79,159.35,158.58,159.2,11604.0,156.3698,156.9212,156.163,156.7735,11604.0
2024-06-13 11:30:00,159.32,159.76,159.32,159.75,15250.0,156.8917,157.325,156.8917,157.3151,15250.0
2024-06-13 11:40:00,159.67,159.96,159.67,159.75,8564.0,157.2364,157.5219,157.2364,157.3151,8564.0
2024-06-13 11:50:00,159.78,160.3,159.61,160.13,30330.0,157.3447,157.8568,157.1773,157.6893,30330.0
2024-06-13 12:00:00,159.85,159.92,159.01,159.2,15508.0,157.4136,157.4825,156.5864,156.7735,15508.0
2024-06-13 12:10:00,159.21,159.33,158.51,158.62,18314.0,156.7834,156.9015,156.094,156.2024,18314.0
2024-06-13 12:20:00,158.47,158.72,158.35,158.63,14092.0,156.0546,156.3008,155.9365,156.2122,14092.0
2024-06-13 12:30:00,158.51,159.21,158.51,159.09,8750.0,156.094,156.7834,156.094,156.6652,8750.0
2024-06-13 12:40:00,159.13,159.24,158.91,158.99,8076.0,156.7046,156.8129,156.4879,156.5667,8076.0
2024-06-13 12:50:00,159.07,159.61,159.07,159.61,13382.0,156.6455,157.1773,156.6455,157.1773,13382.0
2024-06-13 13:00:00,159.56,159.76,159.56,159.76,1688.0,157.128,157.325,157.128,157.325,1688.0
2024-06-13 13:10:00,159.67,160.04,159.67,159.89,14400.0,157.2364,157.6007,157.2364,157.453,14400.0
2024-06-13 13:20:00,159.93,160.2,159.79,160.2,21882.0,157.4924,157.7583,157.3545,157.7583,21882.0
2024-06-13 13:30:00,160.1,160.43,159.93,160.12,16366.0,157.6598,157.9848,157.4924,157.6795,16366.0
2024-06-13 13:40:00,160.16,160.22,159.94,160.07,19024.0,157.7189,157.778,157.5022,157.6303,19024.0
2024-06-13 13:50:00,160.19,160.46,160.15,160.46,7810.0,157.7484,158.0143,157.709,158.0143,7810.0
2024-06-13 14:00:00,160.51,161.0,160.48,160.91,26422.0,158.0636,158.5461,158.034,158.4575,26422.0
2024-06-13 14:10:00,160.92,161.25,160.53,160.64,33724.0,158.4673,158.7923,158.0833,158.1916,33724.0
2024-06-13 14:20:00,160.45,160.85,160.41,160.66,3778.0,158.0045,158.3984,157.9651,158.2113,3778.0
2024-06-13 14:30:00,160.59,160.77,160.45,160.6,12830.0,158.1423,158.3196,158.0045,158.1522,12830.0
2024-06-13 14:40:00,160.69,160.8,160.54,160.54,8656.0,158.2408,158.3491,158.0931,158.0931,8656.0
2024-06-13 14:50:00,160.53,160.66,160.41,160.52,11378.0,158.0833,158.2113,157.9651,158.0734,11378.0
2024-06-13 15:00:00,160.61,160.78,160.5,160.73,8568.0,158.162,158.3294,158.0537,158.2802,8568.0
2024-06-13 15:10:00,160.67,160.72,159.9,160.06,28598.0,158.2211,158.2704,157.4629,157.6204,28598.0
2024-06-13 15:20:00,160.16,160.24,159.95,160.0,25846.0,157.7189,157.7977,157.5121,157.5613,25846.0
2024-06-13 15:30:00,159.89,159.92,159.54,159.91,24074.0,157.453,157.4825,157.1083,157.4727,24074.0
2024-06-13 15:40:00,159.85,159.96,159.65,159.73,81816.0,157.4136,157.5219,157.2167,157.2954,81816.0
2024-06-13 15:50:00,159.78,160.82,159.75,160.56,159268.0,157.3447,158.3688,157.3151,158.1128,159268.0
2024-06-14 09:30:00,157.34,157.48,155.48,156.53,52218.0,154.9419,155.0797,153.1102,154.1442,52218.0
2024-06-14 09:40:00,156.94,157.5,155.75,157.25,76980.0,154.548,155.0994,153.3761,154.8532,76980.0
2024-06-14 09:50:00,157.42,157.69,156.96,157.65,17768.0,155.0207,155.2865,154.5677,155.2471,17768.0
2024-06-14 10:00:00,157.63,157.63,155.6,155.72,26694.0,155.2275,155.2275,153.2284,153.3466,26694.0
2024-06-14 10:10:00,155.74,156.17,155.33,155.6,40976.0,153.3663,153.7897,152.9625,153.2284,40976.0
2024-06-14 10:20:00,155.74,155.74,154.45,155.0,14184.0,153.3663,153.3663,152.0959,152.6375,14184.0
2024-06-14 10:30:00,154.92,155.04,154.31,154.95,38232.0,152.5588,152.6769,151.9581,152.5883,38232.0
2024-06-14 10:40:00,155.02,155.36,154.62,154.91,18336.0,152.6572,152.9921,152.2633,152.5489,18336.0
2024-06-14 10:50:00,154.91,154.93,154.0,154.0,14492.0,152.5489,152.5686,151.6528,151.6528,14492.0
2024-06-14 11:00:00,153.98,154.87,153.98,154.25,21720.0,151.6331,152.5095,151.6331,151.899,21720.0
2024-06-14 11:10:00,154.11,154.5,153.78,153.95,21180.0,151.7611,152.1452,151.4361,151.6035,21180.0
2024-06-14 11:20:00,154.01,154.17,151.9,151.99,86442.0,151.6626,151.8202,149.5848,149.6734,86442.0
2024-06-14 11:30:00,152.1,152.22,151.37,151.67,44452.0,149.7817,149.8999,149.0629,149.3583,44452.0
2024-06-14 11:40:00,151.53,152.01,150.66,150.98,59726.0,149.2204,149.6931,148.3637,148.6788,59726.0
2024-06-14 11:50:00,151.01,151.27,150.83,150.97,30826.0,148.7084,148.9644,148.5311,148.669,30826.0
2024-06-14 12:00:00,150.94,151.08,150.14,150.87,35540.0,148.6394,148.7773,147.8516,148.5705,35540.0
2024-06-14 12:10:00,150.93,151.42,150.29,150.29,110430.0,148.6296,149.1121,147.9993,147.9993,110430.0
2024-06-14 12:20:00,150.28,150.33,149.7,149.71,26072.0,147.9895,148.0387,147.4183,147.4282,26072.0
2024-06-14 12:30:00,149.75,149.86,149.1,149.69,77362.0,147.4676,147.5759,146.8275,147.4085,77362.0
2024-06-14 12:40:00,149.78,149.9,149.52,149.53,22898.0,147.4971,147.6153,147.2411,147.2509,22898.0
2024-06-14 12:50:00,149.54,149.96,149.22,149.28,30898.0,147.2608,147.6744,146.9456,147.0047,30898.0
2024-06-14 13:00:00,149.39,149.76,149.24,149.51,18042.0,147.113,147.4774,146.9653,147.2312,18042.0
2024-06-14 13:10:00,149.69,150.1,149.6,149.87,13054.0,147.4085,147.8122,147.3198,147.5857,13054.0
2024-06-14 13:20:00,149.87,149.96,149.65,149.66,13906.0,147.5857,147.6744,147.3691,147.3789,13906.0
2024-06-14 13:30:00,149.71,150.05,149.43,149.65,24640.0,147.4282,147.763,147.1524,147.3691,24640.0
2024-06-14 13:40:00,149.74,150.54,149.58,150.16,23122.0,147.4577,148.2455,147.3001,147.8713,23122.0
2024-06-14 13:50:00,150.17,151.16,150.17,150.82,24078.0,147.8812,148.8561,147.8812,148.5212,24078.0
2024-06-14 14:00:00,150.93,151.53,150.62,151.29,55692.0,148.6296,149.2204,148.3243,148.9841,55692.0
2024-06-14 14:10:00,151.28,151.66,151.19,151.64,24304.0,148.9742,149.3484,148.8856,149.3288,24304.0
2024-06-14 14:20:00,151.69,151.94,151.49,151.5,27144.0,149.378,149.6242,149.181,149.1909,27144.0
2024-06-14 14:30:00,151.48,151.63,151.24,151.61,24088.0,149.1712,149.3189,148.9348,149.2992,24088.0
2024-06-14 14:40:00,151.49,151.69,151.39,151.42,16272.0,149.181,149.378,149.0826,149.1121,16272.0
2024-06-14 14:50:00,151.34,151.61,151.26,151.59,11810.0,149.0333,149.2992,148.9545,149.2795,11810.0
2024-06-14 15:00:00,151.58,152.46,151.58,152.37,34126.0,149.2697,150.1363,149.2697,150.0476,34126.0
2024-06-14 15:10:00,152.39,152.46,152.09,152.33,27396.0,150.0673,150.1363,149.7719,150.0082,27396.0
2024-06-14 15:20:00,152.2,152.84,152.08,152.24,34130.0,149.8802,150.5105,149.762,149.9196,34130.0
2024-06-14 15:30:00,152.27,152.27,151.34,151.71,48760.0,149.9491,149.9491,149.0333,149.3977,48760.0
2024-06-14 15:40:00,151.73,151.73,151.24,151.24,48894.0,149.4174,149.4174,148.9348,148.9348,48894.0
2024-06-14 15:50:00,151.18,151.21,150.76,150.89,214494.0,148.8758,148.9053,148.4622,148.5902,214494.0
2024-06-17 09:30:00,150.2,151.61,150.01,151.35,23498.0,147.9107,149.2992,147.7236,149.0432,23498.0
2024-06-17 09:40:00,151.35,151.51,149.7,150.0,47562.0,149.0432,149.2007,147.4183,147.7137,47562.0
2024-06-17 09:50:00,149.97,150.09,148.75,150.0,18710.0,147.6842,147.8024,146.4828,147.7137,18710.0
2024-06-17 10:00:00,150.12,150.54,149.03,150.53,23914.0,147.8319,148.2455,146.7585,148.2357,23914.0
2024-06-17 10:10:00,150.33,150.9,149.92,150.15,16298.0,148.0387,148.6,147.635,147.8615,16298.0
2024-06-17 10:20:00,150.15,150.3,149.14,149.62,18048.0,147.8615,148.0092,146.8669,147.3395,18048.0
2024-06-17 10:30:00,150.02,150.07,149.04,149.04,16916.0,147.7334,147.7827,146.7684,146.7684,16916.0
2024-06-17 10:40:00,149.15,149.38,149.07,149.35,8368.0,146.8767,147.1032,146.7979,147.0737,8368.0
2024-06-17 10:50:00,149.47,149.47,148.6,149.09,11220.0,147.1918,147.1918,146.3351,146.8176,11220.0
2024-06-17 11:00:00,149.16,149.57,148.76,149.35,27312.0,146.8865,147.2903,146.4926,147.0737,27312.0
2024-06-17 11:10:00,149.34,150.03,149.32,150.03,7338.0,147.0638,147.7433,147.0441,147.7433,7338.0
2024-06-17 11:20:00,149.77,150.06,149.73,149.85,5154.0,147.4873,147.7728,147.4479,147.566,5154.0
2024-06-17 11:30:00,149.72,150.23,149.45,150.23,10788.0,147.438,147.9402,147.1721,147.9402,10788.0
2024-06-17 11:40:00,150.23,150.27,149.85,150.17,6010.0,147.9402,147.9796,147.566,147.8812,6010.0
2024-06-17 11:50:00,150.18,150.54,150.17,150.38,7832.0,147.891,148.2455,147.8812,148.088,7832.0
2024-06-17 12:00:00,150.29,151.02,150.29,150.78,7910.0,147.9993,148.7182,147.9993,148.4819,7910.0
2024-06-17 12:10:00,150.74,151.22,150.67,151.08,6836.0,148.4425,148.9152,148.3735,148.7773,6836.0
2024-06-17 12:20:00,151.24,151.66,151.2,151.61,12054.0,148.9348,149.3484,148.8955,149.2992,12054.0
2024-06-17 12:30:00,151.49,151.66,151.37,151.43,9050.0,149.181,149.3484,149.0629,149.122,9050.0
2024-06-17 12:40:00,151.52,151.65,151.43,151.46,8370.0,149.2106,149.3386,149.122,149.1515,8370.0
2024-06-17 12:50:00,151.61,151.61,151.18,151.34,6194.0,149.2992,149.2992,148.8758,149.0333,6194.0
2024-06-17 13:00:00,151.35,151.35,151.02,151.26,2164.0,149.0432,149.0432,148.7182,148.9545,2164.0
2024-06-17 13:10:00,151.26,151.82,151.26,151.52,33874.0,148.9545,149.506,148.9545,149.2106,33874.0
2024-06-17 13:20:00,151.61,152.24,151.44,152.14,12278.0,149.2992,149.9196,149.1318,149.8211,12278.0
2024-06-17 13:30:00,152.17,152.53,152.09,152.53,5246.0,149.8507,150.2052,149.7719,150.2052,5246.0
2024-06-17 13:40:00,152.54,152.64,152.33,152.56,3206.0,150.215,150.3135,150.0082,150.2347,3206.0
2024-06-17 13:50:00,152.45,152.54,152.25,152.25,2836.0,150.1264,150.215,149.9295,149.9295,2836.0
2024-06-17 14:00:00,152.36,152.75,152.32,152.69,12132.0,150.0378,150.4218,149.9984,150.3627,12132.0
2024-06-17 14:10:00,152.89,152.89,152.37,152.41,12908.0,150.5597,150.5597,150.0476,150.087,12908.0
2024-06-17 14:20:00,152.32,152.46,152.19,152.25,9576.0,149.9984,150.1363,149.8704,149.9295,9576.0
2024-06-17 14:30:00,152.25,152.6,152.25,152.59,6300.0,149.9295,150.2741,149.9295,150.2643,6300.0
2024-06-17 14:40:00,152.58,152.67,152.38,152.55,5600.0,150.2544,150.3431,150.0575,150.2249,5600.0
2024-06-17 14:50:00,152.45,152.62,152.29,152.49,13924.0,150.1264,150.2938,149.9688,150.1658,13924.0
2024-06-17 15:00:00,152.57,152.78,152.41,152.66,14464.0,150.2446,150.4514,150.087,150.3332,14464.0
2024-06-17 15:10:00,152.67,152.91,152.42,152.89,13264.0,150.3431,150.5794,150.0969,150.5597,13264.0
2024-06-17 15:20:00,152.9,153.08,152.57,152.57,8328.0,150.5695,150.7468,150.2446,150.2446,8328.0
2024-06-17 15:30:00,152.56,152.72,152.34,152.4,13294.0,150.2347,150.3923,150.0181,150.0772,13294.0
2024-06-17 15:40:00,152.4,152.65,152.4,152.52,11714.0,150.0772,150.3234,150.0772,150.1953,11714.0
2024-06-17 15:50:00,152.41,152.65,152.21,152.58,90838.0,150.087,150.3234,149.8901,150.2544,90838.0
2024-06-18 09:30:00,151.96,153.46,151.96,153.16,21966.0,149.6439,151.121,149.6439,150.8256,21966.0
2024-06-18 09:40:00,152.85,153.38,152.3,152.79,43702.0,150.5203,151.0422,149.9787,150.4612,43702.0
2024-06-18 09:50:00,152.73,152.73,150.83,151.23,18120.0,150.4021,150.4021,148.5311,148.925,18120.0
2024-06-18 10:00:00,151.04,152.44,151.04,152.06,13926.0,148.7379,150.1166,148.7379,149.7423,13926.0
2024-06-18 10:10:00,152.1,152.1,151.31,151.42,4000.0,149.7817,149.7817,149.0038,149.1121,4000.0
2024-06-18 10:20:00,151.42,152.29,151.42,152.2,22024.0,149.1121,149.9688,149.1121,149.8802,22024.0
2024-06-18 10:30:00,151.99,152.27,151.71,151.89,7434.0,149.6734,149.9491,149.3977,149.5749,7434.0
2024-06-18 10:40:00,151.89,151.89,151.2,151.2,40546.0,149.5749,149.5749,148.8955,148.8955,40546.0
2024-06-18 10:50:00,151.2,151.59,151.16,151.58,34242.0,148.8955,149.2795,148.8561,149.2697,34242.0
2024-06-18 11:00:00,151.58,152.32,151.57,151.95,13922.0,149.2697,149.9984,149.2598,149.634,13922.0
2024-06-18 11:10:00,152.12,152.22,151.8,152.21,7944.0,149.8014,149.8999,149.4863,149.8901,7944.0
2024-06-18 11:20:00,152.2,152.54,152.03,152.29,12728.0,149.8802,150.215,149.7128,149.9688,12728.0
2024-06-18 11:30:00,152.29,152.54,152.29,152.41,5372.0,149.9688,150.215,149.9688,150.087,5372.0
2024-06-18 11:40:00,152.51,152.51,151.96,152.12,9294.0,150.1855,150.1855,149.6439,149.8014,9294.0
2024-06-18 11:50:00,152.12,152.58,152.11,152.54,7800.0,149.8014,150.2544,149.7916,150.215,7800.0
2024-06-18 12:00:00,152.59,152.93,152.59,152.85,7612.0,150.2643,150.5991,150.2643,150.5203,7612.0
2024-06-18 12:10:00,152.83,153.48,152.78,153.36,13888.0,150.5006,151.1407,150.4514,151.0225,13888.0
2024-06-18 12:20:00,153.41,154.17,153.41,154.15,5668.0,151.0718,151.8202,151.0718,151.8005,5668.0
2024-06-18 12:30:00,154.18,154.53,154.17,154.53,4680.0,151.83,152.1747,151.8202,152.1747,4680.0
2024-06-18 12:40:00,154.53,155.48,154.44,155.25,22788.0,152.1747,153.1102,152.0861,152.8837,22788.0
2024-06-18 12:50:00,155.26,155.79,155.26,155.46,15360.0,152.8936,153.4155,152.8936,153.0905,15360.0
2024-06-18 13:00:00,155.78,157.12,155.7,156.79,72342.0,153.4056,154.7252,153.3269,154.4003,72342.0
2024-06-18 13:10:00,157.0,157.57,156.85,157.57,39524.0,154.6071,155.1684,154.4593,155.1684,39524.0
2024-06-18 13:20:00,157.44,157.75,156.87,157.09,13932.0,155.0403,155.3456,154.479,154.6957,13932.0
2024-06-18 13:30:00,156.98,157.29,156.5,157.04,29396.0,154.5874,154.8926,154.1147,154.6464,29396.0
2024-06-18 13:40:00,156.99,157.45,156.39,157.45,36518.0,154.5972,155.0502,154.0064,155.0502,36518.0
2024-06-18 13:50:00,157.46,157.49,157.18,157.35,15616.0,155.06,155.0896,154.7843,154.9517,15616.0
2024-06-18 14:00:00,157.35,158.33,156.79,158.1,72376.0,154.9517,155.9168,154.4003,155.6903,72376.0
2024-06-18 14:10:00,158.26,158.45,157.29,157.4,24540.0,155.8479,156.035,154.8926,155.001,24540.0
2024-06-18 14:20:00,157.22,157.53,157.12,157.4,53436.0,154.8237,155.129,154.7252,155.001,53436.0
2024-06-18 14:30:00,157.35,157.51,157.1,157.51,10140.0,154.9517,155.1093,154.7055,155.1093,10140.0
2024-06-18 14:40:00,157.45,158.48,157.45,158.48,29366.0,155.0502,156.0645,155.0502,156.0645,29366.0
2024-06-18 14:50:00,158.47,158.95,158.33,158.81,37096.0,156.0546,156.5273,155.9168,156.3895,37096.0
2024-06-18 15:00:00,158.62,158.82,158.22,158.5,30042.0,156.2024,156.3993,155.8085,156.0842,30042.0
2024-06-18 15:10:00,158.49,158.58,157.52,157.91,29374.0,156.0743,156.163,155.1191,155.5032,29374.0
2024-06-18 15:20:00,157.96,158.28,157.66,158.28,24274.0,155.5524,155.8675,155.257,155.8675,24274.0
2024-06-18 15:30:00,158.29,158.85,158.29,158.79,41342.0,155.8774,156.4289,155.8774,156.3698,41342.0
2024-06-18 15:40:00,158.9,160.06,158.9,159.74,132158.0,156.4781,157.6204,156.4781,157.3053,132158.0
2024-06-18 15:50:00,159.75,160.47,159.74,159.94,210294.0,157.3151,158.0242,157.3053,157.5022,210294.0
2024-06-20 09:30:00,159.94,161.26,158.81,159.73,27366.0,157.5022,158.8021,156.3895,157.2954,27366.0
2024-06-20 09:40:00,159.82,160.81,159.65,160.23,12404.0,157.3841,158.359,157.2167,157.7878,12404.0
2024-06-20 09:50:00,160.23,160.41,159.49,160.41,19858.0,157.7878,157.9651,157.0591,157.9651,19858.0
2024-06-20 10:00:00,160.5,160.71,159.54,159.95,20820.0,158.0537,158.2605,157.1083,157.5121,20820.0
2024-06-20 10:10:00,159.96,160.09,158.68,159.61,41916.0,157.5219,157.65,156.2614,157.1773,41916.0
2024-06-20 10:20:00,159.61,159.95,159.33,159.75,8514.0,157.1773,157.5121,156.9015,157.3151,8514.0
2024-06-20 10:30:00,159.72,159.92,159.36,159.68,10482.0,157.2856,157.4825,156.9311,157.2462,10482.0
2024-06-20 10:40:00,159.67,159.72,158.25,158.5,19522.0,157.2364,157.2856,155.838,156.0842,19522.0
2024-06-20 10:50:00,158.06,158.51,157.9,158.02,16928.0,155.6509,156.094,155.4933,155.6115,16928.0
2024-06-20 11:00:00,158.18,158.26,157.96,158.1,5762.0,155.7691,155.8479,155.5524,155.6903,5762.0
2024-06-20 11:10:00,157.93,157.93,156.58,156.75,13182.0,155.5229,155.5229,154.1935,154.3609,13182.0
2024-06-20 11:20:00,156.57,156.57,155.42,155.87,21696.0,154.1836,154.1836,153.0511,153.4943,21696.0
2024-06-20 11:30:00,155.64,155.95,155.03,155.03,45784.0,153.2678,153.5731,152.6671,152.6671,45784.0
2024-06-20 11:40:00,155.16,155.35,154.54,155.13,53874.0,152.7951,152.9822,152.1845,152.7656,53874.0
2024-06-20 11:50:00,155.13,155.59,154.79,155.06,19332.0,152.7656,153.2185,152.4307,152.6966,19332.0
2024-06-20 12:00:00,154.88,155.15,154.58,154.6,12096.0,152.5194,152.7853,152.2239,152.2436,12096.0
2024-06-20 12:10:00,154.73,155.26,154.63,155.24,8002.0,152.3717,152.8936,152.2732,152.8739,8002.0
2024-06-20 12:20:00,155.21,155.47,153.65,153.85,15174.0,152.8443,153.1004,151.3081,151.5051,15174.0
2024-06-20 12:30:00,153.72,153.72,152.96,153.27,11578.0,151.377,151.377,150.6286,150.9339,11578.0
2024-06-20 12:40:00,153.15,153.42,152.79,152.98,7704.0,150.8157,151.0816,150.4612,150.6483,7704.0
2024-06-20 12:50:00,152.99,153.4,152.85,153.12,35178.0,150.6582,151.0619,150.5203,150.7862,35178.0
2024-06-20 13:00:00,153.13,153.34,152.3,152.63,39346.0,150.796,151.0028,149.9787,150.3037,39346.0
2024-06-20 13:10:00,152.65,153.16,152.63,153.03,12986.0,150.3234,150.8256,150.3037,150.6976,12986.0
2024-06-20 13:20:00,153.03,153.03,152.54,152.62,9678.0,150.6976,150.6976,150.215,150.2938,9678.0
2024-06-20 13:30:00,152.73,152.76,151.6,151.7,11450.0,150.4021,150.4317,149.2894,149.3878,11450.0
2024-06-20 13:40:00,151.7,151.84,151.24,151.28,15090.0,149.3878,149.5257,148.9348,148.9742,15090.0
2024-06-20 13:50:00,151.22,152.29,151.22,152.17,24924.0,148.9152,149.9688,148.9152,149.8507,24924.0
2024-06-20 14:00:00,152.26,153.19,152.26,153.1,20192.0,149.9393,150.8551,149.9393,150.7665,20192.0
2024-06-20 14:10:00,153.12,153.49,153.01,153.32,18344.0,150.7862,151.1506,150.6779,150.9831,18344.0
2024-06-20 14:20:00,153.15,153.64,153.02,153.52,14470.0,150.8157,151.2983,150.6877,151.1801,14470.0
2024-06-20 14:30:00,153.52,153.6,152.93,153.09,22388.0,151.1801,151.2589,150.5991,150.7567,22388.0
2024-06-20 14:40:00,153.09,153.3,152.85,153.25,20962.0,150.7567,150.9634,150.5203,150.9142,20962.0
2024-06-20 14:50:00,153.26,153.79,153.2,153.24,18504.0,150.9241,151.446,150.865,150.9044,18504.0
2024-06-20 15:00:00,153.09,153.09,152.43,152.44,14340.0,150.7567,150.7567,150.1067,150.1166,14340.0
2024-06-20 15:10:00,152.35,152.49,152.26,152.43,12480.0,150.0279,150.1658,149.9393,150.1067,12480.0
2024-06-20 15:20:00,152.47,152.99,152.31,152.96,25982.0,150.1461,150.6582,149.9885,150.6286,25982.0
2024-06-20 15:30:00,152.95,153.25,152.71,152.71,24664.0,150.6188,150.9142,150.3824,150.3824,24664.0
2024-06-20 15:40:00,152.77,152.78,151.89,151.91,53376.0,150.4415,150.4514,149.5749,149.5946,53376.0
2024-06-20 15:50:00,151.83,152.21,151.7,152.07,134936.0,149.5159,149.8901,149.3878,149.7522,134936.0
2024-06-21 09:30:00,151.44,151.82,149.26,149.75,96350.0,149.1318,149.506,146.985,147.4676,96350.0
2024-06-21 09:40:00,149.68,149.68,148.39,149.02,21434.0,147.3986,147.3986,146.1283,146.7487,21434.0
2024-06-21 09:50:00,148.91,149.33,147.69,148.04,49852.0,146.6404,147.054,145.439,145.7836,49852.0
2024-06-21 10:00:00,148.06,150.2,148.06,150.01,26368.0,145.8033,147.9107,145.8033,147.7236,26368.0
2024-06-21 10:10:00,150.08,151.19,150.08,151.0,16714.0,147.7925,148.8856,147.7925,148.6985,16714.0
2024-06-21 10:20:00,150.99,151.59,150.25,151.38,21138.0,148.6887,149.2795,147.9599,149.0727,21138.0
2024-06-21 10:30:00,151.2,151.25,150.74,151.25,7730.0,148.8955,148.9447,148.4425,148.9447,7730.0
2024-06-21 10:40:00,151.35,152.1,151.28,151.9,13686.0,149.0432,149.7817,148.9742,149.5848,13686.0
2024-06-21 10:50:00,151.81,152.21,151.54,151.94,20116.0,149.4962,149.8901,149.2303,149.6242,20116.0
2024-06-21 11:00:00,151.94,152.35,151.76,152.33,12002.0,149.6242,150.0279,149.4469,150.0082,12002.0
2024-06-21 11:10:00,152.17,152.49,152.1,152.46,7040.0,149.8507,150.1658,149.7817,150.1363,7040.0
2024-06-21 11:20:00,152.37,152.65,151.97,151.97,16744.0,150.0476,150.3234,149.6537,149.6537,16744.0
2024-06-21 11:30:00,151.92,152.0,151.48,151.48,7862.0,149.6045,149.6833,149.1712,149.1712,7862.0
2024-06-21 11:40:00,151.43,151.52,150.92,151.26,23320.0,149.122,149.2106,148.6197,148.9545,23320.0
2024-06-21 11:50:00,151.32,152.17,151.32,152.05,4826.0,149.0136,149.8507,149.0136,149.7325,4826.0
2024-06-21 12:00:00,152.13,152.2,151.91,151.97,20598.0,149.8113,149.8802,149.5946,149.6537,20598.0
2024-06-21 12:10:00,151.91,152.34,151.75,152.34,15654.0,149.5946,150.0181,149.4371,150.0181,15654.0
2024-06-21 12:20:00,152.15,152.15,151.27,151.27,22074.0,149.831,149.831,148.9644,148.9644,22074.0
2024-06-21 12:30:00,151.35,151.98,151.35,151.94,41528.0,149.0432,149.6636,149.0432,149.6242,41528.0
2024-06-21 12:40:00,152.06,152.15,151.83,151.94,63210.0,149.7423,149.831,149.5159,149.6242,63210.0
2024-06-21 12:50:00,151.93,152.31,151.57,152.08,20056.0,149.6143,149.9885,149.2598,149.762,20056.0
2024-06-21 13:00:00,152.07,152.07,151.51,151.52,7686.0,149.7522,149.7522,149.2007,149.2106,7686.0
2024-06-21 13:10:00,151.43,151.43,150.97,150.98,4628.0,149.122,149.122,148.669,148.6788,4628.0
2024-06-21 13:20:00,150.96,151.08,150.78,151.08,7740.0,148.6591,148.7773,148.4819,148.7773,7740.0
2024-06-21 13:30:00,151.04,151.07,149.89,149.92,53550.0,148.7379,148.7674,147.6054,147.635,53550.0
2024-06-21 13:40:00,149.85,150.12,148.77,149.23,78618.0,147.566,147.8319,146.5025,146.9555,78618.0
2024-06-21 13:50:00,149.23,149.7,148.94,148.94,12026.0,146.9555,147.4183,146.6699,146.6699,12026.0
2024-06-21 14:00:00,148.94,149.43,148.94,149.33,20292.0,146.6699,147.1524,146.6699,147.054,20292.0
2024-06-21 14:10:00,149.33,149.59,149.25,149.52,4678.0,147.054,147.31,146.9752,147.2411,4678.0
2024-06-21 14:20:00,149.55,149.57,149.28,149.51,6684.0,147.2706,147.2903,147.0047,147.2312,6684.0
2024-06-21 14:30:00,149.52,149.53,149.12,149.21,9030.0,147.2411,147.2509,146.8472,146.9358,9030.0
2024-06-21 14:40:00,149.2,149.45,149.2,149.28,7400.0,146.9259,147.1721,146.9259,147.0047,7400.0
2024-06-21 14:50:00,149.21,149.67,149.1,149.39,9526.0,146.9358,147.3888,146.8275,147.113,9526.0
2024-06-21 15:00:00,149.45,149.67,149.32,149.6,11912.0,147.1721,147.3888,147.0441,147.3198,11912.0
2024-06-21 15:10:00,149.52,150.0,149.41,150.0,10120.0,147.2411,147.7137,147.1327,147.7137,10120.0
2024-06-21 15:20:00,150.03,150.06,149.84,149.93,20026.0,147.7433,147.7728,147.5562,147.6448,20026.0
2024-06-21 15:30:00,150.02,150.38,149.9,150.33,25408.0,147.7334,148.088,147.6153,148.0387,25408.0
2024-06-21 15:40:00,150.33,150.37,150.01,150.37,25352.0,148.0387,148.0781,147.7236,148.0781,25352.0
2024-06-21 15:50:00,150.41,151.68,149.96,151.62,189904.0,148.1175,149.3681,147.6744,149.3091,189904.0
2024-06-24 09:30:00,151.5,151.93,150.88,151.21,18362.0,149.1909,149.6143,148.5803,148.9053,18362.0
2024-06-24 09:40:00,151.52,151.72,150.27,151.16,7552.0,149.2106,149.4075,147.9796,148.8561,7552.0
2024-06-24 09:50:00,151.13,151.99,151.13,151.27,11042.0,148.8265,149.6734,148.8265,148.9644,11042.0
2024-06-24 10:00:00,151.45,152.15,151.45,152.14,11570.0,149.1416,149.831,149.1416,149.8211,11570.0
2024-06-24 10:10:00,152.1,152.16,151.81,151.97,8268.0,149.7817,149.8408,149.4962,149.6537,8268.0
2024-06-24 10:20:00,151.96,151.96,150.79,150.79,14456.0,149.6439,149.6439,148.4917,148.4917,14456.0
2024-06-24 10:30:00,151.16,151.94,151.16,151.79,12652.0,148.8561,149.6242,148.8561,149.4765,12652.0
2024-06-24 10:40:00,151.66,151.79,151.29,151.46,5366.0,149.3484,149.4765,148.9841,149.1515,5366.0
2024-06-24 10:50:00,151.14,151.69,151.03,151.6,11398.0,148.8364,149.378,148.728,149.2894,11398.0
2024-06-24 11:00:00,151.54,151.94,151.54,151.94,11728.0,149.2303,149.6242,149.2303,149.6242,11728.0
2024-06-24 11:10:00,151.93,152.34,151.93,152.24,7184.0,149.6143,150.0181,149.6143,149.9196,7184.0
2024-06-24 11:20:00,152.37,152.37,151.99,152.08,11518.0,150.0476,150.0476,149.6734,149.762,11518.0
2024-06-24 11:30:00,152.02,152.25,151.84,152.15,6972.0,149.703,149.9295,149.5257,149.831,6972.0
2024-06-24 11:40:00,151.97,152.23,151.69,151.69,5824.0,149.6537,149.9098,149.378,149.378,5824.0
2024-06-24 11:50:00,151.81,151.94,151.67,151.81,24922.0,149.4962,149.6242,149.3583,149.4962,24922.0
2024-06-24 12:00:00,151.68,151.84,151.68,151.79,8104.0,149.3681,149.5257,149.3681,149.4765,8104.0
2024-06-24 12:10:00,151.73,152.59,151.68,152.59,13768.0,149.4174,150.2643,149.3681,150.2643,13768.0
2024-06-24 12:20:00,152.48,152.63,152.23,152.24,6600.0,150.1559,150.3037,149.9098,149.9196,6600.0
2024-06-24 12:30:00,152.33,152.33,152.03,152.06,4088.0,150.0082,150.0082,149.7128,149.7423,4088.0
2024-06-24 12:40:00,152.05,152.14,151.68,151.73,27310.0,149.7325,149.8211,149.3681,149.4174,27310.0
2024-06-24 12:50:00,151.69,151.93,151.68,151.85,9776.0,149.378,149.6143,149.3681,149.5355,9776.0
2024-06-24 13:00:00,151.95,152.24,151.64,151.64,19954.0,149.634,149.9196,149.3288,149.3288,19954.0
2024-06-24 13:10:00,151.68,151.68,151.28,151.6,5784.0,149.3681,149.3681,148.9742,149.2894,5784.0
2024-06-24 13:20:00,151.4,151.53,151.25,151.41,5820.0,149.0924,149.2204,148.9447,149.1023,5820.0
2024-06-24 13:30:00,151.29,151.29,150.89,151.25,4318.0,148.9841,148.9841,148.5902,148.9447,4318.0
2024-06-24 13:40:00,151.35,151.81,151.26,151.81,5800.0,149.0432,149.4962,148.9545,149.4962,5800.0
2024-06-24 13:50:00,151.61,151.87,151.57,151.78,3422.0,149.2992,149.5552,149.2598,149.4666,3422.0
2024-06-24 14:00:00,151.77,152.18,151.77,152.18,4642.0,149.4568,149.8605,149.4568,149.8605,4642.0
2024-06-24 14:10:00,152.24,152.67,152.15,152.5,11220.0,149.9196,150.3431,149.831,150.1756,11220.0
2024-06-24 14:20:00,152.6,152.87,152.15,152.53,32410.0,150.2741,150.54,149.831,150.2052,32410.0
2024-06-24 14:30:00,152.48,153.15,152.26,153.0,9668.0,150.1559,150.8157,149.9393,150.668,9668.0
2024-06-24 14:40:00,152.99,153.1,152.51,152.74,18844.0,150.6582,150.7665,150.1855,150.412,18844.0
2024-06-24 14:50:00,152.72,152.78,151.5,151.97,76634.0,150.3923,150.4514,149.1909,149.6537,76634.0
2024-06-24 15:00:00,152.21,152.77,152.1,152.5,27334.0,149.8901,150.4415,149.7817,150.1756,27334.0
2024-06-24 15:10:00,152.65,153.15,152.6,153.15,67074.0,150.3234,150.8157,150.2741,150.8157,67074.0
2024-06-24 15:20:00,153.07,153.4,152.91,153.31,15820.0,150.737,151.0619,150.5794,150.9733,15820.0
2024-06-24 15:30:00,153.26,153.88,153.26,153.49,52014.0,150.9241,151.5346,150.9241,151.1506,52014.0
2024-06-24 15:40:00,153.49,153.73,153.26,153.54,35218.0,151.1506,151.3869,150.9241,151.1998,35218.0
2024-06-24 15:50:00,153.61,154.14,153.16,153.79,205700.0,151.2687,151.7906,150.8256,151.446,205700.0
2024-06-25 09:30:00,154.1,154.1,152.14,152.74,17398.0,151.7513,151.7513,149.8211,150.412,17398.0
2024-06-25 09:40:00,153.14,153.39,152.6,153.1,6410.0,150.8059,151.0521,150.2741,150.7665,6410.0
2024-06-25 09:50:00,153.0,153.01,151.46,151.46,16448.0,150.668,150.6779,149.1515,149.1515,16448.0
2024-06-25 10:00:00,151.42,152.2,151.33,152.08,8832.0,149.1121,149.8802,149.0235,149.762,8832.0
2024-06-25 10:10:00,152.15,152.22,151.43,151.47,7216.0,149.831,149.8999,149.122,149.1613,7216.0
2024-06-25 10:20:00,151.52,152.23,151.48,152.18,9938.0,149.2106,149.9098,149.1712,149.8605,9938.0
2024-06-25 10:30:00,152.29,152.58,151.85,152.1,8314.0,149.9688,150.2544,149.5355,149.7817,8314.0
2024-06-25 10:40:00,152.03,152.63,151.73,151.73,12400.0,149.7128,150.3037,149.4174,149.4174,12400.0
2024-06-25 10:50:00,151.54,151.96,151.43,151.94,7008.0,149.2303,149.6439,149.122,149.6242,7008.0
2024-06-25 11:00:00,151.86,152.14,151.7,152.12,3528.0,149.5454,149.8211,149.3878,149.8014,3528.0
2024-06-25 11:10:00,152.22,152.54,152.07,152.35,5450.0,149.8999,150.215,149.7522,150.0279,5450.0
2024-06-25 11:20:00,152.35,152.6,151.98,152.21,11536.0,150.0279,150.2741,149.6636,149.8901,11536.0
2024-06-25 11:30:00,152.24,152.36,151.98,151.99,7780.0,149.9196,150.0378,149.6636,149.6734,7780.0
2024-06-25 11:40:00,152.07,152.26,152.07,152.23,4622.0,149.7522,149.9393,149.7522,149.9098,4622.0
2024-06-25 11:50:00,152.25,152.41,152.12,152.39,5600.0,149.9295,150.087,149.8014,150.0673,5600.0
2024-06-25 12:00:00,152.39,152.43,152.06,152.21,7872.0,150.0673,150.1067,149.7423,149.8901,7872.0
2024-06-25 12:10:00,152.21,152.21,149.62,149.96,46002.0,149.8901,149.8901,147.3395,147.6744,46002.0
2024-06-25 12:20:00,149.74,150.0,148.77,148.77,34304.0,147.4577,147.7137,146.5025,146.5025,34304.0
2024-06-25 12:30:00,148.52,149.03,146.8,147.4,88606.0,146.2563,146.7585,144.5625,145.1534,88606.0
2024-06-25 12:40:00,147.31,148.0,147.14,148.0,25106.0,145.0647,145.7442,144.8973,145.7442,25106.0
2024-06-25 12:50:00,147.95,148.0,147.31,147.47,9574.0,145.695,145.7442,145.0647,145.2223,9574.0
2024-06-25 13:00:00,147.43,147.43,146.45,146.45,14058.0,145.1829,145.1829,144.2179,144.2179,14058.0
2024-06-25 13:10:00,146.56,146.74,144.93,145.85,76560.0,144.3262,144.5034,142.721,143.627,76560.0
2024-06-25 13:20:00,145.6,145.76,144.52,145.72,45024.0,143.3808,143.5384,142.3173,143.499,45024.0
2024-06-25 13:30:00,145.72,145.73,144.79,145.35,38914.0,143.499,143.5088,142.5832,143.1346,38914.0
2024-06-25 13:40:00,145.37,145.88,145.04,145.28,53210.0,143.1543,143.6565,142.8293,143.0657,53210.0
2024-06-25 13:50:00,145.3,145.5,143.63,143.85,51350.0,143.0854,143.2823,141.4408,141.6575,51350.0
2024-06-25 14:00:00,143.86,144.57,143.65,144.07,68948.0,141.6673,142.3665,141.4605,141.8741,68948.0
2024-06-25 14:10:00,144.07,144.24,143.69,143.96,21812.0,141.8741,142.0415,141.4999,141.7658,21812.0
2024-06-25 14:20:00,144.07,144.72,143.51,144.66,45136.0,141.8741,142.5142,141.3227,142.4551,45136.0
2024-06-25 14:30:00,144.76,145.46,144.76,145.34,48776.0,142.5536,143.2429,142.5536,143.1248,48776.0
2024-06-25 14:40:00,145.46,145.62,144.99,145.13,44638.0,143.2429,143.4005,142.7801,142.918,44638.0
2024-06-25 14:50:00,145.13,145.69,145.13,145.68,28204.0,142.918,143.4694,142.918,143.4596,28204.0
2024-06-25 15:00:00,145.66,146.35,145.57,146.35,15802.0,143.4399,144.1194,143.3513,144.1194,15802.0
2024-06-25 15:10:00,146.4,146.66,146.21,146.62,22016.0,144.1686,144.4247,143.9815,144.3853,22016.0
2024-06-25 15:20:00,146.72,147.13,146.52,147.08,39886.0,144.4837,144.8875,144.2868,144.8383,39886.0
2024-06-25 15:30:00,147.02,147.22,146.64,146.78,72470.0,144.7792,144.9761,144.405,144.5428,72470.0
2024-06-25 15:40:00,146.79,147.55,146.79,147.55,93132.0,144.5527,145.3011,144.5527,145.3011,93132.0
2024-06-25 15:50:00,147.5,147.7,146.91,147.28,147990.0,145.2519,145.4488,144.6708,145.0352,147990.0
2024-06-26 09:30:00,146.29,148.31,145.27,147.47,18910.0,144.0603,146.0495,143.0558,145.2223,18910.0
2024-06-26 09:40:00,147.14,148.07,147.14,147.83,8472.0,144.8973,145.8132,144.8973,145.5768,8472.0
2024-06-26 09:50:00,147.95,148.26,147.69,147.69,6482.0,145.695,146.0003,145.439,145.439,6482.0
2024-06-26 10:00:00,147.34,148.09,147.33,147.74,6200.0,145.0943,145.8329,145.0844,145.4882,6200.0
2024-06-26 10:10:00,147.73,148.28,147.53,148.03,9568.0,145.4783,146.02,145.2814,145.7738,9568.0
2024-06-26 10:20:00,148.0,148.0,147.21,147.21,6476.0,145.7442,145.7442,144.9663,144.9663,6476.0
2024-06-26 10:30:00,147.81,148.61,147.81,148.54,5088.0,145.5571,146.3449,145.5571,146.276,5088.0
2024-06-26 10:40:00,148.29,148.74,148.07,148.08,7026.0,146.0298,146.473,145.8132,145.823,7026.0
2024-06-26 10:50:00,148.41,148.68,148.37,148.66,1200.0,146.148,146.4139,146.1086,146.3942,1200.0
2024-06-26 11:00:00,148.35,148.6,148.15,148.58,4880.0,146.0889,146.3351,145.8919,146.3154,4880.0
2024-06-26 11:10:00,148.6,149.4,148.45,149.25,15540.0,146.3351,147.1229,146.1874,146.9752,15540.0
2024-06-26 11:20:00,149.2,149.4,148.53,148.6,9276.0,146.9259,147.1229,146.2662,146.3351,9276.0
2024-06-26 11:30:00,148.64,148.64,148.26,148.54,3562.0,146.3745,146.3745,146.0003,146.276,3562.0
2024-06-26 11:40:00,148.64,149.18,148.62,149.18,5618.0,146.3745,146.9062,146.3548,146.9062,5618.0
2024-06-26 11:50:00,149.19,149.54,149.03,149.35,3748.0,146.9161,147.2608,146.7585,147.0737,3748.0
2024-06-26 12:00:00,149.41,149.45,149.14,149.45,9322.0,147.1327,147.1721,146.8669,147.1721,9322.0
2024-06-26 12:10:00,149.44,149.64,149.22,149.57,7286.0,147.1623,147.3592,146.9456,147.2903,7286.0
2024-06-26 12:20:00,149.45,149.58,149.12,149.47,6998.0,147.1721,147.3001,146.8472,147.1918,6998.0
2024-06-26 12:30:00,149.38,149.5,149.26,149.26,6686.0,147.1032,147.2214,146.985,146.985,6686.0
2024-06-26 12:40:00,149.28,149.48,149.19,149.27,10014.0,147.0047,147.2017,146.9161,146.9949,10014.0
2024-06-26 12:50:00,149.27,150.09,149.26,150.03,7064.0,146.9949,147.8024,146.985,147.7433,7064.0
2024-06-26 13:00:00,150.23,150.64,150.16,150.53,26644.0,147.9402,148.344,147.8713,148.2357,26644.0
2024-06-26 13:10:00,150.51,150.57,149.99,150.04,14484.0,148.216,148.2751,147.7039,147.7531,14484.0
2024-06-26 13:20:00,150.0,150.04,149.05,149.21,18734.0,147.7137,147.7531,146.7782,146.9358,18734.0
2024-06-26 13:30:00,149.21,149.25,148.47,148.54,6410.0,146.9358,146.9752,146.2071,146.276,6410.0
2024-06-26 13:40:00,148.47,148.54,148.12,148.14,5854.0,146.2071,146.276,145.8624,145.8821,5854.0
2024-06-26 13:50:00,148.14,148.25,147.92,148.25,5660.0,145.8821,145.9904,145.6654,145.9904,5660.0
2024-06-26 14:00:00,148.32,148.42,147.97,147.97,5592.0,146.0594,146.1578,145.7147,145.7147,5592.0
2024-06-26 14:10:00,147.99,148.13,147.92,147.92,4964.0,145.7344,145.8722,145.6654,145.6654,4964.0
2024-06-26 14:20:00,147.92,148.05,147.75,147.96,10138.0,145.6654,145.7935,145.498,145.7048,10138.0
2024-06-26 14:30:00,148.04,148.04,147.54,147.54,6502.0,145.7836,145.7836,145.2912,145.2912,6502.0
2024-06-26 14:40:00,147.57,147.85,147.46,147.85,7006.0,145.3208,145.5965,145.2125,145.5965,7006.0
2024-06-26 14:50:00,147.84,147.84,147.56,147.6,7810.0,145.5867,145.5867,145.3109,145.3503,7810.0
2024-06-26 15:00:00,147.64,147.64,147.41,147.57,7402.0,145.3897,145.3897,145.1632,145.3208,7402.0
2024-06-26 15:10:00,147.53,147.85,147.53,147.85,8862.0,145.2814,145.5965,145.2814,145.5965,8862.0
2024-06-26 15:20:00,147.77,148.08,147.69,148.06,16500.0,145.5177,145.823,145.439,145.8033,16500.0
2024-06-26 15:30:00,148.06,148.12,147.73,147.79,31650.0,145.8033,145.8624,145.4783,145.5374,31650.0
2024-06-26 15:40:00,147.85,148.08,147.82,147.94,35744.0,145.5965,145.823,145.567,145.6851,35744.0
2024-06-26 15:50:00,148.04,148.82,148.0,148.48,162420.0,145.7836,146.5517,145.7442,146.2169,162420.0
2024-06-27 09:30:00,148.52,148.52,147.31,147.54,18318.0,146.2563,146.2563,145.0647,145.2912,18318.0
2024-06-27 09:40:00,147.81,149.5,147.77,148.94,21160.0,145.5571,147.2214,145.5177,146.6699,21160.0
2024-06-27 09:50:00,148.66,148.66,147.72,148.09,10630.0,146.3942,146.3942,145.4685,145.8329,10630.0
2024-06-27 10:00:00,148.48,148.9,147.85,148.23,13224.0,146.2169,146.6305,145.5965,145.9707,13224.0
2024-06-27 10:10:00,148.24,148.6,148.23,148.28,8668.0,145.9806,146.3351,145.9707,146.02,8668.0
2024-06-27 10:20:00,147.9,148.22,147.68,147.68,5484.0,145.6458,145.9609,145.4291,145.4291,5484.0
2024-06-27 10:30:00,147.72,147.72,147.1,147.43,22148.0,145.4685,145.4685,144.8579,145.1829,22148.0
2024-06-27 10:40:00,147.43,147.43,146.31,146.38,6606.0,145.1829,145.1829,144.08,144.1489,6606.0
2024-06-27 10:50:00,146.39,146.47,145.54,146.4,16926.0,144.1588,144.2376,143.3217,144.1686,16926.0
2024-06-27 11:00:00,146.18,146.25,145.14,145.14,15306.0,143.952,144.0209,142.9278,142.9278,15306.0
2024-06-27 11:10:00,145.14,145.35,144.56,144.66,19944.0,142.9278,143.1346,142.3567,142.4551,19944.0
2024-06-27 11:20:00,144.76,144.84,143.56,143.85,48812.0,142.5536,142.6324,141.3719,141.6575,48812.0
2024-06-27 11:30:00,143.75,144.04,143.23,144.02,28824.0,141.559,141.8446,141.0469,141.8249,28824.0
2024-06-27 11:40:00,144.07,144.26,143.25,144.26,37830.0,141.8741,142.0612,141.0666,142.0612,37830.0
2024-06-27 11:50:00,144.22,144.48,144.14,144.31,12506.0,142.0218,142.2779,141.9431,142.1105,12506.0
2024-06-27 12:00:00,144.37,144.87,144.31,144.53,18628.0,142.1696,142.6619,142.1105,142.3271,18628.0
2024-06-27 12:10:00,144.42,145.02,144.41,144.78,25986.0,142.2188,142.8097,142.2089,142.5733,25986.0
2024-06-27 12:20:00,144.78,144.81,144.36,144.47,9008.0,142.5733,142.6029,142.1597,142.268,9008.0
2024-06-27 12:30:00,144.48,145.11,144.35,145.0,30234.0,142.2779,142.8983,142.1499,142.79,30234.0
2024-06-27 12:40:00,145.03,145.03,144.58,144.68,12772.0,142.8195,142.8195,142.3764,142.4748,12772.0
2024-06-27 12:50:00,144.7,144.93,144.63,144.69,14396.0,142.4945,142.721,142.4256,142.4847,14396.0
2024-06-27 13:00:00,144.62,145.06,144.49,144.79,11976.0,142.4157,142.849,142.2877,142.5832,11976.0
2024-06-27 13:10:00,144.82,144.88,144.24,144.5,14576.0,142.6127,142.6718,142.0415,142.2976,14576.0
2024-06-27 13:20:00,144.48,144.48,144.24,144.44,21822.0,142.2779,142.2779,142.0415,142.2385,21822.0
2024-06-27 13:30:00,144.41,144.43,144.11,144.26,18028.0,142.2089,142.2286,141.9135,142.0612,18028.0
2024-06-27 13:40:00,144.28,144.47,144.16,144.27,11688.0,142.0809,142.268,141.9628,142.0711,11688.0
2024-06-27 13:50:00,144.28,144.39,143.8,143.88,19280.0,142.0809,142.1893,141.6082,141.687,19280.0
2024-06-27 14:00:00,143.63,143.95,143.49,143.95,14618.0,141.4408,141.756,141.303,141.756,14618.0
2024-06-27 14:10:00,143.99,144.04,143.68,143.68,13936.0,141.7953,141.8446,141.4901,141.4901,13936.0
2024-06-27 14:20:00,143.7,143.7,143.23,143.48,24594.0,141.5098,141.5098,141.0469,141.2931,24594.0
2024-06-27 14:30:00,143.39,143.57,143.25,143.54,10060.0,141.2045,141.3818,141.0666,141.3522,10060.0
2024-06-27 14:40:00,143.49,143.67,143.23,143.3,28358.0,141.303,141.4802,141.0469,141.1159,28358.0
2024-06-27 14:50:00,143.34,143.7,143.34,143.63,13280.0,141.1553,141.5098,141.1553,141.4408,13280.0
2024-06-27 15:00:00,143.63,143.79,143.31,143.69,42932.0,141.4408,141.5984,141.1257,141.4999,42932.0
2024-06-27 15:10:00,143.79,143.85,143.41,143.61,18244.0,141.5984,141.6575,141.2242,141.4211,18244.0
2024-06-27 15:20:00,143.56,143.77,143.26,143.76,18950.0,141.3719,141.5787,141.0765,141.5689,18950.0
2024-06-27 15:30:00,143.76,143.8,143.53,143.78,19838.0,141.5689,141.6082,141.3424,141.5886,19838.0
2024-06-27 15:40:00,143.73,143.73,143.16,143.2,48902.0,141.5393,141.5393,140.978,141.0174,48902.0
2024-06-27 15:50:00,143.16,143.69,142.9,143.68,178392.0,140.978,141.4999,140.722,141.4901,178392.0
2024-06-28 09:30:00,143.13,144.42,142.64,144.2,32246.0,140.9485,142.2188,140.4659,142.0021,32246.0
2024-06-28 09:40:00,144.06,144.06,141.9,142.54,23392.0,141.8643,141.8643,139.7372,140.3674,23392.0
2024-06-28 09:50:00,142.63,143.39,142.35,143.24,9758.0,140.4561,141.2045,140.1803,141.0568,9758.0
2024-06-28 10:00:00,143.31,144.62,143.08,144.62,24126.0,141.1257,142.4157,140.8992,142.4157,24126.0
2024-06-28 10:10:00,145.04,145.1,143.79,144.17,12692.0,142.8293,142.8884,141.5984,141.9726,12692.0
2024-06-28 10:20:00,144.32,144.76,144.07,144.28,20486.0,142.1203,142.5536,141.8741,142.0809,20486.0
2024-06-28 10:30:00,143.95,144.45,143.95,144.04,6686.0,141.756,142.2483,141.756,141.8446,6686.0
2024-06-28 10:40:00,144.03,144.03,143.51,143.74,22196.0,141.8347,141.8347,141.3227,141.5492,22196.0
2024-06-28 10:50:00,143.82,144.04,143.52,143.65,13728.0,141.6279,141.8446,141.3325,141.4605,13728.0
2024-06-28 11:00:00,143.51,143.64,143.19,143.29,9982.0,141.3227,141.4507,141.0075,141.106,9982.0
2024-06-28 11:10:00,143.27,143.53,143.21,143.22,9200.0,141.0863,141.3424,141.0272,141.0371,9200.0
2024-06-28 11:20:00,143.19,143.39,143.1,143.21,20058.0,141.0075,141.2045,140.9189,141.0272,20058.0
2024-06-28 11:30:00,143.09,143.27,143.08,143.22,21978.0,140.9091,141.0863,140.8992,141.0371,21978.0
2024-06-28 11:40:00,143.22,143.22,142.52,142.75,37298.0,141.0371,141.0371,140.3478,140.5742,37298.0
2024-06-28 11:50:00,142.85,143.1,142.65,142.86,14648.0,140.6727,140.9189,140.4758,140.6826,14648.0
2024-06-28 12:00:00,142.93,143.16,142.56,142.57,18568.0,140.7515,140.978,140.3871,140.397,18568.0
2024-06-28 12:10:00,142.45,142.5,142.0,142.14,11050.0,140.2788,140.3281,139.8357,139.9735,11050.0
2024-06-28 12:20:00,142.03,142.04,141.72,141.81,26296.0,139.8652,139.8751,139.5599,139.6486,26296.0
2024-06-28 12:30:00,141.81,141.85,141.25,141.25,12214.0,139.6486,139.688,139.0971,139.0971,12214.0
2024-06-28 12:40:00,141.25,141.64,141.25,141.47,11652.0,139.0971,139.4812,139.0971,139.3138,11652.0
2024-06-28 12:50:00,141.44,141.87,141.1,141.23,34138.0,139.2842,139.7077,138.9494,139.0774,34138.0
2024-06-28 13:00:00,141.24,141.56,141.13,141.56,9446.0,139.0873,139.4024,138.9789,139.4024,9446.0
2024-06-28 13:10:00,141.5,142.24,141.45,142.24,11638.0,139.3433,140.072,139.2941,140.072,11638.0
2024-06-28 13:20:00,142.17,142.24,141.9,141.9,5556.0,140.0031,140.072,139.7372,139.7372,5556.0
2024-06-28 13:30:00,141.83,141.87,141.42,141.61,10962.0,139.6683,139.7077,139.2645,139.4516,10962.0
2024-06-28 13:40:00,141.68,141.68,141.28,141.3,9742.0,139.5206,139.5206,139.1267,139.1463,9742.0
2024-06-28 13:50:00,141.38,141.49,141.26,141.4,15082.0,139.2251,139.3335,139.107,139.2448,15082.0
2024-06-28 14:00:00,141.59,141.63,141.3,141.5,14012.0,139.4319,139.4713,139.1463,139.3433,14012.0
2024-06-28 14:10:00,141.51,141.65,141.28,141.29,11934.0,139.3531,139.491,139.1267,139.1365,11934.0
2024-06-28 14:20:00,141.34,141.34,140.93,141.02,27352.0,139.1857,139.1857,138.782,138.8706,27352.0
2024-06-28 14:30:00,140.93,141.13,140.89,141.06,15846.0,138.782,138.9789,138.7426,138.91,15846.0
2024-06-28 14:40:00,141.1,141.15,140.92,141.06,17126.0,138.9494,138.9986,138.7721,138.91,17126.0
2024-06-28 14:50:00,141.13,141.34,141.04,141.21,13872.0,138.9789,139.1857,138.8903,139.0577,13872.0
2024-06-28 15:00:00,141.21,141.21,140.94,140.94,16206.0,139.0577,139.0577,138.7918,138.7918,16206.0
2024-06-28 15:10:00,140.99,141.12,140.64,140.81,27440.0,138.8411,138.9691,138.4964,138.6638,27440.0
2024-06-28 15:20:00,140.88,140.96,140.56,140.68,15400.0,138.7328,138.8115,138.4176,138.5358,15400.0
2024-06-28 15:30:00,140.61,140.77,140.1,140.76,27392.0,138.4669,138.6244,137.9646,138.6146,27392.0
2024-06-28 15:40:00,140.71,141.36,140.71,141.22,56260.0,138.5653,139.2054,138.5653,139.0676,56260.0
2024-06-28 15:50:00,141.16,141.44,140.84,141.37,294362.0,139.0085,139.2842,138.6934,139.2153,294362.0
2024-07-01 09:30:00,140.94,144.17,140.34,144.0,168350.0,138.7918,141.9726,138.201,141.8052,168350.0
2024-07-01 09:40:00,143.72,143.79,141.54,142.64,29036.0,141.5295,141.5984,139.3827,140.4659,29036.0
2024-07-01 09:50:00,142.27,143.47,141.77,142.71,79590.0,140.1016,141.2833,139.6092,140.5349,79590.0
2024-07-01 10:00:00,142.82,144.18,141.27,141.48,19248.0,140.6432,141.9825,139.1168,139.3236,19248.0
2024-07-01 10:10:00,141.07,141.07,139.28,140.08,37012.0,138.9199,138.9199,137.1571,137.9449,37012.0
2024-07-01 10:20:00,140.04,141.06,139.41,140.75,42910.0,137.9056,138.91,137.2852,138.6047,42910.0
2024-07-01 10:30:00,140.79,141.23,139.66,139.66,28078.0,138.6441,139.0774,137.5313,137.5313,28078.0
2024-07-01 10:40:00,139.76,139.81,139.01,139.14,28692.0,137.6298,137.6791,136.8913,137.0193,28692.0
2024-07-01 10:50:00,139.15,139.62,139.01,139.38,11710.0,137.0291,137.492,136.8913,137.2556,11710.0
2024-07-01 11:00:00,139.39,139.44,138.74,139.15,21742.0,137.2655,137.3147,136.6254,137.0291,21742.0
2024-07-01 11:10:00,138.86,139.35,138.52,138.67,21226.0,136.7435,137.2261,136.4087,136.5564,21226.0
2024-07-01 11:20:00,138.54,138.79,138.35,138.7,28896.0,136.4284,136.6746,136.2413,136.586,28896.0
2024-07-01 11:30:00,138.69,139.02,138.4,138.84,14278.0,136.5761,136.9011,136.2906,136.7238,14278.0
2024-07-01 11:40:00,138.91,139.18,138.91,139.15,4118.0,136.7928,137.0587,136.7928,137.0291,4118.0
2024-07-01 11:50:00,139.13,139.13,138.53,138.73,11964.0,137.0094,137.0094,136.4186,136.6155,11964.0
2024-07-01 12:00:00,138.83,138.86,138.44,138.85,12632.0,136.714,136.7435,136.3299,136.7337,12632.0
2024-07-01 12:10:00,138.97,139.26,138.95,138.98,9108.0,136.8519,137.1374,136.8322,136.8617,9108.0
2024-07-01 12:20:00,139.09,139.09,138.72,138.76,8986.0,136.97,136.97,136.6057,136.6451,8986.0
2024-07-01 12:30:00,138.99,138.99,138.1,138.24,24330.0,136.8716,136.8716,135.9951,136.133,24330.0
2024-07-01 12:40:00,138.24,138.64,138.24,138.5,7410.0,136.133,136.5269,136.133,136.389,7410.0
2024-07-01 12:50:00,138.47,138.48,138.06,138.2,17954.0,136.3595,136.3693,135.9557,136.0936,17954.0
2024-07-01 13:00:00,138.24,138.63,138.24,138.38,10178.0,136.133,136.517,136.133,136.2709,10178.0
2024-07-01 13:10:00,138.33,138.75,138.27,138.75,12636.0,136.2216,136.6352,136.1625,136.6352,12636.0
2024-07-01 13:20:00,138.74,138.8,138.54,138.78,4260.0,136.6254,136.6845,136.4284,136.6648,4260.0
2024-07-01 13:30:00,138.75,138.77,138.54,138.55,5616.0,136.6352,136.6549,136.4284,136.4383,5616.0
2024-07-01 13:40:00,138.6,138.75,138.49,138.6,7666.0,136.4875,136.6352,136.3792,136.4875,7666.0
2024-07-01 13:50:00,138.54,138.71,138.51,138.63,2400.0,136.4284,136.5958,136.3989,136.517,2400.0
2024-07-01 14:00:00,138.51,139.07,138.51,139.01,9422.0,136.3989,136.9503,136.3989,136.8913,9422.0
2024-07-01 14:10:00,139.09,139.83,139.04,139.79,6166.0,136.97,137.6988,136.9208,137.6594,6166.0
2024-07-01 14:20:00,139.83,139.84,139.16,139.16,20366.0,137.6988,137.7086,137.039,137.039,20366.0
2024-07-01 14:30:00,139.4,139.4,139.04,139.04,14412.0,137.2753,137.2753,136.9208,136.9208,14412.0
2024-07-01 14:40:00,138.99,139.18,138.95,139.01,7896.0,136.8716,137.0587,136.8322,136.8913,7896.0
2024-07-01 14:50:00,139.07,139.22,139.0,139.22,12536.0,136.9503,137.0981,136.8814,137.0981,12536.0
2024-07-01 15:00:00,139.06,139.06,138.78,138.86,14076.0,136.9405,136.9405,136.6648,136.7435,14076.0
2024-07-01 15:10:00,138.81,138.81,138.59,138.63,13158.0,136.6943,136.6943,136.4777,136.517,13158.0
2024-07-01 15:20:00,138.59,138.68,138.36,138.53,27774.0,136.4777,136.5663,136.2512,136.4186,27774.0
2024-07-01 15:30:00,138.46,138.65,138.37,138.64,17874.0,136.3496,136.5367,136.261,136.5269,17874.0
2024-07-01 15:40:00,138.64,138.64,138.13,138.42,43668.0,136.5269,136.5269,136.0247,136.3102,43668.0
2024-07-01 15:50:00,138.47,138.84,138.33,138.38,114610.0,136.3595,136.7238,136.2216,136.2709,114610.0
2024-07-02 09:30:00,137.5,138.02,135.93,137.44,41852.0,135.4043,135.9163,133.8582,135.3452,41852.0
2024-07-02 09:40:00,137.5,137.95,137.12,137.26,14302.0,135.4043,135.8474,135.0301,135.1679,14302.0
2024-07-02 09:50:00,136.97,137.2,136.73,136.73,5296.0,134.8823,135.1088,134.646,134.646,5296.0
2024-07-02 10:00:00,136.99,137.54,136.32,136.33,18646.0,134.902,135.4437,134.2423,134.2521,18646.0
2024-07-02 10:10:00,136.17,136.82,135.76,136.61,17488.0,134.0945,134.7346,133.6908,134.5278,17488.0
2024-07-02 10:20:00,136.63,137.68,136.63,137.58,83436.0,134.5475,135.5815,134.5475,135.483,83436.0
2024-07-02 10:30:00,137.42,137.72,137.03,137.46,24474.0,135.3255,135.6209,134.9414,135.3649,24474.0
2024-07-02 10:40:00,137.58,137.72,137.17,137.44,37112.0,135.483,135.6209,135.0793,135.3452,37112.0
2024-07-02 10:50:00,137.39,138.33,137.39,138.22,13126.0,135.2959,136.2216,135.2959,136.1133,13126.0
2024-07-02 11:00:00,138.22,138.69,138.0,138.02,23082.0,136.1133,136.5761,135.8966,135.9163,23082.0
2024-07-02 11:10:00,138.01,138.28,137.93,138.1,41124.0,135.9065,136.1724,135.8277,135.9951,41124.0
2024-07-02 11:20:00,138.28,138.64,138.18,138.26,41714.0,136.1724,136.5269,136.0739,136.1527,41714.0
2024-07-02 11:30:00,138.27,138.96,138.24,138.83,19940.0,136.1625,136.842,136.133,136.714,19940.0
2024-07-02 11:40:00,138.92,138.94,138.39,138.58,17870.0,136.8026,136.8223,136.2807,136.4678,17870.0
2024-07-02 11:50:00,138.6,139.17,138.6,139.03,7420.0,136.4875,137.0488,136.4875,136.9109,7420.0
2024-07-02 12:00:00,139.13,139.28,138.96,139.03,23906.0,137.0094,137.1571,136.842,136.9109,23906.0
2024-07-02 12:10:00,139.01,139.27,138.85,139.12,13100.0,136.8913,137.1473,136.7337,136.9996,13100.0
2024-07-02 12:20:00,139.1,139.48,139.09,139.34,8620.0,136.9799,137.3541,136.97,137.2162,8620.0
2024-07-02 12:30:00,139.27,139.76,139.26,139.5,34344.0,137.1473,137.6298,137.1374,137.3738,34344.0
2024-07-02 12:40:00,139.5,139.7,139.24,139.56,10628.0,137.3738,137.5707,137.1177,137.4329,10628.0
2024-07-02 12:50:00,139.5,139.88,139.49,139.67,32174.0,137.3738,137.748,137.3639,137.5412,32174.0
2024-07-02 13:00:00,139.66,139.8,139.26,139.49,15104.0,137.5313,137.6692,137.1374,137.3639,15104.0
2024-07-02 13:10:00,139.54,139.54,139.35,139.44,24014.0,137.4132,137.4132,137.2261,137.3147,24014.0
2024-07-02 13:20:00,139.35,139.5,138.75,138.75,78660.0,137.2261,137.3738,136.6352,136.6352,78660.0
2024-07-02 13:30:00,138.78,139.12,138.62,139.03,20802.0,136.6648,136.9996,136.5072,136.9109,20802.0
2024-07-02 13:40:00,138.95,139.12,138.93,139.09,26998.0,136.8322,136.9996,136.8125,136.97,26998.0
2024-07-02 13:50:00,139.2,139.2,138.71,138.8,12284.0,137.0784,137.0784,136.5958,136.6845,12284.0
2024-07-02 14:00:00,138.89,139.27,138.8,139.09,9186.0,136.7731,137.1473,136.6845,136.97,9186.0
2024-07-02 14:10:00,139.14,139.22,139.01,139.19,9688.0,137.0193,137.0981,136.8913,137.0685,9688.0
2024-07-02 14:20:00,139.25,139.44,139.14,139.25,11134.0,137.1276,137.3147,137.0193,137.1276,11134.0
2024-07-02 14:30:00,139.26,139.51,139.2,139.5,38842.0,137.1374,137.3836,137.0784,137.3738,38842.0
2024-07-02 14:40:00,139.46,139.74,139.28,139.74,13388.0,137.3344,137.6101,137.1571,137.6101,13388.0
2024-07-02 14:50:00,139.76,140.1,139.69,139.97,32636.0,137.6298,137.9646,137.5609,137.8366,32636.0
2024-07-02 15:00:00,139.95,140.02,139.72,139.8,21578.0,137.8169,137.8859,137.5904,137.6692,21578.0
2024-07-02 15:10:00,139.81,140.1,139.77,140.03,18984.0,137.6791,137.9646,137.6397,137.8957,18984.0
2024-07-02 15:20:00,140.07,140.18,139.99,140.12,26246.0,137.9351,138.0434,137.8563,137.9843,26246.0
2024-07-02 15:30:00,140.11,140.38,140.0,140.28,31898.0,137.9745,138.2404,137.8662,138.1419,31898.0
2024-07-02 15:40:00,140.31,140.33,140.0,140.03,69156.0,138.1714,138.1911,137.8662,137.8957,69156.0
2024-07-02 15:50:00,140.01,140.13,139.6,139.76,144468.0,137.876,137.9942,137.4723,137.6298,144468.0
2024-07-03 09:30:00,140.4,141.34,140.4,141.0,12898.0,138.2601,139.1857,138.2601,138.8509,12898.0
2024-07-03 09:40:00,140.98,141.02,139.09,139.68,16128.0,138.8312,138.8706,136.97,137.551,16128.0
2024-07-03 09:50:00,139.97,140.96,139.51,140.72,15894.0,137.8366,138.8115,137.3836,138.5752,15894.0
2024-07-03 10:00:00,140.78,142.37,140.78,142.18,79554.0,138.6343,140.2,138.6343,140.0129,79554.0
2024-07-03 10:10:00,142.02,142.31,141.69,142.17,46272.0,139.8554,140.141,139.5304,140.0031,46272.0
2024-07-03 10:20:00,142.17,143.0,142.14,142.91,29388.0,140.0031,140.8204,139.9735,140.7318,29388.0
2024-07-03 10:30:00,142.91,143.19,142.51,143.13,26198.0,140.7318,141.0075,140.3379,140.9485,26198.0
2024-07-03 10:40:00,143.0,143.0,142.56,142.83,11200.0,140.8204,140.8204,140.3871,140.653,11200.0
2024-07-03 10:50:00,142.82,142.93,142.42,142.75,16900.0,140.6432,140.7515,140.2493,140.5742,16900.0
2024-07-03 11:00:00,142.76,142.76,142.34,142.35,12670.0,140.5841,140.5841,140.1705,140.1803,12670.0
2024-07-03 11:10:00,142.38,142.83,142.06,142.06,21640.0,140.2099,140.653,139.8948,139.8948,21640.0
2024-07-03 11:20:00,142.1,142.1,141.28,141.52,6282.0,139.9342,139.9342,139.1267,139.363,6282.0
2024-07-03 11:30:00,141.56,141.77,140.94,141.17,12194.0,139.4024,139.6092,138.7918,139.0183,12194.0
2024-07-03 11:40:00,141.2,141.2,140.81,141.0,6214.0,139.0479,139.0479,138.6638,138.8509,6214.0
2024-07-03 11:50:00,141.07,141.15,140.32,140.33,15628.0,138.9199,138.9986,138.1813,138.1911,15628.0
2024-07-03 12:00:00,140.34,140.77,140.17,140.73,9272.0,138.201,138.6244,138.0336,138.585,9272.0
2024-07-03 12:10:00,140.83,140.83,140.47,140.49,8664.0,138.6835,138.6835,138.329,138.3487,8664.0
2024-07-03 12:20:00,140.54,140.7,140.31,140.43,10274.0,138.3979,138.5555,138.1714,138.2896,10274.0
2024-07-03 12:30:00,140.46,140.58,140.07,140.44,9854.0,138.3192,138.4373,137.9351,138.2995,9854.0
2024-07-03 12:40:00,140.27,140.32,140.0,140.22,11848.0,138.132,138.1813,137.8662,138.0828,11848.0
2024-07-03 12:50:00,140.15,140.62,140.15,140.42,62152.0,138.0139,138.4767,138.0139,138.2798,62152.0
2024-07-05 09:30:00,140.57,140.75,139.26,140.75,20130.0,138.4275,138.6047,137.1374,138.6047,20130.0
2024-07-05 09:40:00,140.93,141.25,140.62,140.62,6688.0,138.782,139.0971,138.4767,138.4767,6688.0
2024-07-05 09:50:00,140.61,140.85,140.58,140.71,4362.0,138.4669,138.7032,138.4373,138.5653,4362.0
2024-07-05 10:00:00,140.48,140.48,139.15,139.56,11488.0,138.3388,138.3388,137.0291,137.4329,11488.0
2024-07-05 10:10:00,139.68,139.72,139.35,139.48,6800.0,137.551,137.5904,137.2261,137.3541,6800.0
2024-07-05 10:20:00,139.59,139.88,139.48,139.67,6618.0,137.4624,137.748,137.3541,137.5412,6618.0
2024-07-05 10:30:00,139.67,140.1,139.55,140.1,11150.0,137.5412,137.9646,137.423,137.9646,11150.0
2024-07-05 10:40:00,140.29,140.54,140.15,140.15,8484.0,138.1517,138.3979,138.0139,138.0139,8484.0
2024-07-05 10:50:00,139.96,140.31,139.9,139.9,6004.0,137.8268,138.1714,137.7677,137.7677,6004.0
2024-07-05 11:00:00,139.89,139.95,139.6,139.84,9108.0,137.7578,137.8169,137.4723,137.7086,9108.0
2024-07-05 11:10:00,140.13,140.13,139.63,139.79,8738.0,137.9942,137.9942,137.5018,137.6594,8738.0
2024-07-05 11:20:00,139.54,139.68,139.5,139.51,7830.0,137.4132,137.551,137.3738,137.3836,7830.0
2024-07-05 11:30:00,139.4,139.64,139.4,139.58,3618.0,137.2753,137.5117,137.2753,137.4526,3618.0
2024-07-05 11:40:00,139.6,139.87,139.54,139.64,5288.0,137.4723,137.7381,137.4132,137.5117,5288.0
2024-07-05 11:50:00,139.54,139.54,139.12,139.29,9376.0,137.4132,137.4132,136.9996,137.167,9376.0
2024-07-05 12:00:00,139.34,139.44,139.25,139.44,7464.0,137.2162,137.3147,137.1276,137.3147,7464.0
2024-07-05 12:10:00,139.43,139.64,139.43,139.59,3300.0,137.3049,137.5117,137.3049,137.4624,3300.0
2024-07-05 12:20:00,139.56,139.7,139.44,139.45,7522.0,137.4329,137.5707,137.3147,137.3245,7522.0
2024-07-05 12:30:00,139.38,139.54,139.37,139.46,2446.0,137.2556,137.4132,137.2458,137.3344,2446.0
2024-07-05 12:40:00,139.44,139.5,139.2,139.2,5226.0,137.3147,137.3738,137.0784,137.0784,5226.0
2024-07-05 12:50:00,139.21,139.79,139.21,139.79,5448.0,137.0882,137.6594,137.0882,137.6594,5448.0
2024-07-05 13:00:00,139.66,139.66,139.5,139.5,2118.0,137.5313,137.5313,137.3738,137.3738,2118.0
2024-07-05 13:10:00,139.57,139.57,139.48,139.48,3890.0,137.4427,137.4427,137.3541,137.3541,3890.0
2024-07-05 13:20:00,139.46,139.64,139.39,139.49,6544.0,137.3344,137.5117,137.2655,137.3639,6544.0
2024-07-05 13:30:00,139.53,139.57,139.42,139.57,4522.0,137.4033,137.4427,137.295,137.4427,4522.0
2024-07-05 13:40:00,139.55,139.7,139.52,139.7,2000.0,137.423,137.5707,137.3935,137.5707,2000.0
2024-07-05 13:50:00,139.62,139.67,139.54,139.67,4128.0,137.492,137.5412,137.4132,137.5412,4128.0
2024-07-05 14:00:00,139.7,139.74,139.64,139.66,5092.0,137.5707,137.6101,137.5117,137.5313,5092.0
2024-07-05 14:10:00,139.72,139.74,139.67,139.74,2592.0,137.5904,137.6101,137.5412,137.6101,2592.0
2024-07-05 14:20:00,139.83,139.83,139.77,139.82,2120.0,137.6988,137.6988,137.6397,137.6889,2120.0
2024-07-05 14:30:00,139.69,139.76,139.63,139.65,5496.0,137.5609,137.6298,137.5018,137.5215,5496.0
2024-07-05 14:40:00,139.72,139.97,139.72,139.93,6606.0,137.5904,137.8366,137.5904,137.7972,6606.0
2024-07-05 14:50:00,139.91,140.0,139.73,139.87,7880.0,137.7775,137.8662,137.6003,137.7381,7880.0
2024-07-05 15:00:00,139.82,139.89,139.78,139.78,3206.0,137.6889,137.7578,137.6495,137.6495,3206.0
2024-07-05 15:10:00,139.75,139.77,139.62,139.66,7554.0,137.62,137.6397,137.492,137.5313,7554.0
2024-07-05 15:20:00,139.68,139.81,139.46,139.46,10482.0,137.551,137.6791,137.3344,137.3344,10482.0
2024-07-05 15:30:00,139.46,139.78,139.26,139.31,15390.0,137.3344,137.6495,137.1374,137.1867,15390.0
2024-07-05 15:40:00,139.31,139.51,139.3,139.46,27970.0,137.1867,137.3836,137.1768,137.3344,27970.0
2024-07-05 15:50:00,139.49,139.96,139.44,139.96,86562.0,137.3639,137.8268,137.3147,137.8268,86562.0
2024-07-08 09:30:00,141.82,143.99,140.88,143.72,45364.0,139.6584,141.7953,138.7328,141.5295,45364.0
2024-07-08 09:40:00,143.72,144.67,143.32,144.67,17982.0,141.5295,142.465,141.1356,142.465,17982.0
2024-07-08 09:50:00,144.32,145.51,144.16,144.17,26416.0,142.1203,143.2922,141.9628,141.9726,26416.0
2024-07-08 10:00:00,144.34,144.95,143.79,144.64,39280.0,142.14,142.7407,141.5984,142.4354,39280.0
2024-07-08 10:10:00,144.45,144.92,144.4,144.62,29316.0,142.2483,142.7112,142.1991,142.4157,29316.0
2024-07-08 10:20:00,144.49,144.86,144.31,144.34,16622.0,142.2877,142.6521,142.1105,142.14,16622.0
2024-07-08 10:30:00,144.33,144.71,144.08,144.71,17720.0,142.1302,142.5044,141.884,142.5044,17720.0
2024-07-08 10:40:00,144.6,145.43,144.52,145.19,19556.0,142.3961,143.2134,142.3173,142.9771,19556.0
2024-07-08 10:50:00,145.23,145.99,144.99,145.04,17310.0,143.0164,143.7649,142.7801,142.8293,17310.0
2024-07-08 11:00:00,145.09,145.79,145.01,145.53,16056.0,142.8786,143.5679,142.7998,143.3119,16056.0
2024-07-08 11:10:00,145.5,145.52,145.15,145.15,20758.0,143.2823,143.302,142.9377,142.9377,20758.0
2024-07-08 11:20:00,145.22,145.67,145.2,145.26,14400.0,143.0066,143.4497,142.9869,143.046,14400.0
2024-07-08 11:30:00,145.14,145.14,144.57,144.57,6900.0,142.9278,142.9278,142.3665,142.3665,6900.0
2024-07-08 11:40:00,144.54,144.74,144.42,144.74,14550.0,142.337,142.5339,142.2188,142.5339,14550.0
2024-07-08 11:50:00,144.74,144.79,144.21,144.22,18754.0,142.5339,142.5832,142.012,142.0218,18754.0
2024-07-08 12:00:00,144.38,144.39,143.58,143.58,18904.0,142.1794,142.1893,141.3916,141.3916,18904.0
2024-07-08 12:10:00,143.47,143.59,143.29,143.54,38718.0,141.2833,141.4014,141.106,141.3522,38718.0
2024-07-08 12:20:00,143.63,143.8,143.47,143.53,8544.0,141.4408,141.6082,141.2833,141.3424,8544.0
2024-07-08 12:30:00,143.53,143.54,143.09,143.34,18480.0,141.3424,141.3522,140.9091,141.1553,18480.0
2024-07-08 12:40:00,143.21,143.57,143.12,143.57,57090.0,141.0272,141.3818,140.9386,141.3818,57090.0
2024-07-08 12:50:00,143.67,143.89,143.57,143.83,11334.0,141.4802,141.6969,141.3818,141.6378,11334.0
2024-07-08 13:00:00,143.77,143.77,143.42,143.56,12342.0,141.5787,141.5787,141.234,141.3719,12342.0
2024-07-08 13:10:00,143.57,143.66,143.44,143.55,8000.0,141.3818,141.4704,141.2537,141.3621,8000.0
2024-07-08 13:20:00,143.57,143.91,143.54,143.68,13284.0,141.3818,141.7166,141.3522,141.4901,13284.0
2024-07-08 13:30:00,143.67,143.75,143.44,143.5,6336.0,141.4802,141.559,141.2537,141.3128,6336.0
2024-07-08 13:40:00,143.41,143.56,143.1,143.14,6394.0,141.2242,141.3719,140.9189,140.9583,6394.0
2024-07-08 13:50:00,143.1,143.39,143.1,143.39,7884.0,140.9189,141.2045,140.9189,141.2045,7884.0
2024-07-08 14:00:00,143.32,143.45,142.98,143.23,8964.0,141.1356,141.2636,140.8007,141.0469,8964.0
2024-07-08 14:10:00,143.19,143.41,143.09,143.32,8664.0,141.0075,141.2242,140.9091,141.1356,8664.0
2024-07-08 14:20:00,143.31,143.54,143.15,143.25,7000.0,141.1257,141.3522,140.9682,141.0666,7000.0
2024-07-08 14:30:00,143.05,143.18,142.87,142.88,6316.0,140.8697,140.9977,140.6924,140.7023,6316.0
2024-07-08 14:40:00,142.99,142.99,142.41,142.63,8790.0,140.8106,140.8106,140.2394,140.4561,8790.0
2024-07-08 14:50:00,142.66,142.92,142.58,142.79,10014.0,140.4856,140.7417,140.4068,140.6136,10014.0
2024-07-08 15:00:00,142.8,142.8,142.59,142.79,10296.0,140.6235,140.6235,140.4167,140.6136,10296.0
2024-07-08 15:10:00,142.78,142.81,142.5,142.5,10578.0,140.6038,140.6333,140.3281,140.3281,10578.0
2024-07-08 15:20:00,142.44,142.47,142.12,142.13,21908.0,140.269,140.2985,139.9539,139.9637,21908.0
2024-07-08 15:30:00,142.1,142.48,142.04,142.29,26972.0,139.9342,140.3084,139.8751,140.1213,26972.0
2024-07-08 15:40:00,142.32,142.77,142.28,142.39,30674.0,140.1508,140.5939,140.1114,140.2197,30674.0
2024-07-08 15:50:00,142.37,142.72,142.26,142.57,132554.0,140.2,140.5447,140.0917,140.397,132554.0
2024-07-09 09:30:00,141.46,143.5,141.24,143.5,46072.0,139.3039,141.3128,139.0873,141.3128,46072.0
2024-07-09 09:40:00,143.25,143.96,142.62,142.68,12578.0,141.0666,141.7658,140.4462,140.5053,12578.0
2024-07-09 09:50:00,142.68,143.16,141.99,142.14,11133.0,140.5053,140.978,139.8258,139.9735,11133.0
2024-07-09 10:00:00,142.44,142.68,141.41,141.62,16861.0,140.269,140.5053,139.2547,139.4615,16861.0
2024-07-09 10:10:00,141.97,143.0,141.72,141.9,14126.0,139.8061,140.8204,139.5599,139.7372,14126.0
2024-07-09 10:20:00,141.89,142.35,141.28,142.35,15679.0,139.7274,140.1803,139.1267,140.1803,15679.0
2024-07-09 10:30:00,142.27,143.4,141.85,143.33,15295.0,140.1016,141.2143,139.688,141.1454,15295.0
2024-07-09 10:40:00,143.53,144.27,143.37,144.04,9947.0,141.3424,142.0711,141.1848,141.8446,9947.0
2024-07-09 10:50:00,144.25,144.25,143.46,143.69,10638.0,142.0514,142.0514,141.2734,141.4999,10638.0
2024-07-09 11:00:00,143.69,144.25,143.6,144.1,8367.0,141.4999,142.0514,141.4113,141.9037,8367.0
2024-07-09 11:10:00,144.09,144.1,143.55,143.55,7769.0,141.8938,141.9037,141.3621,141.3621,7769.0
2024-07-09 11:20:00,143.79,143.79,142.45,142.45,10576.0,141.5984,141.5984,140.2788,140.2788,10576.0
2024-07-09 11:30:00,142.45,142.9,141.92,142.13,16889.0,140.2788,140.722,139.7569,139.9637,16889.0
2024-07-09 11:40:00,142.31,142.42,141.94,142.31,22662.0,140.141,140.2493,139.7766,140.141,22662.0
2024-07-09 11:50:00,142.37,142.48,142.06,142.28,24399.0,140.2,140.3084,139.8948,140.1114,24399.0
2024-07-09 12:00:00,142.38,142.69,142.2,142.69,11495.0,140.2099,140.5152,140.0326,140.5152,11495.0
2024-07-09 12:10:00,142.69,143.21,142.44,143.21,9192.0,140.5152,141.0272,140.269,141.0272,9192.0
2024-07-09 12:20:00,143.01,143.53,142.85,143.53,7129.0,140.8303,141.3424,140.6727,141.3424,7129.0
2024-07-09 12:30:00,143.4,143.85,143.36,143.82,7918.0,141.2143,141.6575,141.175,141.6279,7918.0
2024-07-09 12:40:00,143.77,144.0,143.54,143.64,13505.0,141.5787,141.8052,141.3522,141.4507,13505.0
2024-07-09 12:50:00,143.65,143.9,142.62,142.92,31926.0,141.4605,141.7067,140.4462,140.7417,31926.0
2024-07-09 13:00:00,142.9,143.08,142.74,142.81,20126.0,140.722,140.8992,140.5644,140.6333,20126.0
2024-07-09 13:10:00,142.9,143.3,142.5,142.91,15597.0,140.722,141.1159,140.3281,140.7318,15597.0
2024-07-09 13:20:00,143.0,143.66,143.0,143.59,10187.0,140.8204,141.4704,140.8204,141.4014,10187.0
2024-07-09 13:30:00,143.59,143.6,143.22,143.45,11592.0,141.4014,141.4113,141.0371,141.2636,11592.0
2024-07-09 13:40:00,143.49,143.49,142.9,143.1,7115.0,141.303,141.303,140.722,140.9189,7115.0
2024-07-09 13:50:00,143.24,143.31,142.39,142.66,13428.0,141.0568,141.1257,140.2197,140.4856,13428.0
2024-07-09 14:00:00,142.66,142.83,142.19,142.56,9305.0,140.4856,140.653,140.0228,140.3871,9305.0
2024-07-09 14:10:00,142.56,143.03,142.56,142.92,15565.0,140.3871,140.85,140.3871,140.7417,15565.0
2024-07-09 14:20:00,143.0,143.5,142.78,143.08,10656.0,140.8204,141.3128,140.6038,140.8992,10656.0
2024-07-09 14:30:00,142.93,143.24,142.75,143.06,10623.0,140.7515,141.0568,140.5742,140.8795,10623.0
2024-07-09 14:40:00,143.06,143.45,142.97,143.13,9088.0,140.8795,141.2636,140.7909,140.9485,9088.0
2024-07-09 14:50:00,143.12,143.25,142.62,142.79,14057.0,140.9386,141.0666,140.4462,140.6136,14057.0
2024-07-09 15:00:00,142.71,142.78,141.88,142.0,27237.0,140.5349,140.6038,139.7175,139.8357,27237.0
2024-07-09 15:10:00,142.11,142.2,141.67,141.7,23889.0,139.944,140.0326,139.5107,139.5403,23889.0
2024-07-09 15:20:00,141.73,142.26,141.7,142.17,17337.0,139.5698,140.0917,139.5403,140.0031,17337.0
2024-07-09 15:30:00,142.14,142.24,141.71,142.05,23298.0,139.9735,140.072,139.5501,139.8849,23298.0
2024-07-09 15:40:00,142.14,142.3,141.85,141.93,37165.0,139.9735,140.1311,139.688,139.7667,37165.0
2024-07-09 15:50:00,141.92,142.4,141.66,142.14,118196.0,139.7569,140.2296,139.5009,139.9735,118196.0
2024-07-10 09:30:00,145.5,146.4,143.7,144.76,68312.0,143.2823,144.1686,141.5098,142.5536,68312.0
2024-07-10 09:40:00,144.79,145.95,143.7,145.24,15115.0,142.5832,143.7255,141.5098,143.0263,15115.0
2024-07-10 09:50:00,145.27,145.27,144.03,144.52,20659.0,143.0558,143.0558,141.8347,142.3173,20659.0
2024-07-10 10:00:00,144.42,144.84,143.6,144.84,21079.0,142.2188,142.6324,141.4113,142.6324,21079.0
2024-07-10 10:10:00,144.91,145.01,143.9,144.25,15675.0,142.7013,142.7998,141.7067,142.0514,15675.0
2024-07-10 10:20:00,144.39,144.59,143.72,143.72,11821.0,142.1893,142.3862,141.5295,141.5295,11821.0
2024-07-10 10:30:00,143.85,144.5,143.62,144.5,14571.0,141.6575,142.2976,141.431,142.2976,14571.0
2024-07-10 10:40:00,144.5,144.98,144.31,144.61,28705.0,142.2976,142.7703,142.1105,142.4059,28705.0
2024-07-10 10:50:00,144.47,144.56,143.43,143.68,14628.0,142.268,142.3567,141.2439,141.4901,14628.0
2024-07-10 11:00:00,143.64,143.69,142.67,143.25,16758.0,141.4507,141.4999,140.4955,141.0666,16758.0
2024-07-10 11:10:00,143.25,143.63,142.91,143.63,11119.0,141.0666,141.4408,140.7318,141.4408,11119.0
2024-07-10 11:20:00,143.71,144.36,143.71,143.96,10687.0,141.5196,142.1597,141.5196,141.7658,10687.0
2024-07-10 11:30:00,143.9,144.18,143.8,144.16,7131.0,141.7067,141.9825,141.6082,141.9628,7131.0
2024-07-10 11:40:00,144.04,144.42,143.82,144.42,4359.0,141.8446,142.2188,141.6279,142.2188,4359.0
2024-07-10 11:50:00,144.42,144.91,144.26,144.69,11293.0,142.2188,142.7013,142.0612,142.4847,11293.0
2024-07-10 12:00:00,144.69,145.0,144.61,144.75,6824.0,142.4847,142.79,142.4059,142.5438,6824.0
2024-07-10 12:10:00,144.71,145.45,144.71,145.45,7637.0,142.5044,143.2331,142.5044,143.2331,7637.0
2024-07-10 12:20:00,145.41,146.09,145.39,145.97,9996.0,143.1937,143.8633,143.174,143.7452,9996.0
2024-07-10 12:30:00,146.01,146.2,145.84,146.13,31530.0,143.7846,143.9717,143.6172,143.9027,31530.0
2024-07-10 12:40:00,146.03,146.76,146.03,146.41,15809.0,143.8043,144.5231,143.8043,144.1785,15809.0
2024-07-10 12:50:00,146.48,146.86,146.39,146.86,9287.0,144.2474,144.6216,144.1588,144.6216,9287.0
2024-07-10 13:00:00,146.86,147.17,146.65,147.16,10164.0,144.6216,144.9269,144.4148,144.917,10164.0
2024-07-10 13:10:00,147.17,147.43,146.94,147.17,48446.0,144.9269,145.1829,144.7004,144.9269,48446.0
2024-07-10 13:20:00,147.2,147.24,146.25,146.67,22049.0,144.9564,144.9958,144.0209,144.4345,22049.0
2024-07-10 13:30:00,146.56,146.57,146.24,146.37,11555.0,144.3262,144.336,144.0111,144.1391,11555.0
2024-07-10 13:40:00,146.36,146.5,146.14,146.2,10243.0,144.1292,144.2671,143.9126,143.9717,10243.0
2024-07-10 13:50:00,146.15,146.18,145.79,145.84,10487.0,143.9224,143.952,143.5679,143.6172,10487.0
2024-07-10 14:00:00,145.8,146.33,145.8,146.25,11173.0,143.5778,144.0997,143.5778,144.0209,11173.0
2024-07-10 14:10:00,146.25,146.63,145.97,146.03,9860.0,144.0209,144.3951,143.7452,143.8043,9860.0
2024-07-10 14:20:00,145.99,146.02,144.83,144.92,30796.0,143.7649,143.7944,142.6225,142.7112,30796.0
2024-07-10 14:30:00,144.91,145.02,144.54,144.68,31394.0,142.7013,142.8097,142.337,142.4748,31394.0
2024-07-10 14:40:00,144.74,145.76,144.67,145.27,13542.0,142.5339,143.5384,142.465,143.0558,13542.0
2024-07-10 14:50:00,145.34,145.83,145.34,145.79,6111.0,143.1248,143.6073,143.1248,143.5679,6111.0
2024-07-10 15:00:00,145.66,145.72,145.14,145.23,29679.0,143.4399,143.499,142.9278,143.0164,29679.0
2024-07-10 15:10:00,145.17,145.25,144.99,145.2,21458.0,142.9574,143.0361,142.7801,142.9869,21458.0
2024-07-10 15:20:00,145.2,145.52,145.13,145.15,22569.0,142.9869,143.302,142.918,142.9377,22569.0
2024-07-10 15:30:00,145.19,145.46,145.1,145.37,21774.0,142.9771,143.2429,142.8884,143.1543,21774.0
2024-07-10 15:40:00,145.37,145.47,144.99,145.28,30002.0,143.1543,143.2528,142.7801,143.0657,30002.0
2024-07-10 15:50:00,145.39,146.36,145.36,146.24,134246.0,143.174,144.1292,143.1445,144.0111,134246.0
2024-07-11 09:30:00,149.21,151.21,149.0,150.53,102047.0,146.9358,148.9053,146.729,148.2357,102047.0
2024-07-11 09:40:00,151.04,151.33,149.39,151.17,61383.0,148.7379,149.0235,147.113,148.8659,61383.0
2024-07-11 09:50:00,150.96,151.64,150.58,151.53,16863.0,148.6591,149.3288,148.2849,149.2204,16863.0
2024-07-11 10:00:00,151.35,152.84,151.08,152.27,26889.0,149.0432,150.5105,148.7773,149.9491,26889.0
2024-07-11 10:10:00,152.41,152.92,151.59,151.82,20333.0,150.087,150.5892,149.2795,149.506,20333.0
2024-07-11 10:20:00,151.89,152.49,151.45,151.78,18695.0,149.5749,150.1658,149.1416,149.4666,18695.0
2024-07-11 10:30:00,151.72,152.26,151.19,151.86,20787.0,149.4075,149.9393,148.8856,149.5454,20787.0
2024-07-11 10:40:00,151.85,151.85,151.0,151.61,33033.0,149.5355,149.5355,148.6985,149.2992,33033.0
2024-07-11 10:50:00,151.56,152.38,151.36,151.96,27297.0,149.25,150.0575,149.053,149.6439,27297.0
2024-07-11 11:00:00,151.87,152.22,151.31,152.14,20914.0,149.5552,149.8999,149.0038,149.8211,20914.0
2024-07-11 11:10:00,152.19,152.37,151.79,152.14,19305.0,149.8704,150.0476,149.4765,149.8211,19305.0
2024-07-11 11:20:00,152.07,152.18,150.86,151.17,48538.0,149.7522,149.8605,148.5606,148.8659,48538.0
2024-07-11 11:30:00,151.17,151.61,150.86,151.15,20763.0,148.8659,149.2992,148.5606,148.8462,20763.0
2024-07-11 11:40:00,151.0,151.24,150.53,150.77,18601.0,148.6985,148.9348,148.2357,148.472,18601.0
2024-07-11 11:50:00,150.88,150.88,150.44,150.57,17729.0,148.5803,148.5803,148.147,148.2751,17729.0
2024-07-11 12:00:00,150.53,150.86,150.08,150.72,13790.0,148.2357,148.5606,147.7925,148.4228,13790.0
2024-07-11 12:10:00,150.91,151.07,150.67,150.83,12200.0,148.6099,148.7674,148.3735,148.5311,12200.0
2024-07-11 12:20:00,150.81,151.04,150.62,151.04,6196.0,148.5114,148.7379,148.3243,148.7379,6196.0
2024-07-11 12:30:00,150.97,150.97,150.28,150.68,24861.0,148.669,148.669,147.9895,148.3834,24861.0
2024-07-11 12:40:00,150.68,150.76,150.3,150.44,16553.0,148.3834,148.4622,148.0092,148.147,16553.0
2024-07-11 12:50:00,150.44,150.82,150.35,150.37,13333.0,148.147,148.5212,148.0584,148.0781,13333.0
2024-07-11 13:00:00,150.45,150.56,150.23,150.55,4692.0,148.1569,148.2652,147.9402,148.2554,4692.0
2024-07-11 13:10:00,150.46,151.19,150.3,151.18,18996.0,148.1667,148.8856,148.0092,148.8758,18996.0
2024-07-11 13:20:00,151.19,151.65,150.98,151.51,15554.0,148.8856,149.3386,148.6788,149.2007,15554.0
2024-07-11 13:30:00,151.38,151.76,151.32,151.68,20414.0,149.0727,149.4469,149.0136,149.3681,20414.0
2024-07-11 13:40:00,151.64,152.45,151.55,152.26,27935.0,149.3288,150.1264,149.2401,149.9393,27935.0
2024-07-11 13:50:00,152.2,152.73,152.1,152.56,12350.0,149.8802,150.4021,149.7817,150.2347,12350.0
2024-07-11 14:00:00,152.52,152.94,152.4,152.79,10109.0,150.1953,150.6089,150.0772,150.4612,10109.0
2024-07-11 14:10:00,152.72,152.92,152.27,152.3,17883.0,150.3923,150.5892,149.9491,149.9787,17883.0
2024-07-11 14:20:00,152.24,152.35,151.88,151.99,9257.0,149.9196,150.0279,149.5651,149.6734,9257.0
2024-07-11 14:30:00,152.03,152.99,152.03,152.91,14461.0,149.7128,150.6582,149.7128,150.5794,14461.0
2024-07-11 14:40:00,152.82,153.23,152.77,153.14,10773.0,150.4908,150.8945,150.4415,150.8059,10773.0
2024-07-11 14:50:00,153.23,153.5,153.19,153.41,18212.0,150.8945,151.1604,150.8551,151.0718,18212.0
2024-07-11 15:00:00,153.42,153.61,153.22,153.5,12424.0,151.0816,151.2687,150.8847,151.1604,12424.0
2024-07-11 15:10:00,153.56,153.64,153.06,153.47,27389.0,151.2195,151.2983,150.7271,151.1309,27389.0
2024-07-11 15:20:00,153.47,153.58,153.22,153.34,25727.0,151.1309,151.2392,150.8847,151.0028,25727.0
2024-07-11 15:30:00,153.42,153.95,153.26,153.87,18727.0,151.0816,151.6035,150.9241,151.5248,18727.0
2024-07-11 15:40:00,153.85,153.91,153.52,153.9,33204.0,151.5051,151.5642,151.1801,151.5543,33204.0
2024-07-11 15:50:00,153.9,153.92,153.37,153.6,129620.0,151.5543,151.574,151.0324,151.2589,129620.0
2024-07-12 09:30:00,154.41,156.39,153.65,156.34,38430.0,152.0565,154.0064,151.3081,153.9571,38430.0
2024-07-12 09:40:00,156.17,156.99,155.77,156.55,50639.0,153.7897,154.5972,153.3958,154.1639,50639.0
2024-07-12 09:50:00,156.65,157.73,156.57,157.21,19581.0,154.2624,155.3259,154.1836,154.8139,19581.0
2024-07-12 10:00:00,157.2,158.61,156.55,158.2,48278.0,154.804,156.1925,154.1639,155.7888,48278.0
2024-07-12 10:10:00,158.21,159.14,158.21,158.75,73069.0,155.7986,156.7144,155.7986,156.3304,73069.0
2024-07-12 10:20:00,158.76,158.87,158.5,158.64,19023.0,156.3402,156.4486,156.0842,156.2221,19023.0
2024-07-12 10:30:00,158.66,159.11,157.91,158.84,20388.0,156.2418,156.6849,155.5032,156.419,20388.0
2024-07-12 10:40:00,158.92,159.78,158.8,159.37,22143.0,156.4978,157.3447,156.3796,156.9409,22143.0
2024-07-12 10:50:00,159.57,159.82,159.46,159.65,14399.0,157.1379,157.3841,157.0296,157.2167,14399.0
2024-07-12 11:00:00,159.69,160.15,159.51,159.85,25365.0,157.2561,157.709,157.0788,157.4136,25365.0
2024-07-12 11:10:00,159.97,160.2,159.4,159.63,49442.0,157.5318,157.7583,156.9705,157.197,49442.0
2024-07-12 11:20:00,159.62,160.46,159.56,160.33,21598.0,157.1871,158.0143,157.128,157.8863,21598.0
2024-07-12 11:30:00,160.37,160.84,160.23,160.84,13983.0,157.9257,158.3885,157.7878,158.3885,13983.0
2024-07-12 11:40:00,160.83,161.1,160.65,160.84,16960.0,158.3787,158.6446,158.2014,158.3885,16960.0
2024-07-12 11:50:00,160.87,161.0,159.74,159.75,18117.0,158.4181,158.5461,157.3053,157.3151,18117.0
2024-07-12 12:00:00,159.74,160.11,159.42,159.54,23066.0,157.3053,157.6697,156.9902,157.1083,23066.0
2024-07-12 12:10:00,159.54,160.11,159.54,160.03,11241.0,157.1083,157.6697,157.1083,157.5909,11241.0
2024-07-12 12:20:00,160.03,160.04,159.37,159.59,8967.0,157.5909,157.6007,156.9409,157.1576,8967.0
2024-07-12 12:30:00,159.51,159.54,158.9,159.0,17938.0,157.0788,157.1083,156.4781,156.5766,17938.0
2024-07-12 12:40:00,158.86,159.01,158.57,158.63,24279.0,156.4387,156.5864,156.1531,156.2122,24279.0
2024-07-12 12:50:00,158.63,159.41,158.62,159.06,20038.0,156.2122,156.9803,156.2024,156.6357,20038.0
2024-07-12 13:00:00,159.21,159.21,158.6,159.17,16051.0,156.7834,156.7834,156.1827,156.744,16051.0
2024-07-12 13:10:00,159.16,159.75,159.16,159.51,11922.0,156.7341,157.3151,156.7341,157.0788,11922.0
2024-07-12 13:20:00,159.59,159.73,159.44,159.73,9443.0,157.1576,157.2954,157.0099,157.2954,9443.0
2024-07-12 13:30:00,159.66,160.3,159.57,160.22,11622.0,157.2265,157.8568,157.1379,157.778,11622.0
2024-07-12 13:40:00,160.29,160.84,160.25,160.77,16771.0,157.8469,158.3885,157.8075,158.3196,16771.0
2024-07-12 13:50:00,160.77,160.77,160.2,160.37,23313.0,158.3196,158.3196,157.7583,157.9257,23313.0
2024-07-12 14:00:00,160.37,160.59,159.64,159.65,12671.0,157.9257,158.1423,157.2068,157.2167,12671.0
2024-07-12 14:10:00,159.7,159.91,159.47,159.78,14210.0,157.2659,157.4727,157.0394,157.3447,14210.0
2024-07-12 14:20:00,159.77,160.24,159.53,160.06,16525.0,157.3348,157.7977,157.0985,157.6204,16525.0
2024-07-12 14:30:00,160.06,160.23,159.67,160.22,21727.0,157.6204,157.7878,157.2364,157.778,21727.0
2024-07-12 14:40:00,160.21,160.29,160.06,160.27,13639.0,157.7681,157.8469,157.6204,157.8272,13639.0
2024-07-12 14:50:00,160.2,160.25,159.97,160.18,13664.0,157.7583,157.8075,157.5318,157.7386,13664.0
2024-07-12 15:00:00,160.18,160.36,159.87,159.88,12470.0,157.7386,157.9158,157.4333,157.4432,12470.0
2024-07-12 15:10:00,159.89,160.44,159.64,160.44,18267.0,157.453,157.9946,157.2068,157.9946,18267.0
2024-07-12 15:20:00,160.38,160.88,160.37,160.58,28228.0,157.9355,158.4279,157.9257,158.1325,28228.0
2024-07-12 15:30:00,160.57,160.65,159.45,159.75,34020.0,158.1226,158.2014,157.0197,157.3151,34020.0
2024-07-12 15:40:00,159.75,159.83,159.42,159.54,36629.0,157.3151,157.3939,156.9902,157.1083,36629.0
2024-07-12 15:50:00,159.51,159.51,158.45,158.62,144960.0,157.0788,157.0788,156.035,156.2024,144960.0
2024-07-15 09:30:00,158.38,158.6,154.01,155.56,60344.0,155.966,156.1827,151.6626,153.189,60344.0
2024-07-15 09:40:00,155.37,155.37,153.58,154.74,30692.0,153.0019,153.0019,151.2392,152.3815,30692.0
2024-07-15 09:50:00,154.65,155.34,154.59,155.18,22373.0,152.2929,152.9724,152.2338,152.8148,22373.0
2024-07-15 10:00:00,155.15,156.02,155.06,156.01,16468.0,152.7853,153.642,152.6966,153.6321,16468.0
2024-07-15 10:10:00,155.88,156.37,155.57,156.11,14479.0,153.5041,153.9867,153.1989,153.7306,14479.0
2024-07-15 10:20:00,156.03,156.7,155.98,156.03,10961.0,153.6518,154.3116,153.6026,153.6518,10961.0
2024-07-15 10:30:00,155.99,156.43,155.85,156.22,12223.0,153.6124,154.0457,153.4746,153.8389,12223.0
2024-07-15 10:40:00,156.31,156.8,156.26,156.72,7912.0,153.9276,154.4101,153.8783,154.3313,7912.0
2024-07-15 10:50:00,156.67,157.26,156.67,156.99,10130.0,154.2821,154.8631,154.2821,154.5972,10130.0
2024-07-15 11:00:00,156.94,156.97,156.4,156.45,15888.0,154.548,154.5775,154.0162,154.0654,15888.0
2024-07-15 11:10:00,156.32,157.02,156.24,156.94,16132.0,153.9374,154.6268,153.8586,154.548,16132.0
2024-07-15 11:20:00,157.07,157.48,157.03,157.05,15530.0,154.676,155.0797,154.6366,154.6563,15530.0
2024-07-15 11:30:00,157.15,158.26,156.82,158.26,25775.0,154.7548,155.8479,154.4298,155.8479,25775.0
2024-07-15 11:40:00,158.22,158.24,157.58,157.97,15368.0,155.8085,155.8282,155.1782,155.5623,15368.0
2024-07-15 11:50:00,158.05,158.77,157.89,157.89,26779.0,155.6411,156.3501,155.4835,155.4835,26779.0
2024-07-15 12:00:00,157.96,157.96,157.23,157.61,11204.0,155.5524,155.5524,154.8335,155.2078,11204.0
2024-07-15 12:10:00,157.61,157.61,157.14,157.19,7165.0,155.2078,155.2078,154.7449,154.7942,7165.0
2024-07-15 12:20:00,157.21,157.5,156.96,156.96,6237.0,154.8139,155.0994,154.5677,154.5677,6237.0
2024-07-15 12:30:00,157.02,157.02,156.71,156.84,11624.0,154.6268,154.6268,154.3215,154.4495,11624.0
2024-07-15 12:40:00,156.84,157.3,156.69,156.71,12632.0,154.4495,154.9025,154.3018,154.3215,12632.0
2024-07-15 12:50:00,156.81,156.96,156.35,156.35,13520.0,154.42,154.5677,153.967,153.967,13520.0
2024-07-15 13:00:00,156.4,156.41,155.86,155.98,12435.0,154.0162,154.026,153.4844,153.6026,12435.0
2024-07-15 13:10:00,156.04,156.21,155.81,156.16,13007.0,153.6617,153.8291,153.4352,153.7799,13007.0
2024-07-15 13:20:00,156.33,156.34,155.84,155.84,8376.0,153.9473,153.9571,153.4647,153.4647,8376.0
2024-07-15 13:30:00,155.81,155.88,155.22,155.34,10750.0,153.4352,153.5041,152.8542,152.9724,10750.0
2024-07-15 13:40:00,155.29,155.4,155.0,155.11,19693.0,152.9231,153.0314,152.6375,152.7459,19693.0
2024-07-15 13:50:00,155.09,155.45,155.01,155.03,8398.0,152.7262,153.0807,152.6474,152.6671,8398.0
2024-07-15 14:00:00,154.96,155.36,154.96,155.28,5881.0,152.5981,152.9921,152.5981,152.9133,5881.0
2024-07-15 14:10:00,155.42,155.51,155.13,155.31,7326.0,153.0511,153.1398,152.7656,152.9428,7326.0
2024-07-15 14:20:00,155.31,155.65,155.3,155.58,12311.0,152.9428,153.2776,152.933,153.2087,12311.0
2024-07-15 14:30:00,155.52,155.72,155.41,155.6,7959.0,153.1496,153.3466,153.0413,153.2284,7959.0
2024-07-15 14:40:00,155.6,155.6,155.08,155.15,7185.0,153.2284,153.2284,152.7163,152.7853,7185.0
2024-07-15 14:50:00,155.15,155.3,155.03,155.16,11898.0,152.7853,152.933,152.6671,152.7951,11898.0
2024-07-15 15:00:00,155.19,155.24,154.96,155.24,6291.0,152.8246,152.8739,152.5981,152.8739,6291.0
2024-07-15 15:10:00,155.16,155.36,155.16,155.34,7712.0,152.7951,152.9921,152.7951,152.9724,7712.0
2024-07-15 15:20:00,155.33,155.33,154.96,155.06,11350.0,152.9625,152.9625,152.5981,152.6966,11350.0
2024-07-15 15:30:00,155.05,155.28,154.58,154.59,16973.0,152.6868,152.9133,152.2239,152.2338,16973.0
2024-07-15 15:40:00,154.55,154.65,154.07,154.27,23975.0,152.1944,152.2929,151.7217,151.9187,23975.0
2024-07-15 15:50:00,154.26,154.96,153.67,154.86,139411.0,151.9088,152.5981,151.3278,152.4997,139411.0
2024-07-16 09:30:00,157.64,158.0,156.2,156.39,28371.0,155.2373,155.5918,153.8192,154.0064,28371.0
2024-07-16 09:40:00,156.96,157.07,156.15,156.8,12916.0,154.5677,154.676,153.77,154.4101,12916.0
2024-07-16 09:50:00,156.8,157.75,156.74,157.12,11543.0,154.4101,155.3456,154.351,154.7252,11543.0
2024-07-16 10:00:00,157.36,157.86,156.86,157.79,15275.0,154.9616,155.4539,154.4692,155.385,15275.0
2024-07-16 10:10:00,157.86,158.3,157.26,158.17,18850.0,155.4539,155.8872,154.8631,155.7592,18850.0
2024-07-16 10:20:00,158.22,159.03,158.16,158.84,21132.0,155.8085,156.6061,155.7494,156.419,21132.0
2024-07-16 10:30:00,158.83,160.37,158.49,160.11,28990.0,156.4092,157.9257,156.0743,157.6697,28990.0
2024-07-16 10:40:00,160.23,160.5,159.41,159.59,13882.0,157.7878,158.0537,156.9803,157.1576,13882.0
2024-07-16 10:50:00,159.44,159.76,158.68,159.0,12578.0,157.0099,157.325,156.2614,156.5766,12578.0
2024-07-16 11:00:00,158.99,159.57,158.81,159.51,9376.0,156.5667,157.1379,156.3895,157.0788,9376.0
2024-07-16 11:10:00,159.37,159.84,159.23,159.27,10816.0,156.9409,157.4038,156.8031,156.8425,10816.0
2024-07-16 11:20:00,159.21,159.71,158.98,159.69,10425.0,156.7834,157.2758,156.5569,157.2561,10425.0
2024-07-16 11:30:00,159.53,159.64,159.11,159.63,7242.0,157.0985,157.2068,156.6849,157.197,7242.0
2024-07-16 11:40:00,159.77,159.77,159.45,159.55,8533.0,157.3348,157.3348,157.0197,157.1182,8533.0
2024-07-16 11:50:00,159.47,159.65,159.36,159.62,6600.0,157.0394,157.2167,156.9311,157.1871,6600.0
2024-07-16 12:00:00,159.68,160.09,159.66,159.66,11469.0,157.2462,157.65,157.2265,157.2265,11469.0
2024-07-16 12:10:00,159.8,160.09,159.57,160.06,11835.0,157.3644,157.65,157.1379,157.6204,11835.0
2024-07-16 12:20:00,160.1,160.3,159.97,160.04,5380.0,157.6598,157.8568,157.5318,157.6007,5380.0
2024-07-16 12:30:00,159.97,160.33,159.93,160.06,8170.0,157.5318,157.8863,157.4924,157.6204,8170.0
2024-07-16 12:40:00,160.15,160.23,159.93,160.14,6580.0,157.709,157.7878,157.4924,157.6992,6580.0
2024-07-16 12:50:00,160.05,160.26,160.0,160.26,4188.0,157.6106,157.8174,157.5613,157.8174,4188.0
2024-07-16 13:00:00,160.2,160.27,159.73,159.89,9878.0,157.7583,157.8272,157.2954,157.453,9878.0
2024-07-16 13:10:00,159.99,160.15,159.61,160.11,8437.0,157.5515,157.709,157.1773,157.6697,8437.0
2024-07-16 13:20:00,160.06,160.47,160.02,160.34,8511.0,157.6204,158.0242,157.581,157.8961,8511.0
2024-07-16 13:30:00,160.42,160.89,160.31,160.82,8344.0,157.9749,158.4378,157.8666,158.3688,8344.0
2024-07-16 13:40:00,160.73,161.19,160.73,161.11,9083.0,158.2802,158.7332,158.2802,158.6544,9083.0
2024-07-16 13:50:00,161.11,161.19,160.74,160.75,21721.0,158.6544,158.7332,158.2901,158.2999,21721.0
2024-07-16 14:00:00,160.74,160.77,160.35,160.42,20199.0,158.2901,158.3196,157.906,157.9749,20199.0
2024-07-16 14:10:00,160.44,160.55,160.15,160.4,10721.0,157.9946,158.1029,157.709,157.9552,10721.0
2024-07-16 14:20:00,160.47,161.35,160.44,161.35,25559.0,158.0242,158.8908,157.9946,158.8908,25559.0
2024-07-16 14:30:00,161.39,161.61,161.12,161.61,11162.0,158.9301,159.1468,158.6643,159.1468,11162.0
2024-07-16 14:40:00,161.61,162.88,161.61,162.73,32723.0,159.1468,160.3974,159.1468,160.2497,32723.0
2024-07-16 14:50:00,162.55,163.29,162.47,163.25,29192.0,160.0725,160.8012,159.9937,160.7618,29192.0
2024-07-16 15:00:00,163.15,164.14,163.13,163.7,69615.0,160.6633,161.6382,160.6436,161.2049,69615.0
2024-07-16 15:10:00,163.7,163.95,163.12,163.32,19606.0,161.2049,161.4511,160.6338,160.8307,19606.0
2024-07-16 15:20:00,163.29,163.81,163.12,163.58,34054.0,160.8012,161.3133,160.6338,161.0868,34054.0
2024-07-16 15:30:00,163.58,163.84,163.06,163.09,46871.0,161.0868,161.3428,160.5747,160.6042,46871.0
2024-07-16 15:40:00,162.93,163.13,161.64,162.5,78101.0,160.4467,160.6436,159.1763,160.0232,78101.0
2024-07-16 15:50:00,162.51,163.08,162.45,163.01,135572.0,160.0331,160.5944,159.974,160.5255,135572.0
2024-07-17 09:30:00,159.65,159.65,156.06,157.83,82245.0,157.2167,157.2167,153.6814,155.4244,82245.0
2024-07-17 09:40:00,158.0,158.0,155.62,156.19,26352.0,155.5918,155.5918,153.2481,153.8094,26352.0
2024-07-17 09:50:00,156.19,157.53,156.19,157.18,38159.0,153.8094,155.129,153.8094,154.7843,38159.0
2024-07-17 10:00:00,157.31,157.45,155.34,155.7,40733.0,154.9123,155.0502,152.9724,153.3269,40733.0
2024-07-17 10:10:00,155.55,157.21,155.55,156.9,49386.0,153.1792,154.8139,153.1792,154.5086,49386.0
2024-07-17 10:20:00,156.75,156.88,155.4,155.84,25359.0,154.3609,154.4889,153.0314,153.4647,25359.0
2024-07-17 10:30:00,155.94,155.94,154.37,154.65,22929.0,153.5632,153.5632,152.0171,152.2929,22929.0
2024-07-17 10:40:00,154.89,155.96,154.73,155.41,25848.0,152.5292,153.5829,152.3717,153.0413,25848.0
2024-07-17 10:50:00,155.53,156.4,155.53,155.79,18033.0,153.1595,154.0162,153.1595,153.4155,18033.0
2024-07-17 11:00:00,155.84,156.4,155.57,156.1,12146.0,153.4647,154.0162,153.1989,153.7208,12146.0
2024-07-17 11:10:00,156.06,156.16,155.37,155.79,12073.0,153.6814,153.7799,153.0019,153.4155,12073.0
2024-07-17 11:20:00,155.69,155.76,155.33,155.59,8147.0,153.317,153.386,152.9625,153.2185,8147.0
2024-07-17 11:30:00,155.56,155.67,155.09,155.28,16052.0,153.189,153.2973,152.7262,152.9133,16052.0
2024-07-17 11:40:00,155.4,155.4,154.63,155.01,17800.0,153.0314,153.0314,152.2732,152.6474,17800.0
2024-07-17 11:50:00,154.98,155.01,154.32,154.68,24913.0,152.6178,152.6474,151.9679,152.3224,24913.0
2024-07-17 12:00:00,154.79,154.79,154.27,154.41,17001.0,152.4307,152.4307,151.9187,152.0565,17001.0
2024-07-17 12:10:00,154.38,154.4,153.31,153.89,30351.0,152.027,152.0467,150.9733,151.5445,30351.0
2024-07-17 12:20:00,153.95,154.31,153.87,153.94,12593.0,151.6035,151.9581,151.5248,151.5937,12593.0
2024-07-17 12:30:00,153.83,154.06,153.44,153.44,11331.0,151.4854,151.7119,151.1013,151.1013,11331.0
2024-07-17 12:40:00,153.38,153.86,153.38,153.68,13650.0,151.0422,151.5149,151.0422,151.3377,13650.0
2024-07-17 12:50:00,153.68,154.19,153.57,153.76,13728.0,151.3377,151.8399,151.2293,151.4164,13728.0
2024-07-17 13:00:00,153.91,153.91,152.52,152.59,17344.0,151.5642,151.5642,150.1953,150.2643,17344.0
2024-07-17 13:10:00,152.64,152.76,152.1,152.2,17523.0,150.3135,150.4317,149.7817,149.8802,17523.0
2024-07-17 13:20:00,152.09,152.5,152.01,152.36,15256.0,149.7719,150.1756,149.6931,150.0378,15256.0
2024-07-17 13:30:00,152.4,152.6,152.26,152.26,12530.0,150.0772,150.2741,149.9393,149.9393,12530.0
2024-07-17 13:40:00,152.31,152.31,151.2,151.38,21534.0,149.9885,149.9885,148.8955,149.0727,21534.0
2024-07-17 13:50:00,151.37,151.53,151.04,151.53,20824.0,149.0629,149.2204,148.7379,149.2204,20824.0
2024-07-17 14:00:00,151.61,151.65,151.2,151.55,8094.0,149.2992,149.3386,148.8955,149.2401,8094.0
2024-07-17 14:10:00,151.51,151.62,151.37,151.56,8464.0,149.2007,149.3091,149.0629,149.25,8464.0
2024-07-17 14:20:00,151.56,152.07,151.46,152.06,10946.0,149.25,149.7522,149.1515,149.7423,10946.0
2024-07-17 14:30:00,152.03,152.17,151.77,151.87,13853.0,149.7128,149.8507,149.4568,149.5552,13853.0
2024-07-17 14:40:00,151.87,152.07,151.73,152.0,16435.0,149.5552,149.7522,149.4174,149.6833,16435.0
2024-07-17 14:50:00,152.02,152.08,151.1,151.25,18241.0,149.703,149.762,148.797,148.9447,18241.0
2024-07-17 15:00:00,151.22,151.32,150.72,151.01,23264.0,148.9152,149.0136,148.4228,148.7084,23264.0
2024-07-17 15:10:00,151.01,152.06,151.01,152.04,22858.0,148.7084,149.7423,148.7084,149.7227,22858.0
2024-07-17 15:20:00,152.04,152.09,151.43,151.49,18028.0,149.7227,149.7719,149.122,149.181,18028.0
2024-07-17 15:30:00,151.5,151.57,150.5,150.51,35338.0,149.1909,149.2598,148.2061,148.216,35338.0
2024-07-17 15:40:00,150.44,150.5,149.53,149.92,66134.0,148.147,148.2061,147.2509,147.635,66134.0
2024-07-17 15:50:00,149.98,150.52,149.89,150.1,197002.0,147.6941,148.2258,147.6054,147.8122,197002.0
2024-07-18 09:30:00,149.76,152.51,148.92,152.51,22135.0,147.4774,150.1855,146.6502,150.1855,22135.0
2024-07-18 09:40:00,152.19,152.28,149.95,151.26,21172.0,149.8704,149.959,147.6645,148.9545,21172.0
2024-07-18 09:50:00,151.38,153.13,150.74,152.94,20143.0,149.0727,150.796,148.4425,150.6089,20143.0
2024-07-18 10:00:00,153.13,154.07,152.59,153.04,17327.0,150.796,151.7217,150.2643,150.7074,17327.0
2024-07-18 10:10:00,152.93,153.37,152.16,152.23,19468.0,150.5991,151.0324,149.8408,149.9098,19468.0
2024-07-18 10:20:00,152.23,152.65,151.7,152.51,8518.0,149.9098,150.3234,149.3878,150.1855,8518.0
2024-07-18 10:30:00,152.4,152.4,151.05,151.3,19952.0,150.0772,150.0772,148.7477,148.9939,19952.0
2024-07-18 10:40:00,151.3,151.3,150.43,151.16,13340.0,148.9939,148.9939,148.1372,148.8561,13340.0
2024-07-18 10:50:00,151.38,151.91,150.94,151.56,14757.0,149.0727,149.5946,148.6394,149.25,14757.0
2024-07-18 11:00:00,151.4,151.76,150.74,150.77,18854.0,149.0924,149.4469,148.4425,148.472,18854.0
2024-07-18 11:10:00,150.77,150.98,149.91,149.95,9612.0,148.472,148.6788,147.6251,147.6645,9612.0
2024-07-18 11:20:00,149.96,150.26,149.26,149.26,23836.0,147.6744,147.9698,146.985,146.985,23836.0
2024-07-18 11:30:00,149.22,149.22,148.51,148.97,25501.0,146.9456,146.9456,146.2465,146.6994,25501.0
2024-07-18 11:40:00,148.96,149.13,148.62,148.64,7591.0,146.6896,146.857,146.3548,146.3745,7591.0
2024-07-18 11:50:00,148.78,148.78,148.28,148.36,8561.0,146.5123,146.5123,146.02,146.0987,8561.0
2024-07-18 12:00:00,148.28,148.89,148.1,148.88,8718.0,146.02,146.6207,145.8427,146.6108,8718.0
2024-07-18 12:10:00,148.81,149.19,148.49,149.11,15743.0,146.5419,146.9161,146.2268,146.8373,15743.0
2024-07-18 12:20:00,149.34,149.5,148.94,149.05,10602.0,147.0638,147.2214,146.6699,146.7782,10602.0
2024-07-18 12:30:00,149.03,149.52,148.93,149.42,10956.0,146.7585,147.2411,146.6601,147.1426,10956.0
2024-07-18 12:40:00,149.41,149.7,149.29,149.5,9290.0,147.1327,147.4183,147.0146,147.2214,9290.0
2024-07-18 12:50:00,149.53,149.76,149.31,149.66,6230.0,147.2509,147.4774,147.0343,147.3789,6230.0
2024-07-18 13:00:00,149.75,149.77,148.99,149.11,6868.0,147.4676,147.4873,146.7191,146.8373,6868.0
2024-07-18 13:10:00,149.21,149.58,149.16,149.47,6496.0,146.9358,147.3001,146.8865,147.1918,6496.0
2024-07-18 13:20:00,149.49,149.61,149.33,149.47,5814.0,147.2115,147.3297,147.054,147.1918,5814.0
2024-07-18 13:30:00,149.48,149.58,149.15,149.2,5800.0,147.2017,147.3001,146.8767,146.9259,5800.0
2024-07-18 13:40:00,149.25,149.5,149.24,149.27,6889.0,146.9752,147.2214,146.9653,146.9949,6889.0
2024-07-18 13:50:00,149.25,149.31,148.93,149.13,5711.0,146.9752,147.0343,146.6601,146.857,5711.0
2024-07-18 14:00:00,149.11,149.24,148.9,149.15,6994.0,146.8373,146.9653,146.6305,146.8767,6994.0
2024-07-18 14:10:00,149.16,149.16,148.47,148.48,10673.0,146.8865,146.8865,146.2071,146.2169,10673.0
2024-07-18 14:20:00,148.31,148.76,148.12,148.13,9052.0,146.0495,146.4926,145.8624,145.8722,9052.0
2024-07-18 14:30:00,148.16,148.33,148.05,148.19,9772.0,145.9018,146.0692,145.7935,145.9313,9772.0
2024-07-18 14:40:00,148.18,148.24,147.83,147.85,15301.0,145.9215,145.9806,145.5768,145.5965,15301.0
2024-07-18 14:50:00,147.95,148.22,147.79,148.15,18366.0,145.695,145.9609,145.5374,145.8919,18366.0
2024-07-18 15:00:00,148.09,148.26,147.89,147.98,9061.0,145.8329,146.0003,145.6359,145.7245,9061.0
2024-07-18 15:10:00,148.05,148.06,147.61,148.0,19638.0,145.7935,145.8033,145.3602,145.7442,19638.0
2024-07-18 15:20:00,148.04,148.09,147.89,147.94,11808.0,145.7836,145.8329,145.6359,145.6851,11808.0
2024-07-18 15:30:00,147.94,148.49,147.88,148.35,23010.0,145.6851,146.2268,145.6261,146.0889,23010.0
2024-07-18 15:40:00,148.44,148.76,148.42,148.72,39497.0,146.1775,146.4926,146.1578,146.4533,39497.0
2024-07-18 15:50:00,148.64,148.9,147.95,148.78,110979.0,146.3745,146.6305,145.695,146.5123,110979.0
2024-07-19 09:30:00,147.81,148.84,146.91,148.84,15999.0,146.122,147.1402,145.2323,147.1402,15999.0
2024-07-19 09:40:00,149.0,149.28,147.8,149.06,4619.0,147.2984,147.5752,146.1121,147.3577,4619.0
2024-07-19 09:50:00,149.35,149.83,149.19,149.4,7154.0,147.6444,148.1189,147.4862,147.6938,7154.0
2024-07-19 10:00:00,149.09,149.73,148.9,149.73,3273.0,147.3874,148.0201,147.1995,148.0201,3273.0
2024-07-19 10:10:00,149.84,150.29,149.64,149.96,4611.0,148.1288,148.5737,147.9311,148.2474,4611.0
2024-07-19 10:20:00,150.04,150.2,149.26,149.36,6093.0,148.3265,148.4847,147.5554,147.6543,6093.0
2024-07-19 10:30:00,149.52,149.62,149.13,149.15,8834.0,147.8125,147.9113,147.4269,147.4467,8834.0
2024-07-19 10:40:00,149.12,149.16,148.73,149.05,8884.0,147.417,147.4566,147.0315,147.3478,8884.0
2024-07-19 10:50:00,149.04,149.28,148.84,149.0,5822.0,147.3379,147.5752,147.1402,147.2984,5822.0
2024-07-19 11:00:00,148.93,149.52,148.59,148.63,9906.0,147.2292,147.8125,146.8931,146.9326,9906.0
2024-07-19 11:10:00,148.57,148.57,148.24,148.45,3815.0,146.8733,146.8733,146.5471,146.7547,3815.0
2024-07-19 11:20:00,148.41,148.57,147.99,148.07,5933.0,146.7151,146.8733,146.2999,146.379,5933.0
2024-07-19 11:30:00,148.14,148.15,147.84,147.95,9494.0,146.4482,146.4581,146.1516,146.2604,9494.0
2024-07-19 11:40:00,147.95,148.18,147.76,148.13,10163.0,146.2604,146.4878,146.0726,146.4383,10163.0
2024-07-19 11:50:00,148.22,148.39,147.9,148.39,8223.0,146.5273,146.6954,146.211,146.6954,8223.0
2024-07-19 12:00:00,148.59,148.59,147.92,148.16,7780.0,146.8931,146.8931,146.2307,146.468,7780.0
2024-07-19 12:10:00,148.15,148.37,148.01,148.09,6238.0,146.4581,146.6756,146.3197,146.3988,6238.0
2024-07-19 12:20:00,147.97,148.01,147.75,147.86,6973.0,146.2802,146.3197,146.0627,146.1714,6973.0
2024-07-19 12:30:00,147.82,148.27,147.82,148.13,9414.0,146.1319,146.5767,146.1319,146.4383,9414.0
2024-07-19 12:40:00,148.16,148.19,147.93,148.0,3649.0,146.468,146.4977,146.2406,146.3098,3649.0
2024-07-19 12:50:00,148.0,148.33,147.8,148.33,11495.0,146.3098,146.6361,146.1121,146.6361,11495.0
2024-07-19 13:00:00,148.31,148.31,147.67,147.67,4493.0,146.6163,146.6163,145.9836,145.9836,4493.0
2024-07-19 13:10:00,147.83,147.83,147.6,147.6,6421.0,146.1418,146.1418,145.9144,145.9144,6421.0
2024-07-19 13:20:00,147.51,147.53,147.08,147.1,10338.0,145.8254,145.8452,145.4003,145.4201,10338.0
2024-07-19 13:30:00,147.03,147.1,146.62,147.1,10352.0,145.3509,145.4201,144.9456,145.4201,10352.0
2024-07-19 13:40:00,147.14,147.28,146.75,147.21,6856.0,145.4596,145.598,145.0741,145.5288,6856.0
2024-07-19 13:50:00,147.21,147.36,146.82,147.34,10374.0,145.5288,145.6771,145.1433,145.6574,10374.0
2024-07-19 14:00:00,147.37,147.37,146.98,147.11,7303.0,145.687,145.687,145.3015,145.43,7303.0
2024-07-19 14:10:00,147.01,147.25,146.87,146.87,8931.0,145.3311,145.5684,145.1927,145.1927,8931.0
2024-07-19 14:20:00,146.86,146.95,146.64,146.73,13450.0,145.1828,145.2718,144.9654,145.0543,13450.0
2024-07-19 14:30:00,146.7,147.02,146.54,146.54,15833.0,145.0247,145.341,144.8665,144.8665,15833.0
2024-07-19 14:40:00,146.61,146.97,146.46,146.97,41446.0,144.9357,145.2916,144.7874,145.2916,41446.0
2024-07-19 14:50:00,147.12,147.22,146.97,147.08,14652.0,145.4399,145.5387,145.2916,145.4003,14652.0
2024-07-19 15:00:00,147.06,147.96,147.06,147.96,12895.0,145.3806,146.2703,145.3806,146.2703,12895.0
2024-07-19 15:10:00,147.9,148.35,147.83,148.35,6987.0,146.211,146.6558,146.1418,146.6558,6987.0
2024-07-19 15:20:00,148.28,148.57,148.21,148.5,7593.0,146.5866,146.8733,146.5174,146.8041,7593.0
2024-07-19 15:30:00,148.48,148.58,147.9,147.97,16475.0,146.7843,146.8832,146.211,146.2802,16475.0
2024-07-19 15:40:00,148.0,148.03,147.5,147.75,42520.0,146.3098,146.3395,145.8155,146.0627,42520.0
2024-07-19 15:50:00,147.8,147.99,146.62,146.91,146366.0,146.1121,146.2999,144.9456,145.2323,146366.0
2024-07-22 09:30:00,148.78,151.61,148.78,151.23,22385.0,147.0809,149.8786,147.0809,149.5029,22385.0
2024-07-22 09:40:00,151.57,152.02,150.48,151.48,16012.0,149.8391,150.2839,148.7615,149.7501,16012.0
2024-07-22 09:50:00,151.47,151.47,148.69,149.06,19316.0,149.7402,149.7402,146.9919,147.3577,19316.0
2024-07-22 10:00:00,149.0,149.65,148.43,148.84,14321.0,147.2984,147.941,146.7349,147.1402,14321.0
2024-07-22 10:10:00,148.84,149.61,148.84,149.2,8761.0,147.1402,147.9014,147.1402,147.4961,8761.0
2024-07-22 10:20:00,149.46,149.62,148.98,149.62,6481.0,147.7531,147.9113,147.2786,147.9113,6481.0
2024-07-22 10:30:00,149.52,150.7,149.51,150.22,6717.0,147.8125,148.979,147.8026,148.5045,6717.0
2024-07-22 10:40:00,150.44,150.78,150.18,150.19,7192.0,148.722,149.0581,148.4649,148.4748,7192.0
2024-07-22 10:50:00,150.3,151.12,150.02,150.91,19802.0,148.5836,149.3942,148.3068,149.1866,19802.0
2024-07-22 11:00:00,150.87,151.4,150.73,150.76,17671.0,149.147,149.671,149.0086,149.0383,17671.0
2024-07-22 11:10:00,150.85,151.43,150.55,150.96,7164.0,149.1273,149.7007,148.8307,149.236,7164.0
2024-07-22 11:20:00,150.97,151.29,150.7,151.04,14652.0,149.2459,149.5623,148.979,149.3151,14652.0
2024-07-22 11:30:00,150.87,151.02,150.56,150.82,5658.0,149.147,149.2953,148.8406,149.0976,5658.0
2024-07-22 11:40:00,150.74,151.26,150.66,151.01,8403.0,149.0185,149.5326,148.9394,149.2854,8403.0
2024-07-22 11:50:00,151.13,151.51,151.01,151.37,10357.0,149.4041,149.7797,149.2854,149.6413,10357.0
2024-07-22 12:00:00,151.46,151.99,151.34,151.87,10657.0,149.7303,150.2543,149.6117,150.1356,10657.0
2024-07-22 12:10:00,151.88,152.23,151.67,152.2,10864.0,150.1455,150.4915,149.9379,150.4619,10864.0
2024-07-22 12:20:00,152.2,152.3,152.05,152.12,12967.0,150.4619,150.5607,150.3136,150.3828,12967.0
2024-07-22 12:30:00,152.22,152.44,151.92,152.26,17974.0,150.4816,150.6991,150.1851,150.5212,17974.0
2024-07-22 12:40:00,152.19,152.19,151.62,151.67,8597.0,150.452,150.452,149.8885,149.9379,8597.0
2024-07-22 12:50:00,151.82,152.42,151.75,152.42,12877.0,150.0862,150.6793,150.017,150.6793,12877.0
2024-07-22 13:00:00,152.42,152.77,152.4,152.63,8385.0,150.6793,151.0253,150.6596,150.8869,8385.0
2024-07-22 13:10:00,152.62,152.75,152.41,152.62,7362.0,150.8771,151.0056,150.6695,150.8771,7362.0
2024-07-22 13:20:00,152.53,152.62,152.08,152.59,10087.0,150.7881,150.8771,150.3432,150.8474,10087.0
2024-07-22 13:30:00,152.44,152.6,151.94,152.13,8248.0,150.6991,150.8573,150.2048,150.3927,8248.0
2024-07-22 13:40:00,152.12,152.55,151.95,152.45,4503.0,150.3828,150.8079,150.2147,150.709,4503.0
2024-07-22 13:50:00,152.55,152.55,152.26,152.46,5988.0,150.8079,150.8079,150.5212,150.7189,5988.0
2024-07-22 14:00:00,152.37,152.47,151.87,152.24,9917.0,150.6299,150.7288,150.1356,150.5014,9917.0
2024-07-22 14:10:00,152.21,152.32,151.79,151.94,5490.0,150.4717,150.5805,150.0565,150.2048,5490.0
2024-07-22 14:20:00,151.83,151.96,151.62,151.83,6976.0,150.0961,150.2246,149.8885,150.0961,6976.0
2024-07-22 14:30:00,151.71,152.01,151.62,151.9,7213.0,149.9775,150.274,149.8885,150.1653,7213.0
2024-07-22 14:40:00,151.75,151.9,151.53,151.76,8739.0,150.017,150.1653,149.7995,150.0269,8739.0
2024-07-22 14:50:00,151.86,152.06,151.76,151.84,10019.0,150.1257,150.3235,150.0269,150.106,10019.0
2024-07-22 15:00:00,151.84,151.94,151.49,151.72,10631.0,150.106,150.2048,149.76,149.9873,10631.0
2024-07-22 15:10:00,151.73,151.87,151.62,151.87,10029.0,149.9972,150.1356,149.8885,150.1356,10029.0
2024-07-22 15:20:00,151.78,151.92,151.47,151.56,7764.0,150.0467,150.1851,149.7402,149.8292,7764.0
2024-07-22 15:30:00,151.62,152.23,151.62,152.19,12737.0,149.8885,150.4915,149.8885,150.452,12737.0
2024-07-22 15:40:00,152.25,152.35,152.03,152.14,17736.0,150.5113,150.6101,150.2938,150.4025,17736.0
2024-07-22 15:50:00,152.09,152.41,152.04,152.27,81846.0,150.3531,150.6695,150.3037,150.5311,81846.0
2024-07-23 09:30:00,152.02,152.65,151.4,151.4,14109.0,150.2839,150.9067,149.671,149.671,14109.0
2024-07-23 09:40:00,151.5,152.15,150.8,151.75,21543.0,149.7699,150.4124,149.0778,150.017,21543.0
2024-07-23 09:50:00,151.79,151.79,150.7,151.27,5598.0,150.0565,150.0565,148.979,149.5425,5598.0
2024-07-23 10:00:00,151.77,152.67,151.55,152.67,3742.0,150.0368,150.9265,149.8193,150.9265,3742.0
2024-07-23 10:10:00,152.69,153.7,152.29,153.7,10354.0,150.9463,151.9447,150.5508,151.9447,10354.0
2024-07-23 10:20:00,153.66,154.86,153.51,154.5,9460.0,151.9052,153.0915,151.7569,152.7356,9460.0
2024-07-23 10:30:00,154.62,154.75,154.45,154.56,11852.0,152.8542,152.9827,152.6862,152.7949,11852.0
2024-07-23 10:40:00,154.53,154.67,154.02,154.14,11832.0,152.7652,152.9037,152.2611,152.3797,11832.0
2024-07-23 10:50:00,154.03,154.84,153.91,154.78,10816.0,152.271,153.0717,152.1523,153.0124,10816.0
2024-07-23 11:00:00,154.78,155.03,154.58,154.73,7869.0,153.0124,153.2595,152.8147,152.963,7869.0
2024-07-23 11:10:00,154.82,155.14,154.7,155.0,6165.0,153.0519,153.3683,152.9333,153.2299,6165.0
2024-07-23 11:20:00,154.93,155.22,154.8,155.22,5133.0,153.1607,153.4474,153.0322,153.4474,5133.0
2024-07-23 11:30:00,155.22,155.47,155.0,155.08,6592.0,153.4474,153.6945,153.2299,153.309,6592.0
2024-07-23 11:40:00,155.08,155.14,154.45,154.53,5416.0,153.309,153.3683,152.6862,152.7652,5416.0
2024-07-23 11:50:00,154.67,154.97,154.49,154.81,2517.0,152.9037,153.2002,152.7257,153.0421,2517.0
2024-07-23 12:00:00,154.99,155.54,154.95,155.42,7060.0,153.22,153.7637,153.1805,153.6451,7060.0
2024-07-23 12:10:00,155.3,155.4,155.07,155.19,5202.0,153.5265,153.6253,153.2991,153.4177,5202.0
2024-07-23 12:20:00,155.11,155.17,154.63,154.66,9983.0,153.3386,153.3979,152.8641,152.8938,9983.0
2024-07-23 12:30:00,154.65,154.65,154.27,154.46,2900.0,152.8839,152.8839,152.5082,152.696,2900.0
2024-07-23 12:40:00,154.54,154.95,154.35,154.95,4924.0,152.7751,153.1805,152.5873,153.1805,4924.0
2024-07-23 12:50:00,154.93,155.2,154.7,154.93,5892.0,153.1607,153.4276,152.9333,153.1607,5892.0
2024-07-23 13:00:00,154.96,155.35,154.87,154.87,6347.0,153.1903,153.5759,153.1014,153.1014,6347.0
2024-07-23 13:10:00,154.83,155.03,154.38,154.53,8826.0,153.0618,153.2595,152.617,152.7652,8826.0
2024-07-23 13:20:00,154.65,154.99,154.59,154.85,6008.0,152.8839,153.22,152.8246,153.0816,6008.0
2024-07-23 13:30:00,154.77,154.87,154.48,154.73,5680.0,153.0025,153.1014,152.7158,152.963,5680.0
2024-07-23 13:40:00,154.72,155.04,154.57,155.04,7044.0,152.9531,153.2694,152.8048,153.2694,7044.0
2024-07-23 13:50:00,154.99,154.99,154.61,154.9,3567.0,153.22,153.22,152.8443,153.131,3567.0
2024-07-23 14:00:00,154.9,155.31,154.9,155.28,6096.0,153.131,153.5363,153.131,153.5067,6096.0
2024-07-23 14:10:00,155.38,155.45,155.2,155.29,4475.0,153.6055,153.6747,153.4276,153.5166,4475.0
2024-07-23 14:20:00,155.42,155.69,155.2,155.35,11926.0,153.6451,153.912,153.4276,153.5759,11926.0
2024-07-23 14:30:00,155.36,155.36,154.88,154.98,8530.0,153.5858,153.5858,153.1113,153.2101,8530.0
2024-07-23 14:40:00,154.95,155.18,154.94,155.09,5910.0,153.1805,153.4078,153.1706,153.3189,5910.0
2024-07-23 14:50:00,155.08,155.08,154.88,155.07,3971.0,153.309,153.309,153.1113,153.2991,3971.0
2024-07-23 15:00:00,155.02,155.28,154.96,155.26,10325.0,153.2497,153.5067,153.1903,153.4869,10325.0
2024-07-23 15:10:00,155.15,155.59,155.12,155.59,11532.0,153.3782,153.8131,153.3485,153.8131,11532.0
2024-07-23 15:20:00,155.5,155.77,155.5,155.56,12743.0,153.7242,153.9911,153.7242,153.7835,12743.0
2024-07-23 15:30:00,155.51,155.71,155.35,155.6,17651.0,153.7341,153.9318,153.5759,153.823,17651.0
2024-07-23 15:40:00,155.47,156.03,155.44,156.03,22491.0,153.6945,154.2481,153.6649,154.2481,22491.0
2024-07-23 15:50:00,156.05,156.25,155.29,155.96,148714.0,154.2679,154.4656,153.5166,154.1789,148714.0
2024-07-24 09:30:00,154.68,156.11,154.41,154.42,23757.0,152.9135,154.3272,152.6466,152.6565,23757.0
2024-07-24 09:40:00,154.91,156.37,154.1,156.09,21704.0,153.1409,154.5842,152.3402,154.3074,21704.0
2024-07-24 09:50:00,156.31,156.31,154.66,154.95,13099.0,154.5249,154.5249,152.8938,153.1805,13099.0
2024-07-24 10:00:00,154.81,156.01,154.66,154.95,16753.0,153.0421,154.2283,152.8938,153.1805,16753.0
2024-07-24 10:10:00,154.95,155.74,154.48,155.71,10946.0,153.1805,153.9614,152.7158,153.9318,10946.0
2024-07-24 10:20:00,155.62,156.37,155.52,156.29,9339.0,153.8428,154.5842,153.7439,154.5051,9339.0
2024-07-24 10:30:00,156.23,156.74,155.98,156.14,23068.0,154.4458,154.95,154.1987,154.3569,23068.0
2024-07-24 10:40:00,156.3,157.21,156.16,156.55,24541.0,154.515,155.4146,154.3766,154.7622,24541.0
2024-07-24 10:50:00,156.5,157.03,156.32,157.03,7991.0,154.7128,155.2367,154.5348,155.2367,7991.0
2024-07-24 11:00:00,157.03,157.26,156.48,156.69,9343.0,155.2367,155.4641,154.693,154.9006,9343.0
2024-07-24 11:10:00,156.59,156.59,155.82,155.9,10051.0,154.8017,154.8017,154.0405,154.1196,10051.0
2024-07-24 11:20:00,155.85,156.06,155.71,156.02,13038.0,154.0702,154.2778,153.9318,154.2382,13038.0
2024-07-24 11:30:00,155.97,156.25,155.5,155.5,21993.0,154.1888,154.4656,153.7242,153.7242,21993.0
2024-07-24 11:40:00,155.5,155.98,155.5,155.66,9802.0,153.7242,154.1987,153.7242,153.8823,9802.0
2024-07-24 11:50:00,155.8,155.8,155.17,155.27,18754.0,154.0207,154.0207,153.3979,153.4968,18754.0
2024-07-24 12:00:00,155.41,155.41,154.86,155.06,7960.0,153.6352,153.6352,153.0915,153.2892,7960.0
2024-07-24 12:10:00,155.06,155.33,154.89,154.95,10195.0,153.2892,153.5561,153.1211,153.1805,10195.0
2024-07-24 12:20:00,154.95,155.33,154.89,154.92,6685.0,153.1805,153.5561,153.1211,153.1508,6685.0
2024-07-24 12:30:00,154.92,154.98,154.71,154.75,6224.0,153.1508,153.2101,152.9432,152.9827,6224.0
2024-07-24 12:40:00,154.75,154.89,154.25,154.53,13101.0,152.9827,153.1211,152.4884,152.7652,13101.0
2024-07-24 12:50:00,154.44,154.51,153.79,153.9,12406.0,152.6763,152.7455,152.0337,152.1424,12406.0
2024-07-24 13:00:00,153.99,154.07,153.61,153.68,8771.0,152.2314,152.3105,151.8558,151.925,8771.0
2024-07-24 13:10:00,153.8,153.85,153.2,153.22,17691.0,152.0436,152.093,151.4504,151.4702,17691.0
2024-07-24 13:20:00,153.24,153.4,152.69,153.02,20110.0,151.49,151.6482,150.9463,151.2725,20110.0
2024-07-24 13:30:00,153.02,153.28,152.68,153.14,16124.0,151.2725,151.5295,150.9364,151.3911,16124.0
2024-07-24 13:40:00,153.08,153.18,152.39,152.43,12393.0,151.3318,151.4307,150.6497,150.6892,12393.0
2024-07-24 13:50:00,152.38,152.5,152.03,152.11,12914.0,150.6398,150.7584,150.2938,150.3729,12914.0
2024-07-24 14:00:00,152.09,152.89,152.09,152.83,11873.0,150.3531,151.144,150.3531,151.0847,11873.0
2024-07-24 14:10:00,152.85,153.17,152.79,153.01,12082.0,151.1044,151.4208,151.0451,151.2626,12082.0
2024-07-24 14:20:00,152.87,153.1,151.98,152.02,11113.0,151.1242,151.3516,150.2444,150.2839,11113.0
2024-07-24 14:30:00,152.02,152.03,151.76,152.03,5080.0,150.2839,150.2938,150.0269,150.2938,5080.0
2024-07-24 14:40:00,152.05,152.06,151.49,151.53,11183.0,150.3136,150.3235,149.76,149.7995,11183.0
2024-07-24 14:50:00,151.52,151.76,151.44,151.71,21097.0,149.7896,150.0269,149.7105,149.9775,21097.0
2024-07-24 15:00:00,151.65,151.69,150.63,150.8,28172.0,149.9181,149.9577,148.9098,149.0778,28172.0
2024-07-24 15:10:00,150.7,151.15,150.58,151.09,16769.0,148.979,149.4238,148.8604,149.3645,16769.0
2024-07-24 15:20:00,151.11,151.2,150.42,150.42,13868.0,149.3843,149.4733,148.7022,148.7022,13868.0
2024-07-24 15:30:00,150.51,151.2,150.5,151.03,20878.0,148.7912,149.4733,148.7813,149.3052,20878.0
2024-07-24 15:40:00,151.02,151.16,150.75,151.13,18419.0,149.2953,149.4337,149.0284,149.4041,18419.0
2024-07-24 15:50:00,151.15,151.41,150.77,151.16,100815.0,149.4238,149.6809,149.0482,149.4337,100815.0
2024-07-25 09:30:00,150.0,151.21,145.65,145.65,66230.0,148.287,149.4832,143.9867,143.9867,66230.0
2024-07-25 09:40:00,145.08,146.1,143.78,144.22,60696.0,143.4232,144.4315,142.138,142.573,60696.0
2024-07-25 09:50:00,144.16,145.5,144.16,144.97,51492.0,142.5137,143.8384,142.5137,143.3144,51492.0
2024-07-25 10:00:00,144.82,145.0,141.67,141.67,39975.0,143.1661,143.3441,140.0521,140.0521,39975.0
2024-07-25 10:10:00,141.77,144.0,141.44,143.95,32660.0,140.151,142.3555,139.8247,142.3061,32660.0
2024-07-25 10:20:00,144.04,146.34,143.78,146.18,20652.0,142.395,144.6688,142.138,144.5106,20652.0
2024-07-25 10:30:00,146.05,148.05,145.92,147.2,55467.0,144.3821,146.3593,144.2536,145.519,55467.0
2024-07-25 10:40:00,147.41,148.4,147.17,148.4,20013.0,145.7266,146.7053,145.4893,146.7053,20013.0
2024-07-25 10:50:00,148.36,149.61,148.36,149.35,13575.0,146.6657,147.9014,146.6657,147.6444,13575.0
2024-07-25 11:00:00,149.36,149.97,149.27,149.47,19048.0,147.6543,148.2573,147.5653,147.763,19048.0
2024-07-25 11:10:00,149.31,150.99,149.19,150.35,13467.0,147.6049,149.2657,147.4862,148.633,13467.0
2024-07-25 11:20:00,150.09,151.07,149.94,151.07,11212.0,148.376,149.3448,148.2277,149.3448,11212.0
2024-07-25 11:30:00,150.81,151.11,150.15,151.11,9366.0,149.0877,149.3843,148.4353,149.3843,9366.0
2024-07-25 11:40:00,150.93,151.03,150.15,150.95,9460.0,149.2064,149.3052,148.4353,149.2261,9460.0
2024-07-25 11:50:00,150.83,151.58,150.83,151.56,7615.0,149.1075,149.8489,149.1075,149.8292,7615.0
2024-07-25 12:00:00,151.49,151.9,151.19,151.41,10674.0,149.76,150.1653,149.4634,149.6809,10674.0
2024-07-25 12:10:00,151.42,152.59,151.39,152.48,9524.0,149.6908,150.8474,149.6611,150.7387,9524.0
2024-07-25 12:20:00,152.47,152.87,152.17,152.37,10381.0,150.7288,151.1242,150.4322,150.6299,10381.0
2024-07-25 12:30:00,152.31,152.62,152.23,152.44,10178.0,150.5706,150.8771,150.4915,150.6991,10178.0
2024-07-25 12:40:00,152.55,152.7,152.21,152.23,6387.0,150.8079,150.9561,150.4717,150.4915,6387.0
2024-07-25 12:50:00,152.19,152.48,152.08,152.25,8985.0,150.452,150.7387,150.3432,150.5113,8985.0
2024-07-25 13:00:00,152.36,152.99,152.21,152.81,7836.0,150.62,151.2428,150.4717,151.0649,7836.0
2024-07-25 13:10:00,152.8,152.92,152.1,152.19,7685.0,151.055,151.1736,150.363,150.452,7685.0
2024-07-25 13:20:00,152.2,152.45,151.8,152.22,15180.0,150.4619,150.709,150.0664,150.4816,15180.0
2024-07-25 13:30:00,152.22,152.23,151.06,151.22,27979.0,150.4816,150.4915,149.3349,149.493,27979.0
2024-07-25 13:40:00,151.22,151.55,150.72,150.97,11774.0,149.493,149.8193,148.9988,149.2459,11774.0
2024-07-25 13:50:00,150.74,151.83,150.73,151.78,10438.0,149.0185,150.0961,149.0086,150.0467,10438.0
2024-07-25 14:00:00,151.77,151.77,151.03,151.11,11854.0,150.0368,150.0368,149.3052,149.3843,11854.0
2024-07-25 14:10:00,151.05,151.28,150.95,151.0,5603.0,149.325,149.5524,149.2261,149.2756,5603.0
2024-07-25 14:20:00,151.13,151.6,150.85,151.28,7888.0,149.4041,149.8687,149.1273,149.5524,7888.0
2024-07-25 14:30:00,151.38,151.71,151.25,151.42,6662.0,149.6512,149.9775,149.5227,149.6908,6662.0
2024-07-25 14:40:00,151.44,151.44,150.25,150.25,11465.0,149.7105,149.7105,148.5341,148.5341,11465.0
2024-07-25 14:50:00,150.32,150.46,149.97,150.24,9310.0,148.6033,148.7417,148.2573,148.5242,9310.0
2024-07-25 15:00:00,150.24,150.63,150.19,150.43,7450.0,148.5242,148.9098,148.4748,148.7121,7450.0
2024-07-25 15:10:00,150.39,150.77,150.17,150.73,16671.0,148.6725,149.0482,148.455,149.0086,16671.0
2024-07-25 15:20:00,150.66,151.63,150.56,151.56,9120.0,148.9394,149.8984,148.8406,149.8292,9120.0
2024-07-25 15:30:00,151.64,152.15,151.41,151.61,24462.0,149.9083,150.4124,149.6809,149.8786,24462.0
2024-07-25 15:40:00,151.47,151.94,151.06,151.19,23619.0,149.7402,150.2048,149.3349,149.4634,23619.0
2024-07-25 15:50:00,151.14,151.33,150.5,150.73,91795.0,149.414,149.6018,148.7813,149.0086,91795.0
2024-07-26 09:30:00,153.36,154.75,151.29,154.43,19759.0,151.6086,152.9827,149.5623,152.6664,19759.0
2024-07-26 09:40:00,154.47,154.69,153.38,154.14,6008.0,152.7059,152.9234,151.6284,152.3797,6008.0
2024-07-26 09:50:00,154.06,154.69,153.09,154.47,17706.0,152.3006,152.9234,151.3417,152.7059,17706.0
2024-07-26 10:00:00,154.13,154.68,152.75,153.21,23835.0,152.3698,152.9135,151.0056,151.4603,23835.0
2024-07-26 10:10:00,152.94,153.72,152.65,152.75,16263.0,151.1934,151.9645,150.9067,151.0056,16263.0
2024-07-26 10:20:00,152.75,153.69,152.75,153.02,8221.0,151.0056,151.9348,151.0056,151.2725,8221.0
2024-07-26 10:30:00,152.61,152.61,151.25,152.04,20298.0,150.8672,150.8672,149.5227,150.3037,20298.0
2024-07-26 10:40:00,152.16,153.23,152.15,153.09,24291.0,150.4223,151.4801,150.4124,151.3417,24291.0
2024-07-26 10:50:00,152.86,153.28,152.7,153.01,18604.0,151.1143,151.5295,150.9561,151.2626,18604.0
2024-07-26 11:00:00,153.16,153.28,152.84,153.07,9399.0,151.4109,151.5295,151.0945,151.3219,9399.0
2024-07-26 11:10:00,152.96,153.36,152.61,152.83,17116.0,151.2132,151.6086,150.8672,151.0847,17116.0
2024-07-26 11:20:00,152.68,153.91,152.68,153.82,6817.0,150.9364,152.1523,150.9364,152.0634,6817.0
2024-07-26 11:30:00,153.77,154.45,153.77,154.29,7162.0,152.0139,152.6862,152.0139,152.528,7162.0
2024-07-26 11:40:00,154.33,154.65,154.25,154.46,6083.0,152.5675,152.8839,152.4884,152.696,6083.0
2024-07-26 11:50:00,154.28,154.66,154.17,154.5,7885.0,152.5181,152.8938,152.4094,152.7356,7885.0
2024-07-26 12:00:00,154.38,155.16,154.38,154.99,12843.0,152.617,153.3881,152.617,153.22,12843.0
2024-07-26 12:10:00,155.12,155.37,154.73,155.37,8164.0,153.3485,153.5957,152.963,153.5957,8164.0
2024-07-26 12:20:00,155.24,155.58,155.09,155.54,8352.0,153.4671,153.8033,153.3189,153.7637,8352.0
2024-07-26 12:30:00,155.41,155.74,155.22,155.53,10125.0,153.6352,153.9614,153.4474,153.7538,10125.0
2024-07-26 12:40:00,155.66,156.04,155.53,155.77,9083.0,153.8823,154.258,153.7538,153.9911,9083.0
2024-07-26 12:50:00,155.75,156.35,155.61,156.23,11159.0,153.9713,154.5645,153.8329,154.4458,11159.0
2024-07-26 13:00:00,156.34,156.41,156.06,156.3,7243.0,154.5546,154.6238,154.2778,154.515,7243.0
2024-07-26 13:10:00,156.3,156.5,156.08,156.13,12459.0,154.515,154.7128,154.2975,154.347,12459.0
2024-07-26 13:20:00,156.17,156.58,156.08,156.37,9770.0,154.3865,154.7918,154.2975,154.5842,9770.0
2024-07-26 13:30:00,156.5,156.51,155.19,155.31,19100.0,154.7128,154.7226,153.4177,153.5363,19100.0
2024-07-26 13:40:00,155.45,155.55,154.81,155.01,16327.0,153.6747,153.7736,153.0421,153.2398,16327.0
2024-07-26 13:50:00,155.04,155.4,154.95,155.3,6754.0,153.2694,153.6253,153.1805,153.5265,6754.0
2024-07-26 14:00:00,155.19,155.33,154.9,155.11,13197.0,153.4177,153.5561,153.131,153.3386,13197.0
2024-07-26 14:10:00,155.03,155.52,154.69,154.69,10431.0,153.2595,153.7439,152.9234,152.9234,10431.0
2024-07-26 14:20:00,154.84,155.44,154.64,155.13,10726.0,153.0717,153.6649,152.874,153.3584,10726.0
2024-07-26 14:30:00,154.96,155.28,154.84,155.11,8715.0,153.1903,153.5067,153.0717,153.3386,8715.0
2024-07-26 14:40:00,155.13,155.22,154.28,155.0,19215.0,153.3584,153.4474,152.5181,153.2299,19215.0
2024-07-26 14:50:00,155.11,155.17,154.5,154.66,7759.0,153.3386,153.3979,152.7356,152.8938,7759.0
2024-07-26 15:00:00,154.53,154.6,154.0,154.56,25539.0,152.7652,152.8344,152.2413,152.7949,25539.0
2024-07-26 15:10:00,154.56,154.7,154.3,154.54,10005.0,152.7949,152.9333,152.5379,152.7751,10005.0
2024-07-26 15:20:00,154.66,155.33,154.62,154.97,16098.0,152.8938,153.5561,152.8542,153.2002,16098.0
2024-07-26 15:30:00,154.86,155.08,154.63,155.01,14086.0,153.0915,153.309,152.8641,153.2398,14086.0
2024-07-26 15:40:00,155.09,155.44,155.08,155.1,27609.0,153.3189,153.6649,153.309,153.3287,27609.0
2024-07-26 15:50:00,155.27,155.64,154.83,155.59,82030.0,153.4968,153.8626,153.0618,153.8131,82030.0
2024-07-29 09:30:00,156.72,156.72,154.87,155.62,29448.0,154.9302,154.9302,153.1014,153.8428,29448.0
2024-07-29 09:40:00,155.09,155.96,154.25,154.33,9862.0,153.3189,154.1789,152.4884,152.5675,9862.0
2024-07-29 09:50:00,153.85,153.98,153.41,153.98,5992.0,152.093,152.2215,151.658,152.2215,5992.0
2024-07-29 10:00:00,153.99,156.44,153.99,156.01,11804.0,152.2314,154.6534,152.2314,154.2283,11804.0
2024-07-29 10:10:00,155.69,155.93,154.63,155.38,4991.0,153.912,154.1493,152.8641,153.6055,4991.0
2024-07-29 10:20:00,154.72,155.69,154.47,154.58,3346.0,152.9531,153.912,152.7059,152.8147,3346.0
2024-07-29 10:30:00,154.68,154.98,154.28,154.98,2509.0,152.9135,153.2101,152.5181,153.2101,2509.0
2024-07-29 10:40:00,154.98,155.32,154.8,154.8,3506.0,153.2101,153.5462,153.0322,153.0322,3506.0
2024-07-29 10:50:00,154.8,155.41,154.73,154.81,4723.0,153.0322,153.6352,152.963,153.0421,4723.0
2024-07-29 11:00:00,154.52,154.52,153.59,153.59,9301.0,152.7554,152.7554,151.836,151.836,9301.0
2024-07-29 11:10:00,153.75,154.07,153.4,153.79,10353.0,151.9942,152.3105,151.6482,152.0337,10353.0
2024-07-29 11:20:00,153.96,154.11,153.75,153.82,11744.0,152.2018,152.35,151.9942,152.0634,11744.0
2024-07-29 11:30:00,153.96,153.96,153.18,153.63,7374.0,152.2018,152.2018,151.4307,151.8755,7374.0
2024-07-29 11:40:00,153.69,153.9,153.36,153.79,10278.0,151.9348,152.1424,151.6086,152.0337,10278.0
2024-07-29 11:50:00,153.94,154.25,153.79,154.07,10082.0,152.182,152.4884,152.0337,152.3105,10082.0
2024-07-29 12:00:00,154.1,154.1,153.72,153.81,9785.0,152.3402,152.3402,151.9645,152.0535,9785.0
2024-07-29 12:10:00,153.67,153.7,153.33,153.63,4250.0,151.9151,151.9447,151.579,151.8755,4250.0
2024-07-29 12:20:00,153.63,153.73,153.25,153.28,4538.0,151.8755,151.9744,151.4999,151.5295,4538.0
2024-07-29 12:30:00,153.39,153.6,152.9,153.06,8533.0,151.6383,151.8459,151.1539,151.312,8533.0
2024-07-29 12:40:00,153.06,153.06,152.65,152.65,3656.0,151.312,151.312,150.9067,150.9067,3656.0
2024-07-29 12:50:00,152.79,152.79,152.24,152.5,5378.0,151.0451,151.0451,150.5014,150.7584,5378.0
2024-07-29 13:00:00,152.27,152.79,152.27,152.5,3965.0,150.5311,151.0451,150.5311,150.7584,3965.0
2024-07-29 13:10:00,152.78,153.09,152.61,153.07,5700.0,151.0352,151.3417,150.8672,151.3219,5700.0
2024-07-29 13:20:00,152.95,152.98,152.49,152.66,2766.0,151.2033,151.233,150.7485,150.9166,2766.0
2024-07-29 13:30:00,152.46,152.79,152.2,152.2,4118.0,150.7189,151.0451,150.4619,150.4619,4118.0
2024-07-29 13:40:00,152.52,152.69,152.14,152.16,4414.0,150.7782,150.9463,150.4025,150.4223,4414.0
2024-07-29 13:50:00,152.21,152.44,151.96,152.18,7679.0,150.4717,150.6991,150.2246,150.4421,7679.0
2024-07-29 14:00:00,152.08,152.5,151.99,152.46,10519.0,150.3432,150.7584,150.2543,150.7189,10519.0
2024-07-29 14:10:00,152.34,152.92,152.34,152.92,4441.0,150.6003,151.1736,150.6003,151.1736,4441.0
2024-07-29 14:20:00,152.92,152.98,152.54,152.66,5571.0,151.1736,151.233,150.798,150.9166,5571.0
2024-07-29 14:30:00,152.67,152.9,152.5,152.63,3648.0,150.9265,151.1539,150.7584,150.8869,3648.0
2024-07-29 14:40:00,152.51,152.93,152.48,152.53,6264.0,150.7683,151.1835,150.7387,150.7881,6264.0
2024-07-29 14:50:00,152.41,152.74,152.27,152.62,7720.0,150.6695,150.9957,150.5311,150.8771,7720.0
2024-07-29 15:00:00,152.58,152.94,152.4,152.88,5478.0,150.8375,151.1934,150.6596,151.1341,5478.0
2024-07-29 15:10:00,152.72,152.97,152.47,152.47,7423.0,150.9759,151.2231,150.7288,150.7288,7423.0
2024-07-29 15:20:00,152.47,153.36,152.47,153.28,8633.0,150.7288,151.6086,150.7288,151.5295,8633.0
2024-07-29 15:30:00,153.4,153.63,153.09,153.59,10230.0,151.6482,151.8755,151.3417,151.836,10230.0
2024-07-29 15:40:00,153.65,154.01,153.5,153.78,14424.0,151.8953,152.2512,151.747,152.0238,14424.0
2024-07-29 15:50:00,153.81,154.01,153.39,153.64,56479.0,152.0535,152.2512,151.6383,151.8854,56479.0
2024-07-30 09:30:00,154.17,155.37,154.17,155.01,6861.0,152.4094,153.5957,152.4094,153.2398,6861.0
2024-07-30 09:40:00,155.28,155.28,153.56,153.69,9868.0,153.5067,153.5067,151.8063,151.9348,9868.0
2024-07-30 09:50:00,153.1,153.36,152.01,152.04,14754.0,151.3516,151.6086,150.274,150.3037,14754.0
2024-07-30 10:00:00,151.99,152.53,151.28,151.99,14579.0,150.2543,150.7881,149.5524,150.2543,14579.0
2024-07-30 10:10:00,151.75,152.07,150.9,151.57,26581.0,150.017,150.3333,149.1767,149.8391,26581.0
2024-07-30 10:20:00,151.51,152.73,151.27,152.42,4714.0,149.7797,150.9858,149.5425,150.6793,4714.0
2024-07-30 10:30:00,152.42,152.53,151.36,151.67,10133.0,150.6793,150.7881,149.6315,149.9379,10133.0
2024-07-30 10:40:00,151.67,152.27,151.48,152.08,24726.0,149.9379,150.5311,149.7501,150.3432,24726.0
2024-07-30 10:50:00,152.08,152.62,151.95,152.59,13845.0,150.3432,150.8771,150.2147,150.8474,13845.0
2024-07-30 11:00:00,152.67,152.71,150.8,151.08,15791.0,150.9265,150.966,149.0778,149.3546,15791.0
2024-07-30 11:10:00,151.33,152.49,151.33,151.82,9000.0,149.6018,150.7485,149.6018,150.0862,9000.0
2024-07-30 11:20:00,152.02,152.02,150.66,150.99,3476.0,150.2839,150.2839,148.9394,149.2657,3476.0
2024-07-30 11:30:00,150.88,150.89,149.85,149.94,14485.0,149.1569,149.1668,148.1387,148.2277,14485.0
2024-07-30 11:40:00,150.08,150.68,149.72,150.42,14214.0,148.3661,148.9592,148.0102,148.7022,14214.0
2024-07-30 11:50:00,150.34,150.34,149.45,149.96,7769.0,148.6231,148.6231,147.7433,148.2474,7769.0
2024-07-30 12:00:00,150.08,150.47,149.99,150.46,24400.0,148.3661,148.7516,148.2771,148.7417,24400.0
2024-07-30 12:10:00,150.42,150.8,150.07,150.77,13844.0,148.7022,149.0778,148.3562,149.0482,13844.0
2024-07-30 12:20:00,150.69,150.71,150.27,150.56,3152.0,148.9691,148.9889,148.5539,148.8406,3152.0
2024-07-30 12:30:00,150.47,150.62,150.24,150.61,6675.0,148.7516,148.8999,148.5242,148.89,6675.0
2024-07-30 12:40:00,150.61,150.95,150.38,150.47,4051.0,148.89,149.2261,148.6626,148.7516,4051.0
2024-07-30 12:50:00,150.28,150.55,149.19,149.33,7660.0,148.5638,148.8307,147.4862,147.6246,7660.0
2024-07-30 13:00:00,149.27,149.65,149.04,149.5,7313.0,147.5653,147.941,147.3379,147.7927,7313.0
2024-07-30 13:10:00,149.63,150.4,149.37,150.02,12367.0,147.9212,148.6824,147.6642,148.3068,12367.0
2024-07-30 13:20:00,150.13,150.27,149.51,149.64,7813.0,148.4155,148.5539,147.8026,147.9311,7813.0
2024-07-30 13:30:00,149.42,149.97,149.42,149.77,21683.0,147.7136,148.2573,147.7136,148.0596,21683.0
2024-07-30 13:40:00,149.77,149.88,149.4,149.59,13518.0,148.0596,148.1684,147.6938,147.8817,13518.0
2024-07-30 13:50:00,149.65,149.75,149.38,149.57,8142.0,147.941,148.0398,147.6741,147.8619,8142.0
2024-07-30 14:00:00,149.55,150.06,149.54,149.71,19082.0,147.8421,148.3463,147.8322,148.0003,19082.0
2024-07-30 14:10:00,149.72,149.86,149.4,149.86,24343.0,148.0102,148.1486,147.6938,148.1486,24343.0
2024-07-30 14:20:00,149.86,150.26,149.49,149.7,11524.0,148.1486,148.544,147.7828,147.9904,11524.0
2024-07-30 14:30:00,149.6,149.75,149.34,149.56,12063.0,147.8916,148.0398,147.6345,147.852,12063.0
2024-07-30 14:40:00,149.63,149.63,149.02,149.16,12344.0,147.9212,147.9212,147.3182,147.4566,12344.0
2024-07-30 14:50:00,149.12,149.29,148.62,148.86,20436.0,147.417,147.5851,146.9227,147.16,20436.0
2024-07-30 15:00:00,148.91,149.1,148.64,149.1,15239.0,147.2094,147.3973,146.9425,147.3973,15239.0
2024-07-30 15:10:00,149.06,149.4,148.63,149.39,15036.0,147.3577,147.6938,146.9326,147.6839,15036.0
2024-07-30 15:20:00,149.39,149.65,149.36,149.4,16308.0,147.6839,147.941,147.6543,147.6938,16308.0
2024-07-30 15:30:00,149.39,149.47,148.87,149.13,21160.0,147.6839,147.763,147.1699,147.4269,21160.0
2024-07-30 15:40:00,149.15,150.27,149.05,150.08,40960.0,147.4467,148.5539,147.3478,148.3661,40960.0
2024-07-30 15:50:00,150.09,150.35,149.14,149.34,81080.0,148.376,148.633,147.4368,147.6345,81080.0
2024-07-31 09:30:00,152.29,152.83,150.96,151.17,13979.0,150.5508,151.0847,149.236,149.4436,13979.0
2024-07-31 09:40:00,151.17,151.43,150.36,151.1,12857.0,149.4436,149.7007,148.6429,149.3744,12857.0
2024-07-31 09:50:00,150.96,150.96,149.13,149.88,11415.0,149.236,149.236,147.4269,148.1684,11415.0
2024-07-31 10:00:00,149.89,150.61,149.64,150.34,11836.0,148.1782,148.89,147.9311,148.6231,11836.0
2024-07-31 10:10:00,150.26,151.37,150.12,151.22,6934.0,148.544,149.6413,148.4056,149.493,6934.0
2024-07-31 10:20:00,150.98,151.07,150.19,150.87,7565.0,149.2558,149.3448,148.4748,149.147,7565.0
2024-07-31 10:30:00,150.93,152.28,150.93,152.24,8135.0,149.2064,150.5409,149.2064,150.5014,8135.0
2024-07-31 10:40:00,152.24,152.8,152.23,152.66,10814.0,150.5014,151.055,150.4915,150.9166,10814.0
2024-07-31 10:50:00,152.68,152.69,151.68,152.42,17791.0,150.9364,150.9463,149.9478,150.6793,17791.0
2024-07-31 11:00:00,152.58,152.87,152.36,152.67,5750.0,150.8375,151.1242,150.62,150.9265,5750.0
2024-07-31 11:10:00,152.74,152.87,152.34,152.73,10362.0,150.9957,151.1242,150.6003,150.9858,10362.0
2024-07-31 11:20:00,152.65,152.93,152.05,152.27,5664.0,150.9067,151.1835,150.3136,150.5311,5664.0
2024-07-31 11:30:00,152.09,152.76,152.02,152.65,8390.0,150.3531,151.0155,150.2839,150.9067,8390.0
2024-07-31 11:40:00,152.53,153.1,152.53,153.0,7453.0,150.7881,151.3516,150.7881,151.2527,7453.0
2024-07-31 11:50:00,152.72,153.53,152.52,153.19,11811.0,150.9759,151.7767,150.7782,151.4406,11811.0
2024-07-31 12:00:00,153.36,154.04,153.36,153.77,7049.0,151.6086,152.2808,151.6086,152.0139,7049.0
2024-07-31 12:10:00,153.65,154.02,152.89,152.89,5991.0,151.8953,152.2611,151.144,151.144,5991.0
2024-07-31 12:20:00,153.13,153.67,152.95,153.55,8389.0,151.3812,151.9151,151.2033,151.7964,8389.0
2024-07-31 12:30:00,153.68,153.68,153.21,153.54,5230.0,151.925,151.925,151.4603,151.7866,5230.0
2024-07-31 12:40:00,153.61,153.97,153.61,153.66,4529.0,151.8558,152.2116,151.8558,151.9052,4529.0
2024-07-31 12:50:00,153.67,153.84,153.47,153.57,11309.0,151.9151,152.0831,151.7174,151.8162,11309.0
2024-07-31 13:00:00,153.66,154.4,153.66,154.12,10601.0,151.9052,152.6367,151.9052,152.3599,10601.0
2024-07-31 13:10:00,154.19,154.41,153.86,153.96,7564.0,152.4291,152.6466,152.1029,152.2018,7564.0
2024-07-31 13:20:00,153.8,154.31,153.79,154.09,7923.0,152.0436,152.5478,152.0337,152.3303,7923.0
2024-07-31 13:30:00,154.01,154.05,153.1,153.14,5433.0,152.2512,152.2907,151.3516,151.3911,5433.0
2024-07-31 13:40:00,153.28,153.37,152.74,153.31,11394.0,151.5295,151.6185,150.9957,151.5592,11394.0
2024-07-31 13:50:00,153.41,153.68,153.26,153.27,5891.0,151.658,151.925,151.5098,151.5196,5891.0
2024-07-31 14:00:00,153.28,153.53,152.82,153.14,22517.0,151.5295,151.7767,151.0748,151.3911,22517.0
2024-07-31 14:10:00,153.14,153.48,153.09,153.39,7160.0,151.3911,151.7272,151.3417,151.6383,7160.0
2024-07-31 14:20:00,153.45,153.63,153.24,153.44,8652.0,151.6976,151.8755,151.49,151.6877,8652.0
2024-07-31 14:30:00,153.52,154.25,153.44,153.9,21628.0,151.7668,152.4884,151.6877,152.1424,21628.0
2024-07-31 14:40:00,154.02,155.94,154.02,155.94,16421.0,152.2611,154.1591,152.2611,154.1591,16421.0
2024-07-31 14:50:00,155.83,157.53,155.83,157.22,31993.0,154.0504,155.731,154.0504,155.4245,31993.0
2024-07-31 15:00:00,157.06,157.94,156.79,157.31,30102.0,155.2664,156.1363,154.9994,155.5135,30102.0
2024-07-31 15:10:00,157.32,157.79,156.34,156.41,13817.0,155.5234,155.988,154.5546,154.6238,13817.0
2024-07-31 15:20:00,156.39,156.88,154.93,155.09,28399.0,154.604,155.0884,153.1607,153.3189,28399.0
2024-07-31 15:30:00,154.87,156.06,154.63,155.49,29928.0,153.1014,154.2778,152.8641,153.7143,29928.0
2024-07-31 15:40:00,155.53,156.24,155.51,155.91,33539.0,153.7538,154.4557,153.7341,154.1295,33539.0
2024-07-31 15:50:00,155.88,156.03,154.68,154.8,134555.0,154.0998,154.2481,152.9135,153.0322,134555.0
2024-08-01 09:30:00,152.0,153.0,150.07,150.24,34872.0,150.2641,151.2527,148.3562,148.5242,34872.0
2024-08-01 09:40:00,150.92,151.01,149.01,150.44,23239.0,149.1965,149.2854,147.3083,148.722,23239.0
2024-08-01 09:50:00,149.71,150.93,147.66,148.53,46973.0,148.0003,149.2064,145.9737,146.8338,46973.0
2024-08-01 10:00:00,148.31,148.56,147.19,148.25,33118.0,146.6163,146.8634,145.5091,146.557,33118.0
2024-08-01 10:10:00,148.27,148.36,146.62,147.25,27732.0,146.5767,146.6657,144.9456,145.5684,27732.0
2024-08-01 10:20:00,147.28,147.45,146.3,146.92,24515.0,145.598,145.7661,144.6292,145.2422,24515.0
2024-08-01 10:30:00,146.94,147.24,145.84,147.22,21761.0,145.2619,145.5585,144.1745,145.5387,21761.0
2024-08-01 10:40:00,147.25,147.54,145.32,145.42,19358.0,145.5684,145.8551,143.6604,143.7593,19358.0
2024-08-01 10:50:00,145.55,146.13,145.41,145.69,26361.0,143.8878,144.4612,143.7494,144.0262,26361.0
2024-08-01 11:00:00,145.71,146.03,145.17,145.71,13069.0,144.046,144.3623,143.5121,144.046,13069.0
2024-08-01 11:10:00,145.71,146.51,145.63,146.44,11464.0,144.046,144.8368,143.9669,144.7676,11464.0
2024-08-01 11:20:00,146.35,146.52,145.64,145.64,12760.0,144.6787,144.8467,143.9768,143.9768,12760.0
2024-08-01 11:30:00,145.63,146.0,144.63,144.93,16346.0,143.9669,144.3327,142.9783,143.2749,16346.0
2024-08-01 11:40:00,144.82,144.82,144.09,144.43,15505.0,143.1661,143.1661,142.4445,142.7806,15505.0
2024-08-01 11:50:00,144.51,144.93,144.09,144.21,34669.0,142.8597,143.2749,142.4445,142.5631,34669.0
2024-08-01 12:00:00,144.21,144.24,143.18,143.18,23508.0,142.5631,142.5928,141.5449,141.5449,23508.0
2024-08-01 12:10:00,143.32,143.5,142.88,143.03,30794.0,141.6833,141.8612,141.2483,141.3966,30794.0
2024-08-01 12:20:00,143.03,143.52,142.96,143.36,19845.0,141.3966,141.881,141.3274,141.7228,19845.0
2024-08-01 12:30:00,143.31,143.74,143.25,143.36,20886.0,141.6734,142.0985,141.6141,141.7228,20886.0
2024-08-01 12:40:00,143.35,143.39,142.72,143.09,31670.0,141.7129,141.7525,141.0901,141.4559,31670.0
2024-08-01 12:50:00,142.99,143.92,142.99,143.4,17005.0,141.357,142.2764,141.357,141.7624,17005.0
2024-08-01 13:00:00,143.5,143.66,143.11,143.33,8761.0,141.8612,142.0194,141.4757,141.6932,8761.0
2024-08-01 13:10:00,143.24,143.46,142.93,143.4,8110.0,141.6042,141.8217,141.2977,141.7624,8110.0
2024-08-01 13:20:00,143.13,143.5,142.59,143.37,12393.0,141.4954,141.8612,140.9616,141.7327,12393.0
2024-08-01 13:30:00,143.31,143.36,142.05,142.22,10477.0,141.6734,141.7228,140.4278,140.5958,10477.0
2024-08-01 13:40:00,142.22,142.22,141.71,141.94,22399.0,140.5958,140.5958,140.0917,140.319,22399.0
2024-08-01 13:50:00,141.92,143.44,141.75,143.34,12125.0,140.2993,141.8019,140.1312,141.703,12125.0
2024-08-01 14:00:00,143.48,144.18,143.41,144.07,13948.0,141.8414,142.5334,141.7722,142.4247,13948.0
2024-08-01 14:10:00,143.94,144.05,142.91,143.14,12453.0,142.2962,142.4049,141.278,141.5053,12453.0
2024-08-01 14:20:00,143.18,143.41,142.39,142.51,8086.0,141.5449,141.7722,140.7639,140.8825,8086.0
2024-08-01 14:30:00,142.38,142.62,142.12,142.53,17969.0,140.754,140.9913,140.497,140.9023,17969.0
2024-08-01 14:40:00,142.63,142.95,142.21,142.38,49738.0,141.0011,141.3175,140.5859,140.754,49738.0
2024-08-01 14:50:00,142.52,143.22,142.46,143.11,13589.0,140.8924,141.5844,140.8331,141.4757,13589.0
2024-08-01 15:00:00,143.19,143.29,142.43,142.79,20402.0,141.5548,141.6536,140.8034,141.1593,20402.0
2024-08-01 15:10:00,142.81,143.51,142.81,143.3,17076.0,141.1791,141.8711,141.1791,141.6635,17076.0
2024-08-01 15:20:00,143.37,144.41,143.08,144.39,28585.0,141.7327,142.7608,141.446,142.741,28585.0
2024-08-01 15:30:00,144.59,144.61,144.0,144.59,19274.0,142.9388,142.9585,142.3555,142.9388,19274.0
2024-08-01 15:40:00,144.53,144.75,144.32,144.58,44434.0,142.8795,143.0969,142.6718,142.9289,44434.0
2024-08-01 15:50:00,144.65,145.47,144.61,145.01,106235.0,142.9981,143.8087,142.9585,143.354,106235.0
2024-08-02 09:30:00,138.5,139.97,136.7,138.24,139279.0,136.9183,138.3715,135.1389,136.6613,139279.0
2024-08-02 09:40:00,138.72,140.0,138.42,139.88,126318.0,137.1358,138.4012,136.8392,138.2826,126318.0
2024-08-02 09:50:00,139.98,140.8,138.77,139.23,89422.0,138.3814,139.192,137.1852,137.64,89422.0
2024-08-02 10:00:00,139.04,140.16,137.14,137.53,44732.0,137.4521,138.5594,135.5738,135.9594,44732.0
2024-08-02 10:10:00,137.35,138.36,136.75,137.71,28046.0,135.7814,136.7799,135.1883,136.1373,28046.0
2024-08-02 10:20:00,137.72,137.72,136.03,136.63,30203.0,136.1472,136.1472,134.4765,135.0697,30203.0
2024-08-02 10:30:00,136.64,137.22,136.39,136.56,9706.0,135.0796,135.6529,134.8324,135.0005,9706.0
2024-08-02 10:40:00,136.56,137.95,136.43,137.94,12532.0,135.0005,136.3746,134.872,136.3647,12532.0
2024-08-02 10:50:00,138.04,138.2,136.48,136.94,14659.0,136.4636,136.6217,134.9214,135.3761,14659.0
2024-08-02 11:00:00,136.85,137.27,136.62,137.04,22913.0,135.2872,135.7024,135.0598,135.475,22913.0
2024-08-02 11:10:00,137.04,137.55,136.88,137.14,16668.0,135.475,135.9792,135.3168,135.5738,16668.0
2024-08-02 11:20:00,136.88,137.72,136.51,137.34,10261.0,135.3168,136.1472,134.951,135.7716,10261.0
2024-08-02 11:30:00,137.58,138.22,137.46,137.56,25625.0,136.0088,136.6415,135.8902,135.989,25625.0
2024-08-02 11:40:00,137.48,139.19,137.34,139.02,45452.0,135.91,137.6004,135.7716,137.4324,45452.0
2024-08-02 11:50:00,139.08,140.19,139.0,139.53,69289.0,137.4917,138.589,137.4126,137.9366,69289.0
2024-08-02 12:00:00,139.53,139.65,138.84,138.86,40144.0,137.9366,138.0552,137.2544,137.2742,40144.0
2024-08-02 12:10:00,138.77,138.86,138.04,138.75,8601.0,137.1852,137.2742,136.4636,137.1655,8601.0
2024-08-02 12:20:00,138.89,139.71,138.75,139.59,30535.0,137.3039,138.1145,137.1655,137.9959,30535.0
2024-08-02 12:30:00,139.57,139.86,139.03,139.25,7277.0,137.9761,138.2628,137.4423,137.6597,7277.0
2024-08-02 12:40:00,139.27,140.09,139.23,140.03,18577.0,137.6795,138.4902,137.64,138.4308,18577.0
2024-08-02 12:50:00,139.87,140.07,138.59,138.81,9005.0,138.2727,138.4704,137.0073,137.2248,9005.0
2024-08-02 13:00:00,138.96,139.82,138.63,139.81,13146.0,137.3731,138.2232,137.0468,138.2134,13146.0
2024-08-02 13:10:00,139.64,140.49,139.37,140.28,8161.0,138.0453,138.8856,137.7784,138.678,8161.0
2024-08-02 13:20:00,140.1,140.25,139.68,139.99,8999.0,138.5,138.6483,138.0848,138.3913,8999.0
2024-08-02 13:30:00,140.04,140.04,139.53,139.83,4692.0,138.4407,138.4407,137.9366,138.2331,4692.0
2024-08-02 13:40:00,139.71,139.89,139.38,139.55,9395.0,138.1145,138.2924,137.7883,137.9563,9395.0
2024-08-02 13:50:00,139.49,139.85,139.36,139.79,8626.0,137.897,138.2529,137.7685,138.1936,8626.0
2024-08-02 14:00:00,139.74,139.89,139.34,139.34,16450.0,138.1442,138.2924,137.7487,137.7487,16450.0
2024-08-02 14:10:00,139.39,139.55,139.14,139.55,8778.0,137.7981,137.9563,137.551,137.9563,8778.0
2024-08-02 14:20:00,139.44,140.3,139.43,140.05,12645.0,137.8476,138.6978,137.8377,138.4506,12645.0
2024-08-02 14:30:00,140.19,140.71,140.17,140.41,12609.0,138.589,139.1031,138.5692,138.8065,12609.0
2024-08-02 14:40:00,140.38,140.59,139.79,139.9,16067.0,138.7768,138.9844,138.1936,138.3023,16067.0
2024-08-02 14:50:00,139.83,140.08,139.72,139.97,11988.0,138.2331,138.4803,138.1244,138.3715,11988.0
2024-08-02 15:00:00,139.88,140.16,139.46,139.77,31901.0,138.2826,138.5594,137.8674,138.1738,31901.0
2024-08-02 15:10:00,139.71,139.93,139.58,139.7,18869.0,138.1145,138.332,137.986,138.1046,18869.0
2024-08-02 15:20:00,139.74,139.93,139.29,139.6,33048.0,138.1442,138.332,137.6993,138.0058,33048.0
2024-08-02 15:30:00,139.66,139.83,139.2,139.2,32343.0,138.0651,138.2331,137.6103,137.6103,32343.0
2024-08-02 15:40:00,139.18,139.57,138.99,139.16,43182.0,137.5905,137.9761,137.4027,137.5708,43182.0
2024-08-02 15:50:00,139.09,139.88,138.77,139.85,126356.0,137.5016,138.2826,137.1852,138.2529,126356.0
2024-08-05 09:30:00,128.39,129.97,128.04,129.69,4039.0,126.9238,128.4857,126.5778,128.2089,4039.0
2024-08-05 09:40:00,130.3,134.39,129.91,134.34,144646.0,128.812,132.8553,128.4264,132.8058,144646.0
2024-08-05 09:50:00,134.76,135.18,133.59,133.59,132402.0,133.221,133.6362,132.0644,132.0644,132402.0
2024-08-05 10:00:00,133.97,137.03,133.81,135.08,95574.0,132.44,135.4651,132.2819,133.5374,95574.0
2024-08-05 10:10:00,135.02,136.08,134.01,136.03,59010.0,133.4781,134.526,132.4796,134.4765,59010.0
2024-08-05 10:20:00,136.06,137.17,135.42,135.42,81525.0,134.5062,135.6035,133.8735,133.8735,81525.0
2024-08-05 10:30:00,135.47,136.86,135.22,136.06,39565.0,133.9229,135.297,133.6758,134.5062,39565.0
2024-08-05 10:40:00,135.97,136.2,135.2,135.26,37594.0,134.4172,134.6446,133.656,133.7153,37594.0
2024-08-05 10:50:00,135.31,136.93,134.59,134.89,32296.0,133.7647,135.3662,133.053,133.3495,32296.0
2024-08-05 11:00:00,135.19,136.45,134.89,136.45,10815.0,133.6461,134.8917,133.3495,134.8917,10815.0
2024-08-05 11:10:00,136.44,137.18,136.17,136.17,14535.0,134.8818,135.6134,134.6149,134.6149,14535.0
2024-08-05 11:20:00,136.21,136.87,135.91,135.91,16832.0,134.6545,135.3069,134.3579,134.3579,16832.0
2024-08-05 11:30:00,135.72,136.72,135.69,136.45,11247.0,134.1701,135.1586,134.1404,134.8917,11247.0
2024-08-05 11:40:00,136.31,136.58,135.65,135.96,12177.0,134.7533,135.0202,134.1009,134.4073,12177.0
2024-08-05 11:50:00,135.95,136.15,135.35,136.09,15903.0,134.3974,134.5952,133.8043,134.5358,15903.0
2024-08-05 12:00:00,136.08,136.63,135.58,136.43,13203.0,134.526,135.0697,134.0317,134.872,13203.0
2024-08-05 12:10:00,136.42,137.14,136.12,136.97,11148.0,134.8621,135.5738,134.5655,135.4058,11148.0
2024-08-05 12:20:00,136.91,138.51,136.91,137.81,6537.0,135.3465,136.9282,135.3465,136.2362,6537.0
2024-08-05 12:30:00,137.87,137.87,136.22,136.25,14021.0,136.2955,136.2955,134.6644,134.694,14021.0
2024-08-05 12:40:00,136.46,136.54,135.53,135.75,10073.0,134.9016,134.9807,133.9822,134.1997,10073.0
2024-08-05 12:50:00,135.59,136.05,134.98,135.29,13834.0,134.0415,134.4963,133.4385,133.745,13834.0
2024-08-05 13:00:00,135.29,135.68,134.85,135.58,20476.0,133.745,134.1305,133.31,134.0317,20476.0
2024-08-05 13:10:00,135.43,136.07,135.26,135.81,15803.0,133.8834,134.5161,133.7153,134.259,15803.0
2024-08-05 13:20:00,135.81,136.35,135.81,135.97,6398.0,134.259,134.7929,134.259,134.4172,6398.0
2024-08-05 13:30:00,135.97,136.75,135.93,136.75,11606.0,134.4172,135.1883,134.3777,135.1883,11606.0
2024-08-05 13:40:00,136.53,137.21,136.46,136.5,6707.0,134.9708,135.643,134.9016,134.9412,6707.0
2024-08-05 13:50:00,136.5,136.66,135.54,135.78,10187.0,134.9412,135.0993,133.9921,134.2294,10187.0
2024-08-05 14:00:00,135.6,135.6,134.88,135.21,9449.0,134.0514,134.0514,133.3397,133.6659,9449.0
2024-08-05 14:10:00,135.16,135.32,134.72,134.93,16455.0,133.6165,133.7746,133.1815,133.3891,16455.0
2024-08-05 14:20:00,134.96,135.29,134.73,135.11,24731.0,133.4187,133.745,133.1914,133.567,24731.0
2024-08-05 14:30:00,135.01,135.22,134.26,134.65,22529.0,133.4682,133.6758,132.7267,133.1123,22529.0
2024-08-05 14:40:00,134.65,134.66,133.59,133.59,11621.0,133.1123,133.1222,132.0644,132.0644,11621.0
2024-08-05 14:50:00,133.72,134.72,133.68,133.72,17651.0,132.1929,133.1815,132.1534,132.1929,17651.0
2024-08-05 15:00:00,133.72,134.14,133.69,133.74,8440.0,132.1929,132.6081,132.1632,132.2127,8440.0
2024-08-05 15:10:00,133.76,133.95,133.4,133.78,33893.0,132.2324,132.4203,131.8766,132.2522,33893.0
2024-08-05 15:20:00,133.79,134.87,133.79,134.8,13021.0,132.2621,133.3298,132.2621,133.2606,13021.0
2024-08-05 15:30:00,134.81,135.14,134.32,134.5,35152.0,133.2705,133.5967,132.786,132.964,35152.0
2024-08-05 15:40:00,134.5,134.82,134.21,134.4,54387.0,132.964,133.2803,132.6773,132.8651,54387.0
2024-08-05 15:50:00,134.38,135.01,134.25,134.55,184905.0,132.8454,133.4682,132.7168,133.0134,184905.0
2024-08-06 09:30:00,135.35,136.22,134.05,136.14,89125.0,133.8043,134.6644,132.5191,134.5853,89125.0
2024-08-06 09:40:00,136.53,137.77,135.56,137.5,44417.0,134.9708,136.1967,134.0119,135.9297,44417.0
2024-08-06 09:50:00,137.25,140.05,137.23,139.64,72856.0,135.6826,138.4506,135.6628,138.0453,72856.0
2024-08-06 10:00:00,139.86,141.03,139.39,140.64,49999.0,138.2628,139.4194,137.7981,139.0339,49999.0
2024-08-06 10:10:00,140.5,140.77,139.49,140.18,35638.0,138.8955,139.1624,137.897,138.5791,35638.0
2024-08-06 10:20:00,140.24,140.94,139.86,139.87,25659.0,138.6384,139.3304,138.2628,138.2727,25659.0
2024-08-06 10:30:00,139.86,140.13,139.01,139.76,18968.0,138.2628,138.5297,137.4225,138.1639,18968.0
2024-08-06 10:40:00,139.78,141.46,139.72,141.46,7890.0,138.1837,139.8445,138.1244,139.8445,7890.0
2024-08-06 10:50:00,141.22,141.22,139.91,140.18,21668.0,139.6073,139.6073,138.3122,138.5791,21668.0
2024-08-06 11:00:00,140.37,140.6,140.0,140.14,8944.0,138.767,138.9943,138.4012,138.5396,8944.0
2024-08-06 11:10:00,139.92,139.97,139.05,139.7,16578.0,138.3221,138.3715,137.462,138.1046,16578.0
2024-08-06 11:20:00,139.42,140.24,138.85,138.85,19564.0,137.8278,138.6384,137.2643,137.2643,19564.0
2024-08-06 11:30:00,138.85,139.54,138.68,138.97,4152.0,137.2643,137.9464,137.0963,137.3829,4152.0
2024-08-06 11:40:00,139.09,139.14,138.59,138.86,12294.0,137.5016,137.551,137.0073,137.2742,12294.0
2024-08-06 11:50:00,138.86,139.67,138.69,139.32,10453.0,137.2742,138.075,137.1061,137.7289,10453.0
2024-08-06 12:00:00,139.51,140.13,139.38,139.66,26919.0,137.9168,138.5297,137.7883,138.0651,26919.0
2024-08-06 12:10:00,139.51,140.08,139.46,139.86,6537.0,137.9168,138.4803,137.8674,138.2628,6537.0
2024-08-06 12:20:00,139.69,140.02,139.27,139.78,6817.0,138.0947,138.421,137.6795,138.1837,6817.0
2024-08-06 12:30:00,139.75,140.17,139.7,139.78,3757.0,138.154,138.5692,138.1046,138.1837,3757.0
2024-08-06 12:40:00,139.97,140.18,139.81,139.9,8396.0,138.3715,138.5791,138.2134,138.3023,8396.0
2024-08-06 12:50:00,139.81,140.29,139.67,139.98,10269.0,138.2134,138.6879,138.075,138.3814,10269.0
2024-08-06 13:00:00,140.11,140.11,139.61,139.75,5753.0,138.5099,138.5099,138.0156,138.154,5753.0
2024-08-06 13:10:00,139.74,140.27,139.7,140.07,8682.0,138.1442,138.6681,138.1046,138.4704,8682.0
2024-08-06 13:20:00,140.28,140.37,140.12,140.28,8419.0,138.678,138.767,138.5198,138.678,8419.0
2024-08-06 13:30:00,140.29,141.21,140.12,141.09,30504.0,138.6879,139.5974,138.5198,139.4787,30504.0
2024-08-06 13:40:00,141.09,141.11,140.61,141.04,18733.0,139.4787,139.4985,139.0042,139.4293,18733.0
2024-08-06 13:50:00,141.16,141.48,141.05,141.13,7329.0,139.5479,139.8643,139.4392,139.5183,7329.0
2024-08-06 14:00:00,141.2,141.63,140.97,141.46,11330.0,139.5875,140.0126,139.3601,139.8445,11330.0
2024-08-06 14:10:00,141.42,142.27,141.42,142.09,9776.0,139.805,140.6453,139.805,140.4673,9776.0
2024-08-06 14:20:00,142.19,142.31,141.84,142.08,9249.0,140.5662,140.6848,140.2202,140.4574,9249.0
2024-08-06 14:30:00,142.08,142.58,141.85,142.42,12292.0,140.4574,140.9517,140.2301,140.7935,12292.0
2024-08-06 14:40:00,142.4,142.67,142.12,142.56,9653.0,140.7738,141.0407,140.497,140.9319,9653.0
2024-08-06 14:50:00,142.56,142.56,141.25,141.26,12164.0,140.9319,140.9319,139.6369,139.6468,12164.0
2024-08-06 15:00:00,141.26,141.26,140.12,140.42,7940.0,139.6468,139.6468,138.5198,138.8164,7940.0
2024-08-06 15:10:00,140.47,140.92,140.26,140.72,13155.0,138.8658,139.3107,138.6582,139.113,13155.0
2024-08-06 15:20:00,140.91,141.67,140.91,141.26,11497.0,139.3008,140.0521,139.3008,139.6468,11497.0
2024-08-06 15:30:00,141.15,141.5,141.04,141.37,12857.0,139.5381,139.8841,139.4293,139.7555,12857.0
2024-08-06 15:40:00,141.33,141.41,140.31,140.37,19225.0,139.716,139.7951,138.7076,138.767,19225.0
2024-08-06 15:50:00,140.35,140.78,139.01,139.07,100786.0,138.7472,139.1723,137.4225,137.4818,100786.0
2024-08-07 09:30:00,142.27,143.79,141.93,142.47,15475.0,140.6453,142.1479,140.3091,140.843,15475.0
2024-08-07 09:40:00,142.47,143.56,141.97,142.93,13137.0,140.843,141.9205,140.3487,141.2977,13137.0
2024-08-07 09:50:00,142.94,143.38,141.74,142.39,16519.0,141.3076,141.7426,140.1213,140.7639,16519.0
2024-08-07 10:00:00,142.5,142.51,140.97,141.83,7187.0,140.8726,140.8825,139.3601,140.2103,7187.0
2024-08-07 10:10:00,141.93,141.94,140.64,140.89,7537.0,140.3091,140.319,139.0339,139.281,7537.0
2024-08-07 10:20:00,140.9,141.13,140.62,140.82,46360.0,139.2909,139.5183,139.0141,139.2118,46360.0
2024-08-07 10:30:00,140.81,140.83,139.7,140.0,44970.0,139.2019,139.2217,138.1046,138.4012,44970.0
2024-08-07 10:40:00,140.02,141.26,140.0,141.15,36410.0,138.421,139.6468,138.4012,139.5381,36410.0
2024-08-07 10:50:00,141.15,141.27,140.82,141.0,18534.0,139.5381,139.6567,139.2118,139.3898,18534.0
2024-08-07 11:00:00,141.05,141.61,140.77,141.54,41117.0,139.4392,139.9928,139.1624,139.9236,41117.0
2024-08-07 11:10:00,141.39,141.39,140.83,140.92,14671.0,139.7753,139.7753,139.2217,139.3107,14671.0
2024-08-07 11:20:00,140.92,141.5,140.81,141.06,7502.0,139.3107,139.8841,139.2019,139.4491,7502.0
2024-08-07 11:30:00,141.11,141.91,141.11,141.59,6869.0,139.4985,140.2894,139.4985,139.973,6869.0
2024-08-07 11:40:00,141.38,141.44,140.43,140.81,17843.0,139.7654,139.8247,138.8263,139.2019,17843.0
2024-08-07 11:50:00,140.88,141.22,140.73,140.93,5000.0,139.2711,139.6073,139.1228,139.3206,5000.0
2024-08-07 12:00:00,140.83,140.89,140.01,140.44,10332.0,139.2217,139.281,138.4111,138.8362,10332.0
2024-08-07 12:10:00,140.55,141.35,140.54,140.75,9082.0,138.9449,139.7358,138.935,139.1426,9082.0
2024-08-07 12:20:00,140.62,141.1,140.48,140.96,5570.0,139.0141,139.4886,138.8757,139.3502,5570.0
2024-08-07 12:30:00,140.94,140.97,140.63,140.74,4778.0,139.3304,139.3601,139.024,139.1327,4778.0
2024-08-07 12:40:00,140.63,140.97,140.0,140.08,32896.0,139.024,139.3601,138.4012,138.4803,32896.0
2024-08-07 12:50:00,139.98,140.62,139.94,140.25,14809.0,138.3814,139.0141,138.3419,138.6483,14809.0
2024-08-07 13:00:00,140.16,140.51,139.7,139.82,42777.0,138.5594,138.9054,138.1046,138.2232,42777.0
2024-08-07 13:10:00,139.75,139.84,139.2,139.68,60103.0,138.154,138.243,137.6103,138.0848,60103.0
2024-08-07 13:20:00,139.65,140.32,139.65,140.07,46966.0,138.0552,138.7175,138.0552,138.4704,46966.0
2024-08-07 13:30:00,140.0,140.35,139.92,140.13,33868.0,138.4012,138.7472,138.3221,138.5297,33868.0
2024-08-07 13:40:00,140.18,140.18,138.68,138.87,50336.0,138.5791,138.5791,137.0963,137.2841,50336.0
2024-08-07 13:50:00,138.62,139.16,138.38,139.05,11873.0,137.0369,137.5708,136.7997,137.462,11873.0
2024-08-07 14:00:00,138.96,138.96,138.03,138.04,14241.0,137.3731,137.3731,136.4537,136.4636,14241.0
2024-08-07 14:10:00,138.04,138.17,137.42,137.56,39068.0,136.4636,136.5921,135.8506,135.989,39068.0
2024-08-07 14:20:00,137.55,137.98,137.5,137.93,13085.0,135.9792,136.4043,135.9297,136.3548,13085.0
2024-08-07 14:30:00,137.79,138.12,137.55,137.97,15732.0,136.2164,136.5427,135.9792,136.3944,15732.0
2024-08-07 14:40:00,137.97,138.28,137.46,137.79,13872.0,136.3944,136.7008,135.8902,136.2164,13872.0
2024-08-07 14:50:00,137.7,138.32,137.66,137.97,14493.0,136.1274,136.7404,136.0879,136.3944,14493.0
2024-08-07 15:00:00,138.08,138.83,137.65,138.59,16693.0,136.5031,137.2445,136.078,137.0073,16693.0
2024-08-07 15:10:00,138.72,138.74,138.11,138.26,13631.0,137.1358,137.1556,136.5328,136.6811,13631.0
2024-08-07 15:20:00,138.34,138.46,137.6,137.68,19514.0,136.7601,136.8788,136.0286,136.1077,19514.0
2024-08-07 15:30:00,137.68,138.02,137.55,137.62,21779.0,136.1077,136.4438,135.9792,136.0484,21779.0
2024-08-07 15:40:00,137.63,137.9,137.26,137.86,25241.0,136.0582,136.3252,135.6925,136.2856,25241.0
2024-08-07 15:50:00,137.82,137.91,136.72,137.75,162969.0,136.2461,136.3351,135.1586,136.1769,162969.0
2024-08-08 09:30:00,132.62,135.08,131.6,134.46,274134.0,131.1055,133.5374,130.0971,132.9245,274134.0
2024-08-08 09:40:00,134.08,134.59,133.35,133.64,124064.0,132.5488,133.053,131.8271,132.1138,124064.0
2024-08-08 09:50:00,133.94,137.18,133.94,136.42,159051.0,132.4104,135.6134,132.4104,134.8621,159051.0
2024-08-08 10:00:00,136.45,136.9,135.21,136.15,26007.0,134.8917,135.3366,133.6659,134.5952,26007.0
2024-08-08 10:10:00,136.06,136.51,135.17,135.17,16326.0,134.5062,134.951,133.6263,133.6263,16326.0
2024-08-08 10:20:00,135.62,135.96,135.09,135.63,8479.0,134.0712,134.4073,133.5473,134.0811,8479.0
2024-08-08 10:30:00,135.6,135.86,135.01,135.84,19686.0,134.0514,134.3085,133.4682,134.2887,19686.0
2024-08-08 10:40:00,135.77,135.85,134.87,135.44,15914.0,134.2195,134.2986,133.3298,133.8933,15914.0
2024-08-08 10:50:00,135.6,136.68,135.38,136.35,23188.0,134.0514,135.1191,133.8339,134.7929,23188.0
2024-08-08 11:00:00,136.53,136.54,135.13,135.92,28256.0,134.9708,134.9807,133.5868,134.3678,28256.0
2024-08-08 11:10:00,135.77,135.87,135.19,135.43,22797.0,134.2195,134.3183,133.6461,133.8834,22797.0
2024-08-08 11:20:00,135.22,136.52,135.21,136.04,14396.0,133.6758,134.9609,133.6659,134.4864,14396.0
2024-08-08 11:30:00,136.17,137.41,136.16,137.32,22554.0,134.6149,135.8408,134.605,135.7518,22554.0
2024-08-08 11:40:00,137.33,137.38,136.19,136.19,28423.0,135.7617,135.8111,134.6347,134.6347,28423.0
2024-08-08 11:50:00,136.27,136.66,135.94,136.57,9921.0,134.7138,135.0993,134.3875,135.0104,9921.0
2024-08-08 12:00:00,136.49,137.28,136.44,137.19,11122.0,134.9313,135.7122,134.8818,135.6233,11122.0
2024-08-08 12:10:00,137.01,137.02,136.22,136.5,10903.0,135.4453,135.4552,134.6644,134.9412,10903.0
2024-08-08 12:20:00,136.53,136.93,136.26,136.47,7141.0,134.9708,135.3662,134.7039,134.9115,7141.0
2024-08-08 12:30:00,136.29,136.63,135.63,135.79,27930.0,134.7336,135.0697,134.0811,134.2393,27930.0
2024-08-08 12:40:00,135.8,136.56,135.73,136.43,29266.0,134.2491,135.0005,134.1799,134.872,29266.0
2024-08-08 12:50:00,136.5,136.64,136.19,136.5,15219.0,134.9412,135.0796,134.6347,134.9412,15219.0
2024-08-08 13:00:00,136.52,136.68,136.01,136.59,15069.0,134.9609,135.1191,134.4567,135.0301,15069.0
2024-08-08 13:10:00,136.6,137.05,136.46,137.02,10122.0,135.04,135.4849,134.9016,135.4552,10122.0
2024-08-08 13:20:00,137.05,137.34,136.79,137.22,17839.0,135.4849,135.7716,135.2278,135.6529,17839.0
2024-08-08 13:30:00,137.21,137.49,137.07,137.28,7709.0,135.643,135.9198,135.5046,135.7122,7709.0
2024-08-08 13:40:00,137.28,137.59,137.26,137.53,15106.0,135.7122,136.0187,135.6925,135.9594,15106.0
2024-08-08 13:50:00,137.53,137.63,137.18,137.33,15558.0,135.9594,136.0582,135.6134,135.7617,15558.0
2024-08-08 14:00:00,137.37,137.43,136.84,137.0,26076.0,135.8012,135.8605,135.2773,135.4354,26076.0
2024-08-08 14:10:00,136.92,138.16,136.89,138.04,21707.0,135.3564,136.5822,135.3267,136.4636,21707.0
2024-08-08 14:20:00,138.08,138.12,136.83,136.91,20220.0,136.5031,136.5427,135.2674,135.3465,20220.0
2024-08-08 14:30:00,136.83,137.44,136.79,136.97,23822.0,135.2674,135.8704,135.2278,135.4058,23822.0
2024-08-08 14:40:00,136.98,137.65,136.72,137.59,16825.0,135.4157,136.078,135.1586,136.0187,16825.0
2024-08-08 14:50:00,137.58,137.78,137.35,137.4,15686.0,136.0088,136.2065,135.7814,135.8309,15686.0
2024-08-08 15:00:00,137.37,137.58,136.75,137.55,22121.0,135.8012,136.0088,135.1883,135.9792,22121.0
2024-08-08 15:10:00,137.56,138.27,137.54,137.8,19036.0,135.989,136.6909,135.9693,136.2263,19036.0
2024-08-08 15:20:00,137.79,137.84,137.37,137.48,23202.0,136.2164,136.2659,135.8012,135.91,23202.0
2024-08-08 15:30:00,137.35,137.68,137.01,137.27,27739.0,135.7814,136.1077,135.4453,135.7024,27739.0
2024-08-08 15:40:00,137.32,137.97,137.26,137.82,38405.0,135.7518,136.3944,135.6925,136.2461,38405.0
2024-08-08 15:50:00,137.78,139.65,137.71,139.51,248251.0,136.2065,138.0552,136.1373,137.9168,248251.0
2024-08-09 09:30:00,139.62,140.28,139.41,139.93,43808.0,138.0255,138.678,137.8179,138.332,43808.0
2024-08-09 09:40:00,139.92,141.0,139.61,140.07,30994.0,138.3221,139.3898,138.0156,138.4704,30994.0
2024-08-09 09:50:00,140.08,140.78,140.0,140.38,29819.0,138.4803,139.1723,138.4012,138.7768,29819.0
2024-08-09 10:00:00,140.17,141.05,139.76,140.13,66208.0,138.5692,139.4392,138.1639,138.5297,66208.0
2024-08-09 10:10:00,140.25,141.4,140.15,140.89,13786.0,138.6483,139.7852,138.5495,139.281,13786.0
2024-08-09 10:20:00,140.78,141.36,140.48,140.68,11707.0,139.1723,139.7457,138.8757,139.0734,11707.0
2024-08-09 10:30:00,140.94,140.99,140.18,140.87,8676.0,139.3304,139.3799,138.5791,139.2612,8676.0
2024-08-09 10:40:00,141.0,141.26,140.81,141.12,7460.0,139.3898,139.6468,139.2019,139.5084,7460.0
2024-08-09 10:50:00,141.26,141.61,140.64,140.71,24317.0,139.6468,139.9928,139.0339,139.1031,24317.0
2024-08-09 11:00:00,140.83,142.71,140.82,142.29,12316.0,139.2217,141.0802,139.2118,140.665,12316.0
2024-08-09 11:10:00,142.15,142.6,142.0,142.21,4117.0,140.5266,140.9715,140.3783,140.5859,4117.0
2024-08-09 11:20:00,142.15,142.3,141.62,141.71,4694.0,140.5266,140.6749,140.0027,140.0917,4694.0
2024-08-09 11:30:00,141.49,141.86,141.42,141.42,4219.0,139.8742,140.2399,139.805,139.805,4219.0
2024-08-09 11:40:00,141.66,141.83,141.43,141.67,4904.0,140.0422,140.2103,139.8149,140.0521,4904.0
2024-08-09 11:50:00,141.59,141.66,141.06,141.2,4559.0,139.973,140.0422,139.4491,139.5875,4559.0
2024-08-09 12:00:00,141.34,141.49,141.17,141.18,5510.0,139.7259,139.8742,139.5578,139.5677,5510.0
2024-08-09 12:10:00,141.14,141.26,141.04,141.18,3662.0,139.5282,139.6468,139.4293,139.5677,3662.0
2024-08-09 12:20:00,141.29,141.48,141.04,141.04,4661.0,139.6765,139.8643,139.4293,139.4293,4661.0
2024-08-09 12:30:00,141.22,141.23,140.86,141.04,15705.0,139.6073,139.6171,139.2514,139.4293,15705.0
2024-08-09 12:40:00,140.93,141.31,140.91,141.24,5797.0,139.3206,139.6962,139.3008,139.627,5797.0
2024-08-09 12:50:00,141.25,141.94,141.05,141.78,7480.0,139.6369,140.319,139.4392,140.1609,7480.0
2024-08-09 13:00:00,141.78,141.82,141.56,141.69,4932.0,140.1609,140.2004,139.9434,140.0719,4932.0
2024-08-09 13:10:00,141.81,142.29,141.75,142.1,3941.0,140.1905,140.665,140.1312,140.4772,3941.0
2024-08-09 13:20:00,142.19,142.19,141.86,142.14,3720.0,140.5662,140.5662,140.2399,140.5167,3720.0
2024-08-09 13:30:00,142.27,142.47,141.93,142.02,13147.0,140.6453,140.843,140.3091,140.3981,13147.0
2024-08-09 13:40:00,142.02,142.03,141.6,141.6,5237.0,140.3981,140.408,139.9829,139.9829,5237.0
2024-08-09 13:50:00,141.67,141.73,141.24,141.34,6620.0,140.0521,140.1114,139.627,139.7259,6620.0
2024-08-09 14:00:00,141.44,141.65,141.29,141.61,10104.0,139.8247,140.0323,139.6765,139.9928,10104.0
2024-08-09 14:10:00,141.52,141.54,141.05,141.47,22761.0,139.9038,139.9236,139.4392,139.8544,22761.0
2024-08-09 14:20:00,141.5,141.51,140.26,140.44,11671.0,139.8841,139.8939,138.6582,138.8362,11671.0
2024-08-09 14:30:00,140.44,140.56,140.23,140.44,7455.0,138.8362,138.9548,138.6286,138.8362,7455.0
2024-08-09 14:40:00,140.44,140.87,140.4,140.79,12210.0,138.8362,139.2612,138.7966,139.1822,12210.0
2024-08-09 14:50:00,140.72,141.04,140.61,141.04,11145.0,139.113,139.4293,139.0042,139.4293,11145.0
2024-08-09 15:00:00,141.03,141.11,140.78,141.11,13918.0,139.4194,139.4985,139.1723,139.4985,13918.0
2024-08-09 15:10:00,141.11,141.26,141.01,141.19,10262.0,139.4985,139.6468,139.3996,139.5776,10262.0
2024-08-09 15:20:00,141.27,141.49,140.76,141.26,22350.0,139.6567,139.8742,139.1525,139.6468,22350.0
2024-08-09 15:30:00,141.25,141.45,140.87,140.99,22456.0,139.6369,139.8346,139.2612,139.3799,22456.0
2024-08-09 15:40:00,141.0,141.09,140.65,140.94,28402.0,139.3898,139.4787,139.0438,139.3304,28402.0
2024-08-09 15:50:00,140.91,141.31,140.74,141.1,113319.0,139.3008,139.6962,139.1327,139.4886,113319.0
2024-08-12 09:30:00,140.97,141.54,140.17,140.17,13408.0,139.3601,139.9236,138.5692,138.5692,13408.0
2024-08-12 09:40:00,140.16,140.39,139.56,139.93,49915.0,138.5594,138.7867,137.9662,138.332,49915.0
2024-08-12 09:50:00,140.12,140.78,139.9,140.55,23693.0,138.5198,139.1723,138.3023,138.9449,23693.0
2024-08-12 10:00:00,140.61,142.2,140.58,142.02,15174.0,139.0042,140.5761,138.9746,140.3981,15174.0
2024-08-12 10:10:00,142.0,142.04,141.61,141.86,18492.0,140.3783,140.4179,139.9928,140.2399,18492.0
2024-08-12 10:20:00,141.92,142.8,141.75,141.94,9187.0,140.2993,141.1692,140.1312,140.319,9187.0
2024-08-12 10:30:00,141.72,141.93,141.49,141.6,32273.0,140.1015,140.3091,139.8742,139.9829,32273.0
2024-08-12 10:40:00,141.6,141.99,141.53,141.88,66854.0,139.9829,140.3685,139.9137,140.2597,66854.0
2024-08-12 10:50:00,141.89,141.89,141.09,141.24,15741.0,140.2696,140.2696,139.4787,139.627,15741.0
2024-08-12 11:00:00,141.22,141.37,141.01,141.18,6702.0,139.6073,139.7555,139.3996,139.5677,6702.0
2024-08-12 11:10:00,141.18,141.29,140.7,140.78,7485.0,139.5677,139.6765,139.0932,139.1723,7485.0
2024-08-12 11:20:00,140.78,140.99,139.73,140.21,71746.0,139.1723,139.3799,138.1343,138.6088,71746.0
2024-08-12 11:30:00,140.2,140.36,139.97,140.0,58052.0,138.5989,138.7571,138.3715,138.4012,58052.0
2024-08-12 11:40:00,140.03,140.65,139.62,140.56,32777.0,138.4308,139.0438,138.0255,138.9548,32777.0
2024-08-12 11:50:00,140.59,141.14,140.59,141.1,4528.0,138.9844,139.5282,138.9844,139.4886,4528.0
2024-08-12 12:00:00,141.01,141.3,140.68,140.87,5588.0,139.3996,139.6863,139.0734,139.2612,5588.0
2024-08-12 12:10:00,140.96,140.98,140.65,140.77,4597.0,139.3502,139.37,139.0438,139.1624,4597.0
2024-08-12 12:20:00,140.76,141.05,140.68,140.75,3103.0,139.1525,139.4392,139.0734,139.1426,3103.0
2024-08-12 12:30:00,140.77,141.05,140.63,141.05,4314.0,139.1624,139.4392,139.024,139.4392,4314.0
2024-08-12 12:40:00,141.05,141.05,140.5,140.99,4720.0,139.4392,139.4392,138.8955,139.3799,4720.0
2024-08-12 12:50:00,140.67,140.75,140.0,140.19,4180.0,139.0635,139.1426,138.4012,138.589,4180.0
2024-08-12 13:00:00,140.01,140.49,140.0,140.24,3939.0,138.4111,138.8856,138.4012,138.6384,3939.0
2024-08-12 13:10:00,140.22,140.65,140.22,140.53,4530.0,138.6187,139.0438,138.6187,138.9251,4530.0
2024-08-12 13:20:00,140.63,140.82,140.37,140.42,4381.0,139.024,139.2118,138.767,138.8164,4381.0
2024-08-12 13:30:00,140.44,140.56,140.24,140.52,3174.0,138.8362,138.9548,138.6384,138.9152,3174.0
2024-08-12 13:40:00,140.5,140.54,140.11,140.27,7946.0,138.8955,138.935,138.5099,138.6681,7946.0
2024-08-12 13:50:00,140.13,140.13,139.72,139.97,51607.0,138.5297,138.5297,138.1244,138.3715,51607.0
2024-08-12 14:00:00,139.95,140.06,139.62,139.62,26579.0,138.3518,138.4605,138.0255,138.0255,26579.0
2024-08-12 14:10:00,139.72,139.87,139.29,139.29,7646.0,138.1244,138.2727,137.6993,137.6993,7646.0
2024-08-12 14:20:00,139.28,139.45,139.05,139.16,8264.0,137.6894,137.8575,137.462,137.5708,8264.0
2024-08-12 14:30:00,139.16,139.37,138.97,139.19,7443.0,137.5708,137.7784,137.3829,137.6004,7443.0
2024-08-12 14:40:00,138.99,138.99,138.45,138.45,3528.0,137.4027,137.4027,136.8689,136.8689,3528.0
2024-08-12 14:50:00,138.46,138.72,138.01,138.12,12173.0,136.8788,137.1358,136.4339,136.5427,12173.0
2024-08-12 15:00:00,138.17,138.53,138.17,138.36,7766.0,136.5921,136.948,136.5921,136.7799,7766.0
2024-08-12 15:10:00,138.34,138.72,138.2,138.72,12498.0,136.7601,137.1358,136.6217,137.1358,12498.0
2024-08-12 15:20:00,138.78,138.87,138.43,138.64,14909.0,137.1951,137.2841,136.8491,137.0567,14909.0
2024-08-12 15:30:00,138.6,138.9,138.11,138.22,23411.0,137.0172,137.3137,136.5328,136.6415,23411.0
2024-08-12 15:40:00,138.13,138.89,138.13,138.89,37098.0,136.5525,137.3039,136.5525,137.3039,37098.0
2024-08-12 15:50:00,138.89,139.18,138.56,138.82,107954.0,137.3039,137.5905,136.9776,137.2347,107954.0
2024-08-13 09:30:00,140.01,142.51,139.63,142.17,22905.0,138.4111,140.8825,138.0354,140.5464,22905.0
2024-08-13 09:40:00,142.15,143.0,142.0,142.92,12631.0,140.5266,141.3669,140.3783,141.2878,12631.0
2024-08-13 09:50:00,142.92,143.78,142.02,142.59,12321.0,141.2878,142.138,140.3981,140.9616,12321.0
2024-08-13 10:00:00,142.43,142.71,141.72,141.72,10730.0,140.8034,141.0802,140.1015,140.1015,10730.0
2024-08-13 10:10:00,141.69,141.86,141.05,141.25,12240.0,140.0719,140.2399,139.4392,139.6369,12240.0
2024-08-13 10:20:00,141.22,141.59,140.99,141.59,42876.0,139.6073,139.973,139.3799,139.973,42876.0
2024-08-13 10:30:00,141.49,141.64,140.89,141.32,26169.0,139.8742,140.0225,139.281,139.7061,26169.0
2024-08-13 10:40:00,141.36,142.07,141.25,141.65,46081.0,139.7457,140.4475,139.6369,140.0323,46081.0
2024-08-13 10:50:00,141.67,141.68,140.95,141.3,30943.0,140.0521,140.062,139.3403,139.6863,30943.0
2024-08-13 11:00:00,141.3,141.35,140.94,141.1,19812.0,139.6863,139.7358,139.3304,139.4886,19812.0
2024-08-13 11:10:00,141.1,141.16,140.29,140.51,8345.0,139.4886,139.5479,138.6879,138.9054,8345.0
2024-08-13 11:20:00,140.57,141.01,140.55,140.72,8714.0,138.9647,139.3996,138.9449,139.113,8714.0
2024-08-13 11:30:00,140.81,140.81,140.47,140.51,10209.0,139.2019,139.2019,138.8658,138.9054,10209.0
2024-08-13 11:40:00,140.56,140.96,140.53,140.93,17536.0,138.9548,139.3502,138.9251,139.3206,17536.0
2024-08-13 11:50:00,141.0,141.2,140.74,140.94,21942.0,139.3898,139.5875,139.1327,139.3304,21942.0
2024-08-13 12:00:00,140.84,141.58,140.67,141.53,27991.0,139.2316,139.9631,139.0635,139.9137,27991.0
2024-08-13 12:10:00,141.59,141.68,141.35,141.66,13936.0,139.973,140.062,139.7358,140.0422,13936.0
2024-08-13 12:20:00,141.65,142.7,141.65,142.47,21039.0,140.0323,141.0703,140.0323,140.843,21039.0
2024-08-13 12:30:00,142.4,142.46,142.02,142.35,25486.0,140.7738,140.8331,140.3981,140.7243,25486.0
2024-08-13 12:40:00,142.39,143.06,142.35,142.95,18519.0,140.7639,141.4262,140.7243,141.3175,18519.0
2024-08-13 12:50:00,143.03,143.07,142.46,142.52,11776.0,141.3966,141.4361,140.8331,140.8924,11776.0
2024-08-13 13:00:00,142.52,142.56,141.68,141.88,7507.0,140.8924,140.9319,140.062,140.2597,7507.0
2024-08-13 13:10:00,142.01,142.1,141.78,141.93,6519.0,140.3882,140.4772,140.1609,140.3091,6519.0
2024-08-13 13:20:00,141.93,141.93,141.12,141.29,9976.0,140.3091,140.3091,139.5084,139.6765,9976.0
2024-08-13 13:30:00,141.35,141.38,141.02,141.09,9962.0,139.7358,139.7654,139.4095,139.4787,9962.0
2024-08-13 13:40:00,141.15,141.39,140.7,141.16,18211.0,139.5381,139.7753,139.0932,139.5479,18211.0
2024-08-13 13:50:00,141.3,141.64,141.25,141.64,6561.0,139.6863,140.0225,139.6369,140.0225,6561.0
2024-08-13 14:00:00,141.68,142.23,141.68,142.14,6210.0,140.062,140.6057,140.062,140.5167,6210.0
2024-08-13 14:10:00,142.05,142.42,142.03,142.19,10301.0,140.4278,140.7935,140.408,140.5662,10301.0
2024-08-13 14:20:00,142.27,142.4,142.11,142.19,7450.0,140.6453,140.7738,140.4871,140.5662,7450.0
2024-08-13 14:30:00,142.25,142.33,141.96,142.33,7970.0,140.6255,140.7046,140.3388,140.7046,7970.0
2024-08-13 14:40:00,142.31,142.41,141.94,142.41,10964.0,140.6848,140.7837,140.319,140.7837,10964.0
2024-08-13 14:50:00,142.45,142.47,142.01,142.15,11173.0,140.8232,140.843,140.3882,140.5266,11173.0
2024-08-13 15:00:00,142.15,142.22,141.67,142.03,10617.0,140.5266,140.5958,140.0521,140.408,10617.0
2024-08-13 15:10:00,141.96,142.08,141.74,141.95,9830.0,140.3388,140.4574,140.1213,140.3289,9830.0
2024-08-13 15:20:00,141.99,142.34,141.88,142.34,14497.0,140.3685,140.7145,140.2597,140.7145,14497.0
2024-08-13 15:30:00,142.29,142.45,142.24,142.24,23100.0,140.665,140.8232,140.6156,140.6156,23100.0
2024-08-13 15:40:00,142.3,142.57,141.98,142.57,28595.0,140.6749,140.9418,140.3586,140.9418,28595.0
2024-08-13 15:50:00,142.48,142.75,142.17,142.74,228919.0,140.8529,141.1198,140.5464,141.1099,228919.0
2024-08-14 09:30:00,143.54,143.74,142.29,142.88,16220.0,141.9008,142.0985,140.665,141.2483,16220.0
2024-08-14 09:40:00,142.87,142.87,140.17,140.17,12856.0,141.2384,141.2384,138.5692,138.5692,12856.0
2024-08-14 09:50:00,140.46,141.07,139.43,139.71,82576.0,138.8559,139.459,137.8377,138.1145,82576.0
2024-08-14 10:00:00,139.71,140.38,139.46,140.22,27121.0,138.1145,138.7768,137.8674,138.6187,27121.0
2024-08-14 10:10:00,140.15,140.37,139.74,140.37,9320.0,138.5495,138.767,138.1442,138.767,9320.0
2024-08-14 10:20:00,140.37,140.79,140.18,140.71,28404.0,138.767,139.1822,138.5791,139.1031,28404.0
2024-08-14 10:30:00,140.71,140.71,138.95,139.24,16246.0,139.1031,139.1031,137.3632,137.6499,16246.0
2024-08-14 10:40:00,139.41,140.18,139.39,140.11,4981.0,137.8179,138.5791,137.7981,138.5099,4981.0
2024-08-14 10:50:00,140.19,140.69,139.94,140.63,8947.0,138.589,139.0833,138.3419,139.024,8947.0
2024-08-14 11:00:00,140.63,140.63,140.05,140.14,3638.0,139.024,139.024,138.4506,138.5396,3638.0
2024-08-14 11:10:00,140.09,140.68,140.08,140.67,6591.0,138.4902,139.0734,138.4803,139.0635,6591.0
2024-08-14 11:20:00,140.67,140.68,140.31,140.47,4027.0,139.0635,139.0734,138.7076,138.8658,4027.0
2024-08-14 11:30:00,140.57,141.05,140.56,140.92,8074.0,138.9647,139.4392,138.9548,139.3107,8074.0
2024-08-14 11:40:00,140.89,140.91,140.28,140.28,5703.0,139.281,139.3008,138.678,138.678,5703.0
2024-08-14 11:50:00,140.4,140.64,140.2,140.39,10504.0,138.7966,139.0339,138.5989,138.7867,10504.0
2024-08-14 12:00:00,140.45,141.0,140.45,140.78,13299.0,138.846,139.3898,138.846,139.1723,13299.0
2024-08-14 12:10:00,140.75,140.81,139.9,139.9,11076.0,139.1426,139.2019,138.3023,138.3023,11076.0
2024-08-14 12:20:00,140.05,140.06,139.08,139.47,9338.0,138.4506,138.4605,137.4917,137.8772,9338.0
2024-08-14 12:30:00,139.28,139.53,139.1,139.42,19419.0,137.6894,137.9366,137.5115,137.8278,19419.0
2024-08-14 12:40:00,139.36,139.4,138.55,138.83,5615.0,137.7685,137.808,136.9677,137.2445,5615.0
2024-08-14 12:50:00,138.85,139.35,138.84,139.31,3906.0,137.2643,137.7586,137.2544,137.7191,3906.0
2024-08-14 13:00:00,139.38,139.58,139.32,139.44,2899.0,137.7883,137.986,137.7289,137.8476,2899.0
2024-08-14 13:10:00,139.44,139.44,139.01,139.19,4639.0,137.8476,137.8476,137.4225,137.6004,4639.0
2024-08-14 13:20:00,139.09,139.11,138.41,138.42,5617.0,137.5016,137.5213,136.8293,136.8392,5617.0
2024-08-14 13:30:00,138.47,138.66,137.97,138.12,8237.0,136.8887,137.0765,136.3944,136.5427,8237.0
2024-08-14 13:40:00,138.11,138.24,137.92,138.24,4508.0,136.5328,136.6613,136.3449,136.6613,4508.0
2024-08-14 13:50:00,138.28,138.68,138.24,138.38,5490.0,136.7008,137.0963,136.6613,136.7997,5490.0
2024-08-14 14:00:00,138.22,138.36,138.0,138.03,6072.0,136.6415,136.7799,136.424,136.4537,6072.0
2024-08-14 14:10:00,138.11,138.64,137.98,138.03,9823.0,136.5328,137.0567,136.4043,136.4537,9823.0
2024-08-14 14:20:00,138.01,138.2,137.94,138.11,11080.0,136.4339,136.6217,136.3647,136.5328,11080.0
2024-08-14 14:30:00,138.11,138.41,138.1,138.19,12851.0,136.5328,136.8293,136.5229,136.6119,12851.0
2024-08-14 14:40:00,138.32,138.62,138.1,138.62,15795.0,136.7404,137.0369,136.5229,137.0369,15795.0
2024-08-14 14:50:00,138.59,138.83,138.5,138.71,14169.0,137.0073,137.2445,136.9183,137.1259,14169.0
2024-08-14 15:00:00,138.75,138.95,138.52,138.53,21036.0,137.1655,137.3632,136.9381,136.948,21036.0
2024-08-14 15:10:00,138.58,138.58,138.2,138.24,15254.0,136.9974,136.9974,136.6217,136.6613,15254.0
2024-08-14 15:20:00,138.26,138.84,138.15,138.8,12882.0,136.6811,137.2544,136.5723,137.2149,12882.0
2024-08-14 15:30:00,138.91,138.91,138.28,138.48,16884.0,137.3236,137.3236,136.7008,136.8985,16884.0
2024-08-14 15:40:00,138.5,138.5,138.22,138.31,17920.0,136.9183,136.9183,136.6415,136.7305,17920.0
2024-08-14 15:50:00,138.37,138.86,138.17,138.6,123628.0,136.7898,137.2742,136.5921,137.0172,123628.0
2024-08-15 09:30:00,145.55,148.7,145.45,147.55,62797.0,143.8878,147.0018,143.7889,145.865,62797.0
2024-08-15 09:40:00,147.6,147.65,142.82,142.82,30044.0,145.9144,145.9638,141.189,141.189,30044.0
2024-08-15 09:50:00,143.23,143.23,141.03,141.05,15980.0,141.5943,141.5943,139.4194,139.4392,15980.0
2024-08-15 10:00:00,141.17,141.45,140.0,140.15,25421.0,139.5578,139.8346,138.4012,138.5495,25421.0
2024-08-15 10:10:00,139.99,141.06,139.73,140.59,44349.0,138.3913,139.4491,138.1343,138.9844,44349.0
2024-08-15 10:20:00,140.34,140.94,140.2,140.81,13220.0,138.7373,139.3304,138.5989,139.2019,13220.0
2024-08-15 10:30:00,140.81,141.42,140.71,141.31,15053.0,139.2019,139.805,139.1031,139.6962,15053.0
2024-08-15 10:40:00,141.12,141.57,140.99,141.34,10175.0,139.5084,139.9533,139.3799,139.7259,10175.0
2024-08-15 10:50:00,141.34,141.85,141.03,141.84,14712.0,139.7259,140.2301,139.4194,140.2202,14712.0
2024-08-15 11:00:00,141.88,142.24,141.43,141.53,12294.0,140.2597,140.6156,139.8149,139.9137,12294.0
2024-08-15 11:10:00,141.65,142.85,141.61,142.36,9604.0,140.0323,141.2186,139.9928,140.7342,9604.0
2024-08-15 11:20:00,142.36,142.52,141.76,141.82,9154.0,140.7342,140.8924,140.1411,140.2004,9154.0
2024-08-15 11:30:00,141.81,142.08,141.65,141.75,9111.0,140.1905,140.4574,140.0323,140.1312,9111.0
2024-08-15 11:40:00,141.85,142.53,141.83,142.35,10621.0,140.2301,140.9023,140.2103,140.7243,10621.0
2024-08-15 11:50:00,142.36,142.43,142.11,142.11,4865.0,140.7342,140.8034,140.4871,140.4871,4865.0
2024-08-15 12:00:00,142.33,142.34,141.97,141.97,6355.0,140.7046,140.7145,140.3487,140.3487,6355.0
2024-08-15 12:10:00,142.07,142.45,141.96,142.1,7382.0,140.4475,140.8232,140.3388,140.4772,7382.0
2024-08-15 12:20:00,142.25,142.51,142.12,142.18,5313.0,140.6255,140.8825,140.497,140.5563,5313.0
2024-08-15 12:30:00,142.08,142.33,142.0,142.11,5187.0,140.4574,140.7046,140.3783,140.4871,5187.0
2024-08-15 12:40:00,142.11,142.2,141.63,142.2,11293.0,140.4871,140.5761,140.0126,140.5761,11293.0
2024-08-15 12:50:00,142.2,142.38,142.1,142.32,3107.0,140.5761,140.754,140.4772,140.6947,3107.0
2024-08-15 13:00:00,142.31,142.32,141.89,141.89,6251.0,140.6848,140.6947,140.2696,140.2696,6251.0
2024-08-15 13:10:00,141.94,142.27,141.92,142.17,4737.0,140.319,140.6453,140.2993,140.5464,4737.0
2024-08-15 13:20:00,142.11,142.68,142.03,142.55,3984.0,140.4871,141.0506,140.408,140.9221,3984.0
2024-08-15 13:30:00,142.46,143.12,142.46,142.99,7006.0,140.8331,141.4856,140.8331,141.357,7006.0
2024-08-15 13:40:00,143.06,143.08,142.82,142.82,4917.0,141.4262,141.446,141.189,141.189,4917.0
2024-08-15 13:50:00,142.78,143.2,142.76,143.03,6359.0,141.1494,141.5646,141.1297,141.3966,6359.0
2024-08-15 14:00:00,143.09,143.19,142.96,143.02,6781.0,141.4559,141.5548,141.3274,141.3867,6781.0
2024-08-15 14:10:00,142.95,143.09,142.87,142.97,8986.0,141.3175,141.4559,141.2384,141.3373,8986.0
2024-08-15 14:20:00,142.99,143.13,142.78,143.13,8235.0,141.357,141.4954,141.1494,141.4954,8235.0
2024-08-15 14:30:00,143.08,143.09,142.88,142.96,6197.0,141.446,141.4559,141.2483,141.3274,6197.0
2024-08-15 14:40:00,142.98,143.24,142.98,143.18,11710.0,141.3472,141.6042,141.3472,141.5449,11710.0
2024-08-15 14:50:00,143.16,143.19,142.6,142.65,10002.0,141.5251,141.5548,140.9715,141.0209,10002.0
2024-08-15 15:00:00,142.59,142.62,142.1,142.36,7783.0,140.9616,140.9913,140.4772,140.7342,7783.0
2024-08-15 15:10:00,142.36,142.4,142.0,142.33,8183.0,140.7342,140.7738,140.3783,140.7046,8183.0
2024-08-15 15:20:00,142.26,142.35,141.94,142.15,8792.0,140.6354,140.7243,140.319,140.5266,8792.0
2024-08-15 15:30:00,142.15,142.66,142.06,142.66,22141.0,140.5266,141.0308,140.4377,141.0308,22141.0
2024-08-15 15:40:00,142.62,142.66,141.66,141.69,36453.0,140.9913,141.0308,140.0422,140.0719,36453.0
2024-08-15 15:50:00,141.74,141.9,140.64,141.1,184269.0,140.1213,140.2795,139.0339,139.4886,184269.0
2024-08-16 09:30:00,139.87,140.52,138.39,138.5,29899.0,138.2727,138.9152,136.8096,136.9183,29899.0
2024-08-16 09:40:00,138.44,139.28,137.81,139.24,18378.0,136.859,137.6894,136.2362,137.6499,18378.0
2024-08-16 09:50:00,139.3,139.68,138.81,138.81,10317.0,137.7092,138.0848,137.2248,137.2248,10317.0
2024-08-16 10:00:00,139.02,139.25,137.93,137.93,17509.0,137.4324,137.6597,136.3548,136.3548,17509.0
2024-08-16 10:10:00,138.0,138.27,137.92,138.11,11781.0,136.424,136.6909,136.3449,136.5328,11781.0
2024-08-16 10:20:00,138.12,138.28,137.87,138.05,9376.0,136.5427,136.7008,136.2955,136.4735,9376.0
2024-08-16 10:30:00,138.13,138.16,137.36,137.6,9157.0,136.5525,136.5822,135.7913,136.0286,9157.0
2024-08-16 10:40:00,137.29,137.48,136.7,136.7,6674.0,135.7221,135.91,135.1389,135.1389,6674.0
2024-08-16 10:50:00,136.71,137.05,136.44,136.63,13309.0,135.1488,135.4849,134.8818,135.0697,13309.0
2024-08-16 11:00:00,136.56,137.08,136.54,136.94,5582.0,135.0005,135.5145,134.9807,135.3761,5582.0
2024-08-16 11:10:00,136.83,136.84,136.33,136.37,10820.0,135.2674,135.2773,134.7731,134.8126,10820.0
2024-08-16 11:20:00,136.42,136.54,136.32,136.45,8717.0,134.8621,134.9807,134.7632,134.8917,8717.0
2024-08-16 11:30:00,136.45,136.58,136.26,136.47,13116.0,134.8917,135.0202,134.7039,134.9115,13116.0
2024-08-16 11:40:00,136.46,136.6,136.34,136.43,39944.0,134.9016,135.04,134.783,134.872,39944.0
2024-08-16 11:50:00,136.48,136.93,136.3,136.8,23623.0,134.9214,135.3662,134.7434,135.2377,23623.0
2024-08-16 12:00:00,136.74,137.48,136.63,137.48,4279.0,135.1784,135.91,135.0697,135.91,4279.0
2024-08-16 12:10:00,137.33,137.43,136.87,137.31,29205.0,135.7617,135.8605,135.3069,135.7419,29205.0
2024-08-16 12:20:00,137.33,137.73,137.21,137.59,7427.0,135.7617,136.1571,135.643,136.0187,7427.0
2024-08-16 12:30:00,137.59,137.81,137.55,137.76,3934.0,136.0187,136.2362,135.9792,136.1868,3934.0
2024-08-16 12:40:00,137.76,137.87,137.61,137.87,5001.0,136.1868,136.2955,136.0385,136.2955,5001.0
2024-08-16 12:50:00,137.89,138.41,137.88,138.41,4572.0,136.3153,136.8293,136.3054,136.8293,4572.0
2024-08-16 13:00:00,138.32,138.38,137.68,137.78,12037.0,136.7404,136.7997,136.1077,136.2065,12037.0
2024-08-16 13:10:00,137.72,137.8,137.4,137.51,6726.0,136.1472,136.2263,135.8309,135.9396,6726.0
2024-08-16 13:20:00,137.53,137.8,137.5,137.64,9130.0,135.9594,136.2263,135.9297,136.0681,9130.0
2024-08-16 13:30:00,137.76,137.79,137.53,137.78,9324.0,136.1868,136.2164,135.9594,136.2065,9324.0
2024-08-16 13:40:00,137.75,137.8,137.37,137.48,9482.0,136.1769,136.2263,135.8012,135.91,9482.0
2024-08-16 13:50:00,137.45,137.45,137.18,137.34,9343.0,135.8803,135.8803,135.6134,135.7716,9343.0
2024-08-16 14:00:00,137.34,137.41,137.03,137.06,10484.0,135.7716,135.8408,135.4651,135.4948,10484.0
2024-08-16 14:10:00,137.06,137.33,137.06,137.23,16896.0,135.4948,135.7617,135.4948,135.6628,16896.0
2024-08-16 14:20:00,137.25,137.29,137.09,137.29,10272.0,135.6826,135.7221,135.5244,135.7221,10272.0
2024-08-16 14:30:00,137.27,137.49,137.11,137.39,7759.0,135.7024,135.9198,135.5442,135.821,7759.0
2024-08-16 14:40:00,137.44,137.48,137.21,137.37,9513.0,135.8704,135.91,135.643,135.8012,9513.0
2024-08-16 14:50:00,137.37,137.79,137.27,137.68,11012.0,135.8012,136.2164,135.7024,136.1077,11012.0
2024-08-16 15:00:00,137.8,137.8,137.48,137.5,4876.0,136.2263,136.2263,135.91,135.9297,4876.0
2024-08-16 15:10:00,137.5,137.82,137.45,137.61,21759.0,135.9297,136.2461,135.8803,136.0385,21759.0
2024-08-16 15:20:00,137.61,137.61,137.28,137.37,13335.0,136.0385,136.0385,135.7122,135.8012,13335.0
2024-08-16 15:30:00,137.31,137.74,137.26,137.64,28693.0,135.7419,136.167,135.6925,136.0681,28693.0
2024-08-16 15:40:00,137.58,137.82,137.33,137.33,32926.0,136.0088,136.2461,135.7617,135.7617,32926.0
2024-08-16 15:50:00,137.44,138.02,137.38,137.9,132993.0,135.8704,136.4438,135.8111,136.3252,132993.0
2024-08-19 09:30:00,137.95,137.98,136.66,137.18,38482.0,136.3746,136.4043,135.0993,135.6134,38482.0
2024-08-19 09:40:00,137.16,138.18,136.97,138.02,19296.0,135.5936,136.602,135.4058,136.4438,19296.0
2024-08-19 09:50:00,138.03,138.03,137.07,137.43,17302.0,136.4537,136.4537,135.5046,135.8605,17302.0
2024-08-19 10:00:00,137.57,138.6,137.48,138.41,24668.0,135.9989,137.0172,135.91,136.8293,24668.0
2024-08-19 10:10:00,138.52,138.68,137.47,137.7,16957.0,136.9381,137.0963,135.9001,136.1274,16957.0
2024-08-19 10:20:00,137.62,137.9,137.57,137.9,10415.0,136.0484,136.3252,135.9989,136.3252,10415.0
2024-08-19 10:30:00,137.84,138.21,137.71,138.21,72437.0,136.2659,136.6316,136.1373,136.6316,72437.0
2024-08-19 10:40:00,138.29,139.38,138.0,139.32,18313.0,136.7107,137.7883,136.424,137.7289,18313.0
2024-08-19 10:50:00,139.42,139.64,139.22,139.24,20391.0,137.8278,138.0453,137.6301,137.6499,20391.0
2024-08-19 11:00:00,139.31,139.7,139.28,139.54,9632.0,137.7191,138.1046,137.6894,137.9464,9632.0
2024-08-19 11:10:00,139.63,140.35,139.39,139.92,16858.0,138.0354,138.7472,137.7981,138.3221,16858.0
2024-08-19 11:20:00,139.88,140.06,139.57,139.57,11785.0,138.2826,138.4605,137.9761,137.9761,11785.0
2024-08-19 11:30:00,139.56,139.98,139.5,139.75,9145.0,137.9662,138.3814,137.9069,138.154,9145.0
2024-08-19 11:40:00,139.75,139.81,139.53,139.69,14360.0,138.154,138.2134,137.9366,138.0947,14360.0
2024-08-19 11:50:00,139.65,139.81,139.18,139.31,10487.0,138.0552,138.2134,137.5905,137.7191,10487.0
2024-08-19 12:00:00,139.28,139.67,139.13,139.67,7029.0,137.6894,138.075,137.5411,138.075,7029.0
2024-08-19 12:10:00,139.67,139.94,139.56,139.56,10781.0,138.075,138.3419,137.9662,137.9662,10781.0
2024-08-19 12:20:00,139.64,139.69,139.44,139.56,11456.0,138.0453,138.0947,137.8476,137.9662,11456.0
2024-08-19 12:30:00,139.55,139.7,139.35,139.38,15748.0,137.9563,138.1046,137.7586,137.7883,15748.0
2024-08-19 12:40:00,139.41,139.41,138.8,138.89,17573.0,137.8179,137.8179,137.2149,137.3039,17573.0
2024-08-19 12:50:00,138.9,139.07,138.66,138.81,36231.0,137.3137,137.4818,137.0765,137.2248,36231.0
2024-08-19 13:00:00,138.84,139.09,138.72,138.89,18184.0,137.2544,137.5016,137.1358,137.3039,18184.0
2024-08-19 13:10:00,138.95,139.02,138.78,139.02,5340.0,137.3632,137.4324,137.1951,137.4324,5340.0
2024-08-19 13:20:00,139.01,139.05,138.77,138.97,8429.0,137.4225,137.462,137.1852,137.3829,8429.0
2024-08-19 13:30:00,138.94,139.04,138.76,138.96,11428.0,137.3533,137.4521,137.1753,137.3731,11428.0
2024-08-19 13:40:00,138.98,139.16,138.89,138.94,9394.0,137.3928,137.5708,137.3039,137.3533,9394.0
2024-08-19 13:50:00,138.94,139.05,138.78,139.01,12324.0,137.3533,137.462,137.1951,137.4225,12324.0
2024-08-19 14:00:00,139.05,139.05,138.64,138.64,9940.0,137.462,137.462,137.0567,137.0567,9940.0
2024-08-19 14:10:00,138.69,138.69,138.45,138.46,10898.0,137.1061,137.1061,136.8689,136.8788,10898.0
2024-08-19 14:20:00,138.46,139.06,138.35,139.06,22265.0,136.8788,137.4719,136.77,137.4719,22265.0
2024-08-19 14:30:00,139.1,139.24,139.0,139.12,10894.0,137.5115,137.6499,137.4126,137.5312,10894.0
2024-08-19 14:40:00,139.12,139.25,139.06,139.09,13618.0,137.5312,137.6597,137.4719,137.5016,13618.0
2024-08-19 14:50:00,139.06,139.32,138.92,138.95,49193.0,137.4719,137.7289,137.3335,137.3632,49193.0
2024-08-19 15:00:00,138.96,139.3,138.93,139.18,25036.0,137.3731,137.7092,137.3434,137.5905,25036.0
2024-08-19 15:10:00,139.18,139.29,138.81,138.89,14270.0,137.5905,137.6993,137.2248,137.3039,14270.0
2024-08-19 15:20:00,138.9,139.27,138.73,139.1,12463.0,137.3137,137.6795,137.1457,137.5115,12463.0
2024-08-19 15:30:00,139.08,139.36,138.86,139.29,36330.0,137.4917,137.7685,137.2742,137.6993,36330.0
2024-08-19 15:40:00,139.35,139.88,139.34,139.8,30941.0,137.7586,138.2826,137.7487,138.2035,30941.0
2024-08-19 15:50:00,139.8,140.61,139.43,140.51,159468.0,138.2035,139.0042,137.8377,138.9054,159468.0
2024-08-20 09:30:00,139.5,140.4,139.14,140.4,19979.0,137.9069,138.7966,137.551,138.7966,19979.0
2024-08-20 09:40:00,140.28,141.51,140.28,141.13,8164.0,138.678,139.8939,138.678,139.5183,8164.0
2024-08-20 09:50:00,141.02,141.02,139.3,139.4,8538.0,139.4095,139.4095,137.7092,137.808,8538.0
2024-08-20 10:00:00,139.61,140.34,139.6,140.19,16084.0,138.0156,138.7373,138.0058,138.589,16084.0
2024-08-20 10:10:00,140.19,140.2,138.73,138.73,17358.0,138.589,138.5989,137.1457,137.1457,17358.0
2024-08-20 10:20:00,138.92,139.71,138.76,139.49,21914.0,137.3335,138.1145,137.1753,137.897,21914.0
2024-08-20 10:30:00,139.5,139.59,139.06,139.15,17725.0,137.9069,137.9959,137.4719,137.5609,17725.0
2024-08-20 10:40:00,139.14,139.14,138.33,138.74,19287.0,137.551,137.551,136.7503,137.1556,19287.0
2024-08-20 10:50:00,138.85,139.27,138.39,138.39,33165.0,137.2643,137.6795,136.8096,136.8096,33165.0
2024-08-20 11:00:00,138.46,138.61,137.76,138.04,7339.0,136.8788,137.0271,136.1868,136.4636,7339.0
2024-08-20 11:10:00,137.79,138.05,137.63,137.75,9111.0,136.2164,136.4735,136.0582,136.1769,9111.0
2024-08-20 11:20:00,137.76,138.24,137.76,138.11,8543.0,136.1868,136.6613,136.1868,136.5328,8543.0
2024-08-20 11:30:00,138.28,138.84,138.09,138.6,3118.0,136.7008,137.2544,136.513,137.0172,3118.0
2024-08-20 11:40:00,138.57,138.78,138.26,138.26,7694.0,136.9875,137.1951,136.6811,136.6811,7694.0
2024-08-20 11:50:00,138.4,138.95,138.29,138.95,7092.0,136.8195,137.3632,136.7107,137.3632,7092.0
2024-08-20 12:00:00,138.86,138.95,138.47,138.56,4551.0,137.2742,137.3632,136.8887,136.9776,4551.0
2024-08-20 12:10:00,138.49,138.49,137.62,137.81,21355.0,136.9084,136.9084,136.0484,136.2362,21355.0
2024-08-20 12:20:00,137.82,138.05,137.82,138.02,4050.0,136.2461,136.4735,136.2461,136.4438,4050.0
2024-08-20 12:30:00,137.89,138.09,136.98,137.28,23398.0,136.3153,136.513,135.4157,135.7122,23398.0
2024-08-20 12:40:00,137.31,137.47,137.17,137.41,5201.0,135.7419,135.9001,135.6035,135.8408,5201.0
2024-08-20 12:50:00,137.5,137.5,137.03,137.34,8543.0,135.9297,135.9297,135.4651,135.7716,8543.0
2024-08-20 13:00:00,137.49,137.52,136.97,137.52,9059.0,135.9198,135.9495,135.4058,135.9495,9059.0
2024-08-20 13:10:00,137.43,137.64,137.26,137.53,11033.0,135.8605,136.0681,135.6925,135.9594,11033.0
2024-08-20 13:20:00,137.48,137.67,137.23,137.67,4229.0,135.91,136.0978,135.6628,136.0978,4229.0
2024-08-20 13:30:00,137.56,137.67,137.46,137.47,4476.0,135.989,136.0978,135.8902,135.9001,4476.0
2024-08-20 13:40:00,137.47,137.86,137.43,137.86,5815.0,135.9001,136.2856,135.8605,136.2856,5815.0
2024-08-20 13:50:00,137.89,137.99,137.65,137.89,5294.0,136.3153,136.4141,136.078,136.3153,5294.0
2024-08-20 14:00:00,137.79,137.98,137.75,137.8,4296.0,136.2164,136.4043,136.1769,136.2263,4296.0
2024-08-20 14:10:00,137.83,138.23,137.76,138.23,9000.0,136.256,136.6514,136.1868,136.6514,9000.0
2024-08-20 14:20:00,138.17,138.37,137.93,138.0,11641.0,136.5921,136.7898,136.3548,136.424,11641.0
2024-08-20 14:30:00,137.98,138.09,137.75,137.89,7716.0,136.4043,136.513,136.1769,136.3153,7716.0
2024-08-20 14:40:00,137.9,138.05,137.67,137.67,11269.0,136.3252,136.4735,136.0978,136.0978,11269.0
2024-08-20 14:50:00,137.74,137.88,137.6,137.71,11538.0,136.167,136.3054,136.0286,136.1373,11538.0
2024-08-20 15:00:00,137.71,137.83,137.57,137.75,12579.0,136.1373,136.256,135.9989,136.1769,12579.0
2024-08-20 15:10:00,137.75,138.04,137.68,137.86,18661.0,136.1769,136.4636,136.1077,136.2856,18661.0
2024-08-20 15:20:00,137.89,137.96,137.55,137.67,14993.0,136.3153,136.3845,135.9792,136.0978,14993.0
2024-08-20 15:30:00,137.59,137.89,137.45,137.77,20020.0,136.0187,136.3153,135.8803,136.1967,20020.0
2024-08-20 15:40:00,137.76,138.0,137.58,137.75,38302.0,136.1868,136.424,136.0088,136.1769,38302.0
2024-08-20 15:50:00,137.77,137.89,137.38,137.51,145854.0,136.1967,136.3153,135.8111,135.9396,145854.0
2024-08-21 09:30:00,139.78,142.24,139.51,140.63,77754.0,138.1837,140.6156,137.9168,139.024,77754.0
2024-08-21 09:40:00,140.48,140.66,139.49,140.55,77668.0,138.8757,139.0536,137.897,138.9449,77668.0
2024-08-21 09:50:00,140.57,141.17,140.14,140.77,90654.0,138.9647,139.5578,138.5396,139.1624,90654.0
2024-08-21 10:00:00,140.75,141.26,140.11,140.37,95238.0,139.1426,139.6468,138.5099,138.767,95238.0
2024-08-21 10:10:00,140.3,140.44,139.56,139.81,65121.0,138.6978,138.8362,137.9662,138.2134,65121.0
2024-08-21 10:20:00,139.92,140.83,139.67,140.66,22299.0,138.3221,139.2217,138.075,139.0536,22299.0
2024-08-21 10:30:00,140.77,141.19,140.14,140.86,54978.0,139.1624,139.5776,138.5396,139.2514,54978.0
2024-08-21 10:40:00,140.81,142.07,140.81,141.4,53919.0,139.2019,140.4475,139.2019,139.7852,53919.0
2024-08-21 10:50:00,141.33,141.84,141.12,141.39,38146.0,139.716,140.2202,139.5084,139.7753,38146.0
2024-08-21 11:00:00,141.34,141.59,140.76,141.34,31102.0,139.7259,139.973,139.1525,139.7259,31102.0
2024-08-21 11:10:00,141.49,141.97,141.29,141.89,30138.0,139.8742,140.3487,139.6765,140.2696,30138.0
2024-08-21 11:20:00,141.89,141.99,141.63,141.93,26014.0,140.2696,140.3685,140.0126,140.3091,26014.0
2024-08-21 11:30:00,141.92,142.13,141.81,141.97,23188.0,140.2993,140.5069,140.1905,140.3487,23188.0
2024-08-21 11:40:00,141.97,142.03,141.29,141.3,33353.0,140.3487,140.408,139.6765,139.6863,33353.0
2024-08-21 11:50:00,141.38,141.79,141.3,141.49,42032.0,139.7654,140.1707,139.6863,139.8742,42032.0
2024-08-21 12:00:00,141.49,141.49,140.89,141.31,24374.0,139.8742,139.8742,139.281,139.6962,24374.0
2024-08-21 12:10:00,141.31,141.58,141.29,141.58,9397.0,139.6962,139.9631,139.6765,139.9631,9397.0
2024-08-21 12:20:00,141.4,141.79,141.4,141.56,17968.0,139.7852,140.1707,139.7852,139.9434,17968.0
2024-08-21 12:30:00,141.59,142.38,141.51,142.21,18413.0,139.973,140.754,139.8939,140.5859,18413.0
2024-08-21 12:40:00,142.12,142.76,142.09,142.72,13295.0,140.497,141.1297,140.4673,141.0901,13295.0
2024-08-21 12:50:00,142.62,143.96,142.61,143.45,50483.0,140.9913,142.316,140.9814,141.8118,50483.0
2024-08-21 13:00:00,143.51,143.51,142.7,143.0,28428.0,141.8711,141.8711,141.0703,141.3669,28428.0
2024-08-21 13:10:00,143.08,143.56,142.88,143.53,30352.0,141.446,141.9205,141.2483,141.8909,30352.0
2024-08-21 13:20:00,143.51,143.98,143.44,143.63,24400.0,141.8711,142.3357,141.8019,141.9897,24400.0
2024-08-21 13:30:00,143.63,143.82,143.45,143.8,19689.0,141.9897,142.1776,141.8118,142.1578,19689.0
2024-08-21 13:40:00,143.8,144.07,143.63,143.87,25995.0,142.1578,142.4247,141.9897,142.227,25995.0
2024-08-21 13:50:00,143.89,143.99,143.68,143.88,16273.0,142.2468,142.3456,142.0392,142.2369,16273.0
2024-08-21 14:00:00,143.91,144.28,143.87,143.98,41623.0,142.2665,142.6323,142.227,142.3357,41623.0
2024-08-21 14:10:00,144.03,144.14,143.84,144.13,21731.0,142.3852,142.4939,142.1973,142.484,21731.0
2024-08-21 14:20:00,144.13,144.22,143.6,144.22,52773.0,142.484,142.573,141.9601,142.573,52773.0
2024-08-21 14:30:00,144.18,144.69,144.01,144.25,21886.0,142.5334,143.0376,142.3654,142.6026,21886.0
2024-08-21 14:40:00,144.22,144.3,143.3,143.39,17563.0,142.573,142.6521,141.6635,141.7525,17563.0
2024-08-21 14:50:00,143.38,143.83,143.23,143.55,23155.0,141.7426,142.1874,141.5943,141.9106,23155.0
2024-08-21 15:00:00,143.58,143.69,143.07,143.37,24214.0,141.9403,142.049,141.4361,141.7327,24214.0
2024-08-21 15:10:00,143.37,143.53,143.25,143.27,32491.0,141.7327,141.8909,141.6141,141.6338,32491.0
2024-08-21 15:20:00,143.21,143.63,142.89,143.39,48905.0,141.5745,141.9897,141.2582,141.7525,48905.0
2024-08-21 15:30:00,143.43,143.55,143.08,143.13,58851.0,141.792,141.9106,141.446,141.4954,58851.0
2024-08-21 15:40:00,143.1,143.38,142.6,143.38,64086.0,141.4658,141.7426,140.9715,141.7426,64086.0
2024-08-21 15:50:00,143.38,144.08,142.98,143.86,264618.0,141.7426,142.4346,141.3472,142.2171,264618.0
2024-08-22 09:30:00,132.49,135.03,129.0,132.08,535710.0,130.9769,133.4879,127.5268,130.5716,535710.0
2024-08-22 09:40:00,132.08,134.71,131.04,131.8,282824.0,130.5716,133.1716,129.5435,130.2948,282824.0
2024-08-22 09:50:00,131.8,132.3,130.37,131.0,232249.0,130.2948,130.7891,128.8812,129.504,232249.0
2024-08-22 10:00:00,131.01,132.55,130.0,132.23,214587.0,129.5139,131.0363,128.5154,130.7199,214587.0
2024-08-22 10:10:00,132.05,132.23,130.69,131.36,111102.0,130.542,130.7199,129.1975,129.8599,111102.0
2024-08-22 10:20:00,131.36,132.16,130.7,131.91,67415.0,129.8599,130.6507,129.2074,130.4036,67415.0
2024-08-22 10:30:00,131.94,132.21,131.11,131.79,51554.0,130.4332,130.7001,129.6127,130.2849,51554.0
2024-08-22 10:40:00,131.78,132.12,131.16,131.46,173617.0,130.2751,130.6112,129.6621,129.9587,173617.0
2024-08-22 10:50:00,131.47,132.13,131.36,132.0,157702.0,129.9686,130.6211,129.8599,130.4925,157702.0
2024-08-22 11:00:00,132.05,132.74,131.68,131.73,179173.0,130.542,131.2241,130.1762,130.2256,179173.0
2024-08-22 11:10:00,131.73,134.39,131.73,132.22,160635.0,130.2256,132.8553,130.2256,130.71,160635.0
2024-08-22 11:20:00,132.21,132.73,131.58,132.34,52870.0,130.7001,131.2142,130.0773,130.8287,52870.0
2024-08-22 11:30:00,132.34,133.61,131.89,132.92,53198.0,130.8287,132.0842,130.3838,131.402,53198.0
2024-08-22 11:40:00,132.82,133.26,132.7,133.04,35177.0,131.3032,131.7382,131.1846,131.5207,35177.0
2024-08-22 11:50:00,132.93,133.76,132.9,133.44,83519.0,131.4119,132.2324,131.3823,131.9161,83519.0
2024-08-22 12:00:00,133.56,134.24,133.42,134.06,48096.0,132.0347,132.707,131.8963,132.529,48096.0
2024-08-22 12:10:00,134.12,134.12,133.46,133.69,39336.0,132.5883,132.5883,131.9359,132.1632,39336.0
2024-08-22 12:20:00,133.75,134.11,133.53,133.97,42231.0,132.2226,132.5784,132.0051,132.44,42231.0
2024-08-22 12:30:00,133.86,134.26,133.18,133.67,53270.0,132.3313,132.7267,131.6591,132.1435,53270.0
2024-08-22 12:40:00,133.54,133.91,133.34,133.73,22960.0,132.015,132.3807,131.8172,132.2028,22960.0
2024-08-22 12:50:00,133.69,133.76,132.93,133.05,52923.0,132.1632,132.2324,131.4119,131.5306,52923.0
2024-08-22 13:00:00,133.03,133.29,132.93,133.28,66197.0,131.5108,131.7678,131.4119,131.7579,66197.0
2024-08-22 13:10:00,133.18,133.75,132.96,133.09,39715.0,131.6591,132.2226,131.4416,131.5701,39715.0
2024-08-22 13:20:00,133.08,133.55,132.99,133.4,44281.0,131.5602,132.0248,131.4712,131.8766,44281.0
2024-08-22 13:30:00,133.39,133.42,132.22,132.31,47680.0,131.8667,131.8963,130.71,130.799,47680.0
2024-08-22 13:40:00,132.22,132.26,131.82,131.87,35356.0,130.71,130.7496,130.3146,130.364,35356.0
2024-08-22 13:50:00,131.82,132.09,131.6,131.6,44046.0,130.3146,130.5815,130.0971,130.0971,44046.0
2024-08-22 14:00:00,131.6,131.7,131.17,131.52,47576.0,130.0971,130.196,129.672,130.018,47576.0
2024-08-22 14:10:00,131.49,131.87,131.23,131.56,47162.0,129.9884,130.364,129.7313,130.0576,47162.0
2024-08-22 14:20:00,131.59,131.78,131.21,131.53,63675.0,130.0872,130.2751,129.7116,130.0279,63675.0
2024-08-22 14:30:00,131.53,132.08,131.46,132.05,40011.0,130.0279,130.5716,129.9587,130.542,40011.0
2024-08-22 14:40:00,131.99,132.45,131.98,132.27,32616.0,130.4827,130.9374,130.4728,130.7595,32616.0
2024-08-22 14:50:00,132.35,132.57,132.17,132.31,28166.0,130.8385,131.056,130.6606,130.799,28166.0
2024-08-22 15:00:00,132.32,133.02,132.01,133.02,36887.0,130.8089,131.5009,130.5024,131.5009,36887.0
2024-08-22 15:10:00,132.97,133.61,132.78,133.3,82739.0,131.4515,132.0842,131.2636,131.7777,82739.0
2024-08-22 15:20:00,133.2,133.2,131.1,131.81,77778.0,131.6788,131.6788,129.6028,130.3047,77778.0
2024-08-22 15:30:00,131.9,132.04,131.18,131.22,54204.0,130.3937,130.5321,129.6819,129.7215,54204.0
2024-08-22 15:40:00,131.22,131.25,130.39,130.43,119401.0,129.7215,129.7511,128.9009,128.9405,119401.0
2024-08-22 15:50:00,130.5,131.18,130.09,130.5,412579.0,129.0097,129.6819,128.6044,129.0097,412579.0
2024-08-23 09:30:00,132.12,132.72,131.01,132.67,68604.0,130.6112,131.2043,129.5139,131.1549,68604.0
2024-08-23 09:40:00,132.67,133.5,132.67,133.31,25160.0,131.1549,131.9754,131.1549,131.7876,25160.0
2024-08-23 09:50:00,133.31,133.31,131.63,131.79,32654.0,131.7876,131.7876,130.1268,130.2849,32654.0
2024-08-23 10:00:00,131.79,134.0,131.79,134.0,35098.0,130.2849,132.4697,130.2849,132.4697,35098.0
2024-08-23 10:10:00,133.95,135.29,133.21,133.48,38030.0,132.4203,133.745,131.6887,131.9556,38030.0
2024-08-23 10:20:00,133.5,134.52,133.38,134.22,74920.0,131.9754,132.9838,131.8568,132.6872,74920.0
2024-08-23 10:30:00,134.22,134.57,133.17,133.58,95047.0,132.6872,133.0332,131.6492,132.0545,95047.0
2024-08-23 10:40:00,133.52,134.63,133.33,133.36,54815.0,131.9952,133.0925,131.8074,131.837,54815.0
2024-08-23 10:50:00,133.24,135.35,133.13,135.33,71310.0,131.7184,133.8043,131.6096,133.7845,71310.0
2024-08-23 11:00:00,135.41,136.47,135.21,136.31,58684.0,133.8636,134.9115,133.6659,134.7533,58684.0
2024-08-23 11:10:00,136.44,137.72,135.91,137.52,80823.0,134.8818,136.1472,134.3579,135.9495,80823.0
2024-08-23 11:20:00,137.53,137.55,136.77,137.06,30017.0,135.9594,135.9792,135.2081,135.4948,30017.0
2024-08-23 11:30:00,136.96,137.55,136.96,137.15,21183.0,135.3959,135.9792,135.3959,135.5837,21183.0
2024-08-23 11:40:00,137.18,137.24,136.12,136.69,30328.0,135.6134,135.6727,134.5655,135.129,30328.0
2024-08-23 11:50:00,136.68,136.72,136.28,136.59,26138.0,135.1191,135.1586,134.7237,135.0301,26138.0
2024-08-23 12:00:00,136.5,136.6,135.99,136.52,25511.0,134.9412,135.04,134.437,134.9609,25511.0
2024-08-23 12:10:00,136.64,137.13,136.37,137.13,21716.0,135.0796,135.564,134.8126,135.564,21716.0
2024-08-23 12:20:00,137.12,137.24,136.81,137.05,17708.0,135.5541,135.6727,135.2476,135.4849,17708.0
2024-08-23 12:30:00,137.05,137.69,137.04,137.24,15243.0,135.4849,136.1176,135.475,135.6727,15243.0
2024-08-23 12:40:00,137.35,137.39,136.94,137.05,29467.0,135.7814,135.821,135.3761,135.4849,29467.0
2024-08-23 12:50:00,137.04,137.45,137.02,137.05,12383.0,135.475,135.8803,135.4552,135.4849,12383.0
2024-08-23 13:00:00,137.03,137.04,136.16,136.28,13046.0,135.4651,135.475,134.605,134.7237,13046.0
2024-08-23 13:10:00,136.3,136.42,135.99,136.31,13275.0,134.7434,134.8621,134.437,134.7533,13275.0
2024-08-23 13:20:00,136.26,136.45,136.21,136.37,22178.0,134.7039,134.8917,134.6545,134.8126,22178.0
2024-08-23 13:30:00,136.36,136.7,136.18,136.6,16399.0,134.8028,135.1389,134.6248,135.04,16399.0
2024-08-23 13:40:00,136.58,136.98,136.54,136.67,20920.0,135.0202,135.4157,134.9807,135.1092,20920.0
2024-08-23 13:50:00,136.63,136.67,136.08,136.49,16134.0,135.0697,135.1092,134.526,134.9313,16134.0
2024-08-23 14:00:00,136.54,136.56,136.35,136.42,10601.0,134.9807,135.0005,134.7929,134.8621,10601.0
2024-08-23 14:10:00,136.42,136.42,136.23,136.31,20827.0,134.8621,134.8621,134.6742,134.7533,20827.0
2024-08-23 14:20:00,136.35,136.55,136.19,136.49,19664.0,134.7929,134.9906,134.6347,134.9313,19664.0
2024-08-23 14:30:00,136.51,136.54,136.05,136.25,24409.0,134.951,134.9807,134.4963,134.694,24409.0
2024-08-23 14:40:00,136.25,136.76,136.25,136.75,18999.0,134.694,135.1982,134.694,135.1883,18999.0
2024-08-23 14:50:00,136.75,137.0,136.37,136.53,15260.0,135.1883,135.4354,134.8126,134.9708,15260.0
2024-08-23 15:00:00,136.53,137.35,136.53,137.35,19688.0,134.9708,135.7814,134.9708,135.7814,19688.0
2024-08-23 15:10:00,137.35,137.88,137.29,137.82,20936.0,135.7814,136.3054,135.7221,136.2461,20936.0
2024-08-23 15:20:00,137.72,137.99,137.69,137.92,21663.0,136.1472,136.4141,136.1176,136.3449,21663.0
2024-08-23 15:30:00,137.92,138.16,137.7,137.96,33720.0,136.3449,136.5822,136.1274,136.3845,33720.0
2024-08-23 15:40:00,137.94,138.92,137.74,138.92,104993.0,136.3647,137.3335,136.167,137.3335,104993.0
2024-08-23 15:50:00,138.94,139.7,138.46,139.56,241847.0,137.3533,138.1046,136.8788,137.9662,241847.0
2024-08-26 09:30:00,139.58,140.56,137.64,137.78,47776.0,137.986,138.9548,136.0681,136.2065,47776.0
2024-08-26 09:40:00,137.74,137.74,136.17,136.88,46772.0,136.167,136.167,134.6149,135.3168,46772.0
2024-08-26 09:50:00,136.71,137.03,136.08,136.73,20373.0,135.1488,135.4651,134.526,135.1685,20373.0
2024-08-26 10:00:00,136.75,136.91,136.22,136.42,37373.0,135.1883,135.3465,134.6644,134.8621,37373.0
2024-08-26 10:10:00,136.43,136.88,135.49,135.71,57991.0,134.872,135.3168,133.9427,134.1602,57991.0
2024-08-26 10:20:00,135.72,136.8,135.59,136.42,29088.0,134.1701,135.2377,134.0415,134.8621,29088.0
2024-08-26 10:30:00,136.41,136.41,135.0,135.36,34782.0,134.8522,134.8522,133.4583,133.8142,34782.0
2024-08-26 10:40:00,135.26,136.03,135.19,135.81,21405.0,133.7153,134.4765,133.6461,134.259,21405.0
2024-08-26 10:50:00,135.82,135.89,135.06,135.13,19835.0,134.2689,134.3381,133.5176,133.5868,19835.0
2024-08-26 11:00:00,135.12,135.43,134.9,134.9,15180.0,133.5769,133.8834,133.3594,133.3594,15180.0
2024-08-26 11:10:00,134.91,135.06,134.65,134.76,10734.0,133.3693,133.5176,133.1123,133.221,10734.0
2024-08-26 11:20:00,134.78,134.97,134.6,134.71,18272.0,133.2408,133.4286,133.0629,133.1716,18272.0
2024-08-26 11:30:00,134.71,134.71,134.32,134.53,29064.0,133.1716,133.1716,132.786,132.9937,29064.0
2024-08-26 11:40:00,134.44,134.73,134.01,134.32,8807.0,132.9047,133.1914,132.4796,132.786,8807.0
2024-08-26 11:50:00,134.32,134.47,133.97,134.24,22288.0,132.786,132.9343,132.44,132.707,22288.0
2024-08-26 12:00:00,134.23,134.32,133.95,134.19,10442.0,132.6971,132.786,132.4203,132.6575,10442.0
2024-08-26 12:10:00,134.21,134.59,134.1,134.57,6798.0,132.6773,133.053,132.5686,133.0332,6798.0
2024-08-26 12:20:00,134.52,135.25,134.51,135.22,18018.0,132.9838,133.7054,132.9739,133.6758,18018.0
2024-08-26 12:30:00,135.16,136.0,135.16,136.0,10499.0,133.6165,134.4469,133.6165,134.4469,10499.0
2024-08-26 12:40:00,135.9,135.93,135.62,135.69,20560.0,134.348,134.3777,134.0712,134.1404,20560.0
2024-08-26 12:50:00,135.69,135.73,135.4,135.67,21447.0,134.1404,134.1799,133.8537,134.1206,21447.0
2024-08-26 13:00:00,135.54,136.26,135.54,136.16,14896.0,133.9921,134.7039,133.9921,134.605,14896.0
2024-08-26 13:10:00,136.24,136.26,135.81,135.89,24845.0,134.6841,134.7039,134.259,134.3381,24845.0
2024-08-26 13:20:00,135.96,136.1,135.62,135.62,11043.0,134.4073,134.5457,134.0712,134.0712,11043.0
2024-08-26 13:30:00,135.72,135.83,135.31,135.31,5972.0,134.1701,134.2788,133.7647,133.7647,5972.0
2024-08-26 13:40:00,135.42,135.44,135.18,135.25,5761.0,133.8735,133.8933,133.6362,133.7054,5761.0
2024-08-26 13:50:00,135.28,135.48,135.17,135.24,16819.0,133.7351,133.9328,133.6263,133.6955,16819.0
2024-08-26 14:00:00,135.09,135.44,135.09,135.15,10113.0,133.5473,133.8933,133.5473,133.6066,10113.0
2024-08-26 14:10:00,135.11,135.44,135.05,135.34,9192.0,133.567,133.8933,133.5077,133.7944,9192.0
2024-08-26 14:20:00,135.42,136.01,135.42,136.01,9029.0,133.8735,134.4567,133.8735,134.4567,9029.0
2024-08-26 14:30:00,135.88,136.26,135.86,136.15,23180.0,134.3282,134.7039,134.3085,134.5952,23180.0
2024-08-26 14:40:00,136.18,136.24,135.94,135.97,4076.0,134.6248,134.6841,134.3875,134.4172,4076.0
2024-08-26 14:50:00,135.97,136.19,135.84,136.13,10223.0,134.4172,134.6347,134.2887,134.5754,10223.0
2024-08-26 15:00:00,136.09,136.19,135.73,135.82,7436.0,134.5358,134.6347,134.1799,134.2689,7436.0
2024-08-26 15:10:00,135.77,135.99,135.7,135.78,15884.0,134.2195,134.437,134.1503,134.2294,15884.0
2024-08-26 15:20:00,135.73,135.84,135.52,135.68,14129.0,134.1799,134.2887,133.9723,134.1305,14129.0
2024-08-26 15:30:00,135.66,135.67,135.2,135.2,21004.0,134.1107,134.1206,133.656,133.656,21004.0
2024-08-26 15:40:00,135.22,135.42,134.97,135.24,74079.0,133.6758,133.8735,133.4286,133.6955,74079.0
2024-08-26 15:50:00,135.21,135.37,134.89,134.89,176094.0,133.6659,133.8241,133.3495,133.3495,176094.0
2024-08-27 09:30:00,132.28,133.44,131.48,133.31,104528.0,130.7693,131.9161,129.9785,131.7876,104528.0
2024-08-27 09:40:00,133.31,133.71,133.13,133.62,55507.0,131.7876,132.183,131.6096,132.094,55507.0
2024-08-27 09:50:00,133.42,133.9,133.21,133.84,58267.0,131.8963,132.3708,131.6887,132.3115,58267.0
2024-08-27 10:00:00,133.86,134.31,133.71,133.87,43820.0,132.3313,132.7762,132.183,132.3412,43820.0
2024-08-27 10:10:00,134.01,134.29,133.86,134.05,47142.0,132.4796,132.7564,132.3313,132.5191,47142.0
2024-08-27 10:20:00,134.13,134.44,134.08,134.44,9674.0,132.5982,132.9047,132.5488,132.9047,9674.0
2024-08-27 10:30:00,134.44,135.0,134.33,134.86,22195.0,132.9047,133.4583,132.7959,133.3199,22195.0
2024-08-27 10:40:00,134.87,135.24,134.76,135.05,14218.0,133.3298,133.6955,133.221,133.5077,14218.0
2024-08-27 10:50:00,135.05,135.69,135.03,135.68,31400.0,133.5077,134.1404,133.4879,134.1305,31400.0
2024-08-27 11:00:00,135.8,135.83,135.32,135.44,15999.0,134.2491,134.2788,133.7746,133.8933,15999.0
2024-08-27 11:10:00,135.4,135.48,134.76,134.87,63008.0,133.8537,133.9328,133.221,133.3298,63008.0
2024-08-27 11:20:00,134.9,135.15,134.73,134.86,22701.0,133.3594,133.6066,133.1914,133.3199,22701.0
2024-08-27 11:30:00,134.8,134.92,134.25,134.35,93862.0,133.2606,133.3792,132.7168,132.8157,93862.0
2024-08-27 11:40:00,134.35,134.51,134.08,134.08,49427.0,132.8157,132.9739,132.5488,132.5488,49427.0
2024-08-27 11:50:00,134.08,134.5,133.9,134.3,32814.0,132.5488,132.964,132.3708,132.7663,32814.0
2024-08-27 12:00:00,134.25,134.38,134.08,134.13,14208.0,132.7168,132.8454,132.5488,132.5982,14208.0
2024-08-27 12:10:00,134.13,134.24,133.98,134.0,21588.0,132.5982,132.707,132.4499,132.4697,21588.0
2024-08-27 12:20:00,134.02,134.08,133.81,133.81,30989.0,132.4895,132.5488,132.2819,132.2819,30989.0
2024-08-27 12:30:00,133.81,133.98,133.6,133.68,19308.0,132.2819,132.4499,132.0743,132.1534,19308.0
2024-08-27 12:40:00,133.6,134.12,133.31,134.12,15479.0,132.0743,132.5883,131.7876,132.5883,15479.0
2024-08-27 12:50:00,134.15,134.25,134.01,134.09,11883.0,132.618,132.7168,132.4796,132.5587,11883.0
2024-08-27 13:00:00,134.16,134.54,134.15,134.38,6671.0,132.6279,133.0035,132.618,132.8454,6671.0
2024-08-27 13:10:00,134.47,134.58,134.39,134.51,4186.0,132.9343,133.0431,132.8553,132.9739,4186.0
2024-08-27 13:20:00,134.45,134.86,134.42,134.84,9508.0,132.9146,133.3199,132.8849,133.3001,9508.0
2024-08-27 13:30:00,134.85,135.04,134.77,134.97,17752.0,133.31,133.4978,133.2309,133.4286,17752.0
2024-08-27 13:40:00,135.02,135.03,134.78,134.85,14118.0,133.4781,133.4879,133.2408,133.31,14118.0
2024-08-27 13:50:00,134.94,134.97,134.84,134.93,18888.0,133.399,133.4286,133.3001,133.3891,18888.0
2024-08-27 14:00:00,134.87,135.02,134.82,134.83,19921.0,133.3298,133.4781,133.2803,133.2902,19921.0
2024-08-27 14:10:00,134.83,134.91,134.57,134.69,21604.0,133.2902,133.3693,133.0332,133.1518,21604.0
2024-08-27 14:20:00,134.6,134.98,134.6,134.97,9447.0,133.0629,133.4385,133.0629,133.4286,9447.0
2024-08-27 14:30:00,134.93,135.04,134.83,135.0,14033.0,133.3891,133.4978,133.2902,133.4583,14033.0
2024-08-27 14:40:00,134.96,135.12,134.96,135.06,11173.0,133.4187,133.5769,133.4187,133.5176,11173.0
2024-08-27 14:50:00,134.99,135.19,134.8,134.81,27668.0,133.4484,133.6461,133.2606,133.2705,27668.0
2024-08-27 15:00:00,134.81,135.09,134.72,135.08,18912.0,133.2705,133.5473,133.1815,133.5374,18912.0
2024-08-27 15:10:00,135.01,135.1,134.88,134.9,32912.0,133.4682,133.5571,133.3397,133.3594,32912.0
2024-08-27 15:20:00,134.9,135.07,134.9,134.99,15428.0,133.3594,133.5275,133.3594,133.4484,15428.0
2024-08-27 15:30:00,134.99,135.01,134.55,134.72,57741.0,133.4484,133.4682,133.0134,133.1815,57741.0
2024-08-27 15:40:00,134.75,135.16,134.67,135.13,82892.0,133.2111,133.6165,133.1321,133.5868,82892.0
2024-08-27 15:50:00,135.1,135.11,134.29,134.37,161009.0,133.5571,133.567,132.7564,132.8355,161009.0
2024-08-28 09:30:00,134.41,135.52,133.13,133.67,58128.0,132.875,133.9723,131.6096,132.1435,58128.0
2024-08-28 09:40:00,133.44,134.71,133.43,134.61,7754.0,131.9161,133.1716,131.9062,133.0727,7754.0
2024-08-28 09:50:00,134.61,135.56,134.37,135.31,19159.0,133.0727,134.0119,132.8355,133.7647,19159.0
2024-08-28 10:00:00,135.3,135.72,134.99,135.65,15017.0,133.7549,134.1701,133.4484,134.1009,15017.0
2024-08-28 10:10:00,135.5,135.65,134.97,135.4,23386.0,133.9526,134.1009,133.4286,133.8537,23386.0
2024-08-28 10:20:00,135.55,135.87,135.52,135.83,11335.0,134.002,134.3183,133.9723,134.2788,11335.0
2024-08-28 10:30:00,135.7,136.32,135.7,136.1,16618.0,134.1503,134.7632,134.1503,134.5457,16618.0
2024-08-28 10:40:00,136.07,136.07,135.35,135.47,18800.0,134.5161,134.5161,133.8043,133.9229,18800.0
2024-08-28 10:50:00,135.51,136.45,135.38,136.27,16358.0,133.9625,134.8917,133.8339,134.7138,16358.0
2024-08-28 11:00:00,136.13,136.29,135.94,136.12,11016.0,134.5754,134.7336,134.3875,134.5655,11016.0
2024-08-28 11:10:00,136.12,136.12,134.85,134.88,33655.0,134.5655,134.5655,133.31,133.3397,33655.0
2024-08-28 11:20:00,134.87,135.37,134.69,135.28,20483.0,133.3298,133.8241,133.1518,133.7351,20483.0
2024-08-28 11:30:00,135.25,135.43,134.99,135.31,18771.0,133.7054,133.8834,133.4484,133.7647,18771.0
2024-08-28 11:40:00,135.31,135.45,135.23,135.31,10376.0,133.7647,133.9031,133.6857,133.7647,10376.0
2024-08-28 11:50:00,135.31,135.59,134.99,135.59,20315.0,133.7647,134.0415,133.4484,134.0415,20315.0
2024-08-28 12:00:00,135.56,135.57,135.25,135.42,9904.0,134.0119,134.0218,133.7054,133.8735,9904.0
2024-08-28 12:10:00,135.39,135.48,135.21,135.47,7784.0,133.8438,133.9328,133.6659,133.9229,7784.0
2024-08-28 12:20:00,135.44,135.52,135.1,135.35,15185.0,133.8933,133.9723,133.5571,133.8043,15185.0
2024-08-28 12:30:00,135.43,135.75,135.42,135.64,7028.0,133.8834,134.1997,133.8735,134.091,7028.0
2024-08-28 12:40:00,135.65,136.17,135.57,135.73,8393.0,134.1009,134.6149,134.0218,134.1799,8393.0
2024-08-28 12:50:00,135.73,136.25,135.73,136.2,11885.0,134.1799,134.694,134.1799,134.6446,11885.0
2024-08-28 13:00:00,136.18,136.46,136.15,136.28,31768.0,134.6248,134.9016,134.5952,134.7237,31768.0
2024-08-28 13:10:00,136.37,136.37,135.93,136.06,6639.0,134.8126,134.8126,134.3777,134.5062,6639.0
2024-08-28 13:20:00,136.05,136.13,135.95,136.09,15424.0,134.4963,134.5754,134.3974,134.5358,15424.0
2024-08-28 13:30:00,136.07,136.18,135.26,135.33,76035.0,134.5161,134.6248,133.7153,133.7845,76035.0
2024-08-28 13:40:00,135.31,135.41,135.02,135.22,13715.0,133.7647,133.8636,133.4781,133.6758,13715.0
2024-08-28 13:50:00,135.22,135.37,134.69,134.9,42618.0,133.6758,133.8241,133.1518,133.3594,42618.0
2024-08-28 14:00:00,134.81,135.23,134.66,135.16,38049.0,133.2705,133.6857,133.1222,133.6165,38049.0
2024-08-28 14:10:00,135.16,135.24,134.67,134.74,17861.0,133.6165,133.6955,133.1321,133.2013,17861.0
2024-08-28 14:20:00,134.74,134.84,134.57,134.81,59916.0,133.2013,133.3001,133.0332,133.2705,59916.0
2024-08-28 14:30:00,134.75,134.95,134.5,134.84,30745.0,133.2111,133.4089,132.964,133.3001,30745.0
2024-08-28 14:40:00,134.77,134.96,134.75,134.96,16731.0,133.2309,133.4187,133.2111,133.4187,16731.0
2024-08-28 14:50:00,134.97,136.0,134.97,135.86,13272.0,133.4286,134.4469,133.4286,134.3085,13272.0
2024-08-28 15:00:00,136.0,136.24,135.8,135.85,21742.0,134.4469,134.6841,134.2491,134.2986,21742.0
2024-08-28 15:10:00,135.89,135.95,135.41,135.56,13619.0,134.3381,134.3974,133.8636,134.0119,13619.0
2024-08-28 15:20:00,135.54,135.99,135.42,135.94,13087.0,133.9921,134.437,133.8735,134.3875,13087.0
2024-08-28 15:30:00,136.0,136.0,134.88,135.0,37869.0,134.4469,134.4469,133.3397,133.4583,37869.0
2024-08-28 15:40:00,135.0,135.69,134.94,135.33,60941.0,133.4583,134.1404,133.399,133.7845,60941.0
2024-08-28 15:50:00,135.33,135.57,134.99,135.07,121972.0,133.7845,134.0218,133.4484,133.5275,121972.0
2024-08-29 09:30:00,136.45,136.88,135.06,135.59,38174.0,134.8917,135.3168,133.5176,134.0415,38174.0
2024-08-29 09:40:00,135.42,135.79,134.8,135.15,18611.0,133.8735,134.2393,133.2606,133.6066,18611.0
2024-08-29 09:50:00,135.13,135.84,134.3,135.38,27696.0,133.5868,134.2887,132.7663,133.8339,27696.0
2024-08-29 10:00:00,135.42,136.06,135.26,135.52,8840.0,133.8735,134.5062,133.7153,133.9723,8840.0
2024-08-29 10:10:00,135.68,135.76,135.38,135.56,5830.0,134.1305,134.2096,133.8339,134.0119,5830.0
2024-08-29 10:20:00,135.55,136.25,135.42,135.84,15419.0,134.002,134.694,133.8735,134.2887,15419.0
2024-08-29 10:30:00,135.83,136.05,135.67,135.67,12174.0,134.2788,134.4963,134.1206,134.1206,12174.0
2024-08-29 10:40:00,135.67,135.89,135.5,135.57,7960.0,134.1206,134.3381,133.9526,134.0218,7960.0
2024-08-29 10:50:00,135.67,135.69,134.87,135.23,15347.0,134.1206,134.1404,133.3298,133.6857,15347.0
2024-08-29 11:00:00,135.3,135.57,135.25,135.3,6247.0,133.7549,134.0218,133.7054,133.7549,6247.0
2024-08-29 11:10:00,135.28,135.84,135.22,135.44,8496.0,133.7351,134.2887,133.6758,133.8933,8496.0
2024-08-29 11:20:00,135.41,135.65,135.2,135.53,7290.0,133.8636,134.1009,133.656,133.9822,7290.0
2024-08-29 11:30:00,135.51,135.77,135.34,135.34,6698.0,133.9625,134.2195,133.7944,133.7944,6698.0
2024-08-29 11:40:00,135.41,135.64,134.84,135.53,43985.0,133.8636,134.091,133.3001,133.9822,43985.0
2024-08-29 11:50:00,135.41,135.53,135.18,135.27,3314.0,133.8636,133.9822,133.6362,133.7252,3314.0
2024-08-29 12:00:00,135.25,135.53,135.24,135.34,7777.0,133.7054,133.9822,133.6955,133.7944,7777.0
2024-08-29 12:10:00,135.34,135.62,135.32,135.43,8375.0,133.7944,134.0712,133.7746,133.8834,8375.0
2024-08-29 12:20:00,135.39,135.53,135.35,135.45,3105.0,133.8438,133.9822,133.8043,133.9031,3105.0
2024-08-29 12:30:00,135.45,135.6,135.29,135.54,5887.0,133.9031,134.0514,133.745,133.9921,5887.0
2024-08-29 12:40:00,135.53,135.53,135.27,135.36,2437.0,133.9822,133.9822,133.7252,133.8142,2437.0
2024-08-29 12:50:00,135.36,135.56,135.17,135.56,7275.0,133.8142,134.0119,133.6263,134.0119,7275.0
2024-08-29 13:00:00,135.55,135.59,135.36,135.46,1693.0,134.002,134.0415,133.8142,133.913,1693.0
2024-08-29 13:10:00,135.54,135.54,135.26,135.54,19726.0,133.9921,133.9921,133.7153,133.9921,19726.0
2024-08-29 13:20:00,135.59,135.73,135.28,135.59,9488.0,134.0415,134.1799,133.7351,134.0415,9488.0
2024-08-29 13:30:00,135.58,135.59,135.4,135.41,2797.0,134.0317,134.0415,133.8537,133.8636,2797.0
2024-08-29 13:40:00,135.46,135.72,135.41,135.55,5893.0,133.913,134.1701,133.8636,134.002,5893.0
2024-08-29 13:50:00,135.72,135.96,135.64,135.78,7067.0,134.1701,134.4073,134.091,134.2294,7067.0
2024-08-29 14:00:00,135.7,135.7,135.05,135.08,12176.0,134.1503,134.1503,133.5077,133.5374,12176.0
2024-08-29 14:10:00,134.99,135.33,134.89,134.96,60409.0,133.4484,133.7845,133.3495,133.4187,60409.0
2024-08-29 14:20:00,134.87,134.91,134.27,134.44,17528.0,133.3298,133.3693,132.7366,132.9047,17528.0
2024-08-29 14:30:00,134.27,134.4,133.76,134.01,40418.0,132.7366,132.8651,132.2324,132.4796,40418.0
2024-08-29 14:40:00,134.01,134.11,133.59,134.0,22323.0,132.4796,132.5784,132.0644,132.4697,22323.0
2024-08-29 14:50:00,134.0,134.08,133.53,133.81,27096.0,132.4697,132.5488,132.0051,132.2819,27096.0
2024-08-29 15:00:00,133.92,134.06,133.69,133.84,17239.0,132.3906,132.529,132.1632,132.3115,17239.0
2024-08-29 15:10:00,133.94,134.16,133.51,133.94,16551.0,132.4104,132.6279,131.9853,132.4104,16551.0
2024-08-29 15:20:00,133.94,134.29,133.7,134.09,26148.0,132.4104,132.7564,132.1731,132.5587,26148.0
2024-08-29 15:30:00,134.09,134.13,133.56,133.63,35689.0,132.5587,132.5982,132.0347,132.1039,35689.0
2024-08-29 15:40:00,133.61,133.7,132.38,132.5,32562.0,132.0842,132.1731,130.8682,130.9868,32562.0
2024-08-29 15:50:00,132.56,132.89,132.23,132.83,110997.0,131.0461,131.3724,130.7199,131.3131,110997.0
2024-08-30 09:30:00,134.29,134.29,132.52,132.55,11960.0,132.7564,132.7564,131.0066,131.0363,11960.0
2024-08-30 09:40:00,132.52,133.02,131.53,131.53,10374.0,131.0066,131.5009,130.0279,130.0279,10374.0
2024-08-30 09:50:00,131.81,132.49,131.71,131.93,40271.0,130.3047,130.9769,130.2059,130.4233,40271.0
2024-08-30 10:00:00,132.3,133.08,131.93,132.92,22974.0,130.7891,131.5602,130.4233,131.402,22974.0
2024-08-30 10:10:00,133.1,133.2,132.68,132.84,14372.0,131.58,131.6788,131.1648,131.323,14372.0
2024-08-30 10:20:00,132.65,132.86,132.45,132.83,7321.0,131.1351,131.3427,130.9374,131.3131,7321.0
2024-08-30 10:30:00,132.82,133.63,132.59,133.31,11120.0,131.3032,132.1039,131.0758,131.7876,11120.0
2024-08-30 10:40:00,133.43,133.61,133.08,133.56,15184.0,131.9062,132.0842,131.5602,132.0347,15184.0
2024-08-30 10:50:00,133.56,133.66,133.32,133.34,4518.0,132.0347,132.1336,131.7975,131.8172,4518.0
2024-08-30 11:00:00,133.26,133.97,133.25,133.97,11848.0,131.7382,132.44,131.7283,132.44,11848.0
2024-08-30 11:10:00,133.93,133.97,133.52,133.57,5586.0,132.4005,132.44,131.9952,132.0446,5586.0
2024-08-30 11:20:00,133.51,133.65,133.37,133.41,9296.0,131.9853,132.1237,131.8469,131.8864,9296.0
2024-08-30 11:30:00,133.41,133.43,132.92,133.15,9008.0,131.8864,131.9062,131.402,131.6294,9008.0
2024-08-30 11:40:00,133.21,133.37,133.1,133.16,7227.0,131.6887,131.8469,131.58,131.6393,7227.0
2024-08-30 11:50:00,133.15,133.15,132.63,132.86,22361.0,131.6294,131.6294,131.1153,131.3427,22361.0
2024-08-30 12:00:00,132.81,132.81,132.47,132.72,10472.0,131.2933,131.2933,130.9572,131.2043,10472.0
2024-08-30 12:10:00,132.71,132.72,132.45,132.52,5281.0,131.1944,131.2043,130.9374,131.0066,5281.0
2024-08-30 12:20:00,132.55,132.56,132.32,132.34,12294.0,131.0363,131.0461,130.8089,130.8287,12294.0
2024-08-30 12:30:00,132.24,132.3,131.4,131.4,21682.0,130.7298,130.7891,129.8994,129.8994,21682.0
2024-08-30 12:40:00,131.33,131.66,131.09,131.49,11118.0,129.8302,130.1564,129.5929,129.9884,11118.0
2024-08-30 12:50:00,131.53,132.19,131.53,132.15,5673.0,130.0279,130.6804,130.0279,130.6408,5673.0
2024-08-30 13:00:00,132.13,132.25,131.95,132.05,7277.0,130.6211,130.7397,130.4431,130.542,7277.0
2024-08-30 13:10:00,132.14,132.29,132.06,132.06,6334.0,130.6309,130.7792,130.5519,130.5519,6334.0
2024-08-30 13:20:00,132.13,132.44,132.13,132.38,8848.0,130.6211,130.9275,130.6211,130.8682,8848.0
2024-08-30 13:30:00,132.38,132.72,132.32,132.62,10307.0,130.8682,131.2043,130.8089,131.1055,10307.0
2024-08-30 13:40:00,132.55,132.97,132.55,132.97,6138.0,131.0363,131.4515,131.0363,131.4515,6138.0
2024-08-30 13:50:00,132.93,133.01,132.83,132.91,6335.0,131.4119,131.491,131.3131,131.3922,6335.0
2024-08-30 14:00:00,132.91,133.33,132.91,133.33,11276.0,131.3922,131.8074,131.3922,131.8074,11276.0
2024-08-30 14:10:00,133.27,133.5,133.23,133.3,9182.0,131.748,131.9754,131.7085,131.7777,9182.0
2024-08-30 14:20:00,133.31,133.54,133.24,133.41,8146.0,131.7876,132.015,131.7184,131.8864,8146.0
2024-08-30 14:30:00,133.41,133.41,132.71,132.86,22977.0,131.8864,131.8864,131.1944,131.3427,22977.0
2024-08-30 14:40:00,132.87,133.05,132.78,133.03,10484.0,131.3526,131.5306,131.2636,131.5108,10484.0
2024-08-30 14:50:00,133.0,133.17,132.92,133.0,7816.0,131.4811,131.6492,131.402,131.4811,7816.0
2024-08-30 15:00:00,133.06,133.28,132.98,133.15,6562.0,131.5404,131.7579,131.4614,131.6294,6562.0
2024-08-30 15:10:00,133.14,133.21,132.74,132.95,10640.0,131.6195,131.6887,131.2241,131.4317,10640.0
2024-08-30 15:20:00,133.04,133.5,133.04,133.49,7911.0,131.5207,131.9754,131.5207,131.9655,7911.0
2024-08-30 15:30:00,133.49,133.58,133.15,133.22,11221.0,131.9655,132.0545,131.6294,131.6986,11221.0
2024-08-30 15:40:00,133.25,133.55,133.02,133.55,29370.0,131.7283,132.0248,131.5009,132.0248,29370.0
2024-08-30 15:50:00,133.56,134.66,133.53,134.25,167045.0,132.0347,133.1222,132.0051,132.7168,167045.0
2024-09-03 09:30:00,133.05,134.26,132.59,133.14,26286.0,131.5306,132.7267,131.0758,131.6195,26286.0
2024-09-03 09:40:00,133.14,133.39,131.74,131.83,8649.0,131.6195,131.8667,130.2355,130.3245,8649.0
2024-09-03 09:50:00,131.73,131.73,130.56,131.17,17534.0,130.2256,130.2256,129.069,129.672,17534.0
2024-09-03 10:00:00,130.7,131.14,130.04,131.09,9935.0,129.2074,129.6424,128.5549,129.5929,9935.0
2024-09-03 10:10:00,131.06,131.89,130.9,131.74,44417.0,129.5633,130.3838,129.4051,130.2355,44417.0
2024-09-03 10:20:00,131.74,132.17,131.41,131.96,40879.0,130.2355,130.6606,129.9093,130.453,40879.0
2024-09-03 10:30:00,131.93,131.95,131.3,131.53,19322.0,130.4233,130.4431,129.8005,130.0279,19322.0
2024-09-03 10:40:00,131.53,131.65,130.92,131.02,29578.0,130.0279,130.1465,129.4249,129.5237,29578.0
2024-09-03 10:50:00,131.02,131.78,131.02,131.75,21262.0,129.5237,130.2751,129.5237,130.2454,21262.0
2024-09-03 11:00:00,131.75,132.39,131.71,132.21,12442.0,130.2454,130.8781,130.2059,130.7001,12442.0
2024-09-03 11:10:00,132.1,132.62,132.04,132.14,9356.0,130.5914,131.1055,130.5321,130.6309,9356.0
2024-09-03 11:20:00,132.21,132.41,131.92,132.24,23711.0,130.7001,130.8979,130.4135,130.7298,23711.0
2024-09-03 11:30:00,132.28,133.19,132.26,133.09,51700.0,130.7693,131.669,130.7496,131.5701,51700.0
2024-09-03 11:40:00,133.08,133.4,132.83,132.9,52692.0,131.5602,131.8766,131.3131,131.3823,52692.0
2024-09-03 11:50:00,133.02,133.24,132.72,133.03,27315.0,131.5009,131.7184,131.2043,131.5108,27315.0
2024-09-03 12:00:00,133.03,133.16,132.76,132.76,29282.0,131.5108,131.6393,131.2439,131.2439,29282.0
2024-09-03 12:10:00,132.83,132.98,132.47,132.56,26913.0,131.3131,131.4614,130.9572,131.0461,26913.0
2024-09-03 12:20:00,132.57,132.91,132.47,132.9,24636.0,131.056,131.3922,130.9572,131.3823,24636.0
2024-09-03 12:30:00,132.86,132.86,132.47,132.56,25025.0,131.3427,131.3427,130.9572,131.0461,25025.0
2024-09-03 12:40:00,132.56,132.57,132.18,132.33,23729.0,131.0461,131.056,130.6705,130.8188,23729.0
2024-09-03 12:50:00,132.37,132.67,132.37,132.47,23261.0,130.8583,131.1549,130.8583,130.9572,23261.0
2024-09-03 13:00:00,132.45,132.56,132.15,132.34,26411.0,130.9374,131.0461,130.6408,130.8287,26411.0
2024-09-03 13:10:00,132.34,132.34,132.04,132.11,32693.0,130.8287,130.8287,130.5321,130.6013,32693.0
2024-09-03 13:20:00,132.11,132.77,132.01,132.49,56321.0,130.6013,131.2538,130.5024,130.9769,56321.0
2024-09-03 13:30:00,132.53,132.72,132.24,132.62,43795.0,131.0165,131.2043,130.7298,131.1055,43795.0
2024-09-03 13:40:00,132.62,132.76,132.38,132.47,28803.0,131.1055,131.2439,130.8682,130.9572,28803.0
2024-09-03 13:50:00,132.48,132.55,131.88,132.1,28714.0,130.9671,131.0363,130.3739,130.5914,28714.0
2024-09-03 14:00:00,132.04,132.04,131.52,131.59,31997.0,130.5321,130.5321,130.018,130.0872,31997.0
2024-09-03 14:10:00,131.64,131.81,131.46,131.5,49101.0,130.1367,130.3047,129.9587,129.9983,49101.0
2024-09-03 14:20:00,131.52,131.65,131.39,131.46,35886.0,130.018,130.1465,129.8895,129.9587,35886.0
2024-09-03 14:30:00,131.38,131.89,131.38,131.88,42120.0,129.8796,130.3838,129.8796,130.3739,42120.0
2024-09-03 14:40:00,131.92,132.06,131.83,131.96,35993.0,130.4135,130.5519,130.3245,130.453,35993.0
2024-09-03 14:50:00,132.01,132.07,131.78,131.86,43240.0,130.5024,130.5617,130.2751,130.3541,43240.0
2024-09-03 15:00:00,131.86,132.33,131.85,132.09,42280.0,130.3541,130.8188,130.3443,130.5815,42280.0
2024-09-03 15:10:00,132.09,132.24,131.76,131.88,40200.0,130.5815,130.7298,130.2553,130.3739,40200.0
2024-09-03 15:20:00,131.89,131.95,131.38,131.38,48795.0,130.3838,130.4431,129.8796,129.8796,48795.0
2024-09-03 15:30:00,131.46,131.56,130.6,130.62,50919.0,129.9587,130.0576,129.1085,129.1283,50919.0
2024-09-03 15:40:00,130.64,130.97,130.35,130.8,45993.0,129.1481,129.4743,128.8614,129.3062,45993.0
2024-09-03 15:50:00,130.87,131.23,130.28,131.17,195984.0,129.3754,129.7313,128.7922,129.672,195984.0
2024-09-04 09:30:00,129.71,131.18,128.49,128.83,76860.0,128.2287,129.6819,127.0226,127.3587,76860.0
2024-09-04 09:40:00,129.01,129.35,128.08,128.24,26698.0,127.5367,127.8728,126.6173,126.7755,26698.0
2024-09-04 09:50:00,128.21,129.82,128.18,129.7,21017.0,126.7458,128.3374,126.7162,128.2188,21017.0
2024-09-04 10:00:00,129.98,129.98,128.0,129.37,33055.0,128.4956,128.4956,126.5382,127.8926,33055.0
2024-09-04 10:10:00,129.6,130.03,129.22,129.75,81432.0,128.12,128.545,127.7443,128.2682,81432.0
2024-09-04 10:20:00,129.74,130.27,129.13,130.24,61215.0,128.2584,128.7823,127.6553,128.7526,61215.0
2024-09-04 10:30:00,130.15,130.78,129.93,130.61,34696.0,128.6637,129.2865,128.4462,129.1184,34696.0
2024-09-04 10:40:00,130.68,131.15,130.68,131.02,64257.0,129.1876,129.6523,129.1876,129.5237,64257.0
2024-09-04 10:50:00,131.11,131.76,131.07,131.76,29746.0,129.6127,130.2553,129.5732,130.2553,29746.0
2024-09-04 11:00:00,131.8,132.05,131.63,131.65,43953.0,130.2948,130.542,130.1268,130.1465,43953.0
2024-09-04 11:10:00,131.56,131.84,131.32,131.66,23458.0,130.0576,130.3344,129.8203,130.1564,23458.0
2024-09-04 11:20:00,131.66,132.04,131.55,131.94,23531.0,130.1564,130.5321,130.0477,130.4332,23531.0
2024-09-04 11:30:00,131.94,132.15,131.57,131.87,35495.0,130.4332,130.6408,130.0675,130.364,35495.0
2024-09-04 11:40:00,131.87,132.29,131.77,132.07,27227.0,130.364,130.7792,130.2652,130.5617,27227.0
2024-09-04 11:50:00,132.01,132.1,131.82,131.94,28447.0,130.5024,130.5914,130.3146,130.4332,28447.0
2024-09-04 12:00:00,131.98,132.11,131.83,131.98,37933.0,130.4728,130.6013,130.3245,130.4728,37933.0
2024-09-04 12:10:00,131.98,131.98,131.59,131.78,26931.0,130.4728,130.4728,130.0872,130.2751,26931.0
2024-09-04 12:20:00,131.81,132.66,131.81,132.5,29212.0,130.3047,131.145,130.3047,130.9868,29212.0
2024-09-04 12:30:00,132.48,132.79,132.48,132.75,26226.0,130.9671,131.2735,130.9671,131.234,26226.0
2024-09-04 12:40:00,132.68,132.8,132.04,132.05,28830.0,131.1648,131.2834,130.5321,130.542,28830.0
2024-09-04 12:50:00,132.05,132.05,130.92,130.95,30419.0,130.542,130.542,129.4249,129.4545,30419.0
2024-09-04 13:00:00,130.97,131.24,130.75,131.19,27402.0,129.4743,129.7412,129.2568,129.6918,27402.0
2024-09-04 13:10:00,131.24,131.76,131.21,131.76,44753.0,129.7412,130.2553,129.7116,130.2553,44753.0
2024-09-04 13:20:00,131.81,131.81,131.36,131.44,32432.0,130.3047,130.3047,129.8599,129.9389,32432.0
2024-09-04 13:30:00,131.44,131.57,130.93,131.56,39044.0,129.9389,130.0675,129.4348,130.0576,39044.0
2024-09-04 13:40:00,131.48,131.62,131.47,131.48,14649.0,129.9785,130.1169,129.9686,129.9785,14649.0
2024-09-04 13:50:00,131.47,131.67,131.38,131.64,26311.0,129.9686,130.1663,129.8796,130.1367,26311.0
2024-09-04 14:00:00,131.59,131.99,131.54,131.92,31078.0,130.0872,130.4827,130.0378,130.4135,31078.0
2024-09-04 14:10:00,131.92,132.48,131.91,132.33,31515.0,130.4135,130.9671,130.4036,130.8188,31515.0
2024-09-04 14:20:00,132.38,132.44,132.29,132.3,23833.0,130.8682,130.9275,130.7792,130.7891,23833.0
2024-09-04 14:30:00,132.29,132.57,131.26,131.43,44653.0,130.7792,131.056,129.761,129.9291,44653.0
2024-09-04 14:40:00,131.43,131.85,131.42,131.72,20375.0,129.9291,130.3443,129.9192,130.2157,20375.0
2024-09-04 14:50:00,131.72,131.88,131.62,131.64,44108.0,130.2157,130.3739,130.1169,130.1367,44108.0
2024-09-04 15:00:00,131.61,131.7,131.28,131.38,37551.0,130.107,130.196,129.7808,129.8796,37551.0
2024-09-04 15:10:00,131.38,131.77,131.31,131.62,25379.0,129.8796,130.2652,129.8104,130.1169,25379.0
2024-09-04 15:20:00,131.63,131.89,131.59,131.68,29533.0,130.1268,130.3838,130.0872,130.1762,29533.0
2024-09-04 15:30:00,131.67,131.73,131.49,131.68,49404.0,130.1663,130.2256,129.9884,130.1762,49404.0
2024-09-04 15:40:00,131.72,132.21,131.61,131.61,49495.0,130.2157,130.7001,130.107,130.107,49495.0
2024-09-04 15:50:00,131.57,131.94,131.1,131.59,158809.0,130.0675,130.4332,129.6028,130.0872,158809.0
2024-09-05 09:30:00,131.76,131.76,129.02,129.68,22519.0,130.2553,130.2553,127.5466,128.199,22519.0
2024-09-05 09:40:00,129.78,132.32,129.66,132.0,19023.0,128.2979,130.8089,128.1793,130.4925,19023.0
2024-09-05 09:50:00,131.96,132.62,131.66,131.73,12512.0,130.453,131.1055,130.1564,130.2256,12512.0
2024-09-05 10:00:00,132.09,133.08,131.9,132.01,31782.0,130.5815,131.5602,130.3937,130.5024,31782.0
2024-09-05 10:10:00,132.19,132.36,131.49,132.05,20121.0,130.6804,130.8484,129.9884,130.542,20121.0
2024-09-05 10:20:00,132.05,132.98,132.05,132.26,8480.0,130.542,131.4614,130.542,130.7496,8480.0
2024-09-05 10:30:00,132.31,132.82,132.3,132.75,7339.0,130.799,131.3032,130.7891,131.234,7339.0
2024-09-05 10:40:00,132.75,132.89,131.97,131.97,8308.0,131.234,131.3724,130.4629,130.4629,8308.0
2024-09-05 10:50:00,132.0,132.0,131.41,131.63,7830.0,130.4925,130.4925,129.9093,130.1268,7830.0
2024-09-05 11:00:00,131.51,131.76,131.28,131.35,13592.0,130.0081,130.2553,129.7808,129.85,13592.0
2024-09-05 11:10:00,131.53,131.63,130.86,131.25,29899.0,130.0279,130.1268,129.3656,129.7511,29899.0
2024-09-05 11:20:00,131.1,131.12,129.9,130.1,6994.0,129.6028,129.6226,128.4165,128.6142,6994.0
2024-09-05 11:30:00,129.98,130.14,129.35,129.91,26173.0,128.4956,128.6538,127.8728,128.4264,26173.0
2024-09-05 11:40:00,130.07,130.21,129.72,130.11,10616.0,128.5846,128.723,128.2386,128.6241,10616.0
2024-09-05 11:50:00,129.91,130.22,129.76,129.89,7939.0,128.4264,128.7329,128.2781,128.4066,7939.0
2024-09-05 12:00:00,129.86,130.26,129.85,130.15,13873.0,128.377,128.7724,128.3671,128.6637,13873.0
2024-09-05 12:10:00,130.08,130.11,129.67,129.9,12784.0,128.5945,128.6241,128.1892,128.4165,12784.0
2024-09-05 12:20:00,129.82,130.33,129.82,130.25,5871.0,128.3374,128.8416,128.3374,128.7625,5871.0
2024-09-05 12:30:00,130.25,130.32,129.9,129.92,15035.0,128.7625,128.8317,128.4165,128.4363,15035.0
2024-09-05 12:40:00,129.99,130.37,129.99,130.05,9405.0,128.5055,128.8812,128.5055,128.5648,9405.0
2024-09-05 12:50:00,130.06,130.5,129.95,130.34,14707.0,128.5747,129.0097,128.466,128.8515,14707.0
2024-09-05 13:00:00,130.34,130.5,129.79,130.0,10487.0,128.8515,129.0097,128.3078,128.5154,10487.0
2024-09-05 13:10:00,130.08,130.09,129.47,129.97,19303.0,128.5945,128.6044,127.9914,128.4857,19303.0
2024-09-05 13:20:00,129.94,130.02,129.63,129.67,17636.0,128.4561,128.5352,128.1496,128.1892,17636.0
2024-09-05 13:30:00,129.63,130.22,129.44,130.12,15894.0,128.1496,128.7329,127.9618,128.634,15894.0
2024-09-05 13:40:00,130.26,130.89,130.18,130.46,11639.0,128.7724,129.3952,128.6933,128.9701,11639.0
2024-09-05 13:50:00,130.54,130.61,130.29,130.43,18435.0,129.0492,129.1184,128.8021,128.9405,18435.0
2024-09-05 14:00:00,130.51,130.62,130.26,130.26,24866.0,129.0196,129.1283,128.7724,128.7724,24866.0
2024-09-05 14:10:00,130.26,130.36,129.52,129.6,28219.0,128.7724,128.8713,128.0409,128.12,28219.0
2024-09-05 14:20:00,129.68,129.68,129.08,129.23,28995.0,128.199,128.199,127.6059,127.7542,28995.0
2024-09-05 14:30:00,129.34,129.74,129.34,129.52,16500.0,127.8629,128.2584,127.8629,128.0409,16500.0
2024-09-05 14:40:00,129.52,129.72,129.08,129.08,40316.0,128.0409,128.2386,127.6059,127.6059,40316.0
2024-09-05 14:50:00,129.13,129.41,129.05,129.08,36289.0,127.6553,127.9321,127.5762,127.6059,36289.0
2024-09-05 15:00:00,129.1,129.22,128.53,128.64,44448.0,127.6257,127.7443,127.0622,127.1709,44448.0
2024-09-05 15:10:00,128.68,128.72,128.04,128.42,42175.0,127.2105,127.25,126.5778,126.9534,42175.0
2024-09-05 15:20:00,128.38,129.15,128.11,128.91,82415.0,126.9139,127.6751,126.647,127.4378,82415.0
2024-09-05 15:30:00,128.9,128.93,128.22,128.3,39958.0,127.4279,127.4576,126.7557,126.8348,39958.0
2024-09-05 15:40:00,128.2,128.26,127.36,127.76,133767.0,126.7359,126.7953,125.9055,126.301,133767.0
2024-09-05 15:50:00,127.82,128.44,127.67,128.35,210542.0,126.3603,126.9732,126.212,126.8842,210542.0
2024-09-06 09:30:00,129.07,131.34,128.99,131.34,29330.0,127.596,129.8401,127.5169,129.8401,29330.0
2024-09-06 09:40:00,131.27,131.44,130.3,130.87,26169.0,129.7709,129.9389,128.812,129.3754,26169.0
2024-09-06 09:50:00,130.73,131.1,130.15,130.38,31976.0,129.237,129.6028,128.6637,128.891,31976.0
2024-09-06 10:00:00,130.3,130.71,129.82,130.28,27098.0,128.812,129.2173,128.3374,128.7922,27098.0
2024-09-06 10:10:00,130.27,130.49,129.83,130.11,11169.0,128.7823,128.9998,128.3473,128.6241,11169.0
2024-09-06 10:20:00,130.3,130.36,129.19,129.24,9326.0,128.812,128.8713,127.7146,127.7641,9326.0
2024-09-06 10:30:00,129.33,130.12,129.19,129.88,11131.0,127.853,128.634,127.7146,128.3968,11131.0
2024-09-06 10:40:00,129.97,129.97,129.2,129.36,20762.0,128.4857,128.4857,127.7245,127.8827,20762.0
2024-09-06 10:50:00,129.37,129.45,128.76,128.76,31751.0,127.8926,127.9717,127.2895,127.2895,31751.0
2024-09-06 11:00:00,128.71,130.85,128.69,129.5,114184.0,127.2401,129.3557,127.2203,128.0211,114184.0
2024-09-06 11:10:00,129.56,130.06,129.02,129.18,33621.0,128.0804,128.5747,127.5466,127.7047,33621.0
2024-09-06 11:20:00,129.16,129.28,128.48,128.63,25505.0,127.685,127.8036,127.0127,127.161,25505.0
2024-09-06 11:30:00,128.59,129.12,128.47,128.86,17541.0,127.1215,127.6454,127.0029,127.3884,17541.0
2024-09-06 11:40:00,128.76,128.92,128.54,128.78,10878.0,127.2895,127.4477,127.0721,127.3093,10878.0
2024-09-06 11:50:00,128.68,128.99,128.43,128.72,13593.0,127.2105,127.5169,126.9633,127.25,13593.0
2024-09-06 12:00:00,128.7,129.13,128.68,128.9,12682.0,127.2302,127.6553,127.2105,127.4279,12682.0
2024-09-06 12:10:00,128.82,129.0,128.55,128.55,12011.0,127.3489,127.5268,127.0819,127.0819,12011.0
2024-09-06 12:20:00,128.62,128.99,128.53,128.86,9349.0,127.1511,127.5169,127.0622,127.3884,9349.0
2024-09-06 12:30:00,128.87,129.16,128.71,128.84,11692.0,127.3983,127.685,127.2401,127.3686,11692.0
2024-09-06 12:40:00,128.84,129.09,128.71,128.72,7940.0,127.3686,127.6158,127.2401,127.25,7940.0
2024-09-06 12:50:00,128.78,129.44,128.78,129.44,10366.0,127.3093,127.9618,127.3093,127.9618,10366.0
2024-09-06 13:00:00,129.36,129.73,129.11,129.72,6531.0,127.8827,128.2485,127.6355,128.2386,6531.0
2024-09-06 13:10:00,129.62,129.85,129.54,129.58,6138.0,128.1397,128.3671,128.0606,128.1002,6138.0
2024-09-06 13:20:00,129.58,130.4,129.57,129.83,12028.0,128.1002,128.9108,128.0903,128.3473,12028.0
2024-09-06 13:30:00,129.85,129.95,129.39,129.6,5876.0,128.3671,128.466,127.9124,128.12,5876.0
2024-09-06 13:40:00,129.63,129.63,129.42,129.53,4236.0,128.1496,128.1496,127.942,128.0508,4236.0
2024-09-06 13:50:00,129.56,129.95,129.45,129.81,9406.0,128.0804,128.466,127.9717,128.3276,9406.0
2024-09-06 14:00:00,129.75,129.84,129.15,129.22,10635.0,128.2682,128.3572,127.6751,127.7443,10635.0
2024-09-06 14:10:00,129.1,129.2,128.72,128.86,17343.0,127.6257,127.7245,127.25,127.3884,17343.0
2024-09-06 14:20:00,128.91,129.07,128.72,128.99,12250.0,127.4378,127.596,127.25,127.5169,12250.0
2024-09-06 14:30:00,128.99,129.12,128.71,128.98,11949.0,127.5169,127.6454,127.2401,127.507,11949.0
2024-09-06 14:40:00,128.94,129.58,128.93,129.58,10810.0,127.4675,128.1002,127.4576,128.1002,10810.0
2024-09-06 14:50:00,129.56,129.73,129.35,129.65,21242.0,128.0804,128.2485,127.8728,128.1694,21242.0
2024-09-06 15:00:00,129.73,129.95,129.6,129.82,19810.0,128.2485,128.466,128.12,128.3374,19810.0
2024-09-06 15:10:00,129.87,130.01,129.74,129.88,16914.0,128.3869,128.5253,128.2584,128.3968,16914.0
2024-09-06 15:20:00,129.82,130.61,129.82,130.41,20243.0,128.3374,129.1184,128.3374,128.9207,20243.0
2024-09-06 15:30:00,130.32,130.32,129.68,129.78,32881.0,128.8317,128.8317,128.199,128.2979,32881.0
2024-09-06 15:40:00,129.79,130.71,129.68,130.65,44107.0,128.3078,129.2173,128.199,129.158,44107.0
2024-09-06 15:50:00,130.74,130.74,130.2,130.44,217056.0,129.2469,129.2469,128.7131,128.9504,217056.0
2024-09-09 09:30:00,130.76,133.26,130.43,132.88,35190.0,129.2667,131.7382,128.9405,131.3625,35190.0
2024-09-09 09:40:00,132.87,133.86,131.95,132.03,25541.0,131.3526,132.3313,130.4431,130.5222,25541.0
2024-09-09 09:50:00,132.2,132.39,131.54,131.84,45057.0,130.6903,130.8781,130.0378,130.3344,45057.0
2024-09-09 10:00:00,131.79,132.65,131.57,132.6,19303.0,130.2849,131.1351,130.0675,131.0857,19303.0
2024-09-09 10:10:00,132.66,133.18,132.5,133.18,17539.0,131.145,131.6591,130.9868,131.6591,17539.0
2024-09-09 10:20:00,133.18,133.46,132.68,132.76,8822.0,131.6591,131.9359,131.1648,131.2439,8822.0
2024-09-09 10:30:00,132.77,132.87,132.52,132.53,20087.0,131.2538,131.3526,131.0066,131.0165,20087.0
2024-09-09 10:40:00,132.53,132.59,132.15,132.59,10811.0,131.0165,131.0758,130.6408,131.0758,10811.0
2024-09-09 10:50:00,132.53,132.72,132.3,132.42,11933.0,131.0165,131.2043,130.7891,130.9077,11933.0
2024-09-09 11:00:00,132.47,132.79,132.45,132.78,7353.0,130.9572,131.2735,130.9374,131.2636,7353.0
2024-09-09 11:10:00,132.74,132.78,132.3,132.51,8778.0,131.2241,131.2636,130.7891,130.9967,8778.0
2024-09-09 11:20:00,132.57,133.54,132.53,133.52,12290.0,131.056,132.015,131.0165,131.9952,12290.0
2024-09-09 11:30:00,133.5,133.99,133.43,133.87,8135.0,131.9754,132.4598,131.9062,132.3412,8135.0
2024-09-09 11:40:00,133.92,135.21,133.92,135.21,39117.0,132.3906,133.6659,132.3906,133.6659,39117.0
2024-09-09 11:50:00,135.1,135.55,135.1,135.39,18858.0,133.5571,134.002,133.5571,133.8438,18858.0
2024-09-09 12:00:00,135.36,135.62,134.53,134.53,21930.0,133.8142,134.0712,132.9937,132.9937,21930.0
2024-09-09 12:10:00,134.36,134.67,134.3,134.51,12174.0,132.8256,133.1321,132.7663,132.9739,12174.0
2024-09-09 12:20:00,134.51,134.75,134.45,134.55,13870.0,132.9739,133.2111,132.9146,133.0134,13870.0
2024-09-09 12:30:00,134.57,134.7,134.46,134.55,13332.0,133.0332,133.1617,132.9245,133.0134,13332.0
2024-09-09 12:40:00,134.56,134.68,134.4,134.58,39961.0,133.0233,133.1419,132.8651,133.0431,39961.0
2024-09-09 12:50:00,134.53,134.68,134.45,134.5,12089.0,132.9937,133.1419,132.9146,132.964,12089.0
2024-09-09 13:00:00,134.55,134.8,134.52,134.71,5674.0,133.0134,133.2606,132.9838,133.1716,5674.0
2024-09-09 13:10:00,134.68,134.91,134.45,134.56,16947.0,133.1419,133.3693,132.9146,133.0233,16947.0
2024-09-09 13:20:00,134.49,134.52,134.15,134.16,11321.0,132.9541,132.9838,132.618,132.6279,11321.0
2024-09-09 13:30:00,134.15,134.16,133.82,133.95,15545.0,132.618,132.6279,132.2918,132.4203,15545.0
2024-09-09 13:40:00,133.87,133.89,133.37,133.56,16290.0,132.3412,132.361,131.8469,132.0347,16290.0
2024-09-09 13:50:00,133.55,133.71,133.1,133.1,10042.0,132.0248,132.183,131.58,131.58,10042.0
2024-09-09 14:00:00,133.14,133.39,133.06,133.25,8436.0,131.6195,131.8667,131.5404,131.7283,8436.0
2024-09-09 14:10:00,133.23,133.23,132.76,133.14,27974.0,131.7085,131.7085,131.2439,131.6195,27974.0
2024-09-09 14:20:00,133.21,133.49,133.12,133.26,12453.0,131.6887,131.9655,131.5998,131.7382,12453.0
2024-09-09 14:30:00,133.14,133.32,132.69,132.69,7435.0,131.6195,131.7975,131.1747,131.1747,7435.0
2024-09-09 14:40:00,132.53,133.19,132.5,133.1,4992.0,131.0165,131.669,130.9868,131.58,4992.0
2024-09-09 14:50:00,133.08,133.49,133.08,133.26,19552.0,131.5602,131.9655,131.5602,131.7382,19552.0
2024-09-09 15:00:00,133.24,133.4,133.13,133.4,24408.0,131.7184,131.8766,131.6096,131.8766,24408.0
2024-09-09 15:10:00,133.39,133.51,133.19,133.48,14273.0,131.8667,131.9853,131.669,131.9556,14273.0
2024-09-09 15:20:00,133.48,133.86,133.34,133.86,10630.0,131.9556,132.3313,131.8172,132.3313,10630.0
2024-09-09 15:30:00,133.83,133.85,133.0,133.14,29215.0,132.3016,132.3214,131.4811,131.6195,29215.0
2024-09-09 15:40:00,133.12,133.58,133.06,133.06,33957.0,131.5998,132.0545,131.5404,131.5404,33957.0
2024-09-09 15:50:00,133.07,133.29,132.27,132.37,243570.0,131.5503,131.7678,130.7595,130.8583,243570.0
2024-09-10 09:30:00,132.53,133.47,132.51,132.67,9395.0,131.0165,131.9458,130.9967,131.1549,9395.0
2024-09-10 09:40:00,132.37,133.52,132.05,133.46,8963.0,130.8583,131.9952,130.542,131.9359,8963.0
2024-09-10 09:50:00,133.41,133.74,132.94,133.73,16945.0,131.8864,132.2127,131.4218,132.2028,16945.0
2024-09-10 10:00:00,133.6,133.91,133.04,133.28,37796.0,132.0743,132.3807,131.5207,131.7579,37796.0
2024-09-10 10:10:00,133.1,133.1,131.3,131.7,50596.0,131.58,131.58,129.8005,130.196,50596.0
2024-09-10 10:20:00,131.6,132.31,131.06,132.31,8292.0,130.0971,130.799,129.5633,130.799,8292.0
2024-09-10 10:30:00,132.17,132.31,131.38,131.71,10957.0,130.6606,130.799,129.8796,130.2059,10957.0
2024-09-10 10:40:00,131.64,131.79,131.41,131.55,6037.0,130.1367,130.2849,129.9093,130.0477,6037.0
2024-09-10 10:50:00,131.68,131.68,131.24,131.24,5585.0,130.1762,130.1762,129.7412,129.7412,5585.0
2024-09-10 11:00:00,131.25,132.01,131.25,132.01,12690.0,129.7511,130.5024,129.7511,130.5024,12690.0
2024-09-10 11:10:00,132.09,132.33,132.03,132.09,11357.0,130.5815,130.8188,130.5222,130.5815,11357.0
2024-09-10 11:20:00,132.16,132.36,132.0,132.28,19562.0,130.6507,130.8484,130.4925,130.7693,19562.0
2024-09-10 11:30:00,132.29,132.31,131.13,131.2,12314.0,130.7792,130.799,129.6325,129.7017,12314.0
2024-09-10 11:40:00,131.03,131.33,130.91,130.91,4996.0,129.5336,129.8302,129.415,129.415,4996.0
2024-09-10 11:50:00,130.94,130.94,130.0,130.18,14146.0,129.4446,129.4446,128.5154,128.6933,14146.0
2024-09-10 12:00:00,130.01,130.17,129.76,130.03,19313.0,128.5253,128.6834,128.2781,128.545,19313.0
2024-09-10 12:10:00,130.03,130.15,129.65,129.95,10062.0,128.545,128.6637,128.1694,128.466,10062.0
2024-09-10 12:20:00,129.95,130.62,129.95,130.61,12782.0,128.466,129.1283,128.466,129.1184,12782.0
2024-09-10 12:30:00,130.53,130.56,130.33,130.51,5141.0,129.0393,129.069,128.8416,129.0196,5141.0
2024-09-10 12:40:00,130.39,130.68,130.38,130.59,9373.0,128.9009,129.1876,128.891,129.0986,9373.0
2024-09-10 12:50:00,130.59,130.97,130.58,130.86,6359.0,129.0986,129.4743,129.0888,129.3656,6359.0
2024-09-10 13:00:00,130.74,130.92,130.53,130.8,7737.0,129.2469,129.4249,129.0393,129.3062,7737.0
2024-09-10 13:10:00,130.84,130.99,130.79,130.79,5803.0,129.3458,129.4941,129.2964,129.2964,5803.0
2024-09-10 13:20:00,130.76,130.86,130.49,130.59,4715.0,129.2667,129.3656,128.9998,129.0986,4715.0
2024-09-10 13:30:00,130.56,130.8,130.53,130.79,4983.0,129.069,129.3062,129.0393,129.2964,4983.0
2024-09-10 13:40:00,130.81,130.85,130.66,130.69,7375.0,129.3161,129.3557,129.1678,129.1975,7375.0
2024-09-10 13:50:00,130.73,130.79,130.58,130.69,13746.0,129.237,129.2964,129.0888,129.1975,13746.0
2024-09-10 14:00:00,130.7,131.38,130.6,131.38,19635.0,129.2074,129.8796,129.1085,129.8796,19635.0
2024-09-10 14:10:00,131.38,131.51,131.34,131.47,8692.0,129.8796,130.0081,129.8401,129.9686,8692.0
2024-09-10 14:20:00,131.47,131.59,131.26,131.51,7810.0,129.9686,130.0872,129.761,130.0081,7810.0
2024-09-10 14:30:00,131.51,131.69,131.46,131.55,14031.0,130.0081,130.1861,129.9587,130.0477,14031.0
2024-09-10 14:40:00,131.59,131.66,131.46,131.51,7030.0,130.0872,130.1564,129.9587,130.0081,7030.0
2024-09-10 14:50:00,131.51,131.52,131.3,131.3,5282.0,130.0081,130.018,129.8005,129.8005,5282.0
2024-09-10 15:00:00,131.34,131.37,131.05,131.09,14382.0,129.8401,129.8697,129.5534,129.5929,14382.0
2024-09-10 15:10:00,131.09,131.11,130.53,130.53,23386.0,129.5929,129.6127,129.0393,129.0393,23386.0
2024-09-10 15:20:00,130.53,130.61,130.09,130.09,22023.0,129.0393,129.1184,128.6044,128.6044,22023.0
2024-09-10 15:30:00,130.1,130.41,130.04,130.13,19941.0,128.6142,128.9207,128.5549,128.6439,19941.0
2024-09-10 15:40:00,130.17,130.65,130.08,130.09,51387.0,128.6834,129.158,128.5945,128.6044,51387.0
2024-09-10 15:50:00,130.12,130.51,129.96,130.32,184574.0,128.634,129.0196,128.4758,128.8317,184574.0
2024-09-11 09:30:00,133.49,135.94,133.27,134.29,69952.0,131.9655,134.3875,131.748,132.7564,69952.0
2024-09-11 09:40:00,134.1,134.9,132.8,133.69,61843.0,132.5686,133.3594,131.2834,132.1632,61843.0
2024-09-11 09:50:00,133.3,133.64,132.45,133.35,40454.0,131.7777,132.1138,130.9374,131.8271,40454.0
2024-09-11 10:00:00,133.25,133.9,131.55,131.82,17098.0,131.7283,132.3708,130.0477,130.3146,17098.0
2024-09-11 10:10:00,131.81,132.19,131.12,131.57,20092.0,130.3047,130.6804,129.6226,130.0675,20092.0
2024-09-11 10:20:00,131.47,131.8,130.87,131.09,13026.0,129.9686,130.2948,129.3754,129.5929,13026.0
2024-09-11 10:30:00,131.09,131.27,130.79,131.22,22204.0,129.5929,129.7709,129.2964,129.7215,22204.0
2024-09-11 10:40:00,131.19,131.31,130.79,131.16,14029.0,129.6918,129.8104,129.2964,129.6621,14029.0
2024-09-11 10:50:00,131.14,131.62,130.86,131.53,10588.0,129.6424,130.1169,129.3656,130.0279,10588.0
2024-09-11 11:00:00,131.53,131.8,131.0,131.41,10932.0,130.0279,130.2948,129.504,129.9093,10932.0
2024-09-11 11:10:00,131.33,131.99,131.32,131.85,11308.0,129.8302,130.4827,129.8203,130.3443,11308.0
2024-09-11 11:20:00,131.82,132.19,131.54,132.04,8511.0,130.3146,130.6804,130.0378,130.5321,8511.0
2024-09-11 11:30:00,132.0,132.2,131.76,132.11,22447.0,130.4925,130.6903,130.2553,130.6013,22447.0
2024-09-11 11:40:00,132.12,132.95,132.12,132.95,13133.0,130.6112,131.4317,130.6112,131.4317,13133.0
2024-09-11 11:50:00,132.88,132.94,132.38,132.57,14259.0,131.3625,131.4218,130.8682,131.056,14259.0
2024-09-11 12:00:00,132.57,133.32,132.47,132.7,21279.0,131.056,131.7975,130.9572,131.1846,21279.0
2024-09-11 12:10:00,132.78,132.97,132.66,132.97,6779.0,131.2636,131.4515,131.145,131.4515,6779.0
2024-09-11 12:20:00,133.07,133.17,132.85,133.17,6755.0,131.5503,131.6492,131.3328,131.6492,6755.0
2024-09-11 12:30:00,133.19,133.42,133.12,133.42,8702.0,131.669,131.8963,131.5998,131.8963,8702.0
2024-09-11 12:40:00,133.37,133.6,133.35,133.38,3653.0,131.8469,132.0743,131.8271,131.8568,3653.0
2024-09-11 12:50:00,133.33,133.45,133.24,133.27,5216.0,131.8074,131.926,131.7184,131.748,5216.0
2024-09-11 13:00:00,133.43,133.84,133.31,133.73,9719.0,131.9062,132.3115,131.7876,132.2028,9719.0
2024-09-11 13:10:00,133.77,134.05,133.65,133.67,12813.0,132.2423,132.5191,132.1237,132.1435,12813.0
2024-09-11 13:20:00,133.61,133.68,133.08,133.38,10073.0,132.0842,132.1534,131.5602,131.8568,10073.0
2024-09-11 13:30:00,133.46,133.67,133.13,133.54,9462.0,131.9359,132.1435,131.6096,132.015,9462.0
2024-09-11 13:40:00,133.59,134.06,133.5,133.9,8641.0,132.0644,132.529,131.9754,132.3708,8641.0
2024-09-11 13:50:00,133.84,134.05,133.17,133.28,6046.0,132.3115,132.5191,131.6492,131.7579,6046.0
2024-09-11 14:00:00,133.27,133.59,133.27,133.28,12573.0,131.748,132.0644,131.748,131.7579,12573.0
2024-09-11 14:10:00,133.4,133.44,132.76,132.91,7811.0,131.8766,131.9161,131.2439,131.3922,7811.0
2024-09-11 14:20:00,132.94,133.34,132.84,133.31,8609.0,131.4218,131.8172,131.323,131.7876,8609.0
2024-09-11 14:30:00,133.33,133.82,133.22,133.75,15120.0,131.8074,132.2918,131.6986,132.2226,15120.0
2024-09-11 14:40:00,133.87,134.02,133.56,133.76,9518.0,132.3412,132.4895,132.0347,132.2324,9518.0
2024-09-11 14:50:00,133.71,133.77,133.21,133.21,14522.0,132.183,132.2423,131.6887,131.6887,14522.0
2024-09-11 15:00:00,133.27,133.42,133.15,133.29,19860.0,131.748,131.8963,131.6294,131.7678,19860.0
2024-09-11 15:10:00,133.29,133.54,133.13,133.51,13378.0,131.7678,132.015,131.6096,131.9853,13378.0
2024-09-11 15:20:00,133.53,133.71,133.44,133.6,18795.0,132.0051,132.183,131.9161,132.0743,18795.0
2024-09-11 15:30:00,133.62,133.8,133.26,133.27,21454.0,132.094,132.272,131.7382,131.748,21454.0
2024-09-11 15:40:00,133.27,133.8,133.03,133.8,35949.0,131.748,132.272,131.5108,132.272,35949.0
2024-09-11 15:50:00,133.76,134.43,133.44,134.18,166467.0,132.2324,132.8948,131.9161,132.6476,166467.0
2024-09-12 09:30:00,134.66,135.96,134.29,134.72,11447.0,133.1222,134.4073,132.7564,133.1815,11447.0
2024-09-12 09:40:00,134.7,135.56,133.93,134.05,21496.0,133.1617,134.0119,132.4005,132.5191,21496.0
2024-09-12 09:50:00,133.73,134.67,133.49,134.5,18221.0,132.2028,133.1321,131.9655,132.964,18221.0
2024-09-12 10:00:00,134.27,134.45,134.03,134.34,18707.0,132.7366,132.9146,132.4994,132.8058,18707.0
2024-09-12 10:10:00,134.34,135.35,134.34,135.26,17326.0,132.8058,133.8043,132.8058,133.7153,17326.0
2024-09-12 10:20:00,135.35,135.89,135.16,135.81,13536.0,133.8043,134.3381,133.6165,134.259,13536.0
2024-09-12 10:30:00,135.89,135.94,135.08,135.54,25877.0,134.3381,134.3875,133.5374,133.9921,25877.0
2024-09-12 10:40:00,135.49,135.73,135.21,135.62,38606.0,133.9427,134.1799,133.6659,134.0712,38606.0
2024-09-12 10:50:00,135.46,135.76,134.98,135.16,27786.0,133.913,134.2096,133.4385,133.6165,27786.0
2024-09-12 11:00:00,135.13,135.22,134.31,134.31,24118.0,133.5868,133.6758,132.7762,132.7762,24118.0
2024-09-12 11:10:00,134.33,134.86,134.23,134.69,15081.0,132.7959,133.3199,132.6971,133.1518,15081.0
2024-09-12 11:20:00,134.62,134.72,134.07,134.15,12257.0,133.0826,133.1815,132.5389,132.618,12257.0
2024-09-12 11:30:00,134.27,134.53,134.1,134.36,44649.0,132.7366,132.9937,132.5686,132.8256,44649.0
2024-09-12 11:40:00,134.42,134.52,134.22,134.31,14573.0,132.8849,132.9838,132.6872,132.7762,14573.0
2024-09-12 11:50:00,134.31,134.5,134.07,134.27,26644.0,132.7762,132.964,132.5389,132.7366,26644.0
2024-09-12 12:00:00,134.27,134.31,134.05,134.24,10050.0,132.7366,132.7762,132.5191,132.707,10050.0
2024-09-12 12:10:00,134.18,134.26,133.93,134.13,17072.0,132.6476,132.7267,132.4005,132.5982,17072.0
2024-09-12 12:20:00,134.13,134.22,133.97,134.0,12503.0,132.5982,132.6872,132.44,132.4697,12503.0
2024-09-12 12:30:00,134.11,134.23,133.92,134.12,22046.0,132.5784,132.6971,132.3906,132.5883,22046.0
2024-09-12 12:40:00,134.06,134.91,134.06,134.9,14722.0,132.529,133.3693,132.529,133.3594,14722.0
2024-09-12 12:50:00,135.01,135.31,135.01,135.23,11873.0,133.4682,133.7647,133.4682,133.6857,11873.0
2024-09-12 13:00:00,135.22,135.62,135.17,135.25,18545.0,133.6758,134.0712,133.6263,133.7054,18545.0
2024-09-12 13:10:00,135.25,135.42,135.16,135.28,15249.0,133.7054,133.8735,133.6165,133.7351,15249.0
2024-09-12 13:20:00,135.25,135.39,135.16,135.36,18982.0,133.7054,133.8438,133.6165,133.8142,18982.0
2024-09-12 13:30:00,135.37,135.8,135.37,135.8,11310.0,133.8241,134.2491,133.8241,134.2491,11310.0
2024-09-12 13:40:00,135.83,135.87,135.61,135.73,13516.0,134.2788,134.3183,134.0613,134.1799,13516.0
2024-09-12 13:50:00,135.71,135.97,135.64,135.88,26159.0,134.1602,134.4172,134.091,134.3282,26159.0
2024-09-12 14:00:00,135.88,135.9,135.37,135.42,12118.0,134.3282,134.348,133.8241,133.8735,12118.0
2024-09-12 14:10:00,135.53,135.55,135.06,135.06,14056.0,133.9822,134.002,133.5176,133.5176,14056.0
2024-09-12 14:20:00,135.06,135.38,134.96,135.31,14481.0,133.5176,133.8339,133.4187,133.7647,14481.0
2024-09-12 14:30:00,135.31,135.5,135.18,135.4,10179.0,133.7647,133.9526,133.6362,133.8537,10179.0
2024-09-12 14:40:00,135.41,135.48,135.24,135.32,11760.0,133.8636,133.9328,133.6955,133.7746,11760.0
2024-09-12 14:50:00,135.28,135.29,134.59,135.18,21042.0,133.7351,133.745,133.053,133.6362,21042.0
2024-09-12 15:00:00,135.18,135.51,135.07,135.48,13320.0,133.6362,133.9625,133.5275,133.9328,13320.0
2024-09-12 15:10:00,135.45,135.71,135.37,135.63,18509.0,133.9031,134.1602,133.8241,134.0811,18509.0
2024-09-12 15:20:00,135.64,135.77,135.46,135.62,15348.0,134.091,134.2195,133.913,134.0712,15348.0
2024-09-12 15:30:00,135.57,135.68,135.29,135.68,34457.0,134.0218,134.1305,133.745,134.1305,34457.0
2024-09-12 15:40:00,135.7,135.77,134.97,134.97,48014.0,134.1503,134.2195,133.4286,133.4286,48014.0
2024-09-12 15:50:00,134.92,136.04,134.78,135.94,195100.0,133.3792,134.4864,133.2408,134.3875,195100.0
2024-09-13 09:30:00,139.57,142.26,139.04,141.27,71996.0,137.9761,140.6354,137.4521,139.6567,71996.0
2024-09-13 09:40:00,141.32,141.32,139.81,141.0,43896.0,139.7061,139.7061,138.2134,139.3898,43896.0
2024-09-13 09:50:00,141.01,141.98,140.68,141.28,40291.0,139.3996,140.3586,139.0734,139.6666,40291.0
2024-09-13 10:00:00,141.33,141.82,140.1,141.56,28962.0,139.716,140.2004,138.5,139.9434,28962.0
2024-09-13 10:10:00,141.3,141.66,141.19,141.53,16099.0,139.6863,140.0422,139.5776,139.9137,16099.0
2024-09-13 10:20:00,141.65,142.66,141.65,142.56,32258.0,140.0323,141.0308,140.0323,140.9319,32258.0
2024-09-13 10:30:00,142.56,143.17,142.3,142.97,24116.0,140.9319,141.535,140.6749,141.3373,24116.0
2024-09-13 10:40:00,142.96,143.7,142.96,143.61,25167.0,141.3274,142.0589,141.3274,141.97,25167.0
2024-09-13 10:50:00,143.61,144.0,143.32,143.96,32240.0,141.97,142.3555,141.6833,142.316,32240.0
2024-09-13 11:00:00,143.88,144.1,143.67,143.87,32371.0,142.2369,142.4544,142.0293,142.227,32371.0
2024-09-13 11:10:00,143.93,143.93,142.96,142.96,34163.0,142.2863,142.2863,141.3274,141.3274,34163.0
2024-09-13 11:20:00,142.95,143.58,142.89,143.31,14973.0,141.3175,141.9403,141.2582,141.6734,14973.0
2024-09-13 11:30:00,143.31,143.81,143.15,143.8,14598.0,141.6734,142.1677,141.5152,142.1578,14598.0
2024-09-13 11:40:00,143.85,144.06,143.74,144.03,7519.0,142.2072,142.4148,142.0985,142.3852,7519.0
2024-09-13 11:50:00,143.93,144.42,143.92,144.29,21930.0,142.2863,142.7707,142.2764,142.6422,21930.0
2024-09-13 12:00:00,144.36,144.91,144.22,144.72,42395.0,142.7114,143.2551,142.573,143.0673,42395.0
2024-09-13 12:10:00,144.75,145.04,144.57,144.87,22707.0,143.0969,143.3836,142.919,143.2156,22707.0
2024-09-13 12:20:00,144.8,144.87,144.3,144.34,22389.0,143.1464,143.2156,142.6521,142.6916,22389.0
2024-09-13 12:30:00,144.38,144.58,144.31,144.58,15787.0,142.7312,142.9289,142.662,142.9289,15787.0
2024-09-13 12:40:00,144.64,144.74,144.48,144.55,19256.0,142.9882,143.0871,142.83,142.8992,19256.0
2024-09-13 12:50:00,144.54,144.76,144.44,144.7,7626.0,142.8893,143.1068,142.7905,143.0475,7626.0
2024-09-13 13:00:00,144.67,144.83,144.62,144.68,13145.0,143.0179,143.176,142.9684,143.0277,13145.0
2024-09-13 13:10:00,144.72,144.72,144.52,144.59,16176.0,143.0673,143.0673,142.8696,142.9388,16176.0
2024-09-13 13:20:00,144.59,144.6,144.25,144.59,20060.0,142.9388,142.9487,142.6026,142.9388,20060.0
2024-09-13 13:30:00,144.66,144.73,144.49,144.58,12442.0,143.008,143.0772,142.8399,142.9289,12442.0
2024-09-13 13:40:00,144.52,144.84,144.47,144.84,9025.0,142.8696,143.1859,142.8201,143.1859,9025.0
2024-09-13 13:50:00,144.85,145.0,144.53,144.71,33579.0,143.1958,143.3441,142.8795,143.0574,33579.0
2024-09-13 14:00:00,144.69,145.68,144.22,145.68,49127.0,143.0376,144.0163,142.573,144.0163,49127.0
2024-09-13 14:10:00,145.56,145.66,144.67,144.84,21008.0,143.8977,143.9965,143.0179,143.1859,21008.0
2024-09-13 14:20:00,144.85,145.01,144.6,144.92,42091.0,143.1958,143.354,142.9487,143.265,42091.0
2024-09-13 14:30:00,145.01,145.52,144.99,145.52,25029.0,143.354,143.8581,143.3342,143.8581,25029.0
2024-09-13 14:40:00,145.5,145.78,145.25,145.52,13755.0,143.8384,144.1152,143.5912,143.8581,13755.0
2024-09-13 14:50:00,145.41,145.41,144.67,144.68,39926.0,143.7494,143.7494,143.0179,143.0277,39926.0
2024-09-13 15:00:00,144.68,144.76,144.3,144.34,26722.0,143.0277,143.1068,142.6521,142.6916,26722.0
2024-09-13 15:10:00,144.31,144.42,144.13,144.27,25246.0,142.662,142.7707,142.484,142.6224,25246.0
2024-09-13 15:20:00,144.28,144.79,144.14,144.62,43092.0,142.6323,143.1365,142.4939,142.9684,43092.0
2024-09-13 15:30:00,144.62,145.2,144.51,145.06,38735.0,142.9684,143.5418,142.8597,143.4034,38735.0
2024-09-13 15:40:00,145.07,145.48,144.75,145.09,59545.0,143.4133,143.8186,143.0969,143.4331,59545.0
2024-09-13 15:50:00,145.09,145.26,144.08,144.5,272113.0,143.4331,143.6011,142.4346,142.8498,272113.0
2024-09-16 09:30:00,145.47,147.2,145.25,146.71,71098.0,143.8087,145.519,143.5912,145.0346,71098.0
2024-09-16 09:40:00,146.71,146.71,146.01,146.52,13064.0,145.0346,145.0346,144.3425,144.8467,13064.0
2024-09-16 09:50:00,146.6,146.8,146.34,146.68,18846.0,144.9258,145.1235,144.6688,145.0049,18846.0
2024-09-16 10:00:00,146.69,146.95,146.25,146.68,14496.0,145.0148,145.2718,144.5798,145.0049,14496.0
2024-09-16 10:10:00,146.68,146.75,145.42,145.54,17330.0,145.0049,145.0741,143.7593,143.8779,17330.0
2024-09-16 10:20:00,145.54,145.58,143.8,143.85,11819.0,143.8779,143.9175,142.1578,142.2072,11819.0
2024-09-16 10:30:00,143.72,143.99,143.24,143.79,21257.0,142.0787,142.3456,141.6042,142.1479,21257.0
2024-09-16 10:40:00,143.83,144.9,143.83,144.9,10362.0,142.1874,143.2452,142.1874,143.2452,10362.0
2024-09-16 10:50:00,144.83,145.21,144.7,144.97,11207.0,143.176,143.5517,143.0475,143.3144,11207.0
2024-09-16 11:00:00,144.97,145.2,144.57,145.11,13816.0,143.3144,143.5418,142.919,143.4528,13816.0
2024-09-16 11:10:00,145.11,145.21,144.67,144.67,12699.0,143.4528,143.5517,143.0179,143.0179,12699.0
2024-09-16 11:20:00,144.74,144.74,144.33,144.44,13021.0,143.0871,143.0871,142.6817,142.7905,13021.0
2024-09-16 11:30:00,144.31,144.97,144.31,144.79,12415.0,142.662,143.3144,142.662,143.1365,12415.0
2024-09-16 11:40:00,144.76,145.24,144.73,145.07,59706.0,143.1068,143.5813,143.0772,143.4133,59706.0
2024-09-16 11:50:00,145.06,145.23,144.91,145.15,38117.0,143.4034,143.5715,143.2551,143.4924,38117.0
2024-09-16 12:00:00,145.23,145.36,145.16,145.36,10198.0,143.5715,143.7,143.5023,143.7,10198.0
2024-09-16 12:10:00,145.39,145.39,145.02,145.38,12765.0,143.7296,143.7296,143.3639,143.7197,12765.0
2024-09-16 12:20:00,145.44,145.86,145.37,145.75,8878.0,143.7791,144.1943,143.7099,144.0855,8878.0
2024-09-16 12:30:00,145.8,145.84,145.46,145.54,7811.0,144.1349,144.1745,143.7988,143.8779,7811.0
2024-09-16 12:40:00,145.53,145.61,145.12,145.25,8528.0,143.868,143.9471,143.4627,143.5912,8528.0
2024-09-16 12:50:00,145.33,145.8,145.32,145.64,24150.0,143.6703,144.1349,143.6604,143.9768,24150.0
2024-09-16 13:00:00,145.73,145.73,145.43,145.6,3412.0,144.0657,144.0657,143.7692,143.9372,3412.0
2024-09-16 13:10:00,145.64,145.64,145.16,145.28,6534.0,143.9768,143.9768,143.5023,143.6209,6534.0
2024-09-16 13:20:00,145.22,145.5,145.2,145.33,9613.0,143.5616,143.8384,143.5418,143.6703,9613.0
2024-09-16 13:30:00,145.34,145.61,145.18,145.59,13582.0,143.6802,143.9471,143.522,143.9273,13582.0
2024-09-16 13:40:00,145.62,145.82,145.49,145.77,10786.0,143.957,144.1547,143.8285,144.1053,10786.0
2024-09-16 13:50:00,145.65,145.97,145.59,145.9,10558.0,143.9867,144.303,143.9273,144.2338,10558.0
2024-09-16 14:00:00,145.9,145.95,145.49,145.68,8407.0,144.2338,144.2832,143.8285,144.0163,8407.0
2024-09-16 14:10:00,145.69,145.97,145.61,145.62,12442.0,144.0262,144.303,143.9471,143.957,12442.0
2024-09-16 14:20:00,145.68,145.76,145.59,145.75,4432.0,144.0163,144.0954,143.9273,144.0855,4432.0
2024-09-16 14:30:00,145.74,145.75,145.19,145.19,24162.0,144.0756,144.0855,143.5319,143.5319,24162.0
2024-09-16 14:40:00,145.09,145.13,144.7,144.89,9203.0,143.4331,143.4726,143.0475,143.2353,9203.0
2024-09-16 14:50:00,144.89,145.15,144.79,144.94,8560.0,143.2353,143.4924,143.1365,143.2848,8560.0
2024-09-16 15:00:00,144.99,145.0,144.62,144.77,8234.0,143.3342,143.3441,142.9684,143.1167,8234.0
2024-09-16 15:10:00,144.81,144.81,144.0,144.23,13438.0,143.1563,143.1563,142.3555,142.5829,13438.0
2024-09-16 15:20:00,144.21,144.58,144.2,144.41,13052.0,142.5631,142.9289,142.5532,142.7608,13052.0
2024-09-16 15:30:00,144.34,144.74,144.34,144.71,18524.0,142.6916,143.0871,142.6916,143.0574,18524.0
2024-09-16 15:40:00,144.73,145.13,144.53,145.13,34370.0,143.0772,143.4726,142.8795,143.4726,34370.0
2024-09-16 15:50:00,145.03,145.61,144.82,145.17,151087.0,143.3737,143.9471,143.1661,143.5121,151087.0
2024-09-17 09:30:00,147.1,147.1,145.5,146.64,26397.0,145.4201,145.4201,143.8384,144.9654,26397.0
2024-09-17 09:40:00,146.27,146.39,145.57,146.38,5704.0,144.5996,144.7182,143.9076,144.7083,5704.0
2024-09-17 09:50:00,146.27,146.47,145.35,145.35,5774.0,144.5996,144.7973,143.6901,143.6901,5774.0
2024-09-17 10:00:00,145.37,147.62,145.36,147.59,12355.0,143.7099,145.9342,143.7,145.9045,12355.0
2024-09-17 10:10:00,147.72,148.14,147.65,147.97,6651.0,146.033,146.4482,145.9638,146.2802,6651.0
2024-09-17 10:20:00,148.0,148.42,147.91,148.28,11020.0,146.3098,146.725,146.2209,146.5866,11020.0
2024-09-17 10:30:00,148.28,148.46,148.0,148.25,26420.0,146.5866,146.7646,146.3098,146.557,26420.0
2024-09-17 10:40:00,148.12,148.21,147.03,147.03,7779.0,146.4285,146.5174,145.3509,145.3509,7779.0
2024-09-17 10:50:00,147.09,147.15,146.33,146.33,12302.0,145.4102,145.4695,144.6589,144.6589,12302.0
2024-09-17 11:00:00,146.52,146.78,146.36,146.7,6954.0,144.8467,145.1038,144.6886,145.0247,6954.0
2024-09-17 11:10:00,146.68,146.68,146.18,146.36,11123.0,145.0049,145.0049,144.5106,144.6886,11123.0
2024-09-17 11:20:00,146.2,146.26,145.82,145.84,11375.0,144.5304,144.5897,144.1547,144.1745,11375.0
2024-09-17 11:30:00,145.83,146.34,145.8,146.29,17712.0,144.1646,144.6688,144.1349,144.6194,17712.0
2024-09-17 11:40:00,146.3,146.69,146.25,146.68,10065.0,144.6292,145.0148,144.5798,145.0049,10065.0
2024-09-17 11:50:00,146.8,147.23,146.8,147.09,5607.0,145.1235,145.5486,145.1235,145.4102,5607.0
2024-09-17 12:00:00,146.95,147.12,146.71,146.72,3433.0,145.2718,145.4399,145.0346,145.0444,3433.0
2024-09-17 12:10:00,146.66,146.7,146.29,146.29,5189.0,144.9851,145.0247,144.6194,144.6194,5189.0
2024-09-17 12:20:00,146.38,146.5,146.06,146.5,4509.0,144.7083,144.827,144.392,144.827,4509.0
2024-09-17 12:30:00,146.5,146.55,145.92,146.43,8700.0,144.827,144.8764,144.2536,144.7578,8700.0
2024-09-17 12:40:00,146.5,146.5,145.77,145.8,6629.0,144.827,144.827,144.1053,144.1349,6629.0
2024-09-17 12:50:00,145.8,146.43,145.57,145.99,18107.0,144.1349,144.7578,143.9076,144.3228,18107.0
2024-09-17 13:00:00,146.24,146.33,145.91,146.08,3391.0,144.5699,144.6589,144.2437,144.4117,3391.0
2024-09-17 13:10:00,146.21,146.85,146.0,146.77,12576.0,144.5403,145.173,144.3327,145.0939,12576.0
2024-09-17 13:20:00,146.89,147.18,146.89,147.08,7100.0,145.2125,145.4992,145.2125,145.4003,7100.0
2024-09-17 13:30:00,147.08,147.26,146.83,146.83,16075.0,145.4003,145.5783,145.1532,145.1532,16075.0
2024-09-17 13:40:00,146.84,146.85,146.26,146.84,5498.0,145.1631,145.173,144.5897,145.1631,5498.0
2024-09-17 13:50:00,146.92,147.15,146.92,147.03,3420.0,145.2422,145.4695,145.2422,145.3509,3420.0
2024-09-17 14:00:00,146.95,147.09,146.89,146.95,5697.0,145.2718,145.4102,145.2125,145.2718,5697.0
2024-09-17 14:10:00,146.97,146.99,146.6,146.65,5239.0,145.2916,145.3114,144.9258,144.9752,5239.0
2024-09-17 14:20:00,146.76,146.99,146.74,146.89,4232.0,145.084,145.3114,145.0642,145.2125,4232.0
2024-09-17 14:30:00,146.85,147.15,146.84,147.15,6306.0,145.173,145.4695,145.1631,145.4695,6306.0
2024-09-17 14:40:00,147.14,147.44,147.06,147.28,14075.0,145.4596,145.7562,145.3806,145.598,14075.0
2024-09-17 14:50:00,147.27,147.71,147.14,147.38,8079.0,145.5882,146.0231,145.4596,145.6969,8079.0
2024-09-17 15:00:00,147.39,147.45,147.17,147.29,4742.0,145.7068,145.7661,145.4893,145.6079,4742.0
2024-09-17 15:10:00,147.34,147.49,147.28,147.48,11972.0,145.6574,145.8056,145.598,145.7958,11972.0
2024-09-17 15:20:00,147.56,147.57,146.98,147.36,9330.0,145.8748,145.8847,145.3015,145.6771,9330.0
2024-09-17 15:30:00,147.28,147.28,146.87,147.05,19906.0,145.598,145.598,145.1927,145.3707,19906.0
2024-09-17 15:40:00,147.13,147.15,146.89,147.03,19990.0,145.4498,145.4695,145.2125,145.3509,19990.0
2024-09-17 15:50:00,147.12,147.48,146.75,147.31,119305.0,145.4399,145.7958,145.0741,145.6277,119305.0
2024-09-18 09:30:00,146.44,147.0,145.64,146.29,62004.0,144.7676,145.3212,143.9768,144.6194,62004.0
2024-09-18 09:40:00,146.49,147.51,146.02,147.34,9080.0,144.8171,145.8254,144.3524,145.6574,9080.0
2024-09-18 09:50:00,147.19,147.19,145.71,145.88,14071.0,145.5091,145.5091,144.046,144.214,14071.0
2024-09-18 10:00:00,145.71,146.66,145.32,145.95,37528.0,144.046,144.9851,143.6604,144.2832,37528.0
2024-09-18 10:10:00,145.77,146.32,145.61,146.17,14042.0,144.1053,144.649,143.9471,144.5007,14042.0
2024-09-18 10:20:00,146.34,146.55,145.97,146.18,8480.0,144.6688,144.8764,144.303,144.5106,8480.0
2024-09-18 10:30:00,146.45,146.45,145.58,145.86,9071.0,144.7775,144.7775,143.9175,144.1943,9071.0
2024-09-18 10:40:00,145.91,146.11,145.59,146.0,12820.0,144.2437,144.4414,143.9273,144.3327,12820.0
2024-09-18 10:50:00,146.02,146.13,145.93,146.04,6219.0,144.3524,144.4612,144.2635,144.3722,6219.0
2024-09-18 11:00:00,146.03,146.91,145.92,146.78,13326.0,144.3623,145.2323,144.2536,145.1038,13326.0
2024-09-18 11:10:00,146.78,146.8,146.51,146.52,12986.0,145.1038,145.1235,144.8368,144.8467,12986.0
2024-09-18 11:20:00,146.52,146.67,145.73,146.28,18058.0,144.8467,144.995,144.0657,144.6095,18058.0
2024-09-18 11:30:00,146.2,146.73,145.86,146.67,8152.0,144.5304,145.0543,144.1943,144.995,8152.0
2024-09-18 11:40:00,146.75,146.75,146.43,146.64,10010.0,145.0741,145.0741,144.7578,144.9654,10010.0
2024-09-18 11:50:00,146.63,146.9,146.55,146.57,9094.0,144.9555,145.2224,144.8764,144.8962,9094.0
2024-09-18 12:00:00,146.53,146.95,146.35,146.95,8972.0,144.8566,145.2718,144.6787,145.2718,8972.0
2024-09-18 12:10:00,146.93,147.38,146.92,147.36,6927.0,145.252,145.6969,145.2422,145.6771,6927.0
2024-09-18 12:20:00,147.28,147.41,147.08,147.33,6338.0,145.598,145.7266,145.4003,145.6475,6338.0
2024-09-18 12:30:00,147.34,147.83,147.2,147.83,9348.0,145.6574,146.1418,145.519,146.1418,9348.0
2024-09-18 12:40:00,147.78,147.92,147.66,147.87,12761.0,146.0923,146.2307,145.9737,146.1813,12761.0
2024-09-18 12:50:00,147.87,148.03,147.54,147.9,11795.0,146.1813,146.3395,145.8551,146.211,11795.0
2024-09-18 13:00:00,147.76,147.89,147.37,147.45,7736.0,146.0726,146.2011,145.687,145.7661,7736.0
2024-09-18 13:10:00,147.48,147.49,147.16,147.39,10732.0,145.7958,145.8056,145.4794,145.7068,10732.0
2024-09-18 13:20:00,147.38,147.67,147.22,147.67,16200.0,145.6969,145.9836,145.5387,145.9836,16200.0
2024-09-18 13:30:00,147.67,148.15,147.6,147.68,17624.0,145.9836,146.4581,145.9144,145.9935,17624.0
2024-09-18 13:40:00,147.73,147.82,147.02,147.02,9054.0,146.0429,146.1319,145.341,145.341,9054.0
2024-09-18 13:50:00,147.1,147.1,146.2,146.32,12517.0,145.4201,145.4201,144.5304,144.649,12517.0
2024-09-18 14:00:00,146.14,150.5,145.54,149.56,33711.0,144.4711,148.7813,143.8779,147.852,33711.0
2024-09-18 14:10:00,149.38,149.7,148.19,149.46,11863.0,147.6741,147.9904,146.4977,147.7531,11863.0
2024-09-18 14:20:00,149.47,151.02,149.13,150.99,19266.0,147.763,149.2953,147.4269,149.2657,19266.0
2024-09-18 14:30:00,150.85,152.77,150.85,152.64,35829.0,149.1273,151.0253,149.1273,150.8968,35829.0
2024-09-18 14:40:00,152.58,152.63,150.49,151.5,54016.0,150.8375,150.8869,148.7714,149.7699,54016.0
2024-09-18 14:50:00,151.3,152.03,149.66,150.0,23608.0,149.5721,150.2938,147.9509,148.287,23608.0
2024-09-18 15:00:00,149.85,149.94,148.25,148.79,20635.0,148.1387,148.2277,146.557,147.0908,20635.0
2024-09-18 15:10:00,148.69,150.78,148.57,149.95,20490.0,146.9919,149.0581,146.8733,148.2376,20490.0
2024-09-18 15:20:00,149.91,149.91,147.94,148.47,68985.0,148.198,148.198,146.2505,146.7745,68985.0
2024-09-18 15:30:00,148.57,149.03,146.83,147.21,28395.0,146.8733,147.3281,145.1532,145.5288,28395.0
2024-09-18 15:40:00,147.33,147.62,146.91,147.12,30750.0,145.6475,145.9342,145.2323,145.4399,30750.0
2024-09-18 15:50:00,147.04,148.06,147.04,147.55,146025.0,145.3608,146.3691,145.3608,145.865,146025.0
2024-09-19 09:30:00,151.78,152.2,149.89,150.68,23241.0,150.0467,150.4619,148.1782,148.9592,23241.0
2024-09-19 09:40:00,150.45,150.67,148.73,148.9,17219.0,148.7318,148.9493,147.0315,147.1995,17219.0
2024-09-19 09:50:00,148.89,149.92,148.25,149.81,13618.0,147.1897,148.2079,146.557,148.0992,13618.0
2024-09-19 10:00:00,149.95,150.0,148.78,149.01,17164.0,148.2376,148.287,147.0809,147.3083,17164.0
2024-09-19 10:10:00,148.94,149.63,148.94,149.63,13975.0,147.2391,147.9212,147.2391,147.9212,13975.0
2024-09-19 10:20:00,149.79,149.81,149.18,149.69,24817.0,148.0794,148.0992,147.4763,147.9805,24817.0
2024-09-19 10:30:00,149.87,150.14,149.48,149.73,17400.0,148.1585,148.4254,147.7729,148.0201,17400.0
2024-09-19 10:40:00,149.88,149.88,149.0,149.49,15637.0,148.1684,148.1684,147.2984,147.7828,15637.0
2024-09-19 10:50:00,149.56,149.74,149.33,149.46,5512.0,147.852,148.03,147.6246,147.7531,5512.0
2024-09-19 11:00:00,149.35,149.68,149.31,149.32,7020.0,147.6444,147.9706,147.6049,147.6147,7020.0
2024-09-19 11:10:00,149.34,149.61,149.19,149.43,4220.0,147.6345,147.9014,147.4862,147.7235,4220.0
2024-09-19 11:20:00,149.43,149.6,149.14,149.28,6107.0,147.7235,147.8916,147.4368,147.5752,6107.0
2024-09-19 11:30:00,149.39,149.45,149.12,149.3,4589.0,147.6839,147.7433,147.417,147.595,4589.0
2024-09-19 11:40:00,149.38,149.51,149.21,149.39,8061.0,147.6741,147.8026,147.506,147.6839,8061.0
2024-09-19 11:50:00,149.32,149.5,149.14,149.23,3801.0,147.6147,147.7927,147.4368,147.5258,3801.0
2024-09-19 12:00:00,149.11,149.67,149.09,149.67,11518.0,147.4071,147.9608,147.3874,147.9608,11518.0
2024-09-19 12:10:00,149.68,149.77,149.28,149.69,8011.0,147.9706,148.0596,147.5752,147.9805,8011.0
2024-09-19 12:20:00,149.67,149.75,149.41,149.55,4381.0,147.9608,148.0398,147.7037,147.8421,4381.0
2024-09-19 12:30:00,149.55,149.66,149.55,149.55,3454.0,147.8421,147.9509,147.8421,147.8421,3454.0
2024-09-19 12:40:00,149.62,149.84,149.45,149.76,6904.0,147.9113,148.1288,147.7433,148.0497,6904.0
2024-09-19 12:50:00,149.83,150.03,149.64,149.74,12575.0,148.1189,148.3166,147.9311,148.03,12575.0
2024-09-19 13:00:00,149.78,150.08,149.75,149.84,7961.0,148.0695,148.3661,148.0398,148.1288,7961.0
2024-09-19 13:10:00,149.84,149.99,149.63,149.66,8212.0,148.1288,148.2771,147.9212,147.9509,8212.0
2024-09-19 13:20:00,149.68,149.68,149.29,149.6,7022.0,147.9706,147.9706,147.5851,147.8916,7022.0
2024-09-19 13:30:00,149.63,149.76,149.54,149.54,8350.0,147.9212,148.0497,147.8322,147.8322,8350.0
2024-09-19 13:40:00,149.61,149.97,149.56,149.81,13878.0,147.9014,148.2573,147.852,148.0992,13878.0
2024-09-19 13:50:00,149.89,150.08,149.76,149.77,12313.0,148.1782,148.3661,148.0497,148.0596,12313.0
2024-09-19 14:00:00,149.84,149.92,149.57,149.67,5065.0,148.1288,148.2079,147.8619,147.9608,5065.0
2024-09-19 14:10:00,149.62,149.67,149.25,149.28,12401.0,147.9113,147.9608,147.5455,147.5752,12401.0
2024-09-19 14:20:00,149.42,149.97,149.2,149.97,10128.0,147.7136,148.2573,147.4961,148.2573,10128.0
2024-09-19 14:30:00,149.96,150.08,149.65,150.08,7024.0,148.2474,148.3661,147.941,148.3661,7024.0
2024-09-19 14:40:00,150.14,150.23,149.91,149.99,4514.0,148.4254,148.5144,148.198,148.2771,4514.0
2024-09-19 14:50:00,149.94,150.35,149.72,150.35,7885.0,148.2277,148.633,148.0102,148.633,7885.0
2024-09-19 15:00:00,150.36,150.79,150.15,150.76,12889.0,148.6429,149.068,148.4353,149.0383,12889.0
2024-09-19 15:10:00,150.78,150.9,150.61,150.67,21149.0,149.0581,149.1767,148.89,148.9493,21149.0
2024-09-19 15:20:00,150.66,150.84,150.27,150.3,25251.0,148.9394,149.1174,148.5539,148.5836,25251.0
2024-09-19 15:30:00,150.25,150.6,150.14,150.59,19474.0,148.5341,148.8801,148.4254,148.8702,19474.0
2024-09-19 15:40:00,150.53,150.85,150.36,150.36,26659.0,148.8109,149.1273,148.6429,148.6429,26659.0
2024-09-19 15:50:00,150.36,150.41,149.93,150.16,143106.0,148.6429,148.6923,148.2178,148.4452,143106.0
2024-09-20 09:30:00,146.06,148.28,145.92,147.73,89141.0,144.392,146.5866,144.2536,146.0429,89141.0
2024-09-20 09:40:00,147.47,147.8,146.21,146.75,10501.0,145.7859,146.1121,144.5403,145.0741,10501.0
2024-09-20 09:50:00,146.93,147.96,146.63,147.96,22067.0,145.252,146.2703,144.9555,146.2703,22067.0
2024-09-20 10:00:00,148.07,148.12,147.48,147.64,9744.0,146.379,146.4285,145.7958,145.9539,9744.0
2024-09-20 10:10:00,147.68,148.13,147.26,148.13,9093.0,145.9935,146.4383,145.5783,146.4383,9093.0
2024-09-20 10:20:00,148.09,149.13,148.05,148.91,12684.0,146.3988,147.4269,146.3593,147.2094,12684.0
2024-09-20 10:30:00,148.68,149.05,148.28,148.94,6575.0,146.9821,147.3478,146.5866,147.2391,6575.0
2024-09-20 10:40:00,148.84,148.84,148.18,148.2,6177.0,147.1402,147.1402,146.4878,146.5075,6177.0
2024-09-20 10:50:00,148.29,148.29,147.67,148.06,13055.0,146.5965,146.5965,145.9836,146.3691,13055.0
2024-09-20 11:00:00,148.14,148.29,147.74,148.17,53013.0,146.4482,146.5965,146.0528,146.4779,53013.0
2024-09-20 11:10:00,148.14,148.43,147.94,148.27,11808.0,146.4482,146.7349,146.2505,146.5767,11808.0
2024-09-20 11:20:00,148.11,148.23,147.51,147.66,4515.0,146.4186,146.5372,145.8254,145.9737,4515.0
2024-09-20 11:30:00,147.55,147.85,147.17,147.69,5167.0,145.865,146.1615,145.4893,146.0034,5167.0
2024-09-20 11:40:00,147.83,148.24,147.56,147.84,4572.0,146.1418,146.5471,145.8748,146.1516,4572.0
2024-09-20 11:50:00,147.83,148.34,147.62,148.09,5836.0,146.1418,146.6459,145.9342,146.3988,5836.0
2024-09-20 12:00:00,148.11,148.33,148.05,148.26,3430.0,146.4186,146.6361,146.3593,146.5669,3430.0
2024-09-20 12:10:00,148.33,148.93,148.27,148.51,14651.0,146.6361,147.2292,146.5767,146.814,14651.0
2024-09-20 12:20:00,148.59,148.92,148.53,148.86,3237.0,146.8931,147.2193,146.8338,147.16,3237.0
2024-09-20 12:30:00,148.81,148.81,148.57,148.59,2934.0,147.1106,147.1106,146.8733,146.8931,2934.0
2024-09-20 12:40:00,148.63,148.79,148.63,148.71,800.0,146.9326,147.0908,146.9326,147.0117,800.0
2024-09-20 12:50:00,148.79,148.87,148.61,148.71,3718.0,147.0908,147.1699,146.9129,147.0117,3718.0
2024-09-20 13:00:00,148.78,149.11,148.57,149.11,6295.0,147.0809,147.4071,146.8733,147.4071,6295.0
2024-09-20 13:10:00,149.17,149.23,148.92,149.11,13259.0,147.4665,147.5258,147.2193,147.4071,13259.0
2024-09-20 13:20:00,149.19,149.2,148.81,148.88,5839.0,147.4862,147.4961,147.1106,147.1798,5839.0
2024-09-20 13:30:00,148.87,149.03,148.79,148.87,4486.0,147.1699,147.3281,147.0908,147.1699,4486.0
2024-09-20 13:40:00,148.87,149.24,148.86,149.05,4278.0,147.1699,147.5357,147.16,147.3478,4278.0
2024-09-20 13:50:00,149.03,149.09,148.83,148.96,3729.0,147.3281,147.3874,147.1303,147.2589,3729.0
2024-09-20 14:00:00,149.02,149.06,148.61,148.68,4697.0,147.3182,147.3577,146.9129,146.9821,4697.0
2024-09-20 14:10:00,148.66,148.93,148.5,148.87,5337.0,146.9623,147.2292,146.8041,147.1699,5337.0
2024-09-20 14:20:00,148.89,149.13,148.79,149.08,6933.0,147.1897,147.4269,147.0908,147.3775,6933.0
2024-09-20 14:30:00,149.05,149.05,148.75,149.03,6197.0,147.3478,147.3478,147.0513,147.3281,6197.0
2024-09-20 14:40:00,148.97,149.09,148.83,148.94,5434.0,147.2687,147.3874,147.1303,147.2391,5434.0
2024-09-20 14:50:00,148.82,149.52,148.82,149.25,7863.0,147.1205,147.8125,147.1205,147.5455,7863.0
2024-09-20 15:00:00,149.13,149.33,148.84,148.88,4718.0,147.4269,147.6246,147.1402,147.1798,4718.0
2024-09-20 15:10:00,148.88,148.93,148.52,148.86,13894.0,147.1798,147.2292,146.8239,147.16,13894.0
2024-09-20 15:20:00,148.9,149.23,148.87,149.12,11420.0,147.1995,147.5258,147.1699,147.417,11420.0
2024-09-20 15:30:00,149.14,149.78,148.89,149.5,27308.0,147.4368,148.0695,147.1897,147.7927,27308.0
2024-09-20 15:40:00,149.43,149.55,148.84,148.92,73444.0,147.7235,147.8421,147.1402,147.2193,73444.0
2024-09-20 15:50:00,149.06,149.47,148.46,148.82,132843.0,147.3577,147.763,146.7646,147.1205,132843.0
2024-09-23 09:30:00,149.98,150.79,149.17,149.17,11417.0,148.2672,149.068,147.4665,147.4665,11417.0
2024-09-23 09:40:00,149.18,149.69,146.95,147.32,14873.0,147.4763,147.9805,145.2718,145.6376,14873.0
2024-09-23 09:50:00,147.46,148.51,147.09,148.1,26877.0,145.776,146.814,145.4102,146.4087,26877.0
2024-09-23 10:00:00,148.34,149.57,148.34,149.57,17057.0,146.6459,147.8619,146.6459,147.8619,17057.0
2024-09-23 10:10:00,149.58,149.64,148.81,149.26,9508.0,147.8718,147.9311,147.1106,147.5554,9508.0
2024-09-23 10:20:00,149.37,149.9,149.22,149.59,8740.0,147.6642,148.1881,147.5159,147.8817,8740.0
2024-09-23 10:30:00,149.59,150.53,149.52,150.14,41592.0,147.8817,148.8109,147.8125,148.4254,41592.0
2024-09-23 10:40:00,150.14,150.28,149.33,149.36,8914.0,148.4254,148.5638,147.6246,147.6543,8914.0
2024-09-23 10:50:00,149.33,149.56,149.0,149.06,10079.0,147.6246,147.852,147.2984,147.3577,10079.0
2024-09-23 11:00:00,149.09,149.16,148.71,148.9,9153.0,147.3874,147.4566,147.0117,147.1995,9153.0
2024-09-23 11:10:00,148.86,149.63,148.85,149.29,17062.0,147.16,147.9212,147.1501,147.5851,17062.0
2024-09-23 11:20:00,149.35,149.68,149.3,149.49,6557.0,147.6444,147.9706,147.595,147.7828,6557.0
2024-09-23 11:30:00,149.66,149.8,149.46,149.8,7912.0,147.9509,148.0893,147.7531,148.0893,7912.0
2024-09-23 11:40:00,149.78,150.19,149.76,150.14,3819.0,148.0695,148.4748,148.0497,148.4254,3819.0
2024-09-23 11:50:00,150.16,150.35,149.96,150.05,3549.0,148.4452,148.633,148.2474,148.3364,3549.0
2024-09-23 12:00:00,149.95,150.33,149.9,150.33,4673.0,148.2376,148.6132,148.1881,148.6132,4673.0
2024-09-23 12:10:00,150.21,150.33,149.78,149.98,6434.0,148.4946,148.6132,148.0695,148.2672,6434.0
2024-09-23 12:20:00,149.98,150.28,149.88,150.22,9343.0,148.2672,148.5638,148.1684,148.5045,9343.0
2024-09-23 12:30:00,150.23,150.75,150.18,150.44,11384.0,148.5144,149.0284,148.4649,148.722,11384.0
2024-09-23 12:40:00,150.43,151.09,150.42,150.94,11312.0,148.7121,149.3645,148.7022,149.2162,11312.0
2024-09-23 12:50:00,150.81,151.1,150.73,150.97,20315.0,149.0877,149.3744,149.0086,149.2459,20315.0
2024-09-23 13:00:00,150.98,151.23,150.85,151.2,5411.0,149.2558,149.5029,149.1273,149.4733,5411.0
2024-09-23 13:10:00,151.24,151.28,151.09,151.25,4282.0,149.5128,149.5524,149.3645,149.5227,4282.0
2024-09-23 13:20:00,151.26,151.67,151.15,151.67,11323.0,149.5326,149.9379,149.4238,149.9379,11323.0
2024-09-23 13:30:00,151.59,151.83,151.47,151.77,5970.0,149.8588,150.0961,149.7402,150.0368,5970.0
2024-09-23 13:40:00,151.73,151.99,151.72,151.84,7626.0,149.9972,150.2543,149.9873,150.106,7626.0
2024-09-23 13:50:00,151.83,151.88,151.62,151.84,11504.0,150.0961,150.1455,149.8885,150.106,11504.0
2024-09-23 14:00:00,151.78,151.83,151.27,151.5,13602.0,150.0467,150.0961,149.5425,149.7699,13602.0
2024-09-23 14:10:00,151.6,151.7,151.39,151.61,10106.0,149.8687,149.9676,149.6611,149.8786,10106.0
2024-09-23 14:20:00,151.43,151.81,151.43,151.57,11959.0,149.7007,150.0763,149.7007,149.8391,11959.0
2024-09-23 14:30:00,151.57,151.95,151.5,151.89,12691.0,149.8391,150.2147,149.7699,150.1554,12691.0
2024-09-23 14:40:00,151.81,152.22,151.72,152.22,15010.0,150.0763,150.4816,149.9873,150.4816,15010.0
2024-09-23 14:50:00,152.22,152.29,152.01,152.16,14776.0,150.4816,150.5508,150.274,150.4223,14776.0
2024-09-23 15:00:00,152.15,152.42,151.87,151.89,18270.0,150.4124,150.6793,150.1356,150.1554,18270.0
2024-09-23 15:10:00,151.85,152.66,151.85,152.52,15934.0,150.1159,150.9166,150.1159,150.7782,15934.0
2024-09-23 15:20:00,152.65,152.83,152.37,152.43,20189.0,150.9067,151.0847,150.6299,150.6892,20189.0
2024-09-23 15:30:00,152.42,153.35,152.41,153.19,94757.0,150.6793,151.5987,150.6695,151.4406,94757.0
2024-09-23 15:40:00,153.14,153.48,152.67,153.34,71334.0,151.3911,151.7272,150.9265,151.5888,71334.0
2024-09-23 15:50:00,153.31,153.88,153.24,153.52,461404.0,151.5592,152.1227,151.49,151.7668,461404.0
2024-09-24 09:30:00,154.5,155.45,153.51,154.59,25393.0,152.7356,153.6747,151.7569,152.8246,25393.0
2024-09-24 09:40:00,154.61,154.73,153.64,153.73,5012.0,152.8443,152.963,151.8854,151.9744,5012.0
2024-09-24 09:50:00,153.83,154.02,152.8,153.01,6568.0,152.0732,152.2611,151.055,151.2626,6568.0
2024-09-24 10:00:00,153.0,153.01,152.19,152.59,22803.0,151.2527,151.2626,150.452,150.8474,22803.0
2024-09-24 10:10:00,152.8,153.14,152.61,152.88,9319.0,151.055,151.3911,150.8672,151.1341,9319.0
2024-09-24 10:20:00,152.91,152.99,152.15,152.29,5901.0,151.1637,151.2428,150.4124,150.5508,5901.0
2024-09-24 10:30:00,152.37,153.01,151.85,151.85,13966.0,150.6299,151.2626,150.1159,150.1159,13966.0
2024-09-24 10:40:00,151.96,152.73,151.85,152.43,7685.0,150.2246,150.9858,150.1159,150.6892,7685.0
2024-09-24 10:50:00,152.55,152.89,152.3,152.89,9541.0,150.8079,151.144,150.5607,151.144,9541.0
2024-09-24 11:00:00,152.77,153.07,152.72,153.07,3172.0,151.0253,151.3219,150.9759,151.3219,3172.0
2024-09-24 11:10:00,153.2,153.31,152.94,152.94,7550.0,151.4504,151.5592,151.1934,151.1934,7550.0
2024-09-24 11:20:00,153.1,153.1,152.41,152.68,7614.0,151.3516,151.3516,150.6695,150.9364,7614.0
2024-09-24 11:30:00,152.68,152.89,152.51,152.65,8460.0,150.9364,151.144,150.7683,150.9067,8460.0
2024-09-24 11:40:00,152.6,152.78,152.5,152.5,2491.0,150.8573,151.0352,150.7584,150.7584,2491.0
2024-09-24 11:50:00,152.42,152.79,152.42,152.66,6808.0,150.6793,151.0451,150.6793,150.9166,6808.0
2024-09-24 12:00:00,152.67,152.7,152.4,152.4,6648.0,150.9265,150.9561,150.6596,150.6596,6648.0
2024-09-24 12:10:00,152.52,152.57,152.2,152.2,10658.0,150.7782,150.8276,150.4619,150.4619,10658.0
2024-09-24 12:20:00,152.3,152.55,152.06,152.33,9386.0,150.5607,150.8079,150.3235,150.5904,9386.0
2024-09-24 12:30:00,152.26,152.46,152.16,152.3,7049.0,150.5212,150.7189,150.4223,150.5607,7049.0
2024-09-24 12:40:00,152.39,152.45,152.24,152.24,5624.0,150.6497,150.709,150.5014,150.5014,5624.0
2024-09-24 12:50:00,152.25,152.65,152.15,152.5,11047.0,150.5113,150.9067,150.4124,150.7584,11047.0
2024-09-24 13:00:00,152.5,152.6,152.38,152.46,3568.0,150.7584,150.8573,150.6398,150.7189,3568.0
2024-09-24 13:10:00,152.46,152.64,152.31,152.39,9366.0,150.7189,150.8968,150.5706,150.6497,9366.0
2024-09-24 13:20:00,152.39,152.53,152.2,152.46,11819.0,150.6497,150.7881,150.4619,150.7189,11819.0
2024-09-24 13:30:00,152.42,153.01,152.35,152.72,8445.0,150.6793,151.2626,150.6101,150.9759,8445.0
2024-09-24 13:40:00,152.63,152.91,152.6,152.6,7308.0,150.8869,151.1637,150.8573,150.8573,7308.0
2024-09-24 13:50:00,152.71,152.99,152.34,152.81,14698.0,150.966,151.2428,150.6003,151.0649,14698.0
2024-09-24 14:00:00,152.9,152.99,152.67,152.93,13279.0,151.1539,151.2428,150.9265,151.1835,13279.0
2024-09-24 14:10:00,152.93,153.07,152.81,153.06,14331.0,151.1835,151.3219,151.0649,151.312,14331.0
2024-09-24 14:20:00,153.01,153.2,152.97,153.06,6849.0,151.2626,151.4504,151.2231,151.312,6849.0
2024-09-24 14:30:00,152.98,153.0,152.66,152.75,16645.0,151.233,151.2527,150.9166,151.0056,16645.0
2024-09-24 14:40:00,152.75,152.88,152.63,152.7,4247.0,151.0056,151.1341,150.8869,150.9561,4247.0
2024-09-24 14:50:00,152.71,152.92,152.34,152.34,14085.0,150.966,151.1736,150.6003,150.6003,14085.0
2024-09-24 15:00:00,152.56,152.56,152.27,152.31,6611.0,150.8177,150.8177,150.5311,150.5706,6611.0
2024-09-24 15:10:00,152.29,152.42,152.19,152.25,9330.0,150.5508,150.6793,150.452,150.5113,9330.0
2024-09-24 15:20:00,152.29,152.34,151.91,152.17,16155.0,150.5508,150.6003,150.1752,150.4322,16155.0
2024-09-24 15:30:00,152.22,152.22,151.7,151.75,13236.0,150.4816,150.4816,149.9676,150.017,13236.0
2024-09-24 15:40:00,151.75,152.37,151.74,152.27,24999.0,150.017,150.6299,150.0071,150.5311,24999.0
2024-09-24 15:50:00,152.39,153.0,152.34,152.9,122862.0,150.6497,151.2527,150.6003,151.1539,122862.0
2024-09-25 09:30:00,153.01,153.01,149.74,149.74,20743.0,151.2626,151.2626,148.03,148.03,20743.0
2024-09-25 09:40:00,149.84,150.41,149.32,149.61,15681.0,148.1288,148.6923,147.6147,147.9014,15681.0
2024-09-25 09:50:00,149.58,150.23,149.46,150.15,16959.0,147.8718,148.5144,147.7531,148.4353,16959.0
2024-09-25 10:00:00,150.22,151.12,150.19,150.75,25265.0,148.5045,149.3942,148.4748,149.0284,25265.0
2024-09-25 10:10:00,150.81,150.82,149.8,149.97,6772.0,149.0877,149.0976,148.0893,148.2573,6772.0
2024-09-25 10:20:00,149.81,150.09,149.43,149.89,31318.0,148.0992,148.376,147.7235,148.1782,31318.0
2024-09-25 10:30:00,149.76,150.67,149.7,150.56,7960.0,148.0497,148.9493,147.9904,148.8406,7960.0
2024-09-25 10:40:00,150.45,151.05,150.44,150.96,6943.0,148.7318,149.325,148.722,149.236,6943.0
2024-09-25 10:50:00,150.96,151.48,150.89,151.31,7924.0,149.236,149.7501,149.1668,149.582,7924.0
2024-09-25 11:00:00,151.31,151.31,150.95,151.28,9597.0,149.582,149.582,149.2261,149.5524,9597.0
2024-09-25 11:10:00,151.17,151.26,150.86,150.89,10603.0,149.4436,149.5326,149.1372,149.1668,10603.0
2024-09-25 11:20:00,151.04,151.04,150.54,150.62,12114.0,149.3151,149.3151,148.8208,148.8999,12114.0
2024-09-25 11:30:00,150.7,150.72,150.46,150.53,7812.0,148.979,148.9988,148.7417,148.8109,7812.0
2024-09-25 11:40:00,150.58,150.63,150.0,150.31,10301.0,148.8604,148.9098,148.287,148.5934,10301.0
2024-09-25 11:50:00,150.21,150.32,150.0,150.1,9033.0,148.4946,148.6033,148.287,148.3858,9033.0
2024-09-25 12:00:00,150.12,150.2,149.88,149.94,3843.0,148.4056,148.4847,148.1684,148.2277,3843.0
2024-09-25 12:10:00,150.14,150.14,149.68,149.75,9073.0,148.4254,148.4254,147.9706,148.0398,9073.0
2024-09-25 12:20:00,149.82,149.82,149.61,149.66,6658.0,148.109,148.109,147.9014,147.9509,6658.0
2024-09-25 12:30:00,149.64,149.98,149.56,149.98,5314.0,147.9311,148.2672,147.852,148.2672,5314.0
2024-09-25 12:40:00,150.06,150.06,149.78,149.84,1554.0,148.3463,148.3463,148.0695,148.1288,1554.0
2024-09-25 12:50:00,149.84,150.26,149.81,149.98,5592.0,148.1288,148.544,148.0992,148.2672,5592.0
2024-09-25 13:00:00,149.79,149.85,149.59,149.69,3376.0,148.0794,148.1387,147.8817,147.9805,3376.0
2024-09-25 13:10:00,149.56,149.66,149.27,149.52,7309.0,147.852,147.9509,147.5653,147.8125,7309.0
2024-09-25 13:20:00,149.4,149.51,149.15,149.19,3477.0,147.6938,147.8026,147.4467,147.4862,3477.0
2024-09-25 13:30:00,149.08,149.28,148.87,149.05,20236.0,147.3775,147.5752,147.1699,147.3478,20236.0
2024-09-25 13:40:00,149.04,149.04,148.44,148.47,13115.0,147.3379,147.3379,146.7448,146.7745,13115.0
2024-09-25 13:50:00,148.63,148.98,148.62,148.96,4996.0,146.9326,147.2786,146.9227,147.2589,4996.0
2024-09-25 14:00:00,148.93,149.17,148.91,148.95,9339.0,147.2292,147.4665,147.2094,147.249,9339.0
2024-09-25 14:10:00,148.97,149.15,148.81,149.05,5394.0,147.2687,147.4467,147.1106,147.3478,5394.0
2024-09-25 14:20:00,149.04,149.45,149.04,149.45,3092.0,147.3379,147.7433,147.3379,147.7433,3092.0
2024-09-25 14:30:00,149.47,149.66,149.4,149.44,4130.0,147.763,147.9509,147.6938,147.7334,4130.0
2024-09-25 14:40:00,149.26,149.26,149.0,149.06,4755.0,147.5554,147.5554,147.2984,147.3577,4755.0
2024-09-25 14:50:00,149.0,149.2,149.0,149.1,4340.0,147.2984,147.4961,147.2984,147.3973,4340.0
2024-09-25 15:00:00,149.09,149.44,149.08,149.13,3822.0,147.3874,147.7334,147.3775,147.4269,3822.0
2024-09-25 15:10:00,149.24,149.36,149.03,149.04,13195.0,147.5357,147.6543,147.3281,147.3379,13195.0
2024-09-25 15:20:00,149.04,149.1,148.86,149.03,4810.0,147.3379,147.3973,147.16,147.3281,4810.0
2024-09-25 15:30:00,148.98,148.98,148.36,148.4,10266.0,147.2786,147.2786,146.6657,146.7053,10266.0
2024-09-25 15:40:00,148.36,148.48,148.2,148.31,22422.0,146.6657,146.7843,146.5075,146.6163,22422.0
2024-09-25 15:50:00,148.41,149.05,148.26,148.99,101648.0,146.7151,147.3478,146.5669,147.2885,101648.0
2024-09-26 09:30:00,152.73,154.88,151.87,154.06,41087.0,150.9858,153.1113,150.1356,152.3006,41087.0
2024-09-26 09:40:00,153.95,154.0,152.85,153.68,15021.0,152.1919,152.2413,151.1044,151.925,15021.0
2024-09-26 09:50:00,153.47,153.54,151.7,152.03,40694.0,151.7174,151.7866,149.9676,150.2938,40694.0
2024-09-26 10:00:00,151.32,152.82,150.1,150.18,11881.0,149.5919,151.0748,148.3858,148.4649,11881.0
2024-09-26 10:10:00,150.25,150.29,149.96,150.17,2704.0,148.5341,148.5737,148.2474,148.455,2704.0
2024-09-26 10:20:00,150.1,150.1,149.54,149.86,11193.0,148.3858,148.3858,147.8322,148.1486,11193.0
2024-09-26 10:30:00,149.73,150.08,149.6,149.75,22790.0,148.0201,148.3661,147.8916,148.0398,22790.0
2024-09-26 10:40:00,149.6,149.66,148.73,149.11,7852.0,147.8916,147.9509,147.0315,147.4071,7852.0
2024-09-26 10:50:00,149.0,149.0,148.0,148.24,8053.0,147.2984,147.2984,146.3098,146.5471,8053.0
2024-09-26 11:00:00,148.24,148.39,148.0,148.14,10219.0,146.5471,146.6954,146.3098,146.4482,10219.0
2024-09-26 11:10:00,148.18,149.05,148.18,148.96,8220.0,146.4878,147.3478,146.4878,147.2589,8220.0
2024-09-26 11:20:00,148.9,149.07,148.63,148.71,3589.0,147.1995,147.3676,146.9326,147.0117,3589.0
2024-09-26 11:30:00,148.84,149.04,148.61,148.85,6196.0,147.1402,147.3379,146.9129,147.1501,6196.0
2024-09-26 11:40:00,148.87,149.53,148.87,149.24,7443.0,147.1699,147.8223,147.1699,147.5357,7443.0
2024-09-26 11:50:00,149.24,149.73,149.13,149.57,6949.0,147.5357,148.0201,147.4269,147.8619,6949.0
2024-09-26 12:00:00,149.65,149.65,148.67,148.71,17115.0,147.941,147.941,146.9722,147.0117,17115.0
2024-09-26 12:10:00,148.75,148.91,148.62,148.75,2911.0,147.0513,147.2094,146.9227,147.0513,2911.0
2024-09-26 12:20:00,148.79,149.06,148.63,148.94,12681.0,147.0908,147.3577,146.9326,147.2391,12681.0
2024-09-26 12:30:00,148.86,148.99,148.68,148.71,5387.0,147.16,147.2885,146.9821,147.0117,5387.0
2024-09-26 12:40:00,148.63,148.94,148.47,148.94,3756.0,146.9326,147.2391,146.7745,147.2391,3756.0
2024-09-26 12:50:00,148.89,149.34,148.88,149.18,6767.0,147.1897,147.6345,147.1798,147.4763,6767.0
2024-09-26 13:00:00,149.18,149.62,149.17,149.41,3582.0,147.4763,147.9113,147.4665,147.7037,3582.0
2024-09-26 13:10:00,149.42,149.73,149.02,149.02,11030.0,147.7136,148.0201,147.3182,147.3182,11030.0
2024-09-26 13:20:00,149.16,149.88,148.98,149.88,7128.0,147.4566,148.1684,147.2786,148.1684,7128.0
2024-09-26 13:30:00,149.89,150.23,149.87,150.14,12070.0,148.1782,148.5144,148.1585,148.4254,12070.0
2024-09-26 13:40:00,150.11,150.4,150.01,150.27,8711.0,148.3957,148.6824,148.2969,148.5539,8711.0
2024-09-26 13:50:00,150.33,150.58,150.23,150.51,8101.0,148.6132,148.8604,148.5144,148.7912,8101.0
2024-09-26 14:00:00,150.49,150.65,150.09,150.12,13680.0,148.7714,148.9296,148.376,148.4056,13680.0
2024-09-26 14:10:00,150.04,150.29,149.74,149.86,23105.0,148.3265,148.5737,148.03,148.1486,23105.0
2024-09-26 14:20:00,149.84,149.97,149.61,149.71,18786.0,148.1288,148.2573,147.9014,148.0003,18786.0
2024-09-26 14:30:00,149.64,149.77,149.43,149.69,6575.0,147.9311,148.0596,147.7235,147.9805,6575.0
2024-09-26 14:40:00,149.68,149.92,149.36,149.92,25985.0,147.9706,148.2079,147.6543,148.2079,25985.0
2024-09-26 14:50:00,149.94,150.58,149.93,150.58,8460.0,148.2277,148.8604,148.2178,148.8604,8460.0
2024-09-26 15:00:00,150.47,150.68,150.33,150.56,15944.0,148.7516,148.9592,148.6132,148.8406,15944.0
2024-09-26 15:10:00,150.58,150.58,150.03,150.42,12114.0,148.8604,148.8604,148.3166,148.7022,12114.0
2024-09-26 15:20:00,150.4,150.4,149.71,149.73,26677.0,148.6824,148.6824,148.0003,148.0201,26677.0
2024-09-26 15:30:00,149.72,149.91,149.57,149.64,45561.0,148.0102,148.198,147.8619,147.9311,45561.0
2024-09-26 15:40:00,149.64,150.53,149.51,150.39,58469.0,147.9311,148.8109,147.8026,148.6725,58469.0
2024-09-26 15:50:00,150.47,151.28,150.41,151.24,180218.0,148.7516,149.5524,148.6923,149.5128,180218.0
2024-09-27 09:30:00,152.81,154.28,151.58,153.53,28186.0,151.0649,152.5181,149.8489,151.7767,28186.0
2024-09-27 09:40:00,153.68,153.76,152.04,152.38,31665.0,151.925,152.004,150.3037,150.6398,31665.0
2024-09-27 09:50:00,152.06,153.53,151.75,153.53,3521.0,150.3235,151.7767,150.017,151.7767,3521.0
2024-09-27 10:00:00,153.71,154.74,153.04,154.74,45045.0,151.9546,152.9729,151.2923,152.9729,45045.0
2024-09-27 10:10:00,154.74,155.67,154.5,155.17,21894.0,152.9729,153.8922,152.7356,153.3979,21894.0
2024-09-27 10:20:00,155.26,156.45,154.87,155.83,20462.0,153.4869,154.6633,153.1014,154.0504,20462.0
2024-09-27 10:30:00,155.87,155.87,154.64,155.32,13439.0,154.0899,154.0899,152.874,153.5462,13439.0
2024-09-27 10:40:00,155.32,155.39,154.88,154.99,14408.0,153.5462,153.6154,153.1113,153.22,14408.0
2024-09-27 10:50:00,154.77,155.34,154.44,155.2,15992.0,153.0025,153.566,152.6763,153.4276,15992.0
2024-09-27 11:00:00,155.22,155.23,154.37,154.37,19258.0,153.4474,153.4573,152.6071,152.6071,19258.0
2024-09-27 11:10:00,154.47,154.97,154.22,154.22,5736.0,152.7059,153.2002,152.4588,152.4588,5736.0
2024-09-27 11:20:00,154.14,154.54,154.12,154.38,1640.0,152.3797,152.7751,152.3599,152.617,1640.0
2024-09-27 11:30:00,154.53,155.11,154.31,155.11,14846.0,152.7652,153.3386,152.5478,153.3386,14846.0
2024-09-27 11:40:00,155.09,155.48,154.96,155.42,3987.0,153.3189,153.7044,153.1903,153.6451,3987.0
2024-09-27 11:50:00,155.23,155.43,154.95,155.43,10381.0,153.4573,153.655,153.1805,153.655,10381.0
2024-09-27 12:00:00,155.18,155.19,154.84,155.03,4881.0,153.4078,153.4177,153.0717,153.2595,4881.0
2024-09-27 12:10:00,154.85,154.94,154.44,154.94,5866.0,153.0816,153.1706,152.6763,153.1706,5866.0
2024-09-27 12:20:00,154.73,155.07,154.22,154.41,6306.0,152.963,153.2991,152.4588,152.6466,6306.0
2024-09-27 12:30:00,154.4,154.57,154.33,154.56,9621.0,152.6367,152.8048,152.5675,152.7949,9621.0
2024-09-27 12:40:00,154.33,154.45,154.1,154.1,3963.0,152.5675,152.6862,152.3402,152.3402,3963.0
2024-09-27 12:50:00,154.16,154.32,154.01,154.01,11178.0,152.3995,152.5576,152.2512,152.2512,11178.0
2024-09-27 13:00:00,154.06,154.14,153.5,153.56,5846.0,152.3006,152.3797,151.747,151.8063,5846.0
2024-09-27 13:10:00,153.61,153.73,153.33,153.53,8299.0,151.8558,151.9744,151.579,151.7767,8299.0
2024-09-27 13:20:00,153.52,154.0,153.52,153.87,5265.0,151.7668,152.2413,151.7668,152.1128,5265.0
2024-09-27 13:30:00,153.86,154.1,153.67,153.97,9236.0,152.1029,152.3402,151.9151,152.2116,9236.0
2024-09-27 13:40:00,153.92,154.45,153.83,154.19,6046.0,152.1622,152.6862,152.0732,152.4291,6046.0
2024-09-27 13:50:00,154.31,154.57,154.28,154.5,7444.0,152.5478,152.8048,152.5181,152.7356,7444.0
2024-09-27 14:00:00,154.48,154.85,154.21,154.45,9370.0,152.7158,153.0816,152.4489,152.6862,9370.0
2024-09-27 14:10:00,154.25,154.56,154.18,154.18,5015.0,152.4884,152.7949,152.4192,152.4192,5015.0
2024-09-27 14:20:00,154.19,154.36,153.54,153.54,6628.0,152.4291,152.5972,151.7866,151.7866,6628.0
2024-09-27 14:30:00,153.6,153.6,153.19,153.58,6502.0,151.8459,151.8459,151.4406,151.8261,6502.0
2024-09-27 14:40:00,153.69,154.31,153.69,154.16,1714.0,151.9348,152.5478,151.9348,152.3995,1714.0
2024-09-27 14:50:00,154.29,154.61,154.09,154.48,12141.0,152.528,152.8443,152.3303,152.7158,12141.0
2024-09-27 15:00:00,154.4,154.53,154.17,154.2,9917.0,152.6367,152.7652,152.4094,152.439,9917.0
2024-09-27 15:10:00,154.2,154.26,153.99,154.16,5838.0,152.439,152.4983,152.2314,152.3995,5838.0
2024-09-27 15:20:00,154.28,154.52,154.15,154.39,12153.0,152.5181,152.7554,152.3896,152.6268,12153.0
2024-09-27 15:30:00,154.26,154.31,153.94,154.02,19159.0,152.4983,152.5478,152.182,152.2611,19159.0
2024-09-27 15:40:00,154.06,154.6,153.98,154.35,17448.0,152.3006,152.8344,152.2215,152.5873,17448.0
2024-09-27 15:50:00,154.37,154.84,154.26,154.27,136317.0,152.6071,153.0717,152.4983,152.5082,136317.0
2024-09-30 09:30:00,153.56,155.52,152.98,154.06,28354.0,151.8063,153.7439,151.233,152.3006,28354.0
2024-09-30 09:40:00,154.3,154.9,153.61,154.9,8974.0,152.5379,153.131,151.8558,153.131,8974.0
2024-09-30 09:50:00,154.92,155.04,154.15,154.55,25524.0,153.1508,153.2694,152.3896,152.785,25524.0
2024-09-30 10:00:00,154.54,155.0,154.41,154.9,21108.0,152.7751,153.2299,152.6466,153.131,21108.0
2024-09-30 10:10:00,154.92,154.93,154.05,154.36,26868.0,153.1508,153.1607,152.2907,152.5972,26868.0
2024-09-30 10:20:00,154.27,154.54,153.64,153.97,37113.0,152.5082,152.7751,151.8854,152.2116,37113.0
2024-09-30 10:30:00,153.78,154.31,153.78,154.14,8531.0,152.0238,152.5478,152.0238,152.3797,8531.0
2024-09-30 10:40:00,154.09,154.34,154.08,154.19,3560.0,152.3303,152.5774,152.3204,152.4291,3560.0
2024-09-30 10:50:00,154.16,154.43,153.93,154.41,14241.0,152.3995,152.6664,152.1721,152.6466,14241.0
2024-09-30 11:00:00,154.52,154.76,154.27,154.35,4748.0,152.7554,152.9926,152.5082,152.5873,4748.0
2024-09-30 11:10:00,154.4,154.88,154.34,154.78,3349.0,152.6367,153.1113,152.5774,153.0124,3349.0
2024-09-30 11:20:00,154.85,155.08,154.64,154.78,4057.0,153.0816,153.309,152.874,153.0124,4057.0
2024-09-30 11:30:00,154.65,154.71,154.25,154.25,9268.0,152.8839,152.9432,152.4884,152.4884,9268.0
2024-09-30 11:40:00,154.25,154.41,154.14,154.24,11916.0,152.4884,152.6466,152.3797,152.4786,11916.0
2024-09-30 11:50:00,154.13,154.32,154.11,154.22,10116.0,152.3698,152.5576,152.35,152.4588,10116.0
2024-09-30 12:00:00,154.21,154.42,154.16,154.3,13694.0,152.4489,152.6565,152.3995,152.5379,13694.0
2024-09-30 12:10:00,154.26,154.35,154.2,154.22,5248.0,152.4983,152.5873,152.439,152.4588,5248.0
2024-09-30 12:20:00,154.22,154.45,154.18,154.45,6140.0,152.4588,152.6862,152.4192,152.6862,6140.0
2024-09-30 12:30:00,154.47,154.73,154.4,154.69,7417.0,152.7059,152.963,152.6367,152.9234,7417.0
2024-09-30 12:40:00,154.71,154.98,154.62,154.91,3712.0,152.9432,153.2101,152.8542,153.1409,3712.0
2024-09-30 12:50:00,154.89,155.1,154.89,155.03,3466.0,153.1211,153.3287,153.1211,153.2595,3466.0
2024-09-30 13:00:00,154.97,154.97,154.76,154.81,3260.0,153.2002,153.2002,152.9926,153.0421,3260.0
2024-09-30 13:10:00,154.88,155.64,154.87,155.57,8533.0,153.1113,153.8626,153.1014,153.7934,8533.0
2024-09-30 13:20:00,155.66,155.84,155.39,155.55,8865.0,153.8823,154.0603,153.6154,153.7736,8865.0
2024-09-30 13:30:00,155.55,155.66,155.16,155.17,6026.0,153.7736,153.8823,153.3881,153.3979,6026.0
2024-09-30 13:40:00,155.23,155.56,155.23,155.51,4877.0,153.4573,153.7835,153.4573,153.7341,4877.0
2024-09-30 13:50:00,155.55,155.6,155.12,155.16,13144.0,153.7736,153.823,153.3485,153.3881,13144.0
2024-09-30 14:00:00,155.23,155.25,154.69,154.72,7726.0,153.4573,153.477,152.9234,152.9531,7726.0
2024-09-30 14:10:00,154.61,154.78,154.3,154.3,19956.0,152.8443,153.0124,152.5379,152.5379,19956.0
2024-09-30 14:20:00,154.39,154.39,153.44,154.18,8881.0,152.6268,152.6268,151.6877,152.4192,8881.0
2024-09-30 14:30:00,154.04,154.06,153.73,154.02,16047.0,152.2808,152.3006,151.9744,152.2611,16047.0
2024-09-30 14:40:00,153.98,154.21,153.83,154.16,4689.0,152.2215,152.4489,152.0732,152.3995,4689.0
2024-09-30 14:50:00,154.23,154.26,153.95,153.95,6501.0,152.4687,152.4983,152.1919,152.1919,6501.0
2024-09-30 15:00:00,153.86,154.11,153.55,154.05,6446.0,152.1029,152.35,151.7964,152.2907,6446.0
2024-09-30 15:10:00,153.93,154.04,153.81,154.03,5310.0,152.1721,152.2808,152.0535,152.271,5310.0
2024-09-30 15:20:00,154.03,154.17,153.85,154.14,7202.0,152.271,152.4094,152.093,152.3797,7202.0
2024-09-30 15:30:00,154.13,154.34,154.05,154.32,9342.0,152.3698,152.5774,152.2907,152.5576,9342.0
2024-09-30 15:40:00,154.3,154.81,154.15,154.7,24306.0,152.5379,153.0421,152.3896,152.9333,24306.0
2024-09-30 15:50:00,154.74,155.33,154.55,154.86,82288.0,152.9729,153.5561,152.785,153.0915,82288.0
2024-10-01 09:30:00,154.01,155.69,149.59,150.07,46673.0,152.2512,153.912,147.8817,148.3562,46673.0
2024-10-01 09:40:00,150.01,150.56,148.06,148.29,50474.0,148.2969,148.8406,146.3691,146.5965,50474.0
2024-10-01 09:50:00,148.53,150.54,148.04,150.54,32194.0,146.8338,148.8208,146.3494,148.8208,32194.0
2024-10-01 10:00:00,150.31,150.98,148.34,148.85,46789.0,148.5934,149.2558,146.6459,147.1501,46789.0
2024-10-01 10:10:00,148.75,149.19,148.2,148.93,39944.0,147.0513,147.4862,146.5075,147.2292,39944.0
2024-10-01 10:20:00,148.96,150.25,148.52,149.33,81836.0,147.2589,148.5341,146.8239,147.6246,81836.0
2024-10-01 10:30:00,149.4,149.77,148.96,149.52,81035.0,147.6938,148.0596,147.2589,147.8125,81035.0
2024-10-01 10:40:00,149.54,150.41,149.54,149.66,13472.0,147.8322,148.6923,147.8322,147.9509,13472.0
2024-10-01 10:50:00,149.5,150.18,149.37,149.92,10253.0,147.7927,148.4649,147.6642,148.2079,10253.0
2024-10-01 11:00:00,149.95,150.23,149.2,149.66,18222.0,148.2376,148.5144,147.4961,147.9509,18222.0
2024-10-01 11:10:00,149.66,150.17,149.6,150.17,10052.0,147.9509,148.455,147.8916,148.455,10052.0
2024-10-01 11:20:00,150.28,150.64,150.1,150.64,14004.0,148.5638,148.9197,148.3858,148.9197,14004.0
2024-10-01 11:30:00,150.49,150.97,150.29,150.95,22691.0,148.7714,149.2459,148.5737,149.2261,22691.0
2024-10-01 11:40:00,150.92,151.35,150.83,150.9,7431.0,149.1965,149.6216,149.1075,149.1767,7431.0
2024-10-01 11:50:00,150.86,151.29,150.84,151.1,9596.0,149.1372,149.5623,149.1174,149.3744,9596.0
2024-10-01 12:00:00,151.03,151.27,150.72,150.96,5892.0,149.3052,149.5425,148.9988,149.236,5892.0
2024-10-01 12:10:00,150.79,151.2,150.79,150.92,8653.0,149.068,149.4733,149.068,149.1965,8653.0
2024-10-01 12:20:00,150.96,151.08,150.78,151.01,6719.0,149.236,149.3546,149.0581,149.2854,6719.0
2024-10-01 12:30:00,150.97,151.16,150.54,151.0,8893.0,149.2459,149.4337,148.8208,149.2756,8893.0
2024-10-01 12:40:00,150.97,151.11,150.04,150.46,11582.0,149.2459,149.3843,148.3265,148.7417,11582.0
2024-10-01 12:50:00,150.46,151.45,150.39,151.23,12355.0,148.7417,149.7204,148.6725,149.5029,12355.0
2024-10-01 13:00:00,150.98,150.98,150.17,150.31,12173.0,149.2558,149.2558,148.455,148.5934,12173.0
2024-10-01 13:10:00,150.25,150.49,150.11,150.36,7089.0,148.5341,148.7714,148.3957,148.6429,7089.0
2024-10-01 13:20:00,150.34,150.44,149.49,150.25,27996.0,148.6231,148.722,147.7828,148.5341,27996.0
2024-10-01 13:30:00,150.25,150.88,150.25,150.35,25690.0,148.5341,149.1569,148.5341,148.633,25690.0
2024-10-01 13:40:00,150.25,150.43,149.93,150.0,19237.0,148.5341,148.7121,148.2178,148.287,19237.0
2024-10-01 13:50:00,149.92,150.8,149.91,150.8,11531.0,148.2079,149.0778,148.198,149.0778,11531.0
2024-10-01 14:00:00,150.79,151.33,150.64,151.33,32763.0,149.068,149.6018,148.9197,149.6018,32763.0
2024-10-01 14:10:00,151.26,151.45,151.12,151.22,5924.0,149.5326,149.7204,149.3942,149.493,5924.0
2024-10-01 14:20:00,151.27,151.37,151.06,151.28,44141.0,149.5425,149.6413,149.3349,149.5524,44141.0
2024-10-01 14:30:00,151.26,151.36,150.83,151.15,13774.0,149.5326,149.6315,149.1075,149.4238,13774.0
2024-10-01 14:40:00,151.07,151.1,150.69,150.97,14975.0,149.3448,149.3744,148.9691,149.2459,14975.0
2024-10-01 14:50:00,150.98,151.25,150.68,151.25,19494.0,149.2558,149.5227,148.9592,149.5227,19494.0
2024-10-01 15:00:00,151.26,151.33,150.89,150.89,7178.0,149.5326,149.6018,149.1668,149.1668,7178.0
2024-10-01 15:10:00,150.93,151.06,150.65,150.84,10765.0,149.2064,149.3349,148.9296,149.1174,10765.0
2024-10-01 15:20:00,150.84,151.28,150.82,150.86,17509.0,149.1174,149.5524,149.0976,149.1372,17509.0
2024-10-01 15:30:00,150.86,151.04,150.47,150.82,25100.0,149.1372,149.3151,148.7516,149.0976,25100.0
2024-10-01 15:40:00,150.86,151.05,150.3,150.4,26954.0,149.1372,149.325,148.5836,148.6824,26954.0
2024-10-01 15:50:00,150.44,151.08,150.39,150.96,169558.0,148.722,149.3546,148.6725,149.236,169558.0
2024-10-02 09:30:00,149.66,151.39,149.63,150.01,47995.0,147.9509,149.6611,147.9212,148.2969,47995.0
2024-10-02 09:40:00,150.0,151.52,149.84,151.11,33606.0,148.287,149.7896,148.1288,149.3843,33606.0
2024-10-02 09:50:00,151.22,152.36,151.18,152.21,21184.0,149.493,150.62,149.4535,150.4717,21184.0
2024-10-02 10:00:00,151.86,153.09,151.86,152.87,8473.0,150.1257,151.3417,150.1257,151.1242,8473.0
2024-10-02 10:10:00,153.09,153.28,152.44,152.5,3727.0,151.3417,151.5295,150.6991,150.7584,3727.0
2024-10-02 10:20:00,152.86,152.87,151.44,151.72,5097.0,151.1143,151.1242,149.7105,149.9873,5097.0
2024-10-02 10:30:00,151.5,151.77,151.35,151.37,8637.0,149.7699,150.0368,149.6216,149.6413,8637.0
2024-10-02 10:40:00,151.53,152.22,151.52,152.22,4639.0,149.7995,150.4816,149.7896,150.4816,4639.0
2024-10-02 10:50:00,152.21,152.33,151.76,151.77,5461.0,150.4717,150.5904,150.0269,150.0368,5461.0
2024-10-02 11:00:00,151.77,151.98,151.63,151.8,6009.0,150.0368,150.2444,149.8984,150.0664,6009.0
2024-10-02 11:10:00,151.91,152.27,151.85,152.27,6437.0,150.1752,150.5311,150.1159,150.5311,6437.0
2024-10-02 11:20:00,152.15,152.15,151.76,152.0,4146.0,150.4124,150.4124,150.0269,150.2641,4146.0
2024-10-02 11:30:00,152.04,152.39,151.9,152.25,8033.0,150.3037,150.6497,150.1653,150.5113,8033.0
2024-10-02 11:40:00,152.22,152.27,152.05,152.06,3955.0,150.4816,150.5311,150.3136,150.3235,3955.0
2024-10-02 11:50:00,152.0,152.13,151.84,152.13,5802.0,150.2641,150.3927,150.106,150.3927,5802.0
2024-10-02 12:00:00,152.12,152.44,152.05,152.36,8275.0,150.3828,150.6991,150.3136,150.62,8275.0
2024-10-02 12:10:00,152.36,152.36,151.82,151.92,6736.0,150.62,150.62,150.0862,150.1851,6736.0
2024-10-02 12:20:00,151.84,152.29,151.84,152.12,2474.0,150.106,150.5508,150.106,150.3828,2474.0
2024-10-02 12:30:00,152.17,152.2,152.0,152.07,3425.0,150.4322,150.4619,150.2641,150.3333,3425.0
2024-10-02 12:40:00,152.04,152.09,151.81,152.0,6269.0,150.3037,150.3531,150.0763,150.2641,6269.0
2024-10-02 12:50:00,152.15,152.27,152.01,152.02,4588.0,150.4124,150.5311,150.274,150.2839,4588.0
2024-10-02 13:00:00,151.99,152.29,151.99,152.29,2144.0,150.2543,150.5508,150.2543,150.5508,2144.0
2024-10-02 13:10:00,152.26,152.58,152.16,152.58,7361.0,150.5212,150.8375,150.4223,150.8375,7361.0
2024-10-02 13:20:00,152.59,152.88,152.46,152.69,7795.0,150.8474,151.1341,150.7189,150.9463,7795.0
2024-10-02 13:30:00,152.54,152.55,152.28,152.51,5465.0,150.798,150.8079,150.5409,150.7683,5465.0
2024-10-02 13:40:00,152.5,153.13,152.5,153.07,10051.0,150.7584,151.3812,150.7584,151.3219,10051.0
2024-10-02 13:50:00,153.12,153.21,152.93,153.09,3138.0,151.3714,151.4603,151.1835,151.3417,3138.0
2024-10-02 14:00:00,153.06,153.07,152.58,152.7,4811.0,151.312,151.3219,150.8375,150.9561,4811.0
2024-10-02 14:10:00,152.67,152.67,152.53,152.61,1600.0,150.9265,150.9265,150.7881,150.8672,1600.0
2024-10-02 14:20:00,152.48,152.6,151.93,152.1,10583.0,150.7387,150.8573,150.1949,150.363,10583.0
2024-10-02 14:30:00,152.09,152.44,152.08,152.32,5205.0,150.3531,150.6991,150.3432,150.5805,5205.0
2024-10-02 14:40:00,152.32,152.63,152.32,152.48,3138.0,150.5805,150.8869,150.5805,150.7387,3138.0
2024-10-02 14:50:00,152.51,152.51,152.03,152.03,5621.0,150.7683,150.7683,150.2938,150.2938,5621.0
2024-10-02 15:00:00,152.0,152.1,151.93,152.0,5077.0,150.2641,150.363,150.1949,150.2641,5077.0
2024-10-02 15:10:00,152.0,152.03,151.83,151.84,7560.0,150.2641,150.2938,150.0961,150.106,7560.0
2024-10-02 15:20:00,151.84,151.85,151.65,151.77,12351.0,150.106,150.1159,149.9181,150.0368,12351.0
2024-10-02 15:30:00,151.72,151.81,151.22,151.76,18544.0,149.9873,150.0763,149.493,150.0269,18544.0
2024-10-02 15:40:00,151.71,152.14,151.61,152.09,15265.0,149.9775,150.4025,149.8786,150.3531,15265.0
2024-10-02 15:50:00,152.14,152.55,151.79,152.52,105542.0,150.4025,150.8079,150.0565,150.7782,105542.0
2024-10-03 09:30:00,151.61,152.25,151.48,151.97,11066.0,149.8786,150.5113,149.7501,150.2345,11066.0
2024-10-03 09:40:00,151.97,152.66,151.44,151.44,21002.0,150.2345,150.9166,149.7105,149.7105,21002.0
2024-10-03 09:50:00,151.34,151.59,150.41,151.59,9306.0,149.6117,149.8588,148.6923,149.8588,9306.0
2024-10-03 10:00:00,151.43,152.9,151.43,152.66,13760.0,149.7007,151.1539,149.7007,150.9166,13760.0
2024-10-03 10:10:00,152.66,152.82,151.03,152.29,4170.0,150.9166,151.0748,149.3052,150.5508,4170.0
2024-10-03 10:20:00,152.08,152.25,151.43,152.09,4351.0,150.3432,150.5113,149.7007,150.3531,4351.0
2024-10-03 10:30:00,152.01,152.63,151.72,152.21,14762.0,150.274,150.8869,149.9873,150.4717,14762.0
2024-10-03 10:40:00,152.16,152.19,151.5,152.09,36013.0,150.4223,150.452,149.7699,150.3531,36013.0
2024-10-03 10:50:00,152.09,152.26,151.5,151.65,8215.0,150.3531,150.5212,149.7699,149.9181,8215.0
2024-10-03 11:00:00,151.5,151.87,151.27,151.67,9438.0,149.7699,150.1356,149.5425,149.9379,9438.0
2024-10-03 11:10:00,151.44,151.7,151.14,151.55,16064.0,149.7105,149.9676,149.414,149.8193,16064.0
2024-10-03 11:20:00,151.55,151.97,151.54,151.82,4090.0,149.8193,150.2345,149.8094,150.0862,4090.0
2024-10-03 11:30:00,151.9,152.29,151.8,152.24,10386.0,150.1653,150.5508,150.0664,150.5014,10386.0
2024-10-03 11:40:00,152.26,152.47,152.17,152.19,4336.0,150.5212,150.7288,150.4322,150.452,4336.0
2024-10-03 11:50:00,152.23,152.52,152.2,152.2,7199.0,150.4915,150.7782,150.4619,150.4619,7199.0
2024-10-03 12:00:00,152.22,152.33,152.07,152.24,6201.0,150.4816,150.5904,150.3333,150.5014,6201.0
2024-10-03 12:10:00,152.24,152.24,151.95,152.0,5261.0,150.5014,150.5014,150.2147,150.2641,5261.0
2024-10-03 12:20:00,152.04,152.16,151.73,151.86,2911.0,150.3037,150.4223,149.9972,150.1257,2911.0
2024-10-03 12:30:00,151.68,151.83,151.65,151.72,3187.0,149.9478,150.0961,149.9181,149.9873,3187.0
2024-10-03 12:40:00,151.74,151.74,151.5,151.53,19003.0,150.0071,150.0071,149.7699,149.7995,19003.0
2024-10-03 12:50:00,151.55,151.66,151.31,151.34,22350.0,149.8193,149.928,149.582,149.6117,22350.0
2024-10-03 13:00:00,150.85,151.36,150.8,151.36,6533.0,149.1273,149.6315,149.0778,149.6315,6533.0
2024-10-03 13:10:00,151.36,151.54,151.24,151.3,3777.0,149.6315,149.8094,149.5128,149.5721,3777.0
2024-10-03 13:20:00,151.3,151.6,151.15,151.19,8444.0,149.5721,149.8687,149.4238,149.4634,8444.0
2024-10-03 13:30:00,151.05,151.34,150.97,150.97,4926.0,149.325,149.6117,149.2459,149.2459,4926.0
2024-10-03 13:40:00,150.97,151.36,150.91,151.24,6604.0,149.2459,149.6315,149.1866,149.5128,6604.0
2024-10-03 13:50:00,151.24,151.56,151.18,151.31,4060.0,149.5128,149.8292,149.4535,149.582,4060.0
2024-10-03 14:00:00,151.39,151.67,151.37,151.58,4587.0,149.6611,149.9379,149.6413,149.8489,4587.0
2024-10-03 14:10:00,151.58,151.86,151.58,151.75,4844.0,149.8489,150.1257,149.8489,150.017,4844.0
2024-10-03 14:20:00,151.86,152.05,151.64,151.94,5768.0,150.1257,150.3136,149.9083,150.2048,5768.0
2024-10-03 14:30:00,151.94,152.05,151.93,152.04,2328.0,150.2048,150.3136,150.1949,150.3037,2328.0
2024-10-03 14:40:00,152.01,152.05,151.83,151.84,7769.0,150.274,150.3136,150.0961,150.106,7769.0
2024-10-03 14:50:00,151.84,151.96,151.35,151.41,6635.0,150.106,150.2246,149.6216,149.6809,6635.0
2024-10-03 15:00:00,151.18,151.39,150.97,151.28,15201.0,149.4535,149.6611,149.2459,149.5524,15201.0
2024-10-03 15:10:00,151.24,151.24,150.98,151.12,5985.0,149.5128,149.5128,149.2558,149.3942,5985.0
2024-10-03 15:20:00,151.12,151.46,151.11,151.4,10705.0,149.3942,149.7303,149.3843,149.671,10705.0
2024-10-03 15:30:00,151.31,151.53,151.25,151.5,15021.0,149.582,149.7995,149.5227,149.7699,15021.0
2024-10-03 15:40:00,151.5,151.82,151.43,151.71,31516.0,149.7699,150.0862,149.7007,149.9775,31516.0
2024-10-03 15:50:00,151.71,152.24,151.58,152.22,117760.0,149.9775,150.5014,149.8489,150.4816,117760.0
2024-10-04 09:30:00,154.38,155.12,153.73,154.0,17990.0,152.617,153.3485,151.9744,152.2413,17990.0
2024-10-04 09:40:00,153.93,153.93,151.19,151.21,16766.0,152.1721,152.1721,149.4634,149.4832,16766.0
2024-10-04 09:50:00,151.34,151.58,148.93,151.23,83306.0,149.6117,149.8489,147.2292,149.5029,83306.0
2024-10-04 10:00:00,151.0,151.47,150.35,150.51,25404.0,149.2756,149.7402,148.633,148.7912,25404.0
2024-10-04 10:10:00,150.95,151.73,150.33,151.5,12593.0,149.2261,149.9972,148.6132,149.7699,12593.0
2024-10-04 10:20:00,151.42,151.42,150.54,150.62,4292.0,149.6908,149.6908,148.8208,148.8999,4292.0
2024-10-04 10:30:00,150.5,150.8,149.8,150.18,35405.0,148.7813,149.0778,148.0893,148.4649,35405.0
2024-10-04 10:40:00,149.99,150.65,149.95,150.23,17421.0,148.2771,148.9296,148.2376,148.5144,17421.0
2024-10-04 10:50:00,150.34,151.25,150.34,151.15,10030.0,148.6231,149.5227,148.6231,149.4238,10030.0
2024-10-04 11:00:00,151.11,151.32,150.9,150.9,5390.0,149.3843,149.5919,149.1767,149.1767,5390.0
2024-10-04 11:10:00,150.98,151.1,150.43,150.63,7634.0,149.2558,149.3744,148.7121,148.9098,7634.0
2024-10-04 11:20:00,150.47,150.47,149.9,150.17,11474.0,148.7516,148.7516,148.1881,148.455,11474.0
2024-10-04 11:30:00,150.19,150.43,149.95,150.33,8697.0,148.4748,148.7121,148.2376,148.6132,8697.0
2024-10-04 11:40:00,150.22,150.53,150.22,150.41,2558.0,148.5045,148.8109,148.5045,148.6923,2558.0
2024-10-04 11:50:00,150.42,150.87,150.41,150.66,7548.0,148.7022,149.147,148.6923,148.9394,7548.0
2024-10-04 12:00:00,150.64,150.65,150.38,150.42,5195.0,148.9197,148.9296,148.6626,148.7022,5195.0
2024-10-04 12:10:00,150.46,150.57,150.23,150.55,7616.0,148.7417,148.8505,148.5144,148.8307,7616.0
2024-10-04 12:20:00,150.45,150.54,150.03,150.15,5263.0,148.7318,148.8208,148.3166,148.4353,5263.0
2024-10-04 12:30:00,150.18,151.02,150.12,150.92,9702.0,148.4649,149.2953,148.4056,149.1965,9702.0
2024-10-04 12:40:00,150.99,151.3,150.93,151.3,3315.0,149.2657,149.5721,149.2064,149.5721,3315.0
2024-10-04 12:50:00,151.3,151.3,150.95,151.2,4042.0,149.5721,149.5721,149.2261,149.4733,4042.0
2024-10-04 13:00:00,151.2,151.49,150.95,151.49,13046.0,149.4733,149.76,149.2261,149.76,13046.0
2024-10-04 13:10:00,151.6,152.06,151.6,151.93,6125.0,149.8687,150.3235,149.8687,150.1949,6125.0
2024-10-04 13:20:00,151.69,151.72,151.08,151.2,3720.0,149.9577,149.9873,149.3546,149.4733,3720.0
2024-10-04 13:30:00,151.22,151.45,150.92,151.34,15531.0,149.493,149.7204,149.1965,149.6117,15531.0
2024-10-04 13:40:00,151.34,152.13,151.33,151.98,20336.0,149.6117,150.3927,149.6018,150.2444,20336.0
2024-10-04 13:50:00,151.76,151.76,151.14,151.15,13404.0,150.0269,150.0269,149.414,149.4238,13404.0
2024-10-04 14:00:00,151.09,151.09,150.5,150.69,4305.0,149.3645,149.3645,148.7813,148.9691,4305.0
2024-10-04 14:10:00,150.65,150.9,150.5,150.81,6952.0,148.9296,149.1767,148.7813,149.0877,6952.0
2024-10-04 14:20:00,150.85,150.94,150.61,150.73,2458.0,149.1273,149.2162,148.89,149.0086,2458.0
2024-10-04 14:30:00,150.74,151.02,150.65,150.82,8832.0,149.0185,149.2953,148.9296,149.0976,8832.0
2024-10-04 14:40:00,150.8,151.08,150.71,151.08,5338.0,149.0778,149.3546,148.9889,149.3546,5338.0
2024-10-04 14:50:00,151.13,151.28,150.97,151.2,7496.0,149.4041,149.5524,149.2459,149.4733,7496.0
2024-10-04 15:00:00,151.25,151.31,151.0,151.21,4155.0,149.5227,149.582,149.2756,149.4832,4155.0
2024-10-04 15:10:00,151.24,151.5,151.08,151.35,7220.0,149.5128,149.7699,149.3546,149.6216,7220.0
2024-10-04 15:20:00,151.32,151.58,151.31,151.51,9116.0,149.5919,149.8489,149.582,149.7797,9116.0
2024-10-04 15:30:00,151.43,151.78,151.26,151.26,14566.0,149.7007,150.0467,149.5326,149.5326,14566.0
2024-10-04 15:40:00,151.27,151.57,151.22,151.25,17638.0,149.5425,149.8391,149.493,149.5227,17638.0
2024-10-04 15:50:00,151.29,151.7,151.24,151.59,110906.0,149.5623,149.9676,149.5128,149.8588,110906.0
2024-10-07 09:30:00,150.19,150.62,149.0,150.01,29733.0,148.4748,148.8999,147.2984,148.2969,29733.0
2024-10-07 09:40:00,150.07,150.43,149.58,150.21,19597.0,148.3562,148.7121,147.8718,148.4946,19597.0
2024-10-07 09:50:00,150.2,150.2,149.44,149.58,24206.0,148.4847,148.4847,147.7334,147.8718,24206.0
2024-10-07 10:00:00,149.67,150.21,149.5,149.92,42512.0,147.9608,148.4946,147.7927,148.2079,42512.0
2024-10-07 10:10:00,150.02,150.7,149.75,149.75,28707.0,148.3068,148.979,148.0398,148.0398,28707.0
2024-10-07 10:20:00,149.79,149.93,148.55,149.29,26280.0,148.0794,148.2178,146.8535,147.5851,26280.0
2024-10-07 10:30:00,149.2,149.25,148.25,148.39,11422.0,147.4961,147.5455,146.557,146.6954,11422.0
2024-10-07 10:40:00,148.52,148.76,148.08,148.3,5058.0,146.8239,147.0611,146.3889,146.6064,5058.0
2024-10-07 10:50:00,148.45,148.72,148.35,148.5,10598.0,146.7547,147.0216,146.6558,146.8041,10598.0
2024-10-07 11:00:00,148.36,149.5,148.05,149.5,10067.0,146.6657,147.7927,146.3593,147.7927,10067.0
2024-10-07 11:10:00,149.46,149.86,149.43,149.8,4600.0,147.7531,148.1486,147.7235,148.0893,4600.0
2024-10-07 11:20:00,149.83,149.99,149.52,149.7,4532.0,148.1189,148.2771,147.8125,147.9904,4532.0
2024-10-07 11:30:00,149.51,149.51,149.14,149.17,9610.0,147.8026,147.8026,147.4368,147.4665,9610.0
2024-10-07 11:40:00,149.3,149.36,149.14,149.2,7090.0,147.595,147.6543,147.4368,147.4961,7090.0
2024-10-07 11:50:00,149.22,149.57,149.2,149.34,13626.0,147.5159,147.8619,147.4961,147.6345,13626.0
2024-10-07 12:00:00,149.33,149.35,148.55,148.55,23293.0,147.6246,147.6444,146.8535,146.8535,23293.0
2024-10-07 12:10:00,148.45,148.51,147.65,148.17,13869.0,146.7547,146.814,145.9638,146.4779,13869.0
2024-10-07 12:20:00,148.17,148.63,148.16,148.41,5993.0,146.4779,146.9326,146.468,146.7151,5993.0
2024-10-07 12:30:00,148.41,148.48,148.19,148.39,6174.0,146.7151,146.7843,146.4977,146.6954,6174.0
2024-10-07 12:40:00,148.42,148.67,148.37,148.46,4455.0,146.725,146.9722,146.6756,146.7646,4455.0
2024-10-07 12:50:00,148.44,149.11,148.44,149.11,8102.0,146.7448,147.4071,146.7448,147.4071,8102.0
2024-10-07 13:00:00,149.02,149.03,148.55,148.72,8412.0,147.3182,147.3281,146.8535,147.0216,8412.0
2024-10-07 13:10:00,148.73,148.91,148.61,148.71,5955.0,147.0315,147.2094,146.9129,147.0117,5955.0
2024-10-07 13:20:00,148.69,149.06,148.55,149.02,13366.0,146.9919,147.3577,146.8535,147.3182,13366.0
2024-10-07 13:30:00,148.95,149.15,148.8,148.88,76538.0,147.249,147.4467,147.1007,147.1798,76538.0
2024-10-07 13:40:00,148.93,149.0,148.71,148.81,6912.0,147.2292,147.2984,147.0117,147.1106,6912.0
2024-10-07 13:50:00,148.7,149.06,148.6,149.06,6954.0,147.0018,147.3577,146.903,147.3577,6954.0
2024-10-07 14:00:00,148.99,149.02,148.48,148.6,10605.0,147.2885,147.3182,146.7843,146.903,10605.0
2024-10-07 14:10:00,148.7,148.83,148.55,148.6,10449.0,147.0018,147.1303,146.8535,146.903,10449.0
2024-10-07 14:20:00,148.6,148.92,148.52,148.71,22181.0,146.903,147.2193,146.8239,147.0117,22181.0
2024-10-07 14:30:00,148.6,148.78,148.09,148.71,18744.0,146.903,147.0809,146.3988,147.0117,18744.0
2024-10-07 14:40:00,148.71,148.95,148.14,148.31,9022.0,147.0117,147.249,146.4482,146.6163,9022.0
2024-10-07 14:50:00,148.28,148.66,148.15,148.63,17983.0,146.5866,146.9623,146.4581,146.9326,17983.0
2024-10-07 15:00:00,148.63,149.26,148.63,149.14,63078.0,146.9326,147.5554,146.9326,147.4368,63078.0
2024-10-07 15:10:00,149.13,149.2,148.82,149.17,10384.0,147.4269,147.4961,147.1205,147.4665,10384.0
2024-10-07 15:20:00,149.28,149.78,149.25,149.65,8763.0,147.5752,148.0695,147.5455,147.941,8763.0
2024-10-07 15:30:00,149.72,149.79,149.31,149.72,16461.0,148.0102,148.0794,147.6049,148.0102,16461.0
2024-10-07 15:40:00,149.7,150.0,149.63,149.97,28631.0,147.9904,148.287,147.9212,148.2573,28631.0
2024-10-07 15:50:00,150.0,150.5,149.4,149.63,139906.0,148.287,148.7813,147.6938,147.9212,139906.0
2024-10-08 09:30:00,149.37,149.74,148.46,148.86,21762.0,147.6642,148.03,146.7646,147.16,21762.0
2024-10-08 09:40:00,148.86,151.0,148.66,151.0,35361.0,147.16,149.2756,146.9623,149.2756,35361.0
2024-10-08 09:50:00,150.82,151.55,150.56,151.08,6637.0,149.0976,149.8193,148.8406,149.3546,6637.0
2024-10-08 10:00:00,151.31,151.52,150.91,151.0,34940.0,149.582,149.7896,149.1866,149.2756,34940.0
2024-10-08 10:10:00,151.08,151.08,150.0,150.54,23057.0,149.3546,149.3546,148.287,148.8208,23057.0
2024-10-08 10:20:00,150.28,150.81,150.26,150.78,5802.0,148.5638,149.0877,148.544,149.0581,5802.0
2024-10-08 10:30:00,150.78,150.81,150.4,150.74,5428.0,149.0581,149.0877,148.6824,149.0185,5428.0
2024-10-08 10:40:00,150.95,151.83,150.16,151.08,17994.0,149.2261,150.0961,148.4452,149.3546,17994.0
2024-10-08 10:50:00,151.02,151.51,150.75,150.93,7349.0,149.2953,149.7797,149.0284,149.2064,7349.0
2024-10-08 11:00:00,151.02,151.22,150.59,150.59,5645.0,149.2953,149.493,148.8702,148.8702,5645.0
2024-10-08 11:10:00,150.76,150.76,150.4,150.45,7756.0,149.0383,149.0383,148.6824,148.7318,7756.0
2024-10-08 11:20:00,150.53,151.2,150.4,151.2,12592.0,148.8109,149.4733,148.6824,149.4733,12592.0
2024-10-08 11:30:00,151.18,151.49,150.92,151.1,14571.0,149.4535,149.76,149.1965,149.3744,14571.0
2024-10-08 11:40:00,151.14,151.4,150.92,151.34,9673.0,149.414,149.671,149.1965,149.6117,9673.0
2024-10-08 11:50:00,151.34,151.58,151.3,151.41,7054.0,149.6117,149.8489,149.5721,149.6809,7054.0
2024-10-08 12:00:00,151.44,151.55,151.21,151.34,10852.0,149.7105,149.8193,149.4832,149.6117,10852.0
2024-10-08 12:10:00,151.34,151.59,150.95,150.95,20007.0,149.6117,149.8588,149.2261,149.2261,20007.0
2024-10-08 12:20:00,150.92,150.94,150.16,150.67,19066.0,149.1965,149.2162,148.4452,148.9493,19066.0
2024-10-08 12:30:00,150.86,151.14,150.74,151.04,3766.0,149.1372,149.414,149.0185,149.3151,3766.0
2024-10-08 12:40:00,150.94,151.07,150.86,151.01,5134.0,149.2162,149.3448,149.1372,149.2854,5134.0
2024-10-08 12:50:00,151.01,151.1,150.52,150.65,7734.0,149.2854,149.3744,148.801,148.9296,7734.0
2024-10-08 13:00:00,150.65,150.65,149.52,149.69,9470.0,148.9296,148.9296,147.8125,147.9805,9470.0
2024-10-08 13:10:00,149.68,149.8,149.51,149.67,6882.0,147.9706,148.0893,147.8026,147.9608,6882.0
2024-10-08 13:20:00,149.79,149.79,149.21,149.28,9356.0,148.0794,148.0794,147.506,147.5752,9356.0
2024-10-08 13:30:00,149.27,149.31,148.93,148.94,7793.0,147.5653,147.6049,147.2292,147.2391,7793.0
2024-10-08 13:40:00,149.06,149.08,148.85,148.92,3805.0,147.3577,147.3775,147.1501,147.2193,3805.0
2024-10-08 13:50:00,148.92,149.15,148.85,148.97,11219.0,147.2193,147.4467,147.1501,147.2687,11219.0
2024-10-08 14:00:00,149.05,149.77,148.95,149.43,10812.0,147.3478,148.0596,147.249,147.7235,10812.0
2024-10-08 14:10:00,149.56,149.67,149.36,149.67,7205.0,147.852,147.9608,147.6543,147.9608,7205.0
2024-10-08 14:20:00,149.67,149.67,149.12,149.2,12906.0,147.9608,147.9608,147.417,147.4961,12906.0
2024-10-08 14:30:00,149.16,149.71,149.16,149.69,5819.0,147.4566,148.0003,147.4566,147.9805,5819.0
2024-10-08 14:40:00,149.67,149.85,149.62,149.75,6459.0,147.9608,148.1387,147.9113,148.0398,6459.0
2024-10-08 14:50:00,149.82,149.91,149.66,149.81,10813.0,148.109,148.198,147.9509,148.0992,10813.0
2024-10-08 15:00:00,149.83,149.95,149.57,149.62,10562.0,148.1189,148.2376,147.8619,147.9113,10562.0
2024-10-08 15:10:00,149.63,149.63,149.43,149.59,9132.0,147.9212,147.9212,147.7235,147.8817,9132.0
2024-10-08 15:20:00,149.57,149.72,149.54,149.67,11779.0,147.8619,148.0102,147.8322,147.9608,11779.0
2024-10-08 15:30:00,149.68,149.76,149.25,149.63,56194.0,147.9706,148.0497,147.5455,147.9212,56194.0
2024-10-08 15:40:00,149.63,150.37,149.57,150.21,34731.0,147.9212,148.6528,147.8619,148.4946,34731.0
2024-10-08 15:50:00,150.15,150.39,149.52,149.55,78915.0,148.4353,148.6725,147.8125,147.8421,78915.0
2024-10-09 09:30:00,149.91,149.91,148.44,148.51,7554.0,148.198,148.198,146.7448,146.814,7554.0
2024-10-09 09:40:00,149.12,149.14,148.36,148.57,3306.0,147.417,147.4368,146.6657,146.8733,3306.0
2024-10-09 09:50:00,148.44,148.44,147.62,148.07,10770.0,146.7448,146.7448,145.9342,146.379,10770.0
2024-10-09 10:00:00,147.96,149.02,147.85,148.66,25094.0,146.2703,147.3182,146.1615,146.9623,25094.0
2024-10-09 10:10:00,148.83,148.99,147.9,148.06,3856.0,147.1303,147.2885,146.211,146.3691,3856.0
2024-10-09 10:20:00,147.8,147.8,147.24,147.38,5787.0,146.1121,146.1121,145.5585,145.6969,5787.0
2024-10-09 10:30:00,147.28,147.49,147.05,147.24,4300.0,145.598,145.8056,145.3707,145.5585,4300.0
2024-10-09 10:40:00,147.12,147.56,147.09,147.56,3994.0,145.4399,145.8748,145.4102,145.8748,3994.0
2024-10-09 10:50:00,147.62,147.68,146.61,147.0,15461.0,145.9342,145.9935,144.9357,145.3212,15461.0
2024-10-09 11:00:00,147.02,147.24,146.7,146.76,10400.0,145.341,145.5585,145.0247,145.084,10400.0
2024-10-09 11:10:00,146.84,146.92,146.63,146.63,8915.0,145.1631,145.2422,144.9555,144.9555,8915.0
2024-10-09 11:20:00,146.95,147.29,146.6,146.72,22803.0,145.2718,145.6079,144.9258,145.0444,22803.0
2024-10-09 11:30:00,146.56,146.56,145.35,145.35,9757.0,144.8863,144.8863,143.6901,143.6901,9757.0
2024-10-09 11:40:00,145.46,146.6,145.44,146.22,13564.0,143.7988,144.9258,143.7791,144.5502,13564.0
2024-10-09 11:50:00,146.36,146.36,145.86,145.97,7525.0,144.6886,144.6886,144.1943,144.303,7525.0
2024-10-09 12:00:00,145.89,146.06,145.38,145.47,13788.0,144.2239,144.392,143.7197,143.8087,13788.0
2024-10-09 12:10:00,145.56,145.96,145.44,145.49,10543.0,143.8977,144.2931,143.7791,143.8285,10543.0
2024-10-09 12:20:00,145.44,145.6,145.12,145.55,15515.0,143.7791,143.9372,143.4627,143.8878,15515.0
2024-10-09 12:30:00,145.55,145.79,145.3,145.3,11659.0,143.8878,144.1251,143.6407,143.6407,11659.0
2024-10-09 12:40:00,145.29,145.58,145.15,145.49,9053.0,143.6308,143.9175,143.4924,143.8285,9053.0
2024-10-09 12:50:00,145.46,145.46,145.05,145.19,4819.0,143.7988,143.7988,143.3935,143.5319,4819.0
2024-10-09 13:00:00,145.19,145.28,144.94,145.19,6853.0,143.5319,143.6209,143.2848,143.5319,6853.0
2024-10-09 13:10:00,145.17,145.74,145.08,145.71,9391.0,143.5121,144.0756,143.4232,144.046,9391.0
2024-10-09 13:20:00,145.72,145.87,145.6,145.76,5967.0,144.0559,144.2041,143.9372,144.0954,5967.0
2024-10-09 13:30:00,145.76,145.81,145.25,145.31,9073.0,144.0954,144.1448,143.5912,143.6505,9073.0
2024-10-09 13:40:00,145.3,145.49,145.18,145.38,9366.0,143.6407,143.8285,143.522,143.7197,9366.0
2024-10-09 13:50:00,145.38,145.38,145.03,145.03,15718.0,143.7197,143.7197,143.3737,143.3737,15718.0
2024-10-09 14:00:00,144.93,145.03,144.61,144.82,9534.0,143.2749,143.3737,142.9585,143.1661,9534.0
2024-10-09 14:10:00,145.02,145.03,144.5,144.54,6326.0,143.3639,143.3737,142.8498,142.8893,6326.0
2024-10-09 14:20:00,144.51,145.05,144.51,145.0,17653.0,142.8597,143.3935,142.8597,143.3441,17653.0
2024-10-09 14:30:00,144.94,144.94,144.71,144.76,6382.0,143.2848,143.2848,143.0574,143.1068,6382.0
2024-10-09 14:40:00,144.8,144.92,144.63,144.84,12000.0,143.1464,143.265,142.9783,143.1859,12000.0
2024-10-09 14:50:00,144.77,144.85,144.31,144.31,9397.0,143.1167,143.1958,142.662,142.662,9397.0
2024-10-09 15:00:00,144.31,144.47,144.24,144.25,15393.0,142.662,142.8201,142.5928,142.6026,15393.0
2024-10-09 15:10:00,144.29,144.45,144.07,144.36,20884.0,142.6422,142.8004,142.4247,142.7114,20884.0
2024-10-09 15:20:00,144.41,145.03,144.36,145.03,26013.0,142.7608,143.3737,142.7114,143.3737,26013.0
2024-10-09 15:30:00,145.03,145.21,144.84,145.09,20293.0,143.3737,143.5517,143.1859,143.4331,20293.0
2024-10-09 15:40:00,145.14,145.14,144.63,144.67,53092.0,143.4825,143.4825,142.9783,143.0179,53092.0
2024-10-09 15:50:00,144.71,144.96,144.55,144.78,134222.0,143.0574,143.3045,142.8992,143.1266,134222.0
2024-10-10 09:30:00,142.12,143.24,141.16,141.92,55856.0,140.497,141.6042,139.5479,140.2993,55856.0
2024-10-10 09:40:00,142.38,142.98,140.76,140.96,24660.0,140.754,141.3472,139.1525,139.3502,24660.0
2024-10-10 09:50:00,140.96,142.61,140.61,141.52,54092.0,139.3502,140.9814,139.0042,139.9038,54092.0
2024-10-10 10:00:00,141.49,142.44,141.49,142.19,24846.0,139.8742,140.8133,139.8742,140.5662,24846.0
2024-10-10 10:10:00,142.19,142.75,142.01,142.24,42297.0,140.5662,141.1198,140.3882,140.6156,42297.0
2024-10-10 10:20:00,142.5,142.75,142.11,142.34,14112.0,140.8726,141.1198,140.4871,140.7145,14112.0
2024-10-10 10:30:00,142.34,142.35,141.76,142.25,19773.0,140.7145,140.7243,140.1411,140.6255,19773.0
2024-10-10 10:40:00,142.17,142.67,141.97,142.58,41585.0,140.5464,141.0407,140.3487,140.9517,41585.0
2024-10-10 10:50:00,142.58,142.58,141.94,141.96,27274.0,140.9517,140.9517,140.319,140.3388,27274.0
2024-10-10 11:00:00,142.01,142.55,141.76,142.35,50045.0,140.3882,140.9221,140.1411,140.7243,50045.0
2024-10-10 11:10:00,142.49,142.66,142.34,142.45,20537.0,140.8627,141.0308,140.7145,140.8232,20537.0
2024-10-10 11:20:00,142.38,142.45,141.82,141.87,21965.0,140.754,140.8232,140.2004,140.2498,21965.0
2024-10-10 11:30:00,141.83,141.88,141.37,141.72,23153.0,140.2103,140.2597,139.7555,140.1015,23153.0
2024-10-10 11:40:00,141.72,142.26,141.72,142.26,28127.0,140.1015,140.6354,140.1015,140.6354,28127.0
2024-10-10 11:50:00,142.24,142.69,142.17,142.54,21412.0,140.6156,141.0605,140.5464,140.9122,21412.0
2024-10-10 12:00:00,142.39,142.42,141.88,141.98,9415.0,140.7639,140.7935,140.2597,140.3586,9415.0
2024-10-10 12:10:00,141.98,142.23,141.93,142.16,24538.0,140.3586,140.6057,140.3091,140.5365,24538.0
2024-10-10 12:20:00,142.24,142.47,141.84,142.03,18350.0,140.6156,140.843,140.2202,140.408,18350.0
2024-10-10 12:30:00,141.95,141.98,141.68,141.97,12265.0,140.3289,140.3586,140.062,140.3487,12265.0
2024-10-10 12:40:00,141.97,141.99,141.65,141.99,7894.0,140.3487,140.3685,140.0323,140.3685,7894.0
2024-10-10 12:50:00,142.05,142.33,141.99,142.09,5532.0,140.4278,140.7046,140.3685,140.4673,5532.0
2024-10-10 13:00:00,142.18,142.27,141.91,141.97,6636.0,140.5563,140.6453,140.2894,140.3487,6636.0
2024-10-10 13:10:00,142.02,142.16,141.86,142.13,7094.0,140.3981,140.5365,140.2399,140.5069,7094.0
2024-10-10 13:20:00,142.13,142.57,142.13,142.3,8446.0,140.5069,140.9418,140.5069,140.6749,8446.0
2024-10-10 13:30:00,142.37,142.47,142.2,142.2,5856.0,140.7441,140.843,140.5761,140.5761,5856.0
2024-10-10 13:40:00,142.25,142.34,141.87,141.87,7688.0,140.6255,140.7145,140.2498,140.2498,7688.0
2024-10-10 13:50:00,141.93,141.96,141.6,141.91,13257.0,140.3091,140.3388,139.9829,140.2894,13257.0
2024-10-10 14:00:00,141.92,141.92,141.51,141.52,9390.0,140.2993,140.2993,139.8939,139.9038,9390.0
2024-10-10 14:10:00,141.53,141.58,141.32,141.38,9649.0,139.9137,139.9631,139.7061,139.7654,9649.0
2024-10-10 14:20:00,141.38,141.72,141.3,141.72,19939.0,139.7654,140.1015,139.6863,140.1015,19939.0
2024-10-10 14:30:00,141.73,141.75,141.58,141.71,5253.0,140.1114,140.1312,139.9631,140.0917,5253.0
2024-10-10 14:40:00,141.73,141.92,141.49,141.92,6897.0,140.1114,140.2993,139.8742,140.2993,6897.0
2024-10-10 14:50:00,141.89,142.09,141.81,141.88,11047.0,140.2696,140.4673,140.1905,140.2597,11047.0
2024-10-10 15:00:00,141.82,141.85,141.66,141.68,8484.0,140.2004,140.2301,140.0422,140.062,8484.0
2024-10-10 15:10:00,141.75,141.76,141.55,141.63,5249.0,140.1312,140.1411,139.9335,140.0126,5249.0
2024-10-10 15:20:00,141.63,141.7,141.49,141.58,16923.0,140.0126,140.0818,139.8742,139.9631,16923.0
2024-10-10 15:30:00,141.56,141.57,141.1,141.27,22393.0,139.9434,139.9533,139.4886,139.6567,22393.0
2024-10-10 15:40:00,141.3,141.54,141.11,141.53,31413.0,139.6863,139.9236,139.4985,139.9137,31413.0
2024-10-10 15:50:00,141.54,142.07,141.47,141.69,111762.0,139.9236,140.4475,139.8544,140.0719,111762.0
2024-10-11 09:30:00,141.42,143.62,141.42,143.03,14972.0,139.805,141.9798,139.805,141.3966,14972.0
2024-10-11 09:40:00,143.03,143.35,142.53,143.0,35621.0,141.3966,141.7129,140.9023,141.3669,35621.0
2024-10-11 09:50:00,142.88,143.29,142.29,142.29,27300.0,141.2483,141.6536,140.665,140.665,27300.0
2024-10-11 10:00:00,142.08,143.07,141.64,143.01,47907.0,140.4574,141.4361,140.0225,141.3768,47907.0
2024-10-11 10:10:00,142.99,143.65,142.98,143.64,33294.0,141.357,142.0095,141.3472,141.9996,33294.0
2024-10-11 10:20:00,143.74,143.84,142.77,143.11,22088.0,142.0985,142.1973,141.1395,141.4757,22088.0
2024-10-11 10:30:00,143.21,143.21,142.75,142.78,20159.0,141.5745,141.5745,141.1198,141.1494,20159.0
2024-10-11 10:40:00,142.78,143.56,142.77,143.53,17566.0,141.1494,141.9205,141.1395,141.8909,17566.0
2024-10-11 10:50:00,143.53,144.03,143.53,143.74,12781.0,141.8909,142.3852,141.8909,142.0985,12781.0
2024-10-11 11:00:00,143.83,144.22,143.66,144.04,11638.0,142.1874,142.573,142.0194,142.395,11638.0
2024-10-11 11:10:00,144.02,144.1,143.82,143.93,7413.0,142.3753,142.4544,142.1776,142.2863,7413.0
2024-10-11 11:20:00,143.99,144.12,143.88,143.95,11800.0,142.3456,142.4741,142.2369,142.3061,11800.0
2024-10-11 11:30:00,143.94,144.37,143.93,144.19,20152.0,142.2962,142.7213,142.2863,142.5433,20152.0
2024-10-11 11:40:00,144.19,144.22,143.89,143.96,9780.0,142.5433,142.573,142.2468,142.316,9780.0
2024-10-11 11:50:00,143.97,144.41,143.95,144.14,13089.0,142.3258,142.7608,142.3061,142.4939,13089.0
2024-10-11 12:00:00,144.06,144.06,143.63,143.78,7546.0,142.4148,142.4148,141.9897,142.138,7546.0
2024-10-11 12:10:00,143.78,143.84,143.63,143.66,13016.0,142.138,142.1973,141.9897,142.0194,13016.0
2024-10-11 12:20:00,143.68,144.1,143.58,144.1,8320.0,142.0392,142.4544,141.9403,142.4544,8320.0
2024-10-11 12:30:00,144.03,144.37,144.03,144.25,6979.0,142.3852,142.7213,142.3852,142.6026,6979.0
2024-10-11 12:40:00,144.22,144.43,144.18,144.43,6944.0,142.573,142.7806,142.5334,142.7806,6944.0
2024-10-11 12:50:00,144.44,144.49,144.29,144.44,12509.0,142.7905,142.8399,142.6422,142.7905,12509.0
2024-10-11 13:00:00,144.56,144.63,144.18,144.24,9404.0,142.9091,142.9783,142.5334,142.5928,9404.0
2024-10-11 13:10:00,144.21,144.23,144.12,144.21,6221.0,142.5631,142.5829,142.4741,142.5631,6221.0
2024-10-11 13:20:00,144.21,145.14,144.2,145.14,10618.0,142.5631,143.4825,142.5532,143.4825,10618.0
2024-10-11 13:30:00,145.2,145.6,145.15,145.46,21661.0,143.5418,143.9372,143.4924,143.7988,21661.0
2024-10-11 13:40:00,145.46,145.58,145.26,145.26,12671.0,143.7988,143.9175,143.6011,143.6011,12671.0
2024-10-11 13:50:00,145.25,145.38,144.88,144.96,11602.0,143.5912,143.7197,143.2255,143.3045,11602.0
2024-10-11 14:00:00,144.96,145.12,144.87,144.87,15903.0,143.3045,143.4627,143.2156,143.2156,15903.0
2024-10-11 14:10:00,144.88,144.88,144.4,144.47,9832.0,143.2255,143.2255,142.7509,142.8201,9832.0
2024-10-11 14:20:00,144.48,144.53,144.35,144.39,21518.0,142.83,142.8795,142.7015,142.741,21518.0
2024-10-11 14:30:00,144.46,144.53,143.96,144.1,24731.0,142.8102,142.8795,142.316,142.4544,24731.0
2024-10-11 14:40:00,144.11,144.33,144.1,144.17,14500.0,142.4642,142.6817,142.4544,142.5236,14500.0
2024-10-11 14:50:00,144.18,144.27,143.99,144.13,19826.0,142.5334,142.6224,142.3456,142.484,19826.0
2024-10-11 15:00:00,144.13,144.28,143.98,144.25,27623.0,142.484,142.6323,142.3357,142.6026,27623.0
2024-10-11 15:10:00,144.22,144.37,144.06,144.12,23166.0,142.573,142.7213,142.4148,142.4741,23166.0
2024-10-11 15:20:00,144.15,144.2,143.9,143.94,26374.0,142.5038,142.5532,142.2566,142.2962,26374.0
2024-10-11 15:30:00,143.94,144.16,143.93,144.15,38255.0,142.2962,142.5137,142.2863,142.5038,38255.0
2024-10-11 15:40:00,144.16,144.19,143.84,143.99,57768.0,142.5137,142.5433,142.1973,142.3456,57768.0
2024-10-11 15:50:00,144.02,144.4,143.98,144.35,212166.0,142.3753,142.7509,142.3357,142.7015,212166.0
2024-10-14 09:30:00,144.12,144.79,143.45,144.34,19354.0,142.4741,143.1365,141.8118,142.6916,19354.0
2024-10-14 09:40:00,144.34,144.63,143.68,144.32,13158.0,142.6916,142.9783,142.0392,142.6718,13158.0
2024-10-14 09:50:00,144.43,144.55,143.74,143.78,20295.0,142.7806,142.8992,142.0985,142.138,20295.0
2024-10-14 10:00:00,143.81,145.3,143.71,145.28,13671.0,142.1677,143.6407,142.0688,143.6209,13671.0
2024-10-14 10:10:00,145.3,145.7,144.55,144.55,13540.0,143.6407,144.0361,142.8992,142.8992,13540.0
2024-10-14 10:20:00,144.63,145.43,144.63,145.22,5623.0,142.9783,143.7692,142.9783,143.5616,5623.0
2024-10-14 10:30:00,145.32,145.64,145.08,145.42,10212.0,143.6604,143.9768,143.4232,143.7593,10212.0
2024-10-14 10:40:00,145.42,145.73,145.42,145.53,10460.0,143.7593,144.0657,143.7593,143.868,10460.0
2024-10-14 10:50:00,145.53,145.95,145.53,145.6,9416.0,143.868,144.2832,143.868,143.9372,9416.0
2024-10-14 11:00:00,145.53,146.4,145.42,146.4,9691.0,143.868,144.7281,143.7593,144.7281,9691.0
2024-10-14 11:10:00,146.41,146.48,146.26,146.3,5961.0,144.738,144.8072,144.5897,144.6292,5961.0
2024-10-14 11:20:00,146.37,146.43,145.87,146.01,12166.0,144.6984,144.7578,144.2041,144.3425,12166.0
2024-10-14 11:30:00,146.0,146.36,145.88,146.36,4544.0,144.3327,144.6886,144.214,144.6886,4544.0
2024-10-14 11:40:00,146.36,146.94,146.34,146.72,7184.0,144.6886,145.2619,144.6688,145.0444,7184.0
2024-10-14 11:50:00,146.72,146.98,146.71,146.94,4039.0,145.0444,145.3015,145.0346,145.2619,4039.0
2024-10-14 12:00:00,147.0,147.37,146.99,147.25,14094.0,145.3212,145.687,145.3114,145.5684,14094.0
2024-10-14 12:10:00,147.3,147.51,147.08,147.08,8254.0,145.6178,145.8254,145.4003,145.4003,8254.0
2024-10-14 12:20:00,147.08,147.4,146.95,147.36,12299.0,145.4003,145.7167,145.2718,145.6771,12299.0
2024-10-14 12:30:00,147.32,147.36,146.74,146.87,12452.0,145.6376,145.6771,145.0642,145.1927,12452.0
2024-10-14 12:40:00,146.93,147.42,146.93,147.42,4449.0,145.252,145.7364,145.252,145.7364,4449.0
2024-10-14 12:50:00,147.39,147.54,147.33,147.47,6760.0,145.7068,145.8551,145.6475,145.7859,6760.0
2024-10-14 13:00:00,147.46,147.55,147.34,147.48,4970.0,145.776,145.865,145.6574,145.7958,4970.0
2024-10-14 13:10:00,147.47,147.55,147.26,147.51,5705.0,145.7859,145.865,145.5783,145.8254,5705.0
2024-10-14 13:20:00,147.5,147.57,147.4,147.44,4083.0,145.8155,145.8847,145.7167,145.7562,4083.0
2024-10-14 13:30:00,147.39,147.42,147.3,147.3,10583.0,145.7068,145.7364,145.6178,145.6178,10583.0
2024-10-14 13:40:00,147.28,147.36,147.07,147.12,10303.0,145.598,145.6771,145.3904,145.4399,10303.0
2024-10-14 13:50:00,147.2,147.33,146.84,146.88,10147.0,145.519,145.6475,145.1631,145.2026,10147.0
2024-10-14 14:00:00,146.77,146.77,146.43,146.64,10700.0,145.0939,145.0939,144.7578,144.9654,10700.0
2024-10-14 14:10:00,146.73,146.95,146.64,146.65,4180.0,145.0543,145.2718,144.9654,144.9752,4180.0
2024-10-14 14:20:00,146.66,146.86,146.44,146.44,5149.0,144.9851,145.1828,144.7676,144.7676,5149.0
2024-10-14 14:30:00,146.5,146.69,146.41,146.6,3899.0,144.827,145.0148,144.738,144.9258,3899.0
2024-10-14 14:40:00,146.68,146.83,146.51,146.64,11747.0,145.0049,145.1532,144.8368,144.9654,11747.0
2024-10-14 14:50:00,146.68,146.73,146.53,146.56,7227.0,145.0049,145.0543,144.8566,144.8863,7227.0
2024-10-14 15:00:00,146.55,146.6,146.25,146.53,19459.0,144.8764,144.9258,144.5798,144.8566,19459.0
2024-10-14 15:10:00,146.56,146.88,146.56,146.78,6514.0,144.8863,145.2026,144.8863,145.1038,6514.0
2024-10-14 15:20:00,146.69,146.7,146.27,146.31,34871.0,145.0148,145.0247,144.5996,144.6391,34871.0
2024-10-14 15:30:00,146.31,146.61,146.21,146.22,23830.0,144.6391,144.9357,144.5403,144.5502,23830.0
2024-10-14 15:40:00,146.25,146.3,146.01,146.12,25665.0,144.5798,144.6292,144.3425,144.4513,25665.0
2024-10-14 15:50:00,146.09,146.65,145.89,146.15,107910.0,144.4216,144.9752,144.2239,144.4809,107910.0
2024-10-15 09:30:00,146.44,146.67,145.7,146.67,14670.0,144.7676,144.995,144.0361,144.995,14670.0
2024-10-15 09:40:00,146.31,147.67,146.16,147.59,16943.0,144.6391,145.9836,144.4908,145.9045,16943.0
2024-10-15 09:50:00,147.65,147.73,147.1,147.47,12611.0,145.9638,146.0429,145.4201,145.7859,12611.0
2024-10-15 10:00:00,147.47,149.75,147.36,149.66,22361.0,145.7859,148.0398,145.6771,147.9509,22361.0
2024-10-15 10:10:00,149.55,150.07,149.4,149.96,15461.0,147.8421,148.3562,147.6938,148.2474,15461.0
2024-10-15 10:20:00,149.85,150.2,148.98,149.06,25092.0,148.1387,148.4847,147.2786,147.3577,25092.0
2024-10-15 10:30:00,148.91,149.52,147.74,147.74,8291.0,147.2094,147.8125,146.0528,146.0528,8291.0
2024-10-15 10:40:00,147.94,148.83,147.73,148.7,8239.0,146.2505,147.1303,146.0429,147.0018,8239.0
2024-10-15 10:50:00,148.88,149.62,148.49,148.81,12455.0,147.1798,147.9113,146.7942,147.1106,12455.0
2024-10-15 11:00:00,148.63,149.08,148.55,149.02,7713.0,146.9326,147.3775,146.8535,147.3182,7713.0
2024-10-15 11:10:00,148.73,149.4,148.72,149.2,6335.0,147.0315,147.6938,147.0216,147.4961,6335.0
2024-10-15 11:20:00,149.32,150.56,149.26,150.35,13385.0,147.6147,148.8406,147.5554,148.633,13385.0
2024-10-15 11:30:00,150.29,151.5,150.13,151.5,16783.0,148.5737,149.7699,148.4155,149.7699,16783.0
2024-10-15 11:40:00,151.44,151.61,150.58,150.68,15247.0,149.7105,149.8786,148.8604,148.9592,15247.0
2024-10-15 11:50:00,150.77,150.99,149.78,149.96,25084.0,149.0482,149.2657,148.0695,148.2474,25084.0
2024-10-15 12:00:00,150.1,150.7,149.96,150.59,14506.0,148.3858,148.979,148.2474,148.8702,14506.0
2024-10-15 12:10:00,150.59,150.77,150.43,150.43,10930.0,148.8702,149.0482,148.7121,148.7121,10930.0
2024-10-15 12:20:00,150.49,150.51,150.1,150.51,10021.0,148.7714,148.7912,148.3858,148.7912,10021.0
2024-10-15 12:30:00,150.5,151.26,150.35,151.17,21043.0,148.7813,149.5326,148.633,149.4436,21043.0
2024-10-15 12:40:00,151.16,151.19,150.45,150.45,14722.0,149.4337,149.4634,148.7318,148.7318,14722.0
2024-10-15 12:50:00,150.45,150.45,150.14,150.27,11619.0,148.7318,148.7318,148.4254,148.5539,11619.0
2024-10-15 13:00:00,150.33,150.59,150.14,150.14,17286.0,148.6132,148.8702,148.4254,148.4254,17286.0
2024-10-15 13:10:00,150.14,150.24,149.53,149.54,22566.0,148.4254,148.5242,147.8223,147.8322,22566.0
2024-10-15 13:20:00,149.63,149.73,149.5,149.62,5481.0,147.9212,148.0201,147.7927,147.9113,5481.0
2024-10-15 13:30:00,149.62,149.83,149.41,149.54,12666.0,147.9113,148.1189,147.7037,147.8322,12666.0
2024-10-15 13:40:00,149.6,149.8,149.53,149.71,10197.0,147.8916,148.0893,147.8223,148.0003,10197.0
2024-10-15 13:50:00,149.69,149.8,149.58,149.66,7584.0,147.9805,148.0893,147.8718,147.9509,7584.0
2024-10-15 14:00:00,149.65,150.11,149.56,149.85,16847.0,147.941,148.3957,147.852,148.1387,16847.0
2024-10-15 14:10:00,149.85,149.93,149.35,149.55,11394.0,148.1387,148.2178,147.6444,147.8421,11394.0
2024-10-15 14:20:00,149.55,150.31,149.54,150.14,10774.0,147.8421,148.5934,147.8322,148.4254,10774.0
2024-10-15 14:30:00,150.27,150.27,149.95,150.21,11428.0,148.5539,148.5539,148.2376,148.4946,11428.0
2024-10-15 14:40:00,150.21,150.61,150.21,150.42,12936.0,148.4946,148.89,148.4946,148.7022,12936.0
2024-10-15 14:50:00,150.42,150.52,150.0,150.02,14758.0,148.7022,148.801,148.287,148.3068,14758.0
2024-10-15 15:00:00,150.02,150.06,149.07,149.36,16783.0,148.3068,148.3463,147.3676,147.6543,16783.0
2024-10-15 15:10:00,149.42,149.92,149.42,149.92,11748.0,147.7136,148.2079,147.7136,148.2079,11748.0
2024-10-15 15:20:00,149.88,150.07,149.24,149.26,12605.0,148.1684,148.3562,147.5357,147.5554,12605.0
2024-10-15 15:30:00,149.29,149.36,149.05,149.22,20798.0,147.5851,147.6543,147.3478,147.5159,20798.0
2024-10-15 15:40:00,149.24,149.64,149.23,149.56,25838.0,147.5357,147.9311,147.5258,147.852,25838.0
2024-10-15 15:50:00,149.62,149.65,147.81,148.13,247765.0,147.9113,147.941,146.122,146.4383,247765.0
2024-10-16 09:30:00,149.16,149.34,147.97,148.6,11188.0,147.4566,147.6345,146.2802,146.903,11188.0
2024-10-16 09:40:00,148.93,150.23,148.63,149.78,7948.0,147.2292,148.5144,146.9326,148.0695,7948.0
2024-10-16 09:50:00,149.67,150.15,149.52,149.94,8016.0,147.9608,148.4353,147.8125,148.2277,8016.0
2024-10-16 10:00:00,150.03,151.34,149.8,151.31,24722.0,148.3166,149.6117,148.0893,149.582,24722.0
2024-10-16 10:10:00,151.31,152.15,151.3,151.49,11033.0,149.582,150.4124,149.5721,149.76,11033.0
2024-10-16 10:20:00,151.37,151.58,151.17,151.17,3720.0,149.6413,149.8489,149.4436,149.4436,3720.0
2024-10-16 10:30:00,151.14,151.51,150.99,151.24,7009.0,149.414,149.7797,149.2657,149.5128,7009.0
2024-10-16 10:40:00,150.88,150.89,150.39,150.45,9348.0,149.1569,149.1668,148.6725,148.7318,9348.0
2024-10-16 10:50:00,150.47,150.99,150.41,150.93,10519.0,148.7516,149.2657,148.6923,149.2064,10519.0
2024-10-16 11:00:00,150.93,150.93,150.72,150.93,4726.0,149.2064,149.2064,148.9988,149.2064,4726.0
2024-10-16 11:10:00,150.82,151.14,150.82,150.89,4242.0,149.0976,149.414,149.0976,149.1668,4242.0
2024-10-16 11:20:00,150.83,150.92,150.37,150.65,8511.0,149.1075,149.1965,148.6528,148.9296,8511.0
2024-10-16 11:30:00,150.67,150.69,149.99,150.08,5806.0,148.9493,148.9691,148.2771,148.3661,5806.0
2024-10-16 11:40:00,150.17,150.35,150.14,150.19,5816.0,148.455,148.633,148.4254,148.4748,5816.0
2024-10-16 11:50:00,150.19,150.24,149.98,150.24,8178.0,148.4748,148.5242,148.2672,148.5242,8178.0
2024-10-16 12:00:00,150.36,150.57,150.24,150.56,4659.0,148.6429,148.8505,148.5242,148.8406,4659.0
2024-10-16 12:10:00,150.56,150.82,150.36,150.49,12342.0,148.8406,149.0976,148.6429,148.7714,12342.0
2024-10-16 12:20:00,150.49,150.6,150.33,150.47,1837.0,148.7714,148.8801,148.6132,148.7516,1837.0
2024-10-16 12:30:00,150.42,150.48,150.22,150.44,5476.0,148.7022,148.7615,148.5045,148.722,5476.0
2024-10-16 12:40:00,150.44,150.46,150.15,150.17,6768.0,148.722,148.7417,148.4353,148.455,6768.0
2024-10-16 12:50:00,150.16,150.3,150.06,150.24,5662.0,148.4452,148.5836,148.3463,148.5242,5662.0
2024-10-16 13:00:00,150.25,150.26,149.99,149.99,3815.0,148.5341,148.544,148.2771,148.2771,3815.0
2024-10-16 13:10:00,150.05,150.08,149.99,150.06,2413.0,148.3364,148.3661,148.2771,148.3463,2413.0
2024-10-16 13:20:00,149.95,150.35,149.95,150.22,5489.0,148.2376,148.633,148.2376,148.5045,5489.0
2024-10-16 13:30:00,150.31,150.39,150.18,150.25,4056.0,148.5934,148.6725,148.4649,148.5341,4056.0
2024-10-16 13:40:00,150.25,150.43,150.21,150.32,3215.0,148.5341,148.7121,148.4946,148.6033,3215.0
2024-10-16 13:50:00,150.36,150.54,150.23,150.34,18122.0,148.6429,148.8208,148.5144,148.6231,18122.0
2024-10-16 14:00:00,150.29,150.51,150.28,150.44,4250.0,148.5737,148.7912,148.5638,148.722,4250.0
2024-10-16 14:10:00,150.37,150.54,150.32,150.49,6971.0,148.6528,148.8208,148.6033,148.7714,6971.0
2024-10-16 14:20:00,150.58,150.88,150.53,150.65,10063.0,148.8604,149.1569,148.8109,148.9296,10063.0
2024-10-16 14:30:00,150.59,150.59,150.01,150.09,6080.0,148.8702,148.8702,148.2969,148.376,6080.0
2024-10-16 14:40:00,150.11,150.77,150.03,150.54,9439.0,148.3957,149.0482,148.3166,148.8208,9439.0
2024-10-16 14:50:00,150.56,150.64,150.23,150.42,25534.0,148.8406,148.9197,148.5144,148.7022,25534.0
2024-10-16 15:00:00,150.52,150.6,150.15,150.46,14322.0,148.801,148.8801,148.4353,148.7417,14322.0
2024-10-16 15:10:00,150.53,150.77,150.52,150.75,20039.0,148.8109,149.0482,148.801,149.0284,20039.0
2024-10-16 15:20:00,150.77,151.12,150.61,150.61,12781.0,149.0482,149.3942,148.89,148.89,12781.0
2024-10-16 15:30:00,150.63,150.97,150.6,150.86,20973.0,148.9098,149.2459,148.8801,149.1372,20973.0
2024-10-16 15:40:00,150.83,150.9,150.41,150.68,29839.0,149.1075,149.1767,148.6923,148.9592,29839.0
2024-10-16 15:50:00,150.69,151.11,150.58,150.97,133237.0,148.9691,149.3843,148.8604,149.2459,133237.0
2024-10-17 09:30:00,150.65,150.65,148.44,148.5,21926.0,148.9296,148.9296,146.7448,146.8041,21926.0
2024-10-17 09:40:00,148.52,149.23,148.16,148.87,10846.0,146.8239,147.5258,146.468,147.1699,10846.0
2024-10-17 09:50:00,148.76,148.98,147.39,147.72,11045.0,147.0611,147.2786,145.7068,146.033,11045.0
2024-10-17 10:00:00,148.16,148.16,146.88,147.11,6390.0,146.468,146.468,145.2026,145.43,6390.0
2024-10-17 10:10:00,147.12,147.31,146.6,146.69,6754.0,145.4399,145.6277,144.9258,145.0148,6754.0
2024-10-17 10:20:00,146.56,146.96,146.02,146.34,9007.0,144.8863,145.2817,144.3524,144.6688,9007.0
2024-10-17 10:30:00,146.55,146.88,146.33,146.88,4868.0,144.8764,145.2026,144.6589,145.2026,4868.0
2024-10-17 10:40:00,147.03,147.59,146.87,147.49,8578.0,145.3509,145.9045,145.1927,145.8056,8578.0
2024-10-17 10:50:00,147.41,147.55,147.15,147.34,29456.0,145.7266,145.865,145.4695,145.6574,29456.0
2024-10-17 11:00:00,147.23,147.27,146.85,147.05,16753.0,145.5486,145.5882,145.173,145.3707,16753.0
2024-10-17 11:10:00,147.19,147.3,146.49,146.55,12209.0,145.5091,145.6178,144.8171,144.8764,12209.0
2024-10-17 11:20:00,146.45,146.55,146.26,146.43,5985.0,144.7775,144.8764,144.5897,144.7578,5985.0
2024-10-17 11:30:00,146.48,146.58,146.22,146.36,3687.0,144.8072,144.906,144.5502,144.6886,3687.0
2024-10-17 11:40:00,146.28,146.28,145.89,145.89,13012.0,144.6095,144.6095,144.2239,144.2239,13012.0
2024-10-17 11:50:00,145.96,146.43,145.89,146.38,9260.0,144.2931,144.7578,144.2239,144.7083,9260.0
2024-10-17 12:00:00,146.38,146.43,146.08,146.19,5574.0,144.7083,144.7578,144.4117,144.5205,5574.0
2024-10-17 12:10:00,146.3,146.61,146.3,146.44,18363.0,144.6292,144.9357,144.6292,144.7676,18363.0
2024-10-17 12:20:00,146.42,146.49,145.8,146.28,13396.0,144.7479,144.8171,144.1349,144.6095,13396.0
2024-10-17 12:30:00,146.28,146.43,146.04,146.38,10123.0,144.6095,144.7578,144.3722,144.7083,10123.0
2024-10-17 12:40:00,146.37,146.78,146.36,146.72,8671.0,144.6984,145.1038,144.6886,145.0444,8671.0
2024-10-17 12:50:00,146.72,146.78,146.51,146.62,7248.0,145.0444,145.1038,144.8368,144.9456,7248.0
2024-10-17 13:00:00,146.56,146.68,146.5,146.52,4496.0,144.8863,145.0049,144.827,144.8467,4496.0
2024-10-17 13:10:00,146.56,146.59,146.12,146.23,23321.0,144.8863,144.9159,144.4513,144.56,23321.0
2024-10-17 13:20:00,146.28,146.32,145.8,145.92,13363.0,144.6095,144.649,144.1349,144.2536,13363.0
2024-10-17 13:30:00,145.8,145.91,145.65,145.65,10880.0,144.1349,144.2437,143.9867,143.9867,10880.0
2024-10-17 13:40:00,145.61,145.75,145.4,145.46,5924.0,143.9471,144.0855,143.7395,143.7988,5924.0
2024-10-17 13:50:00,145.49,145.58,145.1,145.19,11165.0,143.8285,143.9175,143.4429,143.5319,11165.0
2024-10-17 14:00:00,145.25,145.32,144.87,145.0,10969.0,143.5912,143.6604,143.2156,143.3441,10969.0
2024-10-17 14:10:00,144.88,144.93,144.66,144.8,5428.0,143.2255,143.2749,143.008,143.1464,5428.0
2024-10-17 14:20:00,144.65,144.65,144.27,144.27,12489.0,142.9981,142.9981,142.6224,142.6224,12489.0
2024-10-17 14:30:00,144.28,144.61,144.28,144.5,14350.0,142.6323,142.9585,142.6323,142.8498,14350.0
2024-10-17 14:40:00,144.5,144.68,144.41,144.57,13350.0,142.8498,143.0277,142.7608,142.919,13350.0
2024-10-17 14:50:00,144.5,144.66,144.48,144.54,18528.0,142.8498,143.008,142.83,142.8893,18528.0
2024-10-17 15:00:00,144.58,144.76,144.11,144.23,15373.0,142.9289,143.1068,142.4642,142.5829,15373.0
2024-10-17 15:10:00,144.25,144.29,143.71,143.78,15168.0,142.6026,142.6422,142.0688,142.138,15168.0
2024-10-17 15:20:00,143.83,144.03,143.69,143.91,30218.0,142.1874,142.3852,142.049,142.2665,30218.0
2024-10-17 15:30:00,143.84,143.87,142.68,142.93,60040.0,142.1973,142.227,141.0506,141.2977,60040.0
2024-10-17 15:40:00,142.95,143.4,142.95,143.26,57587.0,141.3175,141.7624,141.3175,141.624,57587.0
2024-10-17 15:50:00,143.19,143.22,142.36,142.39,242283.0,141.5548,141.5844,140.7342,140.7639,242283.0
2024-10-18 09:30:00,143.1,143.92,142.0,142.76,15589.0,142.0256,142.8395,140.9339,141.6882,15589.0
2024-10-18 09:40:00,142.29,143.48,142.29,143.04,10991.0,141.2217,142.4028,141.2217,141.9661,10991.0
2024-10-18 09:50:00,142.94,143.19,142.57,142.7,10190.0,141.8668,142.115,141.4996,141.6286,10190.0
2024-10-18 10:00:00,142.56,142.88,141.83,142.02,41666.0,141.4897,141.8073,140.7652,140.9537,41666.0
2024-10-18 10:10:00,142.02,142.14,141.46,141.8,25770.0,140.9537,141.0728,140.3979,140.7354,25770.0
2024-10-18 10:20:00,141.72,142.02,141.72,142.0,7039.0,140.656,140.9537,140.656,140.9339,7039.0
2024-10-18 10:30:00,141.9,142.07,141.73,142.02,9487.0,140.8346,141.0034,140.6659,140.9537,9487.0
2024-10-18 10:40:00,141.97,142.11,141.69,141.69,10211.0,140.9041,141.0431,140.6262,140.6262,10211.0
2024-10-18 10:50:00,141.7,141.91,141.63,141.84,16654.0,140.6361,140.8446,140.5667,140.7751,16654.0
2024-10-18 11:00:00,141.84,141.95,141.5,141.61,7858.0,140.7751,140.8843,140.4376,140.5468,7858.0
2024-10-18 11:10:00,141.61,141.7,141.29,141.36,10174.0,140.5468,140.6361,140.2292,140.2987,10174.0
2024-10-18 11:20:00,141.3,142.04,141.29,142.03,16572.0,140.2391,140.9736,140.2292,140.9637,16572.0
2024-10-18 11:30:00,141.89,142.07,141.83,142.06,5101.0,140.8247,141.0034,140.7652,140.9934,5101.0
2024-10-18 11:40:00,142.06,142.16,141.96,142.08,12333.0,140.9934,141.0927,140.8942,141.0133,12333.0
2024-10-18 11:50:00,142.14,142.48,141.99,142.36,17601.0,141.0728,141.4103,140.924,141.2912,17601.0
2024-10-18 12:00:00,142.45,142.71,142.31,142.59,14969.0,141.3805,141.6386,141.2416,141.5195,14969.0
2024-10-18 12:10:00,142.59,142.69,142.41,142.63,13821.0,141.5195,141.6187,141.3408,141.5592,13821.0
2024-10-18 12:20:00,142.57,142.94,142.57,142.88,8848.0,141.4996,141.8668,141.4996,141.8073,8848.0
2024-10-18 12:30:00,142.88,143.85,142.87,143.62,9780.0,141.8073,142.77,141.7974,142.5417,9780.0
2024-10-18 12:40:00,143.61,143.86,143.61,143.86,5837.0,142.5318,142.7799,142.5318,142.7799,5837.0
2024-10-18 12:50:00,143.81,143.9,143.53,143.53,13317.0,142.7303,142.8196,142.4524,142.4524,13317.0
2024-10-18 13:00:00,143.61,143.67,143.3,143.39,4441.0,142.5318,142.5914,142.2241,142.3135,4441.0
2024-10-18 13:10:00,143.47,143.52,143.24,143.27,7431.0,142.3929,142.4425,142.1646,142.1944,7431.0
2024-10-18 13:20:00,143.27,143.54,143.25,143.44,2605.0,142.1944,142.4623,142.1745,142.3631,2605.0
2024-10-18 13:30:00,143.44,143.82,143.44,143.73,8995.0,142.3631,142.7402,142.3631,142.6509,8995.0
2024-10-18 13:40:00,143.79,143.89,143.68,143.71,4912.0,142.7105,142.8097,142.6013,142.6311,4912.0
2024-10-18 13:50:00,143.68,143.75,143.57,143.66,5380.0,142.6013,142.6708,142.4921,142.5814,5380.0
2024-10-18 14:00:00,143.66,143.67,143.23,143.53,9810.0,142.5814,142.5914,142.1547,142.4524,9810.0
2024-10-18 14:10:00,143.56,143.72,143.53,143.65,3949.0,142.4822,142.641,142.4524,142.5715,3949.0
2024-10-18 14:20:00,143.63,143.65,143.32,143.38,4357.0,142.5517,142.5715,142.244,142.3035,4357.0
2024-10-18 14:30:00,143.39,143.39,143.16,143.29,6373.0,142.3135,142.3135,142.0852,142.2142,6373.0
2024-10-18 14:40:00,143.24,143.51,143.23,143.43,3617.0,142.1646,142.4326,142.1547,142.3532,3617.0
2024-10-18 14:50:00,143.49,143.51,143.33,143.44,3749.0,142.4127,142.4326,142.2539,142.3631,3749.0
2024-10-18 15:00:00,143.38,143.54,143.22,143.53,14394.0,142.3035,142.4623,142.1447,142.4524,14394.0
2024-10-18 15:10:00,143.49,143.87,143.45,143.87,5993.0,142.4127,142.7899,142.373,142.7899,5993.0
2024-10-18 15:20:00,143.78,143.86,143.49,143.61,21294.0,142.7005,142.7799,142.4127,142.5318,21294.0
2024-10-18 15:30:00,143.58,143.75,143.31,143.61,21522.0,142.502,142.6708,142.2341,142.5318,21522.0
2024-10-18 15:40:00,143.66,143.73,143.29,143.72,23871.0,142.5814,142.6509,142.2142,142.641,23871.0
2024-10-18 15:50:00,143.69,144.08,143.65,144.07,121411.0,142.6112,142.9983,142.5715,142.9884,121411.0
2024-10-21 09:30:00,144.22,144.41,143.29,143.72,13541.0,143.1372,143.3258,142.2142,142.641,13541.0
2024-10-21 09:40:00,143.72,144.68,143.71,144.51,6291.0,142.641,143.5938,142.6311,143.425,6291.0
2024-10-21 09:50:00,144.68,144.8,143.62,143.71,12076.0,143.5938,143.7129,142.5417,142.6311,12076.0
2024-10-21 10:00:00,143.68,143.73,142.9,143.03,10451.0,142.6013,142.6509,141.8271,141.9562,10451.0
2024-10-21 10:10:00,142.88,143.03,142.42,142.46,17624.0,141.8073,141.9562,141.3507,141.3904,17624.0
2024-10-21 10:20:00,142.5,142.5,141.9,142.0,25102.0,141.4301,141.4301,140.8346,140.9339,25102.0
2024-10-21 10:30:00,142.0,142.29,141.85,142.0,8734.0,140.9339,141.2217,140.785,140.9339,8734.0
2024-10-21 10:40:00,141.9,141.95,140.97,141.27,20802.0,140.8346,140.8843,139.9116,140.2094,20802.0
2024-10-21 10:50:00,141.24,141.83,140.99,141.36,14107.0,140.1796,140.7652,139.9315,140.2987,14107.0
2024-10-21 11:00:00,141.36,141.48,140.93,141.06,12904.0,140.2987,140.4178,139.8719,140.0009,12904.0
2024-10-21 11:10:00,141.06,141.63,141.06,141.19,13441.0,140.0009,140.5667,140.0009,140.13,13441.0
2024-10-21 11:20:00,141.19,141.47,140.96,140.98,19091.0,140.13,140.4079,139.9017,139.9215,19091.0
2024-10-21 11:30:00,141.0,141.31,140.93,141.0,21849.0,139.9414,140.2491,139.8719,139.9414,21849.0
2024-10-21 11:40:00,141.05,141.59,141.05,141.43,21734.0,139.991,140.527,139.991,140.3682,21734.0
2024-10-21 11:50:00,141.45,141.45,140.99,141.06,14905.0,140.388,140.388,139.9315,140.0009,14905.0
2024-10-21 12:00:00,141.08,141.08,140.7,140.72,10177.0,140.0208,140.0208,139.6437,139.6635,10177.0
2024-10-21 12:10:00,140.72,140.89,140.6,140.74,14659.0,139.6635,139.8322,139.5444,139.6834,14659.0
2024-10-21 12:20:00,140.74,140.75,140.58,140.7,10393.0,139.6834,139.6933,139.5246,139.6437,10393.0
2024-10-21 12:30:00,140.69,140.8,140.56,140.65,14292.0,139.6337,139.7429,139.5047,139.594,14292.0
2024-10-21 12:40:00,140.81,140.81,140.38,140.4,11749.0,139.7528,139.7528,139.3261,139.3459,11749.0
2024-10-21 12:50:00,140.43,140.78,140.39,140.66,9231.0,139.3757,139.7231,139.336,139.604,9231.0
2024-10-21 13:00:00,140.65,140.71,140.3,140.43,5951.0,139.594,139.6536,139.2467,139.3757,5951.0
2024-10-21 13:10:00,140.44,140.53,140.0,140.14,11330.0,139.3856,139.4749,138.9489,139.0879,11330.0
2024-10-21 13:20:00,140.15,140.2,139.84,139.88,18578.0,139.0978,139.1474,138.7901,138.8298,18578.0
2024-10-21 13:30:00,139.83,140.4,139.72,140.38,37500.0,138.7802,139.3459,138.671,139.3261,37500.0
2024-10-21 13:40:00,140.38,140.44,139.98,140.29,20679.0,139.3261,139.3856,138.9291,139.2367,20679.0
2024-10-21 13:50:00,140.35,140.42,140.27,140.33,2881.0,139.2963,139.3658,139.2169,139.2764,2881.0
2024-10-21 14:00:00,140.32,140.39,140.22,140.24,11985.0,139.2665,139.336,139.1673,139.1871,11985.0
2024-10-21 14:10:00,140.25,140.27,140.16,140.25,4625.0,139.197,139.2169,139.1077,139.197,4625.0
2024-10-21 14:20:00,140.29,140.36,140.03,140.1,15052.0,139.2367,139.3062,138.9787,139.0482,15052.0
2024-10-21 14:30:00,140.05,140.14,139.89,139.92,12410.0,138.9985,139.0879,138.8397,138.8695,12410.0
2024-10-21 14:40:00,139.9,140.13,139.66,140.13,23245.0,138.8497,139.0779,138.6115,139.0779,23245.0
2024-10-21 14:50:00,140.09,140.09,139.75,140.05,29886.0,139.0382,139.0382,138.7008,138.9985,29886.0
2024-10-21 15:00:00,140.0,140.2,139.99,140.09,135003.0,138.9489,139.1474,138.939,139.0382,135003.0
2024-10-21 15:10:00,140.09,140.1,139.81,139.97,45993.0,139.0382,139.0482,138.7603,138.9191,45993.0
2024-10-21 15:20:00,140.01,140.02,139.69,139.7,19999.0,138.9588,138.9688,138.6412,138.6512,19999.0
2024-10-21 15:30:00,139.8,139.98,139.7,139.7,33550.0,138.7504,138.9291,138.6512,138.6512,33550.0
2024-10-21 15:40:00,139.77,140.22,139.61,140.11,59371.0,138.7206,139.1673,138.5618,139.0581,59371.0
2024-10-21 15:50:00,140.16,140.16,139.6,139.73,144236.0,139.1077,139.1077,138.5519,138.6809,144236.0
2024-10-22 09:30:00,138.12,138.52,135.76,136.52,126892.0,137.083,137.48,134.7407,135.495,126892.0
2024-10-22 09:40:00,136.52,136.52,135.65,136.0,56879.0,135.495,135.495,134.6316,134.9789,56879.0
2024-10-22 09:50:00,135.96,136.27,134.97,136.2,78636.0,134.9392,135.2469,133.9567,135.1774,78636.0
2024-10-22 10:00:00,136.22,136.88,136.06,136.83,25649.0,135.1973,135.8523,135.0385,135.8027,25649.0
2024-10-22 10:10:00,136.83,137.17,135.93,136.17,42445.0,135.8027,136.1402,134.9095,135.1477,42445.0
2024-10-22 10:20:00,136.2,137.45,136.09,137.27,22585.0,135.1774,136.4181,135.0683,136.2394,22585.0
2024-10-22 10:30:00,137.41,138.09,137.36,138.06,16692.0,136.3784,137.0532,136.3287,137.0235,16692.0
2024-10-22 10:40:00,138.09,138.95,137.83,138.95,21889.0,137.0532,137.9068,136.7952,137.9068,21889.0
2024-10-22 10:50:00,138.95,139.06,138.6,138.6,33134.0,137.9068,138.016,137.5594,137.5594,33134.0
2024-10-22 11:00:00,138.6,138.64,138.04,138.16,34868.0,137.5594,137.5991,137.0036,137.1227,34868.0
2024-10-22 11:10:00,138.18,138.63,137.98,138.37,38166.0,137.1426,137.5892,136.9441,137.3311,38166.0
2024-10-22 11:20:00,138.4,138.65,138.36,138.61,18717.0,137.3609,137.609,137.3212,137.5693,18717.0
2024-10-22 11:30:00,138.64,138.94,138.45,138.84,31381.0,137.5991,137.8969,137.4105,137.7976,31381.0
2024-10-22 11:40:00,138.85,138.91,138.55,138.56,22988.0,137.8075,137.8671,137.5098,137.5197,22988.0
2024-10-22 11:50:00,138.67,138.88,138.52,138.53,14894.0,137.6289,137.8373,137.48,137.4899,14894.0
2024-10-22 12:00:00,138.5,139.03,138.5,138.61,18339.0,137.4602,137.9862,137.4602,137.5693,18339.0
2024-10-22 12:10:00,138.68,139.26,138.67,139.24,16902.0,137.6388,138.2145,137.6289,138.1946,16902.0
2024-10-22 12:20:00,139.25,139.4,139.19,139.23,25772.0,138.2045,138.3534,138.145,138.1847,25772.0
2024-10-22 12:30:00,139.29,139.31,138.86,139.17,16473.0,138.2442,138.2641,137.8175,138.1251,16473.0
2024-10-22 12:40:00,139.16,139.52,139.02,139.31,21157.0,138.1152,138.4725,137.9763,138.2641,21157.0
2024-10-22 12:50:00,139.33,139.46,139.05,139.05,15022.0,138.2839,138.413,138.006,138.006,15022.0
2024-10-22 13:00:00,139.0,139.14,138.94,139.05,11946.0,137.9564,138.0954,137.8969,138.006,11946.0
2024-10-22 13:10:00,139.05,139.78,138.98,139.42,36909.0,138.006,138.7306,137.9366,138.3733,36909.0
2024-10-22 13:20:00,139.53,139.94,139.52,139.89,21510.0,138.4824,138.8894,138.4725,138.8397,21510.0
2024-10-22 13:30:00,139.89,139.89,139.55,139.87,21975.0,138.8397,138.8397,138.5023,138.8199,21975.0
2024-10-22 13:40:00,139.89,140.15,139.52,139.96,18243.0,138.8397,139.0978,138.4725,138.9092,18243.0
2024-10-22 13:50:00,139.94,139.95,139.61,139.78,11396.0,138.8894,138.8993,138.5618,138.7306,11396.0
2024-10-22 14:00:00,139.78,139.85,139.39,139.68,14265.0,138.7306,138.8,138.3435,138.6313,14265.0
2024-10-22 14:10:00,139.76,139.87,139.69,139.77,3271.0,138.7107,138.8199,138.6412,138.7206,3271.0
2024-10-22 14:20:00,139.78,140.04,139.76,139.94,4111.0,138.7306,138.9886,138.7107,138.8894,4111.0
2024-10-22 14:30:00,139.94,139.95,139.58,139.58,52730.0,138.8894,138.8993,138.5321,138.5321,52730.0
2024-10-22 14:40:00,139.67,139.67,139.41,139.46,5961.0,138.6214,138.6214,138.3633,138.413,5961.0
2024-10-22 14:50:00,139.59,139.76,139.37,139.56,45819.0,138.542,138.7107,138.3236,138.5122,45819.0
2024-10-22 15:00:00,139.45,139.57,139.32,139.47,8008.0,138.403,138.5221,138.274,138.4229,8008.0
2024-10-22 15:10:00,139.5,139.59,139.36,139.54,18753.0,138.4527,138.542,138.3137,138.4924,18753.0
2024-10-22 15:20:00,139.54,139.54,138.87,138.97,12303.0,138.4924,138.4924,137.8274,137.9266,12303.0
2024-10-22 15:30:00,138.97,139.23,138.84,138.91,60811.0,137.9266,138.1847,137.7976,137.8671,60811.0
2024-10-22 15:40:00,138.94,140.1,138.94,140.06,31143.0,137.8969,139.0482,137.8969,139.0085,31143.0
2024-10-22 15:50:00,140.06,140.21,139.76,139.9,139595.0,139.0085,139.1573,138.7107,138.8497,139595.0
2024-10-23 09:30:00,139.89,141.27,138.46,140.9,38721.0,138.8397,140.2094,137.4205,139.8422,38721.0
2024-10-23 09:40:00,140.82,141.62,140.5,141.07,17421.0,139.7628,140.5567,139.4452,140.0109,17421.0
2024-10-23 09:50:00,141.25,141.63,140.58,141.59,19626.0,140.1895,140.5667,139.5246,140.527,19626.0
2024-10-23 10:00:00,141.56,141.85,141.1,141.43,8095.0,140.4972,140.785,140.0406,140.3682,8095.0
2024-10-23 10:10:00,141.36,141.49,140.88,140.88,12403.0,140.2987,140.4277,139.8223,139.8223,12403.0
2024-10-23 10:20:00,140.8,141.12,140.55,141.12,4690.0,139.7429,140.0605,139.4948,140.0605,4690.0
2024-10-23 10:30:00,141.18,141.38,140.93,141.03,7057.0,140.12,140.3185,139.8719,139.9712,7057.0
2024-10-23 10:40:00,141.04,141.07,140.39,140.46,7515.0,139.9811,140.0109,139.336,139.4055,7515.0
2024-10-23 10:50:00,140.6,140.68,139.96,140.19,11928.0,139.5444,139.6238,138.9092,139.1375,11928.0
2024-10-23 11:00:00,140.13,140.29,140.0,140.25,4433.0,139.0779,139.2367,138.9489,139.197,4433.0
2024-10-23 11:10:00,140.19,140.2,139.32,139.33,8824.0,139.1375,139.1474,138.274,138.2839,8824.0
2024-10-23 11:20:00,139.34,139.44,139.01,139.25,24621.0,138.2939,138.3931,137.9663,138.2045,24621.0
2024-10-23 11:30:00,139.21,139.44,139.15,139.44,51155.0,138.1648,138.3931,138.1053,138.3931,51155.0
2024-10-23 11:40:00,139.43,139.5,139.25,139.43,6868.0,138.3832,138.4527,138.2045,138.3832,6868.0
2024-10-23 11:50:00,139.44,139.51,139.27,139.47,9070.0,138.3931,138.4626,138.2244,138.4229,9070.0
2024-10-23 12:00:00,139.47,139.61,139.22,139.33,11511.0,138.4229,138.5618,138.1748,138.2839,11511.0
2024-10-23 12:10:00,139.33,139.45,139.03,139.19,12525.0,138.2839,138.403,137.9862,138.145,12525.0
2024-10-23 12:20:00,139.19,139.36,139.15,139.21,6093.0,138.145,138.3137,138.1053,138.1648,6093.0
2024-10-23 12:30:00,139.16,139.31,139.0,139.28,7648.0,138.1152,138.2641,137.9564,138.2343,7648.0
2024-10-23 12:40:00,139.2,139.35,139.16,139.31,3496.0,138.1549,138.3038,138.1152,138.2641,3496.0
2024-10-23 12:50:00,139.3,139.37,139.13,139.13,4027.0,138.2542,138.3236,138.0854,138.0854,4027.0
2024-10-23 13:00:00,139.14,139.45,138.9,139.43,48528.0,138.0954,138.403,137.8572,138.3832,48528.0
2024-10-23 13:10:00,139.34,139.35,138.85,139.06,8182.0,138.2939,138.3038,137.8075,138.016,8182.0
2024-10-23 13:20:00,139.16,139.22,139.07,139.19,6083.0,138.1152,138.1748,138.0259,138.145,6083.0
2024-10-23 13:30:00,139.22,139.24,139.0,139.01,7754.0,138.1748,138.1946,137.9564,137.9663,7754.0
2024-10-23 13:40:00,139.09,139.19,138.95,139.03,34779.0,138.0457,138.145,137.9068,137.9862,34779.0
2024-10-23 13:50:00,139.07,139.07,138.72,139.0,39301.0,138.0259,138.0259,137.6785,137.9564,39301.0
2024-10-23 14:00:00,139.0,139.16,138.62,139.07,68540.0,137.9564,138.1152,137.5793,138.0259,68540.0
2024-10-23 14:10:00,139.07,139.08,138.25,138.25,72130.0,138.0259,138.0358,137.212,137.212,72130.0
2024-10-23 14:20:00,138.27,138.51,138.02,138.16,32075.0,137.2319,137.4701,136.9838,137.1227,32075.0
2024-10-23 14:30:00,138.13,138.13,137.52,137.69,39017.0,137.0929,137.0929,136.4875,136.6563,39017.0
2024-10-23 14:40:00,137.69,138.06,137.59,138.02,31191.0,136.6563,137.0235,136.557,136.9838,31191.0
2024-10-23 14:50:00,138.05,138.09,137.72,137.8,11595.0,137.0135,137.0532,136.686,136.7654,11595.0
2024-10-23 15:00:00,137.74,137.85,137.58,137.76,13720.0,136.7059,136.815,136.5471,136.7257,13720.0
2024-10-23 15:10:00,137.84,137.86,137.48,137.56,18626.0,136.8051,136.825,136.4478,136.5272,18626.0
2024-10-23 15:20:00,137.56,138.12,137.56,137.95,20592.0,136.5272,137.083,136.5272,136.9143,20592.0
2024-10-23 15:30:00,137.95,138.16,137.79,138.03,19496.0,136.9143,137.1227,136.7555,136.9937,19496.0
2024-10-23 15:40:00,138.02,138.62,137.99,138.59,44108.0,136.9838,137.5793,136.954,137.5495,44108.0
2024-10-23 15:50:00,138.63,138.88,138.26,138.33,125258.0,137.5892,137.8373,137.222,137.2914,125258.0
2024-10-24 09:30:00,139.3,139.3,138.61,139.05,5894.0,138.2542,138.2542,137.5693,138.006,5894.0
2024-10-24 09:40:00,138.82,138.9,137.89,138.89,6687.0,137.7778,137.8572,136.8547,137.8472,6687.0
2024-10-24 09:50:00,138.97,139.12,138.63,139.08,2439.0,137.9266,138.0755,137.5892,138.0358,2439.0
2024-10-24 10:00:00,139.09,139.3,138.76,139.27,6895.0,138.0457,138.2542,137.7182,138.2244,6895.0
2024-10-24 10:10:00,139.02,139.02,138.5,138.81,12873.0,137.9763,137.9763,137.4602,137.7678,12873.0
2024-10-24 10:20:00,138.68,139.36,138.68,138.91,15150.0,137.6388,138.3137,137.6388,137.8671,15150.0
2024-10-24 10:30:00,138.87,139.22,138.83,138.86,5783.0,137.8274,138.1748,137.7877,137.8175,5783.0
2024-10-24 10:40:00,138.79,138.92,138.39,138.49,1677.0,137.748,137.877,137.351,137.4502,1677.0
2024-10-24 10:50:00,138.18,138.18,137.5,138.02,28731.0,137.1426,137.1426,136.4677,136.9838,28731.0
2024-10-24 11:00:00,138.11,138.14,137.55,137.98,5330.0,137.0731,137.1029,136.5173,136.9441,5330.0
2024-10-24 11:10:00,138.08,138.08,137.58,137.58,4218.0,137.0433,137.0433,136.5471,136.5471,4218.0
2024-10-24 11:20:00,137.79,137.79,137.45,137.59,5757.0,136.7555,136.7555,136.4181,136.557,5757.0
2024-10-24 11:30:00,137.41,137.45,137.1,137.1,7014.0,136.3784,136.4181,136.0707,136.0707,7014.0
2024-10-24 11:40:00,137.06,137.22,136.77,136.77,11937.0,136.031,136.1898,135.7432,135.7432,11937.0
2024-10-24 11:50:00,136.92,137.1,136.79,136.97,6155.0,135.892,136.0707,135.763,135.9417,6155.0
2024-10-24 12:00:00,136.98,136.99,136.77,136.99,3481.0,135.9516,135.9615,135.7432,135.9615,3481.0
2024-10-24 12:10:00,137.0,137.27,136.89,137.19,15756.0,135.9714,136.2394,135.8623,136.16,15756.0
2024-10-24 12:20:00,137.19,137.32,137.06,137.13,34627.0,136.16,136.289,136.031,136.1005,34627.0
2024-10-24 12:30:00,137.14,137.31,137.13,137.2,10365.0,136.1104,136.2791,136.1005,136.1699,10365.0
2024-10-24 12:40:00,137.17,137.24,136.92,137.04,9211.0,136.1402,136.2096,135.892,136.0111,9211.0
2024-10-24 12:50:00,137.03,137.04,136.78,137.03,8327.0,136.0012,136.0111,135.7531,136.0012,8327.0
2024-10-24 13:00:00,137.02,137.5,137.0,137.43,4661.0,135.9913,136.4677,135.9714,136.3982,4661.0
2024-10-24 13:10:00,137.44,137.51,137.28,137.49,6838.0,136.4081,136.4776,136.2493,136.4578,6838.0
2024-10-24 13:20:00,137.5,137.84,137.5,137.84,3302.0,136.4677,136.8051,136.4677,136.8051,3302.0
2024-10-24 13:30:00,137.9,138.28,137.9,138.28,4277.0,136.8647,137.2418,136.8647,137.2418,4277.0
2024-10-24 13:40:00,138.26,138.32,137.84,137.92,7385.0,137.222,137.2815,136.8051,136.8845,7385.0
2024-10-24 13:50:00,137.96,138.02,137.71,137.77,4401.0,136.9242,136.9838,136.6761,136.7356,4401.0
2024-10-24 14:00:00,137.63,137.72,137.54,137.69,2868.0,136.5967,136.686,136.5074,136.6563,2868.0
2024-10-24 14:10:00,137.76,138.3,137.76,138.09,5762.0,136.7257,137.2617,136.7257,137.0532,5762.0
2024-10-24 14:20:00,137.91,137.98,137.83,137.83,1957.0,136.8746,136.9441,136.7952,136.7952,1957.0
2024-10-24 14:30:00,137.76,137.83,137.44,137.47,5272.0,136.7257,136.7952,136.4081,136.4379,5272.0
2024-10-24 14:40:00,137.46,137.91,137.35,137.91,11786.0,136.428,136.8746,136.3188,136.8746,11786.0
2024-10-24 14:50:00,138.0,138.23,138.0,138.11,4563.0,136.9639,137.1922,136.9639,137.0731,4563.0
2024-10-24 15:00:00,138.11,138.11,137.94,138.04,3401.0,137.0731,137.0731,136.9044,137.0036,3401.0
2024-10-24 15:10:00,138.1,138.35,138.1,138.31,9024.0,137.0632,137.3113,137.0632,137.2716,9024.0
2024-10-24 15:20:00,138.22,138.46,138.21,138.39,5987.0,137.1823,137.4205,137.1723,137.351,5987.0
2024-10-24 15:30:00,138.39,138.39,138.01,138.01,6835.0,137.351,137.351,136.9738,136.9738,6835.0
2024-10-24 15:40:00,138.04,138.06,137.82,138.01,14485.0,137.0036,137.0235,136.7853,136.9738,14485.0
2024-10-24 15:50:00,138.03,138.03,137.36,137.58,104528.0,136.9937,136.9937,136.3287,136.5471,104528.0
2024-10-25 09:30:00,139.22,139.22,137.43,137.65,9756.0,138.1748,138.1748,136.3982,136.6166,9756.0
2024-10-25 09:40:00,137.66,138.15,137.65,137.96,4410.0,136.6265,137.1128,136.6166,136.9242,4410.0
2024-10-25 09:50:00,137.76,138.12,137.41,137.72,5893.0,136.7257,137.083,136.3784,136.686,5893.0
2024-10-25 10:00:00,137.82,138.24,137.15,138.16,10697.0,136.7853,137.2021,136.1203,137.1227,10697.0
2024-10-25 10:10:00,138.16,138.17,137.42,137.5,9462.0,137.1227,137.1326,136.3883,136.4677,9462.0
2024-10-25 10:20:00,137.51,138.23,137.51,138.0,8407.0,136.4776,137.1922,136.4776,136.9639,8407.0
2024-10-25 10:30:00,137.95,137.96,137.41,137.47,6576.0,136.9143,136.9242,136.3784,136.4379,6576.0
2024-10-25 10:40:00,137.47,137.59,136.87,137.09,15570.0,136.4379,136.557,135.8424,136.0608,15570.0
2024-10-25 10:50:00,137.1,137.78,137.05,137.77,3803.0,136.0707,136.7456,136.0211,136.7356,3803.0
2024-10-25 11:00:00,137.74,137.74,137.55,137.68,1752.0,136.7059,136.7059,136.5173,136.6463,1752.0
2024-10-25 11:10:00,137.74,137.79,137.44,137.53,3356.0,136.7059,136.7555,136.4081,136.4975,3356.0
2024-10-25 11:20:00,137.49,137.49,136.9,137.0,14550.0,136.4578,136.4578,135.8722,135.9714,14550.0
2024-10-25 11:30:00,137.0,137.09,136.74,136.77,27083.0,135.9714,136.0608,135.7134,135.7432,27083.0
2024-10-25 11:40:00,136.77,137.26,136.72,137.26,19547.0,135.7432,136.2295,135.6935,136.2295,19547.0
2024-10-25 11:50:00,137.23,137.56,137.08,137.43,6906.0,136.1997,136.5272,136.0508,136.3982,6906.0
2024-10-25 12:00:00,137.44,137.56,137.17,137.22,3488.0,136.4081,136.5272,136.1402,136.1898,3488.0
2024-10-25 12:10:00,137.16,137.27,137.11,137.16,10868.0,136.1302,136.2394,136.0806,136.1302,10868.0
2024-10-25 12:20:00,137.08,137.37,137.07,137.31,19147.0,136.0508,136.3387,136.0409,136.2791,19147.0
2024-10-25 12:30:00,137.31,137.33,136.82,136.92,10393.0,136.2791,136.299,135.7928,135.892,10393.0
2024-10-25 12:40:00,136.92,137.06,136.77,136.79,10748.0,135.892,136.031,135.7432,135.763,10748.0
2024-10-25 12:50:00,136.81,136.97,136.4,136.75,15953.0,135.7829,135.9417,135.3759,135.7233,15953.0
2024-10-25 13:00:00,136.76,137.0,136.62,136.76,9183.0,135.7332,135.9714,135.5943,135.7332,9183.0
2024-10-25 13:10:00,136.71,136.73,136.2,136.28,27454.0,135.6836,135.7035,135.1774,135.2568,27454.0
2024-10-25 13:20:00,136.19,136.22,135.71,135.8,14354.0,135.1675,135.1973,134.6911,134.7804,14354.0
2024-10-25 13:30:00,135.72,135.82,135.35,135.77,13195.0,134.701,134.8003,134.3338,134.7507,13195.0
2024-10-25 13:40:00,135.64,136.17,135.4,136.17,7789.0,134.6216,135.1477,134.3834,135.1477,7789.0
2024-10-25 13:50:00,136.25,136.27,135.87,135.93,8644.0,135.2271,135.2469,134.8499,134.9095,8644.0
2024-10-25 14:00:00,135.87,136.24,135.82,135.82,10125.0,134.8499,135.2171,134.8003,134.8003,10125.0
2024-10-25 14:10:00,135.77,135.99,135.6,135.89,17661.0,134.7507,134.969,134.5819,134.8698,17661.0
2024-10-25 14:20:00,135.8,136.11,135.72,135.99,9541.0,134.7804,135.0881,134.701,134.969,9541.0
2024-10-25 14:30:00,135.96,136.12,135.82,135.88,14923.0,134.9392,135.098,134.8003,134.8598,14923.0
2024-10-25 14:40:00,135.86,135.94,135.51,135.67,20107.0,134.84,134.9194,134.4926,134.6514,20107.0
2024-10-25 14:50:00,135.61,135.61,135.04,135.27,25108.0,134.5919,134.5919,134.0261,134.2544,25108.0
2024-10-25 15:00:00,135.38,135.44,135.21,135.4,9520.0,134.3636,134.4231,134.1949,134.3834,9520.0
2024-10-25 15:10:00,135.41,135.42,134.98,135.17,20147.0,134.3934,134.4033,133.9666,134.1552,20147.0
2024-10-25 15:20:00,135.14,135.22,134.67,134.85,25799.0,134.1254,134.2048,133.6589,133.8376,25799.0
2024-10-25 15:30:00,134.8,135.18,134.7,134.98,42293.0,133.7879,134.1651,133.6887,133.9666,42293.0
2024-10-25 15:40:00,135.03,135.14,134.65,134.87,39797.0,134.0162,134.1254,133.6391,133.8574,39797.0
2024-10-25 15:50:00,134.82,135.13,134.46,134.79,152323.0,133.8078,134.1155,133.4505,133.778,152323.0
2024-10-28 09:30:00,136.6,138.13,136.36,136.68,47857.0,135.5744,137.0929,135.3362,135.6538,47857.0
2024-10-28 09:40:00,136.59,136.77,135.89,136.09,36713.0,135.5645,135.7432,134.8698,135.0683,36713.0
2024-10-28 09:50:00,136.06,136.19,135.38,135.38,16392.0,135.0385,135.1675,134.3636,134.3636,16392.0
2024-10-28 10:00:00,135.33,135.42,134.64,134.97,44376.0,134.314,134.4033,133.6291,133.9567,44376.0
2024-10-28 10:10:00,134.99,135.44,134.72,135.0,47662.0,133.9765,134.4231,133.7085,133.9864,47662.0
2024-10-28 10:20:00,134.96,134.96,134.29,134.67,35515.0,133.9467,133.9467,133.2818,133.6589,35515.0
2024-10-28 10:30:00,134.67,134.95,134.39,134.42,26805.0,133.6589,133.9368,133.381,133.4108,26805.0
2024-10-28 10:40:00,134.6,134.6,133.81,133.97,34017.0,133.5894,133.5894,132.8054,132.9642,34017.0
2024-10-28 10:50:00,133.96,134.68,133.9,134.68,25339.0,132.9543,133.6688,132.8947,133.6688,25339.0
2024-10-28 11:00:00,134.69,134.69,133.96,134.2,19755.0,133.6788,133.6788,132.9543,133.1925,19755.0
2024-10-28 11:10:00,134.24,134.57,134.23,134.54,12823.0,133.2322,133.5597,133.2222,133.5299,12823.0
2024-10-28 11:20:00,134.52,134.54,134.03,134.27,20467.0,133.5101,133.5299,133.0237,133.2619,20467.0
2024-10-28 11:30:00,134.37,134.46,133.66,133.9,25625.0,133.3612,133.4505,132.6565,132.8947,25625.0
2024-10-28 11:40:00,133.82,133.9,133.56,133.75,22150.0,132.8153,132.8947,132.5573,132.7458,22150.0
2024-10-28 11:50:00,133.77,133.79,133.27,133.43,28822.0,132.7657,132.7855,132.2694,132.4282,28822.0
2024-10-28 12:00:00,133.5,133.53,133.33,133.46,10820.0,132.4977,132.5275,132.329,132.458,10820.0
2024-10-28 12:10:00,133.43,133.76,133.37,133.49,13158.0,132.4282,132.7558,132.3687,132.4878,13158.0
2024-10-28 12:20:00,133.49,133.54,133.36,133.36,16462.0,132.4878,132.5374,132.3588,132.3588,16462.0
2024-10-28 12:30:00,133.4,133.53,133.24,133.37,5919.0,132.3985,132.5275,132.2397,132.3687,5919.0
2024-10-28 12:40:00,133.27,133.3,133.1,133.22,12401.0,132.2694,132.2992,132.1007,132.2198,12401.0
2024-10-28 12:50:00,133.27,133.3,133.02,133.05,10605.0,132.2694,132.2992,132.0213,132.0511,10605.0
2024-10-28 13:00:00,133.09,133.19,132.78,133.12,40599.0,132.0908,132.19,131.7831,132.1206,40599.0
2024-10-28 13:10:00,133.12,133.21,133.01,133.15,16053.0,132.1206,132.2099,132.0114,132.1503,16053.0
2024-10-28 13:20:00,133.17,133.17,132.56,132.77,30347.0,132.1702,132.1702,131.5648,131.7732,30347.0
2024-10-28 13:30:00,132.78,133.0,132.77,133.0,15911.0,131.7831,132.0015,131.7732,132.0015,15911.0
2024-10-28 13:40:00,132.88,133.09,132.87,132.87,13464.0,131.8824,132.0908,131.8724,131.8724,13464.0
2024-10-28 13:50:00,132.88,133.08,132.88,133.01,12324.0,131.8824,132.0809,131.8824,132.0114,12324.0
2024-10-28 14:00:00,133.01,133.01,132.68,132.7,11645.0,132.0114,132.0114,131.6839,131.7037,11645.0
2024-10-28 14:10:00,132.62,132.89,132.6,132.68,15483.0,131.6243,131.8923,131.6045,131.6839,15483.0
2024-10-28 14:20:00,132.65,132.71,132.34,132.38,15926.0,131.6541,131.7136,131.3464,131.3861,15926.0
2024-10-28 14:30:00,132.38,132.61,132.22,132.61,16735.0,131.3861,131.6144,131.2273,131.6144,16735.0
2024-10-28 14:40:00,132.72,132.88,132.45,132.53,40877.0,131.7236,131.8824,131.4556,131.535,40877.0
2024-10-28 14:50:00,132.47,132.84,132.47,132.65,24665.0,131.4754,131.8427,131.4754,131.6541,24665.0
2024-10-28 15:00:00,132.64,132.85,132.4,132.46,42022.0,131.6442,131.8526,131.406,131.4655,42022.0
2024-10-28 15:10:00,132.53,132.79,132.52,132.54,14754.0,131.535,131.793,131.5251,131.5449,14754.0
2024-10-28 15:20:00,132.7,133.0,132.63,132.67,15530.0,131.7037,132.0015,131.6342,131.6739,15530.0
2024-10-28 15:30:00,132.71,133.32,132.71,132.99,29838.0,131.7136,132.3191,131.7136,131.9915,29838.0
2024-10-28 15:40:00,133.05,133.13,132.72,133.13,45187.0,132.0511,132.1305,131.7236,132.1305,45187.0
2024-10-28 15:50:00,133.1,133.24,132.36,132.51,183974.0,132.1007,132.2397,131.3663,131.5151,183974.0
2024-10-29 09:30:00,129.71,130.55,128.07,129.83,110953.0,128.7362,129.5699,127.1085,128.8553,110953.0
2024-10-29 09:40:00,130.0,131.48,129.67,131.3,25595.0,129.024,130.4929,128.6965,130.3142,25595.0
2024-10-29 09:50:00,131.37,131.75,131.07,131.5,20967.0,130.3837,130.7608,130.086,130.5127,20967.0
2024-10-29 10:00:00,131.5,132.8,131.3,132.8,34950.0,130.5127,131.803,130.3142,131.803,34950.0
2024-10-29 10:10:00,133.13,133.5,131.94,132.13,49490.0,132.1305,132.4977,130.9494,131.138,49490.0
2024-10-29 10:20:00,132.08,132.57,131.52,131.8,53594.0,131.0884,131.5747,130.5326,130.8105,53594.0
2024-10-29 10:30:00,131.99,132.58,131.88,132.19,35727.0,130.999,131.5846,130.8899,131.1975,35727.0
2024-10-29 10:40:00,132.19,132.3,131.66,131.81,21705.0,131.1975,131.3067,130.6715,130.8204,21705.0
2024-10-29 10:50:00,131.87,131.87,131.39,131.39,37901.0,130.8799,130.8799,130.4035,130.4035,37901.0
2024-10-29 11:00:00,131.43,131.56,131.34,131.47,23654.0,130.4432,130.5723,130.3539,130.4829,23654.0
2024-10-29 11:10:00,131.38,131.95,131.3,131.94,28997.0,130.3936,130.9593,130.3142,130.9494,28997.0
2024-10-29 11:20:00,131.91,132.14,131.82,131.91,34729.0,130.9196,131.1479,130.8303,130.9196,34729.0
2024-10-29 11:30:00,131.92,132.19,131.8,132.18,13346.0,130.9296,131.1975,130.8105,131.1876,13346.0
2024-10-29 11:40:00,132.24,132.75,132.14,132.5,23269.0,131.2472,131.7533,131.1479,131.5052,23269.0
2024-10-29 11:50:00,132.39,132.47,132.05,132.11,13795.0,131.396,131.4754,131.0586,131.1181,13795.0
2024-10-29 12:00:00,132.18,132.26,131.83,132.0,10347.0,131.1876,131.267,130.8402,131.009,10347.0
2024-10-29 12:10:00,132.07,132.34,131.97,132.28,21102.0,131.0784,131.3464,130.9792,131.2869,21102.0
2024-10-29 12:20:00,132.23,132.27,132.08,132.18,16532.0,131.2372,131.2769,131.0884,131.1876,16532.0
2024-10-29 12:30:00,132.25,132.68,132.16,132.59,25710.0,131.2571,131.6839,131.1678,131.5945,25710.0
2024-10-29 12:40:00,132.69,132.94,132.56,132.87,13757.0,131.6938,131.9419,131.5648,131.8724,13757.0
2024-10-29 12:50:00,132.92,133.61,132.89,133.3,28127.0,131.9221,132.6069,131.8923,132.2992,28127.0
2024-10-29 13:00:00,133.22,133.25,132.87,132.98,11958.0,132.2198,132.2496,131.8724,131.9816,11958.0
2024-10-29 13:10:00,132.9,133.37,132.87,133.04,29054.0,131.9022,132.3687,131.8724,132.0412,29054.0
2024-10-29 13:20:00,132.98,133.31,132.88,133.25,12431.0,131.9816,132.3091,131.8824,132.2496,12431.0
2024-10-29 13:30:00,133.25,133.36,133.13,133.27,15288.0,132.2496,132.3588,132.1305,132.2694,15288.0
2024-10-29 13:40:00,133.28,133.47,133.2,133.43,18079.0,132.2794,132.4679,132.2,132.4282,18079.0
2024-10-29 13:50:00,133.43,133.52,133.12,133.25,31457.0,132.4282,132.5176,132.1206,132.2496,31457.0
2024-10-29 14:00:00,133.16,133.31,132.98,133.27,14049.0,132.1603,132.3091,131.9816,132.2694,14049.0
2024-10-29 14:10:00,133.27,133.33,133.06,133.12,13884.0,132.2694,132.329,132.061,132.1206,13884.0
2024-10-29 14:20:00,133.08,133.12,132.29,132.36,22332.0,132.0809,132.1206,131.2968,131.3663,22332.0
2024-10-29 14:30:00,132.36,132.77,132.36,132.74,37636.0,131.3663,131.7732,131.3663,131.7434,37636.0
2024-10-29 14:40:00,132.74,132.86,131.72,131.9,39801.0,131.7434,131.8625,130.7311,130.9097,39801.0
2024-10-29 14:50:00,131.9,132.08,131.6,131.97,39210.0,130.9097,131.0884,130.612,130.9792,39210.0
2024-10-29 15:00:00,131.97,132.38,131.91,132.3,48171.0,130.9792,131.3861,130.9196,131.3067,48171.0
2024-10-29 15:10:00,132.3,132.42,132.14,132.23,19961.0,131.3067,131.4258,131.1479,131.2372,19961.0
2024-10-29 15:20:00,132.26,132.66,132.21,132.44,32533.0,131.267,131.664,131.2174,131.4457,32533.0
2024-10-29 15:30:00,132.41,133.04,132.38,132.98,36673.0,131.4159,132.0412,131.3861,131.9816,36673.0
2024-10-29 15:40:00,132.97,132.98,132.27,132.61,74026.0,131.9717,131.9816,131.2769,131.6144,74026.0
2024-10-29 15:50:00,132.56,132.83,132.16,132.53,289762.0,131.5648,131.8327,131.1678,131.535,289762.0
2024-10-30 09:30:00,130.0,130.52,129.08,129.92,47783.0,129.024,129.5401,128.1109,128.9446,47783.0
2024-10-30 09:40:00,129.87,131.9,129.75,131.9,20019.0,128.895,130.9097,128.7759,130.9097,20019.0
2024-10-30 09:50:00,131.99,132.64,131.74,132.47,16437.0,130.999,131.6442,130.7509,131.4754,16437.0
2024-10-30 10:00:00,132.5,133.43,132.45,133.41,23969.0,131.5052,132.4282,131.4556,132.4084,23969.0
2024-10-30 10:10:00,133.41,134.43,133.16,134.05,35199.0,132.4084,133.4207,132.1603,133.0436,35199.0
2024-10-30 10:20:00,134.04,134.67,133.7,134.54,48121.0,133.0337,133.6589,132.6962,133.5299,48121.0
2024-10-30 10:30:00,134.57,134.67,134.11,134.59,48169.0,133.5597,133.6589,133.1031,133.5795,48169.0
2024-10-30 10:40:00,134.49,134.94,134.25,134.38,31565.0,133.4803,133.9269,133.2421,133.3711,31565.0
2024-10-30 10:50:00,134.38,134.56,133.88,134.04,13228.0,133.3711,133.5497,132.8749,133.0337,13228.0
2024-10-30 11:00:00,134.0,134.09,133.73,133.94,21032.0,132.994,133.0833,132.726,132.9344,21032.0
2024-10-30 11:10:00,133.92,134.11,133.65,133.8,17067.0,132.9146,133.1031,132.6466,132.7955,17067.0
2024-10-30 11:20:00,133.91,133.91,133.45,133.84,10123.0,132.9046,132.9046,132.4481,132.8352,10123.0
2024-10-30 11:30:00,133.8,134.06,133.68,133.81,20384.0,132.7955,133.0535,132.6764,132.8054,20384.0
2024-10-30 11:40:00,134.05,134.18,133.79,133.8,20111.0,133.0436,133.1726,132.7855,132.7955,20111.0
2024-10-30 11:50:00,133.8,134.18,133.7,133.99,12894.0,132.7955,133.1726,132.6962,132.984,12894.0
2024-10-30 12:00:00,133.89,133.94,133.71,133.72,8202.0,132.8848,132.9344,132.7061,132.7161,8202.0
2024-10-30 12:10:00,133.72,133.9,133.64,133.86,7012.0,132.7161,132.8947,132.6367,132.855,7012.0
2024-10-30 12:20:00,133.77,133.97,133.67,133.81,12848.0,132.7657,132.9642,132.6664,132.8054,12848.0
2024-10-30 12:30:00,133.86,133.86,133.41,133.55,20101.0,132.855,132.855,132.4084,132.5473,20101.0
2024-10-30 12:40:00,133.5,133.62,133.36,133.58,19923.0,132.4977,132.6168,132.3588,132.5771,19923.0
2024-10-30 12:50:00,133.66,133.78,133.5,133.72,28673.0,132.6565,132.7756,132.4977,132.7161,28673.0
2024-10-30 13:00:00,133.7,134.0,133.63,133.97,6681.0,132.6962,132.994,132.6267,132.9642,6681.0
2024-10-30 13:10:00,133.94,134.04,133.68,133.69,9521.0,132.9344,133.0337,132.6764,132.6863,9521.0
2024-10-30 13:20:00,133.69,133.73,133.42,133.52,25603.0,132.6863,132.726,132.4183,132.5176,25603.0
2024-10-30 13:30:00,133.52,133.64,133.03,133.03,31976.0,132.5176,132.6367,132.0312,132.0312,31976.0
2024-10-30 13:40:00,132.95,132.95,132.52,132.52,4977.0,131.9518,131.9518,131.5251,131.5251,4977.0
2024-10-30 13:50:00,132.62,132.84,132.46,132.62,9617.0,131.6243,131.8427,131.4655,131.6243,9617.0
2024-10-30 14:00:00,132.58,133.34,132.58,133.24,9908.0,131.5846,132.3389,131.5846,132.2397,9908.0
2024-10-30 14:10:00,133.33,133.37,132.95,132.95,14040.0,132.329,132.3687,131.9518,131.9518,14040.0
2024-10-30 14:20:00,133.05,133.22,132.98,133.04,9107.0,132.0511,132.2198,131.9816,132.0412,9107.0
2024-10-30 14:30:00,133.05,133.07,132.73,132.79,33679.0,132.0511,132.0709,131.7335,131.793,33679.0
2024-10-30 14:40:00,132.73,132.8,132.62,132.71,23365.0,131.7335,131.803,131.6243,131.7136,23365.0
2024-10-30 14:50:00,132.73,132.96,132.69,132.96,15460.0,131.7335,131.9618,131.6938,131.9618,15460.0
2024-10-30 15:00:00,132.9,133.25,132.76,133.24,14312.0,131.9022,132.2496,131.7633,132.2397,14312.0
2024-10-30 15:10:00,133.1,133.32,132.89,132.94,17072.0,132.1007,132.3191,131.8923,131.9419,17072.0
2024-10-30 15:20:00,132.94,133.0,132.79,132.83,15870.0,131.9419,132.0015,131.793,131.8327,15870.0
2024-10-30 15:30:00,132.83,132.92,132.67,132.78,30926.0,131.8327,131.9221,131.6739,131.7831,30926.0
2024-10-30 15:40:00,132.77,132.8,132.57,132.72,27977.0,131.7732,131.803,131.5747,131.7236,27977.0
2024-10-30 15:50:00,132.7,132.84,132.32,132.37,136884.0,131.7037,131.8427,131.3266,131.3762,136884.0
2024-10-31 09:30:00,131.45,132.53,130.71,131.94,24819.0,130.4631,131.535,129.7287,130.9494,24819.0
2024-10-31 09:40:00,131.94,132.33,131.68,131.84,21347.0,130.9494,131.3365,130.6914,130.8502,21347.0
2024-10-31 09:50:00,131.7,132.11,131.37,131.81,11251.0,130.7112,131.1181,130.3837,130.8204,11251.0
2024-10-31 10:00:00,131.92,132.08,131.25,131.98,27550.0,130.9296,131.0884,130.2646,130.9891,27550.0
2024-10-31 10:10:00,132.14,133.23,132.01,133.11,12114.0,131.1479,132.2297,131.0189,132.1106,12114.0
2024-10-31 10:20:00,133.11,133.33,132.33,132.4,16541.0,132.1106,132.329,131.3365,131.406,16541.0
2024-10-31 10:30:00,132.4,133.35,132.39,132.82,23989.0,131.406,132.3488,131.396,131.8228,23989.0
2024-10-31 10:40:00,132.74,132.81,132.34,132.47,6432.0,131.7434,131.8129,131.3464,131.4754,6432.0
2024-10-31 10:50:00,132.52,132.55,132.24,132.24,9666.0,131.5251,131.5548,131.2472,131.2472,9666.0
2024-10-31 11:00:00,132.3,132.3,131.73,132.09,7435.0,131.3067,131.3067,130.741,131.0983,7435.0
2024-10-31 11:10:00,132.08,132.67,132.07,132.12,19764.0,131.0884,131.6739,131.0784,131.1281,19764.0
2024-10-31 11:20:00,132.32,132.81,132.14,132.34,12222.0,131.3266,131.8129,131.1479,131.3464,12222.0
2024-10-31 11:30:00,132.28,132.5,131.77,131.77,14166.0,131.2869,131.5052,130.7807,130.7807,14166.0
2024-10-31 11:40:00,131.75,131.89,131.59,131.66,9127.0,130.7608,130.8998,130.602,130.6715,9127.0
2024-10-31 11:50:00,131.66,131.84,131.56,131.71,9078.0,130.6715,130.8502,130.5723,130.7211,9078.0
2024-10-31 12:00:00,131.78,131.85,131.62,131.69,9283.0,130.7906,130.8601,130.6318,130.7013,9283.0
2024-10-31 12:10:00,131.74,132.05,131.69,131.94,12085.0,130.7509,131.0586,130.7013,130.9494,12085.0
2024-10-31 12:20:00,131.96,132.05,131.39,131.67,14807.0,130.9693,131.0586,130.4035,130.6814,14807.0
2024-10-31 12:30:00,131.68,131.84,131.49,131.81,15321.0,130.6914,130.8502,130.5028,130.8204,15321.0
2024-10-31 12:40:00,131.72,131.94,131.69,131.84,11392.0,130.7311,130.9494,130.7013,130.8502,11392.0
2024-10-31 12:50:00,131.88,132.69,131.82,132.67,13095.0,130.8899,131.6938,130.8303,131.6739,13095.0
2024-10-31 13:00:00,132.69,132.94,132.4,132.89,10216.0,131.6938,131.9419,131.406,131.8923,10216.0
2024-10-31 13:10:00,132.97,133.1,132.7,132.71,6022.0,131.9717,132.1007,131.7037,131.7136,6022.0
2024-10-31 13:20:00,132.77,133.0,132.69,132.9,9340.0,131.7732,132.0015,131.6938,131.9022,9340.0
2024-10-31 13:30:00,132.81,133.18,132.69,132.97,14427.0,131.8129,132.1801,131.6938,131.9717,14427.0
2024-10-31 13:40:00,132.97,133.94,132.89,133.86,16408.0,131.9717,132.9344,131.8923,132.855,16408.0
2024-10-31 13:50:00,133.85,133.96,133.7,133.79,20629.0,132.8451,132.9543,132.6962,132.7855,20629.0
2024-10-31 14:00:00,133.81,133.91,133.52,133.63,16672.0,132.8054,132.9046,132.5176,132.6267,16672.0
2024-10-31 14:10:00,133.59,133.89,133.45,133.48,17378.0,132.587,132.8848,132.4481,132.4779,17378.0
2024-10-31 14:20:00,133.57,133.71,133.4,133.62,14129.0,132.5672,132.7061,132.3985,132.6168,14129.0
2024-10-31 14:30:00,133.59,134.24,133.56,134.24,18809.0,132.587,133.2322,132.5573,133.2322,18809.0
2024-10-31 14:40:00,134.18,134.38,133.55,133.66,18029.0,133.1726,133.3711,132.5473,132.6565,18029.0
2024-10-31 14:50:00,133.66,134.29,133.55,134.15,13806.0,132.6565,133.2818,132.5473,133.1428,13806.0
2024-10-31 15:00:00,134.08,134.67,134.02,134.61,19769.0,133.0734,133.6589,133.0138,133.5994,19769.0
2024-10-31 15:10:00,134.74,134.74,134.26,134.3,22436.0,133.7284,133.7284,133.252,133.2917,22436.0
2024-10-31 15:20:00,134.33,134.71,134.19,134.54,20468.0,133.3215,133.6986,133.1825,133.5299,20468.0
2024-10-31 15:30:00,134.56,134.56,134.2,134.39,29372.0,133.5497,133.5497,133.1925,133.381,29372.0
2024-10-31 15:40:00,134.39,134.99,134.27,134.75,63774.0,133.381,133.9765,133.2619,133.7383,63774.0
2024-10-31 15:50:00,134.79,134.82,134.01,134.12,258535.0,133.778,133.8078,133.0039,133.1131,258535.0
2024-11-01 09:30:00,134.56,136.21,134.04,136.02,29735.0,133.5497,135.1874,133.0337,134.9988,29735.0
2024-11-01 09:40:00,136.06,136.25,134.33,135.01,14826.0,135.0385,135.2271,133.3215,133.9964,14826.0
2024-11-01 09:50:00,134.87,134.93,133.48,133.78,19146.0,133.8574,133.917,132.4779,132.7756,19146.0
2024-11-01 10:00:00,134.05,134.16,132.79,133.38,18847.0,133.0436,133.1528,131.793,132.3786,18847.0
2024-11-01 10:10:00,133.48,133.63,133.0,133.3,13373.0,132.4779,132.6267,132.0015,132.2992,13373.0
2024-11-01 10:20:00,133.44,134.16,133.29,133.95,8141.0,132.4382,133.1528,132.2893,132.9443,8141.0
2024-11-01 10:30:00,134.28,134.28,133.88,133.97,9509.0,133.2719,133.2719,132.8749,132.9642,9509.0
2024-11-01 10:40:00,134.07,134.2,133.61,134.2,14577.0,133.0634,133.1925,132.6069,133.1925,14577.0
2024-11-01 10:50:00,134.14,134.72,133.71,134.71,11201.0,133.1329,133.7085,132.7061,133.6986,11201.0
2024-11-01 11:00:00,134.71,134.73,133.47,133.47,16417.0,133.6986,133.7185,132.4679,132.4679,16417.0
2024-11-01 11:10:00,133.58,133.86,133.5,133.72,9335.0,132.5771,132.855,132.4977,132.7161,9335.0
2024-11-01 11:20:00,133.79,134.23,133.63,134.09,8046.0,132.7855,133.2222,132.6267,133.0833,8046.0
2024-11-01 11:30:00,134.19,134.19,133.22,133.23,12685.0,133.1825,133.1825,132.2198,132.2297,12685.0
2024-11-01 11:40:00,133.23,133.35,132.95,133.17,6373.0,132.2297,132.3488,131.9518,132.1702,6373.0
2024-11-01 11:50:00,133.03,133.48,132.97,133.47,9300.0,132.0312,132.4779,131.9717,132.4679,9300.0
2024-11-01 12:00:00,133.47,133.99,133.37,133.79,7240.0,132.4679,132.984,132.3687,132.7855,7240.0
2024-11-01 12:10:00,133.81,133.98,133.67,133.91,6179.0,132.8054,132.9741,132.6664,132.9046,6179.0
2024-11-01 12:20:00,133.91,134.02,133.48,133.48,5929.0,132.9046,133.0138,132.4779,132.4779,5929.0
2024-11-01 12:30:00,133.37,133.57,133.29,133.39,24829.0,132.3687,132.5672,132.2893,132.3885,24829.0
2024-11-01 12:40:00,133.42,133.42,132.78,132.99,5298.0,132.4183,132.4183,131.7831,131.9915,5298.0
2024-11-01 12:50:00,132.9,133.31,132.89,133.3,7749.0,131.9022,132.3091,131.8923,132.2992,7749.0
2024-11-01 13:00:00,133.31,133.31,132.91,132.95,6913.0,132.3091,132.3091,131.9121,131.9518,6913.0
2024-11-01 13:10:00,132.96,133.35,132.92,133.06,43833.0,131.9618,132.3488,131.9221,132.061,43833.0
2024-11-01 13:20:00,133.07,133.13,133.0,133.11,9658.0,132.0709,132.1305,132.0015,132.1106,9658.0
2024-11-01 13:30:00,133.11,133.11,132.23,132.23,23501.0,132.1106,132.1106,131.2372,131.2372,23501.0
2024-11-01 13:40:00,132.26,132.51,132.03,132.31,11810.0,131.267,131.5151,131.0387,131.3166,11810.0
2024-11-01 13:50:00,132.24,132.46,132.18,132.29,10807.0,131.2472,131.4655,131.1876,131.2968,10807.0
2024-11-01 14:00:00,132.3,132.4,132.04,132.11,10144.0,131.3067,131.406,131.0487,131.1181,10144.0
2024-11-01 14:10:00,132.12,132.51,132.01,132.31,21458.0,131.1281,131.5151,131.0189,131.3166,21458.0
2024-11-01 14:20:00,132.25,132.65,132.21,132.52,8952.0,131.2571,131.6541,131.2174,131.5251,8952.0
2024-11-01 14:30:00,132.37,132.71,132.37,132.56,11491.0,131.3762,131.7136,131.3762,131.5648,11491.0
2024-11-01 14:40:00,132.51,132.67,132.46,132.64,9188.0,131.5151,131.6739,131.4655,131.6442,9188.0
2024-11-01 14:50:00,132.64,133.2,132.61,133.14,24887.0,131.6442,132.2,131.6144,132.1404,24887.0
2024-11-01 15:00:00,133.1,133.17,132.84,132.92,9130.0,132.1007,132.1702,131.8427,131.9221,9130.0
2024-11-01 15:10:00,132.88,133.01,132.65,132.69,12674.0,131.8824,132.0114,131.6541,131.6938,12674.0
2024-11-01 15:20:00,132.69,132.69,132.05,132.14,27632.0,131.6938,131.6938,131.0586,131.1479,27632.0
2024-11-01 15:30:00,132.08,132.37,131.94,132.23,32929.0,131.0884,131.3762,130.9494,131.2372,32929.0
2024-11-01 15:40:00,132.18,132.29,131.99,132.12,44221.0,131.1876,131.2968,130.999,131.1281,44221.0
2024-11-01 15:50:00,132.11,132.64,131.86,132.29,249744.0,131.1181,131.6442,130.87,131.2968,249744.0
2024-11-04 09:30:00,132.2,135.87,132.07,135.55,31187.0,131.2075,134.8499,131.0784,134.5323,31187.0
2024-11-04 09:40:00,135.59,137.78,135.41,137.28,43823.0,134.572,136.7456,134.3934,136.2493,43823.0
2024-11-04 09:50:00,137.28,139.25,137.08,139.2,70967.0,136.2493,138.2045,136.0508,138.1549,70967.0
2024-11-04 10:00:00,138.87,139.25,137.89,138.19,45277.0,137.8274,138.2045,136.8547,137.1525,45277.0
2024-11-04 10:10:00,138.13,138.71,137.89,138.19,40792.0,137.0929,137.6686,136.8547,137.1525,40792.0
2024-11-04 10:20:00,138.4,138.8,138.23,138.36,18792.0,137.3609,137.7579,137.1922,137.3212,18792.0
2024-11-04 10:30:00,138.42,138.64,138.05,138.23,23198.0,137.3808,137.5991,137.0135,137.1922,23198.0
2024-11-04 10:40:00,138.37,138.37,137.49,137.61,10659.0,137.3311,137.3311,136.4578,136.5769,10659.0
2024-11-04 10:50:00,137.63,137.71,137.19,137.26,46862.0,136.5967,136.6761,136.16,136.2295,46862.0
2024-11-04 11:00:00,137.26,137.32,136.77,136.83,17973.0,136.2295,136.289,135.7432,135.8027,17973.0
2024-11-04 11:10:00,136.89,136.98,136.33,136.34,7685.0,135.8623,135.9516,135.3065,135.3164,7685.0
2024-11-04 11:20:00,136.34,136.63,136.04,136.37,15487.0,135.3164,135.6042,135.0186,135.3462,15487.0
2024-11-04 11:30:00,136.23,136.37,135.39,135.39,12959.0,135.2072,135.3462,134.3735,134.3735,12959.0
2024-11-04 11:40:00,135.41,136.02,135.41,135.81,6942.0,134.3934,134.9988,134.3934,134.7904,6942.0
2024-11-04 11:50:00,135.78,136.0,135.72,135.78,7313.0,134.7606,134.9789,134.701,134.7606,7313.0
2024-11-04 12:00:00,135.88,135.91,134.97,134.97,6345.0,134.8598,134.8896,133.9567,133.9567,6345.0
2024-11-04 12:10:00,135.15,135.67,135.0,135.67,7880.0,134.1353,134.6514,133.9864,134.6514,7880.0
2024-11-04 12:20:00,135.6,136.14,135.56,135.96,9344.0,134.5819,135.1179,134.5422,134.9392,9344.0
2024-11-04 12:30:00,135.94,136.05,135.68,135.8,3696.0,134.9194,135.0286,134.6613,134.7804,3696.0
2024-11-04 12:40:00,135.84,135.84,135.66,135.73,3373.0,134.8201,134.8201,134.6415,134.711,3373.0
2024-11-04 12:50:00,135.73,135.93,135.55,135.72,10220.0,134.711,134.9095,134.5323,134.701,10220.0
2024-11-04 13:00:00,135.76,135.88,135.07,135.07,6460.0,134.7407,134.8598,134.0559,134.0559,6460.0
2024-11-04 13:10:00,135.18,135.8,135.18,135.75,6259.0,134.1651,134.7804,134.1651,134.7308,6259.0
2024-11-04 13:20:00,135.75,135.89,135.38,135.39,9669.0,134.7308,134.8698,134.3636,134.3735,9669.0
2024-11-04 13:30:00,135.35,135.67,135.31,135.33,21689.0,134.3338,134.6514,134.2941,134.314,21689.0
2024-11-04 13:40:00,135.35,135.66,135.3,135.42,48040.0,134.3338,134.6415,134.2842,134.4033,48040.0
2024-11-04 13:50:00,135.35,135.43,134.94,135.01,8026.0,134.3338,134.4132,133.9269,133.9964,8026.0
2024-11-04 14:00:00,135.01,135.09,134.79,134.79,3528.0,133.9964,134.0758,133.778,133.778,3528.0
2024-11-04 14:10:00,134.98,134.98,134.64,134.64,2145.0,133.9666,133.9666,133.6291,133.6291,2145.0
2024-11-04 14:20:00,134.61,134.75,134.41,134.41,6171.0,133.5994,133.7383,133.4009,133.4009,6171.0
2024-11-04 14:30:00,134.42,135.43,134.34,135.25,7998.0,133.4108,134.4132,133.3314,134.2346,7998.0
2024-11-04 14:40:00,135.25,135.28,134.71,134.75,11204.0,134.2346,134.2643,133.6986,133.7383,11204.0
2024-11-04 14:50:00,134.75,135.17,134.75,135.0,8337.0,133.7383,134.1552,133.7383,133.9864,8337.0
2024-11-04 15:00:00,135.03,135.29,134.97,135.29,10585.0,134.0162,134.2743,133.9567,134.2743,10585.0
2024-11-04 15:10:00,135.28,135.52,135.27,135.49,13756.0,134.2643,134.5025,134.2544,134.4728,13756.0
2024-11-04 15:20:00,135.48,135.48,135.2,135.2,12059.0,134.4628,134.4628,134.1849,134.1849,12059.0
2024-11-04 15:30:00,135.18,135.4,135.16,135.37,19523.0,134.1651,134.3834,134.1452,134.3537,19523.0
2024-11-04 15:40:00,135.37,135.81,135.35,135.68,26367.0,134.3537,134.7904,134.3338,134.6613,26367.0
2024-11-04 15:50:00,135.68,135.71,135.03,135.23,142612.0,134.6613,134.6911,134.0162,134.2147,142612.0
2024-11-05 09:30:00,132.83,133.87,132.16,133.87,20408.0,131.8327,132.8649,131.1678,132.8649,20408.0
2024-11-05 09:40:00,134.3,135.09,134.02,135.07,11656.0,133.2917,134.0758,133.0138,134.0559,11656.0
2024-11-05 09:50:00,134.65,134.65,133.89,133.99,10591.0,133.6391,133.6391,132.8848,132.984,10591.0
2024-11-05 10:00:00,133.82,135.16,133.75,134.76,12364.0,132.8153,134.1452,132.7458,133.7482,12364.0
2024-11-05 10:10:00,134.87,134.87,134.32,134.35,2117.0,133.8574,133.8574,133.3116,133.3413,2117.0
2024-11-05 10:20:00,134.48,135.03,134.03,134.93,22542.0,133.4704,134.0162,133.0237,133.917,22542.0
2024-11-05 10:30:00,134.8,134.92,134.15,134.35,9620.0,133.7879,133.907,133.1428,133.3413,9620.0
2024-11-05 10:40:00,134.41,134.64,134.18,134.5,13555.0,133.4009,133.6291,133.1726,133.4902,13555.0
2024-11-05 10:50:00,134.38,134.38,133.29,133.29,11328.0,133.3711,133.3711,132.2893,132.2893,11328.0
2024-11-05 11:00:00,133.12,133.8,133.12,133.78,16768.0,132.1206,132.7955,132.1206,132.7756,16768.0
2024-11-05 11:10:00,133.8,133.83,133.3,133.45,6651.0,132.7955,132.8252,132.2992,132.4481,6651.0
2024-11-05 11:20:00,133.56,133.57,132.77,132.82,22181.0,132.5573,132.5672,131.7732,131.8228,22181.0
2024-11-05 11:30:00,132.87,133.82,132.8,133.78,16366.0,131.8724,132.8153,131.803,132.7756,16366.0
2024-11-05 11:40:00,133.81,134.15,133.74,134.01,8282.0,132.8054,133.1428,132.7359,133.0039,8282.0
2024-11-05 11:50:00,133.94,134.0,133.54,133.77,18567.0,132.9344,132.994,132.5374,132.7657,18567.0
2024-11-05 12:00:00,133.56,133.63,133.28,133.4,23346.0,132.5573,132.6267,132.2794,132.3985,23346.0
2024-11-05 12:10:00,133.27,133.73,133.11,133.73,7337.0,132.2694,132.726,132.1106,132.726,7337.0
2024-11-05 12:20:00,133.67,133.71,133.51,133.56,3605.0,132.6664,132.7061,132.5076,132.5573,3605.0
2024-11-05 12:30:00,133.61,134.08,133.61,133.99,4718.0,132.6069,133.0734,132.6069,132.984,4718.0
2024-11-05 12:40:00,134.08,134.2,133.9,133.9,34958.0,133.0734,133.1925,132.8947,132.8947,34958.0
2024-11-05 12:50:00,133.97,133.98,133.33,133.33,9777.0,132.9642,132.9741,132.329,132.329,9777.0
2024-11-05 13:00:00,133.52,133.76,133.43,133.43,4992.0,132.5176,132.7558,132.4282,132.4282,4992.0
2024-11-05 13:10:00,133.47,133.73,133.42,133.72,2536.0,132.4679,132.726,132.4183,132.7161,2536.0
2024-11-05 13:20:00,133.68,133.68,133.42,133.56,8316.0,132.6764,132.6764,132.4183,132.5573,8316.0
2024-11-05 13:30:00,133.55,134.08,133.54,134.08,9760.0,132.5473,133.0734,132.5374,133.0734,9760.0
2024-11-05 13:40:00,134.18,134.27,133.98,134.04,6273.0,133.1726,133.2619,132.9741,133.0337,6273.0
2024-11-05 13:50:00,134.07,134.33,134.07,134.26,6027.0,133.0634,133.3215,133.0634,133.252,6027.0
2024-11-05 14:00:00,134.26,134.58,134.26,134.58,7014.0,133.252,133.5696,133.252,133.5696,7014.0
2024-11-05 14:10:00,134.61,135.17,134.59,135.08,15068.0,133.5994,134.1552,133.5795,134.0658,15068.0
2024-11-05 14:20:00,135.13,135.17,134.7,134.7,10186.0,134.1155,134.1552,133.6887,133.6887,10186.0
2024-11-05 14:30:00,134.69,134.8,134.38,134.8,11297.0,133.6788,133.7879,133.3711,133.7879,11297.0
2024-11-05 14:40:00,134.82,135.06,134.64,134.93,27820.0,133.8078,134.046,133.6291,133.917,27820.0
2024-11-05 14:50:00,134.93,134.93,134.41,134.56,8497.0,133.917,133.917,133.4009,133.5497,8497.0
2024-11-05 15:00:00,134.48,134.55,134.11,134.55,8869.0,133.4704,133.5398,133.1031,133.5398,8869.0
2024-11-05 15:10:00,134.56,134.78,134.41,134.44,38687.0,133.5497,133.7681,133.4009,133.4307,38687.0
2024-11-05 15:20:00,134.5,134.64,134.25,134.54,24735.0,133.4902,133.6291,133.2421,133.5299,24735.0
2024-11-05 15:30:00,134.62,134.84,134.45,134.53,51693.0,133.6093,133.8276,133.4406,133.52,51693.0
2024-11-05 15:40:00,134.52,134.65,134.29,134.53,31507.0,133.5101,133.6391,133.2818,133.52,31507.0
2024-11-05 15:50:00,134.5,134.93,134.42,134.9,161796.0,133.4902,133.917,133.4108,133.8872,161796.0
2024-11-06 09:30:00,129.83,130.01,125.33,128.15,485827.0,128.8553,129.0339,124.389,127.1879,485827.0
2024-11-06 09:40:00,128.1,129.68,126.3,126.89,359090.0,127.1383,128.7064,125.3518,125.9373,359090.0
2024-11-06 09:50:00,126.89,128.71,125.72,128.59,248185.0,125.9373,127.7437,124.7761,127.6246,248185.0
2024-11-06 10:00:00,128.59,130.15,128.29,129.61,166756.0,127.6246,129.1729,127.3268,128.6369,166756.0
2024-11-06 10:10:00,129.5,130.15,128.17,128.88,90249.0,128.5277,129.1729,127.2077,127.9124,90249.0
2024-11-06 10:20:00,128.89,129.37,128.41,128.48,57890.0,127.9223,128.3987,127.4459,127.5154,57890.0
2024-11-06 10:30:00,128.48,128.48,126.06,126.08,84337.0,127.5154,127.5154,125.1136,125.1334,84337.0
2024-11-06 10:40:00,126.0,127.55,125.83,127.36,87119.0,125.054,126.5924,124.8853,126.4038,87119.0
2024-11-06 10:50:00,127.35,128.14,126.27,126.65,82784.0,126.3939,127.178,125.322,125.6991,82784.0
2024-11-06 11:00:00,126.71,127.45,125.9,127.09,80061.0,125.7587,126.4931,124.9548,126.1358,80061.0
2024-11-06 11:10:00,127.2,127.93,127.2,127.78,55902.0,126.245,126.9695,126.245,126.8207,55902.0
2024-11-06 11:20:00,127.79,128.44,127.37,127.79,37173.0,126.8306,127.4757,126.4137,126.8306,37173.0
2024-11-06 11:30:00,127.7,128.6,127.66,128.43,38329.0,126.7413,127.6345,126.7016,127.4658,38329.0
2024-11-06 11:40:00,128.25,128.43,127.38,128.2,28835.0,127.2871,127.4658,126.4237,127.2375,28835.0
2024-11-06 11:50:00,128.1,128.65,128.06,128.43,34295.0,127.1383,127.6841,127.0986,127.4658,34295.0
2024-11-06 12:00:00,128.43,128.43,127.69,127.7,19180.0,127.4658,127.4658,126.7313,126.7413,19180.0
2024-11-06 12:10:00,127.82,128.22,127.75,127.95,18635.0,126.8604,127.2573,126.7909,126.9894,18635.0
2024-11-06 12:20:00,127.86,127.87,127.26,127.27,17075.0,126.9001,126.91,126.3046,126.3145,17075.0
2024-11-06 12:30:00,127.3,128.0,126.45,126.58,27555.0,126.3443,127.039,125.5006,125.6297,27555.0
2024-11-06 12:40:00,126.46,127.22,126.32,126.96,46610.0,125.5106,126.2649,125.3716,126.0068,46610.0
2024-11-06 12:50:00,127.01,127.35,126.57,127.24,16889.0,126.0564,126.3939,125.6197,126.2847,16889.0
2024-11-06 13:00:00,127.24,127.59,126.98,127.33,62679.0,126.2847,126.6321,126.0267,126.374,62679.0
2024-11-06 13:10:00,127.41,127.71,127.29,127.39,24517.0,126.4534,126.7512,126.3343,126.4336,24517.0
2024-11-06 13:20:00,127.48,127.5,126.54,126.89,31445.0,126.5229,126.5428,125.59,125.9373,31445.0
2024-11-06 13:30:00,126.81,127.19,126.5,127.16,25600.0,125.8579,126.2351,125.5503,126.2053,25600.0
2024-11-06 13:40:00,127.17,127.17,126.75,126.76,27326.0,126.2152,126.2152,125.7984,125.8083,27326.0
2024-11-06 13:50:00,126.77,127.65,126.72,127.48,67249.0,125.8182,126.6916,125.7686,126.5229,67249.0
2024-11-06 14:00:00,127.48,128.0,127.4,127.54,22073.0,126.5229,127.039,126.4435,126.5825,22073.0
2024-11-06 14:10:00,127.54,127.58,126.9,126.91,16981.0,126.5825,126.6222,125.9473,125.9572,16981.0
2024-11-06 14:20:00,127.03,127.62,126.9,127.38,22082.0,126.0763,126.6619,125.9473,126.4237,22082.0
2024-11-06 14:30:00,127.27,127.81,127.23,127.74,20260.0,126.3145,126.8504,126.2748,126.781,20260.0
2024-11-06 14:40:00,127.66,128.01,127.59,127.85,25799.0,126.7016,127.0489,126.6321,126.8901,25799.0
2024-11-06 14:50:00,127.89,127.89,127.27,127.37,16150.0,126.9298,126.9298,126.3145,126.4137,16150.0
2024-11-06 15:00:00,127.45,127.75,127.35,127.7,18116.0,126.4931,126.7909,126.3939,126.7413,18116.0
2024-11-06 15:10:00,127.65,128.35,127.62,128.34,34290.0,126.6916,127.3864,126.6619,127.3764,34290.0
2024-11-06 15:20:00,128.36,128.61,128.14,128.52,19699.0,127.3963,127.6444,127.178,127.5551,19699.0
2024-11-06 15:30:00,128.53,129.0,128.49,128.65,44542.0,127.565,128.0315,127.5253,127.6841,44542.0
2024-11-06 15:40:00,128.69,128.88,128.01,128.78,103363.0,127.7238,127.9124,127.0489,127.8131,103363.0
2024-11-06 15:50:00,128.78,129.54,128.68,129.47,346807.0,127.8131,128.5674,127.7139,128.498,346807.0
2024-11-07 09:30:00,128.72,130.9,128.26,129.21,71088.0,127.7536,129.9172,127.297,128.2399,71088.0
2024-11-07 09:40:00,129.62,131.77,129.52,131.33,32419.0,128.6468,130.7807,128.5476,130.344,32419.0
2024-11-07 09:50:00,131.62,132.67,131.2,132.19,35232.0,130.6318,131.6739,130.215,131.1975,35232.0
2024-11-07 10:00:00,132.19,133.0,131.92,132.94,94780.0,131.1975,132.0015,130.9296,131.9419,94780.0
2024-11-07 10:10:00,132.84,133.24,132.73,132.86,31495.0,131.8427,132.2397,131.7335,131.8625,31495.0
2024-11-07 10:20:00,132.85,133.06,132.23,132.89,18204.0,131.8526,132.061,131.2372,131.8923,18204.0
2024-11-07 10:30:00,133.15,134.29,132.94,133.98,18059.0,132.1503,133.2818,131.9419,132.9741,18059.0
2024-11-07 10:40:00,134.01,134.12,133.54,133.81,12402.0,133.0039,133.1131,132.5374,132.8054,12402.0
2024-11-07 10:50:00,133.72,134.02,132.97,133.04,33270.0,132.7161,133.0138,131.9717,132.0412,33270.0
2024-11-07 11:00:00,133.09,133.85,133.0,133.66,219226.0,132.0908,132.8451,132.0015,132.6565,219226.0
2024-11-07 11:10:00,133.66,133.66,132.92,133.02,37270.0,132.6565,132.6565,131.9221,132.0213,37270.0
2024-11-07 11:20:00,132.95,133.18,131.56,131.56,65820.0,131.9518,132.1801,130.5723,130.5723,65820.0
2024-11-07 11:30:00,131.56,131.68,131.07,131.24,19781.0,130.5723,130.6914,130.086,130.2547,19781.0
2024-11-07 11:40:00,131.2,131.84,131.14,131.8,17171.0,130.215,130.8502,130.1554,130.8105,17171.0
2024-11-07 11:50:00,131.81,132.69,131.68,132.69,26933.0,130.8204,131.6938,130.6914,131.6938,26933.0
2024-11-07 12:00:00,132.64,133.13,132.55,132.55,14150.0,131.6442,132.1305,131.5548,131.5548,14150.0
2024-11-07 12:10:00,132.56,133.22,132.56,132.99,16082.0,131.5648,132.2198,131.5648,131.9915,16082.0
2024-11-07 12:20:00,132.79,133.15,132.71,133.07,12160.0,131.793,132.1503,131.7136,132.0709,12160.0
2024-11-07 12:30:00,132.92,133.27,132.71,132.72,13067.0,131.9221,132.2694,131.7136,131.7236,13067.0
2024-11-07 12:40:00,132.72,133.3,132.66,133.3,50153.0,131.7236,132.2992,131.664,132.2992,50153.0
2024-11-07 12:50:00,133.3,133.75,133.14,133.4,16825.0,132.2992,132.7458,132.1404,132.3985,16825.0
2024-11-07 13:00:00,133.45,133.51,132.97,133.13,12913.0,132.4481,132.5076,131.9717,132.1305,12913.0
2024-11-07 13:10:00,132.99,133.06,132.44,132.72,13493.0,131.9915,132.061,131.4457,131.7236,13493.0
2024-11-07 13:20:00,132.78,133.12,132.67,132.78,7472.0,131.7831,132.1206,131.6739,131.7831,7472.0
2024-11-07 13:30:00,132.69,132.93,132.65,132.92,6960.0,131.6938,131.932,131.6541,131.9221,6960.0
2024-11-07 13:40:00,132.78,133.26,132.76,133.15,12672.0,131.7831,132.2595,131.7633,132.1503,12672.0
2024-11-07 13:50:00,133.15,133.24,132.86,132.86,8390.0,132.1503,132.2397,131.8625,131.8625,8390.0
2024-11-07 14:00:00,132.83,133.12,132.36,132.66,21592.0,131.8327,132.1206,131.3663,131.664,21592.0
2024-11-07 14:10:00,132.6,133.29,132.6,133.23,10046.0,131.6045,132.2893,131.6045,132.2297,10046.0
2024-11-07 14:20:00,133.21,133.29,132.89,132.98,15755.0,132.2099,132.2893,131.8923,131.9816,15755.0
2024-11-07 14:30:00,133.11,133.5,132.95,133.5,11942.0,132.1106,132.4977,131.9518,132.4977,11942.0
2024-11-07 14:40:00,133.39,133.44,132.76,133.31,29673.0,132.3885,132.4382,131.7633,132.3091,29673.0
2024-11-07 14:50:00,133.21,133.4,132.88,133.4,10734.0,132.2099,132.3985,131.8824,132.3985,10734.0
2024-11-07 15:00:00,133.26,133.41,132.96,133.3,12599.0,132.2595,132.4084,131.9618,132.2992,12599.0
2024-11-07 15:10:00,133.3,134.36,133.3,134.32,82997.0,132.2992,133.3513,132.2992,133.3116,82997.0
2024-11-07 15:20:00,134.33,134.69,133.4,133.52,36244.0,133.3215,133.6788,132.3985,132.5176,36244.0
2024-11-07 15:30:00,133.51,134.06,133.46,133.94,29016.0,132.5076,133.0535,132.458,132.9344,29016.0
2024-11-07 15:40:00,133.94,134.43,133.73,134.09,51719.0,132.9344,133.4207,132.726,133.0833,51719.0
2024-11-07 15:50:00,134.07,134.12,133.39,133.89,222628.0,133.0634,133.1131,132.3885,132.8848,222628.0
2024-11-08 09:30:00,134.22,134.74,132.81,133.9,19583.0,133.2123,133.7284,131.8129,132.8947,19583.0
2024-11-08 09:40:00,133.53,133.53,132.02,132.19,8804.0,132.5275,132.5275,131.0288,131.1975,8804.0
2024-11-08 09:50:00,132.45,132.51,131.49,131.49,9071.0,131.4556,131.5151,130.5028,130.5028,9071.0
2024-11-08 10:00:00,131.22,131.73,130.92,131.15,12886.0,130.2348,130.741,129.9371,130.1654,12886.0
2024-11-08 10:10:00,131.18,131.71,131.15,131.55,29200.0,130.1951,130.7211,130.1654,130.5623,29200.0
2024-11-08 10:20:00,131.57,132.06,131.03,131.97,24964.0,130.5822,131.0685,130.0463,130.9792,24964.0
2024-11-08 10:30:00,131.91,131.91,131.05,131.23,10147.0,130.9196,130.9196,130.0661,130.2448,10147.0
2024-11-08 10:40:00,131.19,131.28,130.64,130.67,7737.0,130.2051,130.2944,129.6592,129.689,7737.0
2024-11-08 10:50:00,130.6,131.14,130.6,130.96,22342.0,129.6195,130.1554,129.6195,129.9768,22342.0
2024-11-08 11:00:00,130.89,132.11,130.89,131.96,14370.0,129.9073,131.1181,129.9073,130.9693,14370.0
2024-11-08 11:10:00,131.98,132.14,131.63,131.63,6498.0,130.9891,131.1479,130.6417,130.6417,6498.0
2024-11-08 11:20:00,131.83,131.84,131.36,131.36,6103.0,130.8402,130.8502,130.3738,130.3738,6103.0
2024-11-08 11:30:00,131.28,131.35,130.66,130.66,20920.0,130.2944,130.3638,129.679,129.679,20920.0
2024-11-08 11:40:00,130.66,130.81,130.4,130.65,7194.0,129.679,129.8279,129.421,129.6691,7194.0
2024-11-08 11:50:00,130.59,131.02,130.58,130.72,13805.0,129.6096,130.0363,129.5996,129.7386,13805.0
2024-11-08 12:00:00,130.83,130.86,130.33,130.34,11584.0,129.8478,129.8775,129.3515,129.3614,11584.0
2024-11-08 12:10:00,130.35,130.35,129.43,129.68,92990.0,129.3714,129.3714,128.4583,128.7064,92990.0
2024-11-08 12:20:00,129.72,129.91,129.67,129.71,31883.0,128.7461,128.9347,128.6965,128.7362,31883.0
2024-11-08 12:30:00,129.72,130.23,129.55,130.23,24784.0,128.7461,129.2523,128.5774,129.2523,24784.0
2024-11-08 12:40:00,130.35,130.39,130.13,130.21,14458.0,129.3714,129.4111,129.153,129.2324,14458.0
2024-11-08 12:50:00,130.14,130.54,130.05,130.28,19547.0,129.1629,129.5599,129.0736,129.3019,19547.0
2024-11-08 13:00:00,130.19,130.2,129.95,130.12,23498.0,129.2126,129.2225,128.9744,129.1431,23498.0
2024-11-08 13:10:00,130.01,130.75,130.01,130.52,17320.0,129.0339,129.7684,129.0339,129.5401,17320.0
2024-11-08 13:20:00,130.57,130.68,130.38,130.46,39150.0,129.5897,129.6989,129.4011,129.4805,39150.0
2024-11-08 13:30:00,130.65,130.77,130.37,130.59,14744.0,129.6691,129.7882,129.3912,129.6096,14744.0
2024-11-08 13:40:00,130.56,130.56,130.06,130.4,20880.0,129.5798,129.5798,129.0835,129.421,20880.0
2024-11-08 13:50:00,130.35,130.51,129.93,130.16,26215.0,129.3714,129.5302,128.9545,129.1828,26215.0
2024-11-08 14:00:00,130.12,130.52,130.12,130.38,8497.0,129.1431,129.5401,129.1431,129.4011,8497.0
2024-11-08 14:10:00,130.39,130.55,130.26,130.53,9306.0,129.4111,129.5699,129.282,129.55,9306.0
2024-11-08 14:20:00,130.63,131.21,130.57,131.05,26699.0,129.6493,130.2249,129.5897,130.0661,26699.0
2024-11-08 14:30:00,131.01,131.01,130.63,130.63,12916.0,130.0264,130.0264,129.6493,129.6493,12916.0
2024-11-08 14:40:00,130.58,130.89,130.5,130.76,20262.0,129.5996,129.9073,129.5202,129.7783,20262.0
2024-11-08 14:50:00,130.69,130.76,130.59,130.65,10441.0,129.7088,129.7783,129.6096,129.6691,10441.0
2024-11-08 15:00:00,130.65,130.68,130.5,130.56,14774.0,129.6691,129.6989,129.5202,129.5798,14774.0
2024-11-08 15:10:00,130.59,130.64,130.25,130.34,26977.0,129.6096,129.6592,129.2721,129.3614,26977.0
2024-11-08 15:20:00,130.29,130.37,130.06,130.27,15120.0,129.3118,129.3912,129.0835,129.292,15120.0
2024-11-08 15:30:00,130.28,130.28,130.03,130.04,24445.0,129.3019,129.3019,129.0538,129.0637,24445.0
2024-11-08 15:40:00,130.09,130.22,129.71,130.02,72718.0,129.1133,129.2423,128.7362,129.0438,72718.0
2024-11-08 15:50:00,130.08,130.52,129.72,129.73,193874.0,129.1034,129.5401,128.7461,128.756,193874.0
2024-11-11 09:30:00,130.75,131.44,129.38,129.58,49659.0,129.7684,130.4532,128.4086,128.6071,49659.0
2024-11-11 09:40:00,129.73,130.6,129.45,130.5,19475.0,128.756,129.6195,128.4781,129.5202,19475.0
2024-11-11 09:50:00,130.5,131.14,130.42,130.51,46085.0,129.5202,130.1554,129.4408,129.5302,46085.0
2024-11-11 10:00:00,130.68,130.71,130.0,130.36,34045.0,129.6989,129.7287,129.024,129.3813,34045.0
2024-11-11 10:10:00,130.36,130.73,129.95,130.34,52321.0,129.3813,129.7485,128.9744,129.3614,52321.0
2024-11-11 10:20:00,130.36,130.84,129.89,129.89,44297.0,129.3813,129.8577,128.9148,128.9148,44297.0
2024-11-11 10:30:00,129.84,130.4,129.84,130.34,41426.0,128.8652,129.421,128.8652,129.3614,41426.0
2024-11-11 10:40:00,130.36,130.44,129.84,130.15,21871.0,129.3813,129.4607,128.8652,129.1729,21871.0
2024-11-11 10:50:00,130.15,130.25,129.91,130.0,34040.0,129.1729,129.2721,128.9347,129.024,34040.0
2024-11-11 11:00:00,130.01,130.16,129.89,129.94,20896.0,129.0339,129.1828,128.9148,128.9644,20896.0
2024-11-11 11:10:00,129.95,130.1,129.52,129.98,27084.0,128.9744,129.1232,128.5476,129.0041,27084.0
2024-11-11 11:20:00,130.06,130.06,129.54,129.63,29940.0,129.0835,129.0835,128.5674,128.6568,29940.0
2024-11-11 11:30:00,129.71,129.91,129.51,129.74,23738.0,128.7362,128.9347,128.5377,128.7659,23738.0
2024-11-11 11:40:00,129.75,130.0,129.51,129.92,32913.0,128.7759,129.024,128.5377,128.9446,32913.0
2024-11-11 11:50:00,129.96,130.16,129.87,129.92,23370.0,128.9843,129.1828,128.895,128.9446,23370.0
2024-11-11 12:00:00,129.94,130.35,129.78,130.35,44226.0,128.9644,129.3714,128.8056,129.3714,44226.0
2024-11-11 12:10:00,130.33,130.46,129.89,130.02,26452.0,129.3515,129.4805,128.9148,129.0438,26452.0
2024-11-11 12:20:00,130.07,130.28,129.86,129.93,37735.0,129.0935,129.3019,128.885,128.9545,37735.0
2024-11-11 12:30:00,129.95,130.43,129.94,130.29,23852.0,128.9744,129.4508,128.9644,129.3118,23852.0
2024-11-11 12:40:00,130.35,130.75,130.17,130.53,67376.0,129.3714,129.7684,129.1927,129.55,67376.0
2024-11-11 12:50:00,130.56,130.91,130.38,130.5,16429.0,129.5798,129.9272,129.4011,129.5202,16429.0
2024-11-11 13:00:00,130.47,130.57,129.91,130.12,21901.0,129.4905,129.5897,128.9347,129.1431,21901.0
2024-11-11 13:10:00,130.09,130.3,129.76,129.81,12879.0,129.1133,129.3217,128.7858,128.8354,12879.0
2024-11-11 13:20:00,129.9,130.13,129.58,130.01,24058.0,128.9247,129.153,128.6071,129.0339,24058.0
2024-11-11 13:30:00,130.09,130.15,129.85,129.96,21273.0,129.1133,129.1729,128.8751,128.9843,21273.0
2024-11-11 13:40:00,130.0,130.09,129.74,129.99,43207.0,129.024,129.1133,128.7659,129.0141,43207.0
2024-11-11 13:50:00,129.99,130.09,129.76,130.0,27450.0,129.0141,129.1133,128.7858,129.024,27450.0
2024-11-11 14:00:00,130.03,130.15,129.85,130.09,27267.0,129.0538,129.1729,128.8751,129.1133,27267.0
2024-11-11 14:10:00,130.09,130.12,129.68,129.82,40314.0,129.1133,129.1431,128.7064,128.8453,40314.0
2024-11-11 14:20:00,129.82,129.88,129.36,129.59,38178.0,128.8453,128.9049,128.3888,128.6171,38178.0
2024-11-11 14:30:00,129.59,129.65,129.43,129.5,31496.0,128.6171,128.6766,128.4583,128.5277,31496.0
2024-11-11 14:40:00,129.5,130.03,129.46,129.89,68076.0,128.5277,129.0538,128.488,128.9148,68076.0
2024-11-11 14:50:00,129.88,129.96,129.45,129.65,22775.0,128.9049,128.9843,128.4781,128.6766,22775.0
2024-11-11 15:00:00,129.65,130.0,129.33,129.85,62294.0,128.6766,129.024,128.359,128.8751,62294.0
2024-11-11 15:10:00,129.85,129.88,129.56,129.83,59624.0,128.8751,128.9049,128.5873,128.8553,59624.0
2024-11-11 15:20:00,129.84,130.13,129.8,130.06,55889.0,128.8652,129.153,128.8255,129.0835,55889.0
2024-11-11 15:30:00,130.03,130.23,129.93,130.08,64907.0,129.0538,129.2523,128.9545,129.1034,64907.0
2024-11-11 15:40:00,130.06,130.59,130.02,130.5,43741.0,129.0835,129.6096,129.0438,129.5202,43741.0
2024-11-11 15:50:00,130.52,130.55,129.59,129.89,212235.0,129.5401,129.5699,128.6171,128.9148,212235.0
2024-11-12 09:30:00,131.14,133.13,130.31,132.71,52371.0,130.1554,132.1305,129.3317,131.7136,52371.0
2024-11-12 09:40:00,133.18,133.26,131.33,131.33,34125.0,132.1801,132.2595,130.344,130.344,34125.0
2024-11-12 09:50:00,131.32,131.87,131.03,131.53,38799.0,130.3341,130.8799,130.0463,130.5425,38799.0
2024-11-12 10:00:00,131.53,131.81,130.61,130.65,17525.0,130.5425,130.8204,129.6294,129.6691,17525.0
2024-11-12 10:10:00,130.52,130.52,129.52,129.52,12564.0,129.5401,129.5401,128.5476,128.5476,12564.0
2024-11-12 10:20:00,129.52,129.62,129.23,129.37,15840.0,128.5476,128.6468,128.2598,128.3987,15840.0
2024-11-12 10:30:00,129.38,129.62,129.19,129.37,55956.0,128.4086,128.6468,128.2201,128.3987,55956.0
2024-11-12 10:40:00,129.43,129.82,129.25,129.67,22289.0,128.4583,128.8453,128.2796,128.6965,22289.0
2024-11-12 10:50:00,129.75,130.23,129.71,130.23,21310.0,128.7759,129.2523,128.7362,129.2523,21310.0
2024-11-12 11:00:00,130.03,130.25,129.69,129.87,12967.0,129.0538,129.2721,128.7163,128.895,12967.0
2024-11-12 11:10:00,129.71,130.07,129.7,130.06,20866.0,128.7362,129.0935,128.7262,129.0835,20866.0
2024-11-12 11:20:00,130.02,130.16,129.64,129.99,13926.0,129.0438,129.1828,128.6667,129.0141,13926.0
2024-11-12 11:30:00,129.99,130.37,129.75,130.16,17478.0,129.0141,129.3912,128.7759,129.1828,17478.0
2024-11-12 11:40:00,130.23,130.41,129.97,130.04,12956.0,129.2523,129.4309,128.9942,129.0637,12956.0
2024-11-12 11:50:00,130.1,130.32,129.58,129.65,21426.0,129.1232,129.3416,128.6071,128.6766,21426.0
2024-11-12 12:00:00,129.64,129.64,129.35,129.49,14137.0,128.6667,128.6667,128.3789,128.5178,14137.0
2024-11-12 12:10:00,129.49,129.85,129.38,129.62,25585.0,128.5178,128.8751,128.4086,128.6468,25585.0
2024-11-12 12:20:00,129.71,129.81,129.37,129.44,24375.0,128.7362,128.8354,128.3987,128.4682,24375.0
2024-11-12 12:30:00,129.38,129.52,128.81,129.01,35606.0,128.4086,128.5476,127.8429,128.0414,35606.0
2024-11-12 12:40:00,129.03,129.28,128.86,128.94,31234.0,128.0613,128.3094,127.8925,127.9719,31234.0
2024-11-12 12:50:00,128.94,129.3,128.67,129.16,60691.0,127.9719,128.3292,127.704,128.1903,60691.0
2024-11-12 13:00:00,129.14,129.52,129.1,129.31,21363.0,128.1704,128.5476,128.1307,128.3392,21363.0
2024-11-12 13:10:00,129.29,129.48,129.13,129.47,19888.0,128.3193,128.5079,128.1605,128.498,19888.0
2024-11-12 13:20:00,129.49,129.5,129.25,129.5,9083.0,128.5178,128.5277,128.2796,128.5277,9083.0
2024-11-12 13:30:00,129.54,129.61,129.35,129.35,14048.0,128.5674,128.6369,128.3789,128.3789,14048.0
2024-11-12 13:40:00,129.33,129.44,129.15,129.2,11978.0,128.359,128.4682,128.1804,128.23,11978.0
2024-11-12 13:50:00,129.2,129.22,128.97,128.98,16295.0,128.23,128.2498,128.0017,128.0116,16295.0
2024-11-12 14:00:00,128.97,129.22,128.91,129.21,15741.0,128.0017,128.2498,127.9422,128.2399,15741.0
2024-11-12 14:10:00,129.2,129.28,129.06,129.06,14199.0,128.23,128.3094,128.091,128.091,14199.0
2024-11-12 14:20:00,129.03,129.31,128.95,129.22,9498.0,128.0613,128.3392,127.9819,128.2498,9498.0
2024-11-12 14:30:00,129.16,129.41,129.15,129.18,14409.0,128.1903,128.4384,128.1804,128.2101,14409.0
2024-11-12 14:40:00,129.17,129.21,129.0,129.06,9984.0,128.2002,128.2399,128.0315,128.091,9984.0
2024-11-12 14:50:00,129.05,129.24,129.05,129.14,11836.0,128.0811,128.2697,128.0811,128.1704,11836.0
2024-11-12 15:00:00,129.19,129.24,128.96,128.96,13561.0,128.2201,128.2697,127.9918,127.9918,13561.0
2024-11-12 15:10:00,129.05,129.05,128.72,128.88,11759.0,128.0811,128.0811,127.7536,127.9124,11759.0
2024-11-12 15:20:00,128.96,129.0,128.8,128.87,19219.0,127.9918,128.0315,127.833,127.9025,19219.0
2024-11-12 15:30:00,128.85,128.85,128.42,128.69,53114.0,127.8826,127.8826,127.4558,127.7238,53114.0
2024-11-12 15:40:00,128.69,129.03,128.66,129.01,39900.0,127.7238,128.0613,127.694,128.0414,39900.0
2024-11-12 15:50:00,128.96,129.16,128.6,129.13,197050.0,127.9918,128.1903,127.6345,128.1605,197050.0
2024-11-13 09:30:00,130.0,131.67,129.65,130.6,105915.0,129.024,130.6814,128.6766,129.6195,105915.0
2024-11-13 09:40:00,130.53,132.04,130.46,131.65,140551.0,129.55,131.0487,129.4805,130.6616,140551.0
2024-11-13 09:50:00,131.75,132.1,131.3,131.78,60236.0,130.7608,131.1082,130.3142,130.7906,60236.0
2024-11-13 10:00:00,131.78,131.79,130.26,130.59,22310.0,130.7906,130.8005,129.282,129.6096,22310.0
2024-11-13 10:10:00,130.52,131.04,130.52,130.67,49285.0,129.5401,130.0562,129.5401,129.689,49285.0
2024-11-13 10:20:00,130.69,131.26,130.4,131.06,296955.0,129.7088,130.2745,129.421,130.076,296955.0
2024-11-13 10:30:00,131.06,131.13,130.3,130.32,30023.0,130.076,130.1455,129.3217,129.3416,30023.0
2024-11-13 10:40:00,130.16,130.51,129.8,129.8,33714.0,129.1828,129.5302,128.8255,128.8255,33714.0
2024-11-13 10:50:00,129.81,130.37,129.3,130.36,15578.0,128.8354,129.3912,128.3292,129.3813,15578.0
2024-11-13 11:00:00,130.15,130.49,129.89,130.18,23467.0,129.1729,129.5103,128.9148,129.2026,23467.0
2024-11-13 11:10:00,130.23,130.23,129.46,129.61,5302.0,129.2523,129.2523,128.488,128.6369,5302.0
2024-11-13 11:20:00,129.55,130.04,129.44,129.84,12862.0,128.5774,129.0637,128.4682,128.8652,12862.0
2024-11-13 11:30:00,129.98,130.06,129.71,129.96,4622.0,129.0041,129.0835,128.7362,128.9843,4622.0
2024-11-13 11:40:00,129.93,130.36,129.77,130.2,18503.0,128.9545,129.3813,128.7957,129.2225,18503.0
2024-11-13 11:50:00,130.21,130.21,129.82,130.0,14947.0,129.2324,129.2324,128.8453,129.024,14947.0
2024-11-13 12:00:00,130.0,130.08,129.93,129.94,14979.0,129.024,129.1034,128.9545,128.9644,14979.0
2024-11-13 12:10:00,129.93,130.07,129.8,129.85,9800.0,128.9545,129.0935,128.8255,128.8751,9800.0
2024-11-13 12:20:00,129.9,129.9,129.48,129.58,7874.0,128.9247,128.9247,128.5079,128.6071,7874.0
2024-11-13 12:30:00,129.5,129.64,129.31,129.58,10668.0,128.5277,128.6667,128.3392,128.6071,10668.0
2024-11-13 12:40:00,129.58,129.83,129.53,129.74,9920.0,128.6071,128.8553,128.5575,128.7659,9920.0
2024-11-13 12:50:00,129.74,130.2,129.67,130.15,10031.0,128.7659,129.2225,128.6965,129.1729,10031.0
2024-11-13 13:00:00,130.16,130.21,129.68,129.69,9514.0,129.1828,129.2324,128.7064,128.7163,9514.0
2024-11-13 13:10:00,129.69,130.67,129.68,130.33,21252.0,128.7163,129.689,128.7064,129.3515,21252.0
2024-11-13 13:20:00,130.28,130.5,130.17,130.42,9807.0,129.3019,129.5202,129.1927,129.4408,9807.0
2024-11-13 13:30:00,130.35,130.41,130.03,130.07,8495.0,129.3714,129.4309,129.0538,129.0935,8495.0
2024-11-13 13:40:00,129.96,130.0,129.77,129.84,9464.0,128.9843,129.024,128.7957,128.8652,9464.0
2024-11-13 13:50:00,129.87,130.23,129.86,130.0,17430.0,128.895,129.2523,128.885,129.024,17430.0
2024-11-13 14:00:00,129.96,130.24,129.95,130.03,10889.0,128.9843,129.2622,128.9744,129.0538,10889.0
2024-11-13 14:10:00,129.97,130.05,129.45,129.51,6391.0,128.9942,129.0736,128.4781,128.5377,6391.0
2024-11-13 14:20:00,129.46,129.82,129.46,129.7,13456.0,128.488,128.8453,128.488,128.7262,13456.0
2024-11-13 14:30:00,129.71,129.71,129.25,129.25,8991.0,128.7362,128.7362,128.2796,128.2796,8991.0
2024-11-13 14:40:00,129.24,129.31,129.06,129.06,13495.0,128.2697,128.3392,128.091,128.091,13495.0
2024-11-13 14:50:00,129.06,129.13,128.37,128.8,63127.0,128.091,128.1605,127.4062,127.833,63127.0
2024-11-13 15:00:00,128.8,129.11,128.67,129.11,11442.0,127.833,128.1407,127.704,128.1407,11442.0
2024-11-13 15:10:00,129.08,129.39,128.89,129.39,28045.0,128.1109,128.4186,127.9223,128.4186,28045.0
2024-11-13 15:20:00,129.5,129.79,129.32,129.36,14663.0,128.5277,128.8156,128.3491,128.3888,14663.0
2024-11-13 15:30:00,129.29,129.6,129.23,129.6,24718.0,128.3193,128.627,128.2598,128.627,24718.0
2024-11-13 15:40:00,129.6,129.79,129.4,129.47,37302.0,128.627,128.8156,128.4285,128.498,37302.0
2024-11-13 15:50:00,129.41,129.68,129.21,129.54,148504.0,128.4384,128.7064,128.2399,128.5674,148504.0
2024-11-14 09:30:00,130.05,130.8,128.96,129.26,24609.0,129.0736,129.818,127.9918,128.2895,24609.0
2024-11-14 09:40:00,129.46,129.78,129.05,129.49,6992.0,128.488,128.8056,128.0811,128.5178,6992.0
2024-11-14 09:50:00,129.8,130.13,128.81,129.59,35973.0,128.8255,129.153,127.8429,128.6171,35973.0
2024-11-14 10:00:00,129.59,130.85,129.38,130.59,26289.0,128.6171,129.8676,128.4086,129.6096,26289.0
2024-11-14 10:10:00,130.55,131.13,130.48,130.51,15253.0,129.5699,130.1455,129.5004,129.5302,15253.0
2024-11-14 10:20:00,130.61,131.24,130.61,131.0,19323.0,129.6294,130.2547,129.6294,130.0165,19323.0
2024-11-14 10:30:00,131.01,131.36,130.92,131.25,54502.0,130.0264,130.3738,129.9371,130.2646,54502.0
2024-11-14 10:40:00,131.26,131.33,130.33,130.65,16127.0,130.2745,130.344,129.3515,129.6691,16127.0
2024-11-14 10:50:00,130.65,130.7,130.13,130.24,17362.0,129.6691,129.7187,129.153,129.2622,17362.0
2024-11-14 11:00:00,130.21,130.63,130.09,130.14,16633.0,129.2324,129.6493,129.1133,129.1629,16633.0
2024-11-14 11:10:00,130.25,130.5,129.94,130.5,28466.0,129.2721,129.5202,128.9644,129.5202,28466.0
2024-11-14 11:20:00,130.56,130.66,130.07,130.2,16580.0,129.5798,129.679,129.0935,129.2225,16580.0
2024-11-14 11:30:00,130.3,130.87,130.25,130.64,18794.0,129.3217,129.8875,129.2721,129.6592,18794.0
2024-11-14 11:40:00,130.64,130.84,130.47,130.73,14443.0,129.6592,129.8577,129.4905,129.7485,14443.0
2024-11-14 11:50:00,130.73,131.14,130.46,130.98,55516.0,129.7485,130.1554,129.4805,129.9966,55516.0
2024-11-14 12:00:00,131.08,131.16,130.86,131.11,18274.0,130.0959,130.1753,129.8775,130.1257,18274.0
2024-11-14 12:10:00,131.11,131.19,130.89,131.01,14914.0,130.1257,130.2051,129.9073,130.0264,14914.0
2024-11-14 12:20:00,131.01,131.53,130.95,131.48,8024.0,130.0264,130.5425,129.9669,130.4929,8024.0
2024-11-14 12:30:00,131.47,131.53,131.2,131.33,9684.0,130.4829,130.5425,130.215,130.344,9684.0
2024-11-14 12:40:00,131.33,131.44,130.77,130.84,12216.0,130.344,130.4532,129.7882,129.8577,12216.0
2024-11-14 12:50:00,130.96,131.32,130.95,131.24,22711.0,129.9768,130.3341,129.9669,130.2547,22711.0
2024-11-14 13:00:00,131.17,131.25,130.99,131.12,8143.0,130.1852,130.2646,130.0066,130.1356,8143.0
2024-11-14 13:10:00,131.13,131.13,130.61,130.61,10017.0,130.1455,130.1455,129.6294,129.6294,10017.0
2024-11-14 13:20:00,130.53,130.67,130.4,130.4,6119.0,129.55,129.689,129.421,129.421,6119.0
2024-11-14 13:30:00,130.38,130.43,130.12,130.12,4765.0,129.4011,129.4508,129.1431,129.1431,4765.0
2024-11-14 13:40:00,130.11,130.47,130.1,130.34,12934.0,129.1332,129.4905,129.1232,129.3614,12934.0
2024-11-14 13:50:00,130.24,130.25,130.05,130.09,5341.0,129.2622,129.2721,129.0736,129.1133,5341.0
2024-11-14 14:00:00,130.1,130.52,129.81,130.36,30277.0,129.1232,129.5401,128.8354,129.3813,30277.0
2024-11-14 14:10:00,130.38,130.62,130.27,130.59,16741.0,129.4011,129.6393,129.292,129.6096,16741.0
2024-11-14 14:20:00,130.64,131.03,130.55,130.91,25022.0,129.6592,130.0463,129.5699,129.9272,25022.0
2024-11-14 14:30:00,130.94,131.0,130.46,130.74,15309.0,129.9569,130.0165,129.4805,129.7584,15309.0
2024-11-14 14:40:00,130.67,130.88,130.62,130.71,10034.0,129.689,129.8974,129.6393,129.7287,10034.0
2024-11-14 14:50:00,130.7,130.84,130.44,130.52,14837.0,129.7187,129.8577,129.4607,129.5401,14837.0
2024-11-14 15:00:00,130.48,130.48,128.85,129.37,51909.0,129.5004,129.5004,127.8826,128.3987,51909.0
2024-11-14 15:10:00,129.26,130.03,129.18,129.96,21241.0,128.2895,129.0538,128.2101,128.9843,21241.0
2024-11-14 15:20:00,129.89,130.3,129.66,129.93,25965.0,128.9148,129.3217,128.6865,128.9545,25965.0
2024-11-14 15:30:00,129.93,130.04,129.74,129.83,22602.0,128.9545,129.0637,128.7659,128.8553,22602.0
2024-11-14 15:40:00,129.84,130.09,129.78,129.91,43550.0,128.8652,129.1133,128.8056,128.9347,43550.0
2024-11-14 15:50:00,129.99,130.94,129.95,130.75,253752.0,129.0141,129.9569,128.9744,129.7684,253752.0
2024-11-15 09:30:00,130.5,131.0,129.58,130.75,35078.0,129.5202,130.0165,128.6071,129.7684,35078.0
2024-11-15 09:40:00,130.52,131.59,130.52,131.22,63039.0,129.5401,130.602,129.5401,130.2348,63039.0
2024-11-15 09:50:00,131.22,131.59,130.81,130.86,25131.0,130.2348,130.602,129.8279,129.8775,25131.0
2024-11-15 10:00:00,130.67,130.87,129.9,130.06,16446.0,129.689,129.8875,128.9247,129.0835,16446.0
2024-11-15 10:10:00,129.84,130.41,129.74,129.8,16713.0,128.8652,129.4309,128.7659,128.8255,16713.0
2024-11-15 10:20:00,129.86,130.62,129.73,130.21,16692.0,128.885,129.6393,128.756,129.2324,16692.0
2024-11-15 10:30:00,130.19,130.25,129.82,130.08,23163.0,129.2126,129.2721,128.8453,129.1034,23163.0
2024-11-15 10:40:00,130.18,130.29,129.87,130.03,21179.0,129.2026,129.3118,128.895,129.0538,21179.0
2024-11-15 10:50:00,130.12,130.19,129.5,129.8,29637.0,129.1431,129.2126,128.5277,128.8255,29637.0
2024-11-15 11:00:00,129.73,130.22,129.36,130.13,16368.0,128.756,129.2423,128.3888,129.153,16368.0
2024-11-15 11:10:00,130.14,130.59,130.09,130.49,15635.0,129.1629,129.6096,129.1133,129.5103,15635.0
2024-11-15 11:20:00,130.46,130.92,130.24,130.92,16996.0,129.4805,129.9371,129.2622,129.9371,16996.0
2024-11-15 11:30:00,130.94,130.94,130.46,130.49,12972.0,129.9569,129.9569,129.4805,129.5103,12972.0
2024-11-15 11:40:00,130.46,131.26,130.4,131.16,22805.0,129.4805,130.2745,129.421,130.1753,22805.0
2024-11-15 11:50:00,131.21,131.28,130.99,131.22,25114.0,130.2249,130.2944,130.0066,130.2348,25114.0
2024-11-15 12:00:00,131.22,131.22,130.49,130.49,25516.0,130.2348,130.2348,129.5103,129.5103,25516.0
2024-11-15 12:10:00,130.62,131.01,130.49,130.94,17276.0,129.6393,130.0264,129.5103,129.9569,17276.0
2024-11-15 12:20:00,130.89,131.0,130.49,130.51,13209.0,129.9073,130.0165,129.5103,129.5302,13209.0
2024-11-15 12:30:00,130.5,131.02,130.48,130.89,19607.0,129.5202,130.0363,129.5004,129.9073,19607.0
2024-11-15 12:40:00,130.84,130.96,130.65,130.65,12539.0,129.8577,129.9768,129.6691,129.6691,12539.0
2024-11-15 12:50:00,130.64,131.05,130.45,130.84,80677.0,129.6592,130.0661,129.4706,129.8577,80677.0
2024-11-15 13:00:00,130.84,130.86,130.34,130.36,37138.0,129.8577,129.8775,129.3614,129.3813,37138.0
2024-11-15 13:10:00,130.46,130.7,130.26,130.6,21223.0,129.4805,129.7187,129.282,129.6195,21223.0
2024-11-15 13:20:00,130.61,131.02,130.6,130.84,14408.0,129.6294,130.0363,129.6195,129.8577,14408.0
2024-11-15 13:30:00,130.84,130.94,130.71,130.75,7426.0,129.8577,129.9569,129.7287,129.7684,7426.0
2024-11-15 13:40:00,130.82,131.37,130.72,130.93,77507.0,129.8378,130.3837,129.7386,129.947,77507.0
2024-11-15 13:50:00,130.96,131.16,130.66,130.72,17160.0,129.9768,130.1753,129.679,129.7386,17160.0
2024-11-15 14:00:00,130.71,130.95,130.48,130.78,14562.0,129.7287,129.9669,129.5004,129.7981,14562.0
2024-11-15 14:10:00,130.78,130.92,130.66,130.78,14166.0,129.7981,129.9371,129.679,129.7981,14166.0
2024-11-15 14:20:00,130.78,130.78,130.39,130.43,12138.0,129.7981,129.7981,129.4111,129.4508,12138.0
2024-11-15 14:30:00,130.5,130.74,130.4,130.71,8983.0,129.5202,129.7584,129.421,129.7287,8983.0
2024-11-15 14:40:00,130.64,130.97,130.52,130.87,8948.0,129.6592,129.9867,129.5401,129.8875,8948.0
2024-11-15 14:50:00,130.87,130.87,130.55,130.73,16153.0,129.8875,129.8875,129.5699,129.7485,16153.0
2024-11-15 15:00:00,130.73,131.03,130.54,130.89,39823.0,129.7485,130.0463,129.5599,129.9073,39823.0
2024-11-15 15:10:00,130.88,131.07,130.81,130.91,37055.0,129.8974,130.086,129.8279,129.9272,37055.0
2024-11-15 15:20:00,130.94,130.99,130.79,130.86,22147.0,129.9569,130.0066,129.8081,129.8775,22147.0
2024-11-15 15:30:00,130.9,131.02,130.62,130.68,25200.0,129.9172,130.0363,129.6393,129.6989,25200.0
2024-11-15 15:40:00,130.69,130.7,130.31,130.36,28785.0,129.7088,129.7187,129.3317,129.3813,28785.0
2024-11-15 15:50:00,130.35,130.77,130.21,130.71,224910.0,129.3714,129.7882,129.2324,129.7287,224910.0
2024-11-18 09:30:00,132.29,133.71,130.45,132.93,112156.0,131.2968,132.7061,129.4706,131.932,112156.0
2024-11-18 09:40:00,133.12,133.96,132.69,133.37,33986.0,132.1206,132.9543,131.6938,132.3687,33986.0
2024-11-18 09:50:00,133.59,134.16,132.83,133.66,163485.0,132.587,133.1528,131.8327,132.6565,163485.0
2024-11-18 10:00:00,133.65,133.79,132.74,133.69,69493.0,132.6466,132.7855,131.7434,132.6863,69493.0
2024-11-18 10:10:00,133.62,133.65,132.64,133.5,31681.0,132.6168,132.6466,131.6442,132.4977,31681.0
2024-11-18 10:20:00,133.4,133.88,133.17,133.75,26303.0,132.3985,132.8749,132.1702,132.7458,26303.0
2024-11-18 10:30:00,133.76,135.27,133.59,135.24,92775.0,132.7558,134.2544,132.587,134.2246,92775.0
2024-11-18 10:40:00,135.24,135.38,133.92,134.15,26108.0,134.2246,134.3636,132.9146,133.1428,26108.0
2024-11-18 10:50:00,133.9,134.03,133.23,133.36,13738.0,132.8947,133.0237,132.2297,132.3588,13738.0
2024-11-18 11:00:00,133.39,133.83,133.28,133.71,20303.0,132.3885,132.8252,132.2794,132.7061,20303.0
2024-11-18 11:10:00,133.7,134.13,133.62,134.07,17856.0,132.6962,133.123,132.6168,133.0634,17856.0
2024-11-18 11:20:00,134.04,134.17,133.73,133.82,31813.0,133.0337,133.1627,132.726,132.8153,31813.0
2024-11-18 11:30:00,133.83,134.36,133.57,134.27,49521.0,132.8252,133.3513,132.5672,133.2619,49521.0
2024-11-18 11:40:00,134.18,134.27,133.31,133.36,16221.0,133.1726,133.2619,132.3091,132.3588,16221.0
2024-11-18 11:50:00,133.37,133.46,133.11,133.23,24057.0,132.3687,132.458,132.1106,132.2297,24057.0
2024-11-18 12:00:00,133.2,133.2,132.37,132.78,13663.0,132.2,132.2,131.3762,131.7831,13663.0
2024-11-18 12:10:00,132.84,133.18,132.84,132.95,16875.0,131.8427,132.1801,131.8427,131.9518,16875.0
2024-11-18 12:20:00,133.02,133.34,133.01,133.16,11224.0,132.0213,132.3389,132.0114,132.1603,11224.0
2024-11-18 12:30:00,133.19,133.4,133.02,133.09,18424.0,132.19,132.3985,132.0213,132.0908,18424.0
2024-11-18 12:40:00,133.09,133.34,132.84,133.27,17671.0,132.0908,132.3389,131.8427,132.2694,17671.0
2024-11-18 12:50:00,133.35,133.75,133.3,133.72,30829.0,132.3488,132.7458,132.2992,132.7161,30829.0
2024-11-18 13:00:00,133.72,133.95,133.62,133.62,25179.0,132.7161,132.9443,132.6168,132.6168,25179.0
2024-11-18 13:10:00,133.67,133.89,133.6,133.87,13461.0,132.6664,132.8848,132.597,132.8649,13461.0
2024-11-18 13:20:00,133.9,133.93,133.47,133.52,19498.0,132.8947,132.9245,132.4679,132.5176,19498.0
2024-11-18 13:30:00,133.55,133.67,133.06,133.2,24396.0,132.5473,132.6664,132.061,132.2,24396.0
2024-11-18 13:40:00,133.16,133.16,132.47,132.96,30185.0,132.1603,132.1603,131.4754,131.9618,30185.0
2024-11-18 13:50:00,132.96,133.04,132.81,133.02,31384.0,131.9618,132.0412,131.8129,132.0213,31384.0
2024-11-18 14:00:00,133.02,133.29,132.9,133.24,27181.0,132.0213,132.2893,131.9022,132.2397,27181.0
2024-11-18 14:10:00,133.2,133.25,132.86,133.18,35441.0,132.2,132.2496,131.8625,132.1801,35441.0
2024-11-18 14:20:00,133.19,133.19,132.93,133.16,17949.0,132.19,132.19,131.932,132.1603,17949.0
2024-11-18 14:30:00,133.16,133.16,132.95,133.04,19370.0,132.1603,132.1603,131.9518,132.0412,19370.0
2024-11-18 14:40:00,133.08,133.7,133.04,133.64,25866.0,132.0809,132.6962,132.0412,132.6367,25866.0
2024-11-18 14:50:00,133.64,133.7,133.47,133.64,24347.0,132.6367,132.6962,132.4679,132.6367,24347.0
2024-11-18 15:00:00,133.64,133.74,133.46,133.64,36498.0,132.6367,132.7359,132.458,132.6367,36498.0
2024-11-18 15:10:00,133.64,134.39,133.64,134.33,41939.0,132.6367,133.381,132.6367,133.3215,41939.0
2024-11-18 15:20:00,134.33,134.56,134.21,134.31,41887.0,133.3215,133.5497,133.2024,133.3016,41887.0
2024-11-18 15:30:00,134.28,134.76,133.99,134.76,57154.0,133.2719,133.7482,132.984,133.7482,57154.0
2024-11-18 15:40:00,134.75,134.92,134.54,134.61,98446.0,133.7383,133.907,133.5299,133.5994,98446.0
2024-11-18 15:50:00,134.59,134.63,133.85,133.92,307065.0,133.5795,133.6192,132.8451,132.9146,307065.0
2024-11-19 09:30:00,132.8,135.7,132.8,134.61,78823.0,131.803,134.6812,131.803,133.5994,78823.0
2024-11-19 09:40:00,134.31,134.55,133.1,133.25,111350.0,133.3016,133.5398,132.1007,132.2496,111350.0
2024-11-19 09:50:00,133.16,134.14,132.91,133.8,60948.0,132.1603,133.1329,131.9121,132.7955,60948.0
2024-11-19 10:00:00,133.72,134.75,133.61,134.58,69664.0,132.7161,133.7383,132.6069,133.5696,69664.0
2024-11-19 10:10:00,134.64,135.5,134.48,135.29,137967.0,133.6291,134.4827,133.4704,134.2743,137967.0
2024-11-19 10:20:00,135.27,136.85,135.05,136.85,136822.0,134.2544,135.8226,134.0361,135.8226,136822.0
2024-11-19 10:30:00,136.82,138.11,136.4,137.61,187364.0,135.7928,137.0731,135.3759,136.5769,187364.0
2024-11-19 10:40:00,137.63,138.3,136.92,136.92,60933.0,136.5967,137.2617,135.892,135.892,60933.0
2024-11-19 10:50:00,136.96,137.62,136.38,137.45,52020.0,135.9317,136.5868,135.3561,136.4181,52020.0
2024-11-19 11:00:00,137.44,137.88,136.99,137.16,48528.0,136.4081,136.8448,135.9615,136.1302,48528.0
2024-11-19 11:10:00,137.09,137.66,137.06,137.34,47333.0,136.0608,136.6265,136.031,136.3089,47333.0
2024-11-19 11:20:00,137.31,137.62,137.19,137.57,35357.0,136.2791,136.5868,136.16,136.5372,35357.0
2024-11-19 11:30:00,137.55,137.81,137.45,137.75,38323.0,136.5173,136.7753,136.4181,136.7158,38323.0
2024-11-19 11:40:00,137.73,137.76,137.45,137.45,28820.0,136.696,136.7257,136.4181,136.4181,28820.0
2024-11-19 11:50:00,137.46,137.81,137.09,137.51,36581.0,136.428,136.7753,136.0608,136.4776,36581.0
2024-11-19 12:00:00,137.52,137.8,137.39,137.71,37032.0,136.4875,136.7654,136.3585,136.6761,37032.0
2024-11-19 12:10:00,137.71,137.83,137.4,137.79,22700.0,136.6761,136.7952,136.3684,136.7555,22700.0
2024-11-19 12:20:00,137.78,137.84,137.48,137.58,28211.0,136.7456,136.8051,136.4478,136.5471,28211.0
2024-11-19 12:30:00,137.59,137.77,137.51,137.53,24330.0,136.557,136.7356,136.4776,136.4975,24330.0
2024-11-19 12:40:00,137.52,137.55,137.28,137.28,19506.0,136.4875,136.5173,136.2493,136.2493,19506.0
2024-11-19 12:50:00,137.25,137.7,137.16,137.16,26509.0,136.2196,136.6662,136.1302,136.1302,26509.0
2024-11-19 13:00:00,137.16,137.19,136.88,136.96,20770.0,136.1302,136.16,135.8523,135.9317,20770.0
2024-11-19 13:10:00,136.97,137.19,136.63,137.19,23178.0,135.9417,136.16,135.6042,136.16,23178.0
2024-11-19 13:20:00,137.17,137.28,136.68,136.74,41620.0,136.1402,136.2493,135.6538,135.7134,41620.0
2024-11-19 13:30:00,136.8,136.93,136.56,136.81,22604.0,135.7729,135.902,135.5347,135.7829,22604.0
2024-11-19 13:40:00,136.83,137.64,136.66,137.47,59109.0,135.8027,136.6066,135.634,136.4379,59109.0
2024-11-19 13:50:00,137.47,138.0,137.45,137.76,49851.0,136.4379,136.9639,136.4181,136.7257,49851.0
2024-11-19 14:00:00,137.75,137.84,137.47,137.81,61238.0,136.7158,136.8051,136.4379,136.7753,61238.0
2024-11-19 14:10:00,137.84,138.14,137.79,138.14,44282.0,136.8051,137.1029,136.7555,137.1029,44282.0
2024-11-19 14:20:00,138.11,138.36,137.84,138.01,73965.0,137.0731,137.3212,136.8051,136.9738,73965.0
2024-11-19 14:30:00,137.98,138.24,137.9,137.97,44444.0,136.9441,137.2021,136.8647,136.9341,44444.0
2024-11-19 14:40:00,137.97,138.07,137.53,137.59,46701.0,136.9341,137.0334,136.4975,136.557,46701.0
2024-11-19 14:50:00,137.59,137.78,137.5,137.74,45326.0,136.557,136.7456,136.4677,136.7059,45326.0
2024-11-19 15:00:00,137.75,137.82,137.56,137.61,37364.0,136.7158,136.7853,136.5272,136.5769,37364.0
2024-11-19 15:10:00,137.58,137.63,137.25,137.43,52121.0,136.5471,136.5967,136.2196,136.3982,52121.0
2024-11-19 15:20:00,137.41,137.75,137.33,137.75,79914.0,136.3784,136.7158,136.299,136.7158,79914.0
2024-11-19 15:30:00,137.73,137.88,137.64,137.83,93981.0,136.696,136.8448,136.6066,136.7952,93981.0
2024-11-19 15:40:00,137.87,138.07,137.34,137.34,117038.0,136.8349,137.0334,136.3089,136.3089,117038.0
2024-11-19 15:50:00,137.33,137.91,137.2,137.23,351792.0,136.299,136.8746,136.1699,136.1997,351792.0
2024-11-20 09:30:00,172.02,175.8,167.0,168.36,865193.0,170.7285,174.4801,165.7462,167.096,865193.0
2024-11-20 09:40:00,168.36,171.98,167.75,169.74,387503.0,167.096,170.6888,166.4906,168.4656,387503.0
2024-11-20 09:50:00,170.0,170.65,168.18,169.37,212211.0,168.7237,169.3688,166.9173,168.0984,212211.0
2024-11-20 10:00:00,169.54,170.99,169.14,170.5,110902.0,168.2671,169.7062,167.8701,169.2199,110902.0
2024-11-20 10:10:00,170.39,171.87,169.51,171.2,155468.0,169.1107,170.5796,168.2374,169.9147,155468.0
2024-11-20 10:20:00,171.46,174.5,170.69,173.44,209983.0,170.1727,173.1899,169.4085,172.1378,209983.0
2024-11-20 10:30:00,173.36,174.37,172.41,174.37,117025.0,172.0584,173.0609,171.1156,173.0609,117025.0
2024-11-20 10:40:00,174.33,174.67,173.64,174.1,92691.0,173.0212,173.3586,172.3363,172.7929,92691.0
2024-11-20 10:50:00,174.07,175.5,173.89,174.16,138237.0,172.7631,174.1824,172.5845,172.8524,138237.0
2024-11-20 11:00:00,174.18,174.63,172.69,174.42,65257.0,172.8723,173.3189,171.3935,173.1105,65257.0
2024-11-20 11:10:00,174.27,176.84,174.02,176.6,114174.0,172.9616,175.5123,172.7135,175.2741,114174.0
2024-11-20 11:20:00,176.59,177.42,175.9,176.21,95834.0,175.2642,176.088,174.5794,174.887,95834.0
2024-11-20 11:30:00,176.26,176.26,174.97,176.0,124265.0,174.9367,174.9367,173.6564,174.6786,124265.0
2024-11-20 11:40:00,176.26,177.44,175.89,177.09,92223.0,174.9367,176.1078,174.5695,175.7604,92223.0
2024-11-20 11:50:00,177.09,179.63,177.0,179.17,155987.0,175.7604,178.2814,175.6711,177.8248,155987.0
2024-11-20 12:00:00,179.17,181.43,178.78,178.91,195908.0,177.8248,180.0679,177.4378,177.5668,195908.0
2024-11-20 12:10:00,178.81,179.98,178.2,179.72,113194.0,177.4675,178.6287,176.8621,178.3707,113194.0
2024-11-20 12:20:00,179.73,179.73,177.9,178.59,119675.0,178.3806,178.3806,176.5644,177.2492,119675.0
2024-11-20 12:30:00,178.48,179.08,176.39,177.41,164286.0,177.14,177.7355,175.0657,176.078,164286.0
2024-11-20 12:40:00,177.3,177.68,176.66,176.96,92208.0,175.9689,176.346,175.3337,175.6314,92208.0
2024-11-20 12:50:00,176.99,177.16,174.83,175.05,116159.0,175.6612,175.8299,173.5174,173.7358,116159.0
2024-11-20 13:00:00,174.98,175.9,174.46,174.83,102064.0,173.6663,174.5794,173.1502,173.5174,102064.0
2024-11-20 13:10:00,174.83,176.58,174.69,176.24,82085.0,173.5174,175.2543,173.3785,174.9168,82085.0
2024-11-20 13:20:00,176.24,176.51,175.75,176.17,47049.0,174.9168,175.1848,174.4305,174.8474,47049.0
2024-11-20 13:30:00,176.03,176.64,175.84,176.27,102314.0,174.7084,175.3138,174.5198,174.9466,102314.0
2024-11-20 13:40:00,176.19,176.31,175.57,175.57,48365.0,174.8672,174.9863,174.2519,174.2519,48365.0
2024-11-20 13:50:00,175.56,175.67,175.09,175.39,47760.0,174.2419,174.3511,173.7755,174.0732,47760.0
2024-11-20 14:00:00,175.32,175.98,175.0,175.49,48173.0,174.0037,174.6588,173.6861,174.1725,48173.0
2024-11-20 14:10:00,175.39,175.6,174.4,174.52,75926.0,174.0732,174.2816,173.0906,173.2097,75926.0
2024-11-20 14:20:00,174.48,174.99,174.18,174.84,56790.0,173.17,173.6762,172.8723,173.5273,56790.0
2024-11-20 14:30:00,174.88,175.54,174.76,174.8,39760.0,173.567,174.2221,173.4479,173.4876,39760.0
2024-11-20 14:40:00,174.86,175.55,174.59,175.1,49676.0,173.5472,174.232,173.2792,173.7854,49676.0
2024-11-20 14:50:00,175.14,175.24,174.53,175.04,66677.0,173.8251,173.9243,173.2197,173.7258,66677.0
2024-11-20 15:00:00,175.02,175.18,174.06,174.23,77258.0,173.706,173.8648,172.7532,172.9219,77258.0
2024-11-20 15:10:00,174.29,174.55,173.38,173.51,71923.0,172.9815,173.2395,172.0783,172.2073,71923.0
2024-11-20 15:20:00,173.36,174.3,173.15,173.96,98401.0,172.0584,172.9914,171.85,172.6539,98401.0
2024-11-20 15:30:00,174.03,174.31,173.54,174.25,113435.0,172.7234,173.0013,172.2371,172.9418,113435.0
2024-11-20 15:40:00,174.32,174.47,173.15,173.62,148925.0,173.0112,173.1601,171.85,172.3165,148925.0
2024-11-20 15:50:00,173.74,175.08,173.68,175.05,452808.0,172.4356,173.7655,172.376,173.7358,452808.0
2024-11-21 09:30:00,176.06,176.5,170.9,171.54,158805.0,174.7382,175.1749,169.6169,170.2521,158805.0
2024-11-21 09:40:00,171.11,172.48,170.16,170.8,101191.0,169.8253,171.1851,168.8825,169.5177,101191.0
2024-11-21 09:50:00,170.58,171.3,169.84,170.5,140817.0,169.2993,170.0139,168.5649,169.2199,140817.0
2024-11-21 10:00:00,170.52,172.75,169.61,170.64,98277.0,169.2398,171.453,168.3366,169.3589,98277.0
2024-11-21 10:10:00,170.55,173.41,170.08,172.33,50750.0,169.2695,172.1081,168.8031,171.0362,50750.0
2024-11-21 10:20:00,172.56,173.04,170.29,170.5,34898.0,171.2645,171.7408,169.0115,169.2199,34898.0
2024-11-21 10:30:00,170.68,171.61,170.41,171.0,45599.0,169.3986,170.3216,169.1306,169.7162,45599.0
2024-11-21 10:40:00,170.95,171.19,170.17,170.79,52157.0,169.6665,169.9047,168.8924,169.5077,52157.0
2024-11-21 10:50:00,170.98,170.99,170.28,170.4,17401.0,169.6963,169.7062,169.0016,169.1207,17401.0
2024-11-21 11:00:00,170.51,170.8,169.73,170.01,84401.0,169.2298,169.5177,168.4557,168.7336,84401.0
2024-11-21 11:10:00,170.02,170.24,169.4,170.24,46156.0,168.7435,168.9619,168.1282,168.9619,46156.0
2024-11-21 11:20:00,170.17,171.2,170.17,171.0,31539.0,168.8924,169.9147,168.8924,169.7162,31539.0
2024-11-21 11:30:00,171.11,171.49,170.83,171.13,24792.0,169.8253,170.2025,169.5474,169.8452,24792.0
2024-11-21 11:40:00,171.13,172.18,171.13,171.35,31334.0,169.8452,170.8873,169.8452,170.0635,31334.0
2024-11-21 11:50:00,171.25,172.12,171.25,172.07,39463.0,169.9643,170.8278,169.9643,170.7781,39463.0
2024-11-21 12:00:00,172.06,172.14,171.03,171.08,22418.0,170.7682,170.8476,169.7459,169.7956,22418.0
2024-11-21 12:10:00,171.17,171.24,169.88,170.35,58456.0,169.8849,169.9544,168.6046,169.071,58456.0
2024-11-21 12:20:00,170.33,170.39,169.44,170.3,32516.0,169.0512,169.1107,168.1679,169.0214,32516.0
2024-11-21 12:30:00,170.26,171.7,170.11,171.53,106374.0,168.9817,170.4109,168.8328,170.2422,106374.0
2024-11-21 12:40:00,171.38,172.06,171.37,171.6,29188.0,170.0933,170.7682,170.0834,170.3117,29188.0
2024-11-21 12:50:00,171.66,171.81,170.68,170.75,26270.0,170.3712,170.5201,169.3986,169.468,26270.0
2024-11-21 13:00:00,170.75,171.12,170.6,171.06,17245.0,169.468,169.8353,169.3192,169.7757,17245.0
2024-11-21 13:10:00,171.06,171.21,169.92,170.01,19631.0,169.7757,169.9246,168.6443,168.7336,19631.0
2024-11-21 13:20:00,170.02,170.46,169.96,170.46,19945.0,168.7435,169.1802,168.684,169.1802,19945.0
2024-11-21 13:30:00,170.31,170.5,169.93,170.03,21524.0,169.0313,169.2199,168.6542,168.7534,21524.0
2024-11-21 13:40:00,170.07,170.49,169.95,170.19,14120.0,168.7931,169.21,168.674,168.9122,14120.0
2024-11-21 13:50:00,170.18,170.9,170.18,170.45,13011.0,168.9023,169.6169,168.9023,169.1703,13011.0
2024-11-21 14:00:00,170.46,170.75,170.39,170.5,11187.0,169.1802,169.468,169.1107,169.2199,11187.0
2024-11-21 14:10:00,170.51,170.89,170.45,170.52,24851.0,169.2298,169.607,169.1703,169.2398,24851.0
2024-11-21 14:20:00,170.52,171.05,170.51,170.91,15365.0,169.2398,169.7658,169.2298,169.6268,15365.0
2024-11-21 14:30:00,170.91,172.01,170.77,172.01,34698.0,169.6268,170.7186,169.4879,170.7186,34698.0
2024-11-21 14:40:00,171.93,172.3,171.71,172.05,31401.0,170.6392,171.0064,170.4208,170.7583,31401.0
2024-11-21 14:50:00,172.06,172.65,171.94,172.26,38524.0,170.7682,171.3538,170.6491,170.9667,38524.0
2024-11-21 15:00:00,172.32,172.61,172.1,172.45,32660.0,171.0263,171.3141,170.8079,171.1553,32660.0
2024-11-21 15:10:00,172.44,172.66,172.36,172.49,31295.0,171.1454,171.3637,171.066,171.195,31295.0
2024-11-21 15:20:00,172.49,173.03,172.42,172.88,31602.0,171.195,171.7309,171.1255,171.5821,31602.0
2024-11-21 15:30:00,172.88,173.07,171.9,171.97,40397.0,171.5821,171.7706,170.6094,170.6789,40397.0
2024-11-21 15:40:00,171.92,172.55,171.73,172.54,54676.0,170.6293,171.2545,170.4407,171.2446,54676.0
2024-11-21 15:50:00,172.5,172.95,172.41,172.47,240195.0,171.2049,171.6515,171.1156,171.1751,240195.0
2024-11-22 09:30:00,176.35,176.35,172.03,173.66,96484.0,175.026,175.026,170.7384,172.3562,96484.0
2024-11-22 09:40:00,173.98,174.07,172.73,173.24,24854.0,172.6738,172.7631,171.4332,171.9393,24854.0
2024-11-22 09:50:00,173.27,174.02,173.07,173.83,41227.0,171.9691,172.7135,171.7706,172.5249,41227.0
2024-11-22 10:00:00,173.85,174.99,173.39,174.53,29387.0,172.5448,173.6762,172.0882,173.2197,29387.0
2024-11-22 10:10:00,174.49,174.53,173.59,174.19,25106.0,173.18,173.2197,172.2867,172.8822,25106.0
2024-11-22 10:20:00,174.09,174.33,173.35,173.87,41530.0,172.783,173.0212,172.0485,172.5646,41530.0
2024-11-22 10:30:00,174.02,174.13,173.33,173.35,37388.0,172.7135,172.8227,172.0287,172.0485,37388.0
2024-11-22 10:40:00,173.35,173.5,171.82,171.95,27056.0,172.0485,172.1974,170.53,170.659,27056.0
2024-11-22 10:50:00,172.0,173.08,172.0,172.78,22034.0,170.7087,171.7805,170.7087,171.4828,22034.0
2024-11-22 11:00:00,172.78,172.94,171.78,171.79,29362.0,171.4828,171.6416,170.4903,170.5002,29362.0
2024-11-22 11:10:00,171.72,171.91,170.69,170.7,30588.0,170.4308,170.6193,169.4085,169.4184,30588.0
2024-11-22 11:20:00,170.72,171.52,170.51,171.42,45939.0,169.4383,170.2323,169.2298,170.133,45939.0
2024-11-22 11:30:00,171.42,171.52,170.98,171.14,14385.0,170.133,170.2323,169.6963,169.8551,14385.0
2024-11-22 11:40:00,171.13,171.26,170.77,171.04,8395.0,169.8452,169.9742,169.4879,169.7559,8395.0
2024-11-22 11:50:00,171.02,171.31,170.52,170.56,17289.0,169.736,170.0238,169.2398,169.2795,17289.0
2024-11-22 12:00:00,170.64,170.73,169.99,170.62,54736.0,169.3589,169.4482,168.7137,169.339,54736.0
2024-11-22 12:10:00,170.64,170.9,170.39,170.72,54410.0,169.3589,169.6169,169.1107,169.4383,54410.0
2024-11-22 12:20:00,170.82,171.64,170.72,171.22,30659.0,169.5375,170.3514,169.4383,169.9345,30659.0
2024-11-22 12:30:00,171.27,171.27,170.21,170.26,15433.0,169.9841,169.9841,168.9321,168.9817,15433.0
2024-11-22 12:40:00,170.39,171.28,170.28,171.2,22805.0,169.1107,169.9941,169.0016,169.9147,22805.0
2024-11-22 12:50:00,171.18,171.21,170.56,170.57,21196.0,169.8948,169.9246,169.2795,169.2894,21196.0
2024-11-22 13:00:00,170.59,171.56,170.59,171.34,21917.0,169.3092,170.272,169.3092,170.0536,21917.0
2024-11-22 13:10:00,171.4,171.69,171.1,171.1,10952.0,170.1132,170.401,169.8154,169.8154,10952.0
2024-11-22 13:20:00,171.18,171.85,171.14,171.59,17507.0,169.8948,170.5598,169.8551,170.3017,17507.0
2024-11-22 13:30:00,171.85,172.37,171.78,172.09,20536.0,170.5598,171.0759,170.4903,170.798,20536.0
2024-11-22 13:40:00,172.07,172.33,172.03,172.2,12194.0,170.7781,171.0362,170.7384,170.9072,12194.0
2024-11-22 13:50:00,172.12,172.27,171.76,172.22,16925.0,170.8278,170.9766,170.4705,170.927,16925.0
2024-11-22 14:00:00,172.22,172.22,171.56,171.62,20583.0,170.927,170.927,170.272,170.3315,20583.0
2024-11-22 14:10:00,171.61,171.8,171.39,171.8,17391.0,170.3216,170.5102,170.1032,170.5102,17391.0
2024-11-22 14:20:00,171.77,171.79,171.29,171.29,12107.0,170.4804,170.5002,170.004,170.004,12107.0
2024-11-22 14:30:00,171.25,171.69,171.04,171.41,20715.0,169.9643,170.401,169.7559,170.1231,20715.0
2024-11-22 14:40:00,171.28,171.56,171.13,171.15,14508.0,169.9941,170.272,169.8452,169.865,14508.0
2024-11-22 14:50:00,171.22,171.5,170.69,171.03,36062.0,169.9345,170.2124,169.4085,169.7459,36062.0
2024-11-22 15:00:00,170.96,170.96,170.18,170.52,24586.0,169.6765,169.6765,168.9023,169.2398,24586.0
2024-11-22 15:10:00,170.51,170.7,169.99,170.33,70926.0,169.2298,169.4184,168.7137,169.0512,70926.0
2024-11-22 15:20:00,170.33,171.02,170.21,171.0,79039.0,169.0512,169.736,168.9321,169.7162,79039.0
2024-11-22 15:30:00,171.01,171.6,170.77,170.84,23089.0,169.7261,170.3117,169.4879,169.5574,23089.0
2024-11-22 15:40:00,170.86,171.46,170.8,171.46,47271.0,169.5772,170.1727,169.5177,170.1727,47271.0
2024-11-22 15:50:00,171.46,172.03,171.29,171.97,197020.0,170.1727,170.7384,170.004,170.6789,197020.0
2024-11-25 09:30:00,175.0,177.63,174.02,177.17,107262.0,173.6861,176.2964,172.7135,175.8398,107262.0
2024-11-25 09:40:00,177.17,178.6,176.97,178.16,95965.0,175.8398,177.2591,175.6413,176.8224,95965.0
2024-11-25 09:50:00,177.98,179.91,177.56,178.81,94901.0,176.6438,178.5593,176.2269,177.4675,94901.0
2024-11-25 10:00:00,178.74,178.74,176.97,178.29,48619.0,177.3981,177.3981,175.6413,176.9514,48619.0
2024-11-25 10:10:00,178.29,178.85,177.38,178.46,48973.0,176.9514,177.5072,176.0483,177.1202,48973.0
2024-11-25 10:20:00,178.46,179.18,178.28,178.88,92443.0,177.1202,177.8348,176.9415,177.537,92443.0
2024-11-25 10:30:00,178.88,179.74,178.42,179.04,27601.0,177.537,178.3905,177.0805,177.6958,27601.0
2024-11-25 10:40:00,178.97,179.46,178.69,179.04,32690.0,177.6263,178.1126,177.3484,177.6958,32690.0
2024-11-25 10:50:00,179.21,179.58,178.75,179.45,22173.0,177.8645,178.2317,177.408,178.1027,22173.0
2024-11-25 11:00:00,179.45,180.0,179.37,180.0,63501.0,178.1027,178.6486,178.0233,178.6486,63501.0
2024-11-25 11:10:00,180.0,181.36,179.98,180.3,73302.0,178.6486,179.9984,178.6287,178.9463,73302.0
2024-11-25 11:20:00,180.36,180.36,179.07,179.36,40083.0,179.0059,179.0059,177.7256,178.0134,40083.0
2024-11-25 11:30:00,179.48,179.71,178.47,178.56,17706.0,178.1325,178.3608,177.1301,177.2194,17706.0
2024-11-25 11:40:00,178.73,178.73,178.03,178.17,12534.0,177.3881,177.3881,176.6934,176.8323,12534.0
2024-11-25 11:50:00,178.25,179.29,178.25,178.96,35969.0,176.9117,177.9439,176.9117,177.6164,35969.0
2024-11-25 12:00:00,178.8,178.85,178.1,178.32,30794.0,177.4576,177.5072,176.7629,176.9812,30794.0
2024-11-25 12:10:00,178.37,178.37,177.44,178.05,44043.0,177.0308,177.0308,176.1078,176.7132,44043.0
2024-11-25 12:20:00,178.08,178.73,177.78,177.85,38915.0,176.743,177.3881,176.4453,176.5147,38915.0
2024-11-25 12:30:00,177.86,178.18,177.72,177.95,19753.0,176.5247,176.8423,176.3857,176.614,19753.0
2024-11-25 12:40:00,177.91,178.34,177.7,177.92,14121.0,176.5743,177.0011,176.3659,176.5842,14121.0
2024-11-25 12:50:00,177.88,178.5,177.87,178.3,30861.0,176.5445,177.1599,176.5346,176.9614,30861.0
2024-11-25 13:00:00,178.3,179.39,178.3,179.2,49163.0,176.9614,178.0432,176.9614,177.8546,49163.0
2024-11-25 13:10:00,179.27,179.5,178.93,178.93,25743.0,177.9241,178.1523,177.5866,177.5866,25743.0
2024-11-25 13:20:00,178.92,179.98,178.81,179.84,22510.0,177.5767,178.6287,177.4675,178.4898,22510.0
2024-11-25 13:30:00,179.88,180.0,179.73,179.89,24704.0,178.5295,178.6486,178.3806,178.5394,24704.0
2024-11-25 13:40:00,179.91,180.63,179.91,180.44,36955.0,178.5593,179.2739,178.5593,179.0853,36955.0
2024-11-25 13:50:00,180.41,180.52,179.65,179.73,32976.0,179.0555,179.1647,178.3012,178.3806,32976.0
2024-11-25 14:00:00,179.71,180.17,179.6,179.6,34498.0,178.3608,178.8173,178.2516,178.2516,34498.0
2024-11-25 14:10:00,179.45,179.89,179.45,179.71,16303.0,178.1027,178.5394,178.1027,178.3608,16303.0
2024-11-25 14:20:00,179.75,180.0,179.65,180.0,25693.0,178.4005,178.6486,178.3012,178.6486,25693.0
2024-11-25 14:30:00,180.0,180.41,179.81,180.09,44164.0,178.6486,179.0555,178.46,178.7379,44164.0
2024-11-25 14:40:00,180.16,180.42,180.13,180.25,18201.0,178.8074,179.0654,178.7776,178.8967,18201.0
2024-11-25 14:50:00,180.25,180.75,180.06,180.21,38471.0,178.8967,179.393,178.7081,178.857,38471.0
2024-11-25 15:00:00,180.13,180.52,179.78,180.5,24559.0,178.7776,179.1647,178.4302,179.1448,24559.0
2024-11-25 15:10:00,180.46,180.47,179.27,179.27,33395.0,179.1051,179.1151,177.9241,177.9241,33395.0
2024-11-25 15:20:00,179.34,180.0,179.21,179.89,44414.0,177.9936,178.6486,177.8645,178.5394,44414.0
2024-11-25 15:30:00,179.88,179.97,179.2,179.35,36813.0,178.5295,178.6188,177.8546,178.0035,36813.0
2024-11-25 15:40:00,179.43,179.43,178.56,178.56,59301.0,178.0829,178.0829,177.2194,177.2194,59301.0
2024-11-25 15:50:00,178.56,178.83,177.85,177.85,229438.0,177.2194,177.4874,176.5147,176.5147,229438.0
2024-11-26 09:30:00,175.71,176.19,173.36,175.78,48216.0,174.3908,174.8672,172.0584,174.4603,48216.0
2024-11-26 09:40:00,175.24,177.09,175.13,176.86,24532.0,173.9243,175.7604,173.8152,175.5322,24532.0
2024-11-26 09:50:00,176.59,176.7,173.54,174.81,75935.0,175.2642,175.3734,172.2371,173.4976,75935.0
2024-11-26 10:00:00,174.58,174.65,173.43,174.36,45381.0,173.2693,173.3388,172.1279,173.0509,45381.0
2024-11-26 10:10:00,174.32,175.04,174.05,174.28,24416.0,173.0112,173.7258,172.7433,172.9715,24416.0
2024-11-26 10:20:00,174.28,174.32,173.43,174.0,26937.0,172.9715,173.0112,172.1279,172.6936,26937.0
2024-11-26 10:30:00,173.99,174.13,173.03,173.88,29451.0,172.6837,172.8227,171.7309,172.5745,29451.0
2024-11-26 10:40:00,174.03,174.88,173.77,174.6,10632.0,172.7234,173.567,172.4654,173.2891,10632.0
2024-11-26 10:50:00,174.93,175.77,174.78,175.14,14263.0,173.6167,174.4504,173.4678,173.8251,14263.0
2024-11-26 11:00:00,175.14,175.66,175.01,175.39,17808.0,173.8251,174.3412,173.6961,174.0732,17808.0
2024-11-26 11:10:00,175.38,175.82,175.26,175.78,15702.0,174.0633,174.5,173.9442,174.4603,15702.0
2024-11-26 11:20:00,175.82,176.0,175.52,175.61,16176.0,174.5,174.6786,174.2022,174.2916,16176.0
2024-11-26 11:30:00,175.6,175.88,175.23,175.8,15950.0,174.2816,174.5595,173.9144,174.4801,15950.0
2024-11-26 11:40:00,175.8,176.04,175.43,175.49,15250.0,174.4801,174.7183,174.1129,174.1725,15250.0
2024-11-26 11:50:00,175.44,175.78,175.18,175.76,13519.0,174.1228,174.4603,173.8648,174.4404,13519.0
2024-11-26 12:00:00,175.66,175.66,174.99,175.36,9675.0,174.3412,174.3412,173.6762,174.0434,9675.0
2024-11-26 12:10:00,175.42,175.51,175.0,175.26,22452.0,174.103,174.1923,173.6861,173.9442,22452.0
2024-11-26 12:20:00,175.27,175.33,174.57,174.82,22968.0,173.9541,174.0137,173.2594,173.5075,22968.0
2024-11-26 12:30:00,174.83,175.4,174.68,175.37,19921.0,173.5174,174.0831,173.3685,174.0534,19921.0
2024-11-26 12:40:00,175.4,175.8,174.97,175.05,32675.0,174.0831,174.4801,173.6564,173.7358,32675.0
2024-11-26 12:50:00,175.05,176.04,175.04,175.79,19262.0,173.7358,174.7183,173.7258,174.4702,19262.0
2024-11-26 13:00:00,175.89,175.89,175.07,175.28,12077.0,174.5695,174.5695,173.7556,173.964,12077.0
2024-11-26 13:10:00,175.28,175.28,174.74,175.11,18174.0,173.964,173.964,173.4281,173.7953,18174.0
2024-11-26 13:20:00,174.96,175.27,174.94,175.0,17438.0,173.6464,173.9541,173.6266,173.6861,17438.0
2024-11-26 13:30:00,174.98,175.24,174.91,175.15,37448.0,173.6663,173.9243,173.5968,173.835,37448.0
2024-11-26 13:40:00,175.06,175.51,175.03,175.25,21363.0,173.7457,174.1923,173.7159,173.9343,21363.0
2024-11-26 13:50:00,175.19,175.45,175.11,175.11,18086.0,173.8747,174.1328,173.7953,173.7953,18086.0
2024-11-26 14:00:00,175.08,175.08,174.75,174.78,11887.0,173.7655,173.7655,173.438,173.4678,11887.0
2024-11-26 14:10:00,174.74,175.01,174.69,174.87,5252.0,173.4281,173.6961,173.3785,173.5571,5252.0
2024-11-26 14:20:00,174.76,174.78,174.36,174.71,6852.0,173.4479,173.4678,173.0509,173.3983,6852.0
2024-11-26 14:30:00,174.74,174.78,174.46,174.46,4713.0,173.4281,173.4678,173.1502,173.1502,4713.0
2024-11-26 14:40:00,174.56,174.57,174.03,174.38,7957.0,173.2494,173.2594,172.7234,173.0708,7957.0
2024-11-26 14:50:00,174.39,174.51,174.27,174.37,7328.0,173.0807,173.1998,172.9616,173.0609,7328.0
2024-11-26 15:00:00,174.31,174.55,174.09,174.49,8191.0,173.0013,173.2395,172.783,173.18,8191.0
2024-11-26 15:10:00,174.55,174.83,174.16,174.4,21424.0,173.2395,173.5174,172.8524,173.0906,21424.0
2024-11-26 15:20:00,174.36,174.9,174.25,174.4,18560.0,173.0509,173.5869,172.9418,173.0906,18560.0
2024-11-26 15:30:00,174.34,174.77,173.94,174.11,30945.0,173.0311,173.4579,172.6341,172.8028,30945.0
2024-11-26 15:40:00,174.11,174.86,174.1,174.66,34666.0,172.8028,173.5472,172.7929,173.3487,34666.0
2024-11-26 15:50:00,174.57,174.69,173.93,174.0,178554.0,173.2594,173.3785,172.6242,172.6936,178554.0
2024-11-27 09:30:00,172.68,174.0,172.08,173.4,46853.0,171.3836,172.6936,170.7881,172.0981,46853.0
2024-11-27 09:40:00,172.97,173.45,171.86,172.83,25335.0,171.6714,172.1478,170.5697,171.5324,25335.0
2024-11-27 09:50:00,172.93,172.93,171.91,172.0,9748.0,171.6317,171.6317,170.6193,170.7087,9748.0
2024-11-27 10:00:00,172.14,172.72,171.89,172.49,32322.0,170.8476,171.4233,170.5995,171.195,32322.0
2024-11-27 10:10:00,172.33,172.45,171.93,172.33,15364.0,171.0362,171.1553,170.6392,171.0362,15364.0
2024-11-27 10:20:00,172.36,172.61,171.36,171.96,26258.0,171.066,171.3141,170.0735,170.669,26258.0
2024-11-27 10:30:00,171.96,172.06,171.53,171.77,18954.0,170.669,170.7682,170.2422,170.4804,18954.0
2024-11-27 10:40:00,171.83,172.09,171.67,171.78,23005.0,170.5399,170.798,170.3811,170.4903,23005.0
2024-11-27 10:50:00,171.93,172.97,171.93,172.92,25513.0,170.6392,171.6714,170.6392,171.6218,25513.0
2024-11-27 11:00:00,172.8,173.32,172.76,172.88,10561.0,171.5027,172.0187,171.463,171.5821,10561.0
2024-11-27 11:10:00,172.85,172.85,172.39,172.67,12548.0,171.5523,171.5523,171.0957,171.3736,12548.0
2024-11-27 11:20:00,172.63,172.68,172.24,172.28,12908.0,171.3339,171.3836,170.9469,170.9866,12908.0
2024-11-27 11:30:00,172.16,172.19,171.44,172.19,15810.0,170.8675,170.8972,170.1529,170.8972,15810.0
2024-11-27 11:40:00,172.23,172.32,172.14,172.3,5565.0,170.9369,171.0263,170.8476,171.0064,5565.0
2024-11-27 11:50:00,172.31,172.48,171.96,171.96,18050.0,171.0163,171.1851,170.669,170.669,18050.0
2024-11-27 12:00:00,171.84,172.03,171.75,171.84,9626.0,170.5499,170.7384,170.4605,170.5499,9626.0
2024-11-27 12:10:00,171.79,172.32,171.77,172.08,15535.0,170.5002,171.0263,170.4804,170.7881,15535.0
2024-11-27 12:20:00,171.99,172.33,171.7,171.76,11261.0,170.6987,171.0362,170.4109,170.4705,11261.0
2024-11-27 12:30:00,171.85,171.9,171.6,171.9,8945.0,170.5598,170.6094,170.3117,170.6094,8945.0
2024-11-27 12:40:00,171.84,171.9,171.4,171.57,7205.0,170.5499,170.6094,170.1132,170.2819,7205.0
2024-11-27 12:50:00,171.72,171.73,171.5,171.58,12085.0,170.4308,170.4407,170.2124,170.2918,12085.0
2024-11-27 13:00:00,171.59,171.7,171.45,171.53,6758.0,170.3017,170.4109,170.1628,170.2422,6758.0
2024-11-27 13:10:00,171.56,171.74,171.56,171.74,6679.0,170.272,170.4506,170.272,170.4506,6679.0
2024-11-27 13:20:00,171.73,171.74,171.3,171.3,8301.0,170.4407,170.4506,170.0139,170.0139,8301.0
2024-11-27 13:30:00,171.36,171.37,171.14,171.24,12397.0,170.0735,170.0834,169.8551,169.9544,12397.0
2024-11-27 13:40:00,171.22,171.61,171.21,171.55,12959.0,169.9345,170.3216,169.9246,170.262,12959.0
2024-11-27 13:50:00,171.57,171.77,171.56,171.76,5289.0,170.2819,170.4804,170.272,170.4705,5289.0
2024-11-27 14:00:00,171.76,171.96,171.67,171.93,10588.0,170.4705,170.669,170.3811,170.6392,10588.0
2024-11-27 14:10:00,171.93,172.02,171.55,171.69,8563.0,170.6392,170.7285,170.262,170.401,8563.0
2024-11-27 14:20:00,171.66,171.68,171.48,171.57,7512.0,170.3712,170.3911,170.1926,170.2819,7512.0
2024-11-27 14:30:00,171.56,172.06,171.51,171.95,13068.0,170.272,170.7682,170.2223,170.659,13068.0
2024-11-27 14:40:00,172.07,172.07,171.9,172.0,8147.0,170.7781,170.7781,170.6094,170.7087,8147.0
2024-11-27 14:50:00,172.0,172.18,171.86,172.15,16562.0,170.7087,170.8873,170.5697,170.8575,16562.0
2024-11-27 15:00:00,172.12,172.12,171.66,171.81,13232.0,170.8278,170.8278,170.3712,170.5201,13232.0
2024-11-27 15:10:00,171.84,172.09,171.82,171.95,15574.0,170.5499,170.798,170.53,170.659,15574.0
2024-11-27 15:20:00,171.92,171.97,171.52,171.61,18893.0,170.6293,170.6789,170.2323,170.3216,18893.0
2024-11-27 15:30:00,171.58,171.85,171.52,171.72,17550.0,170.2918,170.5598,170.2323,170.4308,17550.0
2024-11-27 15:40:00,171.72,171.79,171.46,171.65,32147.0,170.4308,170.5002,170.1727,170.3613,32147.0
2024-11-27 15:50:00,171.64,172.2,171.27,171.46,132246.0,170.3514,170.9072,169.9841,170.1727,132246.0
2024-11-29 09:30:00,170.73,173.02,170.73,172.8,24100.0,169.4482,171.721,169.4482,171.5027,24100.0
2024-11-29 09:40:00,172.66,173.02,171.74,172.41,11148.0,171.3637,171.721,170.4506,171.1156,11148.0
2024-11-29 09:50:00,172.26,174.15,172.26,173.88,24917.0,170.9667,172.8425,170.9667,172.5745,24917.0
2024-11-29 10:00:00,173.94,174.21,173.44,173.84,21487.0,172.6341,172.9021,172.1378,172.5348,21487.0
2024-11-29 10:10:00,173.84,174.85,173.65,174.68,11943.0,172.5348,173.5373,172.3463,173.3685,11943.0
2024-11-29 10:20:00,174.69,174.89,174.27,174.43,8112.0,173.3785,173.577,172.9616,173.1204,8112.0
2024-11-29 10:30:00,174.57,174.93,174.44,174.54,9516.0,173.2594,173.6167,173.1303,173.2296,9516.0
2024-11-29 10:40:00,174.7,174.89,174.38,174.41,9254.0,173.3884,173.577,173.0708,173.1006,9254.0
2024-11-29 10:50:00,174.47,174.87,174.27,174.61,12819.0,173.1601,173.5571,172.9616,173.2991,12819.0
2024-11-29 11:00:00,174.7,175.04,174.69,175.03,8207.0,173.3884,173.7258,173.3785,173.7159,8207.0
2024-11-29 11:10:00,174.99,175.26,174.59,175.06,25538.0,173.6762,173.9442,173.2792,173.7457,25538.0
2024-11-29 11:20:00,175.0,175.27,174.91,175.27,13841.0,173.6861,173.9541,173.5968,173.9541,13841.0
2024-11-29 11:30:00,175.16,175.45,174.38,174.51,19573.0,173.8449,174.1328,173.0708,173.1998,19573.0
2024-11-29 11:40:00,174.45,174.64,174.27,174.53,18490.0,173.1403,173.3288,172.9616,173.2197,18490.0
2024-11-29 11:50:00,174.63,174.67,174.3,174.55,12259.0,173.3189,173.3586,172.9914,173.2395,12259.0
2024-11-29 12:00:00,174.53,174.53,174.28,174.37,10733.0,173.2197,173.2197,172.9715,173.0609,10733.0
2024-11-29 12:10:00,174.26,174.72,174.25,174.49,15837.0,172.9517,173.4082,172.9418,173.18,15837.0
2024-11-29 12:20:00,174.55,174.68,174.35,174.58,13947.0,173.2395,173.3685,173.041,173.2693,13947.0
2024-11-29 12:30:00,174.62,174.92,174.52,174.72,15013.0,173.309,173.6067,173.2097,173.4082,15013.0
2024-11-29 12:40:00,174.72,174.82,174.32,174.45,19439.0,173.4082,173.5075,173.0112,173.1403,19439.0
2024-11-29 12:50:00,174.45,174.45,172.1,172.78,141275.0,173.1403,173.1403,170.8079,171.4828,141275.0
2024-12-02 09:30:00,172.7,175.63,172.7,174.39,40310.0,171.4034,174.3114,171.4034,173.0807,40310.0
2024-12-02 09:40:00,174.7,174.85,173.76,174.65,18988.0,173.3884,173.5373,172.4554,173.3388,18988.0
2024-12-02 09:50:00,174.37,175.04,174.0,174.16,18745.0,173.0609,173.7258,172.6936,172.8524,18745.0
2024-12-02 10:00:00,174.22,176.0,174.03,176.0,16222.0,172.912,174.6786,172.7234,174.6786,16222.0
2024-12-02 10:10:00,175.96,176.65,175.92,176.59,19585.0,174.6389,175.3237,174.5992,175.2642,19585.0
2024-12-02 10:20:00,176.49,177.62,176.48,177.46,27609.0,175.1649,176.2865,175.155,176.1277,27609.0
2024-12-02 10:30:00,177.21,177.72,176.54,176.58,14049.0,175.8795,176.3857,175.2146,175.2543,14049.0
2024-12-02 10:40:00,176.56,177.81,176.44,177.68,13522.0,175.2344,176.475,175.1153,176.346,13522.0
2024-12-02 10:50:00,177.68,178.04,177.68,177.93,11935.0,176.346,176.7033,176.346,176.5941,11935.0
2024-12-02 11:00:00,177.95,178.14,177.59,177.9,11417.0,176.614,176.8026,176.2567,176.5644,11417.0
2024-12-02 11:10:00,177.91,177.91,177.46,177.82,10106.0,176.5743,176.5743,176.1277,176.485,10106.0
2024-12-02 11:20:00,177.69,178.38,177.66,178.13,10788.0,176.3559,177.0408,176.3262,176.7926,10788.0
2024-12-02 11:30:00,178.1,178.52,177.9,178.42,40952.0,176.7629,177.1797,176.5644,177.0805,40952.0
2024-12-02 11:40:00,178.43,178.68,177.61,177.8,38513.0,177.0904,177.3385,176.2765,176.4651,38513.0
2024-12-02 11:50:00,177.8,178.34,177.8,178.2,7771.0,176.4651,177.0011,176.4651,176.8621,7771.0
2024-12-02 12:00:00,178.12,178.7,177.73,177.74,12968.0,176.7827,177.3584,176.3956,176.4056,12968.0
2024-12-02 12:10:00,177.58,178.06,177.34,177.98,12392.0,176.2468,176.7232,176.0086,176.6438,12392.0
2024-12-02 12:20:00,177.96,178.14,177.82,177.91,5534.0,176.6239,176.8026,176.485,176.5743,5534.0
2024-12-02 12:30:00,177.79,178.07,177.76,178.06,6251.0,176.4552,176.7331,176.4254,176.7232,6251.0
2024-12-02 12:40:00,178.01,178.39,177.93,178.25,10024.0,176.6735,177.0507,176.5941,176.9117,10024.0
2024-12-02 12:50:00,178.25,178.46,178.24,178.35,5704.0,176.9117,177.1202,176.9018,177.011,5704.0
2024-12-02 13:00:00,178.4,178.65,178.24,178.44,8430.0,177.0606,177.3087,176.9018,177.1003,8430.0
2024-12-02 13:10:00,178.44,178.7,178.41,178.68,6190.0,177.1003,177.3584,177.0705,177.3385,6190.0
2024-12-02 13:20:00,178.85,179.15,178.64,178.65,16520.0,177.5072,177.805,177.2988,177.3087,16520.0
2024-12-02 13:30:00,178.65,178.97,178.58,178.69,9725.0,177.3087,177.6263,177.2393,177.3484,9725.0
2024-12-02 13:40:00,178.73,179.15,178.62,178.75,14166.0,177.3881,177.805,177.279,177.408,14166.0
2024-12-02 13:50:00,178.75,178.88,178.54,178.64,14918.0,177.408,177.537,177.1996,177.2988,14918.0
2024-12-02 14:00:00,178.54,178.59,178.05,178.11,13193.0,177.1996,177.2492,176.7132,176.7728,13193.0
2024-12-02 14:10:00,178.03,178.09,177.74,177.9,19308.0,176.6934,176.7529,176.4056,176.5644,19308.0
2024-12-02 14:20:00,177.84,177.92,177.67,177.89,8548.0,176.5048,176.5842,176.3361,176.5544,8548.0
2024-12-02 14:30:00,177.8,177.98,177.5,177.63,19373.0,176.4651,176.6438,176.1674,176.2964,19373.0
2024-12-02 14:40:00,177.63,177.79,177.5,177.67,15443.0,176.2964,176.4552,176.1674,176.3361,15443.0
2024-12-02 14:50:00,177.75,177.8,177.48,177.73,11023.0,176.4155,176.4651,176.1475,176.3956,11023.0
2024-12-02 15:00:00,177.68,177.83,177.52,177.79,8452.0,176.346,176.4949,176.1872,176.4552,8452.0
2024-12-02 15:10:00,177.72,177.97,177.68,177.91,21461.0,176.3857,176.6338,176.346,176.5743,21461.0
2024-12-02 15:20:00,177.88,177.91,177.46,177.5,15001.0,176.5445,176.5743,176.1277,176.1674,15001.0
2024-12-02 15:30:00,177.43,177.54,177.35,177.45,14986.0,176.0979,176.2071,176.0185,176.1177,14986.0
2024-12-02 15:40:00,177.45,177.55,176.93,177.55,31957.0,176.1177,176.217,175.6016,176.217,31957.0
2024-12-02 15:50:00,177.49,177.81,176.94,177.42,222309.0,176.1574,176.475,175.6116,176.088,222309.0
2024-12-03 09:30:00,179.52,179.65,178.27,178.3,33855.0,178.1722,178.3012,176.9316,176.9614,33855.0
2024-12-03 09:40:00,178.46,179.41,177.9,178.8,27204.0,177.1202,178.063,176.5644,177.4576,27204.0
2024-12-03 09:50:00,178.96,179.4,178.42,178.42,13796.0,177.6164,178.0531,177.0805,177.0805,13796.0
2024-12-03 10:00:00,178.35,178.85,178.17,178.82,31443.0,177.011,177.5072,176.8323,177.4775,31443.0
2024-12-03 10:10:00,178.82,179.13,178.45,178.56,63790.0,177.4775,177.7851,177.1102,177.2194,63790.0
2024-12-03 10:20:00,178.63,179.72,178.24,179.31,45468.0,177.2889,178.3707,176.9018,177.9638,45468.0
2024-12-03 10:30:00,179.32,179.62,178.55,178.55,18597.0,177.9737,178.2714,177.2095,177.2095,18597.0
2024-12-03 10:40:00,178.53,178.94,177.97,178.16,10445.0,177.1896,177.5966,176.6338,176.8224,10445.0
2024-12-03 10:50:00,178.09,178.09,177.52,178.04,14235.0,176.7529,176.7529,176.1872,176.7033,14235.0
2024-12-03 11:00:00,177.94,177.94,177.39,177.67,14680.0,176.6041,176.6041,176.0582,176.3361,14680.0
2024-12-03 11:10:00,177.68,178.0,177.53,178.0,7566.0,176.346,176.6636,176.1971,176.6636,7566.0
2024-12-03 11:20:00,177.95,178.44,177.89,178.44,16867.0,176.614,177.1003,176.5544,177.1003,16867.0
2024-12-03 11:30:00,178.6,178.6,178.25,178.26,17288.0,177.2591,177.2591,176.9117,176.9217,17288.0
2024-12-03 11:40:00,178.32,179.1,178.21,179.1,17611.0,176.9812,177.7554,176.872,177.7554,17611.0
2024-12-03 11:50:00,179.1,179.46,179.03,179.42,14365.0,177.7554,178.1126,177.6859,178.0729,14365.0
2024-12-03 12:00:00,179.4,180.3,179.38,180.3,12778.0,178.0531,178.9463,178.0333,178.9463,12778.0
2024-12-03 12:10:00,180.28,180.63,180.25,180.5,15421.0,178.9265,179.2739,178.8967,179.1448,15421.0
2024-12-03 12:20:00,180.49,180.93,180.42,180.8,18042.0,179.1349,179.5716,179.0654,179.4426,18042.0
2024-12-03 12:30:00,180.81,180.98,180.71,180.9,22150.0,179.4525,179.6212,179.3533,179.5418,22150.0
2024-12-03 12:40:00,180.91,181.6,180.9,181.52,13992.0,179.5518,180.2366,179.5418,180.1572,13992.0
2024-12-03 12:50:00,181.52,181.52,180.6,180.66,26079.0,180.1572,180.1572,179.2441,179.3036,26079.0
2024-12-03 13:00:00,180.62,180.62,179.94,180.02,15347.0,179.2639,179.2639,178.589,178.6684,15347.0
2024-12-03 13:10:00,180.06,180.5,180.05,180.24,16753.0,178.7081,179.1448,178.6982,178.8868,16753.0
2024-12-03 13:20:00,180.24,180.49,180.08,180.09,11753.0,178.8868,179.1349,178.728,178.7379,11753.0
2024-12-03 13:30:00,180.08,180.34,180.08,180.34,12926.0,178.728,178.986,178.728,178.986,12926.0
2024-12-03 13:40:00,180.34,181.7,180.32,181.37,27049.0,178.986,180.3358,178.9662,180.0083,27049.0
2024-12-03 13:50:00,181.49,181.62,181.17,181.2,16413.0,180.1274,180.2564,179.8098,179.8396,16413.0
2024-12-03 14:00:00,181.09,181.36,180.81,181.32,9415.0,179.7304,179.9984,179.4525,179.9587,9415.0
2024-12-03 14:10:00,181.17,181.29,180.33,180.33,21879.0,179.8098,179.9289,178.9761,178.9761,21879.0
2024-12-03 14:20:00,180.36,180.64,180.19,180.57,10554.0,179.0059,179.2838,178.8372,179.2143,10554.0
2024-12-03 14:30:00,180.65,181.17,180.65,181.08,12381.0,179.2937,179.8098,179.2937,179.7205,12381.0
2024-12-03 14:40:00,181.17,181.22,180.87,181.21,23682.0,179.8098,179.8594,179.5121,179.8495,23682.0
2024-12-03 14:50:00,181.13,181.29,181.03,181.17,22252.0,179.7701,179.9289,179.6709,179.8098,22252.0
2024-12-03 15:00:00,181.11,181.83,181.05,181.74,26744.0,179.7503,180.4649,179.6907,180.3755,26744.0
2024-12-03 15:10:00,181.75,182.41,181.66,182.24,49340.0,180.3855,181.0405,180.2961,180.8718,49340.0
2024-12-03 15:20:00,182.34,182.5,182.1,182.26,29524.0,180.971,181.1298,180.7328,180.8916,29524.0
2024-12-03 15:30:00,182.25,182.55,182.07,182.3,29136.0,180.8817,181.1795,180.7031,180.9313,29136.0
2024-12-03 15:40:00,182.28,182.49,181.83,182.49,34007.0,180.9115,181.1199,180.4649,181.1199,34007.0
2024-12-03 15:50:00,182.5,182.56,181.96,182.0,243230.0,181.1298,181.1894,180.5939,180.6336,243230.0
2024-12-04 09:30:00,181.66,184.0,181.45,183.88,40301.0,180.2961,182.6186,180.0877,182.4995,40301.0
2024-12-04 09:40:00,183.78,183.8,182.7,182.93,18558.0,182.4002,182.4201,181.3283,181.5566,18558.0
2024-12-04 09:50:00,182.7,182.9,182.07,182.49,19238.0,181.3283,181.5268,180.7031,181.1199,19238.0
2024-12-04 10:00:00,182.4,184.43,182.39,184.2,35664.0,181.0306,183.0453,181.0207,182.8171,35664.0
2024-12-04 10:10:00,184.22,184.56,183.98,184.28,24393.0,182.8369,183.1744,182.5987,182.8965,24393.0
2024-12-04 10:20:00,184.34,185.45,184.25,185.21,52174.0,182.956,184.0577,182.8667,183.8195,52174.0
2024-12-04 10:30:00,185.19,185.36,184.78,184.82,32775.0,183.7996,183.9684,183.3927,183.4324,32775.0
2024-12-04 10:40:00,184.83,185.14,184.12,184.25,23510.0,183.4423,183.75,182.7377,182.8667,23510.0
2024-12-04 10:50:00,184.18,184.46,183.85,183.94,27132.0,182.7972,183.0751,182.4697,182.559,27132.0
2024-12-04 11:00:00,183.79,183.97,183.48,183.87,30918.0,182.4101,182.5888,182.1025,182.4895,30918.0
2024-12-04 11:10:00,183.87,184.4,183.87,184.22,22086.0,182.4895,183.0156,182.4895,182.8369,22086.0
2024-12-04 11:20:00,184.21,184.84,184.03,184.69,10433.0,182.827,183.4523,182.6483,183.3034,10433.0
2024-12-04 11:30:00,184.7,185.13,184.65,184.86,23378.0,183.3133,183.7401,183.2637,183.4721,23378.0
2024-12-04 11:40:00,184.96,185.25,184.78,184.93,19389.0,183.5714,183.8592,183.3927,183.5416,19389.0
2024-12-04 11:50:00,185.1,185.25,184.9,185.25,8473.0,183.7103,183.8592,183.5118,183.8592,8473.0
2024-12-04 12:00:00,185.37,185.44,184.98,185.31,13401.0,183.9783,184.0478,183.5912,183.9187,13401.0
2024-12-04 12:10:00,185.43,186.02,185.43,185.88,17212.0,184.0378,184.6234,184.0378,184.4844,17212.0
2024-12-04 12:20:00,185.98,187.0,185.79,186.5,35899.0,184.5837,185.596,184.3951,185.0998,35899.0
2024-12-04 12:30:00,186.48,186.8,186.1,186.22,33190.0,185.0799,185.3975,184.7028,184.8219,33190.0
2024-12-04 12:40:00,186.11,186.17,185.88,186.04,18538.0,184.7127,184.7723,184.4844,184.6432,18538.0
2024-12-04 12:50:00,186.15,186.43,185.96,186.25,21069.0,184.7524,185.0303,184.5638,184.8517,21069.0
2024-12-04 13:00:00,186.36,186.36,185.96,186.28,12215.0,184.9608,184.9608,184.5638,184.8814,12215.0
2024-12-04 13:10:00,186.15,186.31,185.65,185.73,33268.0,184.7524,184.9112,184.2562,184.3356,33268.0
2024-12-04 13:20:00,185.8,185.87,185.65,185.87,12469.0,184.4051,184.4745,184.2562,184.4745,12469.0
2024-12-04 13:30:00,185.7,185.88,185.29,185.6,21958.0,184.3058,184.4844,183.8989,184.2066,21958.0
2024-12-04 13:40:00,185.54,185.75,185.24,185.53,40126.0,184.147,184.3554,183.8493,184.1371,40126.0
2024-12-04 13:50:00,185.53,185.85,185.3,185.6,22501.0,184.1371,184.4547,183.9088,184.2066,22501.0
2024-12-04 14:00:00,185.6,185.97,185.42,185.52,29082.0,184.2066,184.5738,184.0279,184.1272,29082.0
2024-12-04 14:10:00,185.57,185.7,184.68,185.11,34519.0,184.1768,184.3058,183.2935,183.7202,34519.0
2024-12-04 14:20:00,185.1,185.3,184.88,185.14,18976.0,183.7103,183.9088,183.492,183.75,18976.0
2024-12-04 14:30:00,185.25,185.63,185.19,185.62,24774.0,183.8592,184.2363,183.7996,184.2264,24774.0
2024-12-04 14:40:00,185.53,186.18,185.44,186.03,27919.0,184.1371,184.7822,184.0478,184.6333,27919.0
2024-12-04 14:50:00,186.05,186.46,185.78,186.42,28397.0,184.6532,185.0601,184.3852,185.0204,28397.0
2024-12-04 15:00:00,186.15,186.72,186.15,186.58,29284.0,184.7524,185.3181,184.7524,185.1792,29284.0
2024-12-04 15:10:00,186.49,187.0,186.45,186.49,41953.0,185.0899,185.596,185.0502,185.0899,41953.0
2024-12-04 15:20:00,186.45,186.98,186.43,186.74,23435.0,185.0502,185.5762,185.0303,185.338,23435.0
2024-12-04 15:30:00,186.71,186.94,186.31,186.35,44602.0,185.3082,185.5365,184.9112,184.9509,44602.0
2024-12-04 15:40:00,186.46,186.99,186.3,186.8,45938.0,185.0601,185.5861,184.9013,185.3975,45938.0
2024-12-04 15:50:00,186.83,187.38,186.64,186.92,276091.0,185.4273,185.9732,185.2387,185.5166,276091.0
2024-12-05 09:30:00,184.54,185.92,183.57,184.63,46595.0,183.1545,184.5241,182.1918,183.2438,46595.0
2024-12-05 09:40:00,184.7,184.99,183.79,184.09,35454.0,183.3133,183.6011,182.4101,182.7079,35454.0
2024-12-05 09:50:00,184.16,185.13,184.0,185.1,31569.0,182.7774,183.7401,182.6186,183.7103,31569.0
2024-12-05 10:00:00,185.26,186.86,185.07,186.55,21302.0,183.8691,185.4571,183.6805,185.1494,21302.0
2024-12-05 10:10:00,186.38,186.62,185.28,185.34,11205.0,184.9807,185.2189,183.889,183.9485,11205.0
2024-12-05 10:20:00,185.48,185.71,184.51,185.05,17347.0,184.0875,184.3157,183.1247,183.6607,17347.0
2024-12-05 10:30:00,184.84,185.46,184.53,184.59,13305.0,183.4523,184.0676,183.1446,183.2041,13305.0
2024-12-05 10:40:00,184.68,184.83,184.4,184.69,18075.0,183.2935,183.4423,183.0156,183.3034,18075.0
2024-12-05 10:50:00,184.66,184.93,184.51,184.62,10224.0,183.2736,183.5416,183.1247,183.2339,10224.0
2024-12-05 11:00:00,184.66,185.31,184.23,184.23,21375.0,183.2736,183.9187,182.8468,182.8468,21375.0
2024-12-05 11:10:00,184.37,184.45,183.49,183.49,16451.0,182.9858,183.0652,182.1124,182.1124,16451.0
2024-12-05 11:20:00,183.5,183.84,183.45,183.71,11720.0,182.1223,182.4598,182.0727,182.3307,11720.0
2024-12-05 11:30:00,183.67,183.8,183.41,183.53,9875.0,182.291,182.4201,182.033,182.1521,9875.0
2024-12-05 11:40:00,183.52,183.61,182.54,182.54,18313.0,182.1422,182.2315,181.1695,181.1695,18313.0
2024-12-05 11:50:00,182.67,183.01,182.48,183.01,16887.0,181.2985,181.636,181.11,181.636,16887.0
2024-12-05 12:00:00,183.01,183.6,182.99,183.25,11156.0,181.636,182.2216,181.6161,181.8742,11156.0
2024-12-05 12:10:00,183.25,183.63,183.21,183.45,13346.0,181.8742,182.2513,181.8345,182.0727,13346.0
2024-12-05 12:20:00,183.39,183.51,183.21,183.33,10550.0,182.0131,182.1322,181.8345,181.9536,10550.0
2024-12-05 12:30:00,183.32,183.54,183.25,183.38,13940.0,181.9437,182.162,181.8742,182.0032,13940.0
2024-12-05 12:40:00,183.38,183.38,182.6,182.71,11838.0,182.0032,182.0032,181.2291,181.3382,11838.0
2024-12-05 12:50:00,182.62,182.77,182.46,182.77,11560.0,181.2489,181.3978,181.0901,181.3978,11560.0
2024-12-05 13:00:00,182.69,182.93,182.58,182.59,6767.0,181.3184,181.5566,181.2092,181.2192,6767.0
2024-12-05 13:10:00,182.64,182.94,182.58,182.86,8647.0,181.2688,181.5665,181.2092,181.4871,8647.0
2024-12-05 13:20:00,182.96,182.96,182.32,182.4,13615.0,181.5864,181.5864,180.9512,181.0306,13615.0
2024-12-05 13:30:00,182.39,182.59,182.15,182.52,11141.0,181.0207,181.2192,180.7825,181.1497,11141.0
2024-12-05 13:40:00,182.53,182.93,182.05,182.06,23866.0,181.1596,181.5566,180.6832,180.6931,23866.0
2024-12-05 13:50:00,182.16,182.3,181.96,181.98,11016.0,180.7924,180.9313,180.5939,180.6137,11016.0
2024-12-05 14:00:00,181.94,182.48,181.57,182.43,14805.0,180.574,181.11,180.2068,181.0604,14805.0
2024-12-05 14:10:00,182.44,182.76,182.44,182.54,9709.0,181.0703,181.3879,181.0703,181.1695,9709.0
2024-12-05 14:20:00,182.55,182.71,182.12,182.71,10388.0,181.1795,181.3382,180.7527,181.3382,10388.0
2024-12-05 14:30:00,182.63,183.17,182.62,183.03,6432.0,181.2588,181.7948,181.2489,181.6558,6432.0
2024-12-05 14:40:00,183.02,183.38,182.8,183.34,11299.0,181.6459,182.0032,181.4276,181.9635,11299.0
2024-12-05 14:50:00,183.32,183.32,182.84,182.92,12290.0,181.9437,181.9437,181.4673,181.5467,12290.0
2024-12-05 15:00:00,182.8,182.97,182.67,182.81,11136.0,181.4276,181.5963,181.2985,181.4375,11136.0
2024-12-05 15:10:00,182.78,183.27,182.57,183.22,13445.0,181.4077,181.894,181.1993,181.8444,13445.0
2024-12-05 15:20:00,183.19,183.4,182.93,182.99,15999.0,181.8146,182.0231,181.5566,181.6161,15999.0
2024-12-05 15:30:00,182.98,183.45,182.77,183.37,32553.0,181.6062,182.0727,181.3978,181.9933,32553.0
2024-12-05 15:40:00,183.36,184.07,183.2,183.21,35428.0,181.9834,182.688,181.8246,181.8345,35428.0
2024-12-05 15:50:00,183.31,183.9,182.8,182.94,147061.0,181.9337,182.5193,181.4276,181.5665,147061.0
2024-12-06 09:30:00,186.62,186.98,185.44,186.97,41625.0,185.2189,185.5762,184.0478,185.5663,41625.0
2024-12-06 09:40:00,186.53,186.88,185.4,185.42,21576.0,185.1296,185.4769,184.0081,184.0279,21576.0
2024-12-06 09:50:00,185.91,186.67,185.84,185.87,10169.0,184.5142,185.2685,184.4447,184.4745,10169.0
2024-12-06 10:00:00,185.98,187.77,185.73,187.73,24603.0,184.5837,186.3603,184.3356,186.3206,24603.0
2024-12-06 10:10:00,187.56,188.1,187.43,187.43,19791.0,186.1518,186.6878,186.0228,186.0228,19791.0
2024-12-06 10:20:00,187.45,188.17,187.28,187.97,18935.0,186.0427,186.7573,185.8739,186.5588,18935.0
2024-12-06 10:30:00,187.79,188.05,187.47,187.73,15954.0,186.3801,186.6382,186.0625,186.3206,15954.0
2024-12-06 10:40:00,187.64,187.87,186.62,186.63,15420.0,186.2312,186.4595,185.2189,185.2288,15420.0
2024-12-06 10:50:00,186.56,187.1,186.45,186.46,12138.0,185.1593,185.6953,185.0502,185.0601,12138.0
2024-12-06 11:00:00,186.39,186.72,186.16,186.65,17583.0,184.9906,185.3181,184.7623,185.2487,17583.0
2024-12-06 11:10:00,186.64,186.64,186.25,186.34,6767.0,185.2387,185.2387,184.8517,184.941,6767.0
2024-12-06 11:20:00,186.34,186.59,185.96,186.52,5515.0,184.941,185.1891,184.5638,185.1196,5515.0
2024-12-06 11:30:00,186.4,186.61,186.23,186.47,10201.0,185.0005,185.209,184.8318,185.07,10201.0
2024-12-06 11:40:00,186.47,187.06,186.33,186.92,12072.0,185.07,185.6556,184.9311,185.5166,12072.0
2024-12-06 11:50:00,187.21,187.68,187.21,187.47,15227.0,185.8045,186.2709,185.8045,186.0625,15227.0
2024-12-06 12:00:00,187.5,187.77,187.33,187.77,6285.0,186.0923,186.3603,185.9236,186.3603,6285.0
2024-12-06 12:10:00,187.76,188.03,187.63,187.96,10335.0,186.3503,186.6183,186.2213,186.5488,10335.0
2024-12-06 12:20:00,187.91,187.92,187.48,187.75,9395.0,186.4992,186.5091,186.0724,186.3404,9395.0
2024-12-06 12:30:00,187.68,188.49,187.66,188.25,17203.0,186.2709,187.0749,186.2511,186.8367,17203.0
2024-12-06 12:40:00,188.17,188.19,187.74,187.99,7946.0,186.7573,186.7771,186.3305,186.5786,7946.0
2024-12-06 12:50:00,187.98,188.52,187.95,188.22,15399.0,186.5687,187.1046,186.5389,186.8069,15399.0
2024-12-06 13:00:00,188.23,188.77,188.04,188.08,25992.0,186.8168,187.3528,186.6282,186.6679,25992.0
2024-12-06 13:10:00,188.03,188.36,188.0,188.14,10541.0,186.6183,186.9458,186.5885,186.7275,10541.0
2024-12-06 13:20:00,188.09,188.61,188.01,188.08,8885.0,186.6779,187.194,186.5985,186.6679,8885.0
2024-12-06 13:30:00,188.04,188.09,187.68,188.09,13396.0,186.6282,186.6779,186.2709,186.6779,13396.0
2024-12-06 13:40:00,188.22,188.66,188.03,188.45,14490.0,186.8069,187.2436,186.6183,187.0352,14490.0
2024-12-06 13:50:00,188.49,188.89,188.28,188.66,11404.0,187.0749,187.4719,186.8664,187.2436,11404.0
2024-12-06 14:00:00,188.58,188.7,188.11,188.25,13346.0,187.1642,187.2833,186.6977,186.8367,13346.0
2024-12-06 14:10:00,188.23,188.74,188.1,188.68,14720.0,186.8168,187.323,186.6878,187.2634,14720.0
2024-12-06 14:20:00,188.66,189.02,188.42,188.99,9906.0,187.2436,187.6009,187.0054,187.5711,9906.0
2024-12-06 14:30:00,188.87,188.94,188.5,188.88,17537.0,187.452,187.5215,187.0848,187.4619,17537.0
2024-12-06 14:40:00,188.8,189.04,188.59,188.94,13677.0,187.3825,187.6207,187.1741,187.5215,13677.0
2024-12-06 14:50:00,188.93,189.15,188.9,189.02,8496.0,187.5116,187.7299,187.4818,187.6009,8496.0
2024-12-06 15:00:00,189.02,189.37,188.94,189.37,24503.0,187.6009,187.9482,187.5215,187.9482,24503.0
2024-12-06 15:10:00,189.36,189.8,189.26,189.67,17415.0,187.9383,188.375,187.8391,188.246,17415.0
2024-12-06 15:20:00,189.7,189.7,188.52,188.53,28904.0,188.2758,188.2758,187.1046,187.1146,28904.0
2024-12-06 15:30:00,188.47,189.73,188.37,189.52,57966.0,187.055,188.3055,186.9558,188.0971,57966.0
2024-12-06 15:40:00,189.63,190.0,189.02,190.0,90754.0,188.2063,188.5735,187.6009,188.5735,90754.0
2024-12-06 15:50:00,189.87,190.08,188.68,188.78,216935.0,188.4445,188.6529,187.2634,187.3627,216935.0
2024-12-09 09:30:00,189.07,190.37,188.57,190.08,48500.0,187.6505,188.9407,187.1543,188.6529,48500.0
2024-12-09 09:40:00,190.08,191.16,190.07,190.64,31109.0,188.6529,189.7248,188.643,189.2087,31109.0
2024-12-09 09:50:00,190.82,191.3,190.58,190.99,15790.0,189.3874,189.8638,189.1492,189.5561,15790.0
2024-12-09 10:00:00,191.0,192.56,190.99,192.09,47914.0,189.566,191.1143,189.5561,190.6478,47914.0
2024-12-09 10:10:00,192.09,192.48,191.74,192.48,18690.0,190.6478,191.0349,190.3005,191.0349,18690.0
2024-12-09 10:20:00,192.34,192.83,191.07,191.33,28775.0,190.8959,191.3823,189.6355,189.8935,28775.0
2024-12-09 10:30:00,191.21,191.34,190.16,190.28,16173.0,189.7744,189.9035,188.7323,188.8514,16173.0
2024-12-09 10:40:00,190.32,190.59,189.71,190.08,14530.0,188.8911,189.1591,188.2857,188.6529,14530.0
2024-12-09 10:50:00,189.94,190.26,189.58,189.75,15374.0,188.514,188.8316,188.1567,188.3254,15374.0
2024-12-09 11:00:00,189.75,190.11,189.17,189.36,23501.0,188.3254,188.6827,187.7497,187.9383,23501.0
2024-12-09 11:10:00,189.2,189.72,189.15,189.66,21404.0,187.7795,188.2956,187.7299,188.2361,21404.0
2024-12-09 11:20:00,189.74,190.67,189.72,190.27,19064.0,188.3155,189.2385,188.2956,188.8415,19064.0
2024-12-09 11:30:00,190.3,190.9,190.18,190.5,19801.0,188.8713,189.4668,188.7522,189.0698,19801.0
2024-12-09 11:40:00,190.41,190.49,189.61,190.24,17948.0,188.9804,189.0598,188.1864,188.8117,17948.0
2024-12-09 11:50:00,190.19,190.62,189.89,190.56,20227.0,188.7621,189.1889,188.4643,189.1293,20227.0
2024-12-09 12:00:00,190.56,190.63,190.02,190.08,16222.0,189.1293,189.1988,188.5934,188.6529,16222.0
2024-12-09 12:10:00,190.07,190.16,189.59,189.88,13899.0,188.643,188.7323,188.1666,188.4544,13899.0
2024-12-09 12:20:00,190.01,190.28,189.77,189.99,14892.0,188.5834,188.8514,188.3452,188.5636,14892.0
2024-12-09 12:30:00,189.99,190.31,189.85,190.25,10453.0,188.5636,188.8812,188.4246,188.8216,10453.0
2024-12-09 12:40:00,190.36,190.4,190.07,190.24,10761.0,188.9308,188.9705,188.643,188.8117,10761.0
2024-12-09 12:50:00,190.24,190.62,190.21,190.21,12564.0,188.8117,189.1889,188.7819,188.7819,12564.0
2024-12-09 13:00:00,190.33,190.4,189.81,190.34,21652.0,188.901,188.9705,188.3849,188.911,21652.0
2024-12-09 13:10:00,190.48,190.6,190.25,190.42,13425.0,189.0499,189.169,188.8216,188.9904,13425.0
2024-12-09 13:20:00,190.52,191.0,190.51,190.86,14623.0,189.0896,189.566,189.0797,189.4271,14623.0
2024-12-09 13:30:00,190.75,191.08,190.71,191.08,11889.0,189.3179,189.6454,189.2782,189.6454,11889.0
2024-12-09 13:40:00,191.04,191.12,190.86,191.12,12011.0,189.6057,189.6851,189.4271,189.6851,12011.0
2024-12-09 13:50:00,191.1,191.1,190.92,191.03,13233.0,189.6653,189.6653,189.4866,189.5958,13233.0
2024-12-09 14:00:00,191.03,191.19,190.48,190.8,22645.0,189.5958,189.7546,189.0499,189.3675,22645.0
2024-12-09 14:10:00,190.75,190.88,190.12,190.24,15658.0,189.3179,189.4469,188.6926,188.8117,15658.0
2024-12-09 14:20:00,190.25,190.52,190.14,190.52,8027.0,188.8216,189.0896,188.7125,189.0896,8027.0
2024-12-09 14:30:00,190.51,190.94,190.32,190.78,17969.0,189.0797,189.5065,188.8911,189.3477,17969.0
2024-12-09 14:40:00,190.69,190.8,190.31,190.64,10235.0,189.2583,189.3675,188.8812,189.2087,10235.0
2024-12-09 14:50:00,190.67,190.69,190.25,190.36,21607.0,189.2385,189.2583,188.8216,188.9308,21607.0
2024-12-09 15:00:00,190.39,190.39,189.89,189.96,17927.0,188.9606,188.9606,188.4643,188.5338,17927.0
2024-12-09 15:10:00,189.96,190.09,189.72,189.75,23217.0,188.5338,188.6628,188.2956,188.3254,23217.0
2024-12-09 15:20:00,189.63,189.96,189.32,189.96,17183.0,188.2063,188.5338,187.8986,188.5338,17183.0
2024-12-09 15:30:00,189.92,190.2,189.83,190.13,27179.0,188.4941,188.772,188.4048,188.7025,27179.0
2024-12-09 15:40:00,190.15,190.5,189.52,189.84,46882.0,188.7224,189.0698,188.0971,188.4147,46882.0
2024-12-09 15:50:00,189.72,190.28,189.34,190.07,213989.0,188.2956,188.8514,187.9185,188.643,213989.0
2024-12-10 09:30:00,187.11,189.13,187.11,188.68,35689.0,185.7052,187.71,185.7052,187.2634,35689.0
2024-12-10 09:40:00,188.92,189.52,187.9,188.31,37629.0,187.5016,188.0971,186.4893,186.8962,37629.0
2024-12-10 09:50:00,188.25,188.26,187.24,187.47,15790.0,186.8367,186.8466,185.8342,186.0625,15790.0
2024-12-10 10:00:00,187.56,187.76,186.97,186.97,10403.0,186.1518,186.3503,185.5663,185.5663,10403.0
2024-12-10 10:10:00,187.24,187.94,186.97,187.86,14515.0,185.8342,186.529,185.5663,186.4496,14515.0
2024-12-10 10:20:00,187.78,188.16,186.92,186.92,14436.0,186.3702,186.7473,185.5166,185.5166,14436.0
2024-12-10 10:30:00,187.01,187.54,186.59,186.93,37802.0,185.606,186.132,185.1891,185.5266,37802.0
2024-12-10 10:40:00,186.69,187.95,186.39,187.75,10999.0,185.2884,186.5389,184.9906,186.3404,10999.0
2024-12-10 10:50:00,187.56,187.94,187.34,187.94,15876.0,186.1518,186.529,185.9335,186.529,15876.0
2024-12-10 11:00:00,187.92,188.04,187.37,187.38,12829.0,186.5091,186.6282,185.9633,185.9732,12829.0
2024-12-10 11:10:00,187.25,187.33,186.86,187.16,21395.0,185.8442,185.9236,185.4571,185.7548,21395.0
2024-12-10 11:20:00,187.08,187.08,186.25,186.5,14797.0,185.6754,185.6754,184.8517,185.0998,14797.0
2024-12-10 11:30:00,186.46,186.87,186.24,186.24,13126.0,185.0601,185.467,184.8417,184.8417,13126.0
2024-12-10 11:40:00,186.2,186.9,185.82,186.77,12153.0,184.802,185.4968,184.4249,185.3678,12153.0
2024-12-10 11:50:00,186.65,186.76,186.13,186.39,13944.0,185.2487,185.3578,184.7326,184.9906,13944.0
2024-12-10 12:00:00,186.34,187.18,186.09,186.98,4226.0,184.941,185.7747,184.6929,185.5762,4226.0
2024-12-10 12:10:00,187.15,187.15,186.46,186.59,8435.0,185.7449,185.7449,185.0601,185.1891,8435.0
2024-12-10 12:20:00,186.48,186.52,186.25,186.32,6788.0,185.0799,185.1196,184.8517,184.9211,6788.0
2024-12-10 12:30:00,186.33,187.29,186.32,187.24,17849.0,184.9311,185.8839,184.9211,185.8342,17849.0
2024-12-10 12:40:00,187.11,187.25,186.78,187.17,9031.0,185.7052,185.8442,185.3777,185.7648,9031.0
2024-12-10 12:50:00,187.23,187.36,186.8,186.8,10240.0,185.8243,185.9533,185.3975,185.3975,10240.0
2024-12-10 13:00:00,186.95,186.95,186.55,186.71,9872.0,185.5464,185.5464,185.1494,185.3082,9872.0
2024-12-10 13:10:00,186.66,187.11,186.57,187.11,9948.0,185.2586,185.7052,185.1693,185.7052,9948.0
2024-12-10 13:20:00,187.02,187.52,186.89,187.24,9600.0,185.6159,186.1121,185.4869,185.8342,9600.0
2024-12-10 13:30:00,187.21,187.76,187.21,187.56,10865.0,185.8045,186.3503,185.8045,186.1518,10865.0
2024-12-10 13:40:00,187.59,187.67,187.43,187.57,9628.0,186.1816,186.261,186.0228,186.1618,9628.0
2024-12-10 13:50:00,187.64,187.64,187.14,187.3,9135.0,186.2312,186.2312,185.735,185.8938,9135.0
2024-12-10 14:00:00,187.38,187.61,187.18,187.31,18787.0,185.9732,186.2015,185.7747,185.9037,18787.0
2024-12-10 14:10:00,187.22,187.82,187.05,187.82,15571.0,185.8144,186.4099,185.6457,186.4099,15571.0
2024-12-10 14:20:00,187.81,188.09,187.68,187.73,12024.0,186.4,186.6779,186.2709,186.3206,12024.0
2024-12-10 14:30:00,187.73,188.04,187.59,187.8,14543.0,186.3206,186.6282,186.1816,186.39,14543.0
2024-12-10 14:40:00,187.83,188.02,187.64,187.75,11807.0,186.4198,186.6084,186.2312,186.3404,11807.0
2024-12-10 14:50:00,187.75,187.83,187.49,187.5,15788.0,186.3404,186.4198,186.0824,186.0923,15788.0
2024-12-10 15:00:00,187.5,187.75,187.41,187.43,22725.0,186.0923,186.3404,186.003,186.0228,22725.0
2024-12-10 15:10:00,187.37,187.58,187.22,187.39,23724.0,185.9633,186.1717,185.8144,185.9831,23724.0
2024-12-10 15:20:00,187.39,187.63,187.15,187.28,22992.0,185.9831,186.2213,185.7449,185.8739,22992.0
2024-12-10 15:30:00,187.29,187.29,186.68,186.73,47930.0,185.8839,185.8839,185.2784,185.3281,47930.0
2024-12-10 15:40:00,186.69,186.78,186.15,186.73,54595.0,185.2884,185.3777,184.7524,185.3281,54595.0
2024-12-10 15:50:00,186.78,186.86,186.15,186.77,257433.0,185.3777,185.4571,184.7524,185.3678,257433.0
2024-12-11 09:30:00,189.62,189.94,188.0,188.29,51199.0,188.1964,188.514,186.5885,186.8764,51199.0
2024-12-11 09:40:00,188.29,189.54,187.21,188.27,15262.0,186.8764,188.117,185.8045,186.8565,15262.0
2024-12-11 09:50:00,188.3,188.69,187.5,188.3,41129.0,186.8863,187.2734,186.0923,186.8863,41129.0
2024-12-11 10:00:00,188.53,188.56,187.87,188.31,19394.0,187.1146,187.1443,186.4595,186.8962,19394.0
2024-12-11 10:10:00,188.21,189.02,187.62,188.92,19137.0,186.797,187.6009,186.2114,187.5016,19137.0
2024-12-11 10:20:00,188.92,189.84,188.86,189.56,24721.0,187.5016,188.4147,187.4421,188.1368,24721.0
2024-12-11 10:30:00,189.55,189.84,188.84,189.03,96440.0,188.1269,188.4147,187.4222,187.6108,96440.0
2024-12-11 10:40:00,188.94,189.94,188.71,189.94,15507.0,187.5215,188.514,187.2932,188.514,15507.0
2024-12-11 10:50:00,189.85,190.07,189.36,189.53,10463.0,188.4246,188.643,187.9383,188.107,10463.0
2024-12-11 11:00:00,189.53,190.58,189.41,190.53,7264.0,188.107,189.1492,187.9879,189.0995,7264.0
2024-12-11 11:10:00,190.66,190.86,190.49,190.75,8780.0,189.2286,189.4271,189.0598,189.3179,8780.0
2024-12-11 11:20:00,190.87,190.96,190.43,190.73,28863.0,189.437,189.5263,189.0003,189.298,28863.0
2024-12-11 11:30:00,190.72,190.99,190.33,190.43,7575.0,189.2881,189.5561,188.901,189.0003,7575.0
2024-12-11 11:40:00,190.43,192.02,190.28,192.02,30907.0,189.0003,190.5784,188.8514,190.5784,30907.0
2024-12-11 11:50:00,191.96,192.24,191.61,191.99,50929.0,190.5188,190.7967,190.1714,190.5486,50929.0
2024-12-11 12:00:00,192.05,192.33,191.42,192.17,17504.0,190.6081,190.886,189.9829,190.7272,17504.0
2024-12-11 12:10:00,192.14,192.25,191.54,191.97,13097.0,190.6975,190.8066,190.102,190.5287,13097.0
2024-12-11 12:20:00,191.99,191.99,191.45,191.84,18349.0,190.5486,190.5486,190.0126,190.3997,18349.0
2024-12-11 12:30:00,191.84,192.05,191.48,191.82,15285.0,190.3997,190.6081,190.0424,190.3799,15285.0
2024-12-11 12:40:00,192.0,192.2,191.43,191.53,18963.0,190.5585,190.757,189.9928,190.092,18963.0
2024-12-11 12:50:00,191.53,192.1,191.41,192.1,18742.0,190.092,190.6578,189.9729,190.6578,18742.0
2024-12-11 13:00:00,192.08,192.11,191.34,191.47,11513.0,190.6379,190.6677,189.9035,190.0325,11513.0
2024-12-11 13:10:00,191.5,191.77,191.2,191.2,6555.0,190.0623,190.3302,189.7645,189.7645,6555.0
2024-12-11 13:20:00,191.13,191.22,190.45,190.97,13176.0,189.695,189.7844,189.0201,189.5362,13176.0
2024-12-11 13:30:00,191.23,191.34,190.81,191.12,10665.0,189.7943,189.9035,189.3774,189.6851,10665.0
2024-12-11 13:40:00,191.1,191.14,190.76,190.76,6822.0,189.6653,189.705,189.3278,189.3278,6822.0
2024-12-11 13:50:00,190.91,191.0,190.66,190.8,10915.0,189.4767,189.566,189.2286,189.3675,10915.0
2024-12-11 14:00:00,191.1,191.45,190.99,191.36,7227.0,189.6653,190.0126,189.5561,189.9233,7227.0
2024-12-11 14:10:00,191.36,191.36,190.97,191.06,10992.0,189.9233,189.9233,189.5362,189.6256,10992.0
2024-12-11 14:20:00,191.08,191.48,190.95,191.31,10398.0,189.6454,190.0424,189.5164,189.8737,10398.0
2024-12-11 14:30:00,191.26,191.45,191.15,191.31,14290.0,189.8241,190.0126,189.7149,189.8737,14290.0
2024-12-11 14:40:00,191.31,191.37,191.01,191.13,12314.0,189.8737,189.9332,189.5759,189.695,12314.0
2024-12-11 14:50:00,191.12,191.74,191.08,191.57,11981.0,189.6851,190.3005,189.6454,190.1317,11981.0
2024-12-11 15:00:00,191.55,191.55,191.18,191.3,15934.0,190.1119,190.1119,189.7447,189.8638,15934.0
2024-12-11 15:10:00,191.25,191.35,191.03,191.05,12795.0,189.8141,189.9134,189.5958,189.6156,12795.0
2024-12-11 15:20:00,191.05,191.29,190.96,191.07,16572.0,189.6156,189.8538,189.5263,189.6355,16572.0
2024-12-11 15:30:00,191.03,191.29,190.81,191.29,19345.0,189.5958,189.8538,189.3774,189.8538,19345.0
2024-12-11 15:40:00,191.21,191.42,190.94,191.39,24299.0,189.7744,189.9829,189.5065,189.9531,24299.0
2024-12-11 15:50:00,191.19,191.31,189.92,190.54,216735.0,189.7546,189.8737,188.4941,189.1095,216735.0
2024-12-12 09:30:00,189.57,190.63,187.31,188.36,49889.0,188.1467,189.1988,185.9037,186.9458,49889.0
2024-12-12 09:40:00,188.37,189.62,188.02,189.4,33650.0,186.9558,188.1964,186.6084,187.978,33650.0
2024-12-12 09:50:00,189.61,189.61,187.92,188.04,27568.0,188.1864,188.1864,186.5091,186.6282,27568.0
2024-12-12 10:00:00,188.17,188.58,187.37,187.4,5601.0,186.7573,187.1642,185.9633,185.993,5601.0
2024-12-12 10:10:00,187.38,188.24,186.8,187.89,24108.0,185.9732,186.8267,185.3975,186.4794,24108.0
2024-12-12 10:20:00,188.28,189.31,188.28,189.08,29779.0,186.8664,187.8887,186.8664,187.6604,29779.0
2024-12-12 10:30:00,189.25,189.94,189.13,189.45,30470.0,187.8291,188.514,187.71,188.0276,30470.0
2024-12-12 10:40:00,189.44,189.73,188.8,188.91,7832.0,188.0177,188.3055,187.3825,187.4917,7832.0
2024-12-12 10:50:00,188.91,189.52,188.78,189.43,7079.0,187.4917,188.0971,187.3627,188.0078,7079.0
2024-12-12 11:00:00,189.5,190.02,189.38,189.72,7545.0,188.0773,188.5934,187.9582,188.2956,7545.0
2024-12-12 11:10:00,189.72,190.6,189.71,190.57,10425.0,188.2956,189.169,188.2857,189.1392,10425.0
2024-12-12 11:20:00,190.65,190.65,189.72,189.85,7101.0,189.2186,189.2186,188.2956,188.4246,7101.0
2024-12-12 11:30:00,189.81,190.2,189.81,189.94,4555.0,188.3849,188.772,188.3849,188.514,4555.0
2024-12-12 11:40:00,189.79,189.79,189.35,189.61,5192.0,188.3651,188.3651,187.9284,188.1864,5192.0
2024-12-12 11:50:00,189.64,189.65,189.09,189.23,12300.0,188.2162,188.2261,187.6703,187.8093,12300.0
2024-12-12 12:00:00,189.1,190.03,189.1,190.03,7586.0,187.6803,188.6033,187.6803,188.6033,7586.0
2024-12-12 12:10:00,190.17,190.79,190.02,190.67,6845.0,188.7422,189.3576,188.5934,189.2385,6845.0
2024-12-12 12:20:00,190.56,190.99,190.53,190.87,12402.0,189.1293,189.5561,189.0995,189.437,12402.0
2024-12-12 12:30:00,190.88,191.39,190.87,191.27,8014.0,189.4469,189.9531,189.437,189.834,8014.0
2024-12-12 12:40:00,191.25,191.42,191.21,191.33,5638.0,189.8141,189.9829,189.7744,189.8935,5638.0
2024-12-12 12:50:00,191.42,191.88,191.33,191.88,4335.0,189.9829,190.4394,189.8935,190.4394,4335.0
2024-12-12 13:00:00,191.88,192.07,191.54,191.67,13539.0,190.4394,190.628,190.102,190.231,13539.0
2024-12-12 13:10:00,191.67,191.67,191.37,191.4,5282.0,190.231,190.231,189.9332,189.963,5282.0
2024-12-12 13:20:00,191.37,191.4,190.9,190.9,6017.0,189.9332,189.963,189.4668,189.4668,6017.0
2024-12-12 13:30:00,191.0,191.2,191.0,191.19,4500.0,189.566,189.7645,189.566,189.7546,4500.0
2024-12-12 13:40:00,191.19,191.19,191.04,191.1,4986.0,189.7546,189.7546,189.6057,189.6653,4986.0
2024-12-12 13:50:00,191.14,191.14,190.56,190.77,13467.0,189.705,189.705,189.1293,189.3377,13467.0
2024-12-12 14:00:00,190.73,191.51,190.72,191.39,9783.0,189.298,190.0722,189.2881,189.9531,9783.0
2024-12-12 14:10:00,191.38,191.5,190.92,190.98,6947.0,189.9432,190.0623,189.4866,189.5462,6947.0
2024-12-12 14:20:00,190.9,191.16,190.88,190.99,11233.0,189.4668,189.7248,189.4469,189.5561,11233.0
2024-12-12 14:30:00,191.06,191.27,190.88,191.22,5500.0,189.6256,189.834,189.4469,189.7844,5500.0
2024-12-12 14:40:00,191.31,191.5,191.02,191.04,6973.0,189.8737,190.0623,189.5859,189.6057,6973.0
2024-12-12 14:50:00,191.08,191.15,190.63,190.93,7854.0,189.6454,189.7149,189.1988,189.4965,7854.0
2024-12-12 15:00:00,190.88,190.99,190.5,190.62,9043.0,189.4469,189.5561,189.0698,189.1889,9043.0
2024-12-12 15:10:00,190.71,190.99,190.54,190.99,11826.0,189.2782,189.5561,189.1095,189.5561,11826.0
2024-12-12 15:20:00,190.87,191.08,190.69,190.94,15284.0,189.437,189.6454,189.2583,189.5065,15284.0
2024-12-12 15:30:00,191.01,191.42,190.91,191.14,35085.0,189.5759,189.9829,189.4767,189.705,35085.0
2024-12-12 15:40:00,191.22,191.34,190.99,191.15,18121.0,189.7844,189.9035,189.5561,189.7149,18121.0
2024-12-12 15:50:00,191.07,191.81,191.07,191.49,126160.0,189.6355,190.3699,189.6355,190.0523,126160.0
2024-12-13 09:30:00,194.43,198.53,193.51,198.22,148218.0,192.9703,197.0395,192.0572,196.7318,148218.0
2024-12-13 09:40:00,198.0,198.7,196.93,197.0,86804.0,196.5135,197.2082,195.4515,195.521,86804.0
2024-12-13 09:50:00,197.14,197.46,196.0,196.4,45482.0,195.6599,195.9775,194.5285,194.9255,45482.0
2024-12-13 10:00:00,196.42,196.53,195.26,195.61,41536.0,194.9453,195.0545,193.794,194.1414,41536.0
2024-12-13 10:10:00,195.61,196.0,194.0,194.52,40119.0,194.1414,194.5285,192.5435,193.0596,40119.0
2024-12-13 10:20:00,194.44,194.61,193.45,193.62,48871.0,192.9802,193.1489,191.9976,192.1663,48871.0
2024-12-13 10:30:00,193.62,193.92,192.42,192.43,28459.0,192.1663,192.4641,190.9753,190.9853,28459.0
2024-12-13 10:40:00,192.5,192.74,191.76,192.22,37719.0,191.0547,191.2929,190.3203,190.7768,37719.0
2024-12-13 10:50:00,192.2,192.75,192.2,192.46,18324.0,190.757,191.3029,190.757,191.015,18324.0
2024-12-13 11:00:00,192.48,192.5,191.78,192.46,21730.0,191.0349,191.0547,190.3402,191.015,21730.0
2024-12-13 11:10:00,192.54,192.69,191.53,192.56,33286.0,191.0944,191.2433,190.092,191.1143,33286.0
2024-12-13 11:20:00,192.44,192.83,192.27,192.56,13775.0,190.9952,191.3823,190.8265,191.1143,13775.0
2024-12-13 11:30:00,192.59,193.51,192.44,193.45,12206.0,191.1441,192.0572,190.9952,191.9976,12206.0
2024-12-13 11:40:00,193.41,193.63,192.99,193.36,15026.0,191.9579,192.1763,191.5411,191.9083,15026.0
2024-12-13 11:50:00,193.41,193.79,193.11,193.58,30965.0,191.9579,192.3351,191.6602,192.1266,30965.0
2024-12-13 12:00:00,193.53,194.41,193.43,193.84,22091.0,192.077,192.9504,191.9778,192.3847,22091.0
2024-12-13 12:10:00,193.79,194.01,193.5,193.63,13475.0,192.3351,192.5534,192.0472,192.1763,13475.0
2024-12-13 12:20:00,193.56,193.76,193.26,193.64,9551.0,192.1068,192.3053,191.809,192.1862,9551.0
2024-12-13 12:30:00,193.64,193.94,193.57,193.61,14712.0,192.1862,192.4839,192.1167,192.1564,14712.0
2024-12-13 12:40:00,193.64,194.19,193.44,194.18,15459.0,192.1862,192.7321,191.9877,192.7221,15459.0
2024-12-13 12:50:00,194.2,194.68,194.05,194.05,22251.0,192.742,193.2184,192.5931,192.5931,22251.0
2024-12-13 13:00:00,194.1,194.27,193.86,194.15,9895.0,192.6427,192.8115,192.4045,192.6924,9895.0
2024-12-13 13:10:00,194.21,194.42,194.09,194.17,10536.0,192.7519,192.9603,192.6328,192.7122,10536.0
2024-12-13 13:20:00,194.28,194.77,194.22,194.68,9384.0,192.8214,193.3077,192.7618,193.2184,9384.0
2024-12-13 13:30:00,194.63,194.96,194.5,194.63,19256.0,193.1688,193.4963,193.0397,193.1688,19256.0
2024-12-13 13:40:00,194.62,194.9,194.56,194.9,15379.0,193.1588,193.4367,193.0993,193.4367,15379.0
2024-12-13 13:50:00,194.91,194.92,194.47,194.57,24910.0,193.4467,193.4566,193.01,193.1092,24910.0
2024-12-13 14:00:00,194.63,194.67,194.35,194.43,16733.0,193.1688,193.2085,192.8909,192.9703,16733.0
2024-12-13 14:10:00,194.49,194.73,194.38,194.59,7148.0,193.0298,193.268,192.9206,193.1291,7148.0
2024-12-13 14:20:00,194.52,194.95,194.51,194.84,9574.0,193.0596,193.4864,193.0497,193.3772,9574.0
2024-12-13 14:30:00,194.84,195.41,194.74,195.29,18490.0,193.3772,193.9429,193.2779,193.8238,18490.0
2024-12-13 14:40:00,195.28,195.41,195.09,195.18,11018.0,193.8139,193.9429,193.6253,193.7146,11018.0
2024-12-13 14:50:00,195.18,195.55,195.17,195.31,13222.0,193.7146,194.0818,193.7047,193.8437,13222.0
2024-12-13 15:00:00,195.35,195.65,195.22,195.51,11789.0,193.8834,194.1811,193.7543,194.0421,11789.0
2024-12-13 15:10:00,195.51,195.84,195.43,195.66,13864.0,194.0421,194.3697,193.9627,194.191,13864.0
2024-12-13 15:20:00,195.67,196.51,195.67,196.13,20938.0,194.2009,195.0346,194.2009,194.6575,20938.0
2024-12-13 15:30:00,196.12,196.26,195.63,195.81,22284.0,194.6476,194.7865,194.1612,194.3399,22284.0
2024-12-13 15:40:00,195.81,196.33,195.79,196.14,31033.0,194.3399,194.856,194.32,194.6674,31033.0
2024-12-13 15:50:00,196.23,196.8,195.37,195.63,183672.0,194.7567,195.3225,193.9032,194.1612,183672.0
2024-12-16 09:30:00,193.68,195.37,192.87,194.4,43707.0,192.2259,193.9032,191.422,192.9405,43707.0
2024-12-16 09:40:00,194.89,196.41,194.41,195.96,35983.0,193.4268,194.9354,192.9504,194.4888,35983.0
2024-12-16 09:50:00,196.24,196.62,195.37,196.16,27842.0,194.7667,195.1438,193.9032,194.6873,27842.0
2024-12-16 10:00:00,196.16,197.09,195.96,196.59,20843.0,194.6873,195.6103,194.4888,195.114,20843.0
2024-12-16 10:10:00,196.8,196.8,195.76,196.0,30387.0,195.3225,195.3225,194.2903,194.5285,30387.0
2024-12-16 10:20:00,196.03,196.31,195.23,196.06,19747.0,194.5582,194.8361,193.7643,194.588,19747.0
2024-12-16 10:30:00,196.11,196.22,195.44,196.09,19587.0,194.6376,194.7468,193.9727,194.6178,19587.0
2024-12-16 10:40:00,196.09,196.1,195.19,195.47,16064.0,194.6178,194.6277,193.7246,194.0024,16064.0
2024-12-16 10:50:00,195.34,195.49,194.34,194.59,25006.0,193.8734,194.0223,192.8809,193.1291,25006.0
2024-12-16 11:00:00,194.42,195.57,194.3,195.57,29786.0,192.9603,194.1017,192.8412,194.1017,29786.0
2024-12-16 11:10:00,195.57,195.71,194.87,195.07,34036.0,194.1017,194.2406,193.407,193.6055,34036.0
2024-12-16 11:20:00,195.13,195.27,194.65,194.68,11612.0,193.665,193.804,193.1886,193.2184,11612.0
2024-12-16 11:30:00,194.8,194.84,193.85,193.85,16850.0,193.3375,193.3772,192.3946,192.3946,16850.0
2024-12-16 11:40:00,194.0,194.11,193.84,194.03,9800.0,192.5435,192.6527,192.3847,192.5733,9800.0
2024-12-16 11:50:00,194.03,194.47,193.93,194.46,17233.0,192.5733,193.01,192.474,193.0,17233.0
2024-12-16 12:00:00,194.31,194.31,193.59,194.03,6657.0,192.8512,192.8512,192.1366,192.5733,6657.0
2024-12-16 12:10:00,194.11,194.58,194.06,194.24,21950.0,192.6527,193.1191,192.603,192.7817,21950.0
2024-12-16 12:20:00,194.18,194.6,194.17,194.38,13968.0,192.7221,193.139,192.7122,192.9206,13968.0
2024-12-16 12:30:00,194.33,194.92,194.0,194.17,25028.0,192.871,193.4566,192.5435,192.7122,25028.0
2024-12-16 12:40:00,194.17,194.17,193.63,193.85,16826.0,192.7122,192.7122,192.1763,192.3946,16826.0
2024-12-16 12:50:00,193.97,194.42,193.69,194.28,18520.0,192.5137,192.9603,192.2358,192.8214,18520.0
2024-12-16 13:00:00,194.28,194.62,194.16,194.29,8375.0,192.8214,193.1588,192.7023,192.8313,8375.0
2024-12-16 13:10:00,194.29,194.36,193.64,193.64,13973.0,192.8313,192.9008,192.1862,192.1862,13973.0
2024-12-16 13:20:00,193.51,194.03,193.51,193.8,11944.0,192.0572,192.5733,192.0572,192.345,11944.0
2024-12-16 13:30:00,193.67,194.03,193.67,193.91,12245.0,192.216,192.5733,192.216,192.4542,12245.0
2024-12-16 13:40:00,193.8,194.1,193.78,193.99,8208.0,192.345,192.6427,192.3251,192.5336,8208.0
2024-12-16 13:50:00,193.92,194.21,193.86,194.2,11572.0,192.4641,192.7519,192.4045,192.742,11572.0
2024-12-16 14:00:00,194.3,194.33,193.92,194.22,10879.0,192.8412,192.871,192.4641,192.7618,10879.0
2024-12-16 14:10:00,194.2,194.78,194.16,194.6,7913.0,192.742,193.3176,192.7023,193.139,7913.0
2024-12-16 14:20:00,194.6,194.63,194.18,194.18,10328.0,193.139,193.1688,192.7221,192.7221,10328.0
2024-12-16 14:30:00,194.34,194.34,193.74,193.94,21614.0,192.8809,192.8809,192.2854,192.4839,21614.0
2024-12-16 14:40:00,193.89,194.16,193.54,194.06,39810.0,192.4343,192.7023,192.0869,192.603,39810.0
2024-12-16 14:50:00,194.06,194.21,193.64,193.84,26972.0,192.603,192.7519,192.1862,192.3847,26972.0
2024-12-16 15:00:00,193.78,194.49,193.78,194.49,26658.0,192.3251,193.0298,192.3251,193.0298,26658.0
2024-12-16 15:10:00,194.56,195.41,194.55,195.36,18437.0,193.0993,193.9429,193.0894,193.8933,18437.0
2024-12-16 15:20:00,195.28,195.46,194.89,195.02,20069.0,193.8139,193.9925,193.4268,193.5558,20069.0
2024-12-16 15:30:00,194.91,194.91,194.11,194.25,39355.0,193.4467,193.4467,192.6527,192.7916,39355.0
2024-12-16 15:40:00,194.25,194.93,193.97,194.87,58574.0,192.7916,193.4665,192.5137,193.407,58574.0
2024-12-16 15:50:00,194.76,194.76,193.7,194.08,167698.0,193.2978,193.2978,192.2457,192.6229,167698.0
2024-12-17 09:30:00,193.63,195.05,193.24,193.65,34342.0,192.1763,193.5856,191.7892,192.1961,34342.0
2024-12-17 09:40:00,193.61,193.62,192.43,192.93,15977.0,192.1564,192.1663,190.9853,191.4815,15977.0
2024-12-17 09:50:00,193.33,193.6,192.82,193.24,11589.0,191.8785,192.1465,191.3723,191.7892,11589.0
2024-12-17 10:00:00,193.17,193.32,192.5,193.13,14400.0,191.7197,191.8686,191.0547,191.68,14400.0
2024-12-17 10:10:00,193.0,193.78,192.73,193.47,24518.0,191.551,192.3251,191.283,192.0175,24518.0
2024-12-17 10:20:00,193.47,193.61,191.97,192.22,22218.0,192.0175,192.1564,190.5287,190.7768,22218.0
2024-12-17 10:30:00,192.22,192.6,192.22,192.48,12808.0,190.7768,191.154,190.7768,191.0349,12808.0
2024-12-17 10:40:00,192.48,193.14,192.44,192.97,11985.0,191.0349,191.6899,190.9952,191.5212,11985.0
2024-12-17 10:50:00,193.04,193.2,192.27,193.04,17748.0,191.5907,191.7495,190.8265,191.5907,17748.0
2024-12-17 11:00:00,193.16,193.9,192.93,193.9,17888.0,191.7098,192.4442,191.4815,192.4442,17888.0
2024-12-17 11:10:00,193.84,194.25,193.69,194.24,16159.0,192.3847,192.7916,192.2358,192.7817,16159.0
2024-12-17 11:20:00,194.31,194.37,193.96,193.96,11690.0,192.8512,192.9107,192.5038,192.5038,11690.0
2024-12-17 11:30:00,194.13,194.36,193.78,193.78,11311.0,192.6725,192.9008,192.3251,192.3251,11311.0
2024-12-17 11:40:00,193.89,194.45,193.59,194.45,8203.0,192.4343,192.9901,192.1366,192.9901,8203.0
2024-12-17 11:50:00,193.97,194.55,193.94,194.55,5641.0,192.5137,193.0894,192.4839,193.0894,5641.0
2024-12-17 12:00:00,194.59,194.69,194.16,194.38,12128.0,193.1291,193.2283,192.7023,192.9206,12128.0
2024-12-17 12:10:00,194.38,194.55,194.01,194.37,7529.0,192.9206,193.0894,192.5534,192.9107,7529.0
2024-12-17 12:20:00,194.42,195.18,194.29,195.09,12047.0,192.9603,193.7146,192.8313,193.6253,12047.0
2024-12-17 12:30:00,195.06,195.74,194.83,195.51,21529.0,193.5955,194.2704,193.3673,194.0421,21529.0
2024-12-17 12:40:00,195.6,196.82,195.41,196.66,18777.0,194.1315,195.3423,193.9429,195.1835,18777.0
2024-12-17 12:50:00,196.53,196.74,196.23,196.74,19839.0,195.0545,195.2629,194.7567,195.2629,19839.0
2024-12-17 13:00:00,196.78,197.06,196.65,196.85,17524.0,195.3026,195.5805,195.1736,195.3721,17524.0
2024-12-17 13:10:00,196.8,197.58,196.61,197.49,55311.0,195.3225,196.0966,195.1339,196.0073,55311.0
2024-12-17 13:20:00,197.53,198.95,197.52,198.7,45122.0,196.047,197.4563,196.0371,197.2082,45122.0
2024-12-17 13:30:00,198.84,198.84,196.9,197.14,47993.0,197.3471,197.3471,195.4217,195.6599,47993.0
2024-12-17 13:40:00,197.18,197.62,196.85,197.26,23188.0,195.6996,196.1363,195.3721,195.779,23188.0
2024-12-17 13:50:00,197.17,198.28,197.17,198.13,17256.0,195.6897,196.7914,195.6897,196.6425,17256.0
2024-12-17 14:00:00,198.14,198.71,198.05,198.55,21306.0,196.6524,197.2181,196.5631,197.0593,21306.0
2024-12-17 14:10:00,198.52,199.01,198.21,198.69,34888.0,197.0296,197.5159,196.7219,197.1983,34888.0
2024-12-17 14:20:00,198.69,198.71,197.77,198.31,38311.0,197.1983,197.2181,196.2852,196.8211,38311.0
2024-12-17 14:30:00,198.28,198.46,197.78,198.31,25736.0,196.7914,196.97,196.2951,196.8211,25736.0
2024-12-17 14:40:00,198.31,199.19,198.11,198.52,41487.0,196.8211,197.6945,196.6226,197.0296,41487.0
2024-12-17 14:50:00,198.31,198.88,198.04,198.58,27843.0,196.8211,197.3868,196.5532,197.0891,27843.0
2024-12-17 15:00:00,198.64,198.84,198.2,198.84,20308.0,197.1486,197.3471,196.712,197.3471,20308.0
2024-12-17 15:10:00,198.88,199.03,197.74,197.81,43639.0,197.3868,197.5357,196.2554,196.3249,43639.0
2024-12-17 15:20:00,197.75,198.33,197.57,198.26,33816.0,196.2653,196.841,196.0867,196.7715,33816.0
2024-12-17 15:30:00,198.26,198.26,197.44,197.59,51729.0,196.7715,196.7715,195.9577,196.1065,51729.0
2024-12-17 15:40:00,197.59,198.97,197.59,198.89,70191.0,196.1065,197.4762,196.1065,197.3968,70191.0
2024-12-17 15:50:00,198.93,199.42,197.8,198.3,335044.0,197.4365,197.9228,196.315,196.8112,335044.0
2024-12-18 09:30:00,197.0,197.0,192.98,194.02,57375.0,195.521,195.521,191.5311,192.5633,57375.0
2024-12-18 09:40:00,194.11,196.52,193.98,196.44,65714.0,192.6527,195.0446,192.5236,194.9652,65714.0
2024-12-18 09:50:00,196.35,196.44,195.25,196.19,31024.0,194.8758,194.9652,193.7841,194.717,31024.0
2024-12-18 10:00:00,196.36,196.53,195.0,195.84,15848.0,194.8858,195.0545,193.536,194.3697,15848.0
2024-12-18 10:10:00,195.84,195.94,194.71,195.65,21225.0,194.3697,194.4689,193.2482,194.1811,21225.0
2024-12-18 10:20:00,195.41,196.51,195.37,196.25,18662.0,193.9429,195.0346,193.9032,194.7766,18662.0
2024-12-18 10:30:00,196.09,196.7,195.81,196.51,16138.0,194.6178,195.2232,194.3399,195.0346,16138.0
2024-12-18 10:40:00,196.51,196.68,196.03,196.19,14910.0,195.0346,195.2034,194.5582,194.717,14910.0
2024-12-18 10:50:00,196.19,196.64,195.61,196.58,14408.0,194.717,195.1637,194.1414,195.1041,14408.0
2024-12-18 11:00:00,196.58,196.91,195.58,195.76,11260.0,195.1041,195.4316,194.1116,194.2903,11260.0
2024-12-18 11:10:00,195.62,195.69,194.74,195.18,13728.0,194.1513,194.2208,193.2779,193.7146,13728.0
2024-12-18 11:20:00,195.18,195.6,194.81,195.45,8574.0,193.7146,194.1315,193.3474,193.9826,8574.0
2024-12-18 11:30:00,195.32,195.52,195.18,195.36,10217.0,193.8536,194.0521,193.7146,193.8933,10217.0
2024-12-18 11:40:00,195.18,195.53,195.13,195.3,11254.0,193.7146,194.062,193.665,193.8337,11254.0
2024-12-18 11:50:00,195.21,195.31,194.69,194.71,12226.0,193.7444,193.8437,193.2283,193.2482,12226.0
2024-12-18 12:00:00,194.73,195.06,194.3,194.8,13261.0,193.268,193.5955,192.8412,193.3375,13261.0
2024-12-18 12:10:00,194.96,195.13,194.66,195.13,5815.0,193.4963,193.665,193.1985,193.665,5815.0
2024-12-18 12:20:00,195.02,195.46,194.99,195.29,16482.0,193.5558,193.9925,193.5261,193.8238,16482.0
2024-12-18 12:30:00,195.29,195.81,195.25,195.76,7667.0,193.8238,194.3399,193.7841,194.2903,7667.0
2024-12-18 12:40:00,195.79,196.19,195.73,196.19,6949.0,194.32,194.717,194.2605,194.717,6949.0
2024-12-18 12:50:00,196.06,196.2,195.69,195.8,15113.0,194.588,194.727,194.2208,194.33,15113.0
2024-12-18 13:00:00,195.8,195.97,195.59,195.97,8340.0,194.33,194.4987,194.1215,194.4987,8340.0
2024-12-18 13:10:00,195.88,196.27,195.88,195.96,16867.0,194.4094,194.7964,194.4094,194.4888,16867.0
2024-12-18 13:20:00,195.88,196.77,195.88,196.49,21390.0,194.4094,195.2927,194.4094,195.0148,21390.0
2024-12-18 13:30:00,196.49,196.78,196.42,196.65,6956.0,195.0148,195.3026,194.9453,195.1736,6956.0
2024-12-18 13:40:00,196.72,196.85,196.56,196.75,7875.0,195.2431,195.3721,195.0843,195.2728,7875.0
2024-12-18 13:50:00,196.72,196.73,196.23,196.29,9723.0,195.2431,195.253,194.7567,194.8163,9723.0
2024-12-18 14:00:00,196.36,196.72,193.33,193.49,74946.0,194.8858,195.2431,191.8785,192.0373,74946.0
2024-12-18 14:10:00,193.64,193.64,192.31,192.48,46691.0,192.1862,192.1862,190.8662,191.0349,46691.0
2024-12-18 14:20:00,192.3,193.36,192.3,193.17,29619.0,190.8562,191.9083,190.8562,191.7197,29619.0
2024-12-18 14:30:00,193.15,194.47,192.67,192.7,33511.0,191.6999,193.01,191.2235,191.2532,33511.0
2024-12-18 14:40:00,192.81,192.87,190.42,190.81,49548.0,191.3624,191.422,188.9904,189.3774,49548.0
2024-12-18 14:50:00,190.84,191.23,189.82,190.07,26500.0,189.4072,189.7943,188.3949,188.643,26500.0
2024-12-18 15:00:00,190.06,190.5,189.51,189.62,20106.0,188.6331,189.0698,188.0872,188.1964,20106.0
2024-12-18 15:10:00,189.71,189.71,188.46,189.08,47371.0,188.2857,188.2857,187.0451,187.6604,47371.0
2024-12-18 15:20:00,189.06,190.0,188.35,188.44,37923.0,187.6406,188.5735,186.9359,187.0252,37923.0
2024-12-18 15:30:00,188.56,188.67,187.04,187.15,82109.0,187.1443,187.2535,185.6357,185.7449,82109.0
2024-12-18 15:40:00,187.0,187.51,185.49,187.51,67940.0,185.596,186.1022,184.0974,186.1022,67940.0
2024-12-18 15:50:00,187.3,187.47,185.81,185.86,172671.0,185.8938,186.0625,184.415,184.4646,172671.0
2024-12-19 09:30:00,185.0,185.0,181.58,184.69,102657.0,183.6111,183.6111,180.2167,183.3034,102657.0
2024-12-19 09:40:00,184.69,186.42,183.03,183.09,69628.0,183.3034,185.0204,181.6558,181.7154,69628.0
2024-12-19 09:50:00,183.19,183.4,182.13,182.44,34334.0,181.8146,182.0231,180.7626,181.0703,34334.0
2024-12-19 10:00:00,182.45,182.61,180.17,180.42,58897.0,181.0802,181.239,178.8173,179.0654,58897.0
2024-12-19 10:10:00,180.46,181.26,180.05,180.38,45118.0,179.1051,179.8991,178.6982,179.0257,45118.0
2024-12-19 10:20:00,180.39,180.48,178.8,178.88,39913.0,179.0357,179.125,177.4576,177.537,39913.0
2024-12-19 10:30:00,178.88,179.57,178.65,179.45,57661.0,177.537,178.2218,177.3087,178.1027,57661.0
2024-12-19 10:40:00,179.49,180.04,178.71,179.66,49651.0,178.1424,178.6883,177.3683,178.3111,49651.0
2024-12-19 10:50:00,179.67,181.13,179.53,180.65,57058.0,178.3211,179.7701,178.1821,179.2937,57058.0
2024-12-19 11:00:00,180.53,181.18,180.25,181.11,46544.0,179.1746,179.8197,178.8967,179.7503,46544.0
2024-12-19 11:10:00,181.0,181.84,180.63,181.69,23859.0,179.6411,180.4748,179.2739,180.3259,23859.0
2024-12-19 11:20:00,181.66,182.92,181.66,182.86,24157.0,180.2961,181.5467,180.2961,181.4871,24157.0
2024-12-19 11:30:00,182.86,183.29,182.61,182.8,23658.0,181.4871,181.9139,181.239,181.4276,23658.0
2024-12-19 11:40:00,182.78,182.81,182.33,182.53,15882.0,181.4077,181.4375,180.9611,181.1596,15882.0
2024-12-19 11:50:00,182.51,182.81,181.94,182.81,30567.0,181.1398,181.4375,180.574,181.4375,30567.0
2024-12-19 12:00:00,182.81,183.17,182.27,182.27,20605.0,181.4375,181.7948,180.9016,180.9016,20605.0
2024-12-19 12:10:00,182.42,182.55,181.24,181.24,12830.0,181.0504,181.1795,179.8793,179.8793,12830.0
2024-12-19 12:20:00,181.22,181.38,180.62,180.62,15098.0,179.8594,180.0182,179.2639,179.2639,15098.0
2024-12-19 12:30:00,180.72,180.78,179.91,180.09,24082.0,179.3632,179.4227,178.5593,178.7379,24082.0
2024-12-19 12:40:00,180.09,180.27,179.95,180.14,23895.0,178.7379,178.9166,178.599,178.7875,23895.0
2024-12-19 12:50:00,180.06,180.67,179.94,180.54,13295.0,178.7081,179.3136,178.589,179.1845,13295.0
2024-12-19 13:00:00,180.54,180.54,180.13,180.45,15281.0,179.1845,179.1845,178.7776,179.0952,15281.0
2024-12-19 13:10:00,180.44,181.23,180.43,181.16,12812.0,179.0853,179.8694,179.0754,179.7999,12812.0
2024-12-19 13:20:00,181.16,181.22,180.12,180.81,41271.0,179.7999,179.8594,178.7677,179.4525,41271.0
2024-12-19 13:30:00,180.75,180.8,180.21,180.26,20998.0,179.393,179.4426,178.857,178.9066,20998.0
2024-12-19 13:40:00,180.23,180.7,180.12,180.18,29782.0,178.8769,179.3433,178.7677,178.8272,29782.0
2024-12-19 13:50:00,180.12,180.96,179.87,180.88,30532.0,178.7677,179.6014,178.5196,179.522,30532.0
2024-12-19 14:00:00,180.9,181.46,180.66,180.74,53448.0,179.5418,180.0976,179.3036,179.383,53448.0
2024-12-19 14:10:00,180.61,180.89,180.18,180.81,21773.0,179.254,179.5319,178.8272,179.4525,21773.0
2024-12-19 14:20:00,180.85,180.85,180.17,180.35,23355.0,179.4922,179.4922,178.8173,178.996,23355.0
2024-12-19 14:30:00,180.35,180.35,179.9,179.9,19773.0,178.996,178.996,178.5493,178.5493,19773.0
2024-12-19 14:40:00,179.91,179.97,179.71,179.73,16817.0,178.5593,178.6188,178.3608,178.3806,16817.0
2024-12-19 14:50:00,179.73,180.19,179.72,179.75,20193.0,178.3806,178.8372,178.3707,178.4005,20193.0
2024-12-19 15:00:00,179.76,179.9,179.47,179.74,22091.0,178.4104,178.5493,178.1226,178.3905,22091.0
2024-12-19 15:10:00,179.72,180.35,179.33,180.34,28309.0,178.3707,178.996,177.9836,178.986,28309.0
2024-12-19 15:20:00,180.36,180.5,179.94,180.0,36132.0,179.0059,179.1448,178.589,178.6486,36132.0
2024-12-19 15:30:00,180.15,180.2,179.24,179.83,51105.0,178.7975,178.8471,177.8943,178.4799,51105.0
2024-12-19 15:40:00,179.74,179.99,179.25,179.35,44965.0,178.3905,178.6387,177.9042,178.0035,44965.0
2024-12-19 15:50:00,179.29,179.61,178.71,179.5,224127.0,177.9439,178.2615,177.3683,178.1523,224127.0
2024-12-20 09:30:00,177.7,179.15,177.01,178.7,76952.0,176.3659,177.805,175.681,177.3584,76952.0
2024-12-20 09:40:00,178.8,179.28,178.25,178.42,28876.0,177.4576,177.934,176.9117,177.0805,28876.0
2024-12-20 09:50:00,178.45,178.88,177.48,177.56,25659.0,177.1102,177.537,176.1475,176.2269,25659.0
2024-12-20 10:00:00,177.7,178.45,177.02,177.56,27926.0,176.3659,177.1102,175.691,176.2269,27926.0
2024-12-20 10:10:00,177.55,179.15,177.55,178.91,32694.0,176.217,177.805,176.217,177.5668,32694.0
2024-12-20 10:20:00,178.82,179.71,178.53,179.71,21575.0,177.4775,178.3608,177.1896,178.3608,21575.0
2024-12-20 10:30:00,179.7,181.66,179.69,181.46,22009.0,178.3508,180.2961,178.3409,180.0976,22009.0
2024-12-20 10:40:00,181.43,182.33,180.88,180.91,33301.0,180.0679,180.9611,179.522,179.5518,33301.0
2024-12-20 10:50:00,180.9,181.62,180.89,181.36,9790.0,179.5418,180.2564,179.5319,179.9984,9790.0
2024-12-20 11:00:00,181.36,181.96,181.0,181.78,18370.0,179.9984,180.5939,179.6411,180.4152,18370.0
2024-12-20 11:10:00,181.77,182.89,181.68,182.37,67819.0,180.4053,181.5169,180.316,181.0008,67819.0
2024-12-20 11:20:00,182.43,182.93,182.02,182.34,22217.0,181.0604,181.5566,180.6534,180.971,22217.0
2024-12-20 11:30:00,182.34,183.82,182.34,183.82,11219.0,180.971,182.4399,180.971,182.4399,11219.0
2024-12-20 11:40:00,183.9,184.37,183.23,184.07,46889.0,182.5193,182.9858,181.8543,182.688,46889.0
2024-12-20 11:50:00,184.07,184.35,183.25,183.94,30485.0,182.688,182.9659,181.8742,182.559,30485.0
2024-12-20 12:00:00,183.94,184.65,183.7,184.53,12545.0,182.559,183.2637,182.3208,183.1446,12545.0
2024-12-20 12:10:00,184.66,184.81,184.09,184.22,23947.0,183.2736,183.4225,182.7079,182.8369,23947.0
2024-12-20 12:20:00,184.24,184.91,184.24,184.83,9528.0,182.8568,183.5217,182.8568,183.4423,9528.0
2024-12-20 12:30:00,184.87,184.96,184.12,184.72,18899.0,183.482,183.5714,182.7377,183.3332,18899.0
2024-12-20 12:40:00,184.72,184.73,184.0,184.17,12320.0,183.3332,183.3431,182.6186,182.7873,12320.0
2024-12-20 12:50:00,184.15,184.62,184.07,184.43,12526.0,182.7674,183.2339,182.688,183.0453,12526.0
2024-12-20 13:00:00,184.52,185.05,184.31,184.96,13891.0,183.1347,183.6607,182.9262,183.5714,13891.0
2024-12-20 13:10:00,184.96,184.96,183.77,183.91,20006.0,183.5714,183.5714,182.3903,182.5292,20006.0
2024-12-20 13:20:00,183.89,183.89,183.4,183.55,14801.0,182.5094,182.5094,182.0231,182.1719,14801.0
2024-12-20 13:30:00,183.54,183.74,183.44,183.6,10471.0,182.162,182.3605,182.0628,182.2216,10471.0
2024-12-20 13:40:00,183.56,183.78,183.17,183.22,9665.0,182.1819,182.4002,181.7948,181.8444,9665.0
2024-12-20 13:50:00,183.23,183.85,183.16,183.74,15130.0,181.8543,182.4697,181.7849,182.3605,15130.0
2024-12-20 14:00:00,183.74,184.03,183.66,184.03,34908.0,182.3605,182.6483,182.2811,182.6483,34908.0
2024-12-20 14:10:00,183.98,184.74,183.96,184.56,13989.0,182.5987,183.353,182.5789,183.1744,13989.0
2024-12-20 14:20:00,184.59,185.14,184.08,185.14,31561.0,183.2041,183.75,182.698,183.75,31561.0
2024-12-20 14:30:00,185.03,185.61,185.03,185.61,15550.0,183.6408,184.2165,183.6408,184.2165,15550.0
2024-12-20 14:40:00,185.62,186.11,185.01,185.01,20388.0,184.2264,184.7127,183.621,183.621,20388.0
2024-12-20 14:50:00,185.0,185.26,184.86,184.94,15679.0,183.6111,183.8691,183.4721,183.5515,15679.0
2024-12-20 15:00:00,184.94,185.56,184.76,185.35,25656.0,183.5515,184.1669,183.3729,183.9584,25656.0
2024-12-20 15:10:00,185.28,185.36,184.95,185.06,23780.0,183.889,183.9684,183.5614,183.6706,23780.0
2024-12-20 15:20:00,185.0,185.19,184.48,184.83,33119.0,183.6111,183.7996,183.095,183.4423,33119.0
2024-12-20 15:30:00,184.83,185.07,183.88,184.45,35931.0,183.4423,183.6805,182.4995,183.0652,35931.0
2024-12-20 15:40:00,184.45,185.0,183.93,184.25,73316.0,183.0652,183.6111,182.5491,182.8667,73316.0
2024-12-20 15:50:00,184.19,184.28,183.23,183.73,299745.0,182.8071,182.8965,181.8543,182.3506,299745.0
2024-12-23 09:30:00,183.72,183.72,182.59,182.61,21687.0,182.3407,182.3407,181.2192,181.239,21687.0
2024-12-23 09:40:00,182.61,183.48,182.21,183.07,8600.0,181.239,182.1025,180.842,181.6955,8600.0
2024-12-23 09:50:00,183.25,183.92,183.11,183.58,18137.0,181.8742,182.5392,181.7352,182.2017,18137.0
2024-12-23 10:00:00,183.5,183.86,182.73,182.73,16967.0,182.1223,182.4796,181.3581,181.3581,16967.0
2024-12-23 10:10:00,182.86,183.3,182.45,183.16,43745.0,181.4871,181.9238,181.0802,181.7849,43745.0
2024-12-23 10:20:00,182.93,183.15,182.7,183.02,6588.0,181.5566,181.7749,181.3283,181.6459,6588.0
2024-12-23 10:30:00,183.03,183.97,183.03,183.85,10318.0,181.6558,182.5888,181.6558,182.4697,10318.0
2024-12-23 10:40:00,183.81,184.73,183.73,183.83,13540.0,182.43,183.3431,182.3506,182.4498,13540.0
2024-12-23 10:50:00,183.86,184.16,183.59,183.77,7714.0,182.4796,182.7774,182.2116,182.3903,7714.0
2024-12-23 11:00:00,183.8,184.48,183.8,184.06,11604.0,182.4201,183.095,182.4201,182.6781,11604.0
2024-12-23 11:10:00,184.06,184.32,183.62,184.31,17559.0,182.6781,182.9362,182.2414,182.9262,17559.0
2024-12-23 11:20:00,184.36,184.6,184.1,184.49,10460.0,182.9759,183.2141,182.7178,183.1049,10460.0
2024-12-23 11:30:00,184.53,184.6,184.12,184.51,12944.0,183.1446,183.2141,182.7377,183.1247,12944.0
2024-12-23 11:40:00,184.44,185.07,184.44,184.97,9118.0,183.0553,183.6805,183.0553,183.5813,9118.0
2024-12-23 11:50:00,185.11,185.6,184.9,185.51,5708.0,183.7202,184.2066,183.5118,184.1172,5708.0
2024-12-23 12:00:00,185.53,185.68,185.32,185.49,10031.0,184.1371,184.286,183.9287,184.0974,10031.0
2024-12-23 12:10:00,185.53,185.69,185.39,185.43,7448.0,184.1371,184.2959,183.9981,184.0378,7448.0
2024-12-23 12:20:00,185.45,185.86,185.33,185.45,21664.0,184.0577,184.4646,183.9386,184.0577,21664.0
2024-12-23 12:30:00,185.45,185.96,185.42,185.72,14671.0,184.0577,184.5638,184.0279,184.3257,14671.0
2024-12-23 12:40:00,185.73,186.14,185.65,186.14,41334.0,184.3356,184.7425,184.2562,184.7425,41334.0
2024-12-23 12:50:00,186.14,186.36,185.79,185.86,10897.0,184.7425,184.9608,184.3951,184.4646,10897.0
2024-12-23 13:00:00,185.85,185.92,185.64,185.74,16348.0,184.4547,184.5241,184.2463,184.3455,16348.0
2024-12-23 13:10:00,185.74,185.81,184.97,185.11,22866.0,184.3455,184.415,183.5813,183.7202,22866.0
2024-12-23 13:20:00,185.04,185.05,184.8,185.0,6130.0,183.6508,183.6607,183.4126,183.6111,6130.0
2024-12-23 13:30:00,184.96,185.43,184.96,185.43,7941.0,183.5714,184.0378,183.5714,184.0378,7941.0
2024-12-23 13:40:00,185.47,185.48,184.98,185.19,11103.0,184.0775,184.0875,183.5912,183.7996,11103.0
2024-12-23 13:50:00,185.23,185.64,185.14,185.56,7089.0,183.8393,184.2463,183.75,184.1669,7089.0
2024-12-23 14:00:00,185.55,185.56,185.08,185.08,27241.0,184.1569,184.1669,183.6905,183.6905,27241.0
2024-12-23 14:10:00,185.14,185.18,185.0,185.14,6860.0,183.75,183.7897,183.6111,183.75,6860.0
2024-12-23 14:20:00,185.14,185.5,185.14,185.29,8675.0,183.75,184.1073,183.75,183.8989,8675.0
2024-12-23 14:30:00,185.21,185.45,185.19,185.21,10196.0,183.8195,184.0577,183.7996,183.8195,10196.0
2024-12-23 14:40:00,185.26,186.22,185.22,185.94,12150.0,183.8691,184.8219,183.8294,184.544,12150.0
2024-12-23 14:50:00,185.92,185.99,185.59,185.66,8470.0,184.5241,184.5936,184.1966,184.2661,8470.0
2024-12-23 15:00:00,185.59,185.93,185.53,185.92,6973.0,184.1966,184.5341,184.1371,184.5241,6973.0
2024-12-23 15:10:00,185.99,186.07,185.8,185.97,15532.0,184.5936,184.673,184.4051,184.5738,15532.0
2024-12-23 15:20:00,186.02,186.55,186.02,186.5,16261.0,184.6234,185.1494,184.6234,185.0998,16261.0
2024-12-23 15:30:00,186.47,187.07,186.3,186.82,31961.0,185.07,185.6655,184.9013,185.4174,31961.0
2024-12-23 15:40:00,186.8,187.25,186.65,186.78,35028.0,185.3975,185.8442,185.2487,185.3777,35028.0
2024-12-23 15:50:00,186.78,187.01,186.5,186.6,138826.0,185.3777,185.606,185.0998,185.199,138826.0
2024-12-24 09:30:00,186.55,187.41,185.9,187.0,12691.0,185.1494,186.003,184.5043,185.596,12691.0
2024-12-24 09:40:00,187.0,187.25,185.9,186.69,7609.0,185.596,185.8442,184.5043,185.2884,7609.0
2024-12-24 09:50:00,186.69,187.12,186.21,186.29,6714.0,185.2884,185.7151,184.812,184.8914,6714.0
2024-12-24 10:00:00,186.23,186.25,185.79,185.99,9690.0,184.8318,184.8517,184.3951,184.5936,9690.0
2024-12-24 10:10:00,186.03,187.13,185.97,186.91,8076.0,184.6333,185.7251,184.5738,185.5067,8076.0
2024-12-24 10:20:00,186.96,187.09,186.65,186.75,9049.0,185.5563,185.6854,185.2487,185.3479,9049.0
2024-12-24 10:30:00,186.91,187.31,186.82,187.19,10020.0,185.5067,185.9037,185.4174,185.7846,10020.0
2024-12-24 10:40:00,187.05,187.72,187.01,187.72,9136.0,185.6457,186.3106,185.606,186.3106,9136.0
2024-12-24 10:50:00,187.71,187.71,187.19,187.4,7647.0,186.3007,186.3007,185.7846,185.993,7647.0
2024-12-24 11:00:00,187.59,187.59,186.92,187.06,9343.0,186.1816,186.1816,185.5166,185.6556,9343.0
2024-12-24 11:10:00,186.96,187.33,186.87,187.06,11076.0,185.5563,185.9236,185.467,185.6556,11076.0
2024-12-24 11:20:00,187.06,187.53,186.91,187.0,9431.0,185.6556,186.1221,185.5067,185.596,9431.0
2024-12-24 11:30:00,186.94,187.02,186.33,186.33,13708.0,185.5365,185.6159,184.9311,184.9311,13708.0
2024-12-24 11:40:00,186.28,186.71,186.26,186.71,8620.0,184.8814,185.3082,184.8616,185.3082,8620.0
2024-12-24 11:50:00,186.67,186.76,186.46,186.5,8387.0,185.2685,185.3578,185.0601,185.0998,8387.0
2024-12-24 12:00:00,186.5,186.96,186.45,186.89,4894.0,185.0998,185.5563,185.0502,185.4869,4894.0
2024-12-24 12:10:00,187.01,187.26,186.78,187.25,7965.0,185.606,185.8541,185.3777,185.8442,7965.0
2024-12-24 12:20:00,187.25,187.67,187.2,187.63,10049.0,185.8442,186.261,185.7945,186.2213,10049.0
2024-12-24 12:30:00,187.62,187.74,187.25,187.74,18606.0,186.2114,186.3305,185.8442,186.3305,18606.0
2024-12-24 12:40:00,187.65,187.83,187.59,187.8,14673.0,186.2412,186.4198,186.1816,186.39,14673.0
2024-12-24 12:50:00,188.02,188.43,187.69,187.74,61609.0,186.6084,187.0153,186.2809,186.3305,61609.0
2024-12-26 09:30:00,186.4,188.04,186.04,187.24,21218.0,185.0005,186.6282,184.6432,185.8342,21218.0
2024-12-26 09:40:00,187.51,188.71,187.5,188.48,8235.0,186.1022,187.2932,186.0923,187.0649,8235.0
2024-12-26 09:50:00,188.48,188.48,187.28,188.06,7598.0,187.0649,187.0649,185.8739,186.6481,7598.0
2024-12-26 10:00:00,187.83,187.93,187.0,187.08,11811.0,186.4198,186.5191,185.596,185.6754,11811.0
2024-12-26 10:10:00,187.28,187.71,187.09,187.11,5862.0,185.8739,186.3007,185.6854,185.7052,5862.0
2024-12-26 10:20:00,187.08,187.49,187.06,187.42,6502.0,185.6754,186.0824,185.6556,186.0129,6502.0
2024-12-26 10:30:00,187.41,187.6,186.75,186.78,7232.0,186.003,186.1915,185.3479,185.3777,7232.0
2024-12-26 10:40:00,186.77,187.08,186.56,187.08,7084.0,185.3678,185.6754,185.1593,185.6754,7084.0
2024-12-26 10:50:00,187.1,187.1,186.86,186.97,5733.0,185.6953,185.6953,185.4571,185.5663,5733.0
2024-12-26 11:00:00,186.92,186.93,186.44,186.47,7480.0,185.5166,185.5266,185.0402,185.07,7480.0
2024-12-26 11:10:00,186.49,186.86,186.49,186.77,8983.0,185.0899,185.4571,185.0899,185.3678,8983.0
2024-12-26 11:20:00,186.75,186.76,186.17,186.59,7376.0,185.3479,185.3578,184.7723,185.1891,7376.0
2024-12-26 11:30:00,186.55,186.73,186.5,186.69,3946.0,185.1494,185.3281,185.0998,185.2884,3946.0
2024-12-26 11:40:00,186.8,186.92,186.76,186.79,1557.0,185.3975,185.5166,185.3578,185.3876,1557.0
2024-12-26 11:50:00,186.8,187.1,186.59,187.1,7568.0,185.3975,185.6953,185.1891,185.6953,7568.0
2024-12-26 12:00:00,187.12,187.27,186.86,186.97,11355.0,185.7151,185.864,185.4571,185.5663,11355.0
2024-12-26 12:10:00,187.02,187.21,186.85,187.01,7689.0,185.6159,185.8045,185.4472,185.606,7689.0
2024-12-26 12:20:00,187.07,187.14,186.84,187.0,8321.0,185.6655,185.735,185.4372,185.596,8321.0
2024-12-26 12:30:00,187.0,187.2,186.52,186.66,13275.0,185.596,185.7945,185.1196,185.2586,13275.0
2024-12-26 12:40:00,186.64,186.83,186.36,186.52,9315.0,185.2387,185.4273,184.9608,185.1196,9315.0
2024-12-26 12:50:00,186.52,186.6,186.28,186.5,7737.0,185.1196,185.199,184.8814,185.0998,7737.0
2024-12-26 13:00:00,186.54,187.06,186.52,186.86,8076.0,185.1395,185.6556,185.1196,185.4571,8076.0
2024-12-26 13:10:00,186.91,187.12,186.81,187.03,9988.0,185.5067,185.7151,185.4075,185.6258,9988.0
2024-12-26 13:20:00,187.08,187.15,186.88,186.97,13272.0,185.6754,185.7449,185.4769,185.5663,13272.0
2024-12-26 13:30:00,186.97,188.13,186.96,187.81,42350.0,185.5663,186.7176,185.5563,186.4,42350.0
2024-12-26 13:40:00,187.81,187.87,187.28,187.53,11848.0,186.4,186.4595,185.8739,186.1221,11848.0
2024-12-26 13:50:00,187.55,187.65,187.26,187.58,5846.0,186.1419,186.2412,185.8541,186.1717,5846.0
2024-12-26 14:00:00,187.52,187.66,187.23,187.57,11730.0,186.1121,186.2511,185.8243,186.1618,11730.0
2024-12-26 14:10:00,187.62,187.75,187.22,187.22,22014.0,186.2114,186.3404,185.8144,185.8144,22014.0
2024-12-26 14:20:00,187.28,187.57,187.2,187.48,10694.0,185.8739,186.1618,185.7945,186.0724,10694.0
2024-12-26 14:30:00,187.58,187.83,187.37,187.68,17179.0,186.1717,186.4198,185.9633,186.2709,17179.0
2024-12-26 14:40:00,187.66,188.08,187.62,188.02,13764.0,186.2511,186.6679,186.2114,186.6084,13764.0
2024-12-26 14:50:00,188.01,188.19,187.99,188.14,18356.0,186.5985,186.7771,186.5786,186.7275,18356.0
2024-12-26 15:00:00,188.14,188.45,188.06,188.25,17553.0,186.7275,187.0352,186.6481,186.8367,17553.0
2024-12-26 15:10:00,188.26,188.57,188.18,188.27,24821.0,186.8466,187.1543,186.7672,186.8565,24821.0
2024-12-26 15:20:00,188.25,188.42,188.1,188.28,16266.0,186.8367,187.0054,186.6878,186.8664,16266.0
2024-12-26 15:30:00,188.28,188.44,188.12,188.31,17130.0,186.8664,187.0252,186.7076,186.8962,17130.0
2024-12-26 15:40:00,188.29,188.57,188.07,188.55,24997.0,186.8764,187.1543,186.658,187.1344,24997.0
2024-12-26 15:50:00,188.59,188.59,187.57,187.76,118854.0,187.1741,187.1741,186.1618,186.3503,118854.0
2024-12-27 09:30:00,187.3,187.57,186.46,187.2,11392.0,185.8938,186.1618,185.0601,185.7945,11392.0
2024-12-27 09:40:00,187.4,188.97,187.4,188.62,4120.0,185.993,187.5513,185.993,187.2039,4120.0
2024-12-27 09:50:00,188.52,188.54,187.75,187.85,5227.0,187.1046,187.1245,186.3404,186.4397,5227.0
2024-12-27 10:00:00,187.98,187.98,186.87,187.2,14663.0,186.5687,186.5687,185.467,185.7945,14663.0
2024-12-27 10:10:00,187.2,187.45,185.84,185.94,12759.0,185.7945,186.0427,184.4447,184.544,12759.0
2024-12-27 10:20:00,186.02,186.21,185.8,185.98,6620.0,184.6234,184.812,184.4051,184.5837,6620.0
2024-12-27 10:30:00,185.8,185.99,185.58,185.86,7748.0,184.4051,184.5936,184.1867,184.4646,7748.0
2024-12-27 10:40:00,185.74,186.91,185.58,186.69,8298.0,184.3455,185.5067,184.1867,185.2884,8298.0
2024-12-27 10:50:00,186.69,186.9,186.5,186.53,3736.0,185.2884,185.4968,185.0998,185.1296,3736.0
2024-12-27 11:00:00,186.59,186.64,186.34,186.63,9730.0,185.1891,185.2387,184.941,185.2288,9730.0
2024-12-27 11:10:00,186.48,186.68,186.21,186.24,6797.0,185.0799,185.2784,184.812,184.8417,6797.0
2024-12-27 11:20:00,186.23,187.06,186.23,186.88,2757.0,184.8318,185.6556,184.8318,185.4769,2757.0
2024-12-27 11:30:00,186.88,187.22,186.56,186.57,6789.0,185.4769,185.8144,185.1593,185.1693,6789.0
2024-12-27 11:40:00,186.43,186.45,185.94,186.07,4244.0,185.0303,185.0502,184.544,184.673,4244.0
2024-12-27 11:50:00,186.0,186.02,185.72,185.87,5731.0,184.6035,184.6234,184.3257,184.4745,5731.0
2024-12-27 12:00:00,185.96,186.1,185.75,185.89,5149.0,184.5638,184.7028,184.3554,184.4944,5149.0
2024-12-27 12:10:00,185.8,185.89,185.72,185.87,2651.0,184.4051,184.4944,184.3257,184.4745,2651.0
2024-12-27 12:20:00,185.86,185.86,185.44,185.84,9732.0,184.4646,184.4646,184.0478,184.4447,9732.0
2024-12-27 12:30:00,185.94,186.17,185.69,185.8,4344.0,184.544,184.7723,184.2959,184.4051,4344.0
2024-12-27 12:40:00,185.84,185.88,185.36,185.55,6181.0,184.4447,184.4844,183.9684,184.1569,6181.0
2024-12-27 12:50:00,185.6,186.16,185.6,186.04,2683.0,184.2066,184.7623,184.2066,184.6432,2683.0
2024-12-27 13:00:00,186.16,186.25,186.02,186.16,4225.0,184.7623,184.8517,184.6234,184.7623,4225.0
2024-12-27 13:10:00,186.27,186.33,186.15,186.16,2963.0,184.8715,184.9311,184.7524,184.7623,2963.0
2024-12-27 13:20:00,186.21,186.29,185.79,185.82,5119.0,184.812,184.8914,184.3951,184.4249,5119.0
2024-12-27 13:30:00,185.78,186.41,185.72,186.41,2913.0,184.3852,185.0105,184.3257,185.0105,2913.0
2024-12-27 13:40:00,186.46,186.58,186.25,186.35,3377.0,185.0601,185.1792,184.8517,184.9509,3377.0
2024-12-27 13:50:00,186.39,186.62,186.25,186.43,5100.0,184.9906,185.2189,184.8517,185.0303,5100.0
2024-12-27 14:00:00,186.25,186.25,185.95,186.18,3602.0,184.8517,184.8517,184.5539,184.7822,3602.0
2024-12-27 14:10:00,186.2,186.21,185.65,185.8,6520.0,184.802,184.812,184.2562,184.4051,6520.0
2024-12-27 14:20:00,185.87,185.87,185.52,185.59,4745.0,184.4745,184.4745,184.1272,184.1966,4745.0
2024-12-27 14:30:00,185.52,186.66,185.47,186.19,27089.0,184.1272,185.2586,184.0775,184.7921,27089.0
2024-12-27 14:40:00,186.31,186.44,186.18,186.44,3615.0,184.9112,185.0402,184.7822,185.0402,3615.0
2024-12-27 14:50:00,186.53,186.81,186.45,186.48,5992.0,185.1296,185.4075,185.0502,185.0799,5992.0
2024-12-27 15:00:00,186.48,186.48,186.04,186.35,4266.0,185.0799,185.0799,184.6432,184.9509,4266.0
2024-12-27 15:10:00,186.16,186.16,185.79,185.79,6769.0,184.7623,184.7623,184.3951,184.3951,6769.0
2024-12-27 15:20:00,185.82,185.87,185.63,185.75,5614.0,184.4249,184.4745,184.2363,184.3554,5614.0
2024-12-27 15:30:00,185.66,185.72,185.15,185.36,9642.0,184.2661,184.3257,183.7599,183.9684,9642.0
2024-12-27 15:40:00,185.45,185.8,185.4,185.8,14141.0,184.0577,184.4051,184.0081,184.4051,14141.0
2024-12-27 15:50:00,185.8,186.2,185.6,186.14,65849.0,184.4051,184.802,184.2066,184.7425,65849.0
2024-12-30 09:30:00,184.15,185.81,183.54,184.23,35825.0,182.7674,184.415,182.162,182.8468,35825.0
2024-12-30 09:40:00,183.84,185.26,183.84,184.05,46147.0,182.4598,183.8691,182.4598,182.6682,46147.0
2024-12-30 09:50:00,184.0,184.38,183.47,183.65,40624.0,182.6186,182.9957,182.0925,182.2712,40624.0
2024-12-30 10:00:00,183.51,184.63,183.19,183.87,41156.0,182.1322,183.2438,181.8146,182.4895,41156.0
2024-12-30 10:10:00,183.99,184.46,183.04,184.46,38868.0,182.6086,183.0751,181.6658,183.0751,38868.0
2024-12-30 10:20:00,184.24,184.33,183.61,183.97,34796.0,182.8568,182.9461,182.2315,182.5888,34796.0
2024-12-30 10:30:00,183.89,184.94,183.77,184.94,29533.0,182.5094,183.5515,182.3903,183.5515,29533.0
2024-12-30 10:40:00,184.99,185.79,184.92,185.33,40515.0,183.6011,184.3951,183.5317,183.9386,40515.0
2024-12-30 10:50:00,185.52,186.4,185.49,186.4,41411.0,184.1272,185.0005,184.0974,185.0005,41411.0
2024-12-30 11:00:00,186.4,187.3,186.27,187.26,26711.0,185.0005,185.8938,184.8715,185.8541,26711.0
2024-12-30 11:10:00,187.29,188.07,186.81,188.07,32345.0,185.8839,186.658,185.4075,186.658,32345.0
2024-12-30 11:20:00,188.09,188.4,186.84,187.05,56309.0,186.6779,186.9855,185.4372,185.6457,56309.0
2024-12-30 11:30:00,186.97,187.06,186.31,186.95,59533.0,185.5663,185.6556,184.9112,185.5464,59533.0
2024-12-30 11:40:00,186.96,187.56,186.73,186.73,63047.0,185.5563,186.1518,185.3281,185.3281,63047.0
2024-12-30 11:50:00,186.86,187.5,186.77,187.42,26216.0,185.4571,186.0923,185.3678,186.0129,26216.0
2024-12-30 12:00:00,187.38,187.83,187.17,187.8,33723.0,185.9732,186.4198,185.7648,186.39,33723.0
2024-12-30 12:10:00,187.79,188.09,187.62,187.89,32586.0,186.3801,186.6779,186.2114,186.4794,32586.0
2024-12-30 12:20:00,188.03,188.41,187.77,188.04,27564.0,186.6183,186.9955,186.3603,186.6282,27564.0
2024-12-30 12:30:00,187.94,188.04,187.36,187.54,32103.0,186.529,186.6282,185.9533,186.132,32103.0
2024-12-30 12:40:00,187.66,188.11,187.23,187.96,29872.0,186.2511,186.6977,185.8243,186.5488,29872.0
2024-12-30 12:50:00,188.15,188.19,187.05,187.78,37346.0,186.7374,186.7771,185.6457,186.3702,37346.0
2024-12-30 13:00:00,187.8,187.89,186.78,187.58,37966.0,186.39,186.4794,185.3777,186.1717,37966.0
2024-12-30 13:10:00,187.36,187.76,187.03,187.14,32662.0,185.9533,186.3503,185.6258,185.735,32662.0
2024-12-30 13:20:00,187.21,187.69,187.14,187.21,31451.0,185.8045,186.2809,185.735,185.8045,31451.0
2024-12-30 13:30:00,187.21,187.93,187.04,187.52,31573.0,185.8045,186.5191,185.6357,186.1121,31573.0
2024-12-30 13:40:00,187.57,188.22,187.52,187.95,33409.0,186.1618,186.8069,186.1121,186.5389,33409.0
2024-12-30 13:50:00,187.95,188.33,187.65,187.86,29514.0,186.5389,186.9161,186.2412,186.4496,29514.0
2024-12-30 14:00:00,187.86,188.28,187.7,187.91,27491.0,186.4496,186.8664,186.2908,186.4992,27491.0
2024-12-30 14:10:00,187.77,187.81,187.37,187.69,30143.0,186.3603,186.4,185.9633,186.2809,30143.0
2024-12-30 14:20:00,187.59,187.75,187.22,187.54,34145.0,186.1816,186.3404,185.8144,186.132,34145.0
2024-12-30 14:30:00,187.82,188.17,187.63,187.72,28466.0,186.4099,186.7573,186.2213,186.3106,28466.0
2024-12-30 14:40:00,187.81,188.44,187.68,188.08,35907.0,186.4,187.0252,186.2709,186.6679,35907.0
2024-12-30 14:50:00,188.1,188.36,187.97,188.33,31491.0,186.6878,186.9458,186.5588,186.9161,31491.0
2024-12-30 15:00:00,188.12,188.22,187.83,188.14,27656.0,186.7076,186.8069,186.4198,186.7275,27656.0
2024-12-30 15:10:00,188.06,188.7,187.88,188.67,36573.0,186.6481,187.2833,186.4694,187.2535,36573.0
2024-12-30 15:20:00,188.67,188.84,187.93,187.96,39431.0,187.2535,187.4222,186.5191,186.5488,39431.0
2024-12-30 15:30:00,187.95,188.08,187.51,187.77,37584.0,186.5389,186.6679,186.1022,186.3603,37584.0
2024-12-30 15:40:00,187.68,187.82,187.44,187.63,44526.0,186.2709,186.4099,186.0327,186.2213,44526.0
2024-12-30 15:50:00,187.65,187.75,186.41,186.55,172931.0,186.2412,186.3404,185.0105,185.1494,172931.0
2024-12-31 09:30:00,186.17,188.34,185.55,186.33,16512.0,184.7723,186.926,184.1569,184.9311,16512.0
2024-12-31 09:40:00,186.33,186.61,185.6,185.96,8020.0,184.9311,185.209,184.2066,184.5638,8020.0
2024-12-31 09:50:00,185.64,185.64,184.46,184.6,8029.0,184.2463,184.2463,183.0751,183.2141,8029.0
2024-12-31 10:00:00,184.48,184.74,183.52,183.55,19973.0,183.095,183.353,182.1422,182.1719,19973.0
2024-12-31 10:10:00,183.44,184.22,183.43,184.18,15619.0,182.0628,182.8369,182.0528,182.7972,15619.0
2024-12-31 10:20:00,184.17,185.8,184.17,185.35,11276.0,182.7873,184.4051,182.7873,183.9584,11276.0
2024-12-31 10:30:00,185.33,185.63,185.01,185.42,10222.0,183.9386,184.2363,183.621,184.0279,10222.0
2024-12-31 10:40:00,185.63,185.63,185.21,185.48,7632.0,184.2363,184.2363,183.8195,184.0875,7632.0
2024-12-31 10:50:00,185.49,185.51,185.06,185.22,9342.0,184.0974,184.1172,183.6706,183.8294,9342.0
2024-12-31 11:00:00,185.25,185.87,184.9,185.87,45585.0,183.8592,184.4745,183.5118,184.4745,45585.0
2024-12-31 11:10:00,185.56,185.78,185.12,185.13,10174.0,184.1669,184.3852,183.7302,183.7401,10174.0
2024-12-31 11:20:00,185.13,185.22,184.28,185.17,14831.0,183.7401,183.8294,182.8965,183.7798,14831.0
2024-12-31 11:30:00,185.0,185.51,185.0,185.03,6173.0,183.6111,184.1172,183.6111,183.6408,6173.0
2024-12-31 11:40:00,185.2,185.99,185.2,185.88,6281.0,183.8096,184.5936,183.8096,184.4844,6281.0
2024-12-31 11:50:00,185.85,185.99,185.69,185.87,4979.0,184.4547,184.5936,184.2959,184.4745,4979.0
2024-12-31 12:00:00,185.75,185.75,185.27,185.45,4173.0,184.3554,184.3554,183.879,184.0577,4173.0
2024-12-31 12:10:00,185.43,185.64,185.19,185.63,8562.0,184.0378,184.2463,183.7996,184.2363,8562.0
2024-12-31 12:20:00,185.72,185.72,184.92,185.13,4292.0,184.3257,184.3257,183.5317,183.7401,4292.0
2024-12-31 12:30:00,185.08,185.08,184.51,184.59,4154.0,183.6905,183.6905,183.1247,183.2041,4154.0
2024-12-31 12:40:00,184.52,185.16,184.51,185.16,3970.0,183.1347,183.7699,183.1247,183.7699,3970.0
2024-12-31 12:50:00,185.0,186.15,185.0,186.01,5243.0,183.6111,184.7524,183.6111,184.6135,5243.0
2024-12-31 13:00:00,185.99,186.0,185.66,185.84,6603.0,184.5936,184.6035,184.2661,184.4447,6603.0
2024-12-31 13:10:00,185.85,185.9,185.54,185.61,5677.0,184.4547,184.5043,184.147,184.2165,5677.0
2024-12-31 13:20:00,185.62,185.62,185.25,185.25,8561.0,184.2264,184.2264,183.8592,183.8592,8561.0
2024-12-31 13:30:00,185.3,185.74,185.1,185.37,6439.0,183.9088,184.3455,183.7103,183.9783,6439.0
2024-12-31 13:40:00,185.37,185.94,185.37,185.93,5528.0,183.9783,184.544,183.9783,184.5341,5528.0
2024-12-31 13:50:00,186.0,186.1,185.71,185.73,8854.0,184.6035,184.7028,184.3157,184.3356,8854.0
2024-12-31 14:00:00,185.7,186.52,185.46,186.26,5645.0,184.3058,185.1196,184.0676,184.8616,5645.0
2024-12-31 14:10:00,186.42,186.61,185.88,185.97,9981.0,185.0204,185.209,184.4844,184.5738,9981.0
2024-12-31 14:20:00,185.9,186.19,185.67,185.84,10365.0,184.5043,184.7921,184.276,184.4447,10365.0
2024-12-31 14:30:00,185.67,185.95,185.56,185.89,6775.0,184.276,184.5539,184.1669,184.4944,6775.0
2024-12-31 14:40:00,185.95,185.96,185.34,185.53,12931.0,184.5539,184.5638,183.9485,184.1371,12931.0
2024-12-31 14:50:00,185.53,186.05,185.41,186.05,8109.0,184.1371,184.6532,184.018,184.6532,8109.0
2024-12-31 15:00:00,186.0,186.31,185.87,186.24,6401.0,184.6035,184.9112,184.4745,184.8417,6401.0
2024-12-31 15:10:00,186.26,186.33,185.9,186.25,12138.0,184.8616,184.9311,184.5043,184.8517,12138.0
2024-12-31 15:20:00,186.38,186.75,186.16,186.72,10259.0,184.9807,185.3479,184.7623,185.3181,10259.0
2024-12-31 15:30:00,186.73,186.74,186.17,186.34,14568.0,185.3281,185.338,184.7723,184.941,14568.0
2024-12-31 15:40:00,186.32,186.32,185.62,186.05,18995.0,184.9211,184.9211,184.2264,184.6532,18995.0
2024-12-31 15:50:00,185.97,185.97,184.89,185.21,85048.0,184.5738,184.5738,183.5019,183.8195,85048.0
2025-01-02 09:30:00,186.95,187.64,185.63,187.3,23324.0,185.5464,186.2312,184.2363,185.8938,23324.0
2025-01-02 09:40:00,187.12,188.89,186.94,188.51,21524.0,185.7151,187.4719,185.5365,187.0947,21524.0
2025-01-02 09:50:00,188.53,189.18,188.41,189.0,7578.0,187.1146,187.7597,186.9955,187.581,7578.0
2025-01-02 10:00:00,189.04,189.04,187.63,188.33,15950.0,187.6207,187.6207,186.2213,186.9161,15950.0
2025-01-02 10:10:00,188.31,188.32,187.14,187.14,21628.0,186.8962,186.9061,185.735,185.735,21628.0
2025-01-02 10:20:00,187.25,187.34,186.67,187.14,6546.0,185.8442,185.9335,185.2685,185.735,6546.0
2025-01-02 10:30:00,187.35,187.79,186.77,187.75,12524.0,185.9434,186.3801,185.3678,186.3404,12524.0
2025-01-02 10:40:00,187.75,188.63,187.57,188.28,20247.0,186.3404,187.2138,186.1618,186.8664,20247.0
2025-01-02 10:50:00,188.16,188.19,187.61,187.83,37397.0,186.7473,186.7771,186.2015,186.4198,37397.0
2025-01-02 11:00:00,187.83,188.01,186.8,187.7,29453.0,186.4198,186.5985,185.3975,186.2908,29453.0
2025-01-02 11:10:00,187.7,188.15,187.49,187.83,24941.0,186.2908,186.7374,186.0824,186.4198,24941.0
2025-01-02 11:20:00,187.7,187.95,187.03,187.95,22652.0,186.2908,186.5389,185.6258,186.5389,22652.0
2025-01-02 11:30:00,187.92,188.1,187.4,187.62,24494.0,186.5091,186.6878,185.993,186.2114,24494.0
2025-01-02 11:40:00,187.65,187.97,187.4,187.68,23210.0,186.2412,186.5588,185.993,186.2709,23210.0
2025-01-02 11:50:00,187.59,187.77,187.14,187.69,20565.0,186.1816,186.3603,185.735,186.2809,20565.0
2025-01-02 12:00:00,187.69,187.69,187.09,187.38,8705.0,186.2809,186.2809,185.6854,185.9732,8705.0
2025-01-02 12:10:00,187.5,187.95,187.35,187.4,7097.0,186.0923,186.5389,185.9434,185.993,7097.0
2025-01-02 12:20:00,187.32,187.32,186.32,186.37,17442.0,185.9136,185.9136,184.9211,184.9708,17442.0
2025-01-02 12:30:00,186.37,186.37,185.52,185.73,9923.0,184.9708,184.9708,184.1272,184.3356,9923.0
2025-01-02 12:40:00,185.72,185.72,184.96,184.96,10216.0,184.3257,184.3257,183.5714,183.5714,10216.0
2025-01-02 12:50:00,185.06,185.65,185.01,185.65,11748.0,183.6706,184.2562,183.621,184.2562,11748.0
2025-01-02 13:00:00,185.52,186.13,185.24,185.92,7406.0,184.1272,184.7326,183.8493,184.5241,7406.0
2025-01-02 13:10:00,185.93,185.93,185.17,185.58,8542.0,184.5341,184.5341,183.7798,184.1867,8542.0
2025-01-02 13:20:00,185.66,185.79,185.43,185.7,6807.0,184.2661,184.3951,184.0378,184.3058,6807.0
2025-01-02 13:30:00,185.56,185.58,184.71,185.13,15334.0,184.1669,184.1867,183.3232,183.7401,15334.0
2025-01-02 13:40:00,185.1,185.89,184.9,185.53,12485.0,183.7103,184.4944,183.5118,184.1371,12485.0
2025-01-02 13:50:00,185.52,185.75,185.27,185.75,4496.0,184.1272,184.3554,183.879,184.3554,4496.0
2025-01-02 14:00:00,185.76,186.1,185.61,185.66,7883.0,184.3654,184.7028,184.2165,184.2661,7883.0
2025-01-02 14:10:00,185.75,185.86,185.45,185.78,11933.0,184.3554,184.4646,184.0577,184.3852,11933.0
2025-01-02 14:20:00,185.72,186.36,185.71,186.26,9946.0,184.3257,184.9608,184.3157,184.8616,9946.0
2025-01-02 14:30:00,186.12,186.18,185.83,186.07,11059.0,184.7226,184.7822,184.4348,184.673,11059.0
2025-01-02 14:40:00,186.07,186.34,185.76,186.19,14819.0,184.673,184.941,184.3654,184.7921,14819.0
2025-01-02 14:50:00,186.15,186.42,185.87,185.9,14247.0,184.7524,185.0204,184.4745,184.5043,14247.0
2025-01-02 15:00:00,185.97,186.75,185.86,186.69,10155.0,184.5738,185.3479,184.4646,185.2884,10155.0
2025-01-02 15:10:00,186.65,187.1,186.65,186.88,74460.0,185.2487,185.6953,185.2487,185.4769,74460.0
2025-01-02 15:20:00,186.77,187.01,186.53,186.8,36255.0,185.3678,185.606,185.1296,185.3975,36255.0
2025-01-02 15:30:00,186.82,187.35,186.48,186.5,35432.0,185.4174,185.9434,185.0799,185.0998,35432.0
2025-01-02 15:40:00,186.51,187.2,186.48,186.89,47306.0,185.1097,185.7945,185.0799,185.4869,47306.0
2025-01-02 15:50:00,186.95,187.56,186.59,187.55,137830.0,185.5464,186.1518,185.1891,186.1419,137830.0
2025-01-03 09:30:00,188.84,189.26,188.34,189.26,12042.0,187.4222,187.8391,186.926,187.8391,12042.0
2025-01-03 09:40:00,188.99,189.73,188.47,188.59,11229.0,187.5711,188.3055,187.055,187.1741,11229.0
2025-01-03 09:50:00,188.59,188.83,188.11,188.31,8298.0,187.1741,187.4123,186.6977,186.8962,8298.0
2025-01-03 10:00:00,188.32,189.64,188.25,189.48,8040.0,186.9061,188.2162,186.8367,188.0574,8040.0
2025-01-03 10:10:00,189.52,189.52,188.85,189.25,14050.0,188.0971,188.0971,187.4322,187.8291,14050.0
2025-01-03 10:20:00,189.15,190.6,188.79,190.54,9401.0,187.7299,189.169,187.3726,189.1095,9401.0
2025-01-03 10:30:00,190.48,191.19,190.23,191.04,10506.0,189.0499,189.7546,188.8018,189.6057,10506.0
2025-01-03 10:40:00,191.1,191.31,190.73,191.0,13730.0,189.6653,189.8737,189.298,189.566,13730.0
2025-01-03 10:50:00,191.04,191.16,190.64,190.78,4182.0,189.6057,189.7248,189.2087,189.3477,4182.0
2025-01-03 11:00:00,190.85,191.36,190.85,191.12,6089.0,189.4171,189.9233,189.4171,189.6851,6089.0
2025-01-03 11:10:00,191.02,191.1,190.65,190.99,5988.0,189.5859,189.6653,189.2186,189.5561,5988.0
2025-01-03 11:20:00,191.0,191.14,190.56,190.68,8265.0,189.566,189.705,189.1293,189.2484,8265.0
2025-01-03 11:30:00,190.71,191.01,190.71,190.82,2486.0,189.2782,189.5759,189.2782,189.3874,2486.0
2025-01-03 11:40:00,190.97,191.2,190.82,191.08,4327.0,189.5362,189.7645,189.3874,189.6454,4327.0
2025-01-03 11:50:00,191.01,191.15,189.69,189.69,9596.0,189.5759,189.7149,188.2658,188.2658,9596.0
2025-01-03 12:00:00,189.68,190.05,189.53,189.83,4387.0,188.2559,188.6231,188.107,188.4048,4387.0
2025-01-03 12:10:00,189.95,190.18,189.69,189.85,4905.0,188.5239,188.7522,188.2658,188.4246,4905.0
2025-01-03 12:20:00,189.69,190.12,189.69,190.02,6313.0,188.2658,188.6926,188.2658,188.5934,6313.0
2025-01-03 12:30:00,189.85,190.04,189.63,189.93,3883.0,188.4246,188.6132,188.2063,188.504,3883.0
2025-01-03 12:40:00,190.03,190.04,189.74,189.9,4611.0,188.6033,188.6132,188.3155,188.4743,4611.0
2025-01-03 12:50:00,189.9,190.44,189.68,190.42,10511.0,188.4743,189.0102,188.2559,188.9904,10511.0
2025-01-03 13:00:00,190.46,190.51,190.2,190.43,2756.0,189.0301,189.0797,188.772,189.0003,2756.0
2025-01-03 13:10:00,190.46,190.94,190.45,190.87,11259.0,189.0301,189.5065,189.0201,189.437,11259.0
2025-01-03 13:20:00,190.78,191.37,190.78,191.27,9146.0,189.3477,189.9332,189.3477,189.834,9146.0
2025-01-03 13:30:00,191.33,191.33,190.85,190.97,10182.0,189.8935,189.8935,189.4171,189.5362,10182.0
2025-01-03 13:40:00,190.99,191.37,190.91,191.37,10181.0,189.5561,189.9332,189.4767,189.9332,10181.0
2025-01-03 13:50:00,191.36,191.36,190.42,190.55,9074.0,189.9233,189.9233,188.9904,189.1194,9074.0
2025-01-03 14:00:00,190.58,191.08,190.58,191.06,4617.0,189.1492,189.6454,189.1492,189.6256,4617.0
2025-01-03 14:10:00,191.07,191.33,191.01,191.24,4937.0,189.6355,189.8935,189.5759,189.8042,4937.0
2025-01-03 14:20:00,191.33,191.5,191.27,191.41,4737.0,189.8935,190.0623,189.834,189.9729,4737.0
2025-01-03 14:30:00,191.35,191.79,191.35,191.68,3963.0,189.9134,190.3501,189.9134,190.2409,3963.0
2025-01-03 14:40:00,191.69,191.89,191.54,191.64,14242.0,190.2508,190.4493,190.102,190.2012,14242.0
2025-01-03 14:50:00,191.63,192.19,191.54,191.96,17932.0,190.1913,190.7471,190.102,190.5188,17932.0
2025-01-03 15:00:00,191.85,192.0,191.31,191.39,14057.0,190.4096,190.5585,189.8737,189.9531,14057.0
2025-01-03 15:10:00,191.4,191.9,191.34,191.68,21381.0,189.963,190.4593,189.9035,190.2409,21381.0
2025-01-03 15:20:00,191.68,192.19,191.59,192.19,35325.0,190.2409,190.7471,190.1516,190.7471,35325.0
2025-01-03 15:30:00,192.03,192.47,191.98,192.13,16201.0,190.5883,191.025,190.5387,190.6875,16201.0
2025-01-03 15:40:00,192.13,192.43,192.11,192.24,13800.0,190.6875,190.9853,190.6677,190.7967,13800.0
2025-01-03 15:50:00,192.35,192.69,192.01,192.6,91798.0,190.9059,191.2433,190.5684,191.154,91798.0
2025-01-06 09:30:00,195.45,197.72,194.67,197.42,40667.0,193.9826,196.2356,193.2085,195.9378,40667.0
2025-01-06 09:40:00,197.64,198.45,197.12,198.43,28320.0,196.1562,196.9601,195.6401,196.9402,28320.0
2025-01-06 09:50:00,198.43,198.43,197.41,197.98,15611.0,196.9402,196.9402,195.9279,196.4936,15611.0
2025-01-06 10:00:00,197.99,198.9,197.71,198.49,25199.0,196.5035,197.4067,196.2256,196.9998,25199.0
2025-01-06 10:10:00,198.49,198.49,197.79,197.98,20570.0,196.9998,196.9998,196.305,196.4936,20570.0
2025-01-06 10:20:00,197.92,197.92,197.1,197.84,13590.0,196.4341,196.4341,195.6202,196.3547,13590.0
2025-01-06 10:30:00,197.91,197.92,196.57,196.58,10773.0,196.4241,196.4341,195.0942,195.1041,10773.0
2025-01-06 10:40:00,196.57,196.79,196.32,196.5,9672.0,195.0942,195.3125,194.8461,195.0247,9672.0
2025-01-06 10:50:00,196.67,197.07,196.39,196.75,14268.0,195.1934,195.5904,194.9155,195.2728,14268.0
2025-01-06 11:00:00,196.79,197.47,196.77,197.38,12961.0,195.3125,195.9874,195.2927,195.8981,12961.0
2025-01-06 11:10:00,197.55,197.65,197.2,197.49,10153.0,196.0668,196.1661,195.7195,196.0073,10153.0
2025-01-06 11:20:00,197.48,197.72,197.43,197.7,8335.0,195.9974,196.2356,195.9477,196.2157,8335.0
2025-01-06 11:30:00,197.76,198.49,197.65,198.49,24562.0,196.2753,196.9998,196.1661,196.9998,24562.0
2025-01-06 11:40:00,198.48,198.51,197.32,197.71,16661.0,196.9899,197.0196,195.8386,196.2256,16661.0
2025-01-06 11:50:00,197.8,198.45,197.73,198.37,9232.0,196.315,196.9601,196.2455,196.8807,9232.0
2025-01-06 12:00:00,198.35,198.68,198.31,198.61,12181.0,196.8608,197.1883,196.8211,197.1189,12181.0
2025-01-06 12:10:00,198.6,198.64,198.25,198.41,9804.0,197.109,197.1486,196.7616,196.9204,9804.0
2025-01-06 12:20:00,198.41,199.11,198.29,199.06,26143.0,196.9204,197.6151,196.8013,197.5655,26143.0
2025-01-06 12:30:00,199.07,199.17,198.85,198.98,17280.0,197.5754,197.6747,197.3571,197.4861,17280.0
2025-01-06 12:40:00,198.98,199.51,198.79,199.48,17485.0,197.4861,198.0121,197.2975,197.9823,17485.0
2025-01-06 12:50:00,199.48,199.83,199.14,199.83,13347.0,197.9823,198.3297,197.6449,198.3297,13347.0
2025-01-06 13:00:00,199.97,200.04,199.43,199.93,25233.0,198.4687,198.5381,197.9327,198.429,25233.0
2025-01-06 13:10:00,199.84,200.21,199.75,200.02,11900.0,198.3396,198.7069,198.2503,198.5183,11900.0
2025-01-06 13:20:00,200.09,200.38,199.63,199.72,18300.0,198.5878,198.8756,198.1312,198.2205,18300.0
2025-01-06 13:30:00,199.79,199.96,198.75,199.28,22839.0,198.29,198.4587,197.2578,197.7838,22839.0
2025-01-06 13:40:00,199.3,199.4,198.96,199.33,13913.0,197.8037,197.9029,197.4662,197.8335,13913.0
2025-01-06 13:50:00,199.18,199.53,198.88,199.06,18848.0,197.6846,198.032,197.3868,197.5655,18848.0
2025-01-06 14:00:00,198.91,198.91,197.99,198.56,14525.0,197.4166,197.4166,196.5035,197.0693,14525.0
2025-01-06 14:10:00,198.53,199.01,198.51,199.0,11985.0,197.0395,197.5159,197.0196,197.5059,11985.0
2025-01-06 14:20:00,198.96,199.26,198.87,199.06,15309.0,197.4662,197.764,197.3769,197.5655,15309.0
2025-01-06 14:30:00,198.9,198.97,198.66,198.8,6692.0,197.4067,197.4762,197.1685,197.3074,6692.0
2025-01-06 14:40:00,198.83,199.28,198.68,199.25,13639.0,197.3372,197.7838,197.1883,197.7541,13639.0
2025-01-06 14:50:00,199.15,199.23,198.85,198.97,18253.0,197.6548,197.7342,197.3571,197.4762,18253.0
2025-01-06 15:00:00,198.96,199.12,198.68,198.91,38142.0,197.4662,197.625,197.1883,197.4166,38142.0
2025-01-06 15:10:00,198.86,199.4,198.6,199.37,23391.0,197.367,197.9029,197.109,197.8732,23391.0
2025-01-06 15:20:00,199.31,199.98,199.18,199.9,41736.0,197.8136,198.4786,197.6846,198.3992,41736.0
2025-01-06 15:30:00,200.0,200.21,199.74,199.74,22645.0,198.4984,198.7069,198.2404,198.2404,22645.0
2025-01-06 15:40:00,199.81,200.19,199.33,199.4,31765.0,198.3099,198.687,197.8335,197.9029,31765.0
2025-01-06 15:50:00,199.43,200.56,199.42,200.27,172929.0,197.9327,199.0542,197.9228,198.7664,172929.0
2025-01-07 09:30:00,200.11,200.11,196.37,197.44,33543.0,198.6076,198.6076,194.8957,195.9577,33543.0
2025-01-07 09:40:00,197.47,198.77,197.46,198.32,11403.0,195.9874,197.2777,195.9775,196.8311,11403.0
2025-01-07 09:50:00,198.62,198.63,196.51,196.71,13878.0,197.1288,197.1387,195.0346,195.2331,13878.0
2025-01-07 10:00:00,196.32,196.36,193.07,193.39,24374.0,194.8461,194.8858,191.6205,191.9381,24374.0
2025-01-07 10:10:00,193.41,194.54,193.02,193.33,19601.0,191.9579,193.0794,191.5708,191.8785,19601.0
2025-01-07 10:20:00,193.59,194.95,193.47,194.12,41639.0,192.1366,193.4864,192.0175,192.6626,41639.0
2025-01-07 10:30:00,194.03,194.04,192.56,192.82,76755.0,192.5733,192.5832,191.1143,191.3723,76755.0
2025-01-07 10:40:00,193.05,194.01,193.04,193.78,8850.0,191.6006,192.5534,191.5907,192.3251,8850.0
2025-01-07 10:50:00,193.82,195.25,193.74,195.25,15107.0,192.3648,193.7841,192.2854,193.7841,15107.0
2025-01-07 11:00:00,195.17,195.55,194.97,195.4,10379.0,193.7047,194.0818,193.5062,193.933,10379.0
2025-01-07 11:10:00,195.06,195.28,194.73,195.05,9671.0,193.5955,193.8139,193.268,193.5856,9671.0
2025-01-07 11:20:00,195.15,195.27,194.62,195.24,16867.0,193.6849,193.804,193.1588,193.7742,16867.0
2025-01-07 11:30:00,195.18,195.18,193.54,194.25,12508.0,193.7146,193.7146,192.0869,192.7916,12508.0
2025-01-07 11:40:00,194.32,195.06,194.32,194.83,62063.0,192.8611,193.5955,192.8611,193.3673,62063.0
2025-01-07 11:50:00,194.8,194.86,193.81,194.32,20536.0,193.3375,193.397,192.3549,192.8611,20536.0
2025-01-07 12:00:00,194.33,195.15,194.32,195.08,8471.0,192.871,193.6849,192.8611,193.6154,8471.0
2025-01-07 12:10:00,194.9,195.57,194.77,195.57,6532.0,193.4367,194.1017,193.3077,194.1017,6532.0
2025-01-07 12:20:00,195.51,195.57,195.07,195.46,7281.0,194.0421,194.1017,193.6055,193.9925,7281.0
2025-01-07 12:30:00,195.4,195.52,194.74,195.34,10436.0,193.933,194.0521,193.2779,193.8734,10436.0
2025-01-07 12:40:00,195.23,195.45,194.95,195.23,6615.0,193.7643,193.9826,193.4864,193.7643,6615.0
2025-01-07 12:50:00,195.02,195.44,194.97,195.37,5183.0,193.5558,193.9727,193.5062,193.9032,5183.0
2025-01-07 13:00:00,195.43,195.71,195.0,195.71,8776.0,193.9627,194.2406,193.536,194.2406,8776.0
2025-01-07 13:10:00,195.73,196.31,195.55,196.31,10838.0,194.2605,194.8361,194.0818,194.8361,10838.0
2025-01-07 13:20:00,196.32,196.68,196.15,196.43,20548.0,194.8461,195.2034,194.6773,194.9552,20548.0
2025-01-07 13:30:00,196.45,196.46,195.82,196.11,13622.0,194.9751,194.985,194.3498,194.6376,13622.0
2025-01-07 13:40:00,196.21,196.33,195.99,196.2,4285.0,194.7369,194.856,194.5185,194.727,4285.0
2025-01-07 13:50:00,196.13,196.34,195.99,196.34,4392.0,194.6575,194.8659,194.5185,194.8659,4392.0
2025-01-07 14:00:00,196.34,196.63,196.19,196.63,10013.0,194.8659,195.1537,194.717,195.1537,10013.0
2025-01-07 14:10:00,196.63,197.12,196.53,196.82,8852.0,195.1537,195.6401,195.0545,195.3423,8852.0
2025-01-07 14:20:00,196.74,196.75,196.2,196.37,14277.0,195.2629,195.2728,194.727,194.8957,14277.0
2025-01-07 14:30:00,196.35,196.36,195.67,195.68,19947.0,194.8758,194.8858,194.2009,194.2109,19947.0
2025-01-07 14:40:00,195.68,196.0,195.29,195.3,26214.0,194.2109,194.5285,193.8238,193.8337,26214.0
2025-01-07 14:50:00,195.3,195.62,195.12,195.27,17259.0,193.8337,194.1513,193.6551,193.804,17259.0
2025-01-07 15:00:00,195.15,195.37,194.76,195.12,27439.0,193.6849,193.9032,193.2978,193.6551,27439.0
2025-01-07 15:10:00,195.15,195.18,194.74,195.09,34738.0,193.6849,193.7146,193.2779,193.6253,34738.0
2025-01-07 15:20:00,195.15,195.22,194.58,195.09,22778.0,193.6849,193.7543,193.1191,193.6253,22778.0
2025-01-07 15:30:00,195.24,195.32,194.44,195.01,35910.0,193.7742,193.8536,192.9802,193.5459,35910.0
2025-01-07 15:40:00,195.09,195.64,194.78,195.64,33612.0,193.6253,194.1712,193.3176,194.1712,33612.0
2025-01-07 15:50:00,195.56,196.09,195.0,195.33,164103.0,194.0918,194.6178,193.536,193.8635,164103.0
2025-01-08 09:30:00,194.0,194.76,192.35,193.65,19431.0,192.5435,193.2978,190.9059,192.1961,19431.0
2025-01-08 09:40:00,192.83,193.71,192.75,192.75,13149.0,191.3823,192.2557,191.3029,191.3029,13149.0
2025-01-08 09:50:00,192.96,192.96,191.2,191.79,24065.0,191.5113,191.5113,189.7645,190.3501,24065.0
2025-01-08 10:00:00,191.86,193.29,191.85,192.24,35352.0,190.4196,191.8388,190.4096,190.7967,35352.0
2025-01-08 10:10:00,192.24,192.96,191.89,192.49,6930.0,190.7967,191.5113,190.4493,191.0448,6930.0
2025-01-08 10:20:00,192.26,192.45,191.81,192.01,9209.0,190.8165,191.0051,190.3699,190.5684,9209.0
2025-01-08 10:30:00,192.14,192.92,191.93,192.47,6147.0,190.6975,191.4716,190.489,191.025,6147.0
2025-01-08 10:40:00,192.59,192.59,191.82,192.06,5412.0,191.1441,191.1441,190.3799,190.6181,5412.0
2025-01-08 10:50:00,192.1,193.03,192.0,193.0,20903.0,190.6578,191.5808,190.5585,191.551,20903.0
2025-01-08 11:00:00,192.89,192.95,192.23,192.9,9563.0,191.4418,191.5014,190.7868,191.4517,9563.0
2025-01-08 11:10:00,193.06,193.17,192.78,192.97,9332.0,191.6105,191.7197,191.3326,191.5212,9332.0
2025-01-08 11:20:00,193.0,194.01,192.95,193.95,54184.0,191.551,192.5534,191.5014,192.4939,54184.0
2025-01-08 11:30:00,193.91,194.54,193.53,194.42,32383.0,192.4542,193.0794,192.077,192.9603,32383.0
2025-01-08 11:40:00,194.37,194.4,193.79,193.82,17308.0,192.9107,192.9405,192.3351,192.3648,17308.0
2025-01-08 11:50:00,193.79,194.03,193.6,193.95,27955.0,192.3351,192.5733,192.1465,192.4939,27955.0
2025-01-08 12:00:00,193.97,194.12,193.02,193.02,7675.0,192.5137,192.6626,191.5708,191.5708,7675.0
2025-01-08 12:10:00,193.1,193.61,192.72,193.33,21403.0,191.6502,192.1564,191.2731,191.8785,21403.0
2025-01-08 12:20:00,193.32,193.49,193.02,193.23,55211.0,191.8686,192.0373,191.5708,191.7793,55211.0
2025-01-08 12:30:00,193.23,193.36,192.46,192.53,22629.0,191.7793,191.9083,191.015,191.0845,22629.0
2025-01-08 12:40:00,192.23,192.85,192.23,192.81,2855.0,190.7868,191.4021,190.7868,191.3624,2855.0
2025-01-08 12:50:00,192.7,193.27,192.69,193.19,10555.0,191.2532,191.819,191.2433,191.7396,10555.0
2025-01-08 13:00:00,193.27,193.6,193.25,193.55,9937.0,191.819,192.1465,191.7991,192.0969,9937.0
2025-01-08 13:10:00,193.46,193.96,193.43,193.87,16583.0,192.0075,192.5038,191.9778,192.4145,16583.0
2025-01-08 13:20:00,193.87,194.16,193.48,193.87,14714.0,192.4145,192.7023,192.0274,192.4145,14714.0
2025-01-08 13:30:00,193.84,193.84,193.5,193.75,6730.0,192.3847,192.3847,192.0472,192.2954,6730.0
2025-01-08 13:40:00,193.81,194.09,193.58,193.77,16674.0,192.3549,192.6328,192.1266,192.3152,16674.0
2025-01-08 13:50:00,193.79,193.81,193.02,193.16,7702.0,192.3351,192.3549,191.5708,191.7098,7702.0
2025-01-08 14:00:00,193.06,194.11,193.06,194.08,16693.0,191.6105,192.6527,191.6105,192.6229,16693.0
2025-01-08 14:10:00,193.99,194.1,193.62,194.0,13035.0,192.5336,192.6427,192.1663,192.5435,13035.0
2025-01-08 14:20:00,194.08,194.47,193.95,194.42,16776.0,192.6229,193.01,192.4939,192.9603,16776.0
2025-01-08 14:30:00,194.36,194.38,193.49,193.55,13319.0,192.9008,192.9206,192.0373,192.0969,13319.0
2025-01-08 14:40:00,193.62,194.0,193.33,193.91,22047.0,192.1663,192.5435,191.8785,192.4542,22047.0
2025-01-08 14:50:00,193.9,194.08,193.7,193.87,37320.0,192.4442,192.6229,192.2457,192.4145,37320.0
2025-01-08 15:00:00,194.0,194.15,193.34,194.15,93049.0,192.5435,192.6924,191.8884,192.6924,93049.0
2025-01-08 15:10:00,194.21,194.44,193.72,194.0,26309.0,192.7519,192.9802,192.2656,192.5435,26309.0
2025-01-08 15:20:00,194.09,194.12,193.89,193.97,13165.0,192.6328,192.6626,192.4343,192.5137,13165.0
2025-01-08 15:30:00,193.97,194.03,193.59,193.73,12263.0,192.5137,192.5733,192.1366,192.2755,12263.0
2025-01-08 15:40:00,193.73,194.09,193.7,194.03,18723.0,192.2755,192.6328,192.2457,192.5733,18723.0
2025-01-08 15:50:00,194.03,194.8,194.02,194.44,124171.0,192.5733,193.3375,192.5633,192.9802,124171.0
2025-01-10 09:30:00,193.0,196.02,192.02,195.22,44895.0,191.551,194.5483,190.5784,193.7543,44895.0
2025-01-10 09:40:00,195.16,196.0,194.17,194.6,25892.0,193.6948,194.5285,192.7122,193.139,25892.0
2025-01-10 09:50:00,194.26,194.66,194.01,194.01,13600.0,192.8015,193.1985,192.5534,192.5534,13600.0
2025-01-10 10:00:00,193.8,193.8,192.1,192.7,37850.0,192.345,192.345,190.6578,191.2532,37850.0
2025-01-10 10:10:00,192.72,194.02,192.5,193.95,18531.0,191.2731,192.5633,191.0547,192.4939,18531.0
2025-01-10 10:20:00,194.18,196.27,193.95,195.62,24771.0,192.7221,194.7964,192.4939,194.1513,24771.0
2025-01-10 10:30:00,195.7,196.34,195.54,196.23,13978.0,194.2307,194.8659,194.0719,194.7567,13978.0
2025-01-10 10:40:00,196.05,196.1,195.66,195.96,10023.0,194.5781,194.6277,194.191,194.4888,10023.0
2025-01-10 10:50:00,195.79,195.79,195.22,195.43,8143.0,194.32,194.32,193.7543,193.9627,8143.0
2025-01-10 11:00:00,195.43,195.97,195.05,195.57,14637.0,193.9627,194.4987,193.5856,194.1017,14637.0
2025-01-10 11:10:00,195.54,196.1,195.28,195.28,7938.0,194.0719,194.6277,193.8139,193.8139,7938.0
2025-01-10 11:20:00,195.64,195.84,195.25,195.73,10110.0,194.1712,194.3697,193.7841,194.2605,10110.0
2025-01-10 11:30:00,195.73,195.78,195.28,195.28,7570.0,194.2605,194.3101,193.8139,193.8139,7570.0
2025-01-10 11:40:00,195.36,196.33,195.35,196.19,13388.0,193.8933,194.856,193.8834,194.717,13388.0
2025-01-10 11:50:00,196.22,196.3,195.93,196.11,8011.0,194.7468,194.8262,194.459,194.6376,8011.0
2025-01-10 12:00:00,195.97,196.22,195.91,196.05,5880.0,194.4987,194.7468,194.4391,194.5781,5880.0
2025-01-10 12:10:00,196.18,196.46,196.09,196.46,6074.0,194.7071,194.985,194.6178,194.985,6074.0
2025-01-10 12:20:00,196.42,196.84,196.13,196.84,13323.0,194.9453,195.3622,194.6575,195.3622,13323.0
2025-01-10 12:30:00,196.7,197.26,196.41,196.45,14868.0,195.2232,195.779,194.9354,194.9751,14868.0
2025-01-10 12:40:00,196.3,197.15,196.3,196.98,13937.0,194.8262,195.6698,194.8262,195.5011,13937.0
2025-01-10 12:50:00,196.97,197.08,196.8,197.05,4905.0,195.4912,195.6004,195.3225,195.5706,4905.0
2025-01-10 13:00:00,197.03,197.75,196.77,197.56,8705.0,195.5507,196.2653,195.2927,196.0768,8705.0
2025-01-10 13:10:00,197.56,197.64,197.22,197.44,12274.0,196.0768,196.1562,195.7393,195.9577,12274.0
2025-01-10 13:20:00,197.58,198.0,197.5,197.75,13001.0,196.0966,196.5135,196.0172,196.2653,13001.0
2025-01-10 13:30:00,197.72,198.2,197.4,198.09,9573.0,196.2356,196.712,195.918,196.6028,9573.0
2025-01-10 13:40:00,198.19,198.34,197.55,197.74,17556.0,196.702,196.8509,196.0668,196.2554,17556.0
2025-01-10 13:50:00,197.7,197.85,197.55,197.61,9387.0,196.2157,196.3646,196.0668,196.1264,9387.0
2025-01-10 14:00:00,197.73,197.73,197.05,197.18,17320.0,196.2455,196.2455,195.5706,195.6996,17320.0
2025-01-10 14:10:00,197.18,197.57,197.05,197.47,12863.0,195.6996,196.0867,195.5706,195.9874,12863.0
2025-01-10 14:20:00,197.53,197.68,197.33,197.68,12308.0,196.047,196.1959,195.8485,196.1959,12308.0
2025-01-10 14:30:00,197.4,197.89,197.03,197.87,14044.0,195.918,196.4043,195.5507,196.3844,14044.0
2025-01-10 14:40:00,197.91,197.98,197.75,197.75,10421.0,196.4241,196.4936,196.2653,196.2653,10421.0
2025-01-10 14:50:00,197.77,198.25,197.7,198.09,9057.0,196.2852,196.7616,196.2157,196.6028,9057.0
2025-01-10 15:00:00,198.09,198.54,197.87,198.38,15053.0,196.6028,197.0494,196.3844,196.8906,15053.0
2025-01-10 15:10:00,198.26,198.29,197.4,197.56,8344.0,196.7715,196.8013,195.918,196.0768,8344.0
2025-01-10 15:20:00,197.56,197.79,197.14,197.27,24068.0,196.0768,196.305,195.6599,195.7889,24068.0
2025-01-10 15:30:00,197.21,197.57,196.99,197.08,18180.0,195.7294,196.0867,195.511,195.6004,18180.0
2025-01-10 15:40:00,197.08,197.25,196.81,197.01,20376.0,195.6004,195.7691,195.3324,195.5309,20376.0
2025-01-10 15:50:00,196.99,197.31,196.66,196.86,147636.0,195.511,195.8286,195.1835,195.382,147636.0
2025-01-13 09:30:00,195.05,195.05,191.42,191.61,40840.0,193.5856,193.5856,189.9829,190.1714,40840.0
2025-01-13 09:40:00,191.67,195.25,191.24,195.25,18175.0,190.231,193.7841,189.8042,193.7841,18175.0
2025-01-13 09:50:00,195.27,196.14,194.46,195.99,14152.0,193.804,194.6674,193.0,194.5185,14152.0
2025-01-13 10:00:00,195.99,195.99,194.77,194.82,12801.0,194.5185,194.5185,193.3077,193.3573,12801.0
2025-01-13 10:10:00,195.06,195.42,194.58,195.42,10910.0,193.5955,193.9528,193.1191,193.9528,10910.0
2025-01-13 10:20:00,195.42,195.7,194.0,194.12,16845.0,193.9528,194.2307,192.5435,192.6626,16845.0
2025-01-13 10:30:00,194.02,194.28,193.56,194.03,18746.0,192.5633,192.8214,192.1068,192.5733,18746.0
2025-01-13 10:40:00,194.03,195.68,193.73,195.56,23096.0,192.5733,194.2109,192.2755,194.0918,23096.0
2025-01-13 10:50:00,195.61,195.67,194.68,194.89,16415.0,194.1414,194.2009,193.2184,193.4268,16415.0
2025-01-13 11:00:00,194.92,195.4,194.16,194.23,16908.0,193.4566,193.933,192.7023,192.7718,16908.0
2025-01-13 11:10:00,194.23,195.06,194.23,194.68,4633.0,192.7718,193.5955,192.7718,193.2184,4633.0
2025-01-13 11:20:00,194.93,195.05,194.42,194.66,5803.0,193.4665,193.5856,192.9603,193.1985,5803.0
2025-01-13 11:30:00,194.43,194.68,193.91,193.95,12814.0,192.9703,193.2184,192.4542,192.4939,12814.0
2025-01-13 11:40:00,193.91,194.5,193.9,194.31,8052.0,192.4542,193.0397,192.4442,192.8512,8052.0
2025-01-13 11:50:00,194.3,194.56,193.7,193.8,10670.0,192.8412,193.0993,192.2457,192.345,10670.0
2025-01-13 12:00:00,193.79,194.8,193.79,194.8,11410.0,192.3351,193.3375,192.3351,193.3375,11410.0
2025-01-13 12:10:00,194.8,195.51,194.8,195.51,8151.0,193.3375,194.0421,193.3375,194.0421,8151.0
2025-01-13 12:20:00,195.34,195.89,195.33,195.88,4220.0,193.8734,194.4193,193.8635,194.4094,4220.0
2025-01-13 12:30:00,195.8,195.92,195.08,195.21,11958.0,194.33,194.4491,193.6154,193.7444,11958.0
2025-01-13 12:40:00,195.14,195.16,194.39,194.81,8343.0,193.6749,193.6948,192.9306,193.3474,8343.0
2025-01-13 12:50:00,194.88,195.25,194.88,195.25,6588.0,193.4169,193.7841,193.4169,193.7841,6588.0
2025-01-13 13:00:00,195.0,195.2,194.87,194.88,4443.0,193.536,193.7345,193.407,193.4169,4443.0
2025-01-13 13:10:00,195.13,195.37,194.87,194.89,4196.0,193.665,193.9032,193.407,193.4268,4196.0
2025-01-13 13:20:00,195.07,195.23,194.92,195.23,3641.0,193.6055,193.7643,193.4566,193.7643,3641.0
2025-01-13 13:30:00,195.4,195.7,195.29,195.5,5997.0,193.933,194.2307,193.8238,194.0322,5997.0
2025-01-13 13:40:00,195.5,195.92,195.31,195.92,6023.0,194.0322,194.4491,193.8437,194.4491,6023.0
2025-01-13 13:50:00,195.74,195.95,195.46,195.58,3960.0,194.2704,194.4788,193.9925,194.1116,3960.0
2025-01-13 14:00:00,195.53,195.76,195.37,195.43,6477.0,194.062,194.2903,193.9032,193.9627,6477.0
2025-01-13 14:10:00,195.49,195.71,195.0,195.0,13371.0,194.0223,194.2406,193.536,193.536,13371.0
2025-01-13 14:20:00,195.05,195.66,195.04,195.66,3987.0,193.5856,194.191,193.5757,194.191,3987.0
2025-01-13 14:30:00,195.56,195.77,195.36,195.77,6013.0,194.0918,194.3002,193.8933,194.3002,6013.0
2025-01-13 14:40:00,195.84,196.27,195.18,195.26,19506.0,194.3697,194.7964,193.7146,193.794,19506.0
2025-01-13 14:50:00,195.35,195.53,195.07,195.38,7077.0,193.8834,194.062,193.6055,193.9131,7077.0
2025-01-13 15:00:00,195.26,195.29,194.98,195.12,7671.0,193.794,193.8238,193.5161,193.6551,7671.0
2025-01-13 15:10:00,195.1,195.67,195.1,195.58,4628.0,193.6352,194.2009,193.6352,194.1116,4628.0
2025-01-13 15:20:00,195.67,195.72,195.11,195.23,12468.0,194.2009,194.2506,193.6452,193.7643,12468.0
2025-01-13 15:30:00,195.2,195.31,194.86,195.2,9690.0,193.7345,193.8437,193.397,193.7345,9690.0
2025-01-13 15:40:00,195.22,195.54,195.05,195.12,17449.0,193.7543,194.0719,193.5856,193.6551,17449.0
2025-01-13 15:50:00,195.03,195.64,195.03,195.36,69288.0,193.5658,194.1712,193.5658,193.8933,69288.0
2025-01-14 09:30:00,196.87,197.51,196.59,197.39,28292.0,195.3919,196.0271,195.114,195.908,28292.0
2025-01-14 09:40:00,197.47,197.79,196.71,196.76,18902.0,195.9874,196.305,195.2331,195.2828,18902.0
2025-01-14 09:50:00,196.63,196.76,194.81,195.12,6640.0,195.1537,195.2828,193.3474,193.6551,6640.0
2025-01-14 10:00:00,195.15,195.3,194.19,194.19,12509.0,193.6849,193.8337,192.7321,192.7321,12509.0
2025-01-14 10:10:00,194.06,194.73,193.7,193.82,31143.0,192.603,193.268,192.2457,192.3648,31143.0
2025-01-14 10:20:00,193.87,194.51,193.87,194.5,24907.0,192.4145,193.0497,192.4145,193.0397,24907.0
2025-01-14 10:30:00,194.51,195.18,194.1,194.28,14027.0,193.0497,193.7146,192.6427,192.8214,14027.0
2025-01-14 10:40:00,194.63,194.93,194.13,194.55,9721.0,193.1688,193.4665,192.6725,193.0894,9721.0
2025-01-14 10:50:00,194.17,194.97,194.02,194.65,8980.0,192.7122,193.5062,192.5633,193.1886,8980.0
2025-01-14 11:00:00,194.46,194.59,193.34,193.54,9254.0,193.0,193.1291,191.8884,192.0869,9254.0
2025-01-14 11:10:00,193.34,193.51,192.24,192.42,26171.0,191.8884,192.0572,190.7967,190.9753,26171.0
2025-01-14 11:20:00,192.43,193.06,192.15,192.54,16842.0,190.9853,191.6105,190.7074,191.0944,16842.0
2025-01-14 11:30:00,192.56,192.8,192.19,192.45,13842.0,191.1143,191.3525,190.7471,191.0051,13842.0
2025-01-14 11:40:00,192.53,192.53,191.59,191.84,26239.0,191.0845,191.0845,190.1516,190.3997,26239.0
2025-01-14 11:50:00,191.96,192.01,190.95,191.09,30220.0,190.5188,190.5684,189.5164,189.6553,30220.0
2025-01-14 12:00:00,191.09,191.49,190.61,191.31,28627.0,189.6553,190.0523,189.1789,189.8737,28627.0
2025-01-14 12:10:00,191.23,191.44,190.49,190.49,13747.0,189.7943,190.0027,189.0598,189.0598,13747.0
2025-01-14 12:20:00,190.49,190.73,189.91,190.73,16619.0,189.0598,189.298,188.4842,189.298,16619.0
2025-01-14 12:30:00,190.6,190.78,190.2,190.76,16365.0,189.169,189.3477,188.772,189.3278,16365.0
2025-01-14 12:40:00,190.85,191.43,190.64,190.98,26421.0,189.4171,189.9928,189.2087,189.5462,26421.0
2025-01-14 12:50:00,191.03,192.09,190.88,191.89,16027.0,189.5958,190.6478,189.4469,190.4493,16027.0
2025-01-14 13:00:00,191.77,192.02,191.55,191.87,9785.0,190.3302,190.5784,190.1119,190.4295,9785.0
2025-01-14 13:10:00,191.88,191.99,191.16,191.77,13415.0,190.4394,190.5486,189.7248,190.3302,13415.0
2025-01-14 13:20:00,191.96,192.36,191.69,192.24,9622.0,190.5188,190.9158,190.2508,190.7967,9622.0
2025-01-14 13:30:00,192.27,192.73,192.11,192.73,10247.0,190.8265,191.283,190.6677,191.283,10247.0
2025-01-14 13:40:00,192.72,192.98,192.38,192.98,9186.0,191.2731,191.5311,190.9356,191.5311,9186.0
2025-01-14 13:50:00,193.12,193.12,192.66,193.04,6946.0,191.6701,191.6701,191.2135,191.5907,6946.0
2025-01-14 14:00:00,192.75,193.28,192.64,193.28,14383.0,191.3029,191.8289,191.1937,191.8289,14383.0
2025-01-14 14:10:00,193.14,193.54,192.97,193.33,12420.0,191.6899,192.0869,191.5212,191.8785,12420.0
2025-01-14 14:20:00,193.3,193.3,192.74,193.06,6922.0,191.8487,191.8487,191.2929,191.6105,6922.0
2025-01-14 14:30:00,193.09,193.31,192.83,193.18,9796.0,191.6403,191.8587,191.3823,191.7296,9796.0
2025-01-14 14:40:00,193.27,193.27,192.83,192.92,8931.0,191.819,191.819,191.3823,191.4716,8931.0
2025-01-14 14:50:00,192.83,192.85,192.04,192.05,10053.0,191.3823,191.4021,190.5982,190.6081,10053.0
2025-01-14 15:00:00,192.13,192.23,191.43,192.14,32627.0,190.6875,190.7868,189.9928,190.6975,32627.0
2025-01-14 15:10:00,192.09,192.59,191.65,192.4,21186.0,190.6478,191.1441,190.2111,190.9555,21186.0
2025-01-14 15:20:00,192.39,193.34,192.24,193.07,25402.0,190.9456,191.8884,190.7967,191.6205,25402.0
2025-01-14 15:30:00,193.11,193.12,192.45,192.69,18916.0,191.6602,191.6701,191.0051,191.2433,18916.0
2025-01-14 15:40:00,192.6,193.0,192.38,192.95,31477.0,191.154,191.551,190.9356,191.5014,31477.0
2025-01-14 15:50:00,192.87,193.21,192.31,192.5,112259.0,191.422,191.7594,190.8662,191.0547,112259.0
2025-01-15 09:30:00,198.07,199.34,196.8,196.9,40147.0,196.5829,197.8434,195.3225,195.4217,40147.0
2025-01-15 09:40:00,197.5,198.11,196.76,197.29,23277.0,196.0172,196.6226,195.2828,195.8088,23277.0
2025-01-15 09:50:00,197.29,199.48,197.04,199.32,53509.0,195.8088,197.9823,195.5607,197.8235,53509.0
2025-01-15 10:00:00,199.31,200.01,198.98,199.96,34691.0,197.8136,198.5084,197.4861,198.4587,34691.0
2025-01-15 10:10:00,199.83,200.42,199.15,199.67,34008.0,198.3297,198.9153,197.6548,198.1709,34008.0
2025-01-15 10:20:00,199.54,199.68,199.25,199.57,8564.0,198.0419,198.1808,197.7541,198.0717,8564.0
2025-01-15 10:30:00,199.79,199.93,198.67,199.06,13071.0,198.29,198.429,197.1784,197.5655,13071.0
2025-01-15 10:40:00,198.87,199.54,198.2,198.6,38432.0,197.3769,198.0419,196.712,197.109,38432.0
2025-01-15 10:50:00,198.6,198.94,197.85,198.15,63684.0,197.109,197.4464,196.3646,196.6623,63684.0
2025-01-15 11:00:00,198.26,198.73,197.92,198.61,6169.0,196.7715,197.238,196.4341,197.1189,6169.0
2025-01-15 11:10:00,198.51,199.43,198.45,199.17,12543.0,197.0196,197.9327,196.9601,197.6747,12543.0
2025-01-15 11:20:00,199.17,199.65,198.8,198.83,9069.0,197.6747,198.1511,197.3074,197.3372,9069.0
2025-01-15 11:30:00,198.8,199.36,198.11,198.86,39614.0,197.3074,197.8632,196.6226,197.367,39614.0
2025-01-15 11:40:00,198.71,199.16,198.7,199.16,8544.0,197.2181,197.6647,197.2082,197.6647,8544.0
2025-01-15 11:50:00,198.98,199.43,198.81,199.25,15591.0,197.4861,197.9327,197.3174,197.7541,15591.0
2025-01-15 12:00:00,199.26,199.98,199.2,199.75,17288.0,197.764,198.4786,197.7044,198.2503,17288.0
2025-01-15 12:10:00,199.72,200.02,199.57,199.62,24154.0,198.2205,198.5183,198.0717,198.1213,24154.0
2025-01-15 12:20:00,199.78,199.9,199.5,199.76,17060.0,198.2801,198.3992,198.0022,198.2602,17060.0
2025-01-15 12:30:00,199.7,199.98,199.46,199.78,42042.0,198.2007,198.4786,197.9625,198.2801,42042.0
2025-01-15 12:40:00,199.78,199.84,198.18,198.34,8207.0,198.2801,198.3396,196.6921,196.8509,8207.0
2025-01-15 12:50:00,198.37,198.72,197.92,198.05,6676.0,196.8807,197.228,196.4341,196.5631,6676.0
2025-01-15 13:00:00,198.05,198.35,197.8,198.18,6993.0,196.5631,196.8608,196.315,196.6921,6993.0
2025-01-15 13:10:00,198.01,198.83,198.01,198.83,6123.0,196.5234,197.3372,196.5234,197.3372,6123.0
2025-01-15 13:20:00,198.55,199.01,198.46,199.0,11011.0,197.0593,197.5159,196.97,197.5059,11011.0
2025-01-15 13:30:00,199.0,199.16,198.3,198.48,24384.0,197.5059,197.6647,196.8112,196.9899,24384.0
2025-01-15 13:40:00,198.5,198.8,198.39,198.4,6996.0,197.0097,197.3074,196.9005,196.9105,6996.0
2025-01-15 13:50:00,198.47,198.98,198.37,198.96,16270.0,196.9799,197.4861,196.8807,197.4662,16270.0
2025-01-15 14:00:00,198.89,199.34,198.83,198.87,16983.0,197.3968,197.8434,197.3372,197.3769,16983.0
2025-01-15 14:10:00,198.95,199.25,198.36,199.23,22684.0,197.4563,197.7541,196.8708,197.7342,22684.0
2025-01-15 14:20:00,199.16,199.72,198.97,199.61,13478.0,197.6647,198.2205,197.4762,198.1114,13478.0
2025-01-15 14:30:00,199.53,199.82,199.46,199.77,9564.0,198.032,198.3198,197.9625,198.2702,9564.0
2025-01-15 14:40:00,199.84,200.0,199.32,199.61,5757.0,198.3396,198.4984,197.8235,198.1114,5757.0
2025-01-15 14:50:00,199.55,199.7,199.21,199.34,11105.0,198.0518,198.2007,197.7144,197.8434,11105.0
2025-01-15 15:00:00,199.34,199.5,199.21,199.48,8529.0,197.8434,198.0022,197.7144,197.9823,8529.0
2025-01-15 15:10:00,199.48,199.62,199.34,199.34,8384.0,197.9823,198.1213,197.8434,197.8434,8384.0
2025-01-15 15:20:00,199.36,199.67,199.31,199.39,12141.0,197.8632,198.1709,197.8136,197.893,12141.0
2025-01-15 15:30:00,199.33,199.39,198.79,198.8,19200.0,197.8335,197.893,197.2975,197.3074,19200.0
2025-01-15 15:40:00,198.89,199.07,198.54,198.58,28309.0,197.3968,197.5754,197.0494,197.0891,28309.0
2025-01-15 15:50:00,198.54,198.81,198.16,198.41,118698.0,197.0494,197.3174,196.6723,196.9204,118698.0
2025-01-16 09:30:00,198.78,199.39,198.04,198.97,16833.0,197.2876,197.893,196.5532,197.4762,16833.0
2025-01-16 09:40:00,199.05,199.15,198.24,198.24,7376.0,197.5556,197.6548,196.7517,196.7517,7376.0
2025-01-16 09:50:00,198.29,198.9,197.54,197.55,21409.0,196.8013,197.4067,196.0569,196.0668,21409.0
2025-01-16 10:00:00,197.48,197.95,196.95,197.8,14072.0,195.9974,196.4638,195.4713,196.315,14072.0
2025-01-16 10:10:00,197.8,198.2,197.4,198.03,17589.0,196.315,196.712,195.918,196.5432,17589.0
2025-01-16 10:20:00,198.06,198.51,197.91,198.07,9055.0,196.573,197.0196,196.4241,196.5829,9055.0
2025-01-16 10:30:00,197.93,198.68,197.87,198.68,8978.0,196.444,197.1883,196.3844,197.1883,8978.0
2025-01-16 10:40:00,198.76,198.76,198.13,198.34,6296.0,197.2677,197.2677,196.6425,196.8509,6296.0
2025-01-16 10:50:00,198.48,198.94,198.41,198.74,6619.0,196.9899,197.4464,196.9204,197.2479,6619.0
2025-01-16 11:00:00,198.89,199.06,198.26,198.26,11960.0,197.3968,197.5655,196.7715,196.7715,11960.0
2025-01-16 11:10:00,198.36,198.37,197.89,198.06,9824.0,196.8708,196.8807,196.4043,196.573,9824.0
2025-01-16 11:20:00,198.06,199.41,198.05,199.41,28503.0,196.573,197.9129,196.5631,197.9129,28503.0
2025-01-16 11:30:00,199.48,199.94,199.27,199.41,10177.0,197.9823,198.4389,197.7739,197.9129,10177.0
2025-01-16 11:40:00,199.45,200.36,199.09,200.19,12907.0,197.9526,198.8557,197.5953,198.687,12907.0
2025-01-16 11:50:00,200.25,200.41,200.06,200.3,7942.0,198.7466,198.9054,198.558,198.7962,7942.0
2025-01-16 12:00:00,200.28,200.64,200.11,200.55,13692.0,198.7763,199.1336,198.6076,199.0443,13692.0
2025-01-16 12:10:00,200.54,200.85,200.29,200.29,17197.0,199.0344,199.3421,198.7863,198.7863,17197.0
2025-01-16 12:20:00,200.17,200.17,199.55,199.67,5730.0,198.6672,198.6672,198.0518,198.1709,5730.0
2025-01-16 12:30:00,199.67,199.7,199.12,199.21,5413.0,198.1709,198.2007,197.625,197.7144,5413.0
2025-01-16 12:40:00,199.21,199.22,198.93,199.17,5623.0,197.7144,197.7243,197.4365,197.6747,5623.0
2025-01-16 12:50:00,199.14,199.53,199.09,199.5,5481.0,197.6449,198.032,197.5953,198.0022,5481.0
2025-01-16 13:00:00,199.45,199.57,199.27,199.34,6400.0,197.9526,198.0717,197.7739,197.8434,6400.0
2025-01-16 13:10:00,199.23,199.23,198.71,198.91,2975.0,197.7342,197.7342,197.2181,197.4166,2975.0
2025-01-16 13:20:00,198.92,199.27,198.92,199.03,5756.0,197.4265,197.7739,197.4265,197.5357,5756.0
2025-01-16 13:30:00,198.95,199.13,198.64,198.79,7348.0,197.4563,197.635,197.1486,197.2975,7348.0
2025-01-16 13:40:00,198.88,199.16,198.76,198.98,11682.0,197.3868,197.6647,197.2677,197.4861,11682.0
2025-01-16 13:50:00,199.08,199.34,198.91,199.03,5970.0,197.5853,197.8434,197.4166,197.5357,5970.0
2025-01-16 14:00:00,199.05,199.25,198.7,199.05,7558.0,197.5556,197.7541,197.2082,197.5556,7558.0
2025-01-16 14:10:00,199.1,199.36,198.83,199.05,5655.0,197.6052,197.8632,197.3372,197.5556,5655.0
2025-01-16 14:20:00,199.06,199.48,198.93,199.47,4509.0,197.5655,197.9823,197.4365,197.9724,4509.0
2025-01-16 14:30:00,199.39,199.39,199.01,199.13,4691.0,197.893,197.893,197.5159,197.635,4691.0
2025-01-16 14:40:00,199.05,199.13,198.92,199.01,3823.0,197.5556,197.635,197.4265,197.5159,3823.0
2025-01-16 14:50:00,199.01,199.46,199.01,199.34,14663.0,197.5159,197.9625,197.5159,197.8434,14663.0
2025-01-16 15:00:00,199.23,199.6,199.23,199.59,5150.0,197.7342,198.1014,197.7342,198.0915,5150.0
2025-01-16 15:10:00,199.63,199.81,199.52,199.54,7579.0,198.1312,198.3099,198.022,198.0419,7579.0
2025-01-16 15:20:00,199.44,199.65,199.34,199.5,5692.0,197.9426,198.1511,197.8434,198.0022,5692.0
2025-01-16 15:30:00,199.56,199.7,199.49,199.63,8490.0,198.0617,198.2007,197.9923,198.1312,8490.0
2025-01-16 15:40:00,199.63,199.8,198.96,199.12,20839.0,198.1312,198.2999,197.4662,197.625,20839.0
2025-01-16 15:50:00,199.05,199.38,198.65,199.27,90458.0,197.5556,197.8831,197.1586,197.7739,90458.0
2025-01-17 09:30:00,201.77,203.41,200.04,200.37,60661.0,200.8179,202.4502,199.0961,199.4245,60661.0
2025-01-17 09:40:00,200.32,201.94,200.05,201.72,14232.0,199.3748,200.9871,199.106,200.7682,14232.0
2025-01-17 09:50:00,201.72,201.76,200.66,200.67,16357.0,200.7682,200.808,199.7132,199.7231,16357.0
2025-01-17 10:00:00,200.67,202.49,200.66,201.68,36411.0,199.7231,201.5345,199.7132,200.7283,36411.0
2025-01-17 10:10:00,201.75,202.31,201.56,202.3,17935.0,200.798,201.3554,200.6089,201.3454,17935.0
2025-01-17 10:20:00,202.28,202.71,201.88,202.64,25090.0,201.3255,201.7535,200.9274,201.6838,25090.0
2025-01-17 10:30:00,202.66,204.02,202.61,204.02,49629.0,201.7037,203.0573,201.654,203.0573,49629.0
2025-01-17 10:40:00,203.89,204.1,203.74,203.92,18231.0,202.9279,203.1369,202.7786,202.9578,18231.0
2025-01-17 10:50:00,203.83,204.47,203.83,204.31,12411.0,202.8682,203.5052,202.8682,203.3459,12411.0
2025-01-17 11:00:00,204.17,204.22,203.13,203.74,19534.0,203.2066,203.2564,202.1715,202.7786,19534.0
2025-01-17 11:10:00,203.58,204.15,203.25,203.74,16724.0,202.6194,203.1867,202.2909,202.7786,16724.0
2025-01-17 11:20:00,203.84,204.68,203.7,204.48,28854.0,202.8781,203.7142,202.7388,203.5151,28854.0
2025-01-17 11:30:00,204.41,204.53,203.9,204.17,12800.0,203.4455,203.5649,202.9379,203.2066,12800.0
2025-01-17 11:40:00,204.29,204.34,204.0,204.17,10509.0,203.326,203.3758,203.0374,203.2066,10509.0
2025-01-17 11:50:00,204.0,204.22,203.76,203.97,5204.0,203.0374,203.2564,202.7985,203.0075,5204.0
2025-01-17 12:00:00,204.0,204.02,203.12,203.35,10419.0,203.0374,203.0573,202.1615,202.3905,10419.0
2025-01-17 12:10:00,203.12,204.31,203.12,204.21,14136.0,202.1615,203.3459,202.1615,203.2464,14136.0
2025-01-17 12:20:00,204.2,204.32,203.69,203.82,13109.0,203.2364,203.3559,202.7289,202.8582,13109.0
2025-01-17 12:30:00,203.84,204.34,203.77,203.99,10849.0,202.8781,203.3758,202.8085,203.0274,10849.0
2025-01-17 12:40:00,203.78,203.95,203.17,203.22,12541.0,202.8184,202.9876,202.2113,202.2611,12541.0
2025-01-17 12:50:00,203.14,203.22,202.75,202.77,9702.0,202.1814,202.2611,201.7933,201.8132,9702.0
2025-01-17 13:00:00,202.94,202.99,202.18,202.54,11959.0,201.9824,202.0322,201.226,201.5843,11959.0
2025-01-17 13:10:00,202.54,202.73,202.28,202.33,8137.0,201.5843,201.7734,201.3255,201.3753,8137.0
2025-01-17 13:20:00,202.49,202.82,202.29,202.54,11085.0,201.5345,201.863,201.3355,201.5843,11085.0
2025-01-17 13:30:00,202.54,202.54,202.22,202.51,7191.0,201.5843,201.5843,201.2658,201.5544,7191.0
2025-01-17 13:40:00,202.52,202.69,202.35,202.5,7528.0,201.5644,201.7336,201.3952,201.5445,7528.0
2025-01-17 13:50:00,202.51,202.63,201.57,202.16,19174.0,201.5544,201.6739,200.6189,201.2061,19174.0
2025-01-17 14:00:00,202.2,202.25,201.74,201.74,8597.0,201.2459,201.2956,200.7881,200.7881,8597.0
2025-01-17 14:10:00,201.87,201.96,201.57,201.67,12169.0,200.9174,201.007,200.6189,200.7184,12169.0
2025-01-17 14:20:00,201.58,202.15,201.58,202.05,12639.0,200.6288,201.1961,200.6288,201.0966,12639.0
2025-01-17 14:30:00,202.1,202.39,201.9,202.35,8869.0,201.1464,201.435,200.9473,201.3952,8869.0
2025-01-17 14:40:00,202.34,202.45,201.82,201.86,18975.0,201.3852,201.4947,200.8677,200.9075,18975.0
2025-01-17 14:50:00,201.79,202.38,201.75,202.23,18329.0,200.8378,201.425,200.798,201.2757,18329.0
2025-01-17 15:00:00,202.23,202.23,201.46,201.73,13650.0,201.2757,201.2757,200.5094,200.7781,13650.0
2025-01-17 15:10:00,201.84,202.04,201.83,202.04,5744.0,200.8876,201.0866,200.8776,201.0866,5744.0
2025-01-17 15:20:00,202.14,202.55,202.07,202.4,16433.0,201.1862,201.5942,201.1165,201.4449,16433.0
2025-01-17 15:30:00,202.43,202.77,202.19,202.22,17368.0,201.4748,201.8132,201.2359,201.2658,17368.0
2025-01-17 15:40:00,202.3,202.68,202.09,202.42,22548.0,201.3454,201.7236,201.1364,201.4648,22548.0
2025-01-17 15:50:00,202.17,202.85,202.01,202.74,133820.0,201.216,201.8928,201.0568,201.7833,133820.0
2025-01-21 09:30:00,205.92,208.73,205.92,206.78,79589.0,204.9483,207.7451,204.9483,205.8043,79589.0
2025-01-21 09:40:00,206.79,208.17,206.5,207.49,38680.0,205.8142,207.1877,205.5256,206.5109,38680.0
2025-01-21 09:50:00,207.34,208.25,207.0,208.25,18201.0,206.3616,207.2673,206.0232,207.2673,18201.0
2025-01-21 10:00:00,208.21,208.21,206.83,207.84,26907.0,207.2275,207.2275,205.854,206.8593,26907.0
2025-01-21 10:10:00,207.7,207.98,206.77,207.64,32297.0,206.7199,206.9986,205.7943,206.6602,32297.0
2025-01-21 10:20:00,207.53,208.09,207.24,208.0,17015.0,206.5507,207.1081,206.2621,207.0185,17015.0
2025-01-21 10:30:00,207.81,208.77,207.73,208.77,16854.0,206.8294,207.7849,206.7498,207.7849,16854.0
2025-01-21 10:40:00,208.87,208.98,207.8,208.12,19933.0,207.8844,207.9939,206.8195,207.138,19933.0
2025-01-21 10:50:00,207.94,208.64,207.5,208.51,14459.0,206.9588,207.6555,206.5209,207.5261,14459.0
2025-01-21 11:00:00,208.48,208.96,208.11,208.78,10367.0,207.4963,207.974,207.128,207.7948,10367.0
2025-01-21 11:10:00,208.88,208.96,208.37,208.79,10469.0,207.8944,207.974,207.3868,207.8048,10469.0
2025-01-21 11:20:00,208.71,208.75,207.95,208.45,11582.0,207.7252,207.765,206.9688,207.4664,11582.0
2025-01-21 11:30:00,208.45,208.71,208.16,208.36,13393.0,207.4664,207.7252,207.1778,207.3768,13393.0
2025-01-21 11:40:00,208.43,208.66,208.31,208.56,9787.0,207.4465,207.6754,207.3271,207.5759,9787.0
2025-01-21 11:50:00,208.56,209.0,208.37,208.55,22079.0,207.5759,208.0138,207.3868,207.5659,22079.0
2025-01-21 12:00:00,208.57,208.92,208.42,208.92,10032.0,207.5858,207.9342,207.4365,207.9342,10032.0
2025-01-21 12:10:00,208.92,209.28,208.88,209.03,8905.0,207.9342,208.2925,207.8944,208.0437,8905.0
2025-01-21 12:20:00,209.03,209.92,208.96,209.53,16227.0,208.0437,208.9295,207.974,208.5413,16227.0
2025-01-21 12:30:00,209.43,209.93,209.42,209.93,13891.0,208.4418,208.9394,208.4318,208.9394,13891.0
2025-01-21 12:40:00,209.97,210.91,209.96,210.22,16935.0,208.9792,209.9148,208.9693,209.228,16935.0
2025-01-21 12:50:00,210.15,210.4,209.84,209.98,14956.0,209.1584,209.4072,208.8498,208.9892,14956.0
2025-01-21 13:00:00,209.82,209.82,208.96,209.2,6477.0,208.8299,208.8299,207.974,208.2129,6477.0
2025-01-21 13:10:00,209.21,209.78,209.05,209.7,8322.0,208.2228,208.7901,208.0636,208.7105,8322.0
2025-01-21 13:20:00,209.7,209.76,209.47,209.59,9060.0,208.7105,208.7702,208.4816,208.601,9060.0
2025-01-21 13:30:00,209.51,209.56,208.84,208.86,8310.0,208.5214,208.5712,207.8546,207.8745,8310.0
2025-01-21 13:40:00,208.9,209.02,208.6,208.6,3029.0,207.9143,208.0337,207.6157,207.6157,3029.0
2025-01-21 13:50:00,208.62,208.86,208.56,208.85,5414.0,207.6356,207.8745,207.5759,207.8645,5414.0
2025-01-21 14:00:00,208.66,208.95,208.64,208.64,7365.0,207.6754,207.964,207.6555,207.6555,7365.0
2025-01-21 14:10:00,208.89,208.89,208.26,208.41,7595.0,207.9043,207.9043,207.2773,207.4266,7595.0
2025-01-21 14:20:00,208.47,209.11,208.42,208.99,6279.0,207.4863,208.1233,207.4365,208.0038,6279.0
2025-01-21 14:30:00,209.04,209.1,208.73,208.84,8955.0,208.0536,208.1133,207.7451,207.8546,8955.0
2025-01-21 14:40:00,208.84,208.98,208.66,208.75,8302.0,207.8546,207.9939,207.6754,207.765,8302.0
2025-01-21 14:50:00,208.83,208.88,208.38,208.81,25329.0,207.8446,207.8944,207.3967,207.8247,25329.0
2025-01-21 15:00:00,208.84,208.95,208.69,208.76,8623.0,207.8546,207.964,207.7053,207.7749,8623.0
2025-01-21 15:10:00,208.78,209.14,208.44,209.03,12072.0,207.7948,208.1531,207.4564,208.0437,12072.0
2025-01-21 15:20:00,209.15,209.28,208.77,209.25,9865.0,208.1631,208.2925,207.7849,208.2626,9865.0
2025-01-21 15:30:00,209.24,209.24,208.7,209.06,16436.0,208.2527,208.2527,207.7152,208.0735,16436.0
2025-01-21 15:40:00,209.04,209.23,208.89,208.96,26205.0,208.0536,208.2427,207.9043,207.974,26205.0
2025-01-21 15:50:00,209.02,209.87,209.01,209.85,144468.0,208.0337,208.8797,208.0238,208.8598,144468.0
2025-01-22 09:30:00,210.7,211.4,209.88,210.69,35922.0,209.7058,210.4025,208.8896,209.6958,35922.0
2025-01-22 09:40:00,210.7,210.85,210.04,210.84,17472.0,209.7058,209.8551,209.0489,209.8451,17472.0
2025-01-22 09:50:00,210.69,211.87,210.48,211.74,20316.0,209.6958,210.8703,209.4868,210.7409,20316.0
2025-01-22 10:00:00,211.73,212.53,211.34,212.48,32198.0,210.7309,211.5271,210.3428,211.4774,32198.0
2025-01-22 10:10:00,212.31,212.36,211.72,212.33,12335.0,211.3082,211.3579,210.721,211.3281,12335.0
2025-01-22 10:20:00,212.38,212.92,211.84,212.87,44246.0,211.3778,211.9153,210.8404,211.8655,44246.0
2025-01-22 10:30:00,212.81,212.83,211.93,212.12,25973.0,211.8058,211.8257,210.93,211.1191,25973.0
2025-01-22 10:40:00,212.12,212.24,210.89,211.23,33470.0,211.1191,211.2385,209.8949,210.2333,33470.0
2025-01-22 10:50:00,211.19,211.87,210.67,210.67,7197.0,210.1935,210.8703,209.6759,209.6759,7197.0
2025-01-22 11:00:00,210.61,210.76,210.04,210.39,8688.0,209.6162,209.7655,209.0489,209.3972,8688.0
2025-01-22 11:10:00,210.38,210.62,209.99,210.62,14488.0,209.3873,209.6262,208.9991,209.6262,14488.0
2025-01-22 11:20:00,210.7,210.76,210.35,210.59,7199.0,209.7058,209.7655,209.3574,209.5963,7199.0
2025-01-22 11:30:00,210.69,211.16,210.49,211.06,6907.0,209.6958,210.1636,209.4968,210.0641,6907.0
2025-01-22 11:40:00,211.17,211.17,210.51,210.97,24852.0,210.1736,210.1736,209.5167,209.9745,24852.0
2025-01-22 11:50:00,211.0,211.47,211.0,211.36,8974.0,210.0044,210.4721,210.0044,210.3627,8974.0
2025-01-22 12:00:00,211.42,211.64,211.25,211.28,11155.0,210.4224,210.6413,210.2532,210.283,11155.0
2025-01-22 12:10:00,211.28,211.56,211.19,211.44,8847.0,210.283,210.5617,210.1935,210.4423,8847.0
2025-01-22 12:20:00,211.43,211.48,211.14,211.32,9009.0,210.4323,210.4821,210.1437,210.3229,9009.0
2025-01-22 12:30:00,211.28,212.0,211.28,211.84,16367.0,210.283,210.9996,210.283,210.8404,16367.0
2025-01-22 12:40:00,211.93,211.94,211.34,211.41,13715.0,210.93,210.9399,210.3428,210.4124,13715.0
2025-01-22 12:50:00,211.49,211.54,211.08,211.17,11023.0,210.492,210.5418,210.084,210.1736,11023.0
2025-01-22 13:00:00,211.23,211.24,210.79,210.94,19642.0,210.2333,210.2432,209.7954,209.9446,19642.0
2025-01-22 13:10:00,210.97,211.43,210.96,211.38,5069.0,209.9745,210.4323,209.9645,210.3826,5069.0
2025-01-22 13:20:00,211.37,211.82,211.35,211.82,10715.0,210.3726,210.8205,210.3527,210.8205,10715.0
2025-01-22 13:30:00,211.74,212.31,211.73,212.26,12354.0,210.7409,211.3082,210.7309,211.2584,12354.0
2025-01-22 13:40:00,212.31,212.61,212.24,212.48,9256.0,211.3082,211.6068,211.2385,211.4774,9256.0
2025-01-22 13:50:00,212.47,212.75,212.12,212.12,30567.0,211.4674,211.7461,211.1191,211.1191,30567.0
2025-01-22 14:00:00,212.22,212.38,212.09,212.26,15889.0,211.2186,211.3778,211.0892,211.2584,15889.0
2025-01-22 14:10:00,212.39,212.71,212.39,212.67,7719.0,211.3878,211.7063,211.3878,211.6665,7719.0
2025-01-22 14:20:00,212.55,212.6,212.1,212.21,10832.0,211.547,211.5968,211.0992,211.2087,10832.0
2025-01-22 14:30:00,212.15,212.34,212.1,212.13,6235.0,211.1489,211.338,211.0992,211.129,6235.0
2025-01-22 14:40:00,212.13,212.16,211.88,212.06,12575.0,211.129,211.1589,210.8802,211.0594,12575.0
2025-01-22 14:50:00,212.05,212.31,211.95,212.3,13367.0,211.0494,211.3082,210.9499,211.2982,13367.0
2025-01-22 15:00:00,212.28,212.47,212.24,212.31,13398.0,211.2783,211.4674,211.2385,211.3082,13398.0
2025-01-22 15:10:00,212.31,212.36,211.77,211.8,20335.0,211.3082,211.3579,210.7707,210.8006,20335.0
2025-01-22 15:20:00,211.77,211.9,211.53,211.84,13649.0,210.7707,210.9001,210.5319,210.8404,13649.0
2025-01-22 15:30:00,211.84,212.09,211.57,211.83,11754.0,210.8404,211.0892,210.5717,210.8304,11754.0
2025-01-22 15:40:00,211.77,211.95,211.41,211.68,26357.0,210.7707,210.9499,210.4124,210.6812,26357.0
2025-01-22 15:50:00,211.73,212.24,211.52,212.09,125076.0,210.7309,211.2385,210.5219,211.0892,125076.0
2025-01-23 09:30:00,211.06,212.0,211.05,211.08,19149.0,210.0641,210.9996,210.0541,210.084,19149.0
2025-01-23 09:40:00,211.09,211.58,210.13,210.39,7607.0,210.0939,210.5816,209.1385,209.3972,7607.0
2025-01-23 09:50:00,210.39,210.4,210.04,210.07,1673.0,209.3972,209.4072,209.0489,209.0787,1673.0
2025-01-23 10:00:00,210.17,210.17,209.61,210.07,11219.0,209.1783,209.1783,208.6209,209.0787,11219.0
2025-01-23 10:10:00,210.07,210.91,209.64,210.91,19163.0,209.0787,209.9148,208.6508,209.9148,19163.0
2025-01-23 10:20:00,210.88,211.16,210.47,210.7,5375.0,209.8849,210.1636,209.4769,209.7058,5375.0
2025-01-23 10:30:00,210.58,211.19,210.33,210.34,6721.0,209.5863,210.1935,209.3375,209.3475,6721.0
2025-01-23 10:40:00,210.34,211.15,210.1,210.95,5802.0,209.3475,210.1537,209.1086,209.9546,5802.0
2025-01-23 10:50:00,210.92,211.49,210.92,211.2,6266.0,209.9247,210.492,209.9247,210.2034,6266.0
2025-01-23 11:00:00,211.43,211.91,211.41,211.7,12984.0,210.4323,210.9101,210.4124,210.7011,12984.0
2025-01-23 11:10:00,211.7,212.63,211.4,211.85,20839.0,210.7011,211.6267,210.4025,210.8504,20839.0
2025-01-23 11:20:00,211.7,212.29,211.69,211.97,19639.0,210.7011,211.2883,210.6911,210.9698,19639.0
2025-01-23 11:30:00,212.11,212.47,211.97,212.06,11150.0,211.1091,211.4674,210.9698,211.0594,11150.0
2025-01-23 11:40:00,211.98,212.17,211.96,212.03,3990.0,210.9797,211.1688,210.9598,211.0295,3990.0
2025-01-23 11:50:00,212.03,212.04,211.25,211.31,9849.0,211.0295,211.0395,210.2532,210.3129,9849.0
2025-01-23 12:00:00,211.41,211.6,210.99,211.12,8548.0,210.4124,210.6015,209.9944,210.1238,8548.0
2025-01-23 12:10:00,211.18,211.6,211.18,211.6,5410.0,210.1835,210.6015,210.1835,210.6015,5410.0
2025-01-23 12:20:00,211.47,211.47,210.87,211.0,6462.0,210.4721,210.4721,209.875,210.0044,6462.0
2025-01-23 12:30:00,210.82,211.17,210.79,211.02,13647.0,209.8252,210.1736,209.7954,210.0243,13647.0
2025-01-23 12:40:00,211.01,211.09,210.88,210.98,3936.0,210.0143,210.0939,209.8849,209.9845,3936.0
2025-01-23 12:50:00,210.99,211.12,210.85,210.93,12131.0,209.9944,210.1238,209.8551,209.9347,12131.0
2025-01-23 13:00:00,211.0,211.33,210.56,211.33,10776.0,210.0044,210.3328,209.5664,210.3328,10776.0
2025-01-23 13:10:00,211.16,211.39,211.15,211.27,3529.0,210.1636,210.3925,210.1537,210.2731,3529.0
2025-01-23 13:20:00,211.27,211.27,210.87,210.97,6947.0,210.2731,210.2731,209.875,209.9745,6947.0
2025-01-23 13:30:00,211.1,211.12,210.45,210.64,6453.0,210.1039,210.1238,209.457,209.6461,6453.0
2025-01-23 13:40:00,210.61,210.69,210.31,210.31,3640.0,209.6162,209.6958,209.3176,209.3176,3640.0
2025-01-23 13:50:00,210.31,210.33,209.88,209.89,8676.0,209.3176,209.3375,208.8896,208.8996,8676.0
2025-01-23 14:00:00,209.83,210.15,209.83,210.11,7090.0,208.8399,209.1584,208.8399,209.1186,7090.0
2025-01-23 14:10:00,210.11,210.17,209.61,209.99,18133.0,209.1186,209.1783,208.6209,208.9991,18133.0
2025-01-23 14:20:00,209.99,210.42,209.95,210.42,6901.0,208.9991,209.4271,208.9593,209.4271,6901.0
2025-01-23 14:30:00,210.42,210.54,210.05,210.14,7004.0,209.4271,209.5465,209.0588,209.1484,7004.0
2025-01-23 14:40:00,210.15,210.29,209.83,210.12,7647.0,209.1584,209.2977,208.8399,209.1285,7647.0
2025-01-23 14:50:00,210.11,210.27,209.87,210.16,7621.0,209.1186,209.2778,208.8797,209.1683,7621.0
2025-01-23 15:00:00,210.06,210.47,209.91,210.44,10782.0,209.0688,209.4769,208.9195,209.447,10782.0
2025-01-23 15:10:00,210.43,211.08,210.43,210.53,12458.0,209.4371,210.084,209.4371,209.5366,12458.0
2025-01-23 15:20:00,210.76,210.83,210.6,210.78,4830.0,209.7655,209.8352,209.6062,209.7854,4830.0
2025-01-23 15:30:00,210.8,211.18,210.61,210.95,17069.0,209.8053,210.1835,209.6162,209.9546,17069.0
2025-01-23 15:40:00,210.88,211.17,210.68,211.17,20876.0,209.8849,210.1736,209.6859,210.1736,20876.0
2025-01-23 15:50:00,211.16,212.3,211.12,211.6,127411.0,210.1636,211.2982,210.1238,210.6015,127411.0
2025-01-24 09:30:00,212.05,213.44,211.91,213.13,20879.0,211.0494,212.4328,210.9101,212.1243,20879.0
2025-01-24 09:40:00,213.07,213.11,211.7,211.71,10084.0,212.0646,212.1044,210.7011,210.711,10084.0
2025-01-24 09:50:00,211.22,212.16,210.9,211.38,28939.0,210.2233,211.1589,209.9048,210.3826,28939.0
2025-01-24 10:00:00,211.49,212.13,211.34,211.84,13585.0,210.492,211.129,210.3428,210.8404,13585.0
2025-01-24 10:10:00,211.97,212.65,211.81,212.41,8276.0,210.9698,211.6466,210.8105,211.4077,8276.0
2025-01-24 10:20:00,212.56,213.79,212.45,213.59,16424.0,211.557,212.7812,211.4475,212.5821,16424.0
2025-01-24 10:30:00,213.52,213.52,212.74,212.75,15852.0,212.5125,212.5125,211.7362,211.7461,15852.0
2025-01-24 10:40:00,212.75,213.37,212.62,213.2,10868.0,211.7461,212.3632,211.6167,212.194,10868.0
2025-01-24 10:50:00,213.37,213.72,213.01,213.46,5524.0,212.3632,212.7115,212.0049,212.4528,5524.0
2025-01-24 11:00:00,213.46,213.63,213.22,213.44,5735.0,212.4528,212.622,212.2139,212.4328,5735.0
2025-01-24 11:10:00,213.42,213.98,213.2,213.86,11122.0,212.4129,212.9703,212.194,212.8509,11122.0
2025-01-24 11:20:00,213.74,214.42,213.73,214.38,5534.0,212.7314,213.4082,212.7215,213.3684,5534.0
2025-01-24 11:30:00,214.42,214.42,213.3,213.59,10124.0,213.4082,213.4082,212.2935,212.5821,10124.0
2025-01-24 11:40:00,213.67,213.79,213.35,213.35,10549.0,212.6618,212.7812,212.3433,212.3433,10549.0
2025-01-24 11:50:00,213.4,213.4,212.9,212.98,8874.0,212.393,212.393,211.8954,211.975,8874.0
2025-01-24 12:00:00,212.98,214.21,212.97,213.98,9444.0,211.975,213.1992,211.9651,212.9703,9444.0
2025-01-24 12:10:00,214.02,214.1,213.57,213.71,8299.0,213.0101,213.0897,212.5622,212.7016,8299.0
2025-01-24 12:20:00,213.74,213.8,213.25,213.39,8295.0,212.7314,212.7911,212.2437,212.3831,8295.0
2025-01-24 12:30:00,213.41,213.82,213.39,213.74,6641.0,212.403,212.8111,212.3831,212.7314,6641.0
2025-01-24 12:40:00,213.74,214.07,213.62,214.07,11262.0,212.7314,213.0599,212.612,213.0599,11262.0
2025-01-24 12:50:00,214.12,214.17,213.57,213.59,8088.0,213.1096,213.1594,212.5622,212.5821,8088.0
2025-01-24 13:00:00,213.56,213.56,212.92,213.03,9530.0,212.5523,212.5523,211.9153,212.0248,9530.0
2025-01-24 13:10:00,213.0,213.56,212.85,213.22,11344.0,211.9949,212.5523,211.8456,212.2139,11344.0
2025-01-24 13:20:00,213.36,213.53,213.22,213.39,5905.0,212.3532,212.5224,212.2139,212.3831,5905.0
2025-01-24 13:30:00,213.43,213.54,212.98,212.99,11091.0,212.4229,212.5324,211.975,211.985,11091.0
2025-01-24 13:40:00,213.08,213.34,212.9,213.28,11202.0,212.0745,212.3333,211.8954,212.2736,11202.0
2025-01-24 13:50:00,213.28,213.32,212.45,212.66,17222.0,212.2736,212.3134,211.4475,211.6565,17222.0
2025-01-24 14:00:00,212.66,212.8,211.83,211.88,8072.0,211.6565,211.7959,210.8304,210.8802,8072.0
2025-01-24 14:10:00,211.86,212.32,211.78,211.9,14391.0,210.8603,211.3181,210.7807,210.9001,14391.0
2025-01-24 14:20:00,211.61,211.97,211.61,211.96,6609.0,210.6115,210.9698,210.6115,210.9598,6609.0
2025-01-24 14:30:00,211.86,212.42,211.85,212.24,8555.0,210.8603,211.4177,210.8504,211.2385,8555.0
2025-01-24 14:40:00,212.37,212.61,212.21,212.47,13269.0,211.3679,211.6068,211.2087,211.4674,13269.0
2025-01-24 14:50:00,212.33,212.53,211.94,211.99,12584.0,211.3281,211.5271,210.9399,210.9897,12584.0
2025-01-24 15:00:00,211.92,212.17,211.72,212.03,10169.0,210.92,211.1688,210.721,211.0295,10169.0
2025-01-24 15:10:00,212.03,212.03,211.72,211.88,11794.0,211.0295,211.0295,210.721,210.8802,11794.0
2025-01-24 15:20:00,211.88,212.41,211.71,212.14,12087.0,210.8802,211.4077,210.711,211.139,12087.0
2025-01-24 15:30:00,212.16,212.76,211.98,212.76,21594.0,211.1589,211.7561,210.9797,211.7561,21594.0
2025-01-24 15:40:00,212.7,213.51,212.68,213.39,34489.0,211.6963,212.5025,211.6764,212.3831,34489.0
2025-01-24 15:50:00,213.43,214.11,213.33,213.6,139639.0,212.4229,213.0997,212.3234,212.5921,139639.0
2025-01-27 09:30:00,209.58,211.53,207.97,211.53,21786.0,208.5911,210.5319,206.9887,210.5319,21786.0
2025-01-27 09:40:00,211.14,212.03,210.77,211.78,9998.0,210.1437,211.0295,209.7754,210.7807,9998.0
2025-01-27 09:50:00,212.09,212.66,211.38,212.66,3693.0,211.0892,211.6565,210.3826,211.6565,3693.0
2025-01-27 10:00:00,212.49,212.49,210.81,210.83,15927.0,211.4873,211.4873,209.8153,209.8352,15927.0
2025-01-27 10:10:00,210.79,211.54,210.41,210.61,7749.0,209.7954,210.5418,209.4171,209.6162,7749.0
2025-01-27 10:20:00,210.59,212.17,210.45,211.93,14172.0,209.5963,211.1688,209.457,210.93,14172.0
2025-01-27 10:30:00,211.95,211.98,210.73,210.89,8346.0,210.9499,210.9797,209.7356,209.8949,8346.0
2025-01-27 10:40:00,211.04,212.64,211.04,212.21,8644.0,210.0442,211.6366,210.0442,211.2087,8644.0
2025-01-27 10:50:00,212.46,212.65,211.57,211.69,6218.0,211.4575,211.6466,210.5717,210.6911,6218.0
2025-01-27 11:00:00,211.66,211.82,210.95,211.04,8394.0,210.6612,210.8205,209.9546,210.0442,8394.0
2025-01-27 11:10:00,211.11,211.45,210.82,211.24,5912.0,210.1138,210.4522,209.8252,210.2432,5912.0
2025-01-27 11:20:00,211.37,211.37,210.25,210.28,5552.0,210.3726,210.3726,209.2579,209.2878,5552.0
2025-01-27 11:30:00,210.08,210.44,209.64,209.64,6510.0,209.0887,209.447,208.6508,208.6508,6510.0
2025-01-27 11:40:00,209.81,210.57,209.66,210.43,8307.0,208.82,209.5764,208.6707,209.4371,8307.0
2025-01-27 11:50:00,210.24,211.14,209.61,211.14,13633.0,209.2479,210.1437,208.6209,210.1437,13633.0
2025-01-27 12:00:00,211.13,212.03,211.13,212.03,11400.0,210.1337,211.0295,210.1337,211.0295,11400.0
2025-01-27 12:10:00,212.05,212.19,211.24,211.74,8347.0,211.0494,211.1887,210.2432,210.7409,8347.0
2025-01-27 12:20:00,211.87,212.22,211.42,212.0,15845.0,210.8703,211.2186,210.4224,210.9996,15845.0
2025-01-27 12:30:00,211.91,212.6,211.63,212.52,9613.0,210.9101,211.5968,210.6314,211.5172,9613.0
2025-01-27 12:40:00,212.54,212.6,211.91,211.93,5886.0,211.5371,211.5968,210.9101,210.93,5886.0
2025-01-27 12:50:00,211.96,212.19,211.57,211.69,10246.0,210.9598,211.1887,210.5717,210.6911,10246.0
2025-01-27 13:00:00,211.69,212.06,211.59,211.8,11351.0,210.6911,211.0594,210.5916,210.8006,11351.0
2025-01-27 13:10:00,211.65,211.78,211.38,211.56,8137.0,210.6513,210.7807,210.3826,210.5617,8137.0
2025-01-27 13:20:00,211.67,212.18,211.06,211.18,9217.0,210.6712,211.1788,210.0641,210.1835,9217.0
2025-01-27 13:30:00,210.97,211.97,210.96,211.26,8963.0,209.9745,210.9698,209.9645,210.2631,8963.0
2025-01-27 13:40:00,211.24,211.8,211.24,211.48,4279.0,210.2432,210.8006,210.2432,210.4821,4279.0
2025-01-27 13:50:00,211.37,211.51,210.66,210.83,7557.0,210.3726,210.512,209.666,209.8352,7557.0
2025-01-27 14:00:00,210.8,211.29,210.78,210.78,14426.0,209.8053,210.293,209.7854,209.7854,14426.0
2025-01-27 14:10:00,210.74,210.97,210.58,210.84,6673.0,209.7456,209.9745,209.5863,209.8451,6673.0
2025-01-27 14:20:00,210.77,211.42,210.76,211.33,10718.0,209.7754,210.4224,209.7655,210.3328,10718.0
2025-01-27 14:30:00,211.21,211.33,210.95,211.08,3957.0,210.2134,210.3328,209.9546,210.084,3957.0
2025-01-27 14:40:00,211.08,211.12,210.22,210.22,6328.0,210.084,210.1238,209.228,209.228,6328.0
2025-01-27 14:50:00,210.18,210.32,210.02,210.29,7507.0,209.1882,209.3276,209.029,209.2977,7507.0
2025-01-27 15:00:00,210.29,210.71,210.12,210.66,8983.0,209.2977,209.7157,209.1285,209.666,8983.0
2025-01-27 15:10:00,210.61,211.56,210.61,211.56,18506.0,209.6162,210.5617,209.6162,210.5617,18506.0
2025-01-27 15:20:00,211.56,212.08,211.56,211.89,9047.0,210.5617,211.0793,210.5617,210.8902,9047.0
2025-01-27 15:30:00,211.87,212.59,211.82,212.41,19739.0,210.8703,211.5869,210.8205,211.4077,19739.0
2025-01-27 15:40:00,212.44,212.95,212.19,212.59,16952.0,211.4376,211.9452,211.1887,211.5869,16952.0
2025-01-27 15:50:00,212.53,212.92,211.58,211.64,133005.0,211.5271,211.9153,210.5816,210.6413,133005.0
2025-01-28 09:30:00,213.22,213.47,211.2,212.22,14193.0,212.2139,212.4627,210.2034,211.2186,14193.0
2025-01-28 09:40:00,212.61,212.98,211.74,212.13,11549.0,211.6068,211.975,210.7409,211.129,11549.0
2025-01-28 09:50:00,212.43,212.78,211.94,212.29,9414.0,211.4276,211.776,210.9399,211.2883,9414.0
2025-01-28 10:00:00,212.51,213.46,212.28,212.57,17359.0,211.5072,212.4528,211.2783,211.567,17359.0
2025-01-28 10:10:00,212.39,213.12,212.27,212.84,15631.0,211.3878,212.1144,211.2684,211.8357,15631.0
2025-01-28 10:20:00,212.83,212.89,212.28,212.59,16969.0,211.8257,211.8854,211.2783,211.5869,16969.0
2025-01-28 10:30:00,212.58,213.16,212.51,212.92,36757.0,211.5769,212.1542,211.5072,211.9153,36757.0
2025-01-28 10:40:00,212.92,212.99,212.77,212.89,5156.0,211.9153,211.985,211.766,211.8854,5156.0
2025-01-28 10:50:00,212.74,213.11,212.68,212.99,12972.0,211.7362,212.1044,211.6764,211.985,12972.0
2025-01-28 11:00:00,213.12,213.29,212.72,212.86,15332.0,212.1144,212.2836,211.7162,211.8556,15332.0
2025-01-28 11:10:00,212.86,212.86,212.0,212.06,3263.0,211.8556,211.8556,210.9996,211.0594,3263.0
2025-01-28 11:20:00,211.96,212.61,211.8,212.27,42288.0,210.9598,211.6068,210.8006,211.2684,42288.0
2025-01-28 11:30:00,212.28,212.5,212.13,212.42,13197.0,211.2783,211.4973,211.129,211.4177,13197.0
2025-01-28 11:40:00,212.42,212.69,212.12,212.65,21385.0,211.4177,211.6864,211.1191,211.6466,21385.0
2025-01-28 11:50:00,212.58,212.72,212.19,212.43,20499.0,211.5769,211.7162,211.1887,211.4276,20499.0
2025-01-28 12:00:00,212.5,212.93,212.32,212.83,17986.0,211.4973,211.9253,211.3181,211.8257,17986.0
2025-01-28 12:10:00,213.0,213.2,212.84,212.99,5247.0,211.9949,212.194,211.8357,211.985,5247.0
2025-01-28 12:20:00,213.01,213.39,212.95,213.26,5591.0,212.0049,212.3831,211.9452,212.2537,5591.0
2025-01-28 12:30:00,213.26,213.85,213.26,213.66,15878.0,212.2537,212.8409,212.2537,212.6518,15878.0
2025-01-28 12:40:00,213.65,213.84,213.49,213.71,2390.0,212.6419,212.831,212.4826,212.7016,2390.0
2025-01-28 12:50:00,213.7,213.7,213.29,213.53,4654.0,212.6916,212.6916,212.2836,212.5224,4654.0
2025-01-28 13:00:00,213.53,213.83,213.35,213.83,3101.0,212.5224,212.821,212.3433,212.821,3101.0
2025-01-28 13:10:00,213.81,214.09,213.51,214.09,5439.0,212.8011,213.0798,212.5025,213.0798,5439.0
2025-01-28 13:20:00,213.97,214.09,213.77,213.87,2576.0,212.9603,213.0798,212.7613,212.8608,2576.0
2025-01-28 13:30:00,213.86,214.19,213.86,213.88,6695.0,212.8509,213.1793,212.8509,212.8708,6695.0
2025-01-28 13:40:00,213.86,213.86,213.5,213.5,1702.0,212.8509,212.8509,212.4926,212.4926,1702.0
2025-01-28 13:50:00,213.43,213.61,213.34,213.34,4538.0,212.4229,212.602,212.3333,212.3333,4538.0
2025-01-28 14:00:00,213.4,213.68,213.35,213.49,7684.0,212.393,212.6717,212.3433,212.4826,7684.0
2025-01-28 14:10:00,213.38,213.79,213.38,213.79,3145.0,212.3731,212.7812,212.3731,212.7812,3145.0
2025-01-28 14:20:00,213.89,214.08,213.78,214.03,6099.0,212.8807,213.0698,212.7712,213.0201,6099.0
2025-01-28 14:30:00,213.98,214.23,213.92,214.0,4907.0,212.9703,213.2191,212.9106,212.9902,4907.0
2025-01-28 14:40:00,214.08,214.3,214.07,214.24,8116.0,213.0698,213.2888,213.0599,213.2291,8116.0
2025-01-28 14:50:00,214.17,214.4,214.0,214.34,13356.0,213.1594,213.3883,212.9902,213.3286,13356.0
2025-01-28 15:00:00,214.23,214.26,213.78,213.81,9403.0,213.2191,213.249,212.7712,212.8011,9403.0
2025-01-28 15:10:00,213.78,214.5,213.78,214.37,10391.0,212.7712,213.4878,212.7712,213.3585,10391.0
2025-01-28 15:20:00,214.52,215.0,214.41,214.56,12384.0,213.5078,213.9855,213.3983,213.5476,12384.0
2025-01-28 15:30:00,214.52,214.66,214.26,214.38,6144.0,213.5078,213.6471,213.249,213.3684,6144.0
2025-01-28 15:40:00,214.41,214.95,214.41,214.95,18128.0,213.3983,213.9357,213.3983,213.9357,18128.0
2025-01-28 15:50:00,215.0,215.0,214.2,214.55,90146.0,213.9855,213.9855,213.1893,213.5376,90146.0
2025-01-29 09:30:00,215.5,216.02,214.95,215.93,21536.0,214.4831,215.0007,213.9357,214.9111,21536.0
2025-01-29 09:40:00,215.98,215.98,215.18,215.53,5005.0,214.9609,214.9609,214.1646,214.513,5005.0
2025-01-29 09:50:00,215.75,217.14,215.54,217.08,22690.0,214.7319,216.1154,214.5229,216.0557,22690.0
2025-01-29 10:00:00,216.53,217.2,216.49,217.17,7657.0,215.5083,216.1751,215.4685,216.1452,7657.0
2025-01-29 10:10:00,216.92,217.13,216.37,216.59,10895.0,215.8964,216.1054,215.349,215.568,10895.0
2025-01-29 10:20:00,216.59,217.38,216.32,216.86,13602.0,215.568,216.3543,215.2993,215.8367,13602.0
2025-01-29 10:30:00,217.02,217.64,216.81,217.26,8503.0,215.996,216.613,215.7869,216.2348,8503.0
2025-01-29 10:40:00,217.27,217.37,216.13,216.13,9002.0,216.2448,216.3443,215.1102,215.1102,9002.0
2025-01-29 10:50:00,216.29,216.83,215.95,216.31,10017.0,215.2694,215.8069,214.931,215.2893,10017.0
2025-01-29 11:00:00,216.34,216.84,216.02,216.47,5754.0,215.3192,215.8168,215.0007,215.4486,5754.0
2025-01-29 11:10:00,216.65,216.76,216.5,216.76,3121.0,215.6277,215.7372,215.4784,215.7372,3121.0
2025-01-29 11:20:00,216.57,216.97,216.51,216.93,6823.0,215.5481,215.9462,215.4884,215.9064,6823.0
2025-01-29 11:30:00,216.77,217.42,216.75,216.83,9003.0,215.7471,216.3941,215.7272,215.8069,9003.0
2025-01-29 11:40:00,216.95,217.05,216.54,216.58,5188.0,215.9263,216.0258,215.5182,215.558,5188.0
2025-01-29 11:50:00,216.67,216.95,215.88,216.38,20524.0,215.6476,215.9263,214.8613,215.359,20524.0
2025-01-29 12:00:00,216.15,216.82,216.15,216.59,5739.0,215.1301,215.7969,215.1301,215.568,5739.0
2025-01-29 12:10:00,216.45,217.3,216.45,217.29,4556.0,215.4286,216.2746,215.4286,216.2647,4556.0
2025-01-29 12:20:00,217.29,217.4,216.84,216.85,6636.0,216.2647,216.3742,215.8168,215.8268,6636.0
2025-01-29 12:30:00,217.0,217.27,216.4,217.02,19651.0,215.976,216.2448,215.3789,215.996,19651.0
2025-01-29 12:40:00,216.96,217.51,216.96,217.3,4649.0,215.9362,216.4836,215.9362,216.2746,4649.0
2025-01-29 12:50:00,217.15,217.39,217.05,217.26,6107.0,216.1253,216.3642,216.0258,216.2348,6107.0
2025-01-29 13:00:00,217.2,217.41,216.13,217.04,9475.0,216.1751,216.3841,215.1102,216.0159,9475.0
2025-01-29 13:10:00,217.16,217.16,216.86,216.93,5957.0,216.1353,216.1353,215.8367,215.9064,5957.0
2025-01-29 13:20:00,216.98,217.0,216.57,217.0,6393.0,215.9561,215.976,215.5481,215.976,6393.0
2025-01-29 13:30:00,217.01,217.45,216.94,217.11,4301.0,215.986,216.4239,215.9163,216.0855,4301.0
2025-01-29 13:40:00,217.22,217.24,216.79,216.91,6408.0,216.195,216.2149,215.767,215.8865,6408.0
2025-01-29 13:50:00,216.93,217.24,216.85,216.85,7894.0,215.9064,216.2149,215.8268,215.8268,7894.0
2025-01-29 14:00:00,216.84,216.84,215.64,215.71,11070.0,215.8168,215.8168,214.6225,214.6921,11070.0
2025-01-29 14:10:00,215.71,215.82,214.68,215.0,42514.0,214.6921,214.8016,213.667,213.9855,42514.0
2025-01-29 14:20:00,214.98,215.25,214.44,214.9,7320.0,213.9656,214.2343,213.4281,213.886,7320.0
2025-01-29 14:30:00,214.79,215.94,214.76,215.78,9164.0,213.7765,214.9211,213.7466,214.7618,9164.0
2025-01-29 14:40:00,216.04,217.46,215.99,216.55,14980.0,215.0206,216.4339,214.9708,215.5282,14980.0
2025-01-29 14:50:00,216.66,216.95,215.93,216.32,7504.0,215.6377,215.9263,214.9111,215.2993,7504.0
2025-01-29 15:00:00,216.34,216.44,215.27,215.92,7877.0,215.3192,215.4187,214.2542,214.9011,7877.0
2025-01-29 15:10:00,215.92,216.27,215.32,216.11,12399.0,214.9011,215.2495,214.304,215.0902,12399.0
2025-01-29 15:20:00,216.11,216.99,216.11,216.11,10357.0,215.0902,215.9661,215.0902,215.0902,10357.0
2025-01-29 15:30:00,216.11,216.66,215.68,215.76,12712.0,215.0902,215.6377,214.6623,214.7419,12712.0
2025-01-29 15:40:00,215.76,216.34,215.69,215.97,21526.0,214.7419,215.3192,214.6722,214.9509,21526.0
2025-01-29 15:50:00,215.97,216.9,215.76,216.77,98611.0,214.9509,215.8765,214.7419,215.7471,98611.0
2025-01-30 09:30:00,218.45,219.4,217.77,219.11,15079.0,217.4192,218.3647,216.7424,218.0761,15079.0
2025-01-30 09:40:00,219.0,219.35,218.04,219.09,20243.0,217.9666,218.315,217.0111,218.0562,20243.0
2025-01-30 09:50:00,219.09,219.3,218.66,219.08,34106.0,218.0562,218.2652,217.6282,218.0462,34106.0
2025-01-30 10:00:00,219.31,219.65,218.39,218.7,18288.0,218.2751,218.6135,217.3595,217.668,18288.0
2025-01-30 10:10:00,218.7,219.88,218.69,219.43,26700.0,217.668,218.8425,217.6581,218.3946,26700.0
2025-01-30 10:20:00,219.34,219.85,219.11,219.16,22072.0,218.305,218.8126,218.0761,218.1259,22072.0
2025-01-30 10:30:00,219.15,219.65,218.71,219.53,9192.0,218.1159,218.6135,217.678,218.4941,9192.0
2025-01-30 10:40:00,219.63,219.74,218.92,219.03,13829.0,218.5936,218.7031,217.887,217.9965,13829.0
2025-01-30 10:50:00,219.17,219.53,217.89,218.26,40801.0,218.1358,218.4941,216.8618,217.2301,40801.0
2025-01-30 11:00:00,218.6,219.64,218.44,219.14,8804.0,217.5685,218.6036,217.4093,218.106,8804.0
2025-01-30 11:10:00,218.89,218.96,218.54,218.85,3614.0,217.8571,217.9268,217.5088,217.8173,3614.0
2025-01-30 11:20:00,218.78,219.67,218.78,219.67,8132.0,217.7476,218.6335,217.7476,218.6335,8132.0
2025-01-30 11:30:00,219.33,219.7,219.32,219.33,4247.0,218.2951,218.6633,218.2851,218.2951,4247.0
2025-01-30 11:40:00,219.32,219.58,219.14,219.55,6419.0,218.2851,218.5439,218.106,218.514,6419.0
2025-01-30 11:50:00,219.54,219.76,219.32,219.47,12135.0,218.5041,218.723,218.2851,218.4344,12135.0
2025-01-30 12:00:00,219.42,219.81,219.4,219.62,15904.0,218.3846,218.7728,218.3647,218.5837,15904.0
2025-01-30 12:10:00,219.62,219.66,219.11,219.28,12486.0,218.5837,218.6235,218.0761,218.2453,12486.0
2025-01-30 12:20:00,219.29,219.75,219.05,219.05,5120.0,218.2552,218.7131,218.0164,218.0164,5120.0
2025-01-30 12:30:00,219.05,219.34,219.05,219.34,4475.0,218.0164,218.305,218.0164,218.305,4475.0
2025-01-30 12:40:00,219.36,219.7,219.36,219.52,3515.0,218.3249,218.6633,218.3249,218.4842,3515.0
2025-01-30 12:50:00,219.53,219.87,219.53,219.63,4533.0,218.4941,218.8325,218.4941,218.5936,4533.0
2025-01-30 13:00:00,219.61,219.74,219.31,219.7,6393.0,218.5737,218.7031,218.2751,218.6633,6393.0
2025-01-30 13:10:00,219.64,219.82,219.54,219.72,6211.0,218.6036,218.7827,218.5041,218.6832,6211.0
2025-01-30 13:20:00,219.72,219.98,219.45,219.51,10688.0,218.6832,218.942,218.4145,218.4742,10688.0
2025-01-30 13:30:00,219.46,219.96,219.46,219.66,7665.0,218.4244,218.9221,218.4244,218.6235,7665.0
2025-01-30 13:40:00,219.59,219.83,219.58,219.81,6112.0,218.5538,218.7927,218.5439,218.7728,6112.0
2025-01-30 13:50:00,219.81,219.81,219.06,219.18,4781.0,218.7728,218.7728,218.0263,218.1458,4781.0
2025-01-30 14:00:00,219.17,219.29,218.76,219.18,7475.0,218.1358,218.2552,217.7277,218.1458,7475.0
2025-01-30 14:10:00,219.18,219.23,218.72,218.73,4988.0,218.1458,218.1955,217.6879,217.6979,4988.0
2025-01-30 14:20:00,218.71,218.71,218.0,218.2,10874.0,217.678,217.678,216.9713,217.1704,10874.0
2025-01-30 14:30:00,218.16,218.22,217.1,217.22,13994.0,217.1306,217.1903,216.0756,216.195,13994.0
2025-01-30 14:40:00,217.15,217.37,216.96,217.37,12527.0,216.1253,216.3443,215.9362,216.3443,12527.0
2025-01-30 14:50:00,217.35,217.49,217.18,217.31,8265.0,216.3244,216.4637,216.1552,216.2846,8265.0
2025-01-30 15:00:00,217.22,217.89,217.22,217.77,8374.0,216.195,216.8618,216.195,216.7424,8374.0
2025-01-30 15:10:00,217.81,218.17,217.76,218.07,16106.0,216.7822,217.1405,216.7325,217.041,16106.0
2025-01-30 15:20:00,218.05,218.39,217.77,217.77,13678.0,217.0211,217.3595,216.7424,216.7424,13678.0
2025-01-30 15:30:00,217.77,217.96,216.99,216.99,20784.0,216.7424,216.9315,215.9661,215.9661,20784.0
2025-01-30 15:40:00,217.02,217.02,215.42,216.83,40559.0,215.996,215.996,214.4035,215.8069,40559.0
2025-01-30 15:50:00,216.75,217.53,216.57,217.34,92609.0,215.7272,216.5035,215.5481,216.3144,92609.0
2025-01-31 09:30:00,216.64,216.64,215.2,215.2,9155.0,215.6177,215.6177,214.1845,214.1845,9155.0
2025-01-31 09:40:00,215.51,215.51,214.34,214.61,10020.0,214.4931,214.4931,213.3286,213.5973,10020.0
2025-01-31 09:50:00,214.42,215.24,214.41,214.63,21524.0,213.4082,214.2244,213.3983,213.6172,21524.0
2025-01-31 10:00:00,214.81,215.35,214.37,215.26,7070.0,213.7964,214.3338,213.3585,214.2443,7070.0
2025-01-31 10:10:00,215.41,216.1,215.32,215.98,5570.0,214.3936,215.0803,214.304,214.9609,5570.0
2025-01-31 10:20:00,215.98,216.51,215.98,216.51,3569.0,214.9609,215.4884,214.9609,215.4884,3569.0
2025-01-31 10:30:00,216.28,216.58,216.21,216.4,5121.0,215.2594,215.558,215.1898,215.3789,5121.0
2025-01-31 10:40:00,216.4,216.42,215.45,216.42,13858.0,215.3789,215.3988,214.4334,215.3988,13858.0
2025-01-31 10:50:00,216.4,216.42,215.64,215.64,8654.0,215.3789,215.3988,214.6225,214.6225,8654.0
2025-01-31 11:00:00,215.78,215.79,214.97,215.27,9035.0,214.7618,214.7718,213.9556,214.2542,9035.0
2025-01-31 11:10:00,215.27,216.15,215.27,215.38,6556.0,214.2542,215.1301,214.2542,214.3637,6556.0
2025-01-31 11:20:00,215.38,215.51,215.06,215.17,10605.0,214.3637,214.4931,214.0452,214.1547,10605.0
2025-01-31 11:30:00,215.21,216.27,215.21,216.27,11293.0,214.1945,215.2495,214.1945,215.2495,11293.0
2025-01-31 11:40:00,215.94,215.95,215.22,215.35,3944.0,214.9211,214.931,214.2044,214.3338,3944.0
2025-01-31 11:50:00,215.21,215.35,214.92,214.98,3403.0,214.1945,214.3338,213.9059,213.9656,3403.0
2025-01-31 12:00:00,214.82,214.97,214.38,214.48,17429.0,213.8063,213.9556,213.3684,213.4679,17429.0
2025-01-31 12:10:00,214.48,214.89,214.3,214.86,12428.0,213.4679,213.876,213.2888,213.8461,12428.0
2025-01-31 12:20:00,214.87,215.23,214.86,215.13,4337.0,213.8561,214.2144,213.8461,214.1149,4337.0
2025-01-31 12:30:00,215.23,215.73,215.23,215.61,1422.0,214.2144,214.712,214.2144,214.5926,1422.0
2025-01-31 12:40:00,215.61,215.78,215.42,215.66,5117.0,214.5926,214.7618,214.4035,214.6424,5117.0
2025-01-31 12:50:00,215.66,216.17,215.66,215.86,3277.0,214.6424,215.15,214.6424,214.8414,3277.0
2025-01-31 13:00:00,215.72,215.8,215.62,215.77,1254.0,214.7021,214.7817,214.6026,214.7519,1254.0
2025-01-31 13:10:00,215.63,215.9,214.99,215.06,7596.0,214.6125,214.8812,213.9755,214.0452,7596.0
2025-01-31 13:20:00,215.09,215.1,213.8,213.89,13011.0,214.0751,214.085,212.7911,212.8807,13011.0
2025-01-31 13:30:00,213.8,213.95,212.1,212.5,38471.0,212.7911,212.9404,211.0992,211.4973,38471.0
2025-01-31 13:40:00,212.5,213.46,212.39,213.01,29359.0,211.4973,212.4528,211.3878,212.0049,29359.0
2025-01-31 13:50:00,213.16,213.2,212.25,212.35,24017.0,212.1542,212.194,211.2485,211.348,24017.0
2025-01-31 14:00:00,212.26,212.48,211.5,211.6,33188.0,211.2584,211.4774,210.502,210.6015,33188.0
2025-01-31 14:10:00,211.67,212.39,211.48,211.89,39811.0,210.6712,211.3878,210.4821,210.8902,39811.0
2025-01-31 14:20:00,211.89,212.29,211.69,212.14,13614.0,210.8902,211.2883,210.6911,211.139,13614.0
2025-01-31 14:30:00,212.14,212.57,211.26,211.64,19331.0,211.139,211.567,210.2631,210.6413,19331.0
2025-01-31 14:40:00,211.65,211.65,210.34,211.13,21130.0,210.6513,210.6513,209.3475,210.1337,21130.0
2025-01-31 14:50:00,211.45,212.52,211.44,212.34,10674.0,210.4522,211.5172,210.4423,211.338,10674.0
2025-01-31 15:00:00,212.17,212.18,211.14,211.18,11130.0,211.1688,211.1788,210.1437,210.1835,11130.0
2025-01-31 15:10:00,211.18,211.72,210.94,210.99,25152.0,210.1835,210.721,209.9446,209.9944,25152.0
2025-01-31 15:20:00,210.98,211.0,210.38,210.41,22254.0,209.9845,210.0044,209.3873,209.4171,22254.0
2025-01-31 15:30:00,210.55,211.33,210.41,211.03,39383.0,209.5565,210.3328,209.4171,210.0342,39383.0
2025-01-31 15:40:00,210.94,211.83,210.72,211.72,25817.0,209.9446,210.8304,209.7257,210.721,25817.0
2025-01-31 15:50:00,211.82,212.82,211.14,211.37,137640.0,210.8205,211.8158,210.1437,210.3726,137640.0
2025-02-03 09:30:00,204.72,205.61,202.89,202.89,40536.0,203.754,204.6398,201.9326,201.9326,40536.0
2025-02-03 09:40:00,203.51,203.51,200.63,202.24,42667.0,202.5497,202.5497,199.6833,201.2857,42667.0
2025-02-03 09:50:00,202.02,202.72,200.81,202.28,35750.0,201.0667,201.7634,199.8624,201.3255,35750.0
2025-02-03 10:00:00,202.27,202.8,201.38,201.63,24176.0,201.3156,201.8431,200.4298,200.6786,24176.0
2025-02-03 10:10:00,201.58,201.58,199.95,199.95,28679.0,200.6288,200.6288,199.0065,199.0065,28679.0
2025-02-03 10:20:00,199.91,205.14,199.48,205.14,50921.0,198.9667,204.172,198.5387,204.172,50921.0
2025-02-03 10:30:00,204.85,205.3,203.85,204.12,20177.0,203.8834,204.3313,202.8881,203.1568,20177.0
2025-02-03 10:40:00,204.08,205.2,203.92,203.92,11208.0,203.117,204.2317,202.9578,202.9578,11208.0
2025-02-03 10:50:00,204.16,205.16,204.15,204.4,12387.0,203.1966,204.1919,203.1867,203.4355,12387.0
2025-02-03 11:00:00,204.34,204.84,203.42,204.66,16685.0,203.3758,203.8734,202.4601,203.6943,16685.0
2025-02-03 11:10:00,204.87,205.32,204.12,204.89,21842.0,203.9033,204.3512,203.1568,203.9232,21842.0
2025-02-03 11:20:00,205.04,205.32,204.6,204.64,11075.0,204.0725,204.3512,203.6346,203.6744,11075.0
2025-02-03 11:30:00,204.8,206.17,204.66,205.72,11275.0,203.8336,205.1972,203.6943,204.7493,11275.0
2025-02-03 11:40:00,205.72,205.89,205.18,205.43,11626.0,204.7493,204.9185,204.2118,204.4606,11626.0
2025-02-03 11:50:00,205.43,205.89,204.53,204.62,11386.0,204.4606,204.9185,203.5649,203.6545,11386.0
2025-02-03 12:00:00,204.56,204.98,204.43,204.81,11110.0,203.5947,204.0128,203.4654,203.8436,11110.0
2025-02-03 12:10:00,204.81,204.82,203.79,204.28,17569.0,203.8436,203.8535,202.8284,203.3161,17569.0
2025-02-03 12:20:00,204.29,205.14,204.29,204.29,12798.0,203.326,204.172,203.326,203.326,12798.0
2025-02-03 12:30:00,204.3,204.44,203.92,204.09,6554.0,203.336,203.4753,202.9578,203.127,6554.0
2025-02-03 12:40:00,203.99,204.61,203.86,204.61,13790.0,203.0274,203.6445,202.8981,203.6445,13790.0
2025-02-03 12:50:00,204.67,205.27,204.05,204.94,19406.0,203.7042,204.3014,203.0872,203.973,19406.0
2025-02-03 13:00:00,204.73,205.55,204.09,204.59,8714.0,203.7639,204.5801,203.127,203.6246,8714.0
2025-02-03 13:10:00,204.86,205.44,204.27,204.9,6220.0,203.8933,204.4706,203.3061,203.9331,6220.0
2025-02-03 13:20:00,204.99,205.2,204.53,204.61,11169.0,204.0227,204.2317,203.5649,203.6445,11169.0
2025-02-03 13:30:00,204.55,204.74,204.45,204.63,3237.0,203.5848,203.7739,203.4853,203.6644,3237.0
2025-02-03 13:40:00,204.63,204.9,204.01,204.68,9466.0,203.6644,203.9331,203.0473,203.7142,9466.0
2025-02-03 13:50:00,204.81,204.86,204.09,204.09,7646.0,203.8436,203.8933,203.127,203.127,7646.0
2025-02-03 14:00:00,204.31,204.67,204.14,204.52,30464.0,203.3459,203.7042,203.1767,203.5549,30464.0
2025-02-03 14:10:00,204.52,205.66,204.48,205.66,15806.0,203.5549,204.6896,203.5151,204.6896,15806.0
2025-02-03 14:20:00,205.55,205.69,204.27,204.34,16077.0,204.5801,204.7194,203.3061,203.3758,16077.0
2025-02-03 14:30:00,204.37,204.45,203.7,203.9,11005.0,203.4056,203.4853,202.7388,202.9379,11005.0
2025-02-03 14:40:00,203.9,204.61,203.71,204.48,13352.0,202.9379,203.6445,202.7488,203.5151,13352.0
2025-02-03 14:50:00,204.61,205.09,204.47,204.84,20334.0,203.6445,204.1222,203.5052,203.8734,20334.0
2025-02-03 15:00:00,204.84,205.13,204.47,204.54,14084.0,203.8734,204.1621,203.5052,203.5748,14084.0
2025-02-03 15:10:00,204.53,205.22,204.43,205.06,13044.0,203.5649,204.2516,203.4654,204.0924,13044.0
2025-02-03 15:20:00,205.14,205.24,204.4,204.4,12865.0,204.172,204.2715,203.4355,203.4355,12865.0
2025-02-03 15:30:00,204.33,204.62,204.09,204.35,22545.0,203.3658,203.6545,203.127,203.3857,22545.0
2025-02-03 15:40:00,204.43,204.6,204.09,204.31,40439.0,203.4654,203.6346,203.127,203.3459,40439.0
2025-02-03 15:50:00,204.36,204.82,204.03,204.38,119271.0,203.3957,203.8535,203.0673,203.4156,119271.0
2025-02-04 09:30:00,204.69,205.84,204.69,205.24,23022.0,203.7241,204.8687,203.7241,204.2715,23022.0
2025-02-04 09:40:00,205.09,205.39,204.35,204.93,7199.0,204.1222,204.4208,203.3857,203.963,7199.0
2025-02-04 09:50:00,205.23,205.95,205.16,205.3,5123.0,204.2616,204.9782,204.1919,204.3313,5123.0
2025-02-04 10:00:00,205.66,206.75,205.4,206.31,14936.0,204.6896,205.7744,204.4308,205.3365,14936.0
2025-02-04 10:10:00,206.44,207.14,206.36,207.03,9091.0,205.4659,206.1626,205.3863,206.0531,9091.0
2025-02-04 10:20:00,206.72,208.1,206.72,208.09,22135.0,205.7446,207.118,205.7446,207.1081,22135.0
2025-02-04 10:30:00,208.41,209.24,208.27,208.78,25586.0,207.4266,208.2527,207.2872,207.7948,25586.0
2025-02-04 10:40:00,208.7,209.0,207.84,208.0,18859.0,207.7152,208.0138,206.8593,207.0185,18859.0
2025-02-04 10:50:00,207.99,209.1,207.98,208.57,23288.0,207.0086,208.1133,206.9986,207.5858,23288.0
2025-02-04 11:00:00,208.58,209.2,208.57,208.6,9232.0,207.5958,208.2129,207.5858,207.6157,9232.0
2025-02-04 11:10:00,208.63,209.06,208.48,209.03,12777.0,207.6455,208.0735,207.4963,208.0437,12777.0
2025-02-04 11:20:00,208.96,209.15,208.54,208.69,8942.0,207.974,208.1631,207.556,207.7053,8942.0
2025-02-04 11:30:00,208.83,209.11,208.77,208.89,4620.0,207.8446,208.1233,207.7849,207.9043,4620.0
2025-02-04 11:40:00,208.9,208.9,208.32,208.45,4925.0,207.9143,207.9143,207.337,207.4664,4925.0
2025-02-04 11:50:00,208.33,208.49,207.94,208.4,19420.0,207.347,207.5062,206.9588,207.4166,19420.0
2025-02-04 12:00:00,208.52,209.04,208.27,209.04,5823.0,207.5361,208.0536,207.2872,208.0536,5823.0
2025-02-04 12:10:00,209.08,209.08,208.37,208.53,4912.0,208.0934,208.0934,207.3868,207.546,4912.0
2025-02-04 12:20:00,208.39,208.54,208.16,208.22,2903.0,207.4067,207.556,207.1778,207.2375,2903.0
2025-02-04 12:30:00,208.22,208.93,208.15,208.71,5160.0,207.2375,207.9441,207.1678,207.7252,5160.0
2025-02-04 12:40:00,208.65,208.65,208.42,208.6,3209.0,207.6655,207.6655,207.4365,207.6157,3209.0
2025-02-04 12:50:00,208.71,209.0,208.6,208.75,1802.0,207.7252,208.0138,207.6157,207.765,1802.0
2025-02-04 13:00:00,209.0,209.12,208.54,208.84,10643.0,208.0138,208.1332,207.556,207.8546,10643.0
2025-02-04 13:10:00,208.84,208.84,208.29,208.61,10164.0,207.8546,207.8546,207.3071,207.6256,10164.0
2025-02-04 13:20:00,208.47,208.53,208.15,208.31,4488.0,207.4863,207.546,207.1678,207.3271,4488.0
2025-02-04 13:30:00,208.42,208.45,208.02,208.09,4486.0,207.4365,207.4664,207.0384,207.1081,4486.0
2025-02-04 13:40:00,208.11,208.51,208.11,208.3,5092.0,207.128,207.5261,207.128,207.3171,5092.0
2025-02-04 13:50:00,208.31,208.31,207.79,207.95,6236.0,207.3271,207.3271,206.8095,206.9688,6236.0
2025-02-04 14:00:00,207.94,208.47,207.93,208.37,7520.0,206.9588,207.4863,206.9488,207.3868,7520.0
2025-02-04 14:10:00,208.38,208.51,208.13,208.27,7138.0,207.3967,207.5261,207.1479,207.2872,7138.0
2025-02-04 14:20:00,208.18,208.27,207.66,207.66,8033.0,207.1977,207.2872,206.6801,206.6801,8033.0
2025-02-04 14:30:00,207.75,207.81,207.36,207.36,11537.0,206.7697,206.8294,206.3815,206.3815,11537.0
2025-02-04 14:40:00,207.51,207.57,207.36,207.37,6584.0,206.5308,206.5905,206.3815,206.3915,6584.0
2025-02-04 14:50:00,207.43,207.78,207.42,207.53,10100.0,206.4512,206.7996,206.4413,206.5507,10100.0
2025-02-04 15:00:00,207.53,207.58,207.21,207.49,7265.0,206.5507,206.6005,206.2322,206.5109,7265.0
2025-02-04 15:10:00,207.45,207.64,207.29,207.59,13578.0,206.4711,206.6602,206.3119,206.6105,13578.0
2025-02-04 15:20:00,207.48,208.12,207.48,208.08,10768.0,206.501,207.138,206.501,207.0981,10768.0
2025-02-04 15:30:00,208.03,208.22,208.03,208.06,14079.0,207.0484,207.2375,207.0484,207.0782,14079.0
2025-02-04 15:40:00,208.06,208.6,208.0,208.31,44246.0,207.0782,207.6157,207.0185,207.3271,44246.0
2025-02-04 15:50:00,208.27,208.59,207.97,207.97,115677.0,207.2872,207.6057,206.9887,206.9887,115677.0
2025-02-05 09:30:00,210.0,210.0,208.75,209.19,16500.0,209.0091,209.0091,207.765,208.2029,16500.0
2025-02-05 09:40:00,209.19,209.48,208.83,209.1,16593.0,208.2029,208.4915,207.8446,208.1133,16593.0
2025-02-05 09:50:00,209.1,209.42,208.69,209.31,7466.0,208.1133,208.4318,207.7053,208.3223,7466.0
2025-02-05 10:00:00,209.69,210.08,208.91,209.89,17778.0,208.7005,209.0887,207.9242,208.8996,17778.0
2025-02-05 10:10:00,210.69,211.0,210.44,211.0,44765.0,209.6958,210.0044,209.447,210.0044,44765.0
2025-02-05 10:20:00,211.0,211.0,210.05,210.31,7013.0,210.0044,210.0044,209.0588,209.3176,7013.0
2025-02-05 10:30:00,210.31,210.34,209.48,209.83,3836.0,209.3176,209.3475,208.4915,208.8399,3836.0
2025-02-05 10:40:00,209.81,210.23,209.61,210.18,9829.0,208.82,209.238,208.6209,209.1882,9829.0
2025-02-05 10:50:00,210.17,210.28,210.17,210.26,1562.0,209.1783,209.2878,209.1783,209.2679,1562.0
2025-02-05 11:00:00,210.12,210.61,210.12,210.61,5963.0,209.1285,209.6162,209.1285,209.6162,5963.0
2025-02-05 11:10:00,210.63,210.66,209.54,209.54,9849.0,209.6361,209.666,208.5513,208.5513,9849.0
2025-02-05 11:20:00,209.51,209.58,208.75,209.06,11730.0,208.5214,208.5911,207.765,208.0735,11730.0
2025-02-05 11:30:00,209.21,209.21,208.57,208.92,4084.0,208.2228,208.2228,207.5858,207.9342,4084.0
2025-02-05 11:40:00,209.08,210.1,209.07,210.1,8610.0,208.0934,209.1086,208.0835,209.1086,8610.0
2025-02-05 11:50:00,209.96,210.39,209.96,210.0,5878.0,208.9693,209.3972,208.9693,209.0091,5878.0
2025-02-05 12:00:00,210.12,210.27,209.86,209.88,3083.0,209.1285,209.2778,208.8697,208.8896,3083.0
2025-02-05 12:10:00,209.85,210.61,209.73,209.82,17175.0,208.8598,209.6162,208.7404,208.8299,17175.0
2025-02-05 12:20:00,209.68,209.71,209.38,209.7,4566.0,208.6906,208.7204,208.392,208.7105,4566.0
2025-02-05 12:30:00,209.71,210.11,209.7,209.96,3051.0,208.7204,209.1186,208.7105,208.9693,3051.0
2025-02-05 12:40:00,210.02,210.07,209.75,210.06,4031.0,209.029,209.0787,208.7603,209.0688,4031.0
2025-02-05 12:50:00,209.93,210.57,209.84,210.44,5490.0,208.9394,209.5764,208.8498,209.447,5490.0
2025-02-05 13:00:00,210.56,210.56,210.33,210.34,1928.0,209.5664,209.5664,209.3375,209.3475,1928.0
2025-02-05 13:10:00,210.51,210.51,210.09,210.34,8496.0,209.5167,209.5167,209.0987,209.3475,8496.0
2025-02-05 13:20:00,210.35,210.35,210.02,210.21,3570.0,209.3574,209.3574,209.029,209.2181,3570.0
2025-02-05 13:30:00,210.21,210.47,209.96,210.3,16901.0,209.2181,209.4769,208.9693,209.3077,16901.0
2025-02-05 13:40:00,210.29,210.41,210.26,210.3,2261.0,209.2977,209.4171,209.2679,209.3077,2261.0
2025-02-05 13:50:00,210.36,210.4,210.07,210.18,3674.0,209.3674,209.4072,209.0787,209.1882,3674.0
2025-02-05 14:00:00,210.26,210.47,210.09,210.42,3977.0,209.2679,209.4769,209.0987,209.4271,3977.0
2025-02-05 14:10:00,210.47,210.57,210.25,210.34,9702.0,209.4769,209.5764,209.2579,209.3475,9702.0
2025-02-05 14:20:00,210.4,210.4,210.09,210.18,2401.0,209.4072,209.4072,209.0987,209.1882,2401.0
2025-02-05 14:30:00,210.07,210.22,209.87,209.94,5834.0,209.0787,209.228,208.8797,208.9494,5834.0
2025-02-05 14:40:00,210.01,210.06,209.74,210.0,6595.0,209.019,209.0688,208.7503,209.0091,6595.0
2025-02-05 14:50:00,210.03,210.03,209.61,209.73,4427.0,209.0389,209.0389,208.6209,208.7404,4427.0
2025-02-05 15:00:00,209.69,209.76,209.5,209.52,7216.0,208.7005,208.7702,208.5114,208.5313,7216.0
2025-02-05 15:10:00,209.63,210.0,209.55,209.9,7249.0,208.6408,209.0091,208.5612,208.9096,7249.0
2025-02-05 15:20:00,209.98,210.2,209.83,209.83,4992.0,208.9892,209.2081,208.8399,208.8399,4992.0
2025-02-05 15:30:00,210.04,210.08,209.83,209.91,3770.0,209.0489,209.0887,208.8399,208.9195,3770.0
2025-02-05 15:40:00,209.92,210.05,209.64,209.94,19514.0,208.9295,209.0588,208.6508,208.9494,19514.0
2025-02-05 15:50:00,210.06,210.3,209.31,209.59,78697.0,209.0688,209.3077,208.3223,208.601,78697.0
2025-02-06 09:30:00,210.91,212.6,210.15,212.12,17886.0,209.9148,211.5968,209.1584,211.1191,17886.0
2025-02-06 09:40:00,211.84,211.88,211.21,211.21,17742.0,210.8404,210.8802,210.2134,210.2134,17742.0
2025-02-06 09:50:00,211.49,211.49,210.78,211.06,7657.0,210.492,210.492,209.7854,210.0641,7657.0
2025-02-06 10:00:00,211.18,212.18,210.91,212.18,8271.0,210.1835,211.1788,209.9148,211.1788,8271.0
2025-02-06 10:10:00,211.94,212.37,211.93,212.05,3013.0,210.9399,211.3679,210.93,211.0494,3013.0
2025-02-06 10:20:00,211.84,211.95,211.03,211.17,5607.0,210.8404,210.9499,210.0342,210.1736,5607.0
2025-02-06 10:30:00,211.15,211.15,210.43,210.49,20208.0,210.1537,210.1537,209.4371,209.4968,20208.0
2025-02-06 10:40:00,210.49,210.99,210.32,210.71,7902.0,209.4968,209.9944,209.3276,209.7157,7902.0
2025-02-06 10:50:00,210.92,212.46,210.84,212.46,7582.0,209.9247,211.4575,209.8451,211.4575,7582.0
2025-02-06 11:00:00,212.42,212.56,212.21,212.56,3089.0,211.4177,211.557,211.2087,211.557,3089.0
2025-02-06 11:10:00,212.41,212.89,212.4,212.45,16080.0,211.4077,211.8854,211.3978,211.4475,16080.0
2025-02-06 11:20:00,212.38,212.42,211.91,211.91,6070.0,211.3778,211.4177,210.9101,210.9101,6070.0
2025-02-06 11:30:00,211.94,211.94,210.94,211.02,8136.0,210.9399,210.9399,209.9446,210.0243,8136.0
2025-02-06 11:40:00,210.91,210.91,210.55,210.68,6662.0,209.9148,209.9148,209.5565,209.6859,6662.0
2025-02-06 11:50:00,210.9,210.9,210.25,210.52,4776.0,209.9048,209.9048,209.2579,209.5266,4776.0
2025-02-06 12:00:00,210.52,210.75,210.2,210.2,3365.0,209.5266,209.7555,209.2081,209.2081,3365.0
2025-02-06 12:10:00,210.2,211.1,210.19,211.1,5828.0,209.2081,210.1039,209.1982,210.1039,5828.0
2025-02-06 12:20:00,211.0,211.23,210.76,210.76,4192.0,210.0044,210.2333,209.7655,209.7655,4192.0
2025-02-06 12:30:00,210.74,211.29,210.74,211.12,8179.0,209.7456,210.293,209.7456,210.1238,8179.0
2025-02-06 12:40:00,211.16,211.26,210.6,210.6,3406.0,210.1636,210.2631,209.6062,209.6062,3406.0
2025-02-06 12:50:00,210.6,211.39,210.56,211.39,22869.0,209.6062,210.3925,209.5664,210.3925,22869.0
2025-02-06 13:00:00,211.31,211.69,211.23,211.56,5661.0,210.3129,210.6911,210.2333,210.5617,5661.0
2025-02-06 13:10:00,211.51,211.73,211.34,211.56,4535.0,210.512,210.7309,210.3428,210.5617,4535.0
2025-02-06 13:20:00,211.56,211.6,210.92,210.95,5357.0,210.5617,210.6015,209.9247,209.9546,5357.0
2025-02-06 13:30:00,210.93,210.95,210.48,210.61,3769.0,209.9347,209.9546,209.4868,209.6162,3769.0
2025-02-06 13:40:00,210.61,210.83,210.6,210.71,2647.0,209.6162,209.8352,209.6062,209.7157,2647.0
2025-02-06 13:50:00,210.74,210.94,210.59,210.67,5346.0,209.7456,209.9446,209.5963,209.6759,5346.0
2025-02-06 14:00:00,210.64,210.88,210.61,210.71,5102.0,209.6461,209.8849,209.6162,209.7157,5102.0
2025-02-06 14:10:00,210.63,210.87,210.52,210.59,6730.0,209.6361,209.875,209.5266,209.5963,6730.0
2025-02-06 14:20:00,210.56,210.75,210.13,210.13,9820.0,209.5664,209.7555,209.1385,209.1385,9820.0
2025-02-06 14:30:00,210.12,210.14,209.62,209.79,7582.0,209.1285,209.1484,208.6309,208.8001,7582.0
2025-02-06 14:40:00,209.93,210.17,209.6,210.11,14013.0,208.9394,209.1783,208.611,209.1186,14013.0
2025-02-06 14:50:00,210.1,210.67,210.1,210.23,11245.0,209.1086,209.6759,209.1086,209.238,11245.0
2025-02-06 15:00:00,210.36,210.57,210.35,210.37,4063.0,209.3674,209.5764,209.3574,209.3773,4063.0
2025-02-06 15:10:00,210.5,210.54,210.36,210.49,9993.0,209.5067,209.5465,209.3674,209.4968,9993.0
2025-02-06 15:20:00,210.47,210.68,210.17,210.35,12572.0,209.4769,209.6859,209.1783,209.3574,12572.0
2025-02-06 15:30:00,210.37,210.84,210.36,210.8,16463.0,209.3773,209.8451,209.3674,209.8053,16463.0
2025-02-06 15:40:00,210.95,211.17,210.75,211.16,18171.0,209.9546,210.1736,209.7555,210.1636,18171.0
2025-02-06 15:50:00,211.16,211.79,210.79,210.96,92343.0,210.1636,210.7906,209.7954,209.9645,92343.0
2025-02-07 09:30:00,210.6,212.22,209.99,211.73,12002.0,209.6062,211.2186,208.9991,210.7309,12002.0
2025-02-07 09:40:00,211.43,211.99,210.7,211.93,13639.0,210.4323,210.9897,209.7058,210.93,13639.0
2025-02-07 09:50:00,211.82,211.82,210.83,211.36,9888.0,210.8205,210.8205,209.8352,210.3627,9888.0
2025-02-07 10:00:00,210.88,211.05,209.28,209.95,12094.0,209.8849,210.0541,208.2925,208.9593,12094.0
2025-02-07 10:10:00,209.95,209.96,209.03,209.43,17012.0,208.9593,208.9693,208.0437,208.4418,17012.0
2025-02-07 10:20:00,209.47,210.62,209.09,210.49,4838.0,208.4816,209.6262,208.1034,209.4968,4838.0
2025-02-07 10:30:00,210.33,210.66,210.07,210.34,9670.0,209.3375,209.666,209.0787,209.3475,9670.0
2025-02-07 10:40:00,210.37,210.52,208.91,209.19,11409.0,209.3773,209.5266,207.9242,208.2029,11409.0
2025-02-07 10:50:00,209.19,209.38,207.3,208.34,16425.0,208.2029,208.392,206.3218,207.3569,16425.0
2025-02-07 11:00:00,207.89,208.16,207.48,207.92,12073.0,206.909,207.1778,206.501,206.9389,12073.0
2025-02-07 11:10:00,207.98,208.26,206.94,207.97,7421.0,206.9986,207.2773,205.9635,206.9887,7421.0
2025-02-07 11:20:00,208.09,208.09,206.68,207.13,10876.0,207.1081,207.1081,205.7047,206.1526,10876.0
2025-02-07 11:30:00,207.13,207.92,207.13,207.35,11683.0,206.1526,206.9389,206.1526,206.3716,11683.0
2025-02-07 11:40:00,207.23,207.69,206.81,206.87,6082.0,206.2522,206.71,205.8341,205.8938,6082.0
2025-02-07 11:50:00,206.93,207.51,206.92,207.35,6350.0,205.9536,206.5308,205.9436,206.3716,6350.0
2025-02-07 12:00:00,207.36,207.8,206.95,207.48,5867.0,206.3815,206.8195,205.9735,206.501,5867.0
2025-02-07 12:10:00,207.49,207.98,207.03,207.39,6240.0,206.5109,206.9986,206.0531,206.4114,6240.0
2025-02-07 12:20:00,207.49,208.0,207.31,207.41,21623.0,206.5109,207.0185,206.3318,206.4313,21623.0
2025-02-07 12:30:00,207.41,207.75,207.36,207.67,6616.0,206.4313,206.7697,206.3815,206.6901,6616.0
2025-02-07 12:40:00,207.67,207.67,207.31,207.5,7601.0,206.6901,206.6901,206.3318,206.5209,7601.0
2025-02-07 12:50:00,207.4,207.58,207.09,207.41,5957.0,206.4213,206.6005,206.1128,206.4313,5957.0
2025-02-07 13:00:00,207.21,207.81,207.21,207.69,4298.0,206.2322,206.8294,206.2322,206.71,4298.0
2025-02-07 13:10:00,207.69,207.87,207.49,207.56,7120.0,206.71,206.8891,206.5109,206.5806,7120.0
2025-02-07 13:20:00,207.68,207.69,207.05,207.08,8306.0,206.7,206.71,206.073,206.1029,8306.0
2025-02-07 13:30:00,207.08,207.56,207.07,207.47,13478.0,206.1029,206.5806,206.0929,206.491,13478.0
2025-02-07 13:40:00,207.37,207.42,206.44,206.56,16317.0,206.3915,206.4413,205.4659,205.5853,16317.0
2025-02-07 13:50:00,206.57,206.58,205.73,205.73,9887.0,205.5953,205.6052,204.7592,204.7592,9887.0
2025-02-07 14:00:00,205.73,206.12,205.71,205.88,8483.0,204.7592,205.1474,204.7393,204.9085,8483.0
2025-02-07 14:10:00,205.87,206.09,205.42,205.94,3852.0,204.8986,205.1175,204.4507,204.9682,3852.0
2025-02-07 14:20:00,205.76,205.91,205.49,205.81,6157.0,204.7891,204.9384,204.5204,204.8389,6157.0
2025-02-07 14:30:00,205.66,206.09,205.57,206.09,8185.0,204.6896,205.1175,204.6,205.1175,8185.0
2025-02-07 14:40:00,206.1,206.34,205.52,205.94,27164.0,205.1275,205.3664,204.5502,204.9682,27164.0
2025-02-07 14:50:00,205.94,205.94,205.55,205.72,7903.0,204.9682,204.9682,204.5801,204.7493,7903.0
2025-02-07 15:00:00,205.57,205.57,205.23,205.36,8768.0,204.6,204.6,204.2616,204.391,8768.0
2025-02-07 15:10:00,205.36,205.47,204.89,204.92,15972.0,204.391,204.5005,203.9232,203.9531,15972.0
2025-02-07 15:20:00,204.91,205.12,204.69,204.73,21621.0,203.9431,204.1521,203.7241,203.7639,21621.0
2025-02-07 15:30:00,204.82,205.2,204.32,204.86,29623.0,203.8535,204.2317,203.3559,203.8933,29623.0
2025-02-07 15:40:00,204.83,205.86,204.82,205.81,50505.0,203.8635,204.8886,203.8535,204.8389,50505.0
2025-02-07 15:50:00,205.82,207.28,205.82,207.08,123045.0,204.8488,206.3019,204.8488,206.1029,123045.0
2025-02-10 09:30:00,208.82,209.42,207.18,207.28,13409.0,207.8346,208.4318,206.2024,206.3019,13409.0
2025-02-10 09:40:00,207.58,208.22,207.28,208.22,3412.0,206.6005,207.2375,206.3019,207.2375,3412.0
2025-02-10 09:50:00,208.09,208.51,207.73,208.39,2000.0,207.1081,207.5261,206.7498,207.4067,2000.0
2025-02-10 10:00:00,208.18,209.01,208.18,208.96,5928.0,207.1977,208.0238,207.1977,207.974,5928.0
2025-02-10 10:10:00,208.78,208.98,208.3,208.37,1216.0,207.7948,207.9939,207.3171,207.3868,1216.0
2025-02-10 10:20:00,208.38,208.57,208.0,208.5,4283.0,207.3967,207.5858,207.0185,207.5162,4283.0
2025-02-10 10:30:00,207.9,208.26,207.25,207.25,3161.0,206.919,207.2773,206.2721,206.2721,3161.0
2025-02-10 10:40:00,207.26,207.5,206.58,207.4,4744.0,206.282,206.5209,205.6052,206.4213,4744.0
2025-02-10 10:50:00,207.55,207.86,207.25,207.26,3392.0,206.5706,206.8792,206.2721,206.282,3392.0
2025-02-10 11:00:00,207.4,207.57,206.96,206.96,2935.0,206.4213,206.5905,205.9834,205.9834,2935.0
2025-02-10 11:10:00,206.83,207.01,206.48,206.48,1307.0,205.854,206.0332,205.5057,205.5057,1307.0
2025-02-10 11:20:00,206.77,207.05,206.45,206.59,3816.0,205.7943,206.073,205.4758,205.6152,3816.0
2025-02-10 11:30:00,206.52,206.55,206.29,206.52,2800.0,205.5455,205.5754,205.3166,205.5455,2800.0
2025-02-10 11:40:00,206.7,207.25,206.69,207.2,7713.0,205.7247,206.2721,205.7147,206.2223,7713.0
2025-02-10 11:50:00,207.23,207.95,207.11,207.89,6880.0,206.2522,206.9688,206.1327,206.909,6880.0
2025-02-10 12:00:00,207.75,208.03,207.61,207.96,2516.0,206.7697,207.0484,206.6304,206.9787,2516.0
2025-02-10 12:10:00,207.79,208.23,207.63,208.23,2434.0,206.8095,207.2474,206.6503,207.2474,2434.0
2025-02-10 12:20:00,208.17,208.21,207.73,207.75,1350.0,207.1877,207.2275,206.7498,206.7697,1350.0
2025-02-10 12:30:00,207.93,208.07,207.89,207.89,708.0,206.9488,207.0882,206.909,206.909,708.0
2025-02-10 12:40:00,207.85,208.12,207.82,207.93,3904.0,206.8692,207.138,206.8394,206.9488,3904.0
2025-02-10 12:50:00,208.13,208.54,208.07,208.54,3944.0,207.1479,207.556,207.0882,207.556,3944.0
2025-02-10 13:00:00,208.55,208.7,208.54,208.7,1759.0,207.5659,207.7152,207.556,207.7152,1759.0
2025-02-10 13:10:00,208.68,208.77,208.5,208.62,2391.0,207.6953,207.7849,207.5162,207.6356,2391.0
2025-02-10 13:20:00,208.88,208.88,208.44,208.44,6527.0,207.8944,207.8944,207.4564,207.4564,6527.0
2025-02-10 13:30:00,208.48,208.82,208.36,208.82,1525.0,207.4963,207.8346,207.3768,207.8346,1525.0
2025-02-10 13:40:00,208.78,208.99,208.78,208.99,4380.0,207.7948,208.0038,207.7948,208.0038,4380.0
2025-02-10 13:50:00,209.1,209.37,209.08,209.08,3362.0,208.1133,208.3821,208.0934,208.0934,3362.0
2025-02-10 14:00:00,209.1,209.36,208.83,209.25,10924.0,208.1133,208.3721,207.8446,208.2626,10924.0
2025-02-10 14:10:00,209.28,209.35,209.1,209.11,4281.0,208.2925,208.3621,208.1133,208.1233,4281.0
2025-02-10 14:20:00,209.13,209.14,208.89,208.89,2824.0,208.1432,208.1531,207.9043,207.9043,2824.0
2025-02-10 14:30:00,208.94,208.94,208.7,208.7,3154.0,207.9541,207.9541,207.7152,207.7152,3154.0
2025-02-10 14:40:00,208.78,208.92,208.7,208.75,3921.0,207.7948,207.9342,207.7152,207.765,3921.0
2025-02-10 14:50:00,208.82,209.56,208.82,209.15,4068.0,207.8346,208.5712,207.8346,208.1631,4068.0
2025-02-10 15:00:00,209.28,209.38,208.98,209.04,12829.0,208.2925,208.392,207.9939,208.0536,12829.0
2025-02-10 15:10:00,209.03,209.2,208.95,209.12,3727.0,208.0437,208.2129,207.964,208.1332,3727.0
2025-02-10 15:20:00,209.02,209.21,208.85,209.01,14724.0,208.0337,208.2228,207.8645,208.0238,14724.0
2025-02-10 15:30:00,209.02,209.43,209.01,209.4,6443.0,208.0337,208.4418,208.0238,208.4119,6443.0
2025-02-10 15:40:00,209.4,209.67,208.94,208.99,14602.0,208.4119,208.6806,207.9541,208.0038,14602.0
2025-02-10 15:50:00,209.03,209.72,208.81,209.37,73203.0,208.0437,208.7304,207.8247,208.3821,73203.0
2025-02-11 09:30:00,208.9,208.9,207.0,207.99,8408.0,207.9143,207.9143,206.0232,207.0086,8408.0
2025-02-11 09:40:00,207.51,208.38,207.49,208.33,3310.0,206.5308,207.3967,206.5109,207.347,3310.0
2025-02-11 09:50:00,208.31,208.58,207.86,208.52,4929.0,207.3271,207.5958,206.8792,207.5361,4929.0
2025-02-11 10:00:00,208.26,208.42,207.66,208.27,11572.0,207.2773,207.4365,206.6801,207.2872,11572.0
2025-02-11 10:10:00,208.47,208.99,208.18,208.4,5384.0,207.4863,208.0038,207.1977,207.4166,5384.0
2025-02-11 10:20:00,208.72,209.45,208.38,209.44,4334.0,207.7351,208.4617,207.3967,208.4517,4334.0
2025-02-11 10:30:00,209.69,209.69,208.72,208.97,2442.0,208.7005,208.7005,207.7351,207.9839,2442.0
2025-02-11 10:40:00,209.23,210.0,209.15,209.95,2793.0,208.2427,209.0091,208.1631,208.9593,2793.0
2025-02-11 10:50:00,209.85,210.12,209.56,209.56,2419.0,208.8598,209.1285,208.5712,208.5712,2419.0
2025-02-11 11:00:00,209.55,209.99,209.29,209.96,10615.0,208.5612,208.9991,208.3024,208.9693,10615.0
2025-02-11 11:10:00,210.18,210.18,209.87,209.87,2613.0,209.1882,209.1882,208.8797,208.8797,2613.0
2025-02-11 11:20:00,209.83,209.83,209.2,209.2,12258.0,208.8399,208.8399,208.2129,208.2129,12258.0
2025-02-11 11:30:00,209.31,209.31,208.17,208.44,11191.0,208.3223,208.3223,207.1877,207.4564,11191.0
2025-02-11 11:40:00,208.36,208.36,208.2,208.27,1250.0,207.3768,207.3768,207.2176,207.2872,1250.0
2025-02-11 11:50:00,208.16,208.16,206.99,207.02,10720.0,207.1778,207.1778,206.0133,206.0431,10720.0
2025-02-11 12:00:00,206.96,207.01,205.55,205.56,6803.0,205.9834,206.0332,204.5801,204.59,6803.0
2025-02-11 12:10:00,205.8,206.62,205.44,206.62,10769.0,204.8289,205.645,204.4706,205.645,10769.0
2025-02-11 12:20:00,206.63,206.99,206.51,206.89,6521.0,205.655,206.0133,205.5355,205.9138,6521.0
2025-02-11 12:30:00,206.87,207.05,206.8,206.99,8202.0,205.8938,206.073,205.8242,206.0133,8202.0
2025-02-11 12:40:00,206.99,206.99,205.96,206.19,20910.0,206.0133,206.0133,204.9881,205.2171,20910.0
2025-02-11 12:50:00,206.17,206.71,206.16,206.71,4139.0,205.1972,205.7346,205.1872,205.7346,4139.0
2025-02-11 13:00:00,206.71,207.44,206.71,207.13,4606.0,205.7346,206.4612,205.7346,206.1526,4606.0
2025-02-11 13:10:00,207.1,207.19,206.52,207.0,7083.0,206.1228,206.2123,205.5455,206.0232,7083.0
2025-02-11 13:20:00,206.75,207.0,206.74,206.88,10349.0,205.7744,206.0232,205.7645,205.9038,10349.0
2025-02-11 13:30:00,206.88,207.22,206.68,207.22,8458.0,205.9038,206.2422,205.7047,206.2422,8458.0
2025-02-11 13:40:00,207.11,207.58,207.03,207.03,3455.0,206.1327,206.6005,206.0531,206.0531,3455.0
2025-02-11 13:50:00,207.03,207.13,206.81,207.01,2712.0,206.0531,206.1526,205.8341,206.0332,2712.0
2025-02-11 14:00:00,207.13,207.48,206.96,207.04,4882.0,206.1526,206.501,205.9834,206.063,4882.0
2025-02-11 14:10:00,207.23,207.79,207.16,207.79,7585.0,206.2522,206.8095,206.1825,206.8095,7585.0
2025-02-11 14:20:00,207.72,208.05,207.34,207.34,21924.0,206.7398,207.0683,206.3616,206.3616,21924.0
2025-02-11 14:30:00,207.7,207.7,207.23,207.45,3658.0,206.7199,206.7199,206.2522,206.4711,3658.0
2025-02-11 14:40:00,207.55,207.74,207.42,207.59,4725.0,206.5706,206.7597,206.4413,206.6105,4725.0
2025-02-11 14:50:00,207.68,207.68,207.43,207.51,3441.0,206.7,206.7,206.4512,206.5308,3441.0
2025-02-11 15:00:00,207.49,207.75,207.07,207.08,4844.0,206.5109,206.7697,206.0929,206.1029,4844.0
2025-02-11 15:10:00,206.97,207.3,206.69,207.3,12962.0,205.9934,206.3218,205.7147,206.3218,12962.0
2025-02-11 15:20:00,207.27,207.46,207.1,207.11,10644.0,206.292,206.4811,206.1228,206.1327,10644.0
2025-02-11 15:30:00,207.08,207.51,206.64,206.79,18925.0,206.1029,206.5308,205.6649,205.8142,18925.0
2025-02-11 15:40:00,206.71,207.09,206.55,206.92,16057.0,205.7346,206.1128,205.5754,205.9436,16057.0
2025-02-11 15:50:00,207.12,207.12,206.35,206.42,63098.0,206.1427,206.1427,205.3763,205.446,63098.0
2025-02-12 09:30:00,201.69,202.57,201.04,201.74,22794.0,200.7383,201.6141,200.0914,200.7881,22794.0
2025-02-12 09:40:00,201.45,202.07,200.96,201.81,9378.0,200.4994,201.1165,200.0117,200.8577,9378.0
2025-02-12 09:50:00,201.74,203.05,201.31,202.71,13965.0,200.7881,202.0919,200.3601,201.7535,13965.0
2025-02-12 10:00:00,202.39,202.43,201.21,201.27,24909.0,201.435,201.4748,200.2606,200.3203,24909.0
2025-02-12 10:10:00,201.39,202.16,200.68,201.97,16532.0,200.4397,201.2061,199.7331,201.017,16532.0
2025-02-12 10:20:00,202.03,202.52,201.86,202.26,7129.0,201.0767,201.5644,200.9075,201.3056,7129.0
2025-02-12 10:30:00,202.26,202.73,201.84,202.27,18330.0,201.3056,201.7734,200.8876,201.3156,18330.0
2025-02-12 10:40:00,202.36,202.64,201.71,201.71,8616.0,201.4051,201.6838,200.7582,200.7582,8616.0
2025-02-12 10:50:00,201.74,202.47,201.71,202.47,9543.0,200.7881,201.5146,200.7582,201.5146,9543.0
2025-02-12 11:00:00,202.41,202.51,200.85,200.85,11402.0,201.4549,201.5544,199.9023,199.9023,11402.0
2025-02-12 11:10:00,201.06,201.61,200.65,201.49,9412.0,200.1113,200.6587,199.7032,200.5392,9412.0
2025-02-12 11:20:00,201.49,201.69,201.34,201.5,10295.0,200.5392,200.7383,200.3899,200.5492,10295.0
2025-02-12 11:30:00,201.5,202.03,201.5,201.7,11915.0,200.5492,201.0767,200.5492,200.7482,11915.0
2025-02-12 11:40:00,201.83,202.18,201.74,202.0,8461.0,200.8776,201.226,200.7881,201.0468,8461.0
2025-02-12 11:50:00,202.17,202.48,201.97,202.05,19366.0,201.216,201.5246,201.017,201.0966,19366.0
2025-02-12 12:00:00,201.91,202.41,201.66,201.91,6855.0,200.9573,201.4549,200.7084,200.9573,6855.0
2025-02-12 12:10:00,202.16,203.05,201.83,202.89,12201.0,201.2061,202.0919,200.8776,201.9326,12201.0
2025-02-12 12:20:00,203.03,203.41,202.68,202.98,5723.0,202.072,202.4502,201.7236,202.0222,5723.0
2025-02-12 12:30:00,202.96,203.49,202.96,203.1,7813.0,202.0023,202.5298,202.0023,202.1416,7813.0
2025-02-12 12:40:00,203.21,203.89,203.08,203.33,8543.0,202.2511,202.9279,202.1217,202.3706,8543.0
2025-02-12 12:50:00,203.71,203.84,203.51,203.81,6692.0,202.7488,202.8781,202.5497,202.8483,6692.0
2025-02-12 13:00:00,203.65,203.84,203.13,203.36,7636.0,202.689,202.8781,202.1715,202.4004,7636.0
2025-02-12 13:10:00,203.36,203.36,202.7,202.99,8318.0,202.4004,202.4004,201.7435,202.0322,8318.0
2025-02-12 13:20:00,202.99,203.28,202.79,203.02,5933.0,202.0322,202.3208,201.8331,202.062,5933.0
2025-02-12 13:30:00,203.02,204.13,203.01,203.94,8419.0,202.062,203.1668,202.0521,202.9777,8419.0
2025-02-12 13:40:00,203.94,203.94,203.45,203.45,3203.0,202.9777,202.9777,202.49,202.49,3203.0
2025-02-12 13:50:00,203.45,204.0,203.43,203.79,4160.0,202.49,203.0374,202.4701,202.8284,4160.0
2025-02-12 14:00:00,203.79,203.92,203.51,203.62,7761.0,202.8284,202.9578,202.5497,202.6592,7761.0
2025-02-12 14:10:00,203.48,203.61,203.22,203.61,7436.0,202.5198,202.6492,202.2611,202.6492,7436.0
2025-02-12 14:20:00,203.55,204.0,203.53,203.7,15224.0,202.5895,203.0374,202.5696,202.7388,15224.0
2025-02-12 14:30:00,203.81,204.19,203.53,204.19,6718.0,202.8483,203.2265,202.5696,203.2265,6718.0
2025-02-12 14:40:00,203.99,204.68,203.86,204.23,10756.0,203.0274,203.7142,202.8981,203.2663,10756.0
2025-02-12 14:50:00,204.24,204.45,203.9,203.91,8271.0,203.2763,203.4853,202.9379,202.9478,8271.0
2025-02-12 15:00:00,203.88,203.96,203.46,203.68,10554.0,202.918,202.9976,202.4999,202.7189,10554.0
2025-02-12 15:10:00,203.64,204.12,203.53,203.96,23234.0,202.6791,203.1568,202.5696,202.9976,23234.0
2025-02-12 15:20:00,203.93,203.97,203.15,203.28,12258.0,202.9677,203.0075,202.1914,202.3208,12258.0
2025-02-12 15:30:00,203.28,203.78,203.27,203.63,14968.0,202.3208,202.8184,202.3108,202.6691,14968.0
2025-02-12 15:40:00,203.74,203.88,203.43,203.61,21401.0,202.7786,202.918,202.4701,202.6492,21401.0
2025-02-12 15:50:00,203.65,203.98,203.15,203.87,84208.0,202.689,203.0175,202.1914,202.908,84208.0
2025-02-13 09:30:00,205.56,206.36,205.05,205.06,12358.0,204.59,205.3863,204.0824,204.0924,12358.0
2025-02-13 09:40:00,205.08,205.91,205.08,205.63,5520.0,204.1123,204.9384,204.1123,204.6597,5520.0
2025-02-13 09:50:00,205.38,205.38,204.65,204.66,2639.0,204.4109,204.4109,203.6843,203.6943,2639.0
2025-02-13 10:00:00,204.69,205.22,204.12,204.66,15969.0,203.7241,204.2516,203.1568,203.6943,15969.0
2025-02-13 10:10:00,204.96,206.1,204.95,205.92,4574.0,203.9929,205.1275,203.9829,204.9483,4574.0
2025-02-13 10:20:00,206.12,206.43,205.13,205.25,6071.0,205.1474,205.4559,204.1621,204.2815,6071.0
2025-02-13 10:30:00,205.17,205.29,204.82,205.23,4039.0,204.2019,204.3213,203.8535,204.2616,4039.0
2025-02-13 10:40:00,205.14,205.17,204.91,205.12,1200.0,204.172,204.2019,203.9431,204.1521,1200.0
2025-02-13 10:50:00,205.26,205.47,204.59,204.79,5418.0,204.2914,204.5005,203.6246,203.8237,5418.0
2025-02-13 11:00:00,204.78,205.27,204.78,205.27,3988.0,203.8137,204.3014,203.8137,204.3014,3988.0
2025-02-13 11:10:00,205.32,205.32,204.44,204.61,6901.0,204.3512,204.3512,203.4753,203.6445,6901.0
2025-02-13 11:20:00,204.43,204.6,204.12,204.12,2398.0,203.4654,203.6346,203.1568,203.1568,2398.0
2025-02-13 11:30:00,204.25,204.74,204.14,204.69,6412.0,203.2862,203.7739,203.1767,203.7241,6412.0
2025-02-13 11:40:00,204.91,204.97,204.53,204.71,2774.0,203.9431,204.0028,203.5649,203.744,2774.0
2025-02-13 11:50:00,204.91,204.91,203.96,204.21,4614.0,203.9431,203.9431,202.9976,203.2464,4614.0
2025-02-13 12:00:00,204.2,205.0,204.06,204.75,4436.0,203.2364,204.0327,203.0971,203.7839,4436.0
2025-02-13 12:10:00,204.77,205.13,204.65,204.7,17126.0,203.8038,204.1621,203.6843,203.7341,17126.0
2025-02-13 12:20:00,204.63,204.98,204.62,204.67,11916.0,203.6644,204.0128,203.6545,203.7042,11916.0
2025-02-13 12:30:00,204.57,204.8,204.34,204.62,4550.0,203.6047,203.8336,203.3758,203.6545,4550.0
2025-02-13 12:40:00,204.68,204.75,204.39,204.52,2727.0,203.7142,203.7839,203.4256,203.5549,2727.0
2025-02-13 12:50:00,204.61,204.75,204.13,204.21,4278.0,203.6445,203.7839,203.1668,203.2464,4278.0
2025-02-13 13:00:00,204.2,204.2,203.84,204.19,2864.0,203.2364,203.2364,202.8781,203.2265,2864.0
2025-02-13 13:10:00,203.94,204.41,203.82,203.96,6182.0,202.9777,203.4455,202.8582,202.9976,6182.0
2025-02-13 13:20:00,204.12,204.55,204.05,204.32,2952.0,203.1568,203.5848,203.0872,203.3559,2952.0
2025-02-13 13:30:00,204.32,204.62,204.22,204.62,4190.0,203.3559,203.6545,203.2564,203.6545,4190.0
2025-02-13 13:40:00,204.69,204.69,204.16,204.48,5365.0,203.7241,203.7241,203.1966,203.5151,5365.0
2025-02-13 13:50:00,204.51,204.82,204.11,204.82,4329.0,203.545,203.8535,203.1469,203.8535,4329.0
2025-02-13 14:00:00,204.87,205.27,204.68,205.09,5268.0,203.9033,204.3014,203.7142,204.1222,5268.0
2025-02-13 14:10:00,205.21,205.49,205.17,205.36,9467.0,204.2417,204.5204,204.2019,204.391,9467.0
2025-02-13 14:20:00,205.35,205.47,205.16,205.34,2204.0,204.381,204.5005,204.1919,204.3711,2204.0
2025-02-13 14:30:00,205.28,205.68,205.17,205.64,10226.0,204.3114,204.7095,204.2019,204.6697,10226.0
2025-02-13 14:40:00,205.58,205.74,205.48,205.74,12201.0,204.6099,204.7692,204.5104,204.7692,12201.0
2025-02-13 14:50:00,205.74,206.13,205.68,205.71,12731.0,204.7692,205.1573,204.7095,204.7393,12731.0
2025-02-13 15:00:00,205.65,205.95,205.55,205.9,13387.0,204.6796,204.9782,204.5801,204.9284,13387.0
2025-02-13 15:10:00,205.9,206.84,205.89,206.84,12284.0,204.9284,205.864,204.9185,205.864,12284.0
2025-02-13 15:20:00,206.83,206.99,206.67,206.73,7394.0,205.854,206.0133,205.6948,205.7545,7394.0
2025-02-13 15:30:00,206.71,206.71,206.28,206.49,11521.0,205.7346,205.7346,205.3066,205.5156,11521.0
2025-02-13 15:40:00,206.46,206.52,205.66,206.01,19424.0,205.4858,205.5455,204.6896,205.0379,19424.0
2025-02-13 15:50:00,206.18,207.25,206.15,206.98,64585.0,205.2071,206.2721,205.1772,206.0033,64585.0
2025-02-14 09:30:00,209.71,211.64,209.52,211.4,19550.0,208.7204,210.6413,208.5313,210.4025,19550.0
2025-02-14 09:40:00,211.73,211.94,211.25,211.83,6870.0,210.7309,210.9399,210.2532,210.8304,6870.0
2025-02-14 09:50:00,211.5,212.19,210.96,212.18,7350.0,210.502,211.1887,209.9645,211.1788,7350.0
2025-02-14 10:00:00,212.29,212.29,210.32,210.59,9228.0,211.2883,211.2883,209.3276,209.5963,9228.0
2025-02-14 10:10:00,210.59,211.15,210.32,210.42,13285.0,209.5963,210.1537,209.3276,209.4271,13285.0
2025-02-14 10:20:00,210.42,211.77,210.4,211.36,7543.0,209.4271,210.7707,209.4072,210.3627,7543.0
2025-02-14 10:30:00,211.34,212.12,211.13,211.39,8660.0,210.3428,211.1191,210.1337,210.3925,8660.0
2025-02-14 10:40:00,211.08,211.31,210.63,211.3,6583.0,210.084,210.3129,209.6361,210.3029,6583.0
2025-02-14 10:50:00,211.24,211.58,210.86,211.46,6866.0,210.2432,210.5816,209.865,210.4622,6866.0
2025-02-14 11:00:00,211.52,212.41,211.51,212.39,12048.0,210.5219,211.4077,210.512,211.3878,12048.0
2025-02-14 11:10:00,212.45,212.68,211.77,211.8,7448.0,211.4475,211.6764,210.7707,210.8006,7448.0
2025-02-14 11:20:00,211.87,211.89,211.22,211.86,4779.0,210.8703,210.8902,210.2233,210.8603,4779.0
2025-02-14 11:30:00,211.72,212.15,211.53,212.09,7271.0,210.721,211.1489,210.5319,211.0892,7271.0
2025-02-14 11:40:00,212.2,212.41,212.03,212.23,8903.0,211.1987,211.4077,211.0295,211.2286,8903.0
2025-02-14 11:50:00,212.22,212.61,211.89,212.17,9024.0,211.2186,211.6068,210.8902,211.1688,9024.0
2025-02-14 12:00:00,212.62,212.97,212.35,212.75,14951.0,211.6167,211.9651,211.348,211.7461,14951.0
2025-02-14 12:10:00,212.66,212.81,212.0,212.25,15334.0,211.6565,211.8058,210.9996,211.2485,15334.0
2025-02-14 12:20:00,212.2,212.45,211.97,212.09,6676.0,211.1987,211.4475,210.9698,211.0892,6676.0
2025-02-14 12:30:00,212.16,212.19,211.82,212.05,4543.0,211.1589,211.1887,210.8205,211.0494,4543.0
2025-02-14 12:40:00,212.19,212.41,211.82,212.4,6364.0,211.1887,211.4077,210.8205,211.3978,6364.0
2025-02-14 12:50:00,212.36,212.6,212.31,212.57,11485.0,211.3579,211.5968,211.3082,211.567,11485.0
2025-02-14 13:00:00,212.39,212.69,212.27,212.38,3032.0,211.3878,211.6864,211.2684,211.3778,3032.0
2025-02-14 13:10:00,212.25,212.44,212.1,212.13,4051.0,211.2485,211.4376,211.0992,211.129,4051.0
2025-02-14 13:20:00,212.23,212.56,212.07,212.56,6115.0,211.2286,211.557,211.0693,211.557,6115.0
2025-02-14 13:30:00,212.52,212.8,212.46,212.71,7142.0,211.5172,211.7959,211.4575,211.7063,7142.0
2025-02-14 13:40:00,212.72,212.9,212.58,212.86,4667.0,211.7162,211.8954,211.5769,211.8556,4667.0
2025-02-14 13:50:00,212.78,213.0,212.66,212.97,9626.0,211.776,211.9949,211.6565,211.9651,9626.0
2025-02-14 14:00:00,212.97,213.0,212.71,212.81,5821.0,211.9651,211.9949,211.7063,211.8058,5821.0
2025-02-14 14:10:00,212.95,213.5,212.9,212.99,5461.0,211.9452,212.4926,211.8954,211.985,5461.0
2025-02-14 14:20:00,213.01,213.12,212.85,213.12,15592.0,212.0049,212.1144,211.8456,212.1144,15592.0
2025-02-14 14:30:00,213.13,213.65,213.13,213.53,9633.0,212.1243,212.6419,212.1243,212.5224,9633.0
2025-02-14 14:40:00,213.51,213.79,213.51,213.67,11647.0,212.5025,212.7812,212.5025,212.6618,11647.0
2025-02-14 14:50:00,213.65,214.07,213.56,214.07,12538.0,212.6419,213.0599,212.5523,213.0599,12538.0
2025-02-14 15:00:00,214.07,214.58,213.61,214.05,11508.0,213.0599,213.5675,212.602,213.04,11508.0
2025-02-14 15:10:00,214.11,214.51,213.94,214.4,16448.0,213.0997,213.4978,212.9305,213.3883,16448.0
2025-02-14 15:20:00,214.4,214.46,214.13,214.28,14377.0,213.3883,213.448,213.1196,213.2689,14377.0
2025-02-14 15:30:00,214.2,214.43,214.0,214.14,23702.0,213.1893,213.4182,212.9902,213.1295,23702.0
2025-02-14 15:40:00,214.14,214.63,213.93,214.31,20235.0,213.1295,213.6172,212.9205,213.2987,20235.0
2025-02-14 15:50:00,214.38,215.43,214.37,214.59,86511.0,213.3684,214.4135,213.3585,213.5774,86511.0
2025-02-18 09:30:00,214.13,215.42,212.38,212.38,20071.0,213.1196,214.4035,211.3778,211.3778,20071.0
2025-02-18 09:40:00,212.7,213.5,212.22,213.49,6026.0,211.6963,212.4926,211.2186,212.4826,6026.0
2025-02-18 09:50:00,213.41,213.65,213.17,213.52,15696.0,212.403,212.6419,212.1641,212.5125,15696.0
2025-02-18 10:00:00,213.28,213.32,211.91,212.08,16227.0,212.2736,212.3134,210.9101,211.0793,16227.0
2025-02-18 10:10:00,212.4,212.7,212.08,212.55,7686.0,211.3978,211.6963,211.0793,211.547,7686.0
2025-02-18 10:20:00,212.38,213.77,212.37,213.6,20905.0,211.3778,212.7613,211.3679,212.5921,20905.0
2025-02-18 10:30:00,213.6,214.38,213.5,214.03,25344.0,212.5921,213.3684,212.4926,213.0201,25344.0
2025-02-18 10:40:00,214.03,214.16,213.72,213.92,7522.0,213.0201,213.1495,212.7115,212.9106,7522.0
2025-02-18 10:50:00,214.09,214.99,214.09,214.9,16458.0,213.0798,213.9755,213.0798,213.886,16458.0
2025-02-18 11:00:00,214.78,215.25,214.58,214.93,18505.0,213.7665,214.2343,213.5675,213.9158,18505.0
2025-02-18 11:10:00,214.99,215.16,214.74,215.0,11672.0,213.9755,214.1447,213.7267,213.9855,11672.0
2025-02-18 11:20:00,214.98,215.05,214.38,214.71,14470.0,213.9656,214.0353,213.3684,213.6969,14470.0
2025-02-18 11:30:00,214.87,215.14,214.55,214.91,7511.0,213.8561,214.1248,213.5376,213.8959,7511.0
2025-02-18 11:40:00,214.78,215.42,214.72,215.12,13031.0,213.7665,214.4035,213.7068,214.1049,13031.0
2025-02-18 11:50:00,215.12,215.36,214.85,215.08,7054.0,214.1049,214.3438,213.8362,214.0651,7054.0
2025-02-18 12:00:00,214.86,215.5,214.75,215.49,4529.0,213.8461,214.4831,213.7367,214.4732,4529.0
2025-02-18 12:10:00,215.39,215.86,214.92,214.92,20325.0,214.3736,214.8414,213.9059,213.9059,20325.0
2025-02-18 12:20:00,214.48,214.52,213.42,213.81,19134.0,213.4679,213.5078,212.4129,212.8011,19134.0
2025-02-18 12:30:00,213.81,213.81,213.01,213.18,13294.0,212.8011,212.8011,212.0049,212.1741,13294.0
2025-02-18 12:40:00,213.21,213.4,212.78,212.95,12461.0,212.2039,212.393,211.776,211.9452,12461.0
2025-02-18 12:50:00,213.31,213.4,213.04,213.4,4683.0,212.3035,212.393,212.0347,212.393,4683.0
2025-02-18 13:00:00,213.26,213.6,213.06,213.49,25258.0,212.2537,212.5921,212.0546,212.4826,25258.0
2025-02-18 13:10:00,213.49,214.75,213.48,214.75,12660.0,212.4826,213.7367,212.4727,213.7367,12660.0
2025-02-18 13:20:00,214.68,215.16,214.55,215.15,5846.0,213.667,214.1447,213.5376,214.1348,5846.0
2025-02-18 13:30:00,215.04,215.04,214.24,214.63,9879.0,214.0253,214.0253,213.2291,213.6172,9879.0
2025-02-18 13:40:00,214.66,214.89,214.28,214.34,32697.0,213.6471,213.876,213.2689,213.3286,32697.0
2025-02-18 13:50:00,214.34,215.0,214.34,215.0,3822.0,213.3286,213.9855,213.3286,213.9855,3822.0
2025-02-18 14:00:00,215.06,215.66,215.0,215.35,7545.0,214.0452,214.6424,213.9855,214.3338,7545.0
2025-02-18 14:10:00,215.49,215.94,215.42,215.73,5758.0,214.4732,214.9211,214.4035,214.712,5758.0
2025-02-18 14:20:00,215.7,215.78,215.41,215.72,5396.0,214.6822,214.7618,214.3936,214.7021,5396.0
2025-02-18 14:30:00,215.79,216.15,215.62,215.73,9009.0,214.7718,215.1301,214.6026,214.712,9009.0
2025-02-18 14:40:00,215.73,215.93,215.41,215.55,18391.0,214.712,214.9111,214.3936,214.5329,18391.0
2025-02-18 14:50:00,215.65,216.32,215.55,216.0,18880.0,214.6324,215.2993,214.5329,214.9808,18880.0
2025-02-18 15:00:00,216.04,216.12,215.38,215.42,18391.0,215.0206,215.1002,214.3637,214.4035,18391.0
2025-02-18 15:10:00,215.51,215.75,215.44,215.71,8235.0,214.4931,214.7319,214.4234,214.6921,8235.0
2025-02-18 15:20:00,215.69,215.99,215.64,215.89,18345.0,214.6722,214.9708,214.6225,214.8713,18345.0
2025-02-18 15:30:00,215.89,216.56,215.89,216.44,20465.0,214.8713,215.5381,214.8713,215.4187,20465.0
2025-02-18 15:40:00,216.49,216.95,216.28,216.74,23382.0,215.4685,215.9263,215.2594,215.7173,23382.0
2025-02-18 15:50:00,216.88,217.82,216.8,217.57,160655.0,215.8566,216.7922,215.777,216.5434,160655.0
2025-02-19 09:30:00,214.14,215.01,209.0,209.42,35299.0,213.1295,213.9954,208.0138,208.4318,35299.0
2025-02-19 09:40:00,209.94,209.94,207.57,209.04,47218.0,208.9494,208.9494,206.5905,208.0536,47218.0
2025-02-19 09:50:00,209.45,211.31,208.61,211.16,21697.0,208.4617,210.3129,207.6256,210.1636,21697.0
2025-02-19 10:00:00,211.31,211.74,210.03,210.28,26587.0,210.3129,210.7409,209.0389,209.2878,26587.0
2025-02-19 10:10:00,210.11,210.55,208.87,209.54,9227.0,209.1186,209.5565,207.8844,208.5513,9227.0
2025-02-19 10:20:00,209.49,211.93,208.81,211.06,42365.0,208.5015,210.93,207.8247,210.0641,42365.0
2025-02-19 10:30:00,211.06,211.25,209.46,209.52,37265.0,210.0641,210.2532,208.4716,208.5313,37265.0
2025-02-19 10:40:00,209.29,209.45,207.57,207.81,10852.0,208.3024,208.4617,206.5905,206.8294,10852.0
2025-02-19 10:50:00,207.61,209.01,207.1,208.72,28789.0,206.6304,208.0238,206.1228,207.7351,28789.0
2025-02-19 11:00:00,208.72,210.13,208.69,209.77,32636.0,207.7351,209.1385,207.7053,208.7802,32636.0
2025-02-19 11:10:00,209.77,211.27,209.55,210.99,22959.0,208.7802,210.2731,208.5612,209.9944,22959.0
2025-02-19 11:20:00,210.68,211.29,210.67,211.17,8960.0,209.6859,210.293,209.6759,210.1736,8960.0
2025-02-19 11:30:00,211.2,211.2,210.84,210.99,10494.0,210.2034,210.2034,209.8451,209.9944,10494.0
2025-02-19 11:40:00,210.84,210.96,210.29,210.42,9181.0,209.8451,209.9645,209.2977,209.4271,9181.0
2025-02-19 11:50:00,210.37,210.6,210.3,210.42,3750.0,209.3773,209.6062,209.3077,209.4271,3750.0
2025-02-19 12:00:00,210.42,211.29,210.41,210.52,48124.0,209.4271,210.293,209.4171,209.5266,48124.0
2025-02-19 12:10:00,210.5,211.21,210.32,210.96,29503.0,209.5067,210.2134,209.3276,209.9645,29503.0
2025-02-19 12:20:00,210.91,211.33,210.61,211.21,13838.0,209.9148,210.3328,209.6162,210.2134,13838.0
2025-02-19 12:30:00,211.2,212.07,211.06,211.81,12866.0,210.2034,211.0693,210.0641,210.8105,12866.0
2025-02-19 12:40:00,211.84,212.27,211.58,212.27,9402.0,210.8404,211.2684,210.5816,211.2684,9402.0
2025-02-19 12:50:00,212.45,213.46,212.31,212.64,7498.0,211.4475,212.4528,211.3082,211.6366,7498.0
2025-02-19 13:00:00,212.35,212.66,211.71,211.73,3867.0,211.348,211.6565,210.711,210.7309,3867.0
2025-02-19 13:10:00,211.6,211.87,211.34,211.8,8324.0,210.6015,210.8703,210.3428,210.8006,8324.0
2025-02-19 13:20:00,211.87,212.44,211.64,211.71,34915.0,210.8703,211.4376,210.6413,210.711,34915.0
2025-02-19 13:30:00,211.65,212.0,211.16,211.2,19885.0,210.6513,210.9996,210.1636,210.2034,19885.0
2025-02-19 13:40:00,211.2,212.03,210.99,211.96,10195.0,210.2034,211.0295,209.9944,210.9598,10195.0
2025-02-19 13:50:00,211.94,211.94,211.3,211.3,2901.0,210.9399,210.9399,210.3029,210.3029,2901.0
2025-02-19 14:00:00,211.51,212.68,211.48,212.68,6005.0,210.512,211.6764,210.4821,211.6764,6005.0
2025-02-19 14:10:00,212.56,213.41,212.53,213.41,3677.0,211.557,212.403,211.5271,212.403,3677.0
2025-02-19 14:20:00,213.5,214.2,213.49,213.8,11633.0,212.4926,213.1893,212.4826,212.7911,11633.0
2025-02-19 14:30:00,213.8,214.35,213.47,214.34,8649.0,212.7911,213.3386,212.4627,213.3286,8649.0
2025-02-19 14:40:00,214.36,214.83,214.25,214.51,13277.0,213.3485,213.8163,213.239,213.4978,13277.0
2025-02-19 14:50:00,214.53,214.93,214.29,214.93,17103.0,213.5177,213.9158,213.2788,213.9158,17103.0
2025-02-19 15:00:00,214.69,215.17,214.41,214.62,15047.0,213.6769,214.1547,213.3983,213.6073,15047.0
2025-02-19 15:10:00,214.63,214.97,214.1,214.15,14789.0,213.6172,213.9556,213.0897,213.1395,14789.0
2025-02-19 15:20:00,214.13,214.15,213.4,213.44,12173.0,213.1196,213.1395,212.393,212.4328,12173.0
2025-02-19 15:30:00,213.43,213.67,213.19,213.34,20509.0,212.4229,212.6618,212.184,212.3333,20509.0
2025-02-19 15:40:00,213.45,213.63,212.65,212.87,24579.0,212.4428,212.622,211.6466,211.8655,24579.0
2025-02-19 15:50:00,213.12,214.05,213.11,213.55,132895.0,212.1144,213.04,212.1044,212.5423,132895.0
2025-02-20 09:30:00,213.65,214.69,211.67,212.2,10016.0,212.6419,213.6769,210.6712,211.1987,10016.0
2025-02-20 09:40:00,211.48,211.48,210.52,211.0,2314.0,210.4821,210.4821,209.5266,210.0044,2314.0
2025-02-20 09:50:00,210.86,210.86,209.47,209.71,8511.0,209.865,209.865,208.4816,208.7204,8511.0
2025-02-20 10:00:00,209.79,210.36,208.83,209.82,4393.0,208.8001,209.3674,207.8446,208.8299,4393.0
2025-02-20 10:10:00,209.58,211.19,209.46,210.36,4729.0,208.5911,210.1935,208.4716,209.3674,4729.0
2025-02-20 10:20:00,210.57,211.33,210.52,210.83,2482.0,209.5764,210.3328,209.5266,209.8352,2482.0
2025-02-20 10:30:00,210.89,211.02,210.61,210.79,3250.0,209.8949,210.0243,209.6162,209.7954,3250.0
2025-02-20 10:40:00,210.74,210.75,209.52,209.78,6689.0,209.7456,209.7555,208.5313,208.7901,6689.0
2025-02-20 10:50:00,209.4,209.49,208.83,208.86,10757.0,208.4119,208.5015,207.8446,207.8745,10757.0
2025-02-20 11:00:00,208.86,209.16,208.41,208.92,4058.0,207.8745,208.173,207.4266,207.9342,4058.0
2025-02-20 11:10:00,208.95,208.95,207.79,207.79,12600.0,207.964,207.964,206.8095,206.8095,12600.0
2025-02-20 11:20:00,207.94,208.3,207.5,207.81,7731.0,206.9588,207.3171,206.5209,206.8294,7731.0
2025-02-20 11:30:00,207.76,208.02,207.23,207.71,7536.0,206.7796,207.0384,206.2522,206.7299,7536.0
2025-02-20 11:40:00,207.84,208.07,207.84,207.9,3176.0,206.8593,207.0882,206.8593,206.919,3176.0
2025-02-20 11:50:00,207.77,208.1,207.34,207.34,5156.0,206.7896,207.118,206.3616,206.3616,5156.0
2025-02-20 12:00:00,207.54,208.52,207.54,208.4,12185.0,206.5607,207.5361,206.5607,207.4166,12185.0
2025-02-20 12:10:00,208.48,208.76,208.38,208.55,4523.0,207.4963,207.7749,207.3967,207.5659,4523.0
2025-02-20 12:20:00,208.56,208.97,208.32,208.97,7514.0,207.5759,207.9839,207.337,207.9839,7514.0
2025-02-20 12:30:00,209.16,209.82,209.16,209.27,4525.0,208.173,208.8299,208.173,208.2825,4525.0
2025-02-20 12:40:00,209.38,209.71,209.25,209.71,2165.0,208.392,208.7204,208.2626,208.7204,2165.0
2025-02-20 12:50:00,209.51,209.89,209.51,209.8,7859.0,208.5214,208.8996,208.5214,208.81,7859.0
2025-02-20 13:00:00,209.8,210.22,209.44,210.22,2650.0,208.81,209.228,208.4517,209.228,2650.0
2025-02-20 13:10:00,210.25,210.7,210.03,210.03,8313.0,209.2579,209.7058,209.0389,209.0389,8313.0
2025-02-20 13:20:00,210.02,210.04,209.69,209.88,8142.0,209.029,209.0489,208.7005,208.8896,8142.0
2025-02-20 13:30:00,210.02,210.1,209.81,210.0,6406.0,209.029,209.1086,208.82,209.0091,6406.0
2025-02-20 13:40:00,210.05,210.23,209.83,210.08,17353.0,209.0588,209.238,208.8399,209.0887,17353.0
2025-02-20 13:50:00,209.9,210.05,209.6,209.95,2961.0,208.9096,209.0588,208.611,208.9593,2961.0
2025-02-20 14:00:00,209.82,210.22,209.82,210.2,3011.0,208.8299,209.228,208.8299,209.2081,3011.0
2025-02-20 14:10:00,210.2,210.74,210.11,210.16,14699.0,209.2081,209.7456,209.1186,209.1683,14699.0
2025-02-20 14:20:00,210.23,210.23,209.84,209.93,3127.0,209.238,209.238,208.8498,208.9394,3127.0
2025-02-20 14:30:00,209.97,209.99,209.48,209.53,6009.0,208.9792,208.9991,208.4915,208.5413,6009.0
2025-02-20 14:40:00,209.59,210.24,209.59,210.2,2612.0,208.601,209.2479,208.601,209.2081,2612.0
2025-02-20 14:50:00,210.23,210.53,210.23,210.42,5609.0,209.238,209.5366,209.238,209.4271,5609.0
2025-02-20 15:00:00,210.2,210.2,209.65,209.97,3691.0,209.2081,209.2081,208.6607,208.9792,3691.0
2025-02-20 15:10:00,209.93,209.99,209.66,209.99,9920.0,208.9394,208.9991,208.6707,208.9991,9920.0
2025-02-20 15:20:00,210.01,210.01,209.57,209.64,10865.0,209.019,209.019,208.5811,208.6508,10865.0
2025-02-20 15:30:00,209.63,209.91,209.38,209.4,12198.0,208.6408,208.9195,208.392,208.4119,12198.0
2025-02-20 15:40:00,209.3,209.63,209.14,209.28,13071.0,208.3124,208.6408,208.1531,208.2925,13071.0
2025-02-20 15:50:00,209.44,209.5,208.83,209.31,83010.0,208.4517,208.5114,207.8446,208.3223,83010.0
2025-02-21 09:30:00,211.84,211.84,209.12,209.12,10904.0,210.8404,210.8404,208.1332,208.1332,10904.0
2025-02-21 09:40:00,209.02,209.02,206.88,207.06,8809.0,208.0337,208.0337,205.9038,206.083,8809.0
2025-02-21 09:50:00,206.9,206.9,205.4,205.69,10817.0,205.9237,205.9237,204.4308,204.7194,10817.0
2025-02-21 10:00:00,205.33,206.25,204.03,204.57,18497.0,204.3611,205.2768,203.0673,203.6047,18497.0
2025-02-21 10:10:00,205.19,205.78,204.5,204.78,17733.0,204.2218,204.809,203.535,203.8137,17733.0
2025-02-21 10:20:00,204.63,204.92,202.0,202.0,15181.0,203.6644,203.9531,201.0468,201.0468,15181.0
2025-02-21 10:30:00,202.24,202.9,200.72,201.94,38808.0,201.2857,201.9426,199.7729,200.9871,38808.0
2025-02-21 10:40:00,202.28,202.99,200.94,202.09,9744.0,201.3255,202.0322,199.9918,201.1364,9744.0
2025-02-21 10:50:00,201.87,202.81,201.86,202.64,6707.0,200.9174,201.853,200.9075,201.6838,6707.0
2025-02-21 11:00:00,202.54,202.54,201.47,201.91,7511.0,201.5843,201.5843,200.5193,200.9573,7511.0
2025-02-21 11:10:00,201.47,202.35,201.12,202.35,24239.0,200.5193,201.3952,200.171,201.3952,24239.0
2025-02-21 11:20:00,202.39,203.31,202.29,202.32,16202.0,201.435,202.3506,201.3355,201.3653,16202.0
2025-02-21 11:30:00,202.18,202.31,201.32,201.78,11902.0,201.226,201.3554,200.37,200.8279,11902.0
2025-02-21 11:40:00,201.91,201.93,200.97,201.34,3346.0,200.9573,200.9772,200.0217,200.3899,3346.0
2025-02-21 11:50:00,201.36,201.45,200.83,201.35,5017.0,200.4098,200.4994,199.8824,200.3999,5017.0
2025-02-21 12:00:00,201.28,201.9,201.08,201.44,3889.0,200.3302,200.9473,200.1312,200.4895,3889.0
2025-02-21 12:10:00,201.4,201.56,200.23,200.34,4686.0,200.4497,200.6089,199.2852,199.3947,4686.0
2025-02-21 12:20:00,200.5,200.68,199.91,200.62,6150.0,199.5539,199.7331,198.9667,199.6733,6150.0
2025-02-21 12:30:00,200.7,200.88,197.27,198.2,39143.0,199.753,199.9321,196.3391,197.2648,39143.0
2025-02-21 12:40:00,198.25,199.65,198.2,198.67,11643.0,197.3145,198.7079,197.2648,197.7325,11643.0
2025-02-21 12:50:00,198.69,199.1,198.12,198.75,17920.0,197.7524,198.1605,197.1851,197.8122,17920.0
2025-02-21 13:00:00,198.56,198.83,197.2,197.61,30950.0,197.6231,197.8918,196.2695,196.6775,30950.0
2025-02-21 13:10:00,197.96,198.18,195.62,197.05,47203.0,197.0259,197.2449,194.6969,196.1202,47203.0
2025-02-21 13:20:00,197.34,197.67,196.55,197.03,28087.0,196.4088,196.7373,195.6225,196.1003,28087.0
2025-02-21 13:30:00,197.05,198.1,196.81,197.26,10784.0,196.1202,197.1652,195.8813,196.3292,10784.0
2025-02-21 13:40:00,197.47,198.82,197.25,197.38,21987.0,196.5382,197.8818,196.3192,196.4486,21987.0
2025-02-21 13:50:00,197.49,197.69,196.89,197.16,3853.0,196.5581,196.7572,195.9609,196.2297,3853.0
2025-02-21 14:00:00,197.27,197.95,197.07,197.12,12288.0,196.3391,197.0159,196.1401,196.1899,12288.0
2025-02-21 14:10:00,197.29,197.6,197.02,197.11,13351.0,196.3591,196.6676,196.0903,196.1799,13351.0
2025-02-21 14:20:00,197.18,197.18,196.14,196.55,8861.0,196.2496,196.2496,195.2145,195.6225,8861.0
2025-02-21 14:30:00,196.61,197.22,195.78,195.97,14933.0,195.6823,196.2894,194.8562,195.0453,14933.0
2025-02-21 14:40:00,195.93,196.32,195.69,196.08,6961.0,195.0055,195.3936,194.7666,195.1548,6961.0
2025-02-21 14:50:00,196.02,196.81,195.94,196.05,10239.0,195.095,195.8813,195.0154,195.1249,10239.0
2025-02-21 15:00:00,196.05,196.45,195.81,196.41,28716.0,195.1249,195.523,194.886,195.4832,28716.0
2025-02-21 15:10:00,196.41,196.6,194.75,194.91,27881.0,195.4832,195.6723,193.831,193.9903,27881.0
2025-02-21 15:20:00,194.91,195.84,194.81,195.24,16249.0,193.9903,194.9159,193.8908,194.3187,16249.0
2025-02-21 15:30:00,195.22,195.85,194.62,195.0,32781.0,194.2988,194.9258,193.7017,194.0799,32781.0
2025-02-21 15:40:00,195.0,195.19,194.3,194.72,53681.0,194.0799,194.269,193.3832,193.8012,53681.0
2025-02-21 15:50:00,194.94,195.32,194.66,195.02,190449.0,194.0201,194.3983,193.7415,194.0998,190449.0
2025-02-24 09:30:00,196.55,198.05,192.7,194.25,31141.0,195.6225,197.1155,191.7907,193.3334,31141.0
2025-02-24 09:40:00,194.71,196.24,194.71,195.83,19587.0,193.7912,195.314,193.7912,194.9059,19587.0
2025-02-24 09:50:00,195.99,196.29,193.78,193.78,20067.0,195.0652,195.3638,192.8656,192.8656,20067.0
2025-02-24 10:00:00,193.59,193.67,190.91,192.76,35921.0,192.6765,192.7561,190.0092,191.8504,35921.0
2025-02-24 10:10:00,192.47,193.38,191.55,191.59,21927.0,191.5618,192.4675,190.6461,190.686,21927.0
2025-02-24 10:20:00,191.74,193.29,191.74,191.81,32349.0,190.8352,192.3779,190.8352,190.9049,32349.0
2025-02-24 10:30:00,191.92,192.25,191.29,191.69,8622.0,191.0144,191.3428,190.3874,190.7855,8622.0
2025-02-24 10:40:00,191.7,192.01,190.53,191.25,7135.0,190.7954,191.104,189.631,190.3476,7135.0
2025-02-24 10:50:00,191.27,191.45,190.65,190.95,10259.0,190.3675,190.5466,189.7504,190.049,10259.0
2025-02-24 11:00:00,190.76,191.67,190.63,191.46,21254.0,189.8599,190.7656,189.7305,190.5566,21254.0
2025-02-24 11:10:00,191.46,192.39,191.3,191.8,11331.0,190.5566,191.4822,190.3973,190.895,11331.0
2025-02-24 11:20:00,192.05,193.89,192.03,193.54,13375.0,191.1438,192.9751,191.1239,192.6267,13375.0
2025-02-24 11:30:00,193.83,194.1,193.16,193.53,11819.0,192.9154,193.1841,192.2485,192.6168,11819.0
2025-02-24 11:40:00,193.4,194.81,193.4,194.71,10594.0,192.4874,193.8908,192.4874,193.7912,10594.0
2025-02-24 11:50:00,194.68,194.68,193.4,193.41,12641.0,193.7614,193.7614,192.4874,192.4974,12641.0
2025-02-24 12:00:00,193.49,194.69,193.49,194.25,5333.0,192.577,193.7713,192.577,193.3334,5333.0
2025-02-24 12:10:00,194.39,194.91,193.96,194.65,8248.0,193.4727,193.9903,193.0448,193.7315,8248.0
2025-02-24 12:20:00,194.65,195.0,194.65,194.78,4455.0,193.7315,194.0799,193.7315,193.8609,4455.0
2025-02-24 12:30:00,194.74,194.95,194.36,194.95,7926.0,193.8211,194.0301,193.4429,194.0301,7926.0
2025-02-24 12:40:00,194.82,195.24,194.82,195.13,3672.0,193.9007,194.3187,193.9007,194.2092,3672.0
2025-02-24 12:50:00,195.14,195.24,194.75,195.12,6306.0,194.2192,194.3187,193.831,194.1993,6306.0
2025-02-24 13:00:00,195.0,195.73,194.94,195.45,26977.0,194.0799,194.8064,194.0201,194.5277,26977.0
2025-02-24 13:10:00,195.31,196.16,195.31,196.13,9154.0,194.3884,195.2344,194.3884,195.2045,9154.0
2025-02-24 13:20:00,195.8,195.87,195.49,195.73,2092.0,194.8761,194.9458,194.5675,194.8064,2092.0
2025-02-24 13:30:00,195.9,196.46,195.84,196.46,5003.0,194.9756,195.533,194.9159,195.533,5003.0
2025-02-24 13:40:00,196.36,196.37,195.81,196.08,6568.0,195.4334,195.4434,194.886,195.1548,6568.0
2025-02-24 13:50:00,196.14,196.14,195.51,195.51,3942.0,195.2145,195.2145,194.5875,194.5875,3942.0
2025-02-24 14:00:00,195.56,196.08,195.56,195.56,4282.0,194.6372,195.1548,194.6372,194.6372,4282.0
2025-02-24 14:10:00,195.83,195.83,194.86,194.93,6703.0,194.9059,194.9059,193.9405,194.0102,6703.0
2025-02-24 14:20:00,195.07,195.51,194.98,195.09,4666.0,194.1495,194.5875,194.06,194.1694,4666.0
2025-02-24 14:30:00,195.29,195.58,195.06,195.43,4753.0,194.3685,194.6571,194.1396,194.5078,4753.0
2025-02-24 14:40:00,195.28,195.42,194.73,195.04,7898.0,194.3585,194.4979,193.8111,194.1197,7898.0
2025-02-24 14:50:00,195.04,195.22,194.83,194.89,7858.0,194.1197,194.2988,193.9107,193.9704,7858.0
2025-02-24 15:00:00,194.96,195.7,194.58,195.54,11249.0,194.04,194.7766,193.6618,194.6173,11249.0
2025-02-24 15:10:00,195.65,195.88,194.95,195.39,20326.0,194.7268,194.9557,194.0301,194.468,20326.0
2025-02-24 15:20:00,195.19,195.19,194.28,194.44,15623.0,194.269,194.269,193.3633,193.5225,15623.0
2025-02-24 15:30:00,194.41,195.3,194.41,195.27,31835.0,193.4926,194.3784,193.4926,194.3486,31835.0
2025-02-24 15:40:00,195.21,195.39,194.7,195.3,35528.0,194.2889,194.468,193.7813,194.3784,35528.0
2025-02-24 15:50:00,195.61,195.94,194.28,194.58,111520.0,194.687,195.0154,193.3633,193.6618,111520.0
2025-02-25 09:30:00,194.68,198.23,193.93,197.05,16339.0,193.7614,197.2946,193.0149,196.1202,16339.0
2025-02-25 09:40:00,197.06,197.06,196.3,196.43,2505.0,196.1301,196.1301,195.3737,195.5031,2505.0
2025-02-25 09:50:00,196.31,196.38,195.27,195.73,14794.0,195.3837,195.4533,194.3486,194.8064,14794.0
2025-02-25 10:00:00,195.73,195.73,193.34,194.28,10997.0,194.8064,194.8064,192.4277,193.3633,10997.0
2025-02-25 10:10:00,194.33,194.92,194.07,194.21,37378.0,193.413,194.0002,193.1542,193.2936,37378.0
2025-02-25 10:20:00,194.17,195.22,193.93,194.27,30628.0,193.2538,194.2988,193.0149,193.3533,30628.0
2025-02-25 10:30:00,194.34,195.73,194.09,195.61,16026.0,193.423,194.8064,193.1742,194.687,16026.0
2025-02-25 10:40:00,195.61,196.14,194.85,195.96,29014.0,194.687,195.2145,193.9306,195.0353,29014.0
2025-02-25 10:50:00,196.16,197.24,195.88,196.71,16805.0,195.2344,196.3093,194.9557,195.7818,16805.0
2025-02-25 11:00:00,196.5,196.8,196.07,196.68,15211.0,195.5728,195.8714,195.1448,195.7519,15211.0
2025-02-25 11:10:00,196.55,196.66,195.75,196.29,13822.0,195.6225,195.732,194.8263,195.3638,13822.0
2025-02-25 11:20:00,196.21,196.35,195.54,195.55,9347.0,195.2842,195.4235,194.6173,194.6273,9347.0
2025-02-25 11:30:00,195.55,195.82,195.05,195.53,13516.0,194.6273,194.896,194.1296,194.6074,13516.0
2025-02-25 11:40:00,195.6,196.19,195.48,196.19,19787.0,194.677,195.2642,194.5576,195.2642,19787.0
2025-02-25 11:50:00,196.23,197.04,195.75,196.86,6878.0,195.3041,196.1102,194.8263,195.9311,6878.0
2025-02-25 12:00:00,196.65,196.73,195.75,196.38,11378.0,195.7221,195.8017,194.8263,195.4533,11378.0
2025-02-25 12:10:00,196.35,196.5,195.86,196.25,5384.0,195.4235,195.5728,194.9358,195.324,5384.0
2025-02-25 12:20:00,196.03,196.58,195.99,196.27,7307.0,195.105,195.6524,195.0652,195.3439,7307.0
2025-02-25 12:30:00,196.63,196.73,196.16,196.47,6519.0,195.7022,195.8017,195.2344,195.5429,6519.0
2025-02-25 12:40:00,196.67,197.09,196.42,197.09,5521.0,195.742,196.16,195.4932,196.16,5521.0
2025-02-25 12:50:00,197.0,197.58,196.8,197.44,6747.0,196.0704,196.6477,195.8714,196.5083,6747.0
2025-02-25 13:00:00,197.63,198.39,197.63,198.17,3767.0,196.6974,197.4539,196.6974,197.2349,3767.0
2025-02-25 13:10:00,198.17,198.73,198.17,198.52,11006.0,197.2349,197.7923,197.2349,197.5833,11006.0
2025-02-25 13:20:00,198.49,198.71,198.04,198.12,5056.0,197.5534,197.7724,197.1055,197.1851,5056.0
2025-02-25 13:30:00,197.95,198.08,197.56,197.66,9937.0,197.0159,197.1453,196.6278,196.7273,9937.0
2025-02-25 13:40:00,197.8,198.27,197.59,198.27,4440.0,196.8666,197.3344,196.6576,197.3344,4440.0
2025-02-25 13:50:00,198.27,198.27,197.74,197.87,3748.0,197.3344,197.3344,196.8069,196.9363,3748.0
2025-02-25 14:00:00,197.56,197.58,197.01,197.53,4035.0,196.6278,196.6477,196.0804,196.5979,4035.0
2025-02-25 14:10:00,197.5,197.51,196.11,196.12,9814.0,196.5681,196.578,195.1846,195.1946,9814.0
2025-02-25 14:20:00,196.1,196.22,195.87,196.22,4507.0,195.1747,195.2941,194.9458,195.2941,4507.0
2025-02-25 14:30:00,196.3,197.34,196.3,197.34,3245.0,195.3737,196.4088,195.3737,196.4088,3245.0
2025-02-25 14:40:00,197.31,197.87,197.25,197.67,4808.0,196.379,196.9363,196.3192,196.7373,4808.0
2025-02-25 14:50:00,197.59,197.74,197.3,197.66,1956.0,196.6576,196.8069,196.369,196.7273,1956.0
2025-02-25 15:00:00,197.46,197.76,197.12,197.64,4131.0,196.5283,196.8268,196.1899,196.7074,4131.0
2025-02-25 15:10:00,197.68,197.76,197.36,197.65,7443.0,196.7472,196.8268,196.4287,196.7174,7443.0
2025-02-25 15:20:00,197.73,198.49,197.48,198.19,9017.0,196.797,197.5534,196.5482,197.2548,9017.0
2025-02-25 15:30:00,198.13,198.6,197.12,197.72,20732.0,197.1951,197.6629,196.1899,196.787,20732.0
2025-02-25 15:40:00,197.66,197.72,196.88,197.16,29955.0,196.7273,196.787,195.951,196.2297,29955.0
2025-02-25 15:50:00,197.45,197.46,196.11,196.44,153737.0,196.5183,196.5283,195.1846,195.5131,153737.0
2025-02-26 09:30:00,199.0,202.17,198.26,199.68,37128.0,198.061,201.216,197.3245,198.7378,37128.0
2025-02-26 09:40:00,199.97,200.11,198.0,200.08,15940.0,199.0264,199.1657,197.0657,199.1359,15940.0
2025-02-26 09:50:00,200.1,200.94,199.79,200.53,13769.0,199.1558,199.9918,198.8473,199.5838,13769.0
2025-02-26 10:00:00,200.17,200.6,199.89,200.26,11871.0,199.2255,199.6534,198.9468,199.315,11871.0
2025-02-26 10:10:00,200.29,200.92,200.25,200.83,13539.0,199.3449,199.9719,199.3051,199.8824,13539.0
2025-02-26 10:20:00,200.78,201.12,200.16,200.22,23509.0,199.8326,200.171,199.2155,199.2752,23509.0
2025-02-26 10:30:00,200.43,201.54,200.24,201.51,7945.0,199.4842,200.589,199.2951,200.5591,7945.0
2025-02-26 10:40:00,201.26,201.93,201.07,201.93,10323.0,200.3103,200.9772,200.1212,200.9772,10323.0
2025-02-26 10:50:00,201.75,202.17,201.21,202.17,8518.0,200.798,201.216,200.2606,201.216,8518.0
2025-02-26 11:00:00,202.09,202.49,202.04,202.22,6795.0,201.1364,201.5345,201.0866,201.2658,6795.0
2025-02-26 11:10:00,202.22,202.22,201.49,201.73,10566.0,201.2658,201.2658,200.5392,200.7781,10566.0
2025-02-26 11:20:00,201.57,202.31,201.48,202.22,11387.0,200.6189,201.3554,200.5293,201.2658,11387.0
2025-02-26 11:30:00,202.01,202.71,201.69,202.64,11406.0,201.0568,201.7535,200.7383,201.6838,11406.0
2025-02-26 11:40:00,202.72,203.18,202.49,203.11,12568.0,201.7634,202.2213,201.5345,202.1516,12568.0
2025-02-26 11:50:00,203.11,203.75,202.76,202.83,13269.0,202.1516,202.7886,201.8032,201.8729,13269.0
2025-02-26 12:00:00,202.59,203.09,202.5,202.6,12792.0,201.634,202.1317,201.5445,201.644,12792.0
2025-02-26 12:10:00,202.58,203.22,202.41,202.44,9222.0,201.6241,202.2611,201.4549,201.4848,9222.0
2025-02-26 12:20:00,202.64,202.7,202.0,202.34,23576.0,201.6838,201.7435,201.0468,201.3852,23576.0
2025-02-26 12:30:00,202.34,202.53,201.05,201.42,11235.0,201.3852,201.5743,200.1013,200.4696,11235.0
2025-02-26 12:40:00,201.21,201.45,201.03,201.34,6972.0,200.2606,200.4994,200.0814,200.3899,6972.0
2025-02-26 12:50:00,201.2,201.27,200.53,200.64,7794.0,200.2506,200.3203,199.5838,199.6932,7794.0
2025-02-26 13:00:00,200.64,201.03,200.53,200.78,5709.0,199.6932,200.0814,199.5838,199.8326,5709.0
2025-02-26 13:10:00,200.78,201.19,200.61,200.71,12022.0,199.8326,200.2407,199.6634,199.7629,12022.0
2025-02-26 13:20:00,201.02,201.32,200.59,200.59,8600.0,200.0715,200.37,199.6435,199.6435,8600.0
2025-02-26 13:30:00,200.7,201.02,200.47,200.47,4907.0,199.753,200.0715,199.524,199.524,4907.0
2025-02-26 13:40:00,200.59,200.59,199.87,199.87,3904.0,199.6435,199.6435,198.9269,198.9269,3904.0
2025-02-26 13:50:00,199.93,199.95,199.29,199.68,9657.0,198.9866,199.0065,198.3496,198.7378,9657.0
2025-02-26 14:00:00,199.68,200.13,198.81,199.11,26206.0,198.7378,199.1857,197.8719,198.1705,26206.0
2025-02-26 14:10:00,199.04,199.84,198.99,199.63,8184.0,198.1008,198.897,198.051,198.688,8184.0
2025-02-26 14:20:00,199.67,199.84,198.56,198.69,45658.0,198.7278,198.897,197.6231,197.7524,45658.0
2025-02-26 14:30:00,198.82,199.1,198.74,198.76,6524.0,197.8818,198.1605,197.8022,197.8221,6524.0
2025-02-26 14:40:00,198.75,199.37,198.74,199.2,9780.0,197.8122,198.4292,197.8022,198.26,9780.0
2025-02-26 14:50:00,199.29,199.47,198.62,198.67,15148.0,198.3496,198.5288,197.6828,197.7325,15148.0
2025-02-26 15:00:00,198.67,199.2,198.58,199.2,14880.0,197.7325,198.26,197.643,198.26,14880.0
2025-02-26 15:10:00,199.21,199.4,198.98,199.18,9506.0,198.27,198.4591,198.0411,198.2401,9506.0
2025-02-26 15:20:00,198.99,199.8,198.94,199.22,17445.0,198.051,198.8572,198.0013,198.2799,17445.0
2025-02-26 15:30:00,199.25,199.54,199.04,199.31,14912.0,198.3098,198.5984,198.1008,198.3695,14912.0
2025-02-26 15:40:00,199.37,199.62,198.63,198.84,25330.0,198.4292,198.6781,197.6927,197.9017,25330.0
2025-02-26 15:50:00,198.92,199.16,198.12,198.6,172265.0,197.9814,198.2202,197.1851,197.6629,172265.0
2025-02-27 09:30:00,199.98,201.49,193.76,194.19,28190.0,199.0364,200.5392,192.8457,193.2737,28190.0
2025-02-27 09:40:00,194.2,197.06,193.63,196.5,8533.0,193.2836,196.1301,192.7163,195.5728,8533.0
2025-02-27 09:50:00,196.41,196.66,194.64,194.64,13525.0,195.4832,195.732,193.7216,193.7216,13525.0
2025-02-27 10:00:00,194.64,195.55,193.77,195.45,17140.0,193.7216,194.6273,192.8557,194.5277,17140.0
2025-02-27 10:10:00,195.43,196.97,195.43,196.27,25528.0,194.5078,196.0406,194.5078,195.3439,25528.0
2025-02-27 10:20:00,196.04,196.07,195.5,195.87,13212.0,195.115,195.1448,194.5775,194.9458,13212.0
2025-02-27 10:30:00,195.91,195.91,194.05,195.79,18132.0,194.9856,194.9856,193.1343,194.8661,18132.0
2025-02-27 10:40:00,195.26,195.73,195.13,195.46,5888.0,194.3386,194.8064,194.2092,194.5377,5888.0
2025-02-27 10:50:00,195.27,195.75,194.8,195.75,46451.0,194.3486,194.8263,193.8808,194.8263,46451.0
2025-02-27 11:00:00,195.69,196.76,195.32,196.76,6000.0,194.7666,195.8316,194.3983,195.8316,6000.0
2025-02-27 11:10:00,196.52,197.9,196.48,197.86,3811.0,195.5927,196.9662,195.5529,196.9264,3811.0
2025-02-27 11:20:00,197.98,197.98,196.06,196.06,8540.0,197.0458,197.0458,195.1349,195.1349,8540.0
2025-02-27 11:30:00,196.29,196.37,195.92,196.12,10562.0,195.3638,195.4434,194.9955,195.1946,10562.0
2025-02-27 11:40:00,196.16,196.48,195.96,196.36,7016.0,195.2344,195.5529,195.0353,195.4334,7016.0
2025-02-27 11:50:00,196.21,196.3,195.14,195.52,5846.0,195.2842,195.3737,194.2192,194.5974,5846.0
2025-02-27 12:00:00,195.52,195.52,194.31,194.31,12242.0,194.5974,194.5974,193.3931,193.3931,12242.0
2025-02-27 12:10:00,194.32,194.77,193.78,193.78,34972.0,193.4031,193.8509,192.8656,192.8656,34972.0
2025-02-27 12:20:00,193.78,195.03,193.64,194.95,15917.0,192.8656,194.1097,192.7263,194.0301,15917.0
2025-02-27 12:30:00,195.11,195.48,194.97,195.06,5710.0,194.1893,194.5576,194.05,194.1396,5710.0
2025-02-27 12:40:00,195.06,195.06,194.6,195.05,2598.0,194.1396,194.1396,193.6817,194.1296,2598.0
2025-02-27 12:50:00,194.59,195.4,194.59,195.02,3033.0,193.6718,194.478,193.6718,194.0998,3033.0
2025-02-27 13:00:00,195.24,195.6,195.14,195.37,2976.0,194.3187,194.677,194.2192,194.4481,2976.0
2025-02-27 13:10:00,195.28,196.08,195.28,195.81,3982.0,194.3585,195.1548,194.3585,194.886,3982.0
2025-02-27 13:20:00,195.73,195.73,195.37,195.65,3015.0,194.8064,194.8064,194.4481,194.7268,3015.0
2025-02-27 13:30:00,195.63,195.82,195.55,195.75,3505.0,194.7069,194.896,194.6273,194.8263,3505.0
2025-02-27 13:40:00,195.55,195.86,195.33,195.5,4560.0,194.6273,194.9358,194.4083,194.5775,4560.0
2025-02-27 13:50:00,195.58,195.74,195.31,195.63,4886.0,194.6571,194.8164,194.3884,194.7069,4886.0
2025-02-27 14:00:00,195.38,195.47,194.64,194.64,5206.0,194.4581,194.5476,193.7216,193.7216,5206.0
2025-02-27 14:10:00,194.54,194.82,194.47,194.76,2627.0,193.622,193.9007,193.5524,193.841,2627.0
2025-02-27 14:20:00,194.81,195.03,193.9,193.9,8863.0,193.8908,194.1097,192.9851,192.9851,8863.0
2025-02-27 14:30:00,193.89,193.93,192.88,192.89,9931.0,192.9751,193.0149,191.9699,191.9798,9931.0
2025-02-27 14:40:00,192.89,193.8,192.66,193.8,13672.0,191.9798,192.8855,191.7509,192.8855,13672.0
2025-02-27 14:50:00,193.74,194.26,193.53,193.92,16505.0,192.8258,193.3434,192.6168,193.005,16505.0
2025-02-27 15:00:00,193.91,193.91,192.59,192.68,10783.0,192.995,192.995,191.6812,191.7708,10783.0
2025-02-27 15:10:00,192.77,192.99,192.37,192.37,10717.0,191.8604,192.0793,191.4623,191.4623,10717.0
2025-02-27 15:20:00,192.58,193.44,192.39,192.39,12042.0,191.6713,192.5272,191.4822,191.4822,12042.0
2025-02-27 15:30:00,192.41,192.78,192.21,192.38,19307.0,191.5021,191.8703,191.303,191.4722,19307.0
2025-02-27 15:40:00,192.23,192.55,191.93,192.53,23634.0,191.3229,191.6414,191.0243,191.6215,23634.0
2025-02-27 15:50:00,192.62,193.06,192.05,192.22,89090.0,191.7111,192.149,191.1438,191.313,89090.0
2025-02-28 09:30:00,191.31,193.35,190.75,193.34,20690.0,190.4073,192.4376,189.8499,192.4277,20690.0
2025-02-28 09:40:00,193.79,193.83,192.6,193.18,15071.0,192.8756,192.9154,191.6912,192.2684,15071.0
2025-02-28 09:50:00,193.11,194.23,192.72,193.0,7862.0,192.1988,193.3135,191.8106,192.0893,7862.0
2025-02-28 10:00:00,193.05,193.51,192.69,193.5,8753.0,192.1391,192.5969,191.7808,192.5869,8753.0
2025-02-28 10:10:00,193.32,194.9,193.32,193.42,12100.0,192.4078,193.9803,192.4078,192.5073,12100.0
2025-02-28 10:20:00,193.94,194.59,193.57,194.24,6254.0,193.0249,193.6718,192.6566,193.3234,6254.0
2025-02-28 10:30:00,194.25,194.84,194.08,194.32,6679.0,193.3334,193.9206,193.1642,193.4031,6679.0
2025-02-28 10:40:00,194.25,194.4,193.83,193.88,6188.0,193.3334,193.4827,192.9154,192.9651,6188.0
2025-02-28 10:50:00,194.15,194.6,193.75,194.59,8774.0,193.2339,193.6817,192.8358,193.6718,8774.0
2025-02-28 11:00:00,194.6,194.6,193.93,194.19,4634.0,193.6817,193.6817,193.0149,193.2737,4634.0
2025-02-28 11:10:00,194.22,194.86,193.31,193.69,10232.0,193.3035,193.9405,192.3978,192.776,10232.0
2025-02-28 11:20:00,193.93,194.08,193.43,193.52,5223.0,193.0149,193.1642,192.5173,192.6068,5223.0
2025-02-28 11:30:00,193.52,193.68,193.24,193.68,7778.0,192.6068,192.7661,192.3282,192.7661,7778.0
2025-02-28 11:40:00,194.1,194.95,194.03,194.95,3272.0,193.1841,194.0301,193.1144,194.0301,3272.0
2025-02-28 11:50:00,194.67,195.0,194.43,194.49,8326.0,193.7514,194.0799,193.5125,193.5723,8326.0
2025-02-28 12:00:00,194.49,194.59,194.03,194.03,4728.0,193.5723,193.6718,193.1144,193.1144,4728.0
2025-02-28 12:10:00,194.29,194.53,194.04,194.36,3867.0,193.3732,193.6121,193.1244,193.4429,3867.0
2025-02-28 12:20:00,194.31,194.32,193.54,193.83,4980.0,193.3931,193.4031,192.6267,192.9154,4980.0
2025-02-28 12:30:00,193.86,193.95,193.3,193.42,4297.0,192.9452,193.0348,192.3879,192.5073,4297.0
2025-02-28 12:40:00,193.49,193.49,192.42,192.51,9093.0,192.577,192.577,191.512,191.6016,9093.0
2025-02-28 12:50:00,192.38,193.07,192.17,192.17,7682.0,191.4722,192.159,191.2632,191.2632,7682.0
2025-02-28 13:00:00,192.01,192.26,191.88,191.9,6487.0,191.104,191.3528,190.9746,190.9945,6487.0
2025-02-28 13:10:00,191.9,192.62,191.59,191.78,8263.0,190.9945,191.7111,190.686,190.8751,8263.0
2025-02-28 13:20:00,191.93,192.69,191.54,192.58,5901.0,191.0243,191.7808,190.6362,191.6713,5901.0
2025-02-28 13:30:00,192.78,193.23,192.32,193.11,4498.0,191.8703,192.3182,191.4125,192.1988,4498.0
2025-02-28 13:40:00,193.1,193.55,192.36,193.0,17616.0,192.1888,192.6367,191.4523,192.0893,17616.0
2025-02-28 13:50:00,193.0,193.22,192.12,192.3,4850.0,192.0893,192.3083,191.2134,191.3926,4850.0
2025-02-28 14:00:00,192.28,192.52,191.99,192.22,5625.0,191.3727,191.6116,191.0841,191.313,5625.0
2025-02-28 14:10:00,192.18,192.61,192.08,192.49,3607.0,191.2732,191.7011,191.1736,191.5817,3607.0
2025-02-28 14:20:00,192.48,192.61,192.16,192.16,4307.0,191.5718,191.7011,191.2533,191.2533,4307.0
2025-02-28 14:30:00,192.09,192.63,192.09,192.48,4181.0,191.1836,191.721,191.1836,191.5718,4181.0
2025-02-28 14:40:00,192.41,192.65,192.08,192.65,9253.0,191.5021,191.7409,191.1736,191.7409,9253.0
2025-02-28 14:50:00,192.74,193.15,192.53,192.78,5086.0,191.8305,192.2386,191.6215,191.8703,5086.0
2025-02-28 15:00:00,192.82,193.16,192.65,193.16,5967.0,191.9101,192.2485,191.7409,192.2485,5967.0
2025-02-28 15:10:00,193.18,193.31,192.8,192.93,5192.0,192.2684,192.3978,191.8902,192.0196,5192.0
2025-02-28 15:20:00,192.98,193.09,192.54,192.86,7683.0,192.0694,192.1789,191.6315,191.95,7683.0
2025-02-28 15:30:00,192.82,193.0,192.06,192.65,18394.0,191.9101,192.0893,191.1537,191.7409,18394.0
2025-02-28 15:40:00,192.63,193.93,192.63,193.54,29308.0,191.721,193.0149,191.721,192.6267,29308.0
2025-02-28 15:50:00,193.63,194.76,193.35,194.75,163381.0,192.7163,193.841,192.4376,193.831,163381.0
2025-03-03 09:30:00,194.16,194.33,192.07,193.15,23369.0,193.2438,193.413,191.1637,192.2386,23369.0
2025-03-03 09:40:00,193.37,194.38,192.33,193.16,16859.0,192.4576,193.4628,191.4225,192.2485,16859.0
2025-03-03 09:50:00,192.75,193.14,192.25,192.25,16325.0,191.8405,192.2286,191.3428,191.3428,16325.0
2025-03-03 10:00:00,191.77,191.77,188.52,188.92,59306.0,190.8651,190.8651,187.6304,188.0285,59306.0
2025-03-03 10:10:00,188.84,191.66,188.84,190.98,39524.0,187.9489,190.7556,187.9489,190.0788,39524.0
2025-03-03 10:20:00,190.89,192.42,190.62,192.11,14841.0,189.9893,191.512,189.7205,191.2035,14841.0
2025-03-03 10:30:00,192.47,193.1,190.51,191.04,23147.0,191.5618,192.1888,189.611,190.1385,23147.0
2025-03-03 10:40:00,191.57,191.94,190.81,191.24,8570.0,190.666,191.0343,189.9096,190.3376,8570.0
2025-03-03 10:50:00,190.89,191.2,189.48,189.57,16664.0,189.9893,190.2978,188.5859,188.6755,16664.0
2025-03-03 11:00:00,189.57,189.99,189.24,189.52,23955.0,188.6755,189.0935,188.347,188.6257,23955.0
2025-03-03 11:10:00,189.4,189.67,188.95,189.37,11237.0,188.5063,188.775,188.0584,188.4764,11237.0
2025-03-03 11:20:00,189.63,190.5,189.2,189.24,11587.0,188.7352,189.6011,188.3072,188.347,11587.0
2025-03-03 11:30:00,189.55,189.55,188.86,188.97,5746.0,188.6556,188.6556,187.9688,188.0783,5746.0
2025-03-03 11:40:00,188.9,188.97,188.56,188.95,5202.0,188.0086,188.0783,187.6702,188.0584,5202.0
2025-03-03 11:50:00,189.3,190.33,189.25,189.8,5259.0,188.4068,189.4319,188.357,188.9044,5259.0
2025-03-03 12:00:00,189.78,191.1,189.66,190.81,7091.0,188.8845,190.1983,188.7651,189.9096,7091.0
2025-03-03 12:10:00,190.86,191.35,190.86,191.32,6281.0,189.9594,190.4471,189.9594,190.4172,6281.0
2025-03-03 12:20:00,191.15,191.69,191.12,191.48,6478.0,190.248,190.7855,190.2182,190.5765,6478.0
2025-03-03 12:30:00,191.67,191.68,191.05,191.4,4143.0,190.7656,190.7755,190.1485,190.4968,4143.0
2025-03-03 12:40:00,191.58,191.92,191.34,191.5,7231.0,190.676,191.0144,190.4371,190.5964,7231.0
2025-03-03 12:50:00,191.56,191.57,190.57,190.74,13432.0,190.6561,190.666,189.6708,189.84,13432.0
2025-03-03 13:00:00,190.74,190.96,190.0,190.14,16126.0,189.84,190.0589,189.1035,189.2428,16126.0
2025-03-03 13:10:00,190.14,190.45,189.84,190.45,13139.0,189.2428,189.5513,188.9442,189.5513,13139.0
2025-03-03 13:20:00,190.44,190.91,189.72,189.95,13420.0,189.5414,190.0092,188.8248,189.0537,13420.0
2025-03-03 13:30:00,189.84,190.09,189.36,189.53,11889.0,188.9442,189.193,188.4665,188.6357,11889.0
2025-03-03 13:40:00,189.68,190.73,189.5,190.28,9380.0,188.785,189.83,188.6058,189.3821,9380.0
2025-03-03 13:50:00,190.19,190.55,189.78,190.34,6618.0,189.2926,189.6509,188.8845,189.4418,6618.0
2025-03-03 14:00:00,190.19,191.12,190.18,191.12,8241.0,189.2926,190.2182,189.2826,190.2182,8241.0
2025-03-03 14:10:00,191.09,191.18,190.55,190.66,11383.0,190.1883,190.2779,189.6509,189.7603,11383.0
2025-03-03 14:20:00,190.66,190.91,190.38,190.52,14113.0,189.7603,190.0092,189.4817,189.621,14113.0
2025-03-03 14:30:00,190.52,192.01,190.52,191.64,11217.0,189.621,191.104,189.621,190.7357,11217.0
2025-03-03 14:40:00,191.8,192.35,191.51,191.71,14789.0,190.895,191.4424,190.6063,190.8054,14789.0
2025-03-03 14:50:00,191.71,191.77,190.17,190.4,37272.0,190.8054,190.8651,189.2727,189.5016,37272.0
2025-03-03 15:00:00,190.25,190.25,189.07,189.21,55536.0,189.3523,189.3523,188.1778,188.3172,55536.0
2025-03-03 15:10:00,189.21,189.59,188.68,188.9,11719.0,188.3172,188.6954,187.7897,188.0086,11719.0
2025-03-03 15:20:00,188.85,188.85,187.29,187.5,19316.0,187.9589,187.9589,186.4062,186.6152,19316.0
2025-03-03 15:30:00,187.5,187.95,186.61,186.63,47327.0,186.6152,187.0631,185.7294,185.7494,47327.0
2025-03-03 15:40:00,186.64,187.63,186.25,187.55,40808.0,185.7593,186.7446,185.3711,186.665,40808.0
2025-03-03 15:50:00,187.42,187.72,186.89,187.7,90393.0,186.5356,186.8342,186.0081,186.8143,90393.0
2025-03-04 09:30:00,183.19,183.85,179.01,179.53,65101.0,182.3256,182.9825,178.1653,178.6829,65101.0
2025-03-04 09:40:00,179.33,179.96,177.12,177.47,86611.0,178.4838,179.1108,176.2842,176.6326,86611.0
2025-03-04 09:50:00,177.25,178.78,176.61,178.06,78841.0,176.4136,177.9364,175.7766,177.2198,78841.0
2025-03-04 10:00:00,178.0,179.93,177.82,178.42,39348.0,177.1601,179.081,176.9809,177.5781,39348.0
2025-03-04 10:10:00,178.27,180.0,177.71,179.05,19631.0,177.4288,179.1506,176.8714,178.2051,19631.0
2025-03-04 10:20:00,179.05,179.29,177.69,178.74,12738.0,178.2051,178.444,176.8515,177.8966,12738.0
2025-03-04 10:30:00,178.58,180.54,178.56,179.64,47751.0,177.7373,179.6881,177.7174,178.7923,47751.0
2025-03-04 10:40:00,179.31,180.08,178.69,178.88,19962.0,178.4639,179.2303,177.8468,178.0359,19962.0
2025-03-04 10:50:00,178.86,179.22,177.85,178.78,18759.0,178.016,178.3743,177.0108,177.9364,18759.0
2025-03-04 11:00:00,179.08,179.19,177.84,178.11,17445.0,178.235,178.3445,177.0008,177.2696,17445.0
2025-03-04 11:10:00,178.11,179.28,177.88,178.19,15799.0,177.2696,178.434,177.0406,177.3492,15799.0
2025-03-04 11:20:00,178.29,178.81,178.19,178.3,20321.0,177.4487,177.9663,177.3492,177.4587,20321.0
2025-03-04 11:30:00,178.44,178.72,177.14,177.7,42687.0,177.598,177.8767,176.3041,176.8615,42687.0
2025-03-04 11:40:00,177.72,178.69,177.54,178.26,28436.0,176.8814,177.8468,176.7022,177.4189,28436.0
2025-03-04 11:50:00,178.39,178.56,177.32,178.05,18268.0,177.5482,177.7174,176.4833,177.2098,18268.0
2025-03-04 12:00:00,178.22,178.3,177.58,178.18,32504.0,177.379,177.4587,176.7421,177.3392,32504.0
2025-03-04 12:10:00,178.33,179.3,178.33,179.0,16860.0,177.4885,178.4539,177.4885,178.1554,16860.0
2025-03-04 12:20:00,178.93,180.94,178.93,180.65,10524.0,178.0857,180.0862,178.0857,179.7976,10524.0
2025-03-04 12:30:00,180.81,182.72,180.16,182.52,19879.0,179.9568,181.8578,179.3099,181.6587,19879.0
2025-03-04 12:40:00,182.27,182.52,181.34,181.4,10285.0,181.4099,181.6587,180.4843,180.544,10285.0
2025-03-04 12:50:00,181.38,181.44,180.66,181.22,10472.0,180.5241,180.5838,179.8075,180.3649,10472.0
2025-03-04 13:00:00,181.23,182.07,181.04,181.95,8606.0,180.3748,181.2109,180.1857,181.0914,8606.0
2025-03-04 13:10:00,182.21,183.3,182.21,182.6,8853.0,181.3502,182.4351,181.3502,181.7384,8853.0
2025-03-04 13:20:00,182.55,182.55,181.64,182.14,6818.0,181.6886,181.6886,180.7829,181.2805,6818.0
2025-03-04 13:30:00,182.19,183.48,181.97,183.48,12656.0,181.3303,182.6142,181.1113,182.6142,12656.0
2025-03-04 13:40:00,183.34,184.58,183.34,184.58,9187.0,182.4749,183.709,182.4749,183.709,9187.0
2025-03-04 13:50:00,184.4,184.81,184.12,184.65,9757.0,183.5299,183.9379,183.2512,183.7787,9757.0
2025-03-04 14:00:00,184.67,186.22,184.67,186.22,7901.0,183.7986,185.3413,183.7986,185.3413,7901.0
2025-03-04 14:10:00,186.18,186.2,185.64,185.97,12267.0,185.3015,185.3214,184.764,185.0925,12267.0
2025-03-04 14:20:00,186.16,186.65,185.92,186.03,16518.0,185.2816,185.7693,185.0427,185.1522,16518.0
2025-03-04 14:30:00,186.1,186.27,185.6,186.21,10630.0,185.2219,185.3911,184.7242,185.3313,10630.0
2025-03-04 14:40:00,186.06,186.46,185.84,185.84,7979.0,185.182,185.5802,184.9631,184.9631,7979.0
2025-03-04 14:50:00,186.01,186.53,185.8,186.32,12145.0,185.1323,185.6498,184.9233,185.4408,12145.0
2025-03-04 15:00:00,186.49,187.23,185.91,186.1,19067.0,185.61,186.3465,185.0328,185.2219,19067.0
2025-03-04 15:10:00,186.1,186.59,185.99,186.52,18409.0,185.2219,185.7095,185.1124,185.6399,18409.0
2025-03-04 15:20:00,186.59,187.57,186.26,186.26,19697.0,185.7095,186.6849,185.3811,185.3811,19697.0
2025-03-04 15:30:00,186.38,186.38,184.27,184.8,89422.0,185.5005,185.5005,183.4005,183.928,89422.0
2025-03-04 15:40:00,184.65,184.67,183.74,183.89,40019.0,183.7787,183.7986,182.873,183.0223,40019.0
2025-03-04 15:50:00,183.74,183.87,182.59,183.52,146964.0,182.873,183.0024,181.7284,182.654,146964.0
2025-03-05 09:30:00,184.0,185.19,181.78,182.9,46485.0,183.1318,184.3161,180.9222,182.037,46485.0
2025-03-05 09:40:00,182.99,183.89,181.63,182.18,18100.0,182.1265,183.0223,180.7729,181.3204,18100.0
2025-03-05 09:50:00,181.73,182.84,181.5,181.73,15554.0,180.8725,181.9772,180.6436,180.8725,15554.0
2025-03-05 10:00:00,182.22,185.55,182.22,185.26,21451.0,181.3602,184.6745,181.3602,184.3858,21451.0
2025-03-05 10:10:00,184.72,185.33,183.55,183.64,14906.0,183.8484,184.4555,182.6839,182.7735,14906.0
2025-03-05 10:20:00,183.76,184.34,183.27,184.34,9232.0,182.8929,183.4702,182.4052,183.4702,9232.0
2025-03-05 10:30:00,184.04,185.41,183.66,185.41,7828.0,183.1716,184.5351,182.7934,184.5351,7828.0
2025-03-05 10:40:00,185.19,185.33,184.15,184.45,11398.0,184.3161,184.4555,183.2811,183.5796,11398.0
2025-03-05 10:50:00,184.33,185.2,183.9,184.88,5595.0,183.4602,184.3261,183.0322,184.0076,5595.0
2025-03-05 11:00:00,184.79,184.89,184.06,184.26,11444.0,183.918,184.0176,183.1915,183.3905,11444.0
2025-03-05 11:10:00,184.3,184.4,183.01,183.12,12354.0,183.4303,183.5299,182.1464,182.2559,12354.0
2025-03-05 11:20:00,182.75,183.36,182.68,183.14,4296.0,181.8877,182.4948,181.818,182.2758,4296.0
2025-03-05 11:30:00,183.08,183.62,182.67,183.38,4543.0,182.2161,182.7536,181.808,182.5147,4543.0
2025-03-05 11:40:00,183.26,183.39,182.73,182.8,5664.0,182.3953,182.5246,181.8678,181.9374,5664.0
2025-03-05 11:50:00,182.63,184.16,182.5,184.16,8607.0,181.7682,183.291,181.6388,183.291,8607.0
2025-03-05 12:00:00,183.85,184.81,183.1,183.22,8340.0,182.9825,183.9379,182.236,182.3554,8340.0
2025-03-05 12:10:00,183.22,183.68,183.03,183.26,7255.0,182.3554,182.8133,182.1663,182.3953,7255.0
2025-03-05 12:20:00,183.17,183.74,183.14,183.5,5438.0,182.3057,182.873,182.2758,182.6341,5438.0
2025-03-05 12:30:00,183.62,183.97,183.51,183.65,3491.0,182.7536,183.1019,182.6441,182.7834,3491.0
2025-03-05 12:40:00,183.85,184.18,183.31,183.82,10151.0,182.9825,183.3109,182.445,182.9526,10151.0
2025-03-05 12:50:00,183.84,184.34,183.82,184.27,5321.0,182.9725,183.4702,182.9526,183.4005,5321.0
2025-03-05 13:00:00,184.31,184.96,183.77,183.88,9078.0,183.4403,184.0872,182.9029,183.0123,9078.0
2025-03-05 13:10:00,184.26,184.57,184.23,184.54,3472.0,183.3905,183.6991,183.3607,183.6692,3472.0
2025-03-05 13:20:00,184.57,184.85,184.48,184.82,4111.0,183.6991,183.9778,183.6095,183.9479,4111.0
2025-03-05 13:30:00,184.78,185.11,184.22,184.6,11780.0,183.9081,184.2365,183.3507,183.7289,11780.0
2025-03-05 13:40:00,184.39,185.34,184.22,185.34,5258.0,183.5199,184.4654,183.3507,184.4654,5258.0
2025-03-05 13:50:00,185.37,185.91,185.01,185.91,5477.0,184.4953,185.0328,184.137,185.0328,5477.0
2025-03-05 14:00:00,185.82,186.78,185.72,186.78,5306.0,184.9432,185.8986,184.8436,185.8986,5306.0
2025-03-05 14:10:00,186.94,187.56,186.79,186.89,9100.0,186.0579,186.675,185.9086,186.0081,9100.0
2025-03-05 14:20:00,186.95,187.31,186.58,186.62,8688.0,186.0678,186.4261,185.6996,185.7394,8688.0
2025-03-05 14:30:00,186.68,187.18,186.54,187.17,9222.0,185.7991,186.2968,185.6598,186.2868,9222.0
2025-03-05 14:40:00,187.21,187.42,186.96,187.42,7481.0,186.3266,186.5356,186.0778,186.5356,7481.0
2025-03-05 14:50:00,187.42,187.51,186.81,186.98,8431.0,186.5356,186.6252,185.9285,186.0977,8431.0
2025-03-05 15:00:00,186.89,187.81,186.88,187.72,9554.0,186.0081,186.9238,185.9982,186.8342,9554.0
2025-03-05 15:10:00,187.72,187.98,186.86,187.0,13589.0,186.8342,187.093,185.9783,186.1176,13589.0
2025-03-05 15:20:00,187.08,188.13,187.01,188.06,10277.0,186.1972,187.2423,186.1276,187.1726,10277.0
2025-03-05 15:30:00,188.0,188.03,187.35,187.67,15259.0,187.1129,187.1427,186.466,186.7844,15259.0
2025-03-05 15:40:00,187.67,187.98,187.5,187.71,27149.0,186.7844,187.093,186.6152,186.8243,27149.0
2025-03-05 15:50:00,187.63,187.89,186.85,187.63,120749.0,186.7446,187.0034,185.9683,186.7446,120749.0
2025-03-06 09:30:00,184.46,186.35,182.31,185.73,15268.0,183.5896,185.4707,181.4497,184.8536,15268.0
2025-03-06 09:40:00,185.68,187.02,185.02,186.73,12373.0,184.8038,186.1375,184.147,185.8489,12373.0
2025-03-06 09:50:00,187.17,188.38,186.92,187.77,15827.0,186.2868,187.4911,186.038,186.884,15827.0
2025-03-06 10:00:00,187.57,189.19,186.97,189.16,8486.0,186.6849,188.2973,186.0878,188.2674,8486.0
2025-03-06 10:10:00,189.09,189.09,188.47,188.53,6262.0,188.1977,188.1977,187.5807,187.6404,6262.0
2025-03-06 10:20:00,188.53,189.52,188.26,189.52,17118.0,187.6404,188.6257,187.3717,188.6257,17118.0
2025-03-06 10:30:00,189.5,189.56,188.77,189.56,21958.0,188.6058,188.6655,187.8793,188.6655,21958.0
2025-03-06 10:40:00,189.51,190.22,189.08,190.02,17461.0,188.6158,189.3224,188.1878,189.1234,17461.0
2025-03-06 10:50:00,190.02,190.13,188.21,189.33,26793.0,189.1234,189.2328,187.3219,188.4366,26793.0
2025-03-06 11:00:00,189.53,189.69,189.03,189.37,14337.0,188.6357,188.7949,188.138,188.4764,14337.0
2025-03-06 11:10:00,189.35,189.65,188.46,188.78,23807.0,188.4565,188.7551,187.5707,187.8892,23807.0
2025-03-06 11:20:00,188.79,189.29,188.32,189.22,19424.0,187.8992,188.3968,187.4314,188.3271,19424.0
2025-03-06 11:30:00,189.24,189.77,187.76,188.01,7841.0,188.347,188.8745,186.874,187.1228,7841.0
2025-03-06 11:40:00,188.13,188.5,187.81,188.18,6151.0,187.2423,187.6105,186.9238,187.292,6151.0
2025-03-06 11:50:00,188.09,188.09,187.08,187.09,12210.0,187.2025,187.2025,186.1972,186.2072,12210.0
2025-03-06 12:00:00,186.94,187.36,186.37,186.54,7247.0,186.0579,186.4759,185.4906,185.6598,7247.0
2025-03-06 12:10:00,186.65,186.95,186.4,186.8,11626.0,185.7693,186.0678,185.5204,185.9186,11626.0
2025-03-06 12:20:00,187.02,187.3,185.93,186.13,15776.0,186.1375,186.4162,185.0527,185.2517,15776.0
2025-03-06 12:30:00,186.12,186.35,185.49,185.74,13337.0,185.2418,185.4707,184.6147,184.8636,13337.0
2025-03-06 12:40:00,185.74,186.05,184.65,184.85,8352.0,184.8636,185.1721,183.7787,183.9778,8352.0
2025-03-06 12:50:00,184.69,186.09,184.68,185.94,14022.0,183.8185,185.2119,183.8086,185.0626,14022.0
2025-03-06 13:00:00,186.21,186.21,185.48,185.73,9496.0,185.3313,185.3313,184.6048,184.8536,9496.0
2025-03-06 13:10:00,185.61,186.35,185.49,186.04,9887.0,184.7342,185.4707,184.6147,185.1621,9887.0
2025-03-06 13:20:00,186.22,186.6,185.74,185.74,13357.0,185.3413,185.7195,184.8636,184.8636,13357.0
2025-03-06 13:30:00,185.94,186.11,185.19,185.19,8479.0,185.0626,185.2318,184.3161,184.3161,8479.0
2025-03-06 13:40:00,184.7,185.05,184.32,184.93,4413.0,183.8285,184.1768,183.4503,184.0574,4413.0
2025-03-06 13:50:00,184.81,185.45,184.73,184.87,6329.0,183.9379,184.5749,183.8583,183.9977,6329.0
2025-03-06 14:00:00,184.89,185.1,184.56,184.78,14405.0,184.0176,184.2266,183.6891,183.9081,14405.0
2025-03-06 14:10:00,184.87,185.08,183.32,183.38,17674.0,183.9977,184.2067,182.455,182.5147,17674.0
2025-03-06 14:20:00,183.38,183.6,182.8,182.81,17842.0,182.5147,182.7337,181.9374,181.9474,17842.0
2025-03-06 14:30:00,182.59,183.03,182.12,182.38,50635.0,181.7284,182.1663,181.2606,181.5194,50635.0
2025-03-06 14:40:00,182.4,184.24,182.4,184.17,62523.0,181.5393,183.3706,181.5393,183.301,62523.0
2025-03-06 14:50:00,184.16,185.08,182.84,182.84,10720.0,183.291,184.2067,181.9772,181.9772,10720.0
2025-03-06 15:00:00,182.74,184.21,182.56,183.92,18807.0,181.8777,183.3408,181.6986,183.0521,18807.0
2025-03-06 15:10:00,184.19,184.46,183.62,183.73,10319.0,183.3209,183.5896,182.7536,182.863,10319.0
2025-03-06 15:20:00,183.74,183.92,182.69,183.69,10121.0,182.873,183.0521,181.8279,182.8232,10121.0
2025-03-06 15:30:00,183.92,184.55,182.96,183.68,15291.0,183.0521,183.6792,182.0967,182.8133,15291.0
2025-03-06 15:40:00,183.23,183.29,182.53,182.74,18953.0,182.3654,182.4251,181.6687,181.8777,18953.0
2025-03-06 15:50:00,182.9,183.11,182.22,182.45,128144.0,182.037,182.246,181.3602,181.5891,128144.0
2025-03-07 09:30:00,181.76,182.21,179.38,180.43,26929.0,180.9023,181.3502,178.5336,179.5786,26929.0
2025-03-07 09:40:00,180.31,184.44,180.31,184.44,10863.0,179.4592,183.5697,179.4592,183.5697,10863.0
2025-03-07 09:50:00,184.37,187.68,184.37,186.08,79037.0,183.5,186.7944,183.5,185.202,79037.0
2025-03-07 10:00:00,185.89,186.04,184.17,185.43,29035.0,185.0128,185.1621,183.301,184.555,29035.0
2025-03-07 10:10:00,185.42,185.66,183.36,184.32,37950.0,184.5451,184.7839,182.4948,183.4503,37950.0
2025-03-07 10:20:00,184.32,186.26,184.02,186.26,23160.0,183.4503,185.3811,183.1517,185.3811,23160.0
2025-03-07 10:30:00,186.09,186.28,183.23,183.37,49218.0,185.2119,185.401,182.3654,182.5047,49218.0
2025-03-07 10:40:00,183.38,184.43,182.29,183.99,36674.0,182.5147,183.5597,181.4298,183.1218,36674.0
2025-03-07 10:50:00,183.99,184.03,182.88,183.3,10484.0,183.1218,183.1616,182.0171,182.4351,10484.0
2025-03-07 11:00:00,183.0,183.8,182.77,183.09,10442.0,182.1365,182.9327,181.9076,182.2261,10442.0
2025-03-07 11:10:00,183.09,183.59,182.56,183.09,7858.0,182.2261,182.7237,181.6986,182.2261,7858.0
2025-03-07 11:20:00,183.08,183.08,181.47,181.7,12731.0,182.2161,182.2161,180.6137,180.8426,12731.0
2025-03-07 11:30:00,181.83,182.31,179.55,179.77,22654.0,180.972,181.4497,178.7028,178.9217,22654.0
2025-03-07 11:40:00,179.97,180.75,179.82,180.15,19741.0,179.1208,179.8971,178.9715,179.2999,19741.0
2025-03-07 11:50:00,180.12,180.46,179.38,180.22,34108.0,179.2701,179.6085,178.5336,179.3696,34108.0
2025-03-07 12:00:00,180.19,181.62,179.96,180.68,10640.0,179.3397,180.763,179.1108,179.8274,10640.0
2025-03-07 12:10:00,180.28,180.94,179.75,180.06,19203.0,179.4293,180.0862,178.9018,179.2104,19203.0
2025-03-07 12:20:00,180.35,181.34,180.07,181.22,48269.0,179.499,180.4843,179.2203,180.3649,48269.0
2025-03-07 12:30:00,181.21,183.2,180.75,182.86,9661.0,180.3549,182.3355,179.8971,181.9971,9661.0
2025-03-07 12:40:00,182.98,184.91,182.86,184.17,11558.0,182.1166,184.0375,181.9971,183.301,11558.0
2025-03-07 12:50:00,184.15,184.99,183.43,183.55,16007.0,183.2811,184.1171,182.5645,182.6839,16007.0
2025-03-07 13:00:00,183.77,185.44,183.54,185.14,16405.0,182.9029,184.565,182.6739,184.2664,16405.0
2025-03-07 13:10:00,184.92,185.11,183.9,185.11,30284.0,184.0474,184.2365,183.0322,184.2365,30284.0
2025-03-07 13:20:00,185.11,185.6,184.59,184.89,10509.0,184.2365,184.7242,183.719,184.0176,10509.0
2025-03-07 13:30:00,184.89,185.64,184.72,185.64,19497.0,184.0176,184.764,183.8484,184.764,19497.0
2025-03-07 13:40:00,185.66,186.34,185.54,186.12,14769.0,184.7839,185.4607,184.6645,185.2418,14769.0
2025-03-07 13:50:00,186.11,187.06,185.47,186.12,24921.0,185.2318,186.1773,184.5948,185.2418,24921.0
2025-03-07 14:00:00,185.97,186.31,185.52,185.81,9909.0,185.0925,185.4309,184.6446,184.9332,9909.0
2025-03-07 14:10:00,185.67,186.61,185.66,186.61,7130.0,184.7939,185.7294,184.7839,185.7294,7130.0
2025-03-07 14:20:00,186.61,187.2,186.51,186.75,6509.0,185.7294,186.3167,185.6299,185.8688,6509.0
2025-03-07 14:30:00,186.75,187.92,186.75,187.27,20057.0,185.8688,187.0333,185.8688,186.3863,20057.0
2025-03-07 14:40:00,187.27,187.58,187.02,187.55,13184.0,186.3863,186.6949,186.1375,186.665,13184.0
2025-03-07 14:50:00,187.18,187.88,187.05,187.79,24250.0,186.2968,186.9935,186.1674,186.9039,24250.0
2025-03-07 15:00:00,187.78,188.8,187.4,188.77,18690.0,186.8939,187.9091,186.5157,187.8793,18690.0
2025-03-07 15:10:00,188.5,189.97,188.28,189.76,47197.0,187.6105,189.0736,187.3916,188.8646,47197.0
2025-03-07 15:20:00,189.95,189.96,189.29,189.62,52480.0,189.0537,189.0636,188.3968,188.7252,52480.0
2025-03-07 15:30:00,189.59,189.72,188.61,188.7,40799.0,188.6954,188.8248,187.72,187.8096,40799.0
2025-03-07 15:40:00,188.7,189.93,188.69,189.66,40745.0,187.8096,189.0338,187.7996,188.7651,40745.0
2025-03-07 15:50:00,189.57,189.62,187.85,188.6,255822.0,188.6755,188.7252,186.9636,187.7101,255822.0
2025-03-10 09:30:00,190.0,192.6,188.95,190.99,152517.0,189.1035,191.6912,188.0584,190.0888,152517.0
2025-03-10 09:40:00,191.27,192.8,187.94,189.26,81188.0,190.3675,191.8902,187.0532,188.3669,81188.0
2025-03-10 09:50:00,189.29,189.79,187.03,187.99,50997.0,188.3968,188.8944,186.1475,187.1029,50997.0
2025-03-10 10:00:00,187.76,187.98,185.75,186.41,26503.0,186.874,187.093,184.8735,185.5304,26503.0
2025-03-10 10:10:00,186.36,186.68,184.46,185.03,35271.0,185.4806,185.7991,183.5896,184.1569,35271.0
2025-03-10 10:20:00,185.03,186.67,184.65,186.21,34608.0,184.1569,185.7892,183.7787,185.3313,34608.0
2025-03-10 10:30:00,186.19,186.34,185.21,185.56,31572.0,185.3114,185.4607,184.3361,184.6844,31572.0
2025-03-10 10:40:00,185.55,185.66,184.48,185.36,24618.0,184.6745,184.7839,183.6095,184.4853,24618.0
2025-03-10 10:50:00,185.01,185.66,184.2,185.66,21646.0,184.137,184.7839,183.3308,184.7839,21646.0
2025-03-10 11:00:00,185.43,186.27,185.29,185.57,26735.0,184.555,185.3911,184.4157,184.6944,26735.0
2025-03-10 11:10:00,185.57,186.71,185.0,185.0,39765.0,184.6944,185.829,184.127,184.127,39765.0
2025-03-10 11:20:00,185.06,186.37,184.89,186.12,23413.0,184.1868,185.4906,184.0176,185.2418,23413.0
2025-03-10 11:30:00,186.26,188.51,186.26,187.46,65389.0,185.3811,187.6205,185.3811,186.5754,65389.0
2025-03-10 11:40:00,187.34,187.89,186.12,187.28,68045.0,186.456,187.0034,185.2418,186.3963,68045.0
2025-03-10 11:50:00,187.28,187.46,186.66,187.03,26495.0,186.3963,186.5754,185.7792,186.1475,26495.0
2025-03-10 12:00:00,187.13,187.31,185.83,186.15,29090.0,186.247,186.4261,184.9531,185.2716,29090.0
2025-03-10 12:10:00,186.28,187.0,185.82,186.13,41004.0,185.401,186.1176,184.9432,185.2517,41004.0
2025-03-10 12:20:00,186.13,186.72,185.52,186.72,35874.0,185.2517,185.8389,184.6446,185.8389,35874.0
2025-03-10 12:30:00,186.74,187.32,185.62,185.62,35795.0,185.8588,186.4361,184.7441,184.7441,35795.0
2025-03-10 12:40:00,185.65,186.3,185.35,185.35,18658.0,184.774,185.4209,184.4754,184.4754,18658.0
2025-03-10 12:50:00,185.68,185.97,184.85,185.05,30728.0,184.8038,185.0925,183.9778,184.1768,30728.0
2025-03-10 13:00:00,184.85,185.05,184.05,184.48,23959.0,183.9778,184.1768,183.1815,183.6095,23959.0
2025-03-10 13:10:00,184.25,184.65,183.96,184.5,19432.0,183.3806,183.7787,183.092,183.6294,19432.0
2025-03-10 13:20:00,184.48,184.95,184.18,184.37,22647.0,183.6095,184.0773,183.3109,183.5,22647.0
2025-03-10 13:30:00,184.44,184.85,184.04,184.6,20225.0,183.5697,183.9778,183.1716,183.7289,20225.0
2025-03-10 13:40:00,184.66,184.77,183.61,184.16,36948.0,183.7887,183.8981,182.7436,183.291,36948.0
2025-03-10 13:50:00,184.11,184.74,183.95,184.05,23823.0,183.2412,183.8683,183.082,183.1815,23823.0
2025-03-10 14:00:00,184.08,184.32,183.23,183.57,24577.0,183.2114,183.4503,182.3654,182.7038,24577.0
2025-03-10 14:10:00,183.58,183.94,183.19,183.7,21817.0,182.7137,183.072,182.3256,182.8332,21817.0
2025-03-10 14:20:00,183.61,183.86,182.98,183.41,19737.0,182.7436,182.9924,182.1166,182.5445,19737.0
2025-03-10 14:30:00,183.41,183.93,183.25,183.53,15154.0,182.5445,183.0621,182.3853,182.664,15154.0
2025-03-10 14:40:00,183.53,184.32,183.39,184.22,59206.0,182.664,183.4503,182.5246,183.3507,59206.0
2025-03-10 14:50:00,184.31,184.59,183.66,183.75,142979.0,183.4403,183.719,182.7934,182.8829,142979.0
2025-03-10 15:00:00,183.84,184.3,183.69,183.89,62551.0,182.9725,183.4303,182.8232,183.0223,62551.0
2025-03-10 15:10:00,183.97,185.81,183.82,185.7,88166.0,183.1019,184.9332,182.9526,184.8237,88166.0
2025-03-10 15:20:00,185.78,186.16,184.93,185.08,100999.0,184.9034,185.2816,184.0574,184.2067,100999.0
2025-03-10 15:30:00,185.08,187.0,185.08,186.57,107896.0,184.2067,186.1176,184.2067,185.6896,107896.0
2025-03-10 15:40:00,186.6,186.76,185.64,186.49,63327.0,185.7195,185.8787,184.764,185.61,63327.0
2025-03-10 15:50:00,186.6,186.77,184.96,185.37,363351.0,185.7195,185.8887,184.0872,184.4953,363351.0
2025-03-11 09:30:00,184.66,187.37,183.46,186.52,30157.0,183.7887,186.4859,182.5943,185.6399,30157.0
2025-03-11 09:40:00,186.0,186.0,183.68,184.93,11439.0,185.1223,185.1223,182.8133,184.0574,11439.0
2025-03-11 09:50:00,185.55,185.63,184.06,184.99,10323.0,184.6745,184.7541,183.1915,184.1171,10323.0
2025-03-11 10:00:00,184.7,186.53,183.05,183.11,17029.0,183.8285,185.6498,182.1862,182.246,17029.0
2025-03-11 10:10:00,182.96,183.27,181.06,182.06,12784.0,182.0967,182.4052,180.2056,181.2009,12784.0
2025-03-11 10:20:00,181.53,181.82,180.02,180.08,8525.0,180.6734,180.9621,179.1705,179.2303,8525.0
2025-03-11 10:30:00,180.23,180.63,178.25,178.72,23399.0,179.3796,179.7777,177.4089,177.8767,23399.0
2025-03-11 10:40:00,178.4,178.73,177.84,178.12,13975.0,177.5582,177.8866,177.0008,177.2795,13975.0
2025-03-11 10:50:00,178.12,179.72,177.68,177.69,15143.0,177.2795,178.872,176.8416,176.8515,15143.0
2025-03-11 11:00:00,177.68,179.07,177.37,179.02,26069.0,176.8416,178.225,176.533,178.1753,26069.0
2025-03-11 11:10:00,178.85,179.18,177.39,177.39,10796.0,178.0061,178.3345,176.553,176.553,10796.0
2025-03-11 11:20:00,177.55,177.78,176.52,177.14,24375.0,176.7122,176.9411,175.6871,176.3041,24375.0
2025-03-11 11:30:00,176.95,178.21,176.69,177.36,22885.0,176.115,177.3691,175.8563,176.5231,22885.0
2025-03-11 11:40:00,177.4,177.72,176.65,177.11,11940.0,176.5629,176.8814,175.8164,176.2743,11940.0
2025-03-11 11:50:00,177.25,177.52,176.17,176.17,12885.0,176.4136,176.6823,175.3387,175.3387,12885.0
2025-03-11 12:00:00,176.22,176.97,176.12,176.68,31000.0,175.3885,176.1349,175.2889,175.8463,31000.0
2025-03-11 12:10:00,176.47,176.64,176.03,176.1,10407.0,175.6373,175.8065,175.1994,175.269,10407.0
2025-03-11 12:20:00,176.06,176.65,176.02,176.36,17403.0,175.2292,175.8164,175.1894,175.5278,17403.0
2025-03-11 12:30:00,176.36,176.92,175.69,175.9,14889.0,175.5278,176.0852,174.861,175.07,14889.0
2025-03-11 12:40:00,175.9,176.23,174.45,174.45,22459.0,175.07,175.3984,173.6268,173.6268,22459.0
2025-03-11 12:50:00,174.4,174.53,173.74,174.52,44280.0,173.5771,173.7065,172.9202,173.6965,44280.0
2025-03-11 13:00:00,174.47,174.62,174.0,174.2,11771.0,173.6467,173.796,173.179,173.378,11771.0
2025-03-11 13:10:00,174.2,174.7,174.08,174.17,20094.0,173.378,173.8756,173.2586,173.3481,20094.0
2025-03-11 13:20:00,174.14,174.38,173.2,173.42,18626.0,173.3183,173.5572,172.3827,172.6017,18626.0
2025-03-11 13:30:00,173.31,174.02,173.16,173.6,33202.0,172.4922,173.1989,172.3429,172.7808,33202.0
2025-03-11 13:40:00,173.54,175.09,173.38,174.71,26119.0,172.7211,174.2638,172.5619,173.8856,26119.0
2025-03-11 13:50:00,174.68,174.94,173.7,173.85,18314.0,173.8557,174.1145,172.8804,173.0297,18314.0
2025-03-11 14:00:00,174.01,175.75,174.01,175.2,13680.0,173.1889,174.9207,173.1889,174.3733,13680.0
2025-03-11 14:10:00,175.25,175.76,174.46,174.65,14718.0,174.4231,174.9306,173.6368,173.8259,14718.0
2025-03-11 14:20:00,174.74,175.96,174.62,175.24,16861.0,173.9155,175.1297,173.796,174.4131,16861.0
2025-03-11 14:30:00,175.24,176.59,174.51,176.35,33119.0,174.4131,175.7567,173.6865,175.5179,33119.0
2025-03-11 14:40:00,176.59,178.64,176.19,178.45,39544.0,175.7567,177.7971,175.3586,177.608,39544.0
2025-03-11 14:50:00,178.47,179.89,178.46,178.92,77158.0,177.6279,179.0412,177.6179,178.0757,77158.0
2025-03-11 15:00:00,178.92,179.17,177.46,177.47,38326.0,178.0757,178.3246,176.6226,176.6326,38326.0
2025-03-11 15:10:00,177.27,177.39,175.76,175.81,74025.0,176.4335,176.553,174.9306,174.9804,74025.0
2025-03-11 15:20:00,176.0,177.27,176.0,176.58,23054.0,175.1695,176.4335,175.1695,175.7468,23054.0
2025-03-11 15:30:00,176.54,176.76,175.94,176.62,40916.0,175.707,175.9259,175.1098,175.7866,40916.0
2025-03-11 15:40:00,176.58,176.85,176.19,176.72,41243.0,175.7468,176.0155,175.3586,175.8861,41243.0
2025-03-11 15:50:00,176.7,176.7,174.39,174.64,224162.0,175.8662,175.8662,173.5671,173.8159,224162.0
2025-03-12 09:30:00,179.67,184.12,178.6,181.49,67399.0,178.8222,183.2512,177.7572,180.6336,67399.0
2025-03-12 09:40:00,181.47,183.04,179.55,179.77,26768.0,180.6137,182.1763,178.7028,178.9217,26768.0
2025-03-12 09:50:00,179.99,180.4,178.7,179.01,27727.0,179.1407,179.5488,177.8568,178.1653,27727.0
2025-03-12 10:00:00,178.75,179.72,178.48,178.99,27767.0,177.9065,178.872,177.6378,178.1454,27767.0
2025-03-12 10:10:00,179.11,179.11,177.52,177.86,16486.0,178.2648,178.2648,176.6823,177.0207,16486.0
2025-03-12 10:20:00,178.01,178.44,176.53,178.19,17814.0,177.17,177.598,175.697,177.3492,17814.0
2025-03-12 10:30:00,178.25,178.41,176.95,176.96,15385.0,177.4089,177.5681,176.115,176.125,15385.0
2025-03-12 10:40:00,176.96,176.96,175.58,175.58,10168.0,176.125,176.125,174.7515,174.7515,10168.0
2025-03-12 10:50:00,175.97,177.03,175.23,175.23,11827.0,175.1397,176.1947,174.4031,174.4031,11827.0
2025-03-12 11:00:00,175.12,175.41,174.5,174.91,19148.0,174.2937,174.5823,173.6766,174.0847,19148.0
2025-03-12 11:10:00,175.16,175.75,174.96,175.68,13636.0,174.3335,174.9207,174.1344,174.851,13636.0
2025-03-12 11:20:00,175.68,176.11,175.41,176.02,13420.0,174.851,175.279,174.5823,175.1894,13420.0
2025-03-12 11:30:00,175.76,176.65,175.67,176.41,21842.0,174.9306,175.8164,174.8411,175.5776,21842.0
2025-03-12 11:40:00,176.41,176.43,175.29,175.46,21749.0,175.5776,175.5975,174.4629,174.6321,21749.0
2025-03-12 11:50:00,175.48,176.0,175.0,175.82,21033.0,174.652,175.1695,174.1742,174.9904,21033.0
2025-03-12 12:00:00,175.63,176.23,175.5,175.92,7838.0,174.8013,175.3984,174.6719,175.0899,7838.0
2025-03-12 12:10:00,175.92,176.41,175.66,176.4,19928.0,175.0899,175.5776,174.8311,175.5676,19928.0
2025-03-12 12:20:00,176.42,177.22,176.42,176.67,6118.0,175.5875,176.3838,175.5875,175.8364,6118.0
2025-03-12 12:30:00,176.71,177.14,176.57,176.67,7685.0,175.8762,176.3041,175.7368,175.8364,7685.0
2025-03-12 12:40:00,176.45,176.74,175.3,176.58,13756.0,175.6174,175.906,174.4728,175.7468,13756.0
2025-03-12 12:50:00,176.37,177.55,176.01,176.5,29338.0,175.5378,176.7122,175.1795,175.6672,29338.0
2025-03-12 13:00:00,176.39,177.11,176.06,177.11,21197.0,175.5577,176.2743,175.2292,176.2743,21197.0
2025-03-12 13:10:00,177.11,177.33,176.91,177.26,6398.0,176.2743,176.4932,176.0752,176.4236,6398.0
2025-03-12 13:20:00,177.33,178.44,177.33,177.36,11706.0,176.4932,177.598,176.4932,176.5231,11706.0
2025-03-12 13:30:00,177.59,178.18,177.38,177.42,6446.0,176.752,177.3392,176.543,176.5828,6446.0
2025-03-12 13:40:00,177.39,177.44,176.6,176.69,11410.0,176.553,176.6027,175.7667,175.8563,11410.0
2025-03-12 13:50:00,176.64,176.66,175.01,175.11,6520.0,175.8065,175.8264,174.1842,174.2837,6520.0
2025-03-12 14:00:00,175.05,175.63,174.79,175.13,26202.0,174.224,174.8013,173.9652,174.3036,26202.0
2025-03-12 14:10:00,175.41,175.81,175.2,175.46,13397.0,174.5823,174.9804,174.3733,174.6321,13397.0
2025-03-12 14:20:00,175.47,176.13,175.29,175.99,16993.0,174.642,175.2989,174.4629,175.1596,16993.0
2025-03-12 14:30:00,176.08,176.1,175.61,175.99,20523.0,175.2491,175.269,174.7814,175.1596,20523.0
2025-03-12 14:40:00,175.95,176.99,175.82,176.99,17969.0,175.1198,176.1548,174.9904,176.1548,17969.0
2025-03-12 14:50:00,176.89,176.89,175.55,176.02,13868.0,176.0553,176.0553,174.7216,175.1894,13868.0
2025-03-12 15:00:00,175.95,176.03,175.24,175.68,23911.0,175.1198,175.1994,174.4131,174.851,23911.0
2025-03-12 15:10:00,175.68,176.26,175.49,176.24,23119.0,174.851,175.4283,174.6619,175.4084,23119.0
2025-03-12 15:20:00,176.16,176.16,175.24,175.42,18733.0,175.3288,175.3288,174.4131,174.5923,18733.0
2025-03-12 15:30:00,175.42,175.57,173.62,174.78,32759.0,174.5923,174.7415,172.8007,173.9553,32759.0
2025-03-12 15:40:00,174.84,175.06,174.13,175.06,52338.0,174.015,174.234,173.3083,174.234,52338.0
2025-03-12 15:50:00,174.61,175.17,174.17,174.98,182564.0,173.7861,174.3434,173.3481,174.1543,182564.0
2025-03-13 09:30:00,171.93,174.87,169.32,170.49,31500.0,171.1187,174.0448,168.521,169.6855,31500.0
2025-03-13 09:40:00,170.49,171.7,170.03,171.07,14215.0,169.6855,170.8898,169.2277,170.2628,14215.0
2025-03-13 09:50:00,171.07,171.94,167.4,168.0,27381.0,170.2628,171.1287,166.6101,167.2073,27381.0
2025-03-13 10:00:00,168.0,169.17,167.32,168.78,51898.0,167.2073,168.3717,166.5305,167.9836,51898.0
2025-03-13 10:10:00,169.27,170.59,168.5,170.32,24997.0,168.4713,169.785,167.7049,169.5163,24997.0
2025-03-13 10:20:00,170.05,171.48,169.31,169.59,19560.0,169.2476,170.6708,168.5111,168.7898,19560.0
2025-03-13 10:30:00,169.9,170.29,168.3,168.66,12493.0,169.0983,169.4865,167.5058,167.8641,12493.0
2025-03-13 10:40:00,168.66,168.69,167.94,168.13,18311.0,167.8641,167.894,167.1475,167.3367,18311.0
2025-03-13 10:50:00,168.29,168.85,167.68,167.87,16908.0,167.4959,168.0533,166.8888,167.0779,16908.0
2025-03-13 11:00:00,167.87,168.31,167.56,167.87,6950.0,167.0779,167.5158,166.7693,167.0779,6950.0
2025-03-13 11:10:00,167.94,168.05,167.37,167.72,6886.0,167.1475,167.257,166.5802,166.9286,6886.0
2025-03-13 11:20:00,167.51,167.85,166.79,167.39,17928.0,166.7196,167.058,166.003,166.6001,17928.0
2025-03-13 11:30:00,167.13,167.59,166.14,166.21,7112.0,166.3414,166.7992,165.356,165.4257,7112.0
2025-03-13 11:40:00,166.14,167.27,165.72,166.2,18477.0,165.356,166.4807,164.938,165.4158,18477.0
2025-03-13 11:50:00,166.14,166.14,164.0,164.71,49581.0,165.356,165.356,163.2261,163.9328,49581.0
2025-03-13 12:00:00,164.62,165.08,164.14,164.29,24877.0,163.8432,164.301,163.3655,163.5148,24877.0
2025-03-13 12:10:00,164.29,164.45,163.59,163.81,26889.0,163.5148,163.674,162.8181,163.037,26889.0
2025-03-13 12:20:00,164.02,165.31,163.99,164.75,8456.0,163.246,164.53,163.2162,163.9726,8456.0
2025-03-13 12:30:00,164.71,167.23,164.7,167.22,9092.0,163.9328,166.4409,163.9228,166.4309,9092.0
2025-03-13 12:40:00,167.53,167.53,165.36,165.55,26547.0,166.7395,166.7395,164.5797,164.7688,26547.0
2025-03-13 12:50:00,165.72,166.39,165.44,165.72,28100.0,164.938,165.6049,164.6593,164.938,28100.0
2025-03-13 13:00:00,165.72,165.93,164.78,165.02,21141.0,164.938,165.147,164.0025,164.2413,21141.0
2025-03-13 13:10:00,164.96,164.96,163.92,164.08,25153.0,164.1816,164.1816,163.1465,163.3058,25153.0
2025-03-13 13:20:00,164.08,164.47,163.97,164.22,8369.0,163.3058,163.6939,163.1963,163.4451,8369.0
2025-03-13 13:30:00,164.16,164.41,163.36,164.15,44352.0,163.3854,163.6342,162.5892,163.3754,44352.0
2025-03-13 13:40:00,164.15,164.55,163.92,164.22,11964.0,163.3754,163.7735,163.1465,163.4451,11964.0
2025-03-13 13:50:00,164.18,165.71,164.17,165.17,21997.0,163.4053,164.9281,163.3953,164.3906,21997.0
2025-03-13 14:00:00,165.08,165.95,165.0,165.88,14747.0,164.301,165.1669,164.2214,165.0973,14747.0
2025-03-13 14:10:00,165.73,166.58,165.51,165.51,14967.0,164.948,165.794,164.729,164.729,14967.0
2025-03-13 14:20:00,165.63,165.79,165.22,165.43,11280.0,164.8484,165.0077,164.4404,164.6494,11280.0
2025-03-13 14:30:00,165.43,166.05,165.35,165.81,10728.0,164.6494,165.2665,164.5698,165.0276,10728.0
2025-03-13 14:40:00,165.71,166.74,165.64,166.62,19278.0,164.9281,165.9532,164.8584,165.8338,19278.0
2025-03-13 14:50:00,166.65,166.65,165.65,165.88,18818.0,165.8636,165.8636,164.8684,165.0973,18818.0
2025-03-13 15:00:00,165.86,166.53,164.49,165.05,20751.0,165.0774,165.7442,163.7138,164.2712,20751.0
2025-03-13 15:10:00,164.84,165.81,164.75,165.59,25009.0,164.0622,165.0276,163.9726,164.8086,25009.0
2025-03-13 15:20:00,165.59,165.74,164.92,165.17,51253.0,164.8086,164.9579,164.1418,164.3906,51253.0
2025-03-13 15:30:00,165.17,165.17,163.54,163.54,28005.0,164.3906,164.3906,162.7683,162.7683,28005.0
2025-03-13 15:40:00,163.59,164.47,163.48,164.47,51235.0,162.8181,163.6939,162.7086,163.6939,51235.0
2025-03-13 15:50:00,164.25,165.2,164.03,165.04,177532.0,163.475,164.4205,163.256,164.2612,177532.0
2025-03-14 09:30:00,168.56,171.24,166.53,171.11,52316.0,167.7646,170.432,165.7442,170.3026,52316.0
2025-03-14 09:40:00,170.55,171.69,168.82,171.43,28185.0,169.7452,170.8799,168.0234,170.6211,28185.0
2025-03-14 09:50:00,171.48,171.97,170.1,170.1,4446.0,170.6708,171.1585,169.2974,169.2974,4446.0
2025-03-14 10:00:00,169.73,171.12,168.82,169.65,15285.0,168.9291,170.3125,168.0234,168.8495,15285.0
2025-03-14 10:10:00,169.48,170.08,168.28,168.42,11209.0,168.6803,169.2774,167.4859,167.6253,11209.0
2025-03-14 10:20:00,168.42,168.55,167.68,167.89,17541.0,167.6253,167.7547,166.8888,167.0978,17541.0
2025-03-14 10:30:00,167.89,168.44,167.11,168.11,10879.0,167.0978,167.6452,166.3215,167.3167,10879.0
2025-03-14 10:40:00,168.68,169.14,168.11,169.14,5398.0,167.8841,168.3419,167.3167,168.3419,5398.0
2025-03-14 10:50:00,169.14,170.17,168.75,170.15,8667.0,168.3419,169.367,167.9537,169.3471,8667.0
2025-03-14 11:00:00,170.26,170.54,169.04,169.19,7351.0,169.4566,169.7353,168.2424,168.3916,7351.0
2025-03-14 11:10:00,169.19,169.8,169.01,169.69,5779.0,168.3916,168.9988,168.2125,168.8893,5779.0
2025-03-14 11:20:00,169.76,169.94,169.65,169.9,7182.0,168.959,169.1381,168.8495,169.0983,7182.0
2025-03-14 11:30:00,169.99,170.68,169.75,169.75,16200.0,169.1879,169.8746,168.949,168.949,16200.0
2025-03-14 11:40:00,169.9,170.11,169.29,169.5,5227.0,169.0983,169.3073,168.4912,168.7002,5227.0
2025-03-14 11:50:00,169.16,169.43,168.82,169.06,4935.0,168.3618,168.6305,168.0234,168.2623,4935.0
2025-03-14 12:00:00,169.13,169.22,168.58,168.58,3425.0,168.3319,168.4215,167.7845,167.7845,3425.0
2025-03-14 12:10:00,168.81,168.86,168.37,168.52,9606.0,168.0134,168.0632,167.5755,167.7248,9606.0
2025-03-14 12:20:00,168.33,168.37,167.7,167.74,4900.0,167.5357,167.5755,166.9087,166.9485,4900.0
2025-03-14 12:30:00,167.74,168.65,167.73,168.43,8497.0,166.9485,167.8542,166.9385,167.6352,8497.0
2025-03-14 12:40:00,168.44,168.68,168.19,168.34,4267.0,167.6452,167.8841,167.3964,167.5457,4267.0
2025-03-14 12:50:00,168.55,169.96,168.37,169.41,74751.0,167.7547,169.158,167.5755,168.6106,74751.0
2025-03-14 13:00:00,169.52,169.52,168.67,169.29,9268.0,168.7201,168.7201,167.8741,168.4912,9268.0
2025-03-14 13:10:00,169.07,169.21,168.24,168.84,10289.0,168.2722,168.4116,167.4461,168.0433,10289.0
2025-03-14 13:20:00,168.97,169.15,168.35,168.35,13665.0,168.1727,168.3518,167.5556,167.5556,13665.0
2025-03-14 13:30:00,168.53,169.06,168.13,168.58,12693.0,167.7348,168.2623,167.3367,167.7845,12693.0
2025-03-14 13:40:00,168.4,168.54,168.05,168.17,7270.0,167.6054,167.7447,167.257,167.3765,7270.0
2025-03-14 13:50:00,168.29,168.48,168.09,168.13,4532.0,167.4959,167.685,167.2968,167.3367,4532.0
2025-03-14 14:00:00,168.15,168.8,167.95,168.72,17178.0,167.3566,168.0035,167.1575,167.9239,17178.0
2025-03-14 14:10:00,168.72,168.89,168.53,168.66,8028.0,167.9239,168.0931,167.7348,167.8641,8028.0
2025-03-14 14:20:00,168.56,169.08,168.49,168.61,22896.0,167.7646,168.2822,167.695,167.8144,22896.0
2025-03-14 14:30:00,168.47,168.87,168.29,168.72,15663.0,167.675,168.0732,167.4959,167.9239,15663.0
2025-03-14 14:40:00,168.74,168.76,168.13,168.31,8255.0,167.9438,167.9637,167.3367,167.5158,8255.0
2025-03-14 14:50:00,168.32,168.38,167.52,167.76,30411.0,167.5258,167.5855,166.7295,166.9684,30411.0
2025-03-14 15:00:00,167.64,167.96,167.62,167.85,12438.0,166.849,167.1675,166.8291,167.058,12438.0
2025-03-14 15:10:00,167.75,168.18,167.71,168.14,23556.0,166.9584,167.3864,166.9186,167.3466,23556.0
2025-03-14 15:20:00,168.42,168.42,167.5,167.5,22819.0,167.6253,167.6253,166.7096,166.7096,22819.0
2025-03-14 15:30:00,167.52,167.62,166.84,166.89,29684.0,166.7295,166.8291,166.0527,166.1025,29684.0
2025-03-14 15:40:00,166.83,167.08,166.56,166.56,35021.0,166.0428,166.2916,165.7741,165.7741,35021.0
2025-03-14 15:50:00,166.66,167.5,166.44,167.48,231176.0,165.8736,166.7096,165.6546,166.6897,231176.0
2025-03-17 09:30:00,168.1,172.0,167.25,172.0,47898.0,167.3068,171.1884,166.4608,171.1884,47898.0
2025-03-17 09:40:00,171.64,173.14,170.47,170.64,38214.0,170.8301,172.323,169.6656,169.8348,38214.0
2025-03-17 09:50:00,170.46,171.57,170.23,170.7,32332.0,169.6557,170.7604,169.4267,169.8945,32332.0
2025-03-17 10:00:00,170.54,171.13,169.49,170.52,44921.0,169.7353,170.3225,168.6902,169.7154,44921.0
2025-03-17 10:10:00,170.52,171.82,170.24,171.7,28374.0,169.7154,171.0092,169.4367,170.8898,28374.0
2025-03-17 10:20:00,171.84,172.33,171.29,171.96,29709.0,171.0291,171.5168,170.4817,171.1486,29709.0
2025-03-17 10:30:00,171.53,173.58,171.44,173.22,28460.0,170.7206,172.7609,170.631,172.4026,28460.0
2025-03-17 10:40:00,173.4,174.0,172.91,173.64,26418.0,172.5818,173.179,172.0941,172.8207,26418.0
2025-03-17 10:50:00,173.43,173.47,172.6,173.31,24459.0,172.6116,172.6515,171.7856,172.4922,24459.0
2025-03-17 11:00:00,173.24,173.88,172.93,173.24,28037.0,172.4225,173.0595,172.114,172.4225,28037.0
2025-03-17 11:10:00,173.22,174.44,173.1,174.44,14987.0,172.4026,173.6169,172.2832,173.6169,14987.0
2025-03-17 11:20:00,174.35,174.61,173.77,173.98,14227.0,173.5273,173.7861,172.95,173.159,14227.0
2025-03-17 11:30:00,174.07,174.32,173.39,173.55,18594.0,173.2486,173.4974,172.5718,172.7311,18594.0
2025-03-17 11:40:00,173.55,174.25,173.28,174.08,20339.0,172.7311,173.4278,172.4623,173.2586,20339.0
2025-03-17 11:50:00,174.07,174.36,173.53,173.67,132064.0,173.2486,173.5373,172.7112,172.8505,132064.0
2025-03-17 12:00:00,173.67,175.07,173.58,174.89,65192.0,172.8505,174.2439,172.7609,174.0648,65192.0
2025-03-17 12:10:00,174.89,175.06,173.88,173.94,13044.0,174.0648,174.234,173.0595,173.1192,13044.0
2025-03-17 12:20:00,173.97,173.97,173.03,173.49,17427.0,173.1491,173.1491,172.2135,172.6714,17427.0
2025-03-17 12:30:00,173.42,173.74,173.15,173.73,22345.0,172.6017,172.9202,172.333,172.9102,22345.0
2025-03-17 12:40:00,173.59,173.65,172.88,173.5,21389.0,172.7709,172.8306,172.0642,172.6813,21389.0
2025-03-17 12:50:00,173.61,174.06,173.01,173.86,22213.0,172.7908,173.2387,172.1936,173.0396,22213.0
2025-03-17 13:00:00,174.03,174.19,173.68,173.87,10600.0,173.2088,173.3681,172.8605,173.0496,10600.0
2025-03-17 13:10:00,173.87,174.05,173.69,173.95,14875.0,173.0496,173.2287,172.8704,173.1292,14875.0
2025-03-17 13:20:00,173.85,174.07,173.68,173.9,13041.0,173.0297,173.2486,172.8605,173.0794,13041.0
2025-03-17 13:30:00,173.79,174.66,173.64,174.39,13344.0,172.9699,173.8358,172.8207,173.5671,13344.0
2025-03-17 13:40:00,174.49,174.74,174.11,174.37,10436.0,173.6666,173.9155,173.2884,173.5472,10436.0
2025-03-17 13:50:00,174.37,174.48,174.1,174.16,11209.0,173.5472,173.6567,173.2785,173.3382,11209.0
2025-03-17 14:00:00,174.29,174.63,174.08,174.56,18804.0,173.4676,173.806,173.2586,173.7363,18804.0
2025-03-17 14:10:00,174.59,175.62,174.43,175.41,14888.0,173.7662,174.7913,173.6069,174.5823,14888.0
2025-03-17 14:20:00,175.41,175.52,175.02,175.13,13369.0,174.5823,174.6918,174.1941,174.3036,13369.0
2025-03-17 14:30:00,175.12,176.07,175.01,175.75,18061.0,174.2937,175.2392,174.1842,174.9207,18061.0
2025-03-17 14:40:00,175.75,176.3,175.42,175.76,28466.0,174.9207,175.4681,174.5923,174.9306,28466.0
2025-03-17 14:50:00,175.79,176.25,175.48,175.55,18035.0,174.9605,175.4183,174.652,174.7216,18035.0
2025-03-17 15:00:00,175.56,176.29,175.26,176.04,16752.0,174.7316,175.4581,174.433,175.2093,16752.0
2025-03-17 15:10:00,176.04,176.49,175.85,176.3,16632.0,175.2093,175.6572,175.0202,175.4681,16632.0
2025-03-17 15:20:00,176.29,176.43,175.63,176.16,18344.0,175.4581,175.5975,174.8013,175.3288,18344.0
2025-03-17 15:30:00,176.16,176.22,175.07,175.38,24128.0,175.3288,175.3885,174.2439,174.5524,24128.0
2025-03-17 15:40:00,175.3,176.04,175.29,175.68,24090.0,174.4728,175.2093,174.4629,174.851,24090.0
2025-03-17 15:50:00,175.68,175.87,174.88,175.16,180346.0,174.851,175.0401,174.0548,174.3335,180346.0
2025-03-18 09:30:00,171.15,175.97,171.15,175.18,50030.0,170.3424,175.1397,170.3424,174.3534,50030.0
2025-03-18 09:40:00,175.07,176.25,174.43,174.97,49646.0,174.2439,175.4183,173.6069,174.1444,49646.0
2025-03-18 09:50:00,174.92,175.58,174.31,174.38,47320.0,174.0946,174.7515,173.4875,173.5572,47320.0
2025-03-18 10:00:00,174.38,174.38,172.86,174.18,27417.0,173.5572,173.5572,172.0443,173.3581,27417.0
2025-03-18 10:10:00,174.18,174.57,173.31,173.4,33351.0,173.3581,173.7463,172.4922,172.5818,33351.0
2025-03-18 10:20:00,173.57,173.85,172.64,173.11,39811.0,172.751,173.0297,171.8254,172.2932,39811.0
2025-03-18 10:30:00,173.25,173.45,172.56,173.43,14556.0,172.4325,172.6315,171.7457,172.6116,14556.0
2025-03-18 10:40:00,173.27,174.04,172.86,173.35,29431.0,172.4524,173.2188,172.0443,172.532,29431.0
2025-03-18 10:50:00,173.44,173.85,173.09,173.27,14166.0,172.6216,173.0297,172.2732,172.4524,14166.0
2025-03-18 11:00:00,173.27,173.27,172.28,172.84,38271.0,172.4524,172.4524,171.4671,172.0244,38271.0
2025-03-18 11:10:00,172.82,173.57,172.75,173.56,14578.0,172.0045,172.751,171.9349,172.741,14578.0
2025-03-18 11:20:00,173.52,173.83,173.05,173.22,26802.0,172.7012,173.0098,172.2334,172.4026,26802.0
2025-03-18 11:30:00,173.16,173.9,173.03,173.82,30805.0,172.3429,173.0794,172.2135,172.9998,30805.0
2025-03-18 11:40:00,173.82,173.92,173.18,173.31,32007.0,172.9998,173.0993,172.3628,172.4922,32007.0
2025-03-18 11:50:00,173.18,173.23,172.77,172.88,28432.0,172.3628,172.4126,171.9548,172.0642,28432.0
2025-03-18 12:00:00,172.89,173.53,172.87,173.25,22237.0,172.0742,172.7112,172.0543,172.4325,22237.0
2025-03-18 12:10:00,173.18,173.48,172.93,173.09,29377.0,172.3628,172.6614,172.114,172.2732,29377.0
2025-03-18 12:20:00,173.09,173.31,172.71,173.31,18669.0,172.2732,172.4922,171.895,172.4922,18669.0
2025-03-18 12:30:00,173.24,173.82,172.71,173.08,17707.0,172.4225,172.9998,171.895,172.2633,17707.0
2025-03-18 12:40:00,172.9,173.01,172.54,172.55,14354.0,172.0841,172.1936,171.7258,171.7358,14354.0
2025-03-18 12:50:00,172.55,173.07,172.0,172.87,25395.0,171.7358,172.2533,171.1884,172.0543,25395.0
2025-03-18 13:00:00,172.66,172.68,171.93,172.22,18132.0,171.8453,171.8652,171.1187,171.4074,18132.0
2025-03-18 13:10:00,172.23,172.66,171.44,171.5,15486.0,171.4173,171.8453,170.631,170.6907,15486.0
2025-03-18 13:20:00,171.46,173.03,171.45,172.64,18120.0,170.6509,172.2135,170.641,171.8254,18120.0
2025-03-18 13:30:00,172.45,172.8,172.06,172.68,5764.0,171.6363,171.9846,171.2481,171.8652,5764.0
2025-03-18 13:40:00,172.51,172.83,171.87,171.99,21771.0,171.696,172.0145,171.059,171.1784,21771.0
2025-03-18 13:50:00,172.02,172.11,171.29,171.59,15875.0,171.2083,171.2979,170.4817,170.7803,15875.0
2025-03-18 14:00:00,171.73,172.21,171.48,172.06,21072.0,170.9197,171.3974,170.6708,171.2481,21072.0
2025-03-18 14:10:00,172.0,172.18,171.69,171.97,11748.0,171.1884,171.3675,170.8799,171.1585,11748.0
2025-03-18 14:20:00,171.97,172.46,171.68,171.68,22444.0,171.1585,171.6462,170.8699,170.8699,22444.0
2025-03-18 14:30:00,171.73,172.04,171.49,171.92,25352.0,170.9197,171.2282,170.6808,171.1088,25352.0
2025-03-18 14:40:00,171.81,172.03,171.4,171.53,56271.0,170.9993,171.2182,170.5912,170.7206,56271.0
2025-03-18 14:50:00,171.48,172.5,171.32,172.3,26068.0,170.6708,171.686,170.5116,171.487,26068.0
2025-03-18 15:00:00,172.3,172.49,171.89,172.25,28875.0,171.487,171.6761,171.0789,171.4372,28875.0
2025-03-18 15:10:00,172.31,172.44,171.84,172.13,24548.0,171.4969,171.6263,171.0291,171.3178,24548.0
2025-03-18 15:20:00,172.1,172.54,172.08,172.48,40566.0,171.2879,171.7258,171.268,171.6661,40566.0
2025-03-18 15:30:00,172.6,173.11,172.15,172.57,57797.0,171.7856,172.2932,171.3377,171.7557,57797.0
2025-03-18 15:40:00,172.48,172.7,171.83,171.91,42379.0,171.6661,171.8851,171.0192,171.0988,42379.0
2025-03-18 15:50:00,172.03,172.48,171.1,172.45,195079.0,171.2182,171.6661,170.2926,171.6363,195079.0
2025-03-19 09:30:00,157.8,158.23,149.45,152.5,474255.0,157.0554,157.4834,148.7448,151.7804,474255.0
2025-03-19 09:40:00,152.29,154.6,149.75,151.96,295988.0,151.5714,153.8705,149.0434,151.243,295988.0
2025-03-19 09:50:00,151.59,153.07,149.05,151.5,207024.0,150.8747,152.3477,148.3467,150.7851,207024.0
2025-03-19 10:00:00,151.64,155.47,151.53,153.28,229505.0,150.9245,154.7364,150.815,152.5567,229505.0
2025-03-19 10:10:00,153.13,153.4,150.75,151.07,133694.0,152.4074,152.6762,150.0387,150.3572,133694.0
2025-03-19 10:20:00,150.75,151.43,150.0,150.58,163300.0,150.0387,150.7155,149.2922,149.8695,163300.0
2025-03-19 10:30:00,150.53,152.26,150.01,150.98,163648.0,149.8197,151.5415,149.3022,150.2676,163648.0
2025-03-19 10:40:00,151.17,153.42,150.71,153.21,128401.0,150.4567,152.6961,149.9988,152.4871,128401.0
2025-03-19 10:50:00,153.27,158.46,153.07,158.0,197541.0,152.5468,157.7123,152.3477,157.2545,197541.0
2025-03-19 11:00:00,157.87,160.71,156.73,158.17,171713.0,157.1251,159.9517,155.9904,157.4236,171713.0
2025-03-19 11:10:00,158.1,160.38,157.37,160.33,134365.0,157.354,159.6232,156.6274,159.5735,134365.0
2025-03-19 11:20:00,160.33,164.55,160.33,163.97,188545.0,159.5735,163.7735,159.5735,163.1963,188545.0
2025-03-19 11:30:00,163.95,163.95,161.1,161.1,106173.0,163.1764,163.1764,160.3398,160.3398,106173.0
2025-03-19 11:40:00,161.43,163.08,160.45,162.52,157662.0,160.6683,162.3105,159.6929,161.7531,157662.0
2025-03-19 11:50:00,162.41,162.66,160.73,160.8,56166.0,161.6436,161.8925,159.9716,160.0412,56166.0
2025-03-19 12:00:00,160.74,161.92,160.53,161.25,49289.0,159.9815,161.156,159.7725,160.4891,49289.0
2025-03-19 12:10:00,161.14,162.17,160.84,161.31,27345.0,160.3796,161.4048,160.081,160.5488,27345.0
2025-03-19 12:20:00,161.27,161.71,160.35,161.39,31068.0,160.509,160.9469,159.5934,160.6285,31068.0
2025-03-19 12:30:00,161.39,161.57,160.01,160.61,48152.0,160.6285,160.8076,159.255,159.8521,48152.0
2025-03-19 12:40:00,160.59,161.3,160.52,160.52,25307.0,159.8322,160.5389,159.7626,159.7626,25307.0
2025-03-19 12:50:00,160.6,162.59,159.78,162.57,45912.0,159.8422,161.8228,159.0261,161.8029,45912.0
2025-03-19 13:00:00,162.42,163.66,161.8,161.94,83821.0,161.6536,162.8877,161.0365,161.1759,83821.0
2025-03-19 13:10:00,161.95,162.5,161.8,162.28,54468.0,161.1858,161.7332,161.0365,161.5143,54468.0
2025-03-19 13:20:00,162.2,162.27,160.8,161.11,27280.0,161.4346,161.5043,160.0412,160.3498,27280.0
2025-03-19 13:30:00,161.23,161.53,160.5,160.9,27802.0,160.4692,160.7678,159.7427,160.1408,27802.0
2025-03-19 13:40:00,160.95,161.01,159.13,160.27,45903.0,160.1905,160.2502,158.3791,159.5137,45903.0
2025-03-19 13:50:00,160.48,160.98,159.84,159.92,25016.0,159.7227,160.2204,159.0858,159.1654,25016.0
2025-03-19 14:00:00,159.89,161.33,159.28,160.88,69073.0,159.1355,160.5687,158.5284,160.1209,69073.0
2025-03-19 14:10:00,160.88,162.18,160.88,161.9,64914.0,160.1209,161.4147,160.1209,161.136,64914.0
2025-03-19 14:20:00,161.9,162.83,161.38,162.25,57613.0,161.136,162.0617,160.6185,161.4844,57613.0
2025-03-19 14:30:00,162.31,164.48,162.25,163.08,69746.0,161.5441,163.7039,161.4844,162.3105,69746.0
2025-03-19 14:40:00,163.09,163.92,162.76,163.74,56590.0,162.3204,163.1465,161.992,162.9674,56590.0
2025-03-19 14:50:00,163.74,165.6,163.66,164.72,80560.0,162.9674,164.8186,162.8877,163.9427,80560.0
2025-03-19 15:00:00,164.72,167.04,164.71,166.64,79790.0,163.9427,166.2518,163.9328,165.8537,79790.0
2025-03-19 15:10:00,166.62,166.88,165.52,165.88,106602.0,165.8338,166.0925,164.739,165.0973,106602.0
2025-03-19 15:20:00,165.87,165.87,163.63,163.64,82493.0,165.0873,165.0873,162.8579,162.8678,82493.0
2025-03-19 15:30:00,163.81,165.24,163.55,163.65,98825.0,163.037,164.4603,162.7783,162.8778,98825.0
2025-03-19 15:40:00,163.62,164.61,163.39,164.61,86870.0,162.8479,163.8333,162.619,163.8333,86870.0
2025-03-19 15:50:00,164.33,167.16,164.02,166.27,422587.0,163.5546,166.3712,163.246,165.4854,422587.0
2025-03-20 09:30:00,165.06,165.25,162.17,163.83,80504.0,164.2811,164.4702,161.4048,163.0569,80504.0
2025-03-20 09:40:00,164.61,167.95,164.61,167.09,38132.0,163.8333,167.1575,163.8333,166.3016,38132.0
2025-03-20 09:50:00,166.84,167.5,166.0,167.47,25112.0,166.0527,166.7096,165.2167,166.6798,25112.0
2025-03-20 10:00:00,167.13,170.33,167.13,168.72,41334.0,166.3414,169.5263,166.3414,167.9239,41334.0
2025-03-20 10:10:00,168.56,169.5,167.22,168.37,44102.0,167.7646,168.7002,166.4309,167.5755,44102.0
2025-03-20 10:20:00,168.35,169.82,167.95,168.82,26213.0,167.5556,169.0187,167.1575,168.0234,26213.0
2025-03-20 10:30:00,168.82,168.84,167.87,168.33,27997.0,168.0234,168.0433,167.0779,167.5357,27997.0
2025-03-20 10:40:00,168.12,169.66,168.0,168.95,16827.0,167.3267,168.8594,167.2073,168.1528,16827.0
2025-03-20 10:50:00,168.95,169.2,168.55,168.99,19611.0,168.1528,168.4016,167.7547,168.1926,19611.0
2025-03-20 11:00:00,169.07,169.38,167.41,167.77,35685.0,168.2722,168.5808,166.62,166.9783,35685.0
2025-03-20 11:10:00,167.55,168.53,167.04,168.44,21823.0,166.7594,167.7348,166.2518,167.6452,21823.0
2025-03-20 11:20:00,168.61,168.81,168.08,168.72,15346.0,167.8144,168.0134,167.2869,167.9239,15346.0
2025-03-20 11:30:00,168.72,168.72,167.88,168.35,20525.0,167.9239,167.9239,167.0878,167.5556,20525.0
2025-03-20 11:40:00,168.35,168.44,167.39,167.45,18378.0,167.5556,167.6452,166.6001,166.6599,18378.0
2025-03-20 11:50:00,167.39,167.57,166.07,166.16,34022.0,166.6001,166.7793,165.2864,165.3759,34022.0
2025-03-20 12:00:00,166.0,167.12,166.0,166.42,28786.0,165.2167,166.3314,165.2167,165.6347,28786.0
2025-03-20 12:10:00,166.37,167.04,166.08,166.81,27617.0,165.585,166.2518,165.2963,166.0229,27617.0
2025-03-20 12:20:00,166.77,167.13,165.72,166.06,29493.0,165.9831,166.3414,164.938,165.2764,29493.0
2025-03-20 12:30:00,165.87,166.6,165.87,166.49,12283.0,165.0873,165.8139,165.0873,165.7044,12283.0
2025-03-20 12:40:00,166.33,166.65,165.5,165.51,27350.0,165.5451,165.8636,164.7191,164.729,27350.0
2025-03-20 12:50:00,165.5,166.23,165.43,166.19,14935.0,164.7191,165.4456,164.6494,165.4058,14935.0
2025-03-20 13:00:00,166.33,167.4,166.33,166.72,35640.0,165.5451,166.6101,165.5451,165.9333,35640.0
2025-03-20 13:10:00,166.83,166.83,165.97,166.35,7623.0,166.0428,166.0428,165.1868,165.565,7623.0
2025-03-20 13:20:00,166.39,166.5,165.89,166.39,30059.0,165.6049,165.7143,165.1072,165.6049,30059.0
2025-03-20 13:30:00,166.34,167.62,166.31,167.45,25170.0,165.5551,166.8291,165.5252,166.6599,25170.0
2025-03-20 13:40:00,167.6,167.71,166.58,166.61,35637.0,166.8092,166.9186,165.794,165.8238,35637.0
2025-03-20 13:50:00,166.62,166.92,166.5,166.86,10349.0,165.8338,166.1324,165.7143,166.0726,10349.0
2025-03-20 14:00:00,166.76,166.86,166.29,166.51,13546.0,165.9731,166.0726,165.5053,165.7243,13546.0
2025-03-20 14:10:00,166.76,166.85,166.22,166.22,11909.0,165.9731,166.0627,165.4357,165.4357,11909.0
2025-03-20 14:20:00,166.13,166.18,165.22,165.97,32232.0,165.3461,165.3959,164.4404,165.1868,32232.0
2025-03-20 14:30:00,166.04,166.64,165.98,166.47,18337.0,165.2565,165.8537,165.1968,165.6845,18337.0
2025-03-20 14:40:00,166.4,166.48,165.92,166.19,31074.0,165.6148,165.6944,165.1371,165.4058,31074.0
2025-03-20 14:50:00,166.24,166.52,165.79,165.83,23999.0,165.4556,165.7342,165.0077,165.0475,23999.0
2025-03-20 15:00:00,165.97,166.23,165.7,165.71,26834.0,165.1868,165.4456,164.9181,164.9281,26834.0
2025-03-20 15:10:00,165.68,165.92,165.07,165.35,35621.0,164.8982,165.1371,164.2911,164.5698,35621.0
2025-03-20 15:20:00,165.47,166.29,165.33,165.51,32208.0,164.6892,165.5053,164.5499,164.729,32208.0
2025-03-20 15:30:00,165.53,166.2,165.21,165.21,56813.0,164.7489,165.4158,164.4304,164.4304,56813.0
2025-03-20 15:40:00,165.24,165.78,165.14,165.49,94422.0,164.4603,164.9977,164.3608,164.7091,94422.0
2025-03-20 15:50:00,165.49,165.53,164.55,164.83,404687.0,164.7091,164.7489,163.7735,164.0522,404687.0
2025-03-21 09:30:00,161.14,161.97,157.14,157.71,165601.0,160.3796,161.2057,156.3985,156.9658,165601.0
2025-03-21 09:40:00,157.71,160.56,157.39,160.18,61960.0,156.9658,159.8024,156.6473,159.4242,61960.0
2025-03-21 09:50:00,160.1,162.59,159.49,162.33,37646.0,159.3445,161.8228,158.7374,161.564,37646.0
2025-03-21 10:00:00,162.24,163.05,161.65,162.05,32750.0,161.4744,162.2806,160.8872,161.2853,32750.0
2025-03-21 10:10:00,162.03,162.64,161.46,162.6,29015.0,161.2654,161.8726,160.6981,161.8327,29015.0
2025-03-21 10:20:00,162.26,162.86,161.85,162.1,19743.0,161.4943,162.0915,161.0863,161.3351,19743.0
2025-03-21 10:30:00,162.1,163.66,162.1,163.32,36347.0,161.3351,162.8877,161.3351,162.5493,36347.0
2025-03-21 10:40:00,163.3,164.14,163.3,163.6,20114.0,162.5294,163.3655,162.5294,162.828,20114.0
2025-03-21 10:50:00,163.75,164.71,163.37,164.61,62504.0,162.9773,163.9328,162.5991,163.8333,62504.0
2025-03-21 11:00:00,164.74,165.26,164.26,164.7,9696.0,163.9626,164.4802,163.4849,163.9228,9696.0
2025-03-21 11:10:00,164.7,164.84,164.1,164.2,23823.0,163.9228,164.0622,163.3257,163.4252,23823.0
2025-03-21 11:20:00,164.22,164.3,163.51,164.09,15175.0,163.4451,163.5247,162.7385,163.3157,15175.0
2025-03-21 11:30:00,164.09,164.67,163.79,163.84,10728.0,163.3157,163.893,163.0171,163.0669,10728.0
2025-03-21 11:40:00,163.97,164.23,163.67,164.12,18192.0,163.1963,163.4551,162.8977,163.3456,18192.0
2025-03-21 11:50:00,164.12,164.22,163.01,163.02,16594.0,163.3456,163.4451,162.2408,162.2508,16594.0
2025-03-21 12:00:00,162.93,163.02,162.12,162.51,21351.0,162.1612,162.2508,161.355,161.7432,21351.0
2025-03-21 12:10:00,162.5,164.0,162.5,163.91,10033.0,161.7332,163.2261,161.7332,163.1366,10033.0
2025-03-21 12:20:00,164.0,164.18,163.71,163.86,10386.0,163.2261,163.4053,162.9375,163.0868,10386.0
2025-03-21 12:30:00,163.72,163.86,162.93,163.11,9622.0,162.9475,163.0868,162.1612,162.3403,9622.0
2025-03-21 12:40:00,163.09,163.43,162.84,163.34,49019.0,162.3204,162.6588,162.0716,162.5693,49019.0
2025-03-21 12:50:00,163.17,164.25,162.94,164.2,11797.0,162.4001,163.475,162.1711,163.4252,11797.0
2025-03-21 13:00:00,163.94,163.94,162.76,163.2,20434.0,163.1664,163.1664,161.992,162.4299,20434.0
2025-03-21 13:10:00,163.39,163.43,163.01,163.09,10779.0,162.619,162.6588,162.2408,162.3204,10779.0
2025-03-21 13:20:00,163.1,163.67,162.95,163.19,18598.0,162.3304,162.8977,162.1811,162.42,18598.0
2025-03-21 13:30:00,163.2,163.83,162.91,163.32,13113.0,162.4299,163.0569,162.1413,162.5493,13113.0
2025-03-21 13:40:00,163.58,163.89,163.1,163.75,22295.0,162.8081,163.1167,162.3304,162.9773,22295.0
2025-03-21 13:50:00,163.75,163.77,162.9,163.18,22666.0,162.9773,162.9972,162.1313,162.41,22666.0
2025-03-21 14:00:00,163.28,163.98,163.22,163.98,19196.0,162.5095,163.2062,162.4498,163.2062,19196.0
2025-03-21 14:10:00,163.95,164.41,163.5,164.18,20884.0,163.1764,163.6342,162.7285,163.4053,20884.0
2025-03-21 14:20:00,164.02,164.26,163.79,163.94,18534.0,163.246,163.4849,163.0171,163.1664,18534.0
2025-03-21 14:30:00,163.94,165.02,163.79,164.84,18288.0,163.1664,164.2413,163.0171,164.0622,18288.0
2025-03-21 14:40:00,164.99,165.18,164.05,164.05,19892.0,164.2115,164.4006,163.2759,163.2759,19892.0
2025-03-21 14:50:00,164.25,164.69,164.07,164.69,27290.0,163.475,163.9129,163.2958,163.9129,27290.0
2025-03-21 15:00:00,164.56,165.0,164.21,164.4,32839.0,163.7835,164.2214,163.4351,163.6243,32839.0
2025-03-21 15:10:00,164.21,164.69,164.12,164.5,27883.0,163.4351,163.9129,163.3456,163.7238,27883.0
2025-03-21 15:20:00,164.38,164.9,163.9,164.64,37830.0,163.6043,164.1219,163.1266,163.8631,37830.0
2025-03-21 15:30:00,164.72,165.29,164.34,164.75,54849.0,163.9427,164.5101,163.5645,163.9726,54849.0
2025-03-21 15:40:00,164.71,164.71,164.03,164.25,92127.0,163.9328,163.9328,163.256,163.475,92127.0
2025-03-21 15:50:00,164.32,164.52,162.6,163.4,507944.0,163.5446,163.7437,161.8327,162.629,507944.0
2025-03-24 09:30:00,166.58,171.08,166.58,169.63,61784.0,165.794,170.2727,165.794,168.8296,61784.0
2025-03-24 09:40:00,169.34,169.91,166.0,166.78,71917.0,168.5409,169.1083,165.2167,165.993,71917.0
2025-03-24 09:50:00,166.78,166.94,165.16,166.53,47734.0,165.993,166.1523,164.3807,165.7442,47734.0
2025-03-24 10:00:00,166.54,166.98,166.02,166.68,53053.0,165.7542,166.1921,165.2366,165.8935,53053.0
2025-03-24 10:10:00,166.68,167.36,166.1,167.12,36884.0,165.8935,166.5703,165.3162,166.3314,36884.0
2025-03-24 10:20:00,167.12,168.17,166.85,168.0,29676.0,166.3314,167.3765,166.0627,167.2073,29676.0
2025-03-24 10:30:00,167.95,168.47,167.51,167.86,28621.0,167.1575,167.675,166.7196,167.0679,28621.0
2025-03-24 10:40:00,168.03,168.22,167.56,167.97,31808.0,167.2371,167.4262,166.7693,167.1774,31808.0
2025-03-24 10:50:00,167.88,169.15,167.61,168.97,47913.0,167.0878,168.3518,166.8191,168.1727,47913.0
2025-03-24 11:00:00,168.97,169.89,168.64,169.58,28779.0,168.1727,169.0883,167.8442,168.7798,28779.0
2025-03-24 11:10:00,169.65,169.65,168.79,168.79,17247.0,168.8495,168.8495,167.9935,167.9935,17247.0
2025-03-24 11:20:00,169.01,169.65,168.9,169.27,17860.0,168.2125,168.8495,168.103,168.4713,17860.0
2025-03-24 11:30:00,169.13,169.98,169.09,169.62,11817.0,168.3319,169.1779,168.2921,168.8196,11817.0
2025-03-24 11:40:00,169.62,170.24,169.36,170.24,10485.0,168.8196,169.4367,168.5608,169.4367,10485.0
2025-03-24 11:50:00,170.09,170.28,169.9,170.06,21472.0,169.2874,169.4765,169.0983,169.2575,21472.0
2025-03-24 12:00:00,170.11,170.44,169.9,170.05,19428.0,169.3073,169.6358,169.0983,169.2476,19428.0
2025-03-24 12:10:00,170.05,170.16,169.43,169.56,19999.0,169.2476,169.3571,168.6305,168.7599,19999.0
2025-03-24 12:20:00,169.34,170.01,168.53,168.93,30434.0,168.5409,169.2078,167.7348,168.1329,30434.0
2025-03-24 12:30:00,168.92,169.49,168.86,169.34,18652.0,168.1229,168.6902,168.0632,168.5409,18652.0
2025-03-24 12:40:00,169.49,169.56,169.07,169.2,33849.0,168.6902,168.7599,168.2722,168.4016,33849.0
2025-03-24 12:50:00,169.16,169.41,168.45,168.5,27396.0,168.3618,168.6106,167.6551,167.7049,27396.0
2025-03-24 13:00:00,168.51,168.94,168.35,168.59,18249.0,167.7149,168.1428,167.5556,167.7945,18249.0
2025-03-24 13:10:00,168.59,168.81,167.82,167.85,27670.0,167.7945,168.0134,167.0281,167.058,27670.0
2025-03-24 13:20:00,167.68,168.03,167.2,168.02,30327.0,166.8888,167.2371,166.411,167.2272,30327.0
2025-03-24 13:30:00,167.99,168.42,167.92,168.25,18192.0,167.1973,167.6253,167.1276,167.4561,18192.0
2025-03-24 13:40:00,168.25,168.32,167.36,167.68,32747.0,167.4561,167.5258,166.5703,166.8888,32747.0
2025-03-24 13:50:00,167.79,168.14,167.64,167.72,16066.0,166.9983,167.3466,166.849,166.9286,16066.0
2025-03-24 14:00:00,167.87,167.93,167.51,167.77,15192.0,167.0779,167.1376,166.7196,166.9783,15192.0
2025-03-24 14:10:00,167.72,168.04,167.56,167.87,12495.0,166.9286,167.2471,166.7693,167.0779,12495.0
2025-03-24 14:20:00,167.76,168.2,167.66,167.89,17981.0,166.9684,167.4063,166.8689,167.0978,17981.0
2025-03-24 14:30:00,167.88,168.87,167.86,168.87,21570.0,167.0878,168.0732,167.0679,168.0732,21570.0
2025-03-24 14:40:00,168.86,169.69,168.61,169.54,16107.0,168.0632,168.8893,167.8144,168.74,16107.0
2025-03-24 14:50:00,169.42,170.0,169.41,169.69,37538.0,168.6206,169.1978,168.6106,168.8893,37538.0
2025-03-24 15:00:00,169.76,169.87,169.29,169.49,27450.0,168.959,169.0684,168.4912,168.6902,27450.0
2025-03-24 15:10:00,169.43,170.34,169.41,170.06,42140.0,168.6305,169.5362,168.6106,169.2575,42140.0
2025-03-24 15:20:00,170.05,170.31,169.35,169.6,42420.0,169.2476,169.5064,168.5509,168.7997,42420.0
2025-03-24 15:30:00,169.6,170.4,169.55,170.12,32476.0,168.7997,169.5959,168.7499,169.3173,32476.0
2025-03-24 15:40:00,169.99,170.52,169.38,170.52,49140.0,169.1879,169.7154,168.5808,169.7154,49140.0
2025-03-24 15:50:00,170.51,170.69,169.96,170.34,180586.0,169.7054,169.8846,169.158,169.5362,180586.0
2025-03-25 09:30:00,170.0,170.97,167.9,169.24,34422.0,169.1978,170.1632,167.1077,168.4414,34422.0
2025-03-25 09:40:00,169.28,169.36,168.47,168.57,27679.0,168.4812,168.5608,167.675,167.7746,27679.0
2025-03-25 09:50:00,168.59,169.88,167.95,169.03,22850.0,167.7945,169.0784,167.1575,168.2324,22850.0
2025-03-25 10:00:00,168.96,170.44,168.16,170.08,18023.0,168.1627,169.6358,167.3665,169.2774,18023.0
2025-03-25 10:10:00,169.8,170.0,168.73,168.94,11691.0,168.9988,169.1978,167.9338,168.1428,11691.0
2025-03-25 10:20:00,168.82,170.1,168.54,170.09,14544.0,168.0234,169.2974,167.7447,169.2874,14544.0
2025-03-25 10:30:00,170.09,171.02,170.01,171.02,23749.0,169.2874,170.213,169.2078,170.213,23749.0
2025-03-25 10:40:00,170.88,171.29,170.62,170.69,5397.0,170.0737,170.4817,169.8149,169.8846,5397.0
2025-03-25 10:50:00,170.69,170.69,169.5,169.78,10240.0,169.8846,169.8846,168.7002,168.9789,10240.0
2025-03-25 11:00:00,169.85,170.49,169.83,170.09,7513.0,169.0485,169.6855,169.0286,169.2874,7513.0
2025-03-25 11:10:00,170.09,170.43,169.82,170.27,9101.0,169.2874,169.6258,169.0187,169.4666,9101.0
2025-03-25 11:20:00,170.3,170.87,170.16,170.44,23939.0,169.4964,170.0637,169.3571,169.6358,23939.0
2025-03-25 11:30:00,170.49,170.49,169.7,169.77,8226.0,169.6855,169.6855,168.8992,168.9689,8226.0
2025-03-25 11:40:00,169.92,169.96,168.65,168.65,11614.0,169.1182,169.158,167.8542,167.8542,11614.0
2025-03-25 11:50:00,168.76,168.97,168.37,168.81,11716.0,167.9637,168.1727,167.5755,168.0134,11716.0
2025-03-25 12:00:00,168.96,169.29,168.62,169.29,8477.0,168.1627,168.4912,167.8243,168.4912,8477.0
2025-03-25 12:10:00,169.29,169.29,168.55,168.65,6837.0,168.4912,168.4912,167.7547,167.8542,6837.0
2025-03-25 12:20:00,168.63,169.23,168.01,168.26,9552.0,167.8343,168.4315,167.2172,167.466,9552.0
2025-03-25 12:30:00,168.16,168.3,167.47,167.47,14763.0,167.3665,167.5058,166.6798,166.6798,14763.0
2025-03-25 12:40:00,167.43,168.24,167.43,168.18,15943.0,166.64,167.4461,166.64,167.3864,15943.0
2025-03-25 12:50:00,168.16,168.34,168.02,168.04,9884.0,167.3665,167.5457,167.2272,167.2471,9884.0
2025-03-25 13:00:00,168.17,168.81,168.17,168.79,19609.0,167.3765,168.0134,167.3765,167.9935,19609.0
2025-03-25 13:10:00,168.7,168.7,167.67,167.68,11497.0,167.904,167.904,166.8788,166.8888,11497.0
2025-03-25 13:20:00,167.7,167.86,167.02,167.36,13555.0,166.9087,167.0679,166.2319,166.5703,13555.0
2025-03-25 13:30:00,167.34,167.34,167.0,167.03,6472.0,166.5504,166.5504,166.212,166.2418,6472.0
2025-03-25 13:40:00,167.18,167.67,167.15,167.63,14297.0,166.3911,166.8788,166.3613,166.839,14297.0
2025-03-25 13:50:00,167.6,168.29,167.41,168.12,8589.0,166.8092,167.4959,166.62,167.3267,8589.0
2025-03-25 14:00:00,168.11,168.47,168.02,168.22,16050.0,167.3167,167.675,167.2272,167.4262,16050.0
2025-03-25 14:10:00,168.25,168.93,168.23,168.93,9772.0,167.4561,168.1329,167.4362,168.1329,9772.0
2025-03-25 14:20:00,168.9,169.25,168.53,168.59,11088.0,168.103,168.4514,167.7348,167.7945,11088.0
2025-03-25 14:30:00,168.6,168.66,168.08,168.39,9599.0,167.8044,167.8641,167.2869,167.5954,9599.0
2025-03-25 14:40:00,168.38,168.55,168.07,168.38,10324.0,167.5855,167.7547,167.2769,167.5855,10324.0
2025-03-25 14:50:00,168.35,168.56,168.07,168.27,12062.0,167.5556,167.7646,167.2769,167.476,12062.0
2025-03-25 15:00:00,168.24,169.23,168.09,168.66,13188.0,167.4461,168.4315,167.2968,167.8641,13188.0
2025-03-25 15:10:00,168.68,168.87,167.6,167.68,16575.0,167.8841,168.0732,166.8092,166.8888,16575.0
2025-03-25 15:20:00,167.71,168.29,167.54,167.92,14147.0,166.9186,167.4959,166.7494,167.1276,14147.0
2025-03-25 15:30:00,168.04,168.56,166.89,167.28,48385.0,167.2471,167.7646,166.1025,166.4907,48385.0
2025-03-25 15:40:00,167.28,168.48,167.28,168.31,49645.0,166.4907,167.685,166.4907,167.5158,49645.0
2025-03-25 15:50:00,168.21,169.31,168.13,169.13,189353.0,167.4163,168.5111,167.3367,168.3319,189353.0
2025-03-26 09:30:00,169.3,169.89,168.0,168.77,29715.0,168.5011,169.0883,167.2073,167.9736,29715.0
2025-03-26 09:40:00,168.86,169.3,166.95,167.33,8559.0,168.0632,168.5011,166.1622,166.5404,8559.0
2025-03-26 09:50:00,167.33,167.43,164.77,165.68,21256.0,166.5404,166.64,163.9925,164.8982,21256.0
2025-03-26 10:00:00,165.68,167.03,165.67,166.57,22546.0,164.8982,166.2418,164.8883,165.784,22546.0
2025-03-26 10:10:00,166.62,166.78,166.26,166.31,7543.0,165.8338,165.993,165.4755,165.5252,7543.0
2025-03-26 10:20:00,166.33,166.83,165.63,166.64,16200.0,165.5451,166.0428,164.8484,165.8537,16200.0
2025-03-26 10:30:00,166.78,166.83,165.9,166.83,18375.0,165.993,166.0428,165.1172,166.0428,18375.0
2025-03-26 10:40:00,166.74,166.87,166.07,166.31,6411.0,165.9532,166.0826,165.2864,165.5252,6411.0
2025-03-26 10:50:00,166.09,166.7,166.09,166.13,7709.0,165.3063,165.9134,165.3063,165.3461,7709.0
2025-03-26 11:00:00,166.25,166.52,165.72,165.93,17754.0,165.4655,165.7342,164.938,165.147,17754.0
2025-03-26 11:10:00,165.92,166.2,165.63,165.69,18436.0,165.1371,165.4158,164.8484,164.9082,18436.0
2025-03-26 11:20:00,165.69,165.8,164.72,164.72,8089.0,164.9082,165.0176,163.9427,163.9427,8089.0
2025-03-26 11:30:00,164.71,165.15,164.46,165.06,16855.0,163.9328,164.3707,163.684,164.2811,16855.0
2025-03-26 11:40:00,165.07,165.26,164.41,164.51,11203.0,164.2911,164.4802,163.6342,163.7337,11203.0
2025-03-26 11:50:00,164.6,164.62,164.0,164.22,6345.0,163.8233,163.8432,163.2261,163.4451,6345.0
2025-03-26 12:00:00,164.26,164.83,164.08,164.52,6613.0,163.4849,164.0522,163.3058,163.7437,6613.0
2025-03-26 12:10:00,164.68,164.72,164.48,164.48,4514.0,163.9029,163.9427,163.7039,163.7039,4514.0
2025-03-26 12:20:00,164.32,164.85,164.27,164.78,8214.0,163.5446,164.0721,163.4949,164.0025,8214.0
2025-03-26 12:30:00,164.78,165.09,164.49,164.9,10423.0,164.0025,164.311,163.7138,164.1219,10423.0
2025-03-26 12:40:00,164.91,165.06,164.56,164.6,4077.0,164.1318,164.2811,163.7835,163.8233,4077.0
2025-03-26 12:50:00,164.74,164.74,163.93,164.14,12743.0,163.9626,163.9626,163.1565,163.3655,12743.0
2025-03-26 13:00:00,164.14,164.37,163.92,164.13,6876.0,163.3655,163.5944,163.1465,163.3555,6876.0
2025-03-26 13:10:00,164.13,164.73,163.9,164.09,8602.0,163.3555,163.9527,163.1266,163.3157,8602.0
2025-03-26 13:20:00,164.22,164.34,163.79,163.97,4840.0,163.4451,163.5645,163.0171,163.1963,4840.0
2025-03-26 13:30:00,163.97,164.3,163.85,164.3,10260.0,163.1963,163.5247,163.0768,163.5247,10260.0
2025-03-26 13:40:00,164.37,164.91,164.32,164.74,12899.0,163.5944,164.1318,163.5446,163.9626,12899.0
2025-03-26 13:50:00,164.7,164.86,164.51,164.63,12271.0,163.9228,164.0821,163.7337,163.8532,12271.0
2025-03-26 14:00:00,164.61,165.07,164.52,165.06,17517.0,163.8333,164.2911,163.7437,164.2811,17517.0
2025-03-26 14:10:00,165.07,165.38,165.04,165.17,5994.0,164.2911,164.5996,164.2612,164.3906,5994.0
2025-03-26 14:20:00,165.24,165.71,165.21,165.53,8596.0,164.4603,164.9281,164.4304,164.7489,8596.0
2025-03-26 14:30:00,165.53,165.71,165.32,165.61,9249.0,164.7489,164.9281,164.5399,164.8285,9249.0
2025-03-26 14:40:00,165.61,165.72,164.92,165.05,16432.0,164.8285,164.938,164.1418,164.2712,16432.0
2025-03-26 14:50:00,165.05,165.17,164.72,164.78,7681.0,164.2712,164.3906,163.9427,164.0025,7681.0
2025-03-26 15:00:00,164.77,165.09,164.61,164.61,13519.0,163.9925,164.311,163.8333,163.8333,13519.0
2025-03-26 15:10:00,164.71,165.27,164.49,165.27,13344.0,163.9328,164.4901,163.7138,164.4901,13344.0
2025-03-26 15:20:00,165.28,165.61,165.07,165.07,12527.0,164.5001,164.8285,164.2911,164.2911,12527.0
2025-03-26 15:30:00,165.13,165.62,165.13,165.38,16910.0,164.3508,164.8385,164.3508,164.5996,16910.0
2025-03-26 15:40:00,165.32,165.79,165.17,165.69,20369.0,164.5399,165.0077,164.3906,164.9082,20369.0
2025-03-26 15:50:00,165.57,166.01,165.21,165.29,121150.0,164.7887,165.2267,164.4304,164.5101,121150.0
2025-03-27 09:30:00,163.88,164.22,162.86,163.55,19430.0,163.1067,163.4451,162.0915,162.7783,19430.0
2025-03-27 09:40:00,163.36,164.7,162.82,164.28,8896.0,162.5892,163.9228,162.0517,163.5048,8896.0
2025-03-27 09:50:00,164.68,165.34,164.3,164.92,7155.0,163.9029,164.5598,163.5247,164.1418,7155.0
2025-03-27 10:00:00,164.93,166.24,164.92,165.97,18818.0,164.1518,165.4556,164.1418,165.1868,18818.0
2025-03-27 10:10:00,166.04,167.12,165.49,167.12,26471.0,165.2565,166.3314,164.7091,166.3314,26471.0
2025-03-27 10:20:00,167.0,167.01,166.14,166.96,10638.0,166.212,166.2219,165.356,166.1722,10638.0
2025-03-27 10:30:00,167.07,167.5,166.82,167.29,5704.0,166.2817,166.7096,166.0328,166.5006,5704.0
2025-03-27 10:40:00,167.31,167.86,167.04,167.04,11694.0,166.5205,167.0679,166.2518,166.2518,11694.0
2025-03-27 10:50:00,167.05,167.05,165.92,166.12,10333.0,166.2617,166.2617,165.1371,165.3361,10333.0
2025-03-27 11:00:00,166.12,166.76,165.92,166.33,17893.0,165.3361,165.9731,165.1371,165.5451,17893.0
2025-03-27 11:10:00,166.37,167.08,166.21,166.95,8012.0,165.585,166.2916,165.4257,166.1622,8012.0
2025-03-27 11:20:00,166.83,167.02,166.57,166.58,6883.0,166.0428,166.2319,165.784,165.794,6883.0
2025-03-27 11:30:00,166.45,166.46,166.14,166.28,7361.0,165.6646,165.6745,165.356,165.4954,7361.0
2025-03-27 11:40:00,166.28,166.46,165.99,166.0,7185.0,165.4954,165.6745,165.2067,165.2167,7185.0
2025-03-27 11:50:00,165.99,166.39,165.98,165.98,9922.0,165.2067,165.6049,165.1968,165.1968,9922.0
2025-03-27 12:00:00,165.94,166.4,165.8,166.14,7561.0,165.157,165.6148,165.0176,165.356,7561.0
2025-03-27 12:10:00,166.11,166.58,165.95,166.55,4178.0,165.3262,165.794,165.1669,165.7641,4178.0
2025-03-27 12:20:00,166.65,166.67,165.38,165.39,6169.0,165.8636,165.8835,164.5996,164.6096,6169.0
2025-03-27 12:30:00,165.37,165.86,165.23,165.44,9149.0,164.5897,165.0774,164.4503,164.6593,9149.0
2025-03-27 12:40:00,165.47,165.63,165.29,165.29,4733.0,164.6892,164.8484,164.5101,164.5101,4733.0
2025-03-27 12:50:00,165.21,165.31,164.66,164.68,7970.0,164.4304,164.53,163.883,163.9029,7970.0
2025-03-27 13:00:00,164.79,165.72,164.74,165.7,9421.0,164.0124,164.938,163.9626,164.9181,9421.0
2025-03-27 13:10:00,165.66,166.43,165.53,165.95,3715.0,164.8783,165.6447,164.7489,165.1669,3715.0
2025-03-27 13:20:00,165.9,166.25,165.81,165.97,11672.0,165.1172,165.4655,165.0276,165.1868,11672.0
2025-03-27 13:30:00,166.06,166.31,165.77,165.98,10135.0,165.2764,165.5252,164.9878,165.1968,10135.0
2025-03-27 13:40:00,165.97,166.11,165.73,165.95,8126.0,165.1868,165.3262,164.948,165.1669,8126.0
2025-03-27 13:50:00,166.08,166.23,165.06,165.54,9747.0,165.2963,165.4456,164.2811,164.7589,9747.0
2025-03-27 14:00:00,165.56,166.29,165.38,166.16,10716.0,164.7788,165.5053,164.5996,165.3759,10716.0
2025-03-27 14:10:00,166.16,166.87,166.03,166.05,7566.0,165.3759,166.0826,165.2466,165.2665,7566.0
2025-03-27 14:20:00,166.14,166.78,166.01,166.37,19543.0,165.356,165.993,165.2267,165.585,19543.0
2025-03-27 14:30:00,166.36,166.73,166.23,166.46,11686.0,165.575,165.9433,165.4456,165.6745,11686.0
2025-03-27 14:40:00,166.46,167.06,166.46,167.06,11700.0,165.6745,166.2717,165.6745,166.2717,11700.0
2025-03-27 14:50:00,166.95,167.46,166.19,166.24,7249.0,166.1622,166.6698,165.4058,165.4556,7249.0
2025-03-27 15:00:00,166.34,166.6,166.12,166.33,15600.0,165.5551,165.8139,165.3361,165.5451,15600.0
2025-03-27 15:10:00,166.36,166.57,166.31,166.43,13747.0,165.575,165.784,165.5252,165.6447,13747.0
2025-03-27 15:20:00,166.43,166.55,166.16,166.4,15934.0,165.6447,165.7641,165.3759,165.6148,15934.0
2025-03-27 15:30:00,166.4,166.51,165.69,165.75,23695.0,165.6148,165.7243,164.9082,164.9679,23695.0
2025-03-27 15:40:00,165.64,165.83,165.42,165.61,63302.0,164.8584,165.0475,164.6394,164.8285,63302.0
2025-03-27 15:50:00,165.54,165.64,164.35,164.47,149820.0,164.7589,164.8584,163.5745,163.6939,149820.0
2025-03-28 09:30:00,163.1,164.35,161.44,162.42,24256.0,162.3304,163.5745,160.6782,161.6536,24256.0
2025-03-28 09:40:00,163.07,163.48,162.06,163.07,12306.0,162.3005,162.7086,161.2953,162.3005,12306.0
2025-03-28 09:50:00,163.16,163.16,162.22,162.22,15096.0,162.3901,162.3901,161.4545,161.4545,15096.0
2025-03-28 10:00:00,162.2,163.59,161.74,161.89,14201.0,161.4346,162.8181,160.9768,161.1261,14201.0
2025-03-28 10:10:00,161.89,162.12,161.22,161.42,24910.0,161.1261,161.355,160.4593,160.6583,24910.0
2025-03-28 10:20:00,161.43,161.7,160.84,161.0,20771.0,160.6683,160.937,160.081,160.2403,20771.0
2025-03-28 10:30:00,161.0,161.31,160.45,161.21,21549.0,160.2403,160.5488,159.6929,160.4493,21549.0
2025-03-28 10:40:00,161.42,161.79,160.27,160.61,41404.0,160.6583,161.0266,159.5137,159.8521,41404.0
2025-03-28 10:50:00,160.44,160.72,159.27,159.45,20482.0,159.6829,159.9616,158.5185,158.6976,20482.0
2025-03-28 11:00:00,159.46,159.61,158.79,158.79,28418.0,158.7076,158.8569,158.0407,158.0407,28418.0
2025-03-28 11:10:00,158.87,160.12,158.86,159.99,16554.0,158.1203,159.3644,158.1104,159.2351,16554.0
2025-03-28 11:20:00,160.13,160.37,159.89,160.18,9887.0,159.3744,159.6133,159.1355,159.4242,9887.0
2025-03-28 11:30:00,160.2,160.53,160.16,160.38,17026.0,159.4441,159.7725,159.4043,159.6232,17026.0
2025-03-28 11:40:00,160.16,160.39,159.96,160.29,19870.0,159.4043,159.6332,159.2052,159.5336,19870.0
2025-03-28 11:50:00,160.34,160.34,159.93,159.93,9667.0,159.5834,159.5834,159.1753,159.1753,9667.0
2025-03-28 12:00:00,159.91,160.51,159.9,160.33,15255.0,159.1554,159.7526,159.1455,159.5735,15255.0
2025-03-28 12:10:00,160.18,160.33,159.91,159.94,21665.0,159.4242,159.5735,159.1554,159.1853,21665.0
2025-03-28 12:20:00,159.93,160.07,159.69,159.92,32171.0,159.1753,159.3147,158.9365,159.1654,32171.0
2025-03-28 12:30:00,160.0,160.22,159.84,159.84,17393.0,159.245,159.464,159.0858,159.0858,17393.0
2025-03-28 12:40:00,159.82,160.13,159.82,160.05,32675.0,159.0659,159.3744,159.0659,159.2948,32675.0
2025-03-28 12:50:00,160.07,160.21,159.89,159.93,29443.0,159.3147,159.454,159.1355,159.1753,29443.0
2025-03-28 13:00:00,159.93,159.97,159.68,159.71,45505.0,159.1753,159.2152,158.9265,158.9564,45505.0
2025-03-28 13:10:00,159.7,160.0,159.69,159.93,30774.0,158.9464,159.245,158.9365,159.1753,30774.0
2025-03-28 13:20:00,159.86,160.04,159.68,159.76,44188.0,159.1057,159.2848,158.9265,159.0061,44188.0
2025-03-28 13:30:00,159.74,160.0,159.16,159.46,65995.0,158.9862,159.245,158.409,158.7076,65995.0
2025-03-28 13:40:00,159.54,159.82,159.23,159.67,21807.0,158.7872,159.0659,158.4786,158.9166,21807.0
2025-03-28 13:50:00,159.67,159.94,159.47,159.47,12811.0,158.9166,159.1853,158.7175,158.7175,12811.0
2025-03-28 14:00:00,159.42,159.83,159.28,159.51,15412.0,158.6678,159.0758,158.5284,158.7573,15412.0
2025-03-28 14:10:00,159.51,159.7,159.38,159.49,11654.0,158.7573,158.9464,158.6279,158.7374,11654.0
2025-03-28 14:20:00,159.45,159.52,158.8,158.94,23083.0,158.6976,158.7673,158.0507,158.19,23083.0
2025-03-28 14:30:00,159.0,159.02,158.46,158.7,31084.0,158.2497,158.2696,157.7123,157.9511,31084.0
2025-03-28 14:40:00,158.6,158.96,158.59,158.81,24904.0,157.8516,158.2099,157.8417,158.0606,24904.0
2025-03-28 14:50:00,158.95,159.27,158.75,159.22,28562.0,158.2,158.5185,158.0009,158.4687,28562.0
2025-03-28 15:00:00,159.31,159.84,159.28,159.71,20116.0,158.5583,159.0858,158.5284,158.9564,20116.0
2025-03-28 15:10:00,159.75,159.75,159.03,159.35,21829.0,158.9962,158.9962,158.2796,158.5981,21829.0
2025-03-28 15:20:00,159.25,159.26,158.7,158.82,21159.0,158.4986,158.5085,157.9511,158.0706,21159.0
2025-03-28 15:30:00,158.77,158.85,158.08,158.37,40433.0,158.0208,158.1004,157.3341,157.6227,40433.0
2025-03-28 15:40:00,158.38,159.26,158.37,159.24,140079.0,157.6327,158.5085,157.6227,158.4886,140079.0
2025-03-28 15:50:00,159.24,159.47,158.49,158.89,186128.0,158.4886,158.7175,157.7421,158.1403,186128.0
2025-03-31 09:30:00,155.46,157.44,154.78,156.55,33004.0,154.7264,156.6971,154.0496,155.8113,33004.0
2025-03-31 09:40:00,156.7,156.7,154.0,154.68,43842.0,155.9606,155.9606,153.2733,153.9501,43842.0
2025-03-31 09:50:00,154.54,156.04,154.53,155.44,24089.0,153.8108,155.3037,153.8008,154.7065,24089.0
2025-03-31 10:00:00,155.44,156.01,154.48,155.5,33796.0,154.7065,155.2738,153.7511,154.7662,33796.0
2025-03-31 10:10:00,155.64,155.65,154.2,154.2,31618.0,154.9056,154.9155,153.4724,153.4724,31618.0
2025-03-31 10:20:00,154.11,154.58,153.74,153.87,22195.0,153.3828,153.8506,153.0146,153.1439,22195.0
2025-03-31 10:30:00,153.99,155.87,153.99,155.62,20120.0,153.2634,155.1345,153.2634,154.8857,20120.0
2025-03-31 10:40:00,155.4,155.93,155.15,155.44,23286.0,154.6667,155.1942,154.4179,154.7065,23286.0
2025-03-31 10:50:00,155.45,156.07,155.15,155.75,19720.0,154.7165,155.3336,154.4179,155.0151,19720.0
2025-03-31 11:00:00,155.75,156.48,155.68,156.17,24934.0,155.0151,155.7416,154.9454,155.4331,24934.0
2025-03-31 11:10:00,156.17,156.64,155.83,156.64,9854.0,155.4331,155.9009,155.0947,155.9009,9854.0
2025-03-31 11:20:00,156.54,157.04,156.54,157.03,7749.0,155.8013,156.299,155.8013,156.289,7749.0
2025-03-31 11:30:00,157.08,157.52,156.67,157.47,16788.0,156.3388,156.7767,155.9307,156.727,16788.0
2025-03-31 11:40:00,157.43,157.87,157.36,157.8,11586.0,156.6871,157.1251,156.6175,157.0554,11586.0
2025-03-31 11:50:00,157.74,157.9,156.95,157.02,9255.0,156.9957,157.1549,156.2094,156.2791,9255.0
2025-03-31 12:00:00,157.11,157.35,156.39,156.67,21322.0,156.3687,156.6075,155.652,155.9307,21322.0
2025-03-31 12:10:00,156.69,156.72,156.13,156.64,8342.0,155.9506,155.9805,155.3933,155.9009,8342.0
2025-03-31 12:20:00,156.49,157.52,156.44,157.31,16540.0,155.7516,156.7767,155.7018,156.5677,16540.0
2025-03-31 12:30:00,157.4,157.4,156.7,157.08,8290.0,156.6573,156.6573,155.9606,156.3388,8290.0
2025-03-31 12:40:00,157.09,157.31,156.78,156.84,8895.0,156.3487,156.5677,156.0402,156.0999,8895.0
2025-03-31 12:50:00,156.76,157.39,156.68,156.99,13828.0,156.0203,156.6473,155.9407,156.2492,13828.0
2025-03-31 13:00:00,156.97,157.39,156.73,157.33,10402.0,156.2293,156.6473,155.9904,156.5876,10402.0
2025-03-31 13:10:00,157.33,157.77,157.02,157.02,23650.0,156.5876,157.0255,156.2791,156.2791,23650.0
2025-03-31 13:20:00,156.93,157.11,156.61,157.11,6602.0,156.1895,156.3687,155.871,156.3687,6602.0
2025-03-31 13:30:00,157.06,157.3,156.78,157.27,6227.0,156.3189,156.5578,156.0402,156.5279,6227.0
2025-03-31 13:40:00,157.1,157.1,156.68,157.04,9061.0,156.3587,156.3587,155.9407,156.299,9061.0
2025-03-31 13:50:00,157.07,157.43,156.98,157.16,8802.0,156.3288,156.6871,156.2393,156.4184,8802.0
2025-03-31 14:00:00,157.17,158.58,157.16,158.58,10881.0,156.4284,157.8317,156.4184,157.8317,10881.0
2025-03-31 14:10:00,158.65,158.98,157.91,157.99,14792.0,157.9014,158.2298,157.1649,157.2445,14792.0
2025-03-31 14:20:00,158.32,158.46,157.65,158.0,18688.0,157.5729,157.7123,156.9061,157.2545,18688.0
2025-03-31 14:30:00,157.98,158.26,157.85,158.05,14025.0,157.2345,157.5132,157.1052,157.3042,14025.0
2025-03-31 14:40:00,158.03,158.28,157.59,158.28,19513.0,157.2843,157.5331,156.8464,157.5331,19513.0
2025-03-31 14:50:00,158.21,158.41,157.86,157.98,16181.0,157.4635,157.6625,157.1151,157.2345,16181.0
2025-03-31 15:00:00,157.98,158.71,157.98,158.55,18306.0,157.2345,157.9611,157.2345,157.8019,18306.0
2025-03-31 15:10:00,158.51,158.79,158.32,158.49,16690.0,157.762,158.0407,157.5729,157.7421,16690.0
2025-03-31 15:20:00,158.53,159.07,158.3,158.34,36772.0,157.7819,158.3194,157.553,157.5928,36772.0
2025-03-31 15:30:00,158.24,159.12,158.23,158.77,23385.0,157.4933,158.3692,157.4834,158.0208,23385.0
2025-03-31 15:40:00,158.86,159.72,158.37,158.88,41042.0,158.1104,158.9663,157.6227,158.1303,41042.0
2025-03-31 15:50:00,158.96,159.08,157.84,158.04,232641.0,158.2099,158.3294,157.0952,157.2943,232641.0
2025-04-01 09:30:00,157.52,158.4,156.67,157.85,28299.0,156.7767,157.6526,155.9307,157.1052,28299.0
2025-04-01 09:40:00,157.84,159.21,157.84,159.19,13267.0,157.0952,158.4587,157.0952,158.4388,13267.0
2025-04-01 09:50:00,159.45,159.45,157.53,157.92,8183.0,158.6976,158.6976,156.7867,157.1748,8183.0
2025-04-01 10:00:00,157.54,157.92,156.93,157.07,16195.0,156.7966,157.1748,156.1895,156.3288,16195.0
2025-04-01 10:10:00,157.08,157.26,156.05,156.33,23938.0,156.3388,156.5179,155.3137,155.5923,23938.0
2025-04-01 10:20:00,156.16,157.23,155.67,156.92,26417.0,155.4231,156.4881,154.9354,156.1795,26417.0
2025-04-01 10:30:00,156.92,159.12,156.92,158.79,24638.0,156.1795,158.3692,156.1795,158.0407,24638.0
2025-04-01 10:40:00,158.88,159.06,158.33,158.61,11368.0,158.1303,158.3094,157.5829,157.8616,11368.0
2025-04-01 10:50:00,158.46,159.14,158.46,159.0,9881.0,157.7123,158.3891,157.7123,158.2497,9881.0
2025-04-01 11:00:00,159.03,159.52,158.98,159.47,12803.0,158.2796,158.7673,158.2298,158.7175,12803.0
2025-04-01 11:10:00,159.41,160.23,159.32,159.76,10055.0,158.6578,159.4739,158.5682,159.0061,10055.0
2025-04-01 11:20:00,159.67,159.9,159.29,159.3,16578.0,158.9166,159.1455,158.5384,158.5483,16578.0
2025-04-01 11:30:00,159.26,159.56,159.11,159.56,5741.0,158.5085,158.8071,158.3592,158.8071,5741.0
2025-04-01 11:40:00,159.49,160.07,159.29,159.97,8316.0,158.7374,159.3147,158.5384,159.2152,8316.0
2025-04-01 11:50:00,159.98,160.04,159.63,160.02,7858.0,159.2251,159.2848,158.8768,159.2649,7858.0
2025-04-01 12:00:00,160.07,160.51,160.05,160.43,4889.0,159.3147,159.7526,159.2948,159.673,4889.0
2025-04-01 12:10:00,160.44,160.59,160.29,160.49,10336.0,159.6829,159.8322,159.5336,159.7327,10336.0
2025-04-01 12:20:00,160.59,160.73,159.9,159.91,19463.0,159.8322,159.9716,159.1455,159.1554,19463.0
2025-04-01 12:30:00,159.92,160.06,159.49,159.58,10085.0,159.1654,159.3047,158.7374,158.827,10085.0
2025-04-01 12:40:00,159.63,159.84,159.44,159.81,8214.0,158.8768,159.0858,158.6877,159.0559,8214.0
2025-04-01 12:50:00,159.78,160.57,159.78,160.12,9735.0,159.0261,159.8123,159.0261,159.3644,9735.0
2025-04-01 13:00:00,160.18,160.35,159.97,160.16,6954.0,159.4242,159.5934,159.2152,159.4043,6954.0
2025-04-01 13:10:00,160.15,160.32,159.59,159.64,19029.0,159.3943,159.5635,158.8369,158.8867,19029.0
2025-04-01 13:20:00,159.62,159.84,159.14,159.14,9496.0,158.8668,159.0858,158.3891,158.3891,9496.0
2025-04-01 13:30:00,159.25,159.7,159.2,159.64,9968.0,158.4986,158.9464,158.4488,158.8867,9968.0
2025-04-01 13:40:00,159.72,159.9,159.48,159.64,7577.0,158.9663,159.1455,158.7275,158.8867,7577.0
2025-04-01 13:50:00,159.62,159.87,159.32,159.55,10545.0,158.8668,159.1156,158.5682,158.7971,10545.0
2025-04-01 14:00:00,159.66,159.72,158.53,158.67,23407.0,158.9066,158.9663,157.7819,157.9213,23407.0
2025-04-01 14:10:00,158.59,158.79,158.31,158.39,13520.0,157.8417,158.0407,157.563,157.6426,13520.0
2025-04-01 14:20:00,158.5,158.63,158.25,158.47,12565.0,157.7521,157.8815,157.5033,157.7222,12565.0
2025-04-01 14:30:00,158.47,158.6,157.97,158.01,23201.0,157.7222,157.8516,157.2246,157.2644,23201.0
2025-04-01 14:40:00,158.01,158.47,158.0,158.0,16598.0,157.2644,157.7222,157.2545,157.2545,16598.0
2025-04-01 14:50:00,157.99,158.52,157.84,158.37,19800.0,157.2445,157.772,157.0952,157.6227,19800.0
2025-04-01 15:00:00,158.37,158.78,158.37,158.51,13018.0,157.6227,158.0308,157.6227,157.762,13018.0
2025-04-01 15:10:00,158.47,159.0,158.39,158.75,12893.0,157.7222,158.2497,157.6426,158.0009,12893.0
2025-04-01 15:20:00,158.75,158.83,158.48,158.52,24308.0,158.0009,158.0805,157.7322,157.772,24308.0
2025-04-01 15:30:00,158.48,158.74,158.29,158.52,45797.0,157.7322,157.991,157.5431,157.772,45797.0
2025-04-01 15:40:00,158.52,158.88,158.52,158.83,21487.0,157.772,158.1303,157.772,158.0805,21487.0
2025-04-01 15:50:00,158.91,159.08,158.26,158.86,161305.0,158.1602,158.3294,157.5132,158.1104,161305.0
2025-04-02 09:30:00,156.63,160.05,156.53,159.48,42116.0,155.8909,159.2948,155.7914,158.7275,42116.0
2025-04-02 09:40:00,159.34,161.39,159.2,161.39,24382.0,158.5881,160.6285,158.4488,160.6285,24382.0
2025-04-02 09:50:00,161.25,161.92,160.45,160.91,38379.0,160.4891,161.156,159.6929,160.1507,38379.0
2025-04-02 10:00:00,160.87,162.28,160.49,161.26,30846.0,160.1109,161.5143,159.7327,160.4991,30846.0
2025-04-02 10:10:00,161.33,163.01,160.96,162.88,51558.0,160.5687,162.2408,160.2005,162.1114,51558.0
2025-04-02 10:20:00,162.9,163.3,161.89,163.3,30426.0,162.1313,162.5294,161.1261,162.5294,30426.0
2025-04-02 10:30:00,163.26,164.64,163.11,164.4,49817.0,162.4896,163.8631,162.3403,163.6243,49817.0
2025-04-02 10:40:00,164.4,164.58,163.95,164.32,27503.0,163.6243,163.8034,163.1764,163.5446,27503.0
2025-04-02 10:50:00,164.31,164.76,164.07,164.38,43295.0,163.5347,163.9826,163.2958,163.6043,43295.0
2025-04-02 11:00:00,164.47,164.65,164.09,164.33,21504.0,163.6939,163.8731,163.3157,163.5546,21504.0
2025-04-02 11:10:00,164.33,164.5,163.33,164.06,19196.0,163.5546,163.7238,162.5593,163.2859,19196.0
2025-04-02 11:20:00,164.09,164.91,164.09,164.22,28827.0,163.3157,164.1318,163.3157,163.4451,28827.0
2025-04-02 11:30:00,164.06,164.34,163.9,164.19,9311.0,163.2859,163.5645,163.1266,163.4152,9311.0
2025-04-02 11:40:00,164.19,164.38,163.89,164.2,18462.0,163.4152,163.6043,163.1167,163.4252,18462.0
2025-04-02 11:50:00,164.2,165.14,164.06,164.88,44434.0,163.4252,164.3608,163.2859,164.102,44434.0
2025-04-02 12:00:00,164.87,165.09,164.72,164.91,12402.0,164.092,164.311,163.9427,164.1318,12402.0
2025-04-02 12:10:00,164.92,165.56,164.91,165.22,11546.0,164.1418,164.7788,164.1318,164.4404,11546.0
2025-04-02 12:20:00,165.26,165.45,164.46,164.61,24085.0,164.4802,164.6693,163.684,163.8333,24085.0
2025-04-02 12:30:00,164.61,164.72,163.79,163.97,39564.0,163.8333,163.9427,163.0171,163.1963,39564.0
2025-04-02 12:40:00,163.94,164.38,163.8,164.21,41744.0,163.1664,163.6043,163.0271,163.4351,41744.0
2025-04-02 12:50:00,164.19,165.53,164.06,165.43,76791.0,163.4152,164.7489,163.2859,164.6494,76791.0
2025-04-02 13:00:00,165.56,166.17,165.47,165.65,37793.0,164.7788,165.3859,164.6892,164.8684,37793.0
2025-04-02 13:10:00,165.67,166.34,165.65,166.0,21632.0,164.8883,165.5551,164.8684,165.2167,21632.0
2025-04-02 13:20:00,165.94,166.18,165.35,165.94,31692.0,165.157,165.3959,164.5698,165.157,31692.0
2025-04-02 13:30:00,166.18,166.27,165.37,165.37,23633.0,165.3959,165.4854,164.5897,164.5897,23633.0
2025-04-02 13:40:00,165.55,165.7,164.97,165.03,15783.0,164.7688,164.9181,164.1916,164.2513,15783.0
2025-04-02 13:50:00,165.14,165.3,164.8,164.97,13363.0,164.3608,164.52,164.0224,164.1916,13363.0
2025-04-02 14:00:00,164.95,164.95,164.19,164.28,21484.0,164.1717,164.1717,163.4152,163.5048,21484.0
2025-04-02 14:10:00,164.22,164.49,163.91,164.49,25519.0,163.4451,163.7138,163.1366,163.7138,25519.0
2025-04-02 14:20:00,164.37,164.51,163.36,163.36,21170.0,163.5944,163.7337,162.5892,162.5892,21170.0
2025-04-02 14:30:00,163.34,164.43,163.34,164.2,13070.0,162.5693,163.6541,162.5693,163.4252,13070.0
2025-04-02 14:40:00,164.18,164.89,164.18,164.5,11322.0,163.4053,164.1119,163.4053,163.7238,11322.0
2025-04-02 14:50:00,164.62,164.68,163.77,163.84,12558.0,163.8432,163.9029,162.9972,163.0669,12558.0
2025-04-02 15:00:00,163.83,164.56,163.82,164.23,15159.0,163.0569,163.7835,163.047,163.4551,15159.0
2025-04-02 15:10:00,164.41,164.46,163.99,164.11,13213.0,163.6342,163.684,163.2162,163.3356,13213.0
2025-04-02 15:20:00,164.19,164.77,164.07,164.43,18478.0,163.4152,163.9925,163.2958,163.6541,18478.0
2025-04-02 15:30:00,164.39,165.08,164.18,164.57,22798.0,163.6143,164.301,163.4053,163.7934,22798.0
2025-04-02 15:40:00,164.61,165.06,164.3,165.06,39686.0,163.8333,164.2811,163.5247,164.2811,39686.0
2025-04-02 15:50:00,165.18,165.19,164.42,165.0,200494.0,164.4006,164.4105,163.6442,164.2214,200494.0
2025-04-03 09:30:00,142.35,143.17,141.17,141.59,14634.0,141.6783,142.4944,140.5039,140.9219,14634.0
2025-04-03 09:40:00,140.92,142.48,135.61,135.91,371287.0,140.255,141.8077,134.9701,135.2687,371287.0
2025-04-03 09:50:00,135.96,138.12,135.96,137.19,234984.0,135.3184,137.4683,135.3184,136.5426,234984.0
2025-04-03 10:00:00,137.11,137.58,135.75,136.5,145176.0,136.463,136.9308,135.1094,135.8559,145176.0
2025-04-03 10:10:00,136.53,136.91,135.09,135.5,115692.0,135.8858,136.264,134.4526,134.8606,115692.0
2025-04-03 10:20:00,135.39,135.52,134.27,135.19,80185.0,134.7511,134.8805,133.6364,134.5521,80185.0
2025-04-03 10:30:00,135.14,135.84,134.77,135.37,115975.0,134.5023,135.199,134.1341,134.7312,115975.0
2025-04-03 10:40:00,135.38,136.92,135.38,136.24,221240.0,134.7412,136.2739,134.7412,135.5971,221240.0
2025-04-03 10:50:00,136.22,137.06,135.71,136.49,121316.0,135.5772,136.4133,135.0696,135.8459,121316.0
2025-04-03 11:00:00,136.5,137.31,136.2,137.15,147667.0,135.8559,136.6621,135.5573,136.5028,147667.0
2025-04-03 11:10:00,137.15,139.37,137.02,138.37,112347.0,136.5028,138.7124,136.3734,137.7171,112347.0
2025-04-03 11:20:00,138.27,139.68,137.36,139.0,91093.0,137.6175,139.0209,136.7118,138.3441,91093.0
2025-04-03 11:30:00,138.96,140.13,138.7,139.94,107797.0,138.3043,139.4688,138.0455,139.2797,107797.0
2025-04-03 11:40:00,139.93,140.59,139.24,139.84,123734.0,139.2697,139.9266,138.583,139.1801,123734.0
2025-04-03 11:50:00,139.93,140.92,139.65,140.69,100842.0,139.2697,140.255,138.991,140.0261,100842.0
2025-04-03 12:00:00,140.69,141.9,140.37,141.55,127602.0,140.0261,141.2304,139.7076,140.8821,127602.0
2025-04-03 12:10:00,141.56,142.83,141.55,142.45,96156.0,140.892,142.156,140.8821,141.7778,96156.0
2025-04-03 12:20:00,142.45,142.71,141.83,142.16,62438.0,141.7778,142.0366,141.1608,141.4892,62438.0
2025-04-03 12:30:00,142.19,142.31,141.44,141.52,41431.0,141.5191,141.6385,140.7726,140.8522,41431.0
2025-04-03 12:40:00,141.57,141.76,141.06,141.35,32825.0,140.902,141.0911,140.3944,140.683,32825.0
2025-04-03 12:50:00,141.4,141.4,140.02,140.2,45162.0,140.7328,140.7328,139.3593,139.5384,45162.0
2025-04-03 13:00:00,140.28,140.69,139.57,139.85,83607.0,139.6181,140.0261,138.9114,139.1901,83607.0
2025-04-03 13:10:00,139.84,139.99,138.93,139.19,79209.0,139.1801,139.3294,138.2744,138.5332,79209.0
2025-04-03 13:20:00,139.19,139.37,138.65,139.05,50131.0,138.5332,138.7124,137.9958,138.3939,50131.0
2025-04-03 13:30:00,139.12,139.68,138.74,139.43,58384.0,138.4635,139.0209,138.0853,138.7721,58384.0
2025-04-03 13:40:00,139.47,140.03,139.21,139.87,53340.0,138.8119,139.3692,138.5531,139.21,53340.0
2025-04-03 13:50:00,139.87,141.18,139.71,140.53,64210.0,139.21,140.5138,139.0508,139.8669,64210.0
2025-04-03 14:00:00,140.44,140.88,139.92,140.55,37292.0,139.7773,140.2152,139.2598,139.8868,37292.0
2025-04-03 14:10:00,140.56,140.57,139.15,139.28,30635.0,139.8967,139.9067,138.4934,138.6228,30635.0
2025-04-03 14:20:00,139.28,139.76,139.04,139.75,25289.0,138.6228,139.1005,138.3839,139.0906,25289.0
2025-04-03 14:30:00,139.75,140.09,139.42,140.05,72573.0,139.0906,139.429,138.7621,139.3892,72573.0
2025-04-03 14:40:00,139.91,140.29,139.68,140.11,56645.0,139.2498,139.628,139.0209,139.4489,56645.0
2025-04-03 14:50:00,140.1,140.35,139.51,140.11,65183.0,139.4389,139.6877,138.8517,139.4489,65183.0
2025-04-03 15:00:00,140.0,140.25,139.56,139.66,50192.0,139.3394,139.5882,138.9015,139.001,50192.0
2025-04-03 15:10:00,139.74,139.77,138.17,138.62,50448.0,139.0806,139.1105,137.518,137.9659,50448.0
2025-04-03 15:20:00,138.63,138.83,138.22,138.55,76220.0,137.9759,138.1749,137.5678,137.8962,76220.0
2025-04-03 15:30:00,138.65,139.24,138.37,138.83,58676.0,137.9958,138.583,137.7171,138.1749,58676.0
2025-04-03 15:40:00,138.76,139.0,137.71,138.76,115069.0,138.1052,138.3441,137.0602,138.1052,115069.0
2025-04-03 15:50:00,138.81,139.27,138.4,138.79,319271.0,138.155,138.6128,137.7469,138.1351,319271.0
2025-04-04 09:30:00,131.56,133.26,130.07,133.01,124880.0,130.9392,132.6312,129.4562,132.3824,124880.0
2025-04-04 09:40:00,132.86,134.87,130.4,134.62,65896.0,132.2331,134.2336,129.7847,133.9848,65896.0
2025-04-04 09:50:00,134.86,136.86,134.23,136.28,87167.0,134.2236,136.2142,133.5966,135.6369,87167.0
2025-04-04 10:00:00,136.11,136.75,134.21,134.4,61625.0,135.4677,136.1047,133.5767,133.7658,61625.0
2025-04-04 10:10:00,134.22,135.15,133.9,134.45,77744.0,133.5867,134.5123,133.2682,133.8156,77744.0
2025-04-04 10:20:00,134.43,134.73,133.59,133.76,46084.0,133.7957,134.0943,132.9596,133.1288,46084.0
2025-04-04 10:30:00,133.57,134.34,132.55,133.18,58739.0,132.9397,133.7061,131.9245,132.5516,58739.0
2025-04-04 10:40:00,133.17,133.43,131.67,131.72,52501.0,132.5416,132.8004,131.0487,131.0985,52501.0
2025-04-04 10:50:00,131.72,134.39,131.14,134.09,73767.0,131.0985,133.7559,130.5212,133.4573,73767.0
2025-04-04 11:00:00,133.91,144.0,133.64,141.8,410555.0,133.2781,143.3205,133.0094,141.1309,410555.0
2025-04-04 11:10:00,141.83,149.18,141.08,149.03,499108.0,141.1608,148.4761,140.4143,148.3268,499108.0
2025-04-04 11:20:00,149.03,150.56,143.65,144.38,297239.0,148.3268,149.8496,142.9722,143.6987,297239.0
2025-04-04 11:30:00,144.42,145.54,141.56,143.48,135406.0,143.7385,144.8532,140.892,142.803,135406.0
2025-04-04 11:40:00,143.49,144.72,142.41,144.43,91418.0,142.8129,144.0371,141.738,143.7485,91418.0
2025-04-04 11:50:00,144.41,144.5,143.23,143.24,63521.0,143.7286,143.8182,142.5541,142.5641,63521.0
2025-04-04 12:00:00,143.21,145.0,142.98,143.66,56523.0,142.5342,144.3158,142.3053,142.9821,56523.0
2025-04-04 12:10:00,143.64,144.74,142.18,142.33,35989.0,142.9622,144.057,141.5091,141.6584,35989.0
2025-04-04 12:20:00,142.69,143.03,142.01,142.56,47512.0,142.0167,142.3551,141.3399,141.8873,47512.0
2025-04-04 12:30:00,142.6,143.36,141.42,142.89,43057.0,141.9271,142.6835,140.7527,142.2157,43057.0
2025-04-04 12:40:00,143.0,143.09,141.39,141.5,42976.0,142.3252,142.4148,140.7228,140.8323,42976.0
2025-04-04 12:50:00,141.39,141.76,140.64,141.63,62460.0,140.7228,141.0911,139.9764,140.9617,62460.0
2025-04-04 13:00:00,141.54,142.5,141.16,141.87,57852.0,140.8721,141.8276,140.4939,141.2006,57852.0
2025-04-04 13:10:00,141.87,142.04,140.79,141.09,64926.0,141.2006,141.3698,140.1257,140.4242,64926.0
2025-04-04 13:20:00,141.21,144.12,141.1,143.83,58759.0,140.5437,143.4399,140.4342,143.1513,58759.0
2025-04-04 13:30:00,143.82,145.26,142.69,144.7,156205.0,143.1414,144.5746,142.0167,144.0172,156205.0
2025-04-04 13:40:00,144.7,145.92,144.39,145.91,64474.0,144.0172,145.2315,143.7087,145.2215,64474.0
2025-04-04 13:50:00,145.75,145.92,144.31,145.86,109989.0,145.0623,145.2315,143.629,145.1717,109989.0
2025-04-04 14:00:00,145.86,146.38,144.92,145.33,80708.0,145.1717,145.6893,144.2362,144.6442,80708.0
2025-04-04 14:10:00,145.33,145.6,143.25,143.32,56460.0,144.6442,144.913,142.5741,142.6437,56460.0
2025-04-04 14:20:00,143.41,143.8,142.75,143.05,48205.0,142.7333,143.1215,142.0764,142.375,48205.0
2025-04-04 14:30:00,143.05,143.91,142.73,143.91,93326.0,142.375,143.2309,142.0565,143.2309,93326.0
2025-04-04 14:40:00,143.92,143.96,142.49,143.2,108171.0,143.2409,143.2807,141.8176,142.5243,108171.0
2025-04-04 14:50:00,143.27,143.57,142.58,143.05,83642.0,142.594,142.8925,141.9072,142.375,83642.0
2025-04-04 15:00:00,143.06,143.87,142.74,143.78,105199.0,142.3849,143.1911,142.0665,143.1016,105199.0
2025-04-04 15:10:00,143.73,145.25,143.57,143.68,89596.0,143.0518,144.5646,142.8925,143.002,89596.0
2025-04-04 15:20:00,143.73,145.05,143.67,143.89,83571.0,143.0518,144.3656,142.9921,143.211,83571.0
2025-04-04 15:30:00,143.79,145.14,143.61,144.46,97564.0,143.1115,144.4551,142.9324,143.7783,97564.0
2025-04-04 15:40:00,144.46,144.77,143.51,144.18,182798.0,143.7783,144.0869,142.8328,143.4997,182798.0
2025-04-04 15:50:00,144.03,144.14,141.4,141.57,379802.0,143.3504,143.4599,140.7328,140.902,379802.0
2025-04-07 09:30:00,140.54,141.87,136.99,140.43,194798.0,139.8768,141.2006,136.3436,139.7674,194798.0
2025-04-07 09:40:00,140.94,142.0,136.99,140.47,129747.0,140.275,141.3299,136.3436,139.8072,129747.0
2025-04-07 09:50:00,140.51,143.16,140.07,143.04,71101.0,139.847,142.4845,139.4091,142.365,71101.0
2025-04-07 10:00:00,143.09,143.66,140.74,142.79,88986.0,142.4148,142.9821,140.0759,142.1162,88986.0
2025-04-07 10:10:00,142.73,152.92,142.73,150.61,180934.0,142.0565,152.1984,142.0565,149.8993,180934.0
2025-04-07 10:20:00,150.46,150.46,143.07,143.6,202268.0,149.75,149.75,142.3949,142.9224,202268.0
2025-04-07 10:30:00,143.46,146.17,142.44,142.51,86413.0,142.7831,145.4803,141.7679,141.8375,86413.0
2025-04-07 10:40:00,142.51,145.79,142.46,145.35,55363.0,141.8375,145.1021,141.7878,144.6641,55363.0
2025-04-07 10:50:00,145.5,148.85,145.24,148.45,61106.0,144.8134,148.1476,144.5547,147.7495,61106.0
2025-04-07 11:00:00,148.29,149.55,146.08,146.22,77796.0,147.5903,148.8443,145.3907,145.53,77796.0
2025-04-07 11:10:00,145.98,147.13,142.61,144.47,170549.0,145.2912,146.4357,141.9371,143.7883,170549.0
2025-04-07 11:20:00,144.47,145.33,141.68,142.56,117838.0,143.7883,144.6442,141.0115,141.8873,117838.0
2025-04-07 11:30:00,142.56,145.55,142.56,144.68,49646.0,141.8873,144.8632,141.8873,143.9973,49646.0
2025-04-07 11:40:00,144.67,146.37,144.55,145.1,40395.0,143.9874,145.6793,143.8679,144.4153,40395.0
2025-04-07 11:50:00,145.46,145.55,144.0,144.3,33683.0,144.7736,144.8632,143.3205,143.6191,33683.0
2025-04-07 12:00:00,144.0,144.6,143.46,143.64,21175.0,143.3205,143.9177,142.7831,142.9622,21175.0
2025-04-07 12:10:00,143.63,144.81,143.22,143.46,40294.0,142.9523,144.1267,142.5442,142.7831,40294.0
2025-04-07 12:20:00,143.67,144.99,142.97,143.98,79994.0,142.9921,144.3058,142.2954,143.3006,79994.0
2025-04-07 12:30:00,144.03,145.39,143.94,143.94,38232.0,143.3504,144.704,143.2608,143.2608,38232.0
2025-04-07 12:40:00,143.86,144.33,142.66,143.28,31078.0,143.1812,143.649,141.9868,142.6039,31078.0
2025-04-07 12:50:00,143.31,143.69,142.6,142.83,40353.0,142.6338,143.012,141.9271,142.156,40353.0
2025-04-07 13:00:00,142.83,145.8,142.83,143.25,68410.0,142.156,145.112,142.156,142.5741,68410.0
2025-04-07 13:10:00,143.55,145.51,142.98,145.17,61126.0,142.8726,144.8234,142.3053,144.485,61126.0
2025-04-07 13:20:00,145.23,146.19,144.68,146.09,54216.0,144.5447,145.5002,143.9973,145.4006,54216.0
2025-04-07 13:30:00,145.86,146.69,144.86,146.32,48095.0,145.1717,145.9978,144.1765,145.6296,48095.0
2025-04-07 13:40:00,146.4,148.44,145.7,147.7,74206.0,145.7092,147.7396,145.0125,147.0031,74206.0
2025-04-07 13:50:00,147.56,147.98,146.89,147.4,54694.0,146.8637,147.2817,146.1969,146.7045,54694.0
2025-04-07 14:00:00,147.62,147.62,145.21,145.67,36222.0,146.9234,146.9234,144.5248,144.9826,36222.0
2025-04-07 14:10:00,145.67,146.65,144.72,145.96,43224.0,144.9826,145.958,144.0371,145.2713,43224.0
2025-04-07 14:20:00,146.16,146.8,144.4,144.4,35823.0,145.4703,146.1073,143.7186,143.7186,35823.0
2025-04-07 14:30:00,144.62,146.0,144.24,145.65,41002.0,143.9376,145.3111,143.5594,144.9627,41002.0
2025-04-07 14:40:00,145.64,145.91,144.52,145.62,35293.0,144.9528,145.2215,143.8381,144.9329,35293.0
2025-04-07 14:50:00,145.41,145.5,144.13,144.34,30373.0,144.7239,144.8134,143.4499,143.6589,30373.0
2025-04-07 15:00:00,144.32,145.83,144.32,144.59,43709.0,143.639,145.1419,143.639,143.9077,43709.0
2025-04-07 15:10:00,144.59,145.42,144.03,145.36,87081.0,143.9077,144.7338,143.3504,144.6741,87081.0
2025-04-07 15:20:00,145.24,145.41,143.98,144.2,71037.0,144.5547,144.7239,143.3006,143.5196,71037.0
2025-04-07 15:30:00,144.2,146.01,144.2,144.8,99068.0,143.5196,145.321,143.5196,144.1167,99068.0
2025-04-07 15:40:00,144.8,144.82,142.98,144.3,102897.0,144.1167,144.1366,142.3053,143.6191,102897.0
2025-04-07 15:50:00,143.94,145.22,143.61,145.09,285338.0,143.2608,144.5348,142.9324,144.4054,285338.0
2025-04-08 09:30:00,149.5,150.22,146.05,148.18,52418.0,148.7946,149.5112,145.3608,147.4808,52418.0
2025-04-08 09:40:00,148.59,150.05,147.5,149.35,40644.0,147.8889,149.342,146.804,148.6453,40644.0
2025-04-08 09:50:00,149.33,151.99,148.37,151.62,43332.0,148.6254,151.2728,147.6699,150.9046,43332.0
2025-04-08 10:00:00,151.58,152.09,150.41,151.07,65131.0,150.8647,151.3723,149.7003,150.3572,65131.0
2025-04-08 10:10:00,151.37,152.21,150.7,151.42,73122.0,150.6557,151.4918,149.9889,150.7055,73122.0
2025-04-08 10:20:00,151.34,152.81,150.9,151.74,37380.0,150.6259,152.0889,150.188,151.024,37380.0
2025-04-08 10:30:00,151.78,152.02,150.96,151.73,37600.0,151.0638,151.3027,150.2477,151.014,37600.0
2025-04-08 10:40:00,151.45,151.5,149.63,150.2,49620.0,150.7354,150.7851,148.9239,149.4913,49620.0
2025-04-08 10:50:00,150.41,150.41,146.75,146.77,62246.0,149.7003,149.7003,146.0575,146.0774,62246.0
2025-04-08 11:00:00,146.75,147.53,146.35,147.05,64263.0,146.0575,146.8339,145.6594,146.3561,64263.0
2025-04-08 11:10:00,147.06,147.06,144.9,145.29,52023.0,146.3661,146.3661,144.2163,144.6044,52023.0
2025-04-08 11:20:00,145.29,146.1,144.61,145.09,81632.0,144.6044,145.4106,143.9276,144.4054,81632.0
2025-04-08 11:30:00,145.02,146.64,144.98,146.24,60249.0,144.3357,145.9481,144.2959,145.5499,60249.0
2025-04-08 11:40:00,146.24,147.06,145.6,145.67,26549.0,145.5499,146.3661,144.913,144.9826,26549.0
2025-04-08 11:50:00,145.63,146.41,144.79,146.3,35244.0,144.9428,145.7191,144.1068,145.6097,35244.0
2025-04-08 12:00:00,146.17,146.48,145.8,146.06,20046.0,145.4803,145.7888,145.112,145.3708,20046.0
2025-04-08 12:10:00,146.06,146.23,144.06,144.28,27468.0,145.3708,145.54,143.3802,143.5992,27468.0
2025-04-08 12:20:00,144.1,145.01,143.83,144.91,35017.0,143.42,144.3257,143.1513,144.2262,35017.0
2025-04-08 12:30:00,144.91,145.21,143.12,143.51,43711.0,144.2262,144.5248,142.4447,142.8328,43711.0
2025-04-08 12:40:00,143.55,143.81,142.32,143.08,47149.0,142.8726,143.1314,141.6484,142.4049,47149.0
2025-04-08 12:50:00,143.17,143.4,141.25,141.38,43856.0,142.4944,142.7233,140.5835,140.7129,43856.0
2025-04-08 13:00:00,141.5,142.21,140.73,140.73,40465.0,140.8323,141.539,140.0659,140.0659,40465.0
2025-04-08 13:10:00,140.83,141.9,140.21,141.24,56054.0,140.1655,141.2304,139.5484,140.5735,56054.0
2025-04-08 13:20:00,141.11,141.31,140.1,140.16,33415.0,140.4441,140.6432,139.4389,139.4986,33415.0
2025-04-08 13:30:00,140.16,141.15,139.59,140.99,112094.0,139.4986,140.484,138.9313,140.3247,112094.0
2025-04-08 13:40:00,141.02,142.78,140.95,141.1,42544.0,140.3546,142.1063,140.2849,140.4342,42544.0
2025-04-08 13:50:00,140.95,141.94,140.54,141.48,31251.0,140.2849,141.2702,139.8768,140.8124,31251.0
2025-04-08 14:00:00,141.44,141.66,140.02,140.19,26417.0,140.7726,140.9916,139.3593,139.5285,26417.0
2025-04-08 14:10:00,140.19,140.87,139.88,140.69,70596.0,139.5285,140.2053,139.22,140.0261,70596.0
2025-04-08 14:20:00,140.56,140.7,139.25,139.44,32544.0,139.8967,140.0361,138.5929,138.782,32544.0
2025-04-08 14:30:00,139.5,141.47,139.29,139.81,60803.0,138.8417,140.8025,138.6327,139.1503,60803.0
2025-04-08 14:40:00,139.81,140.49,139.39,140.07,43460.0,139.1503,139.8271,138.7323,139.4091,43460.0
2025-04-08 14:50:00,139.95,140.3,139.18,139.21,50842.0,139.2896,139.638,138.5233,138.5531,50842.0
2025-04-08 15:00:00,139.27,139.63,138.49,138.5,63311.0,138.6128,138.9711,137.8365,137.8465,63311.0
2025-04-08 15:10:00,138.5,138.98,137.83,137.96,69702.0,137.8465,138.3242,137.1796,137.309,69702.0
2025-04-08 15:20:00,137.99,139.04,137.82,138.4,64306.0,137.3389,138.3839,137.1697,137.7469,64306.0
2025-04-08 15:30:00,138.18,138.49,136.57,136.72,78085.0,137.528,137.8365,135.9256,136.0749,78085.0
2025-04-08 15:40:00,136.56,137.69,136.52,136.71,83483.0,135.9156,137.0403,135.8758,136.0649,83483.0
2025-04-08 15:50:00,136.81,139.62,136.78,139.13,425597.0,136.1644,138.9612,136.1346,138.4735,425597.0
2025-04-09 09:30:00,138.01,140.81,136.42,139.84,69408.0,137.3588,140.1456,135.7763,139.1801,69408.0
2025-04-09 09:40:00,140.47,141.09,137.63,138.63,37358.0,139.8072,140.4242,136.9806,137.9759,37358.0
2025-04-09 09:50:00,138.89,140.23,137.84,139.38,19386.0,138.2346,139.5683,137.1896,138.7223,19386.0
2025-04-09 10:00:00,139.35,140.68,138.31,138.31,58607.0,138.6925,140.0162,137.6574,137.6574,58607.0
2025-04-09 10:10:00,138.22,139.42,138.01,138.86,23863.0,137.5678,138.7621,137.3588,138.2048,23863.0
2025-04-09 10:20:00,138.72,139.32,137.93,138.65,20352.0,138.0654,138.6626,137.2792,137.9958,20352.0
2025-04-09 10:30:00,138.64,140.03,138.28,138.4,20312.0,137.9858,139.3692,137.6275,137.7469,20312.0
2025-04-09 10:40:00,138.4,138.85,137.7,137.72,32921.0,137.7469,138.1948,137.0502,137.0701,32921.0
2025-04-09 10:50:00,137.82,137.82,135.63,135.95,19171.0,137.1697,137.1697,134.99,135.3085,19171.0
2025-04-09 11:00:00,136.03,137.0,135.78,136.31,29365.0,135.3881,136.3535,135.1393,135.6668,29365.0
2025-04-09 11:10:00,136.31,136.66,135.76,136.49,38441.0,135.6668,136.0151,135.1194,135.8459,38441.0
2025-04-09 11:20:00,136.64,136.76,135.6,135.6,41192.0,135.9952,136.1147,134.9601,134.9601,41192.0
2025-04-09 11:30:00,135.62,136.22,134.67,134.78,51570.0,134.9801,135.5772,134.0345,134.144,51570.0
2025-04-09 11:40:00,134.78,135.65,133.88,134.89,80010.0,134.144,135.0099,133.2483,134.2535,80010.0
2025-04-09 11:50:00,134.93,135.2,133.57,134.02,41048.0,134.2933,134.562,132.9397,133.3876,41048.0
2025-04-09 12:00:00,133.89,135.05,133.59,134.84,34865.0,133.2582,134.4127,132.9596,134.2037,34865.0
2025-04-09 12:10:00,134.92,135.63,134.74,135.41,33131.0,134.2834,134.99,134.1042,134.771,33131.0
2025-04-09 12:20:00,135.24,135.48,134.94,135.13,35970.0,134.6018,134.8407,134.3033,134.4924,35970.0
2025-04-09 12:30:00,135.15,136.98,135.0,136.63,37972.0,134.5123,136.3336,134.363,135.9853,37972.0
2025-04-09 12:40:00,136.7,137.33,136.43,137.27,34636.0,136.055,136.682,135.7862,136.6223,34636.0
2025-04-09 12:50:00,137.27,137.71,136.7,137.1,21383.0,136.6223,137.0602,136.055,136.4531,21383.0
2025-04-09 13:00:00,137.1,139.86,137.07,137.8,38423.0,136.4531,139.2,136.4232,137.1498,38423.0
2025-04-09 13:10:00,137.82,141.64,136.04,141.15,98301.0,137.1697,140.9716,135.3981,140.484,98301.0
2025-04-09 13:20:00,141.18,153.11,140.01,149.58,163281.0,140.5138,152.3875,139.3493,148.8742,163281.0
2025-04-09 13:30:00,149.58,154.97,147.73,151.59,208407.0,148.8742,154.2387,147.0329,150.8747,208407.0
2025-04-09 13:40:00,151.59,154.53,150.75,153.19,130423.0,150.8747,153.8008,150.0387,152.4671,130423.0
2025-04-09 13:50:00,153.12,156.48,152.02,155.18,99899.0,152.3975,155.7416,151.3027,154.4478,99899.0
2025-04-09 14:00:00,155.45,158.0,153.77,154.49,138886.0,154.7165,157.2545,153.0444,153.761,138886.0
2025-04-09 14:10:00,154.41,158.94,154.07,157.56,121701.0,153.6814,158.19,153.343,156.8165,121701.0
2025-04-09 14:20:00,157.63,160.33,156.8,159.48,122493.0,156.8862,159.5735,156.0601,158.7275,122493.0
2025-04-09 14:30:00,159.46,160.89,158.07,159.78,77552.0,158.7076,160.1308,157.3241,159.0261,77552.0
2025-04-09 14:40:00,159.52,159.56,154.84,156.65,134049.0,158.7673,158.8071,154.1094,155.9108,134049.0
2025-04-09 14:50:00,156.69,157.63,153.47,153.49,102612.0,155.9506,156.8862,152.7458,152.7657,102612.0
2025-04-09 15:00:00,153.69,156.55,152.97,155.82,66018.0,152.9648,155.8113,152.2482,155.0847,66018.0
2025-04-09 15:10:00,155.83,158.23,155.83,158.06,93055.0,155.0947,157.4834,155.0947,157.3142,93055.0
2025-04-09 15:20:00,158.06,159.19,157.09,157.33,66298.0,157.3142,158.4388,156.3487,156.5876,66298.0
2025-04-09 15:30:00,157.4,159.02,156.74,158.52,147411.0,156.6573,158.2696,156.0004,157.772,147411.0
2025-04-09 15:40:00,158.44,159.3,157.97,158.61,127658.0,157.6924,158.5483,157.2246,157.8616,127658.0
2025-04-09 15:50:00,158.81,159.78,157.79,158.3,329819.0,158.0606,159.0261,157.0454,157.553,329819.0
2025-04-10 09:30:00,153.22,153.22,148.46,150.75,54957.0,152.497,152.497,147.7595,150.0387,54957.0
2025-04-10 09:40:00,149.92,150.28,147.81,148.62,32447.0,149.2126,149.5709,147.1125,147.9187,32447.0
2025-04-10 09:50:00,148.43,149.29,146.74,148.39,62940.0,147.7296,148.5856,146.0476,147.6898,62940.0
2025-04-10 10:00:00,148.09,149.95,147.66,148.58,61149.0,147.3912,149.2424,146.9632,147.8789,61149.0
2025-04-10 10:10:00,148.99,148.99,147.55,148.09,43408.0,148.287,148.287,146.8538,147.3912,43408.0
2025-04-10 10:20:00,148.32,149.24,147.7,148.16,43078.0,147.6201,148.5358,147.0031,147.4609,43078.0
2025-04-10 10:30:00,148.28,150.43,148.08,149.75,38039.0,147.5803,149.7202,147.3813,149.0434,38039.0
2025-04-10 10:40:00,149.92,151.03,149.63,149.97,30496.0,149.2126,150.3173,148.9239,149.2623,30496.0
2025-04-10 10:50:00,150.32,150.82,148.13,148.13,12918.0,149.6107,150.1083,147.431,147.431,12918.0
2025-04-10 11:00:00,148.43,150.57,148.36,150.39,18797.0,147.7296,149.8595,147.6599,149.6804,18797.0
2025-04-10 11:10:00,150.39,150.41,148.44,148.78,18761.0,149.6804,149.7003,147.7396,148.078,18761.0
2025-04-10 11:20:00,148.68,148.78,147.73,147.77,23510.0,147.9784,148.078,147.0329,147.0727,23510.0
2025-04-10 11:30:00,147.77,148.35,147.1,147.62,84664.0,147.0727,147.65,146.4059,146.9234,84664.0
2025-04-10 11:40:00,147.87,148.28,146.47,146.59,28962.0,147.1723,147.5803,145.7789,145.8983,28962.0
2025-04-10 11:50:00,146.59,146.94,144.64,145.62,63150.0,145.8983,146.2466,143.9575,144.9329,63150.0
2025-04-10 12:00:00,145.65,146.45,144.46,145.91,23363.0,144.9627,145.759,143.7783,145.2215,23363.0
2025-04-10 12:10:00,145.77,145.97,144.28,144.58,16247.0,145.0822,145.2812,143.5992,143.8978,16247.0
2025-04-10 12:20:00,144.78,144.9,143.1,144.46,31637.0,144.0968,144.2163,142.4248,143.7783,31637.0
2025-04-10 12:30:00,144.31,146.72,144.31,146.48,28661.0,143.629,146.0277,143.629,145.7888,28661.0
2025-04-10 12:40:00,146.34,147.79,145.88,147.79,22796.0,145.6495,147.0926,145.1916,147.0926,22796.0
2025-04-10 12:50:00,147.52,147.9,146.4,147.53,15719.0,146.8239,147.2021,145.7092,146.8339,15719.0
2025-04-10 13:00:00,147.28,148.71,146.25,146.27,28807.0,146.585,148.0083,145.5599,145.5798,28807.0
2025-04-10 13:10:00,146.17,146.17,144.14,145.31,21684.0,145.4803,145.4803,143.4599,144.6243,21684.0
2025-04-10 13:20:00,145.48,146.77,144.43,146.56,27205.0,144.7935,146.0774,143.7485,145.8684,27205.0
2025-04-10 13:30:00,146.57,147.1,146.18,146.45,20954.0,145.8784,146.4059,145.4902,145.759,20954.0
2025-04-10 13:40:00,146.44,149.04,146.14,148.95,63505.0,145.749,148.3367,145.4504,148.2472,63505.0
2025-04-10 13:50:00,149.1,149.58,148.05,148.7,36690.0,148.3964,148.8742,147.3514,147.9983,36690.0
2025-04-10 14:00:00,148.81,150.21,148.28,148.5,23200.0,148.1078,149.5012,147.5803,147.7993,23200.0
2025-04-10 14:10:00,148.47,148.95,147.92,148.95,23954.0,147.7694,148.2472,147.222,148.2472,23954.0
2025-04-10 14:20:00,148.9,151.25,148.9,151.17,36087.0,148.1974,150.5363,148.1974,150.4567,36087.0
2025-04-10 14:30:00,151.0,151.3,149.26,149.79,29379.0,150.2875,150.5861,148.5557,149.0832,29379.0
2025-04-10 14:40:00,149.96,150.95,149.25,149.69,63090.0,149.2524,150.2377,148.5457,148.9837,63090.0
2025-04-10 14:50:00,149.62,150.26,148.74,148.95,33110.0,148.914,149.551,148.0381,148.2472,33110.0
2025-04-10 15:00:00,148.95,150.43,148.51,148.95,45616.0,148.2472,149.7202,147.8092,148.2472,45616.0
2025-04-10 15:10:00,148.95,149.6,148.33,149.32,29215.0,148.2472,148.8941,147.6301,148.6154,29215.0
2025-04-10 15:20:00,149.47,150.05,147.55,147.56,26601.0,148.7647,149.342,146.8538,146.8637,26601.0
2025-04-10 15:30:00,147.53,149.2,147.53,148.19,30118.0,146.8339,148.496,146.8339,147.4907,30118.0
2025-04-10 15:40:00,148.16,148.33,145.82,146.76,93468.0,147.4609,147.6301,145.1319,146.0675,93468.0
2025-04-10 15:50:00,146.97,148.35,146.79,147.89,258702.0,146.2765,147.65,146.0973,147.1922,258702.0
2025-04-11 09:30:00,147.89,147.92,145.59,147.5,20696.0,147.1922,147.222,144.903,146.804,20696.0
2025-04-11 09:40:00,146.61,147.97,145.75,147.61,7578.0,145.9182,147.2718,145.0623,146.9135,7578.0
2025-04-11 09:50:00,147.4,147.9,146.4,146.4,12057.0,146.7045,147.2021,145.7092,145.7092,12057.0
2025-04-11 10:00:00,146.0,146.99,145.51,146.5,20003.0,145.3111,146.2964,144.8234,145.8087,20003.0
2025-04-11 10:10:00,146.36,146.53,143.66,143.67,18023.0,145.6694,145.8386,142.9821,142.9921,18023.0
2025-04-11 10:20:00,143.73,143.78,142.4,142.59,20259.0,143.0518,143.1016,141.7281,141.9172,20259.0
2025-04-11 10:30:00,142.32,144.03,142.31,142.88,27861.0,141.6484,143.3504,141.6385,142.2058,27861.0
2025-04-11 10:40:00,142.83,143.86,142.52,143.28,15957.0,142.156,143.1812,141.8475,142.6039,15957.0
2025-04-11 10:50:00,143.21,143.21,142.16,142.29,16624.0,142.5342,142.5342,141.4892,141.6186,16624.0
2025-04-11 11:00:00,142.56,144.11,142.26,143.46,31413.0,141.8873,143.43,141.5887,142.7831,31413.0
2025-04-11 11:10:00,143.46,144.13,143.17,143.78,29576.0,142.7831,143.4499,142.4944,143.1016,29576.0
2025-04-11 11:20:00,143.82,144.31,143.3,143.91,27540.0,143.1414,143.629,142.6238,143.2309,27540.0
2025-04-11 11:30:00,143.91,144.97,143.78,144.97,16744.0,143.2309,144.2859,143.1016,144.2859,16744.0
2025-04-11 11:40:00,144.98,145.26,143.74,145.13,27000.0,144.2959,144.5746,143.0617,144.4452,27000.0
2025-04-11 11:50:00,145.13,145.13,144.43,144.91,18064.0,144.4452,144.4452,143.7485,144.2262,18064.0
2025-04-11 12:00:00,144.79,145.14,144.28,144.28,7035.0,144.1068,144.4551,143.5992,143.5992,7035.0
2025-04-11 12:10:00,144.3,145.0,144.29,144.7,5275.0,143.6191,144.3158,143.6091,144.0172,5275.0
2025-04-11 12:20:00,144.99,145.07,144.2,144.93,6729.0,144.3058,144.3855,143.5196,144.2461,6729.0
2025-04-11 12:30:00,144.93,147.77,144.92,147.66,32993.0,144.2461,147.0727,144.2362,146.9632,32993.0
2025-04-11 12:40:00,147.33,147.69,146.94,147.59,17822.0,146.6348,146.9931,146.2466,146.8936,17822.0
2025-04-11 12:50:00,147.63,148.53,147.32,147.39,28906.0,146.9334,147.8291,146.6248,146.6945,28906.0
2025-04-11 13:00:00,147.37,147.77,146.9,147.08,11212.0,146.6746,147.0727,146.2068,146.386,11212.0
2025-04-11 13:10:00,147.06,147.26,146.02,146.13,24909.0,146.3661,146.5651,145.331,145.4405,24909.0
2025-04-11 13:20:00,146.36,146.75,145.84,145.84,20725.0,145.6694,146.0575,145.1518,145.1518,20725.0
2025-04-11 13:30:00,145.84,147.19,145.51,146.97,18581.0,145.1518,146.4955,144.8234,146.2765,18581.0
2025-04-11 13:40:00,147.09,149.08,147.08,148.61,41949.0,146.3959,148.3765,146.386,147.9088,41949.0
2025-04-11 13:50:00,148.58,149.31,147.68,147.96,39006.0,147.8789,148.6055,146.9831,147.2618,39006.0
2025-04-11 14:00:00,147.96,148.27,146.96,147.49,12207.0,147.2618,147.5704,146.2665,146.794,12207.0
2025-04-11 14:10:00,147.49,147.96,146.6,146.65,19904.0,146.794,147.2618,145.9082,145.958,19904.0
2025-04-11 14:20:00,146.71,146.79,145.82,146.42,7311.0,146.0177,146.0973,145.1319,145.7291,7311.0
2025-04-11 14:30:00,146.44,147.0,146.26,146.69,18563.0,145.749,146.3064,145.5698,145.9978,18563.0
2025-04-11 14:40:00,146.85,147.47,146.77,147.17,10743.0,146.1571,146.7741,146.0774,146.4756,10743.0
2025-04-11 14:50:00,147.16,147.23,146.17,146.18,17546.0,146.4656,146.5353,145.4803,145.4902,17546.0
2025-04-11 15:00:00,146.18,147.34,146.17,146.87,13974.0,145.4902,146.6448,145.4803,146.177,13974.0
2025-04-11 15:10:00,146.86,147.21,146.53,146.97,16689.0,146.167,146.5154,145.8386,146.2765,16689.0
2025-04-11 15:20:00,146.97,147.29,146.67,147.07,29936.0,146.2765,146.595,145.9779,146.376,29936.0
2025-04-11 15:30:00,146.93,147.4,146.56,147.31,28192.0,146.2367,146.7045,145.8684,146.6149,28192.0
2025-04-11 15:40:00,147.31,147.67,146.93,147.22,28337.0,146.6149,146.9732,146.2367,146.5253,28337.0
2025-04-11 15:50:00,147.26,148.27,146.86,148.23,144424.0,146.5651,147.5704,146.167,147.5306,144424.0
2025-04-14 09:30:00,151.94,155.71,148.12,149.32,63483.0,151.223,154.9753,147.4211,148.6154,63483.0
2025-04-14 09:40:00,148.82,150.17,147.6,149.95,23176.0,148.1178,149.4614,146.9035,149.2424,23176.0
2025-04-14 09:50:00,149.95,150.27,148.3,148.76,37490.0,149.2424,149.5609,147.6002,148.0581,37490.0
2025-04-14 10:00:00,148.81,149.72,147.81,149.57,25779.0,148.1078,149.0135,147.1125,148.8642,25779.0
2025-04-14 10:10:00,149.57,149.61,147.93,148.58,16289.0,148.8642,148.904,147.232,147.8789,16289.0
2025-04-14 10:20:00,148.58,149.55,148.2,149.21,13427.0,147.8789,148.8443,147.5007,148.5059,13427.0
2025-04-14 10:30:00,149.17,149.82,148.87,149.44,16135.0,148.4661,149.113,148.1675,148.7348,16135.0
2025-04-14 10:40:00,149.2,149.46,148.86,149.31,13617.0,148.496,148.7547,148.1576,148.6055,13617.0
2025-04-14 10:50:00,149.25,149.44,148.08,148.53,8411.0,148.5457,148.7348,147.3813,147.8291,8411.0
2025-04-14 11:00:00,148.35,148.79,147.79,148.78,7196.0,147.65,148.0879,147.0926,148.078,7196.0
2025-04-14 11:10:00,148.38,148.66,147.72,148.13,9154.0,147.6798,147.9585,147.023,147.431,9154.0
2025-04-14 11:20:00,147.96,148.17,146.89,146.97,14474.0,147.2618,147.4708,146.1969,146.2765,14474.0
2025-04-14 11:30:00,147.19,147.92,146.46,146.46,9753.0,146.4955,147.222,145.7689,145.7689,9753.0
2025-04-14 11:40:00,146.54,146.83,145.36,145.36,11432.0,145.8485,146.1372,144.6741,144.6741,11432.0
2025-04-14 11:50:00,145.13,145.44,144.7,144.7,6512.0,144.4452,144.7537,144.0172,144.0172,6512.0
2025-04-14 12:00:00,144.81,145.39,144.68,145.17,13867.0,144.1267,144.704,143.9973,144.485,13867.0
2025-04-14 12:10:00,144.98,145.86,144.2,145.86,12221.0,144.2959,145.1717,143.5196,145.1717,12221.0
2025-04-14 12:20:00,145.57,146.07,145.05,145.52,5872.0,144.8831,145.3807,144.3656,144.8333,5872.0
2025-04-14 12:30:00,145.51,146.47,145.49,146.13,25354.0,144.8234,145.7789,144.8035,145.4405,25354.0
2025-04-14 12:40:00,146.1,146.28,145.83,145.96,6744.0,145.4106,145.5898,145.1419,145.2713,6744.0
2025-04-14 12:50:00,145.9,145.92,145.02,145.55,9384.0,145.2115,145.2315,144.3357,144.8632,9384.0
2025-04-14 13:00:00,145.48,147.5,145.1,145.38,15611.0,144.7935,146.804,144.4153,144.694,15611.0
2025-04-14 13:10:00,145.57,145.67,145.1,145.53,7746.0,144.8831,144.9826,144.4153,144.8433,7746.0
2025-04-14 13:20:00,145.6,145.87,145.28,145.58,10090.0,144.913,145.1817,144.5945,144.8931,10090.0
2025-04-14 13:30:00,145.73,146.21,145.47,145.83,11698.0,145.0423,145.5201,144.7836,145.1419,11698.0
2025-04-14 13:40:00,145.86,145.86,145.41,145.75,7030.0,145.1717,145.1717,144.7239,145.0623,7030.0
2025-04-14 13:50:00,145.83,146.4,145.75,146.11,5662.0,145.1419,145.7092,145.0623,145.4206,5662.0
2025-04-14 14:00:00,145.93,146.55,145.93,146.25,16817.0,145.2414,145.8585,145.2414,145.5599,16817.0
2025-04-14 14:10:00,146.24,146.24,145.5,145.9,10052.0,145.5499,145.5499,144.8134,145.2115,10052.0
2025-04-14 14:20:00,145.88,146.14,145.78,145.96,5533.0,145.1916,145.4504,145.0921,145.2713,5533.0
2025-04-14 14:30:00,145.9,146.7,145.86,146.56,7761.0,145.2115,146.0078,145.1717,145.8684,7761.0
2025-04-14 14:40:00,146.52,146.69,146.08,146.08,8763.0,145.8286,145.9978,145.3907,145.3907,8763.0
2025-04-14 14:50:00,146.19,146.58,146.1,146.26,11481.0,145.5002,145.8883,145.4106,145.5698,11481.0
2025-04-14 15:00:00,146.23,146.77,146.07,146.66,19956.0,145.54,146.0774,145.3807,145.968,19956.0
2025-04-14 15:10:00,146.59,146.99,146.19,146.34,16223.0,145.8983,146.2964,145.5002,145.6495,16223.0
2025-04-14 15:20:00,146.3,146.39,146.04,146.14,17590.0,145.6097,145.6992,145.3509,145.4504,17590.0
2025-04-14 15:30:00,146.07,146.43,145.86,146.22,25428.0,145.3807,145.739,145.1717,145.53,25428.0
2025-04-14 15:40:00,146.28,146.42,145.61,145.95,51578.0,145.5898,145.7291,144.9229,145.2613,51578.0
2025-04-14 15:50:00,145.85,145.85,145.01,145.25,166662.0,145.1618,145.1618,144.3257,144.5646,166662.0
2025-04-15 09:30:00,144.85,146.63,144.0,145.81,24833.0,144.1665,145.9381,143.3205,145.122,24833.0
2025-04-15 09:40:00,145.81,145.9,144.51,145.44,8296.0,145.122,145.2115,143.8281,144.7537,8296.0
2025-04-15 09:50:00,145.51,146.5,145.32,145.4,6463.0,144.8234,145.8087,144.6343,144.7139,6463.0
2025-04-15 10:00:00,145.53,146.56,145.42,146.44,9300.0,144.8433,145.8684,144.7338,145.749,9300.0
2025-04-15 10:10:00,146.53,147.0,145.33,145.33,13965.0,145.8386,146.3064,144.6442,144.6442,13965.0
2025-04-15 10:20:00,145.21,145.72,144.68,144.82,6470.0,144.5248,145.0324,143.9973,144.1366,6470.0
2025-04-15 10:30:00,145.15,145.53,144.46,144.65,5148.0,144.4651,144.8433,143.7783,143.9674,5148.0
2025-04-15 10:40:00,144.65,145.37,144.33,145.09,9270.0,143.9674,144.684,143.649,144.4054,9270.0
2025-04-15 10:50:00,144.92,145.26,144.64,144.64,8253.0,144.2362,144.5746,143.9575,143.9575,8253.0
2025-04-15 11:00:00,144.96,145.08,144.32,144.5,18333.0,144.276,144.3954,143.639,143.8182,18333.0
2025-04-15 11:10:00,144.5,144.98,144.49,144.88,24651.0,143.8182,144.2959,143.8082,144.1964,24651.0
2025-04-15 11:20:00,144.98,145.26,144.5,144.5,40526.0,144.2959,144.5746,143.8182,143.8182,40526.0
2025-04-15 11:30:00,144.5,145.2,144.39,144.84,8667.0,143.8182,144.5148,143.7087,144.1565,8667.0
2025-04-15 11:40:00,144.96,145.21,144.74,145.13,8689.0,144.276,144.5248,144.057,144.4452,8689.0
2025-04-15 11:50:00,145.13,145.17,144.55,144.86,9635.0,144.4452,144.485,143.8679,144.1765,9635.0
2025-04-15 12:00:00,144.94,145.11,144.47,144.75,14087.0,144.2561,144.4253,143.7883,144.067,14087.0
2025-04-15 12:10:00,144.63,145.31,144.63,144.99,2972.0,143.9475,144.6243,143.9475,144.3058,2972.0
2025-04-15 12:20:00,145.28,145.54,145.08,145.08,6498.0,144.5945,144.8532,144.3954,144.3954,6498.0
2025-04-15 12:30:00,145.25,145.25,144.66,144.66,5642.0,144.5646,144.5646,143.9774,143.9774,5642.0
2025-04-15 12:40:00,144.68,144.93,144.36,144.39,21175.0,143.9973,144.2461,143.6788,143.7087,21175.0
2025-04-15 12:50:00,144.34,144.36,143.74,143.77,7820.0,143.6589,143.6788,143.0617,143.0916,7820.0
2025-04-15 13:00:00,143.74,144.29,143.57,144.09,13108.0,143.0617,143.6091,142.8925,143.4101,13108.0
2025-04-15 13:10:00,143.92,144.01,143.64,143.86,7001.0,143.2409,143.3305,142.9622,143.1812,7001.0
2025-04-15 13:20:00,143.75,143.85,143.14,143.29,9250.0,143.0717,143.1712,142.4646,142.6139,9250.0
2025-04-15 13:30:00,143.3,143.79,143.25,143.79,5170.0,142.6238,143.1115,142.5741,143.1115,5170.0
2025-04-15 13:40:00,143.87,143.98,143.49,143.58,6272.0,143.1911,143.3006,142.8129,142.9025,6272.0
2025-04-15 13:50:00,143.58,143.58,142.56,143.0,30097.0,142.9025,142.9025,141.8873,142.3252,30097.0
2025-04-15 14:00:00,143.02,143.12,142.7,142.82,6514.0,142.3451,142.4447,142.0266,142.1461,6514.0
2025-04-15 14:10:00,143.02,143.02,142.24,142.37,13976.0,142.3451,142.3451,141.5688,141.6982,13976.0
2025-04-15 14:20:00,142.26,142.98,142.26,142.89,15879.0,141.5887,142.3053,141.5887,142.2157,15879.0
2025-04-15 14:30:00,142.9,143.11,142.6,142.76,35505.0,142.2257,142.4347,141.9271,142.0864,35505.0
2025-04-15 14:40:00,142.75,143.07,142.46,142.8,20593.0,142.0764,142.3949,141.7878,142.1262,20593.0
2025-04-15 14:50:00,142.73,143.21,142.66,142.99,17041.0,142.0565,142.5342,141.9868,142.3153,17041.0
2025-04-15 15:00:00,142.9,142.94,142.46,142.75,24605.0,142.2257,142.2655,141.7878,142.0764,24605.0
2025-04-15 15:10:00,142.76,143.1,142.6,143.05,33281.0,142.0864,142.4248,141.9271,142.375,33281.0
2025-04-15 15:20:00,142.94,143.1,142.67,142.9,39340.0,142.2655,142.4248,141.9968,142.2257,39340.0
2025-04-15 15:30:00,142.95,143.5,142.85,143.42,31787.0,142.2755,142.8229,142.1759,142.7432,31787.0
2025-04-15 15:40:00,143.42,143.73,142.96,143.28,41367.0,142.7432,143.0518,142.2854,142.6039,41367.0
2025-04-15 15:50:00,143.17,143.7,142.5,142.79,188895.0,142.4944,143.0219,141.8276,142.1162,188895.0
2025-04-16 09:30:00,141.14,142.32,140.6,141.68,20389.0,140.474,141.6484,139.9366,141.0115,20389.0
2025-04-16 09:40:00,141.0,142.21,140.68,141.25,4925.0,140.3347,141.539,140.0162,140.5835,4925.0
2025-04-16 09:50:00,141.11,141.52,140.57,140.9,7567.0,140.4441,140.8522,139.9067,140.2351,7567.0
2025-04-16 10:00:00,140.66,142.19,140.66,142.11,17896.0,139.9963,141.5191,139.9963,141.4394,17896.0
2025-04-16 10:10:00,142.11,142.3,140.55,140.82,8619.0,141.4394,141.6285,139.8868,140.1555,8619.0
2025-04-16 10:20:00,140.62,141.46,140.62,140.89,5744.0,139.9565,140.7925,139.9565,140.2252,5744.0
2025-04-16 10:30:00,140.8,141.67,140.61,141.23,15643.0,140.1356,141.0015,139.9465,140.5636,15643.0
2025-04-16 10:40:00,141.24,141.56,140.68,140.68,11043.0,140.5735,140.892,140.0162,140.0162,11043.0
2025-04-16 10:50:00,140.5,141.22,140.47,140.85,6570.0,139.837,140.5536,139.8072,140.1854,6570.0
2025-04-16 11:00:00,140.82,140.99,140.21,140.98,8950.0,140.1555,140.3247,139.5484,140.3148,8950.0
2025-04-16 11:10:00,140.98,140.99,140.4,140.71,6553.0,140.3148,140.3247,139.7375,140.046,6553.0
2025-04-16 11:20:00,140.86,141.84,140.86,141.52,10823.0,140.1953,141.1707,140.1953,140.8522,10823.0
2025-04-16 11:30:00,141.66,141.66,141.14,141.27,10235.0,140.9916,140.9916,140.474,140.6034,10235.0
2025-04-16 11:40:00,141.22,141.22,140.6,140.6,5980.0,140.5536,140.5536,139.9366,139.9366,5980.0
2025-04-16 11:50:00,140.59,140.96,139.95,140.06,53589.0,139.9266,140.2949,139.2896,139.3991,53589.0
2025-04-16 12:00:00,140.08,140.37,139.69,140.07,6354.0,139.419,139.7076,139.0308,139.4091,6354.0
2025-04-16 12:10:00,139.95,140.33,139.85,140.18,7307.0,139.2896,139.6678,139.1901,139.5185,7307.0
2025-04-16 12:20:00,140.25,140.6,140.12,140.23,10017.0,139.5882,139.9366,139.4588,139.5683,10017.0
2025-04-16 12:30:00,140.24,140.8,140.07,140.16,11907.0,139.5783,140.1356,139.4091,139.4986,11907.0
2025-04-16 12:40:00,140.08,140.39,140.01,140.11,9366.0,139.419,139.7275,139.3493,139.4489,9366.0
2025-04-16 12:50:00,140.08,140.35,139.85,139.87,6430.0,139.419,139.6877,139.1901,139.21,6430.0
2025-04-16 13:00:00,139.66,140.13,139.48,139.94,13307.0,139.001,139.4688,138.8218,139.2797,13307.0
2025-04-16 13:10:00,139.86,140.04,139.67,139.85,6996.0,139.2,139.3792,139.0109,139.1901,6996.0
2025-04-16 13:20:00,139.79,139.81,139.37,139.75,6314.0,139.1304,139.1503,138.7124,139.0906,6314.0
2025-04-16 13:30:00,139.67,139.68,138.2,138.22,47226.0,139.0109,139.0209,137.5479,137.5678,47226.0
2025-04-16 13:40:00,138.21,138.23,137.54,137.87,40441.0,137.5578,137.5777,136.891,137.2194,40441.0
2025-04-16 13:50:00,137.87,138.2,137.27,137.29,25994.0,137.2194,137.5479,136.6223,136.6422,25994.0
2025-04-16 14:00:00,137.25,137.98,137.04,137.85,33428.0,136.6024,137.3289,136.3934,137.1995,33428.0
2025-04-16 14:10:00,138.09,138.47,137.83,137.87,6374.0,137.4384,137.8166,137.1796,137.2194,6374.0
2025-04-16 14:20:00,138.04,138.76,137.9,138.36,8646.0,137.3886,138.1052,137.2493,137.7071,8646.0
2025-04-16 14:30:00,138.14,138.23,137.52,137.58,8684.0,137.4882,137.5777,136.8711,136.9308,8684.0
2025-04-16 14:40:00,137.49,137.66,137.07,137.33,11881.0,136.8412,137.0104,136.4232,136.682,11881.0
2025-04-16 14:50:00,137.08,137.39,136.56,136.7,14833.0,136.4332,136.7417,135.9156,136.055,14833.0
2025-04-16 15:00:00,136.73,137.09,136.58,136.88,13877.0,136.0848,136.4431,135.9355,136.2341,13877.0
2025-04-16 15:10:00,136.92,137.4,136.64,136.8,20512.0,136.2739,136.7517,135.9952,136.1545,20512.0
2025-04-16 15:20:00,136.59,136.96,136.25,136.42,17694.0,135.9455,136.3137,135.6071,135.7763,17694.0
2025-04-16 15:30:00,136.5,137.0,136.39,136.71,26043.0,135.8559,136.3535,135.7464,136.0649,26043.0
2025-04-16 15:40:00,136.71,137.39,136.43,137.25,34244.0,136.0649,136.7417,135.7862,136.6024,34244.0
2025-04-16 15:50:00,137.4,137.78,136.94,137.61,168306.0,136.7517,137.1299,136.2938,136.9607,168306.0
2025-04-17 09:30:00,138.21,138.38,136.74,137.32,44321.0,138.21,138.38,136.74,137.32,44321.0
2025-04-17 09:40:00,137.24,138.02,136.65,137.36,18273.0,137.24,138.02,136.65,137.36,18273.0
2025-04-17 09:50:00,137.61,137.88,136.58,136.84,12148.0,137.61,137.88,136.58,136.84,12148.0
2025-04-17 10:00:00,136.89,137.62,136.89,137.24,17011.0,136.89,137.62,136.89,137.24,17011.0
2025-04-17 10:10:00,137.4,137.92,136.72,136.95,8573.0,137.4,137.92,136.72,136.95,8573.0
2025-04-17 10:20:00,137.08,137.55,136.87,137.0,9709.0,137.08,137.55,136.87,137.0,9709.0
2025-04-17 10:30:00,136.83,137.26,136.6,137.05,5531.0,136.83,137.26,136.6,137.05,5531.0
2025-04-17 10:40:00,137.06,137.74,137.03,137.39,5476.0,137.06,137.74,137.03,137.39,5476.0
2025-04-17 10:50:00,137.54,137.56,136.49,136.68,6330.0,137.54,137.56,136.49,136.68,6330.0
2025-04-17 11:00:00,136.66,138.06,136.65,137.84,18705.0,136.66,138.06,136.65,137.84,18705.0
2025-04-17 11:10:00,137.7,138.6,137.69,138.43,8011.0,137.7,138.6,137.69,138.43,8011.0
2025-04-17 11:20:00,138.44,138.59,138.0,138.17,4339.0,138.44,138.59,138.0,138.17,4339.0
2025-04-17 11:30:00,138.16,138.92,138.16,138.86,8212.0,138.16,138.92,138.16,138.86,8212.0
2025-04-17 11:40:00,138.95,139.07,138.52,138.54,6144.0,138.95,139.07,138.52,138.54,6144.0
2025-04-17 11:50:00,138.51,138.89,137.98,138.02,8758.0,138.51,138.89,137.98,138.02,8758.0
2025-04-17 12:00:00,138.19,138.69,137.25,138.17,21963.0,138.19,138.69,137.25,138.17,21963.0
2025-04-17 12:10:00,138.03,138.34,137.65,138.31,6643.0,138.03,138.34,137.65,138.31,6643.0
2025-04-17 12:20:00,138.32,139.26,138.15,138.96,5833.0,138.32,139.26,138.15,138.96,5833.0
2025-04-17 12:30:00,138.9,139.9,138.74,138.99,24589.0,138.9,139.9,138.74,138.99,24589.0
2025-04-17 12:40:00,139.02,139.43,138.46,139.2,6715.0,139.02,139.43,138.46,139.2,6715.0
2025-04-17 12:50:00,139.1,139.64,139.04,139.04,4399.0,139.1,139.64,139.04,139.04,4399.0
2025-04-17 13:00:00,139.18,139.5,139.15,139.49,5958.0,139.18,139.5,139.15,139.49,5958.0
2025-04-17 13:10:00,139.5,139.5,138.74,138.81,6737.0,139.5,139.5,138.74,138.81,6737.0
2025-04-17 13:20:00,138.62,138.84,138.32,138.79,8280.0,138.62,138.84,138.32,138.79,8280.0
2025-04-17 13:30:00,138.81,139.67,138.81,139.67,7802.0,138.81,139.67,138.81,139.67,7802.0
2025-04-17 13:40:00,139.67,140.0,139.13,139.67,7082.0,139.67,140.0,139.13,139.67,7082.0
2025-04-17 13:50:00,139.71,140.15,139.38,139.38,15196.0,139.71,140.15,139.38,139.38,15196.0
2025-04-17 14:00:00,139.18,139.71,139.18,139.53,10811.0,139.18,139.71,139.18,139.53,10811.0
2025-04-17 14:10:00,139.38,139.8,139.11,139.69,7808.0,139.38,139.8,139.11,139.69,7808.0
2025-04-17 14:20:00,139.69,139.94,139.6,139.6,6080.0,139.69,139.94,139.6,139.6,6080.0
2025-04-17 14:30:00,139.79,140.09,139.57,139.8,10648.0,139.79,140.09,139.57,139.8,10648.0
2025-04-17 14:40:00,139.81,139.9,139.4,139.65,14055.0,139.81,139.9,139.4,139.65,14055.0
2025-04-17 14:50:00,139.61,139.95,139.02,139.14,13675.0,139.61,139.95,139.02,139.14,13675.0
2025-04-17 15:00:00,139.14,139.6,139.13,139.28,8218.0,139.14,139.6,139.13,139.28,8218.0
2025-04-17 15:10:00,139.38,139.38,138.76,138.94,10561.0,139.38,139.38,138.76,138.94,10561.0
2025-04-17 15:20:00,138.86,139.21,138.53,138.73,10376.0,138.86,139.21,138.53,138.73,10376.0
2025-04-17 15:30:00,138.98,139.27,138.88,139.18,11527.0,138.98,139.27,138.88,139.18,11527.0
2025-04-17 15:40:00,138.99,139.54,138.84,139.28,18137.0,138.99,139.54,138.84,139.28,18137.0
2025-04-17 15:50:00,139.19,139.28,138.62,139.18,105214.0,139.19,139.28,138.62,139.18,105214.0
2025-04-21 09:30:00,137.07,138.87,136.47,137.43,16786.0,137.07,138.87,136.47,137.43,16786.0
2025-04-21 09:40:00,137.69,138.03,136.96,137.37,13474.0,137.69,138.03,136.96,137.37,13474.0
2025-04-21 09:50:00,137.47,138.51,136.46,136.46,37884.0,137.47,138.51,136.46,136.46,37884.0
2025-04-21 10:00:00,136.45,137.13,136.25,136.85,13458.0,136.45,137.13,136.25,136.85,13458.0
2025-04-21 10:10:00,136.96,137.07,136.14,136.4,11804.0,136.96,137.07,136.14,136.4,11804.0
2025-04-21 10:20:00,136.39,136.4,136.08,136.16,11670.0,136.39,136.4,136.08,136.16,11670.0
2025-04-21 10:30:00,136.1,136.61,136.05,136.61,14065.0,136.1,136.61,136.05,136.61,14065.0
2025-04-21 10:40:00,136.64,136.77,135.98,136.11,12511.0,136.64,136.77,135.98,136.11,12511.0
2025-04-21 10:50:00,136.16,136.57,135.99,136.15,21236.0,136.16,136.57,135.99,136.15,21236.0
2025-04-21 11:00:00,135.99,136.46,135.89,136.35,13881.0,135.99,136.46,135.89,136.35,13881.0
2025-04-21 11:10:00,136.36,136.47,135.84,136.03,18502.0,136.36,136.47,135.84,136.03,18502.0
2025-04-21 11:20:00,136.0,136.01,135.42,135.58,11007.0,136.0,136.01,135.42,135.58,11007.0
2025-04-21 11:30:00,135.52,135.62,135.16,135.32,8186.0,135.52,135.62,135.16,135.32,8186.0
2025-04-21 11:40:00,135.36,135.52,135.15,135.4,9160.0,135.36,135.52,135.15,135.4,9160.0
2025-04-21 11:50:00,135.4,135.57,135.17,135.38,7836.0,135.4,135.57,135.17,135.38,7836.0
2025-04-21 12:00:00,135.25,135.52,135.06,135.41,7573.0,135.25,135.52,135.06,135.41,7573.0
2025-04-21 12:10:00,135.33,135.5,135.17,135.28,13595.0,135.33,135.5,135.17,135.28,13595.0
2025-04-21 12:20:00,135.28,135.33,134.86,135.11,8390.0,135.28,135.33,134.86,135.11,8390.0
2025-04-21 12:30:00,135.09,135.65,135.09,135.53,8046.0,135.09,135.65,135.09,135.53,8046.0
2025-04-21 12:40:00,135.69,135.79,135.46,135.59,5560.0,135.69,135.79,135.46,135.59,5560.0
2025-04-21 12:50:00,135.44,135.5,135.08,135.13,6124.0,135.44,135.5,135.08,135.13,6124.0
2025-04-21 13:00:00,135.15,135.28,134.57,134.98,7251.0,135.15,135.28,134.57,134.98,7251.0
2025-04-21 13:10:00,134.81,134.9,134.52,134.7,10248.0,134.81,134.9,134.52,134.7,10248.0
2025-04-21 13:20:00,134.79,134.88,134.44,134.44,5614.0,134.79,134.88,134.44,134.44,5614.0
2025-04-21 13:30:00,134.49,134.86,134.48,134.79,13977.0,134.49,134.86,134.48,134.79,13977.0
2025-04-21 13:40:00,134.8,135.07,134.68,134.77,16255.0,134.8,135.07,134.68,134.77,16255.0
2025-04-21 13:50:00,134.8,134.89,134.49,134.57,9146.0,134.8,134.89,134.49,134.57,9146.0
2025-04-21 14:00:00,134.57,134.87,134.44,134.68,12771.0,134.57,134.87,134.44,134.68,12771.0
2025-04-21 14:10:00,134.66,135.1,134.66,134.93,13287.0,134.66,135.1,134.66,134.93,13287.0
2025-04-21 14:20:00,134.84,135.08,134.66,135.0,9673.0,134.84,135.08,134.66,135.0,9673.0
2025-04-21 14:30:00,135.02,135.23,134.88,135.23,14634.0,135.02,135.23,134.88,135.23,14634.0
2025-04-21 14:40:00,135.13,135.13,134.73,134.83,16976.0,135.13,135.13,134.73,134.83,16976.0
2025-04-21 14:50:00,134.83,134.91,134.67,134.82,15148.0,134.83,134.91,134.67,134.82,15148.0
2025-04-21 15:00:00,134.75,135.25,134.75,135.22,19216.0,134.75,135.25,134.75,135.22,19216.0
2025-04-21 15:10:00,135.3,135.64,135.22,135.53,17383.0,135.3,135.64,135.22,135.53,17383.0
2025-04-21 15:20:00,135.67,135.87,135.54,135.63,20800.0,135.67,135.87,135.54,135.63,20800.0
2025-04-21 15:30:00,135.65,136.61,135.61,136.2,30916.0,135.65,136.61,135.61,136.2,30916.0
2025-04-21 15:40:00,136.21,137.05,136.09,137.05,30702.0,136.21,137.05,136.09,137.05,30702.0
2025-04-21 15:50:00,136.84,138.18,136.68,137.87,218700.0,136.84,138.18,136.68,137.87,218700.0
2025-04-22 09:30:00,139.42,142.67,139.42,142.14,32344.0,139.42,142.67,139.42,142.14,32344.0
2025-04-22 09:40:00,141.87,142.39,141.08,141.37,14732.0,141.87,142.39,141.08,141.37,14732.0
2025-04-22 09:50:00,141.21,141.3,139.88,140.37,28990.0,141.21,141.3,139.88,140.37,28990.0
2025-04-22 10:00:00,140.37,140.9,140.24,140.42,8186.0,140.37,140.9,140.24,140.42,8186.0
2025-04-22 10:10:00,140.42,140.66,139.94,140.43,7597.0,140.42,140.66,139.94,140.43,7597.0
2025-04-22 10:20:00,140.51,140.97,140.21,140.97,14678.0,140.51,140.97,140.21,140.97,14678.0
2025-04-22 10:30:00,141.0,141.25,140.67,141.25,15451.0,141.0,141.25,140.67,141.25,15451.0
2025-04-22 10:40:00,141.25,141.32,140.12,140.13,18393.0,141.25,141.32,140.12,140.13,18393.0
2025-04-22 10:50:00,140.08,140.63,139.68,140.56,8464.0,140.08,140.63,139.68,140.56,8464.0
2025-04-22 11:00:00,140.56,141.68,140.55,141.68,9185.0,140.56,141.68,140.55,141.68,9185.0
2025-04-22 11:10:00,141.7,142.48,141.7,141.86,19984.0,141.7,142.48,141.7,141.86,19984.0
2025-04-22 11:20:00,141.97,141.97,141.38,141.52,13673.0,141.97,141.97,141.38,141.52,13673.0
2025-04-22 11:30:00,141.52,141.88,141.29,141.29,10046.0,141.52,141.88,141.29,141.29,10046.0
2025-04-22 11:40:00,141.53,141.55,140.91,141.18,10140.0,141.53,141.55,140.91,141.18,10140.0
2025-04-22 11:50:00,141.28,142.4,141.09,142.07,46526.0,141.28,142.4,141.09,142.07,46526.0
2025-04-22 12:00:00,142.2,143.91,142.2,143.28,28633.0,142.2,143.91,142.2,143.28,28633.0
2025-04-22 12:10:00,143.39,144.53,143.16,143.72,37358.0,143.39,144.53,143.16,143.72,37358.0
2025-04-22 12:20:00,143.85,144.81,143.74,144.56,16967.0,143.85,144.81,143.74,144.56,16967.0
2025-04-22 12:30:00,144.56,144.73,143.31,143.46,12996.0,144.56,144.73,143.31,143.46,12996.0
2025-04-22 12:40:00,143.31,143.35,142.82,142.9,7132.0,143.31,143.35,142.82,142.9,7132.0
2025-04-22 12:50:00,142.99,143.31,142.52,143.09,14977.0,142.99,143.31,142.52,143.09,14977.0
2025-04-22 13:00:00,143.02,143.69,142.93,143.13,31807.0,143.02,143.69,142.93,143.13,31807.0
2025-04-22 13:10:00,143.18,143.18,141.63,142.15,8669.0,143.18,143.18,141.63,142.15,8669.0
2025-04-22 13:20:00,141.97,142.07,140.86,140.88,16989.0,141.97,142.07,140.86,140.88,16989.0
2025-04-22 13:30:00,140.88,141.85,140.73,141.8,6107.0,140.88,141.85,140.73,141.8,6107.0
2025-04-22 13:40:00,141.71,141.75,141.32,141.4,7997.0,141.71,141.75,141.32,141.4,7997.0
2025-04-22 13:50:00,141.49,141.65,141.14,141.14,5119.0,141.49,141.65,141.14,141.14,5119.0
2025-04-22 14:00:00,141.14,142.05,141.14,141.69,4446.0,141.14,142.05,141.14,141.69,4446.0
2025-04-22 14:10:00,141.8,142.03,141.66,141.99,9752.0,141.8,142.03,141.66,141.99,9752.0
2025-04-22 14:20:00,141.94,142.52,141.94,142.42,8440.0,141.94,142.52,141.94,142.42,8440.0
2025-04-22 14:30:00,142.44,142.44,141.9,141.92,13760.0,142.44,142.44,141.9,141.92,13760.0
2025-04-22 14:40:00,141.92,142.26,141.88,141.95,11116.0,141.92,142.26,141.88,141.95,11116.0
2025-04-22 14:50:00,142.02,142.27,141.97,142.2,25822.0,142.02,142.27,141.97,142.2,25822.0
2025-04-22 15:00:00,142.2,142.31,141.82,141.94,46723.0,142.2,142.31,141.82,141.94,46723.0
2025-04-22 15:10:00,141.92,141.92,141.37,141.47,15540.0,141.92,141.92,141.37,141.47,15540.0
2025-04-22 15:20:00,141.42,142.0,141.35,141.62,28178.0,141.42,142.0,141.35,141.62,28178.0
2025-04-22 15:30:00,141.51,142.06,141.51,141.65,30417.0,141.51,142.06,141.51,141.65,30417.0
2025-04-22 15:40:00,141.64,142.49,141.59,142.41,59803.0,141.64,142.49,141.59,142.41,59803.0
2025-04-22 15:50:00,142.29,142.29,141.75,141.85,160371.0,142.29,142.29,141.75,141.85,160371.0
2025-04-23 09:30:00,148.44,156.51,148.44,153.56,99269.0,148.44,156.51,148.44,153.56,99269.0
2025-04-23 09:40:00,153.43,156.5,153.19,154.57,72055.0,153.43,156.5,153.19,154.57,72055.0
2025-04-23 09:50:00,154.55,154.95,152.48,153.01,26921.0,154.55,154.95,152.48,153.01,26921.0
2025-04-23 10:00:00,152.82,153.49,151.61,153.16,24961.0,152.82,153.49,151.61,153.16,24961.0
2025-04-23 10:10:00,153.1,153.22,151.24,151.8,18076.0,153.1,153.22,151.24,151.8,18076.0
2025-04-23 10:20:00,151.55,151.93,150.23,151.03,46597.0,151.55,151.93,150.23,151.03,46597.0
2025-04-23 10:30:00,150.93,151.98,150.42,150.43,12263.0,150.93,151.98,150.42,150.43,12263.0
2025-04-23 10:40:00,150.5,151.09,150.28,150.66,18205.0,150.5,151.09,150.28,150.66,18205.0
2025-04-23 10:50:00,150.66,150.95,149.96,150.32,17349.0,150.66,150.95,149.96,150.32,17349.0
2025-04-23 11:00:00,150.33,150.72,149.54,150.22,22143.0,150.33,150.72,149.54,150.22,22143.0
2025-04-23 11:10:00,150.23,150.44,149.51,149.51,11261.0,150.23,150.44,149.51,149.51,11261.0
2025-04-23 11:20:00,149.59,149.83,148.38,149.12,22604.0,149.59,149.83,148.38,149.12,22604.0
2025-04-23 11:30:00,149.08,149.26,147.94,149.2,18389.0,149.08,149.26,147.94,149.2,18389.0
2025-04-23 11:40:00,149.02,149.2,147.75,147.91,12854.0,149.02,149.2,147.75,147.91,12854.0
2025-04-23 11:50:00,147.89,148.19,147.32,147.81,12931.0,147.89,148.19,147.32,147.81,12931.0
2025-04-23 12:00:00,147.56,147.83,147.31,147.43,8513.0,147.56,147.83,147.31,147.43,8513.0
2025-04-23 12:10:00,147.36,147.79,146.59,146.77,18691.0,147.36,147.79,146.59,146.77,18691.0
2025-04-23 12:20:00,146.67,147.66,146.45,147.32,13419.0,146.67,147.66,146.45,147.32,13419.0
2025-04-23 12:30:00,147.49,147.92,147.32,147.7,8138.0,147.49,147.92,147.32,147.7,8138.0
2025-04-23 12:40:00,147.56,147.78,146.6,146.6,3305.0,147.56,147.78,146.6,146.6,3305.0
2025-04-23 12:50:00,146.6,147.64,146.59,147.62,4060.0,146.6,147.64,146.59,147.62,4060.0
2025-04-23 13:00:00,147.54,148.21,146.68,147.73,14800.0,147.54,148.21,146.68,147.73,14800.0
2025-04-23 13:10:00,147.96,148.45,147.62,148.3,8204.0,147.96,148.45,147.62,148.3,8204.0
2025-04-23 13:20:00,148.23,148.44,147.75,147.86,6778.0,148.23,148.44,147.75,147.86,6778.0
2025-04-23 13:30:00,148.07,148.15,147.29,147.37,11383.0,148.07,148.15,147.29,147.37,11383.0
2025-04-23 13:40:00,147.18,147.18,146.73,146.73,11773.0,147.18,147.18,146.73,146.73,11773.0
2025-04-23 13:50:00,146.99,147.85,146.98,147.55,4221.0,146.99,147.85,146.98,147.55,4221.0
2025-04-23 14:00:00,147.55,147.85,147.17,147.84,13016.0,147.55,147.85,147.17,147.84,13016.0
2025-04-23 14:10:00,147.85,148.02,147.36,147.75,11962.0,147.85,148.02,147.36,147.75,11962.0
2025-04-23 14:20:00,147.84,148.19,147.03,147.05,28356.0,147.84,148.19,147.03,147.05,28356.0
2025-04-23 14:30:00,147.22,147.69,147.0,147.25,19863.0,147.22,147.69,147.0,147.25,19863.0
2025-04-23 14:40:00,147.23,147.38,146.63,146.79,11359.0,147.23,147.38,146.63,146.79,11359.0
2025-04-23 14:50:00,146.81,147.25,146.36,146.72,16301.0,146.81,147.25,146.36,146.72,16301.0
2025-04-23 15:00:00,146.79,146.99,146.44,146.5,12357.0,146.79,146.99,146.44,146.5,12357.0
2025-04-23 15:10:00,146.5,146.77,146.03,146.14,28420.0,146.5,146.77,146.03,146.14,28420.0
2025-04-23 15:20:00,146.14,147.13,145.83,145.87,92344.0,146.14,147.13,145.83,145.87,92344.0
2025-04-23 15:30:00,145.91,146.51,145.31,145.58,25573.0,145.91,146.51,145.31,145.58,25573.0
2025-04-23 15:40:00,145.68,146.04,145.54,145.88,26747.0,145.68,146.04,145.54,145.88,26747.0
2025-04-23 15:50:00,145.96,146.61,145.74,145.89,112293.0,145.96,146.61,145.74,145.89,112293.0
2025-04-24 09:30:00,145.82,148.46,144.98,147.35,15317.0,145.82,148.46,144.98,147.35,15317.0
2025-04-24 09:40:00,147.61,148.57,147.57,148.08,9661.0,147.61,148.57,147.57,148.08,9661.0
2025-04-24 09:50:00,147.71,149.37,147.71,149.28,42974.0,147.71,149.37,147.71,149.28,42974.0
2025-04-24 10:00:00,149.27,150.15,147.71,147.96,40630.0,149.27,150.15,147.71,147.96,40630.0
2025-04-24 10:10:00,147.64,148.09,147.0,148.09,12779.0,147.64,148.09,147.0,148.09,12779.0
2025-04-24 10:20:00,148.17,149.39,148.07,149.23,10648.0,148.17,149.39,148.07,149.23,10648.0
2025-04-24 10:30:00,148.94,149.97,148.94,149.26,10377.0,148.94,149.97,148.94,149.26,10377.0
2025-04-24 10:40:00,149.31,149.68,149.05,149.63,6603.0,149.31,149.68,149.05,149.63,6603.0
2025-04-24 10:50:00,149.94,150.15,149.43,149.69,12438.0,149.94,150.15,149.43,149.69,12438.0
2025-04-24 11:00:00,149.88,150.18,149.52,149.97,8808.0,149.88,150.18,149.52,149.97,8808.0
2025-04-24 11:10:00,149.99,150.4,149.97,150.17,14112.0,149.99,150.4,149.97,150.17,14112.0
2025-04-24 11:20:00,150.14,150.27,149.74,149.78,12087.0,150.14,150.27,149.74,149.78,12087.0
2025-04-24 11:30:00,149.84,149.94,149.17,149.36,6653.0,149.84,149.94,149.17,149.36,6653.0
2025-04-24 11:40:00,149.35,149.55,148.96,149.19,8382.0,149.35,149.55,148.96,149.19,8382.0
2025-04-24 11:50:00,149.16,149.65,149.05,149.44,10896.0,149.16,149.65,149.05,149.44,10896.0
2025-04-24 12:00:00,149.49,149.91,149.48,149.85,5199.0,149.49,149.91,149.48,149.85,5199.0
2025-04-24 12:10:00,149.94,150.27,149.83,149.88,10391.0,149.94,150.27,149.83,149.88,10391.0
2025-04-24 12:20:00,149.82,150.62,149.81,150.28,17773.0,149.82,150.62,149.81,150.28,17773.0
2025-04-24 12:30:00,150.42,151.09,150.2,151.09,6209.0,150.42,151.09,150.2,151.09,6209.0
2025-04-24 12:40:00,150.98,151.25,150.93,151.04,7012.0,150.98,151.25,150.93,151.04,7012.0
2025-04-24 12:50:00,151.17,151.38,150.82,151.08,9086.0,151.17,151.38,150.82,151.08,9086.0
2025-04-24 13:00:00,151.08,151.27,150.62,150.62,11490.0,151.08,151.27,150.62,150.62,11490.0
2025-04-24 13:10:00,150.67,150.94,150.49,150.61,9193.0,150.67,150.94,150.49,150.61,9193.0
2025-04-24 13:20:00,150.61,151.23,150.6,151.02,6999.0,150.61,151.23,150.6,151.02,6999.0
2025-04-24 13:30:00,151.14,151.46,150.93,151.31,6494.0,151.14,151.46,150.93,151.31,6494.0
2025-04-24 13:40:00,151.21,151.22,150.85,151.0,7507.0,151.21,151.22,150.85,151.0,7507.0
2025-04-24 13:50:00,151.04,151.39,150.78,151.07,13467.0,151.04,151.39,150.78,151.07,13467.0
2025-04-24 14:00:00,151.1,151.33,150.49,150.62,14314.0,151.1,151.33,150.49,150.62,14314.0
2025-04-24 14:10:00,150.51,150.52,150.14,150.45,6754.0,150.51,150.52,150.14,150.45,6754.0
2025-04-24 14:20:00,150.45,150.65,150.27,150.53,6079.0,150.45,150.65,150.27,150.53,6079.0
2025-04-24 14:30:00,150.43,151.16,150.43,151.16,6648.0,150.43,151.16,150.43,151.16,6648.0
2025-04-24 14:40:00,151.16,151.32,150.91,151.05,8833.0,151.16,151.32,150.91,151.05,8833.0
2025-04-24 14:50:00,151.23,151.49,151.16,151.24,8435.0,151.23,151.49,151.16,151.24,8435.0
2025-04-24 15:00:00,151.24,151.33,150.96,151.01,9106.0,151.24,151.33,150.96,151.01,9106.0
2025-04-24 15:10:00,151.01,151.1,150.77,150.99,11947.0,151.01,151.1,150.77,150.99,11947.0
2025-04-24 15:20:00,151.0,151.26,150.56,150.83,36643.0,151.0,151.26,150.56,150.83,36643.0
2025-04-24 15:30:00,150.83,151.62,150.79,151.33,29215.0,150.83,151.62,150.79,151.33,29215.0
2025-04-24 15:40:00,151.39,151.69,151.17,151.66,23660.0,151.39,151.69,151.17,151.66,23660.0
2025-04-24 15:50:00,151.66,151.66,150.95,151.39,157166.0,151.66,151.66,150.95,151.39,157166.0
2025-04-25 09:30:00,153.11,153.23,151.3,151.62,26345.0,153.11,153.23,151.3,151.62,26345.0
2025-04-25 09:40:00,151.59,151.77,151.03,151.03,5111.0,151.59,151.77,151.03,151.03,5111.0
2025-04-25 09:50:00,151.03,151.97,150.97,151.23,11057.0,151.03,151.97,150.97,151.23,11057.0
2025-04-25 10:00:00,151.2,152.26,151.2,152.01,15421.0,151.2,152.26,151.2,152.01,15421.0
2025-04-25 10:10:00,152.0,152.61,151.3,151.35,13863.0,152.0,152.61,151.3,151.35,13863.0
2025-04-25 10:20:00,151.37,151.37,150.58,150.83,7213.0,151.37,151.37,150.58,150.83,7213.0
2025-04-25 10:30:00,150.83,151.17,150.37,151.17,7361.0,150.83,151.17,150.37,151.17,7361.0
2025-04-25 10:40:00,151.11,151.58,150.99,151.15,5188.0,151.11,151.58,150.99,151.15,5188.0
2025-04-25 10:50:00,151.15,151.43,150.5,151.41,20011.0,151.15,151.43,150.5,151.41,20011.0
2025-04-25 11:00:00,151.4,151.49,151.01,151.39,5506.0,151.4,151.49,151.01,151.39,5506.0
2025-04-25 11:10:00,151.36,151.51,151.01,151.28,12841.0,151.36,151.51,151.01,151.28,12841.0
2025-04-25 11:20:00,151.3,151.3,150.46,150.59,8170.0,151.3,151.3,150.46,150.59,8170.0
2025-04-25 11:30:00,150.77,150.85,150.26,150.38,9231.0,150.77,150.85,150.26,150.38,9231.0
2025-04-25 11:40:00,150.5,150.77,150.19,150.33,7025.0,150.5,150.77,150.19,150.33,7025.0
2025-04-25 11:50:00,150.2,150.45,150.09,150.12,10468.0,150.2,150.45,150.09,150.12,10468.0
2025-04-25 12:00:00,150.22,150.58,150.09,150.37,10380.0,150.22,150.58,150.09,150.37,10380.0
2025-04-25 12:10:00,150.51,150.66,150.42,150.54,3459.0,150.51,150.66,150.42,150.54,3459.0
2025-04-25 12:20:00,150.5,150.81,150.34,150.44,8331.0,150.5,150.81,150.34,150.44,8331.0
2025-04-25 12:30:00,150.45,150.91,150.45,150.76,4634.0,150.45,150.91,150.45,150.76,4634.0
2025-04-25 12:40:00,150.76,150.93,150.55,150.63,6484.0,150.76,150.93,150.55,150.63,6484.0
2025-04-25 12:50:00,150.62,150.86,150.47,150.61,5731.0,150.62,150.86,150.47,150.61,5731.0
2025-04-25 13:00:00,150.77,151.33,150.72,151.21,12697.0,150.77,151.33,150.72,151.21,12697.0
2025-04-25 13:10:00,151.19,151.5,151.05,151.5,3785.0,151.19,151.5,151.05,151.5,3785.0
2025-04-25 13:20:00,151.51,151.55,151.11,151.55,8560.0,151.51,151.55,151.11,151.55,8560.0
2025-04-25 13:30:00,151.59,152.6,151.31,151.66,32356.0,151.59,152.6,151.31,151.66,32356.0
2025-04-25 13:40:00,151.64,152.0,150.79,150.79,13265.0,151.64,152.0,150.79,150.79,13265.0
2025-04-25 13:50:00,150.99,150.99,149.62,150.0,11340.0,150.99,150.99,149.62,150.0,11340.0
2025-04-25 14:00:00,150.26,150.9,150.09,150.83,6140.0,150.26,150.9,150.09,150.83,6140.0
2025-04-25 14:10:00,150.95,151.7,150.88,151.61,10147.0,150.95,151.7,150.88,151.61,10147.0
2025-04-25 14:20:00,151.5,151.73,151.44,151.57,9366.0,151.5,151.73,151.44,151.57,9366.0
2025-04-25 14:30:00,151.69,151.69,150.94,151.34,27576.0,151.69,151.69,150.94,151.34,27576.0
2025-04-25 14:40:00,151.46,151.92,151.46,151.56,10412.0,151.46,151.92,151.46,151.56,10412.0
2025-04-25 14:50:00,151.56,151.92,151.08,151.19,15400.0,151.56,151.92,151.08,151.19,15400.0
2025-04-25 15:00:00,151.19,151.67,151.11,151.58,22207.0,151.19,151.67,151.11,151.58,22207.0
2025-04-25 15:10:00,151.55,151.77,151.38,151.5,17911.0,151.55,151.77,151.38,151.5,17911.0
2025-04-25 15:20:00,151.38,151.53,151.23,151.23,13796.0,151.38,151.53,151.23,151.23,13796.0
2025-04-25 15:30:00,151.24,151.7,150.84,151.35,26203.0,151.24,151.7,150.84,151.35,26203.0
2025-04-25 15:40:00,151.35,151.45,150.91,151.18,42468.0,151.35,151.45,150.91,151.18,42468.0
2025-04-25 15:50:00,151.26,151.4,151.06,151.19,143509.0,151.26,151.4,151.06,151.19,143509.0
2025-04-28 09:30:00,153.33,154.33,151.68,153.7,21937.0,153.33,154.33,151.68,153.7,21937.0
2025-04-28 09:40:00,153.5,154.36,152.76,153.2,7182.0,153.5,154.36,152.76,153.2,7182.0
2025-04-28 09:50:00,153.2,153.2,150.55,150.88,8473.0,153.2,153.2,150.55,150.88,8473.0
2025-04-28 10:00:00,150.87,152.58,150.79,152.45,11296.0,150.87,152.58,150.79,152.45,11296.0
2025-04-28 10:10:00,152.45,152.68,152.04,152.61,16318.0,152.45,152.68,152.04,152.61,16318.0
2025-04-28 10:20:00,152.38,152.71,152.06,152.29,10064.0,152.38,152.71,152.06,152.29,10064.0
2025-04-28 10:30:00,152.3,152.39,151.76,152.39,9915.0,152.3,152.39,151.76,152.39,9915.0
2025-04-28 10:40:00,152.3,152.45,151.84,152.21,6306.0,152.3,152.45,151.84,152.21,6306.0
2025-04-28 10:50:00,152.2,152.21,151.56,151.58,12937.0,152.2,152.21,151.56,151.58,12937.0
2025-04-28 11:00:00,151.8,151.81,150.94,151.04,7428.0,151.8,151.81,150.94,151.04,7428.0
2025-04-28 11:10:00,151.01,151.2,150.61,150.61,7821.0,151.01,151.2,150.61,150.61,7821.0
2025-04-28 11:20:00,150.75,150.76,149.76,149.76,9177.0,150.75,150.76,149.76,149.76,9177.0
2025-04-28 11:30:00,149.79,150.97,149.79,150.71,9407.0,149.79,150.97,149.79,150.71,9407.0
2025-04-28 11:40:00,150.88,151.01,150.45,150.63,7043.0,150.88,151.01,150.45,150.63,7043.0
2025-04-28 11:50:00,150.62,150.81,150.44,150.6,7235.0,150.62,150.81,150.44,150.6,7235.0
2025-04-28 12:00:00,150.59,150.6,150.17,150.36,8792.0,150.59,150.6,150.17,150.36,8792.0
2025-04-28 12:10:00,150.22,150.79,150.09,150.77,16647.0,150.22,150.79,150.09,150.77,16647.0
2025-04-28 12:20:00,150.75,150.76,150.15,150.25,9307.0,150.75,150.76,150.15,150.25,9307.0
2025-04-28 12:30:00,150.25,150.89,150.17,150.83,12343.0,150.25,150.89,150.17,150.83,12343.0
2025-04-28 12:40:00,150.69,151.51,150.69,151.44,6581.0,150.69,151.51,150.69,151.44,6581.0
2025-04-28 12:50:00,151.34,151.45,150.49,150.79,9294.0,151.34,151.45,150.49,150.79,9294.0
2025-04-28 13:00:00,150.77,150.8,150.29,150.29,9883.0,150.77,150.8,150.29,150.29,9883.0
2025-04-28 13:10:00,150.4,150.5,150.11,150.31,10127.0,150.4,150.5,150.11,150.31,10127.0
2025-04-28 13:20:00,150.54,150.83,150.27,150.28,16099.0,150.54,150.83,150.27,150.28,16099.0
2025-04-28 13:30:00,150.27,150.4,150.06,150.4,9030.0,150.27,150.4,150.06,150.4,9030.0
2025-04-28 13:40:00,150.4,150.72,150.35,150.63,3981.0,150.4,150.72,150.35,150.63,3981.0
2025-04-28 13:50:00,150.47,151.33,150.47,151.25,10597.0,150.47,151.33,150.47,151.25,10597.0
2025-04-28 14:00:00,151.26,151.37,151.12,151.19,8877.0,151.26,151.37,151.12,151.19,8877.0
2025-04-28 14:10:00,151.08,151.14,150.57,151.04,10933.0,151.08,151.14,150.57,151.04,10933.0
2025-04-28 14:20:00,150.93,151.3,150.93,151.11,15993.0,150.93,151.3,150.93,151.11,15993.0
2025-04-28 14:30:00,151.02,151.52,151.01,151.34,4997.0,151.02,151.52,151.01,151.34,4997.0
2025-04-28 14:40:00,151.49,151.54,151.31,151.33,13269.0,151.49,151.54,151.31,151.33,13269.0
2025-04-28 14:50:00,151.34,151.71,151.31,151.46,8950.0,151.34,151.71,151.31,151.46,8950.0
2025-04-28 15:00:00,151.46,151.9,151.32,151.9,13179.0,151.46,151.9,151.32,151.9,13179.0
2025-04-28 15:10:00,151.84,152.01,151.68,152.0,14092.0,151.84,152.01,151.68,152.0,14092.0
2025-04-28 15:20:00,151.93,152.07,151.77,151.9,19852.0,151.93,152.07,151.77,151.9,19852.0
2025-04-28 15:30:00,151.84,152.34,151.54,152.24,32720.0,151.84,152.34,151.54,152.24,32720.0
2025-04-28 15:40:00,152.24,152.68,152.22,152.55,51247.0,152.24,152.68,152.22,152.55,51247.0
2025-04-28 15:50:00,152.55,152.95,152.47,152.47,181723.0,152.55,152.95,152.47,152.47,181723.0
2025-04-29 09:30:00,151.06,152.42,151.06,152.19,10988.0,151.06,152.42,151.06,152.19,10988.0
2025-04-29 09:40:00,151.72,151.87,151.3,151.67,2659.0,151.72,151.87,151.3,151.67,2659.0
2025-04-29 09:50:00,151.83,151.83,150.9,150.9,8191.0,151.83,151.83,150.9,150.9,8191.0
2025-04-29 10:00:00,150.81,152.39,150.81,152.03,8296.0,150.81,152.39,150.81,152.03,8296.0
2025-04-29 10:10:00,151.94,152.29,151.72,152.29,7635.0,151.94,152.29,151.72,152.29,7635.0
2025-04-29 10:20:00,151.81,151.94,151.02,151.02,8368.0,151.81,151.94,151.02,151.02,8368.0
2025-04-29 10:30:00,151.05,151.96,150.94,151.96,17200.0,151.05,151.96,150.94,151.96,17200.0
2025-04-29 10:40:00,151.88,152.12,151.52,151.91,5568.0,151.88,152.12,151.52,151.91,5568.0
2025-04-29 10:50:00,151.9,152.27,151.85,151.95,7266.0,151.9,152.27,151.85,151.95,7266.0
2025-04-29 11:00:00,152.04,152.04,151.64,151.82,8458.0,152.04,152.04,151.64,151.82,8458.0
2025-04-29 11:10:00,151.93,151.98,151.53,151.6,2871.0,151.93,151.98,151.53,151.6,2871.0
2025-04-29 11:20:00,151.68,152.41,151.68,152.26,6952.0,151.68,152.41,151.68,152.26,6952.0
2025-04-29 11:30:00,152.27,152.35,151.98,151.98,3691.0,152.27,152.35,151.98,151.98,3691.0
2025-04-29 11:40:00,151.94,152.26,151.87,151.89,4821.0,151.94,152.26,151.87,151.89,4821.0
2025-04-29 11:50:00,151.91,151.98,151.56,151.68,6547.0,151.91,151.98,151.56,151.68,6547.0
2025-04-29 12:00:00,151.68,152.2,151.67,152.11,8442.0,151.68,152.2,151.67,152.11,8442.0
2025-04-29 12:10:00,152.17,152.37,152.08,152.26,7442.0,152.17,152.37,152.08,152.26,7442.0
2025-04-29 12:20:00,152.16,152.53,152.0,152.12,5225.0,152.16,152.53,152.0,152.12,5225.0
2025-04-29 12:30:00,152.05,152.06,151.75,151.8,6987.0,152.05,152.06,151.75,151.8,6987.0
2025-04-29 12:40:00,151.88,152.24,151.47,151.47,5723.0,151.88,152.24,151.47,151.47,5723.0
2025-04-29 12:50:00,151.47,151.7,151.0,151.31,6671.0,151.47,151.7,151.0,151.31,6671.0
2025-04-29 13:00:00,151.43,151.55,151.31,151.44,2524.0,151.43,151.55,151.31,151.44,2524.0
2025-04-29 13:10:00,151.45,151.89,151.16,151.84,6030.0,151.45,151.89,151.16,151.84,6030.0
2025-04-29 13:20:00,151.74,152.05,151.74,151.93,3973.0,151.74,152.05,151.74,151.93,3973.0
2025-04-29 13:30:00,152.07,152.25,151.83,152.15,6746.0,152.07,152.25,151.83,152.15,6746.0
2025-04-29 13:40:00,152.17,152.37,152.04,152.37,8693.0,152.17,152.37,152.04,152.37,8693.0
2025-04-29 13:50:00,152.46,152.63,152.36,152.54,6243.0,152.46,152.63,152.36,152.54,6243.0
2025-04-29 14:00:00,152.56,153.03,152.55,152.77,17894.0,152.56,153.03,152.55,152.77,17894.0
2025-04-29 14:10:00,152.77,153.02,152.37,152.39,15931.0,152.77,153.02,152.37,152.39,15931.0
2025-04-29 14:20:00,152.34,152.58,152.23,152.44,3209.0,152.34,152.58,152.23,152.44,3209.0
2025-04-29 14:30:00,152.59,152.95,152.41,152.94,27061.0,152.59,152.95,152.41,152.94,27061.0
2025-04-29 14:40:00,152.94,153.14,152.74,153.14,6747.0,152.94,153.14,152.74,153.14,6747.0
2025-04-29 14:50:00,153.12,153.42,153.1,153.37,19101.0,153.12,153.42,153.1,153.37,19101.0
2025-04-29 15:00:00,153.42,153.52,153.11,153.39,26244.0,153.42,153.52,153.11,153.39,26244.0
2025-04-29 15:10:00,153.53,153.68,152.96,153.05,14169.0,153.53,153.68,152.96,153.05,14169.0
2025-04-29 15:20:00,153.04,153.67,153.04,153.5,30380.0,153.04,153.67,153.04,153.5,30380.0
2025-04-29 15:30:00,153.57,153.86,153.2,153.25,40513.0,153.57,153.86,153.2,153.25,40513.0
2025-04-29 15:40:00,153.25,153.37,152.77,153.27,52462.0,153.25,153.37,152.77,153.27,52462.0
2025-04-29 15:50:00,153.37,153.65,153.11,153.41,118336.0,153.37,153.65,153.11,153.41,118336.0
2025-04-30 09:30:00,150.53,152.5,149.01,149.1,13794.0,150.53,152.5,149.01,149.1,13794.0
2025-04-30 09:40:00,149.02,149.85,148.2,149.72,29874.0,149.02,149.85,148.2,149.72,29874.0
2025-04-30 09:50:00,149.62,150.04,149.21,149.21,14285.0,149.62,150.04,149.21,149.21,14285.0
2025-04-30 10:00:00,149.4,151.14,149.12,151.14,12743.0,149.4,151.14,149.12,151.14,12743.0
2025-04-30 10:10:00,151.05,151.89,150.86,151.03,15764.0,151.05,151.89,150.86,151.03,15764.0
2025-04-30 10:20:00,151.02,151.1,150.5,150.85,24778.0,151.02,151.1,150.5,150.85,24778.0
2025-04-30 10:30:00,150.97,151.6,150.85,151.31,9321.0,150.97,151.6,150.85,151.31,9321.0
2025-04-30 10:40:00,151.28,151.3,150.61,151.0,11537.0,151.28,151.3,150.61,151.0,11537.0
2025-04-30 10:50:00,151.0,151.77,150.88,151.61,6438.0,151.0,151.77,150.88,151.61,6438.0
2025-04-30 11:00:00,151.55,152.23,151.54,152.15,7127.0,151.55,152.23,151.54,152.15,7127.0
2025-04-30 11:10:00,152.26,152.55,152.26,152.42,4089.0,152.26,152.55,152.26,152.42,4089.0
2025-04-30 11:20:00,152.34,152.52,151.99,152.15,12092.0,152.34,152.52,151.99,152.15,12092.0
2025-04-30 11:30:00,152.17,152.38,152.0,152.38,8937.0,152.17,152.38,152.0,152.38,8937.0
2025-04-30 11:40:00,152.22,152.55,152.08,152.55,2694.0,152.22,152.55,152.08,152.55,2694.0
2025-04-30 11:50:00,152.47,152.8,152.35,152.66,4153.0,152.47,152.8,152.35,152.66,4153.0
2025-04-30 12:00:00,152.68,152.84,152.58,152.65,1973.0,152.68,152.84,152.58,152.65,1973.0
2025-04-30 12:10:00,152.57,152.65,151.89,151.97,10572.0,152.57,152.65,151.89,151.97,10572.0
2025-04-30 12:20:00,151.96,151.96,151.67,151.83,6709.0,151.96,151.96,151.67,151.83,6709.0
2025-04-30 12:30:00,151.83,152.09,151.57,152.02,5466.0,151.83,152.09,151.57,152.02,5466.0
2025-04-30 12:40:00,152.16,152.43,152.15,152.22,4164.0,152.16,152.43,152.15,152.22,4164.0
2025-04-30 12:50:00,152.21,152.47,152.1,152.3,5889.0,152.21,152.47,152.1,152.3,5889.0
2025-04-30 13:00:00,152.27,152.37,151.8,151.96,16848.0,152.27,152.37,151.8,151.96,16848.0
2025-04-30 13:10:00,151.85,152.03,151.35,152.03,5376.0,151.85,152.03,151.35,152.03,5376.0
2025-04-30 13:20:00,151.94,152.48,151.88,152.47,2769.0,151.94,152.48,151.88,152.47,2769.0
2025-04-30 13:30:00,152.48,152.89,152.47,152.72,5856.0,152.48,152.89,152.47,152.72,5856.0
2025-04-30 13:40:00,152.72,152.89,152.55,152.55,4636.0,152.72,152.89,152.55,152.55,4636.0
2025-04-30 13:50:00,152.66,152.84,152.57,152.61,5927.0,152.66,152.84,152.57,152.61,5927.0
2025-04-30 14:00:00,152.58,153.44,152.33,152.74,24715.0,152.58,153.44,152.33,152.74,24715.0
2025-04-30 14:10:00,152.73,153.64,152.73,153.23,5490.0,152.73,153.64,152.73,153.23,5490.0
2025-04-30 14:20:00,153.63,153.63,153.12,153.14,11880.0,153.63,153.63,153.12,153.14,11880.0
2025-04-30 14:30:00,153.26,153.5,152.8,152.92,5475.0,153.26,153.5,152.8,152.92,5475.0
2025-04-30 14:40:00,152.82,153.03,152.47,152.99,3873.0,152.82,153.03,152.47,152.99,3873.0
2025-04-30 14:50:00,152.96,152.97,152.39,152.52,5028.0,152.96,152.97,152.39,152.52,5028.0
2025-04-30 15:00:00,152.47,152.89,152.47,152.89,4323.0,152.47,152.89,152.47,152.89,4323.0
2025-04-30 15:10:00,152.83,153.16,152.81,152.97,10121.0,152.83,153.16,152.81,152.97,10121.0
2025-04-30 15:20:00,152.93,153.19,152.8,152.87,7336.0,152.93,153.19,152.8,152.87,7336.0
2025-04-30 15:30:00,152.92,153.15,152.89,152.95,19149.0,152.92,153.15,152.89,152.95,19149.0
2025-04-30 15:40:00,153.0,153.91,153.0,153.91,14339.0,153.0,153.91,153.0,153.91,14339.0
2025-04-30 15:50:00,153.75,154.89,153.65,154.37,128209.0,153.75,154.89,153.65,154.37,128209.0
2025-05-01 09:30:00,157.99,157.99,155.69,156.61,44710.0,157.99,157.99,155.69,156.61,44710.0
2025-05-01 09:40:00,156.61,158.99,155.62,158.67,34697.0,156.61,158.99,155.62,158.67,34697.0
2025-05-01 09:50:00,158.7,159.08,157.05,157.05,71093.0,158.7,159.08,157.05,157.05,71093.0
2025-05-01 10:00:00,157.52,158.26,156.72,157.1,28391.0,157.52,158.26,156.72,157.1,28391.0
2025-05-01 10:10:00,157.07,157.88,156.75,157.58,10682.0,157.07,157.88,156.75,157.58,10682.0
2025-05-01 10:20:00,157.63,157.74,157.03,157.24,18531.0,157.63,157.74,157.03,157.24,18531.0
2025-05-01 10:30:00,157.36,157.9,156.64,157.9,20020.0,157.36,157.9,156.64,157.9,20020.0
2025-05-01 10:40:00,158.07,158.12,157.65,158.12,12404.0,158.07,158.12,157.65,158.12,12404.0
2025-05-01 10:50:00,158.06,158.14,157.39,157.81,21405.0,158.06,158.14,157.39,157.81,21405.0
2025-05-01 11:00:00,157.66,158.5,157.54,158.35,12688.0,157.66,158.5,157.54,158.35,12688.0
2025-05-01 11:10:00,158.35,158.37,157.85,158.06,9644.0,158.35,158.37,157.85,158.06,9644.0
2025-05-01 11:20:00,158.07,158.45,157.94,158.35,12071.0,158.07,158.45,157.94,158.35,12071.0
2025-05-01 11:30:00,158.4,158.4,157.53,157.6,13973.0,158.4,158.4,157.53,157.6,13973.0
2025-05-01 11:40:00,157.59,157.61,156.94,157.02,4981.0,157.59,157.61,156.94,157.02,4981.0
2025-05-01 11:50:00,156.87,157.07,156.37,156.49,5880.0,156.87,157.07,156.37,156.49,5880.0
2025-05-01 12:00:00,156.53,156.54,155.84,156.36,9389.0,156.53,156.54,155.84,156.36,9389.0
2025-05-01 12:10:00,156.41,156.41,155.6,156.15,11339.0,156.41,156.41,155.6,156.15,11339.0
2025-05-01 12:20:00,156.1,156.62,155.91,156.6,14087.0,156.1,156.62,155.91,156.6,14087.0
2025-05-01 12:30:00,156.74,157.12,156.5,157.12,10779.0,156.74,157.12,156.5,157.12,10779.0
2025-05-01 12:40:00,156.96,157.31,156.14,156.16,53195.0,156.96,157.31,156.14,156.16,53195.0
2025-05-01 12:50:00,156.27,156.47,155.89,156.06,4094.0,156.27,156.47,155.89,156.06,4094.0
2025-05-01 13:00:00,156.06,156.54,156.06,156.39,7500.0,156.06,156.54,156.06,156.39,7500.0
2025-05-01 13:10:00,156.48,156.59,156.3,156.57,10209.0,156.48,156.59,156.3,156.57,10209.0
2025-05-01 13:20:00,156.39,156.52,155.97,156.24,8641.0,156.39,156.52,155.97,156.24,8641.0
2025-05-01 13:30:00,156.27,156.5,156.07,156.28,6359.0,156.27,156.5,156.07,156.28,6359.0
2025-05-01 13:40:00,156.28,156.29,155.56,155.74,6678.0,156.28,156.29,155.56,155.74,6678.0
2025-05-01 13:50:00,155.84,156.17,155.73,155.81,5706.0,155.84,156.17,155.73,155.81,5706.0
2025-05-01 14:00:00,155.96,156.61,155.96,156.5,8606.0,155.96,156.61,155.96,156.5,8606.0
2025-05-01 14:10:00,156.36,156.73,156.23,156.72,9418.0,156.36,156.73,156.23,156.72,9418.0
2025-05-01 14:20:00,156.61,156.7,156.03,156.41,17659.0,156.61,156.7,156.03,156.41,17659.0
2025-05-01 14:30:00,156.45,156.67,156.22,156.67,9226.0,156.45,156.67,156.22,156.67,9226.0
2025-05-01 14:40:00,156.67,156.87,156.5,156.74,9320.0,156.67,156.87,156.5,156.74,9320.0
2025-05-01 14:50:00,156.78,156.78,156.67,156.76,4077.0,156.78,156.78,156.67,156.76,4077.0
2025-05-01 15:00:00,156.63,156.95,156.49,156.8,9146.0,156.63,156.95,156.49,156.8,9146.0
2025-05-01 15:10:00,156.67,156.89,156.55,156.84,9057.0,156.67,156.89,156.55,156.84,9057.0
2025-05-01 15:20:00,156.9,157.07,156.76,157.07,15016.0,156.9,157.07,156.76,157.07,15016.0
2025-05-01 15:30:00,157.07,157.14,156.87,156.94,16694.0,157.07,157.14,156.87,156.94,16694.0
2025-05-01 15:40:00,156.95,157.25,156.63,157.24,19630.0,156.95,157.25,156.63,157.24,19630.0
2025-05-01 15:50:00,157.25,157.26,155.54,155.72,102374.0,157.25,157.26,155.54,155.72,102374.0
2025-05-02 09:30:00,158.46,160.51,157.78,159.12,29242.0,158.46,160.51,157.78,159.12,29242.0
2025-05-02 09:40:00,159.49,159.96,159.1,159.33,12590.0,159.49,159.96,159.1,159.33,12590.0
2025-05-02 09:50:00,159.1,159.17,157.77,157.87,8221.0,159.1,159.17,157.77,157.87,8221.0
2025-05-02 10:00:00,157.78,158.79,157.68,158.77,28484.0,157.78,158.79,157.68,158.77,28484.0
2025-05-02 10:10:00,158.65,159.23,158.64,158.85,4329.0,158.65,159.23,158.64,158.85,4329.0
2025-05-02 10:20:00,158.8,159.15,158.69,158.91,9982.0,158.8,159.15,158.69,158.91,9982.0
2025-05-02 10:30:00,158.81,158.87,158.18,158.18,13046.0,158.81,158.87,158.18,158.18,13046.0
2025-05-02 10:40:00,158.18,158.23,157.79,157.8,5451.0,158.18,158.23,157.79,157.8,5451.0
2025-05-02 10:50:00,157.83,158.06,157.54,158.06,7136.0,157.83,158.06,157.54,158.06,7136.0
2025-05-02 11:00:00,158.05,159.24,158.05,159.04,11695.0,158.05,159.24,158.05,159.04,11695.0
2025-05-02 11:10:00,159.0,159.35,158.91,159.0,17564.0,159.0,159.35,158.91,159.0,17564.0
2025-05-02 11:20:00,159.0,159.0,158.09,158.09,22859.0,159.0,159.0,158.09,158.09,22859.0
2025-05-02 11:30:00,158.1,159.41,158.02,159.18,15272.0,158.1,159.41,158.02,159.18,15272.0
2025-05-02 11:40:00,159.23,159.33,158.89,158.99,10030.0,159.23,159.33,158.89,158.99,10030.0
2025-05-02 11:50:00,158.97,159.23,158.96,159.23,5348.0,158.97,159.23,158.96,159.23,5348.0
2025-05-02 12:00:00,159.24,162.07,159.08,160.66,31724.0,159.24,162.07,159.08,160.66,31724.0
2025-05-02 12:10:00,160.66,161.11,160.32,160.92,15620.0,160.66,161.11,160.32,160.92,15620.0
2025-05-02 12:20:00,160.91,161.15,160.72,160.75,13009.0,160.91,161.15,160.72,160.75,13009.0
2025-05-02 12:30:00,160.9,161.38,160.9,161.27,12499.0,160.9,161.38,160.9,161.27,12499.0
2025-05-02 12:40:00,161.29,162.08,161.11,162.0,13323.0,161.29,162.08,161.11,162.0,13323.0
2025-05-02 12:50:00,162.0,162.1,161.09,161.21,21464.0,162.0,162.1,161.09,161.21,21464.0
2025-05-02 13:00:00,161.1,161.29,160.83,161.1,6061.0,161.1,161.29,160.83,161.1,6061.0
2025-05-02 13:10:00,161.19,161.19,160.4,160.4,8868.0,161.19,161.19,160.4,160.4,8868.0
2025-05-02 13:20:00,160.49,160.84,160.21,160.66,13456.0,160.49,160.84,160.21,160.66,13456.0
2025-05-02 13:30:00,160.78,160.88,160.48,160.8,7746.0,160.78,160.88,160.48,160.8,7746.0
2025-05-02 13:40:00,160.68,160.8,160.37,160.47,11282.0,160.68,160.8,160.37,160.47,11282.0
2025-05-02 13:50:00,160.46,160.94,160.45,160.68,9593.0,160.46,160.94,160.45,160.68,9593.0
2025-05-02 14:00:00,160.68,161.36,160.67,160.96,16826.0,160.68,161.36,160.67,160.96,16826.0
2025-05-02 14:10:00,161.07,161.15,160.97,160.98,4997.0,161.07,161.15,160.97,160.98,4997.0
2025-05-02 14:20:00,160.97,161.13,160.65,160.78,7625.0,160.97,161.13,160.65,160.78,7625.0
2025-05-02 14:30:00,160.78,161.17,160.77,161.09,6514.0,160.78,161.17,160.77,161.09,6514.0
2025-05-02 14:40:00,161.0,161.1,160.5,160.61,14394.0,161.0,161.1,160.5,160.61,14394.0
2025-05-02 14:50:00,160.61,160.78,160.3,160.32,10631.0,160.61,160.78,160.3,160.32,10631.0
2025-05-02 15:00:00,160.4,160.54,160.09,160.48,12277.0,160.4,160.54,160.09,160.48,12277.0
2025-05-02 15:10:00,160.46,160.75,160.28,160.75,14095.0,160.46,160.75,160.28,160.75,14095.0
2025-05-02 15:20:00,160.79,160.79,160.5,160.67,17817.0,160.79,160.79,160.5,160.67,17817.0
2025-05-02 15:30:00,160.63,160.74,160.27,160.74,23526.0,160.63,160.74,160.27,160.74,23526.0
2025-05-02 15:40:00,160.72,160.91,160.2,160.29,41222.0,160.72,160.91,160.2,160.29,41222.0
2025-05-02 15:50:00,160.37,160.88,160.21,160.48,179520.0,160.37,160.88,160.21,160.48,179520.0
2025-05-05 09:30:00,158.38,159.54,157.1,158.93,16895.0,158.38,159.54,157.1,158.93,16895.0
2025-05-05 09:40:00,158.91,159.65,158.34,158.93,18012.0,158.91,159.65,158.34,158.93,18012.0
2025-05-05 09:50:00,159.01,159.5,158.43,159.27,7681.0,159.01,159.5,158.43,159.27,7681.0
2025-05-05 10:00:00,159.45,159.78,158.7,159.03,12417.0,159.45,159.78,158.7,159.03,12417.0
2025-05-05 10:10:00,158.97,159.45,158.51,158.85,6486.0,158.97,159.45,158.51,158.85,6486.0
2025-05-05 10:20:00,158.9,159.67,158.69,159.59,17562.0,158.9,159.67,158.69,159.59,17562.0
2025-05-05 10:30:00,159.64,159.84,159.1,159.32,10395.0,159.64,159.84,159.1,159.32,10395.0
2025-05-05 10:40:00,159.36,159.61,159.05,159.09,10322.0,159.36,159.61,159.05,159.09,10322.0
2025-05-05 10:50:00,159.09,159.1,158.41,158.74,9104.0,159.09,159.1,158.41,158.74,9104.0
2025-05-05 11:00:00,158.83,159.05,158.62,158.78,12367.0,158.83,159.05,158.62,158.78,12367.0
2025-05-05 11:10:00,158.74,159.01,157.77,158.4,9409.0,158.74,159.01,157.77,158.4,9409.0
2025-05-05 11:20:00,158.39,158.61,158.12,158.47,5192.0,158.39,158.61,158.12,158.47,5192.0
2025-05-05 11:30:00,158.42,158.42,157.49,157.49,4205.0,158.42,158.42,157.49,157.49,4205.0
2025-05-05 11:40:00,157.68,157.97,157.66,157.73,9039.0,157.68,157.97,157.66,157.73,9039.0
2025-05-05 11:50:00,157.73,158.08,157.61,157.72,7223.0,157.73,158.08,157.61,157.72,7223.0
2025-05-05 12:00:00,157.5,157.97,157.5,157.72,8053.0,157.5,157.97,157.5,157.72,8053.0
2025-05-05 12:10:00,157.61,158.15,157.6,158.11,5966.0,157.61,158.15,157.6,158.11,5966.0
2025-05-05 12:20:00,158.17,158.31,157.96,158.26,4897.0,158.17,158.31,157.96,158.26,4897.0
2025-05-05 12:30:00,158.14,158.2,157.9,158.03,7062.0,158.14,158.2,157.9,158.03,7062.0
2025-05-05 12:40:00,158.12,158.15,157.88,158.05,5855.0,158.12,158.15,157.88,158.05,5855.0
2025-05-05 12:50:00,157.85,158.18,157.65,158.11,8817.0,157.85,158.18,157.65,158.11,8817.0
2025-05-05 13:00:00,158.03,158.22,157.87,158.09,3650.0,158.03,158.22,157.87,158.09,3650.0
2025-05-05 13:10:00,158.09,158.2,157.62,157.86,7341.0,158.09,158.2,157.62,157.86,7341.0
2025-05-05 13:20:00,157.85,157.85,157.52,157.53,1501.0,157.85,157.85,157.52,157.53,1501.0
2025-05-05 13:30:00,157.36,158.12,157.36,158.12,11711.0,157.36,158.12,157.36,158.12,11711.0
2025-05-05 13:40:00,158.0,158.05,157.66,157.98,5562.0,158.0,158.05,157.66,157.98,5562.0
2025-05-05 13:50:00,157.95,158.18,157.89,158.09,4461.0,157.95,158.18,157.89,158.09,4461.0
2025-05-05 14:00:00,158.07,158.4,158.06,158.22,4176.0,158.07,158.4,158.06,158.22,4176.0
2025-05-05 14:10:00,158.21,158.54,158.14,158.44,8647.0,158.21,158.54,158.14,158.44,8647.0
2025-05-05 14:20:00,158.33,158.5,158.14,158.2,6388.0,158.33,158.5,158.14,158.2,6388.0
2025-05-05 14:30:00,158.19,158.39,158.19,158.25,7188.0,158.19,158.39,158.19,158.25,7188.0
2025-05-05 14:40:00,158.27,158.33,158.04,158.12,3222.0,158.27,158.33,158.04,158.12,3222.0
2025-05-05 14:50:00,158.12,158.9,158.11,158.81,21425.0,158.12,158.9,158.11,158.81,21425.0
2025-05-05 15:00:00,158.82,158.82,158.27,158.42,6817.0,158.82,158.82,158.27,158.42,6817.0
2025-05-05 15:10:00,158.43,158.63,158.24,158.37,12978.0,158.43,158.63,158.24,158.37,12978.0
2025-05-05 15:20:00,158.44,158.44,157.82,157.82,12055.0,158.44,158.44,157.82,157.82,12055.0
2025-05-05 15:30:00,157.93,158.16,157.78,157.96,18216.0,157.93,158.16,157.78,157.96,18216.0
2025-05-05 15:40:00,157.97,158.13,157.33,157.9,32895.0,157.97,158.13,157.33,157.9,32895.0
2025-05-05 15:50:00,157.93,158.58,157.71,158.33,157828.0,157.93,158.58,157.71,158.33,157828.0
2025-05-06 09:30:00,155.83,156.58,154.23,155.99,24250.0,155.83,156.58,154.23,155.99,24250.0
2025-05-06 09:40:00,156.27,156.31,155.73,155.73,9739.0,156.27,156.31,155.73,155.73,9739.0
2025-05-06 09:50:00,155.71,156.32,155.54,156.32,4600.0,155.71,156.32,155.54,156.32,4600.0
2025-05-06 10:00:00,156.15,156.34,155.84,155.85,3055.0,156.15,156.34,155.84,155.85,3055.0
2025-05-06 10:10:00,156.18,156.74,156.17,156.74,8089.0,156.18,156.74,156.17,156.74,8089.0
2025-05-06 10:20:00,156.99,157.28,156.66,156.79,6971.0,156.99,157.28,156.66,156.79,6971.0
2025-05-06 10:30:00,156.78,156.78,156.13,156.22,2417.0,156.78,156.78,156.13,156.22,2417.0
2025-05-06 10:40:00,156.4,156.61,155.86,155.86,3126.0,156.4,156.61,155.86,155.86,3126.0
2025-05-06 10:50:00,155.89,155.89,155.46,155.71,6984.0,155.89,155.89,155.46,155.71,6984.0
2025-05-06 11:00:00,155.97,156.2,155.46,155.46,6044.0,155.97,156.2,155.46,155.46,6044.0
2025-05-06 11:10:00,155.74,156.22,155.74,156.15,4420.0,155.74,156.22,155.74,156.15,4420.0
2025-05-06 11:20:00,156.16,156.42,156.08,156.4,8966.0,156.16,156.42,156.08,156.4,8966.0
2025-05-06 11:30:00,156.42,156.58,156.21,156.38,7054.0,156.42,156.58,156.21,156.38,7054.0
2025-05-06 11:40:00,156.45,156.46,155.68,155.86,3009.0,156.45,156.46,155.68,155.86,3009.0
2025-05-06 11:50:00,155.93,155.98,155.55,155.55,2013.0,155.93,155.98,155.55,155.55,2013.0
2025-05-06 12:00:00,155.69,156.01,155.68,155.82,4618.0,155.69,156.01,155.68,155.82,4618.0
2025-05-06 12:10:00,155.87,156.91,155.87,156.61,9404.0,155.87,156.91,155.87,156.61,9404.0
2025-05-06 12:20:00,156.51,156.52,156.15,156.16,2212.0,156.51,156.52,156.15,156.16,2212.0
2025-05-06 12:30:00,156.27,156.33,155.94,155.98,8368.0,156.27,156.33,155.94,155.98,8368.0
2025-05-06 12:40:00,156.07,156.07,155.38,155.5,23633.0,156.07,156.07,155.38,155.5,23633.0
2025-05-06 12:50:00,155.4,155.5,154.7,154.7,2211.0,155.4,155.5,154.7,154.7,2211.0
2025-05-06 13:00:00,154.63,155.01,154.08,154.86,32054.0,154.63,155.01,154.08,154.86,32054.0
2025-05-06 13:10:00,154.78,155.17,154.75,154.94,4886.0,154.78,155.17,154.75,154.94,4886.0
2025-05-06 13:20:00,155.06,155.06,154.66,154.66,7155.0,155.06,155.06,154.66,154.66,7155.0
2025-05-06 13:30:00,154.6,154.79,154.41,154.41,12472.0,154.6,154.79,154.41,154.41,12472.0
2025-05-06 13:40:00,154.41,154.5,154.22,154.32,2400.0,154.41,154.5,154.22,154.32,2400.0
2025-05-06 13:50:00,154.31,154.4,154.15,154.2,6675.0,154.31,154.4,154.15,154.2,6675.0
2025-05-06 14:00:00,154.23,155.01,154.22,154.83,13249.0,154.23,155.01,154.22,154.83,13249.0
2025-05-06 14:10:00,154.78,155.09,154.64,155.01,7213.0,154.78,155.09,154.64,155.01,7213.0
2025-05-06 14:20:00,155.07,155.53,154.93,155.53,16244.0,155.07,155.53,154.93,155.53,16244.0
2025-05-06 14:30:00,155.49,155.66,155.37,155.54,6669.0,155.49,155.66,155.37,155.54,6669.0
2025-05-06 14:40:00,155.39,155.57,155.35,155.43,10433.0,155.39,155.57,155.35,155.43,10433.0
2025-05-06 14:50:00,155.39,155.62,155.28,155.49,16289.0,155.39,155.62,155.28,155.49,16289.0
2025-05-06 15:00:00,155.57,155.64,155.41,155.51,8539.0,155.57,155.64,155.41,155.51,8539.0
2025-05-06 15:10:00,155.54,155.63,155.29,155.53,22592.0,155.54,155.63,155.29,155.53,22592.0
2025-05-06 15:20:00,155.53,155.63,155.18,155.45,17243.0,155.53,155.63,155.18,155.45,17243.0
2025-05-06 15:30:00,155.43,155.59,155.24,155.29,19676.0,155.43,155.59,155.24,155.29,19676.0
2025-05-06 15:40:00,155.31,155.5,155.15,155.44,46651.0,155.31,155.5,155.15,155.44,46651.0
2025-05-06 15:50:00,155.33,155.35,154.29,154.37,121040.0,155.33,155.35,154.29,154.37,121040.0
2025-05-07 09:30:00,155.7,157.9,154.7,157.3,15423.0,155.7,157.9,154.7,157.3,15423.0
2025-05-07 09:40:00,157.51,157.66,157.11,157.22,8775.0,157.51,157.66,157.11,157.22,8775.0
2025-05-07 09:50:00,157.34,157.34,156.73,157.28,8323.0,157.34,157.34,156.73,157.28,8323.0
2025-05-07 10:00:00,157.07,157.4,156.67,156.67,24596.0,157.07,157.4,156.67,156.67,24596.0
2025-05-07 10:10:00,156.81,157.42,156.74,157.34,9160.0,156.81,157.42,156.74,157.34,9160.0
2025-05-07 10:20:00,157.34,157.63,157.09,157.61,51088.0,157.34,157.63,157.09,157.61,51088.0
2025-05-07 10:30:00,157.61,158.25,157.6,157.8,19759.0,157.61,158.25,157.6,157.8,19759.0
2025-05-07 10:40:00,157.8,158.47,157.56,158.12,38099.0,157.8,158.47,157.56,158.12,38099.0
2025-05-07 10:50:00,158.0,158.0,156.83,156.93,6838.0,158.0,158.0,156.83,156.93,6838.0
2025-05-07 11:00:00,156.8,157.18,156.29,156.96,10273.0,156.8,157.18,156.29,156.96,10273.0
2025-05-07 11:10:00,156.94,157.06,156.71,156.95,4581.0,156.94,157.06,156.71,156.95,4581.0
2025-05-07 11:20:00,156.99,157.35,156.99,157.35,5768.0,156.99,157.35,156.99,157.35,5768.0
2025-05-07 11:30:00,157.29,157.75,157.24,157.41,7574.0,157.29,157.75,157.24,157.41,7574.0
2025-05-07 11:40:00,157.46,158.21,157.45,157.54,8468.0,157.46,158.21,157.45,157.54,8468.0
2025-05-07 11:50:00,157.6,157.72,157.36,157.67,4304.0,157.6,157.72,157.36,157.67,4304.0
2025-05-07 12:00:00,157.67,158.0,157.65,157.83,4719.0,157.67,158.0,157.65,157.83,4719.0
2025-05-07 12:10:00,157.81,157.91,157.41,157.41,4467.0,157.81,157.91,157.41,157.41,4467.0
2025-05-07 12:20:00,157.5,157.72,157.27,157.27,38878.0,157.5,157.72,157.27,157.27,38878.0
2025-05-07 12:30:00,157.18,157.42,157.11,157.27,4651.0,157.18,157.42,157.11,157.27,4651.0
2025-05-07 12:40:00,157.29,157.82,157.29,157.82,3998.0,157.29,157.82,157.29,157.82,3998.0
2025-05-07 12:50:00,157.7,158.38,157.66,158.22,11493.0,157.7,158.38,157.66,158.22,11493.0
2025-05-07 13:00:00,158.15,158.22,158.01,158.1,8286.0,158.15,158.22,158.01,158.1,8286.0
2025-05-07 13:10:00,158.12,158.27,157.89,157.95,4250.0,158.12,158.27,157.89,157.95,4250.0
2025-05-07 13:20:00,157.86,158.05,157.6,157.89,8138.0,157.86,158.05,157.6,157.89,8138.0
2025-05-07 13:30:00,157.89,158.05,157.64,157.95,23368.0,157.89,158.05,157.64,157.95,23368.0
2025-05-07 13:40:00,157.79,158.43,157.75,158.25,4702.0,157.79,158.43,157.75,158.25,4702.0
2025-05-07 13:50:00,158.42,158.44,156.98,156.98,10009.0,158.42,158.44,156.98,156.98,10009.0
2025-05-07 14:00:00,157.16,157.97,156.28,156.45,18428.0,157.16,157.97,156.28,156.45,18428.0
2025-05-07 14:10:00,156.43,156.73,155.85,156.3,13898.0,156.43,156.73,155.85,156.3,13898.0
2025-05-07 14:20:00,156.36,156.96,156.23,156.88,7589.0,156.36,156.96,156.23,156.88,7589.0
2025-05-07 14:30:00,156.77,157.68,156.77,157.68,22973.0,156.77,157.68,156.77,157.68,22973.0
2025-05-07 14:40:00,157.71,157.95,156.42,156.73,19139.0,157.71,157.95,156.42,156.73,19139.0
2025-05-07 14:50:00,156.8,157.83,156.22,157.5,27250.0,156.8,157.83,156.22,157.5,27250.0
2025-05-07 15:00:00,157.48,157.77,157.25,157.74,27352.0,157.48,157.77,157.25,157.74,27352.0
2025-05-07 15:10:00,157.69,157.9,157.43,157.65,36805.0,157.69,157.9,157.43,157.65,36805.0
2025-05-07 15:20:00,157.65,157.69,156.46,156.5,11799.0,157.65,157.69,156.46,156.5,11799.0
2025-05-07 15:30:00,156.5,157.05,156.21,156.91,22958.0,156.5,157.05,156.21,156.91,22958.0
2025-05-07 15:40:00,156.97,158.29,156.92,157.56,26005.0,156.97,158.29,156.92,157.56,26005.0
2025-05-07 15:50:00,157.43,157.77,156.95,157.57,90557.0,157.43,157.77,156.95,157.57,90557.0
2025-05-08 09:30:00,160.04,160.69,158.26,158.85,12643.0,160.04,160.69,158.26,158.85,12643.0
2025-05-08 09:40:00,159.08,159.74,158.85,158.99,5355.0,159.08,159.74,158.85,158.99,5355.0
2025-05-08 09:50:00,159.1,160.21,159.03,159.98,6916.0,159.1,160.21,159.03,159.98,6916.0
2025-05-08 10:00:00,160.04,160.23,159.22,159.48,14362.0,160.04,160.23,159.22,159.48,14362.0
2025-05-08 10:10:00,159.56,159.98,159.3,159.49,11065.0,159.56,159.98,159.3,159.49,11065.0
2025-05-08 10:20:00,159.49,159.83,159.11,159.11,6782.0,159.49,159.83,159.11,159.11,6782.0
2025-05-08 10:30:00,158.98,160.08,158.98,159.68,9652.0,158.98,160.08,158.98,159.68,9652.0
2025-05-08 10:40:00,159.81,159.81,158.52,158.52,4969.0,159.81,159.81,158.52,158.52,4969.0
2025-05-08 10:50:00,158.36,158.78,157.58,158.12,19511.0,158.36,158.78,157.58,158.12,19511.0
2025-05-08 11:00:00,158.12,158.12,157.67,157.74,4681.0,158.12,158.12,157.67,157.74,4681.0
2025-05-08 11:10:00,157.66,158.28,157.66,158.28,4543.0,157.66,158.28,157.66,158.28,4543.0
2025-05-08 11:20:00,158.28,159.98,158.11,159.56,11476.0,158.28,159.98,158.11,159.56,11476.0
2025-05-08 11:30:00,159.59,160.34,159.42,160.34,15237.0,159.59,160.34,159.42,160.34,15237.0
2025-05-08 11:40:00,160.52,161.3,160.24,161.27,40096.0,160.52,161.3,160.24,161.27,40096.0
2025-05-08 11:50:00,161.15,161.24,160.43,160.67,6590.0,161.15,161.24,160.43,160.67,6590.0
2025-05-08 12:00:00,160.75,161.11,160.73,161.08,12073.0,160.75,161.11,160.73,161.08,12073.0
2025-05-08 12:10:00,161.15,161.41,161.07,161.31,4766.0,161.15,161.41,161.07,161.31,4766.0
2025-05-08 12:20:00,161.2,161.57,160.93,161.0,20612.0,161.2,161.57,160.93,161.0,20612.0
2025-05-08 12:30:00,161.02,161.67,160.94,161.67,8224.0,161.02,161.67,160.94,161.67,8224.0
2025-05-08 12:40:00,161.47,161.98,161.4,161.84,3891.0,161.47,161.98,161.4,161.84,3891.0
2025-05-08 12:50:00,161.84,162.07,161.58,161.98,3738.0,161.84,162.07,161.58,161.98,3738.0
2025-05-08 13:00:00,161.88,162.14,161.66,161.7,24041.0,161.88,162.14,161.66,161.7,24041.0
2025-05-08 13:10:00,161.62,161.82,161.11,161.54,11957.0,161.62,161.82,161.11,161.54,11957.0
2025-05-08 13:20:00,161.38,161.6,161.28,161.3,15740.0,161.38,161.6,161.28,161.3,15740.0
2025-05-08 13:30:00,161.3,161.42,160.69,160.9,12799.0,161.3,161.42,160.69,160.9,12799.0
2025-05-08 13:40:00,160.75,160.87,160.36,160.43,6971.0,160.75,160.87,160.36,160.43,6971.0
2025-05-08 13:50:00,160.53,160.53,160.04,160.19,7114.0,160.53,160.53,160.04,160.19,7114.0
2025-05-08 14:00:00,160.22,160.4,159.63,160.2,17627.0,160.22,160.4,159.63,160.2,17627.0
2025-05-08 14:10:00,160.21,160.72,160.14,160.66,9333.0,160.21,160.72,160.14,160.66,9333.0
2025-05-08 14:20:00,160.86,160.87,160.31,160.31,15355.0,160.86,160.87,160.31,160.31,15355.0
2025-05-08 14:30:00,160.47,160.98,160.12,160.93,19810.0,160.47,160.98,160.12,160.93,19810.0
2025-05-08 14:40:00,160.93,161.2,160.58,160.78,14522.0,160.93,161.2,160.58,160.78,14522.0
2025-05-08 14:50:00,160.66,161.05,160.57,160.89,14699.0,160.66,161.05,160.57,160.89,14699.0
2025-05-08 15:00:00,160.89,161.12,160.49,160.8,18530.0,160.89,161.12,160.49,160.8,18530.0
2025-05-08 15:10:00,160.87,160.94,160.6,160.78,20651.0,160.87,160.94,160.6,160.78,20651.0
2025-05-08 15:20:00,160.86,161.81,160.85,161.38,37655.0,160.86,161.81,160.85,161.38,37655.0
2025-05-08 15:30:00,161.32,161.68,161.26,161.49,18184.0,161.32,161.68,161.26,161.49,18184.0
2025-05-08 15:40:00,161.58,161.7,161.09,161.12,31877.0,161.58,161.7,161.09,161.12,31877.0
2025-05-08 15:50:00,161.15,161.15,160.65,160.9,113330.0,161.15,161.15,160.65,160.9,113330.0
2025-05-09 09:30:00,161.19,161.99,160.2,161.06,12947.0,161.19,161.99,160.2,161.06,12947.0
2025-05-09 09:40:00,161.34,161.51,160.27,160.34,6782.0,161.34,161.51,160.27,160.34,6782.0
2025-05-09 09:50:00,160.08,160.6,159.69,160.29,6559.0,160.08,160.6,159.69,160.29,6559.0
2025-05-09 10:00:00,160.31,161.34,160.29,161.08,7064.0,160.31,161.34,160.29,161.08,7064.0
2025-05-09 10:10:00,161.26,161.57,160.84,161.01,10714.0,161.26,161.57,160.84,161.01,10714.0
2025-05-09 10:20:00,160.74,160.81,160.08,160.13,23135.0,160.74,160.81,160.08,160.13,23135.0
2025-05-09 10:30:00,160.0,160.38,159.42,159.52,6458.0,160.0,160.38,159.42,159.52,6458.0
2025-05-09 10:40:00,159.57,160.18,159.17,160.18,11092.0,159.57,160.18,159.17,160.18,11092.0
2025-05-09 10:50:00,160.19,160.49,159.94,160.49,4651.0,160.19,160.49,159.94,160.49,4651.0
2025-05-09 11:00:00,160.36,160.58,160.18,160.44,3309.0,160.36,160.58,160.18,160.44,3309.0
2025-05-09 11:10:00,160.44,160.58,160.09,160.38,6909.0,160.44,160.58,160.09,160.38,6909.0
2025-05-09 11:20:00,160.47,160.47,159.85,160.2,11315.0,160.47,160.47,159.85,160.2,11315.0
2025-05-09 11:30:00,160.12,160.12,159.68,160.09,10020.0,160.12,160.12,159.68,160.09,10020.0
2025-05-09 11:40:00,160.1,160.38,160.01,160.19,7985.0,160.1,160.38,160.01,160.19,7985.0
2025-05-09 11:50:00,160.44,160.46,160.16,160.33,4456.0,160.44,160.46,160.16,160.33,4456.0
2025-05-09 12:00:00,160.23,160.23,159.59,159.59,4527.0,160.23,160.23,159.59,159.59,4527.0
2025-05-09 12:10:00,159.57,159.91,159.49,159.49,1308.0,159.57,159.91,159.49,159.49,1308.0
2025-05-09 12:20:00,159.75,160.01,159.75,159.8,3686.0,159.75,160.01,159.75,159.8,3686.0
2025-05-09 12:30:00,159.68,159.91,159.49,159.54,5640.0,159.68,159.91,159.49,159.54,5640.0
2025-05-09 12:40:00,159.65,159.77,159.03,159.04,8088.0,159.65,159.77,159.03,159.04,8088.0
2025-05-09 12:50:00,159.27,159.57,159.22,159.4,9845.0,159.27,159.57,159.22,159.4,9845.0
2025-05-09 13:00:00,159.4,159.81,159.4,159.81,4337.0,159.4,159.81,159.4,159.81,4337.0
2025-05-09 13:10:00,159.94,160.13,159.82,160.11,5327.0,159.94,160.13,159.82,160.11,5327.0
2025-05-09 13:20:00,160.14,160.5,159.72,160.5,7445.0,160.14,160.5,159.72,160.5,7445.0
2025-05-09 13:30:00,160.47,160.91,160.42,160.91,6744.0,160.47,160.91,160.42,160.91,6744.0
2025-05-09 13:40:00,161.0,161.27,160.93,161.27,9093.0,161.0,161.27,160.93,161.27,9093.0
2025-05-09 13:50:00,161.28,161.29,160.91,160.99,9336.0,161.28,161.29,160.91,160.99,9336.0
2025-05-09 14:00:00,161.02,161.1,160.65,160.94,15585.0,161.02,161.1,160.65,160.94,15585.0
2025-05-09 14:10:00,160.94,161.18,160.83,160.91,5390.0,160.94,161.18,160.83,160.91,5390.0
2025-05-09 14:20:00,160.97,161.04,160.75,160.82,4259.0,160.97,161.04,160.75,160.82,4259.0
2025-05-09 14:30:00,160.9,161.1,160.81,161.1,8645.0,160.9,161.1,160.81,161.1,8645.0
2025-05-09 14:40:00,161.05,161.21,160.96,160.96,3328.0,161.05,161.21,160.96,160.96,3328.0
2025-05-09 14:50:00,161.0,161.01,160.65,160.7,9706.0,161.0,161.01,160.65,160.7,9706.0
2025-05-09 15:00:00,160.78,161.2,160.69,161.16,11934.0,160.78,161.2,160.69,161.16,11934.0
2025-05-09 15:10:00,161.19,161.53,161.04,161.13,19591.0,161.19,161.53,161.04,161.13,19591.0
2025-05-09 15:20:00,161.14,161.33,160.92,160.97,9915.0,161.14,161.33,160.92,160.97,9915.0
2025-05-09 15:30:00,160.97,161.11,160.68,161.02,17004.0,160.97,161.11,160.68,161.02,17004.0
2025-05-09 15:40:00,161.05,161.13,160.43,160.5,21034.0,161.05,161.13,160.43,160.5,21034.0
2025-05-09 15:50:00,160.59,161.2,160.29,160.31,75591.0,160.59,161.2,160.29,160.31,75591.0
2025-05-12 09:30:00,173.26,175.47,173.26,174.96,7103.0,173.26,175.47,173.26,174.96,7103.0
2025-05-12 09:40:00,175.96,180.07,175.41,178.24,162251.0,175.96,180.07,175.41,178.24,162251.0
2025-05-12 09:50:00,178.24,178.24,175.1,176.69,68581.0,178.24,178.24,175.1,176.69,68581.0
2025-05-12 10:00:00,176.74,177.02,175.59,175.8,32114.0,176.74,177.02,175.59,175.8,32114.0
2025-05-12 10:10:00,175.58,175.79,174.85,175.1,58206.0,175.58,175.79,174.85,175.1,58206.0
2025-05-12 10:20:00,175.06,175.16,173.38,173.41,12399.0,175.06,175.16,173.38,173.41,12399.0
2025-05-12 10:30:00,173.42,173.72,172.44,173.7,41399.0,173.42,173.72,172.44,173.7,41399.0
2025-05-12 10:40:00,173.58,175.15,173.58,174.7,12817.0,173.58,175.15,173.58,174.7,12817.0
2025-05-12 10:50:00,174.63,174.7,173.87,173.91,7407.0,174.63,174.7,173.87,173.91,7407.0
2025-05-12 11:00:00,173.89,173.93,172.94,173.25,16918.0,173.89,173.93,172.94,173.25,16918.0
2025-05-12 11:10:00,173.19,173.21,171.83,172.63,28293.0,173.19,173.21,171.83,172.63,28293.0
2025-05-12 11:20:00,172.7,173.17,172.27,172.87,14835.0,172.7,173.17,172.27,172.87,14835.0
2025-05-12 11:30:00,172.86,173.56,172.79,172.88,17795.0,172.86,173.56,172.79,172.88,17795.0
2025-05-12 11:40:00,172.94,173.17,172.55,172.73,7206.0,172.94,173.17,172.55,172.73,7206.0
2025-05-12 11:50:00,172.87,173.07,172.33,172.61,12572.0,172.87,173.07,172.33,172.61,12572.0
2025-05-12 12:00:00,172.55,173.85,172.54,173.52,9147.0,172.55,173.85,172.54,173.52,9147.0
2025-05-12 12:10:00,173.61,174.15,173.61,173.76,41719.0,173.61,174.15,173.61,173.76,41719.0
2025-05-12 12:20:00,173.79,174.38,173.67,173.68,37151.0,173.79,174.38,173.67,173.68,37151.0
2025-05-12 12:30:00,173.72,173.9,173.23,173.61,8036.0,173.72,173.9,173.23,173.61,8036.0
2025-05-12 12:40:00,173.6,173.86,173.27,173.27,11050.0,173.6,173.86,173.27,173.27,11050.0
2025-05-12 12:50:00,173.5,174.0,173.38,173.96,7539.0,173.5,174.0,173.38,173.96,7539.0
2025-05-12 13:00:00,173.98,174.45,173.92,174.44,15629.0,173.98,174.45,173.92,174.44,15629.0
2025-05-12 13:10:00,174.44,174.56,173.9,174.04,20297.0,174.44,174.56,173.9,174.04,20297.0
2025-05-12 13:20:00,173.87,174.45,173.8,174.34,17521.0,173.87,174.45,173.8,174.34,17521.0
2025-05-12 13:30:00,174.36,174.78,174.02,174.36,29536.0,174.36,174.78,174.02,174.36,29536.0
2025-05-12 13:40:00,174.42,174.98,174.41,174.56,17161.0,174.42,174.98,174.41,174.56,17161.0
2025-05-12 13:50:00,174.56,174.77,174.09,174.09,10760.0,174.56,174.77,174.09,174.09,10760.0
2025-05-12 14:00:00,174.0,174.24,173.6,173.6,4570.0,174.0,174.24,173.6,173.6,4570.0
2025-05-12 14:10:00,173.78,174.23,173.57,174.19,12088.0,173.78,174.23,173.57,174.19,12088.0
2025-05-12 14:20:00,174.24,174.24,173.52,173.65,6528.0,174.24,174.24,173.52,173.65,6528.0
2025-05-12 14:30:00,173.78,173.95,173.48,173.84,17747.0,173.78,173.95,173.48,173.84,17747.0
2025-05-12 14:40:00,173.77,174.05,173.65,173.7,10392.0,173.77,174.05,173.65,173.7,10392.0
2025-05-12 14:50:00,173.82,173.95,173.49,173.56,12561.0,173.82,173.95,173.49,173.56,12561.0
2025-05-12 15:00:00,173.43,174.2,173.14,174.14,19494.0,173.43,174.2,173.14,174.14,19494.0
2025-05-12 15:10:00,173.97,174.0,173.45,173.62,18386.0,173.97,174.0,173.45,173.62,18386.0
2025-05-12 15:20:00,173.62,173.97,173.32,173.92,21964.0,173.62,173.97,173.32,173.92,21964.0
2025-05-12 15:30:00,173.92,174.14,173.62,174.06,38765.0,173.92,174.14,173.62,174.06,38765.0
2025-05-12 15:40:00,174.06,174.4,173.64,174.4,31017.0,174.06,174.4,173.64,174.4,31017.0
2025-05-12 15:50:00,174.28,174.94,173.68,173.81,155283.0,174.28,174.94,173.68,173.81,155283.0
2025-05-13 09:30:00,176.08,176.08,172.98,174.25,27970.0,176.08,176.08,172.98,174.25,27970.0
2025-05-13 09:40:00,174.8,175.09,173.96,174.42,9259.0,174.8,175.09,173.96,174.42,9259.0
2025-05-13 09:50:00,174.23,174.53,174.02,174.3,9365.0,174.23,174.53,174.02,174.3,9365.0
2025-05-13 10:00:00,174.3,174.75,173.42,173.81,12509.0,174.3,174.75,173.42,173.81,12509.0
2025-05-13 10:10:00,173.81,174.54,173.62,174.49,4658.0,173.81,174.54,173.62,174.49,4658.0
2025-05-13 10:20:00,174.59,174.65,173.83,173.83,4074.0,174.59,174.65,173.83,173.83,4074.0
2025-05-13 10:30:00,173.91,175.37,173.74,175.34,15182.0,173.91,175.37,173.74,175.34,15182.0
2025-05-13 10:40:00,175.37,175.72,174.77,175.04,19708.0,175.37,175.72,174.77,175.04,19708.0
2025-05-13 10:50:00,175.0,175.14,174.21,175.06,14100.0,175.0,175.14,174.21,175.06,14100.0
2025-05-13 11:00:00,175.06,175.14,174.8,175.11,9209.0,175.06,175.14,174.8,175.11,9209.0
2025-05-13 11:10:00,175.05,175.76,175.04,175.6,10646.0,175.05,175.76,175.04,175.6,10646.0
2025-05-13 11:20:00,175.5,175.64,175.24,175.41,9015.0,175.5,175.64,175.24,175.41,9015.0
2025-05-13 11:30:00,175.4,176.0,175.04,175.78,13490.0,175.4,176.0,175.04,175.78,13490.0
2025-05-13 11:40:00,175.78,176.19,175.47,175.47,4343.0,175.78,176.19,175.47,175.47,4343.0
2025-05-13 11:50:00,175.37,175.48,175.13,175.46,8298.0,175.37,175.48,175.13,175.46,8298.0
2025-05-13 12:00:00,175.42,175.42,174.59,174.9,6281.0,175.42,175.42,174.59,174.9,6281.0
2025-05-13 12:10:00,174.84,175.37,174.73,175.26,7574.0,174.84,175.37,174.73,175.26,7574.0
2025-05-13 12:20:00,175.25,175.53,175.24,175.32,2946.0,175.25,175.53,175.24,175.32,2946.0
2025-05-13 12:30:00,175.22,175.39,174.98,175.25,8128.0,175.22,175.39,174.98,175.25,8128.0
2025-05-13 12:40:00,175.17,175.21,174.93,175.07,7132.0,175.17,175.21,174.93,175.07,7132.0
2025-05-13 12:50:00,174.99,175.0,174.16,174.16,4893.0,174.99,175.0,174.16,174.16,4893.0
2025-05-13 13:00:00,174.28,174.34,173.92,174.3,9965.0,174.28,174.34,173.92,174.3,9965.0
2025-05-13 13:10:00,174.3,174.73,174.27,174.72,4500.0,174.3,174.73,174.27,174.72,4500.0
2025-05-13 13:20:00,174.72,175.03,174.68,175.03,7160.0,174.72,175.03,174.68,175.03,7160.0
2025-05-13 13:30:00,175.05,175.84,174.51,175.57,33701.0,175.05,175.84,174.51,175.57,33701.0
2025-05-13 13:40:00,175.51,175.56,175.21,175.43,4100.0,175.51,175.56,175.21,175.43,4100.0
2025-05-13 13:50:00,175.53,175.6,174.98,174.98,4637.0,175.53,175.6,174.98,174.98,4637.0
2025-05-13 14:00:00,175.03,175.19,174.83,175.07,38407.0,175.03,175.19,174.83,175.07,38407.0
2025-05-13 14:10:00,175.09,175.28,174.94,175.28,22288.0,175.09,175.28,174.94,175.28,22288.0
2025-05-13 14:20:00,175.2,175.41,175.16,175.3,18179.0,175.2,175.41,175.16,175.3,18179.0
2025-05-13 14:30:00,175.21,175.32,174.87,175.17,34561.0,175.21,175.32,174.87,175.17,34561.0
2025-05-13 14:40:00,175.11,175.11,174.64,174.86,26970.0,175.11,175.11,174.64,174.86,26970.0
2025-05-13 14:50:00,174.82,175.39,174.52,175.15,70754.0,174.82,175.39,174.52,175.15,70754.0
2025-05-13 15:00:00,175.15,175.32,174.95,175.27,18350.0,175.15,175.32,174.95,175.27,18350.0
2025-05-13 15:10:00,175.33,175.66,175.25,175.25,7231.0,175.33,175.66,175.25,175.25,7231.0
2025-05-13 15:20:00,175.24,175.37,175.08,175.16,11075.0,175.24,175.37,175.08,175.16,11075.0
2025-05-13 15:30:00,175.13,175.44,175.11,175.3,10708.0,175.13,175.44,175.11,175.3,10708.0
2025-05-13 15:40:00,175.29,175.44,175.19,175.26,19851.0,175.29,175.44,175.19,175.26,19851.0
2025-05-13 15:50:00,175.17,175.22,174.43,174.43,131965.0,175.17,175.22,174.43,174.43,131965.0
2025-05-14 09:30:00,173.08,174.65,172.5,174.65,35549.0,173.08,174.65,172.5,174.65,35549.0
2025-05-14 09:40:00,174.65,175.6,174.4,174.74,21049.0,174.65,175.6,174.4,174.74,21049.0
2025-05-14 09:50:00,174.74,174.75,173.8,174.2,13786.0,174.74,174.75,173.8,174.2,13786.0
2025-05-14 10:00:00,174.03,175.13,174.0,175.09,17457.0,174.03,175.13,174.0,175.09,17457.0
2025-05-14 10:10:00,174.9,175.19,174.74,174.89,20299.0,174.9,175.19,174.74,174.89,20299.0
2025-05-14 10:20:00,174.89,175.8,174.87,175.76,11623.0,174.89,175.8,174.87,175.76,11623.0
2025-05-14 10:30:00,175.83,175.91,174.84,175.16,11456.0,175.83,175.91,174.84,175.16,11456.0
2025-05-14 10:40:00,175.16,175.61,175.15,175.26,13633.0,175.16,175.61,175.15,175.26,13633.0
2025-05-14 10:50:00,175.12,175.38,174.8,175.18,14232.0,175.12,175.38,174.8,175.18,14232.0
2025-05-14 11:00:00,175.19,175.2,174.0,174.33,11698.0,175.19,175.2,174.0,174.33,11698.0
2025-05-14 11:10:00,174.43,175.25,174.43,175.16,10542.0,174.43,175.25,174.43,175.16,10542.0
2025-05-14 11:20:00,175.16,175.52,175.1,175.36,10059.0,175.16,175.52,175.1,175.36,10059.0
2025-05-14 11:30:00,175.33,175.57,175.2,175.24,8571.0,175.33,175.57,175.2,175.24,8571.0
2025-05-14 11:40:00,175.18,175.29,174.98,174.99,15082.0,175.18,175.29,174.98,174.99,15082.0
2025-05-14 11:50:00,174.99,175.52,174.96,175.22,12277.0,174.99,175.52,174.96,175.22,12277.0
2025-05-14 12:00:00,175.17,175.29,174.83,174.91,10206.0,175.17,175.29,174.83,174.91,10206.0
2025-05-14 12:10:00,174.91,175.04,174.68,174.79,8896.0,174.91,175.04,174.68,174.79,8896.0
2025-05-14 12:20:00,174.7,175.0,174.6,174.82,10260.0,174.7,175.0,174.6,174.82,10260.0
2025-05-14 12:30:00,174.93,175.11,174.57,174.57,14021.0,174.93,175.11,174.57,174.57,14021.0
2025-05-14 12:40:00,174.57,174.58,174.16,174.22,8282.0,174.57,174.58,174.16,174.22,8282.0
2025-05-14 12:50:00,174.28,174.3,173.92,174.2,11264.0,174.28,174.3,173.92,174.2,11264.0
2025-05-14 13:00:00,174.17,174.35,173.92,174.22,12211.0,174.17,174.35,173.92,174.22,12211.0
2025-05-14 13:10:00,174.13,174.13,173.25,173.38,6738.0,174.13,174.13,173.25,173.38,6738.0
2025-05-14 13:20:00,173.38,173.38,172.68,173.17,15096.0,173.38,173.38,172.68,173.17,15096.0
2025-05-14 13:30:00,173.21,173.52,173.21,173.44,10169.0,173.21,173.52,173.21,173.44,10169.0
2025-05-14 13:40:00,173.44,173.89,173.33,173.46,12262.0,173.44,173.89,173.33,173.46,12262.0
2025-05-14 13:50:00,173.46,173.75,173.42,173.67,9567.0,173.46,173.75,173.42,173.67,9567.0
2025-05-14 14:00:00,173.75,174.21,173.61,174.01,28156.0,173.75,174.21,173.61,174.01,28156.0
2025-05-14 14:10:00,174.08,174.08,173.29,173.53,11137.0,174.08,174.08,173.29,173.53,11137.0
2025-05-14 14:20:00,173.51,173.67,172.67,172.73,15352.0,173.51,173.67,172.67,172.73,15352.0
2025-05-14 14:30:00,172.73,173.03,172.36,172.71,47930.0,172.73,173.03,172.36,172.71,47930.0
2025-05-14 14:40:00,172.81,173.39,172.58,173.25,28424.0,172.81,173.39,172.58,173.25,28424.0
2025-05-14 14:50:00,173.25,173.41,173.17,173.34,13190.0,173.25,173.41,173.17,173.34,13190.0
2025-05-14 15:00:00,173.29,173.46,173.19,173.2,9050.0,173.29,173.46,173.19,173.2,9050.0
2025-05-14 15:10:00,173.2,173.2,172.59,172.68,21026.0,173.2,173.2,172.59,172.68,21026.0
2025-05-14 15:20:00,172.67,172.7,172.24,172.36,22430.0,172.67,172.7,172.24,172.36,22430.0
2025-05-14 15:30:00,172.24,172.33,171.86,171.92,27615.0,172.24,172.33,171.86,171.92,27615.0
2025-05-14 15:40:00,171.81,171.94,171.45,171.63,38615.0,171.81,171.94,171.45,171.63,38615.0
2025-05-14 15:50:00,171.68,171.88,171.24,171.61,156897.0,171.68,171.88,171.24,171.61,156897.0
2025-05-15 09:30:00,168.28,170.1,168.28,169.3,29018.0,168.28,170.1,168.28,169.3,29018.0
2025-05-15 09:40:00,169.3,169.63,169.2,169.58,5783.0,169.3,169.63,169.2,169.58,5783.0
2025-05-15 09:50:00,169.57,169.94,169.2,169.2,11143.0,169.57,169.94,169.2,169.2,11143.0
2025-05-15 10:00:00,169.25,170.35,169.24,169.7,12396.0,169.25,170.35,169.24,169.7,12396.0
2025-05-15 10:10:00,169.73,169.89,169.37,169.5,4515.0,169.73,169.89,169.37,169.5,4515.0
2025-05-15 10:20:00,169.65,169.95,169.2,169.21,6553.0,169.65,169.95,169.2,169.21,6553.0
2025-05-15 10:30:00,169.29,169.74,169.22,169.74,6918.0,169.29,169.74,169.22,169.74,6918.0
2025-05-15 10:40:00,169.75,170.43,169.74,169.99,8377.0,169.75,170.43,169.74,169.99,8377.0
2025-05-15 10:50:00,169.91,170.33,169.76,170.24,5290.0,169.91,170.33,169.76,170.24,5290.0
2025-05-15 11:00:00,170.38,171.1,170.25,170.64,3981.0,170.38,171.1,170.25,170.64,3981.0
2025-05-15 11:10:00,170.97,171.37,170.81,171.17,4071.0,170.97,171.37,170.81,171.17,4071.0
2025-05-15 11:20:00,171.17,171.47,170.97,171.45,4636.0,171.17,171.47,170.97,171.45,4636.0
2025-05-15 11:30:00,171.35,171.61,171.21,171.56,9228.0,171.35,171.61,171.21,171.56,9228.0
2025-05-15 11:40:00,171.57,171.84,171.5,171.63,2431.0,171.57,171.84,171.5,171.63,2431.0
2025-05-15 11:50:00,171.62,171.7,171.37,171.62,4955.0,171.62,171.7,171.37,171.62,4955.0
2025-05-15 12:00:00,171.63,172.59,171.63,172.5,6174.0,171.63,172.59,171.63,172.5,6174.0
2025-05-15 12:10:00,172.56,172.57,172.11,172.19,4579.0,172.56,172.57,172.11,172.19,4579.0
2025-05-15 12:20:00,172.11,172.29,171.92,172.29,4795.0,172.11,172.29,171.92,172.29,4795.0
2025-05-15 12:30:00,172.19,172.35,172.06,172.25,2657.0,172.19,172.35,172.06,172.25,2657.0
2025-05-15 12:40:00,172.36,172.36,172.1,172.25,2786.0,172.36,172.36,172.1,172.25,2786.0
2025-05-15 12:50:00,172.22,172.29,171.89,172.08,6801.0,172.22,172.29,171.89,172.08,6801.0
2025-05-15 13:00:00,171.96,172.3,171.95,172.22,2597.0,171.96,172.3,171.95,172.22,2597.0
2025-05-15 13:10:00,172.08,172.08,171.66,171.66,4485.0,172.08,172.08,171.66,171.66,4485.0
2025-05-15 13:20:00,171.78,171.78,171.33,171.57,5631.0,171.78,171.78,171.33,171.57,5631.0
2025-05-15 13:30:00,171.45,171.6,171.15,171.6,3244.0,171.45,171.6,171.15,171.6,3244.0
2025-05-15 13:40:00,171.53,171.7,171.43,171.56,4924.0,171.53,171.7,171.43,171.56,4924.0
2025-05-15 13:50:00,171.52,171.52,171.18,171.27,3539.0,171.52,171.52,171.18,171.27,3539.0
2025-05-15 14:00:00,171.33,171.45,171.23,171.4,3136.0,171.33,171.45,171.23,171.4,3136.0
2025-05-15 14:10:00,171.41,171.54,171.01,171.18,4815.0,171.41,171.54,171.01,171.18,4815.0
2025-05-15 14:20:00,171.12,171.48,171.09,171.37,2771.0,171.12,171.48,171.09,171.37,2771.0
2025-05-15 14:30:00,171.52,171.77,171.51,171.69,2513.0,171.52,171.77,171.51,171.69,2513.0
2025-05-15 14:40:00,171.75,171.77,171.55,171.7,3371.0,171.75,171.77,171.55,171.7,3371.0
2025-05-15 14:50:00,171.75,171.93,171.68,171.88,4569.0,171.75,171.93,171.68,171.88,4569.0
2025-05-15 15:00:00,171.78,172.04,171.51,171.62,12379.0,171.78,172.04,171.51,171.62,12379.0
2025-05-15 15:10:00,171.77,171.89,171.63,171.83,5133.0,171.77,171.89,171.63,171.83,5133.0
2025-05-15 15:20:00,171.92,171.92,171.59,171.67,3612.0,171.92,171.92,171.59,171.67,3612.0
2025-05-15 15:30:00,171.72,171.95,171.69,171.79,7083.0,171.72,171.95,171.69,171.79,7083.0
2025-05-15 15:40:00,171.79,171.98,171.61,171.77,9941.0,171.79,171.98,171.61,171.77,9941.0
2025-05-15 15:50:00,171.97,172.34,171.56,171.68,88923.0,171.97,172.34,171.56,171.68,88923.0
2025-05-16 09:30:00,172.2,172.55,171.02,171.17,39692.0,172.2,172.55,171.02,171.17,39692.0
2025-05-16 09:40:00,171.17,171.83,170.74,171.69,2319.0,171.17,171.83,170.74,171.69,2319.0
2025-05-16 09:50:00,171.83,172.6,171.57,172.5,7394.0,171.83,172.6,171.57,172.5,7394.0
2025-05-16 10:00:00,172.41,172.49,172.0,172.29,8855.0,172.41,172.49,172.0,172.29,8855.0
2025-05-16 10:10:00,172.38,172.68,172.05,172.68,5217.0,172.38,172.68,172.05,172.68,5217.0
2025-05-16 10:20:00,172.49,173.55,172.49,173.33,14868.0,172.49,173.55,172.49,173.33,14868.0
2025-05-16 10:30:00,173.37,173.47,172.82,173.47,6309.0,173.37,173.47,172.82,173.47,6309.0
2025-05-16 10:40:00,173.28,173.39,172.75,173.32,9282.0,173.28,173.39,172.75,173.32,9282.0
2025-05-16 10:50:00,173.31,174.07,173.28,173.88,9310.0,173.31,174.07,173.28,173.88,9310.0
2025-05-16 11:00:00,173.87,174.03,173.34,173.35,8164.0,173.87,174.03,173.34,173.35,8164.0
2025-05-16 11:10:00,173.47,173.96,173.47,173.66,11344.0,173.47,173.96,173.47,173.66,11344.0
2025-05-16 11:20:00,173.77,173.8,173.53,173.75,2985.0,173.77,173.8,173.53,173.75,2985.0
2025-05-16 11:30:00,173.69,174.01,173.67,173.94,2841.0,173.69,174.01,173.67,173.94,2841.0
2025-05-16 11:40:00,173.81,174.28,173.81,174.28,5724.0,173.81,174.28,173.81,174.28,5724.0
2025-05-16 11:50:00,174.02,174.06,173.71,173.78,4255.0,174.02,174.06,173.71,173.78,4255.0
2025-05-16 12:00:00,173.93,173.98,173.54,173.95,8953.0,173.93,173.98,173.54,173.95,8953.0
2025-05-16 12:10:00,173.93,174.23,173.89,174.06,6669.0,173.93,174.23,173.89,174.06,6669.0
2025-05-16 12:20:00,174.06,174.51,174.02,174.14,7647.0,174.06,174.51,174.02,174.14,7647.0
2025-05-16 12:30:00,174.25,174.5,174.24,174.47,6149.0,174.25,174.5,174.24,174.47,6149.0
2025-05-16 12:40:00,174.28,174.45,173.77,173.77,12675.0,174.28,174.45,173.77,173.77,12675.0
2025-05-16 12:50:00,173.7,174.18,173.61,174.12,5113.0,173.7,174.18,173.61,174.12,5113.0
2025-05-16 13:00:00,173.97,174.15,173.86,173.97,3406.0,173.97,174.15,173.86,173.97,3406.0
2025-05-16 13:10:00,173.94,174.25,173.78,174.21,5527.0,173.94,174.25,173.78,174.21,5527.0
2025-05-16 13:20:00,174.2,174.37,174.18,174.22,7829.0,174.2,174.37,174.18,174.22,7829.0
2025-05-16 13:30:00,174.28,174.41,174.27,174.35,5383.0,174.28,174.41,174.27,174.35,5383.0
2025-05-16 13:40:00,174.32,174.66,174.17,174.61,8883.0,174.32,174.66,174.17,174.61,8883.0
2025-05-16 13:50:00,174.55,174.72,174.34,174.7,18509.0,174.55,174.72,174.34,174.7,18509.0
2025-05-16 14:00:00,174.66,175.05,174.64,174.64,7952.0,174.66,175.05,174.64,174.64,7952.0
2025-05-16 14:10:00,174.71,175.0,174.69,174.82,5499.0,174.71,175.0,174.69,174.82,5499.0
2025-05-16 14:20:00,174.84,175.0,174.58,174.69,9109.0,174.84,175.0,174.58,174.69,9109.0
2025-05-16 14:30:00,174.59,174.81,174.5,174.66,20126.0,174.59,174.81,174.5,174.66,20126.0
2025-05-16 14:40:00,174.85,174.85,173.96,174.59,13179.0,174.85,174.85,173.96,174.59,13179.0
2025-05-16 14:50:00,174.49,174.66,174.34,174.5,18925.0,174.49,174.66,174.34,174.5,18925.0
2025-05-16 15:00:00,174.51,174.59,173.76,173.89,43617.0,174.51,174.59,173.76,173.89,43617.0
2025-05-16 15:10:00,173.91,174.1,173.69,173.9,15670.0,173.91,174.1,173.69,173.9,15670.0
2025-05-16 15:20:00,173.9,173.91,173.57,173.69,32053.0,173.9,173.91,173.57,173.69,32053.0
2025-05-16 15:30:00,173.67,173.79,173.59,173.76,21137.0,173.67,173.79,173.59,173.76,21137.0
2025-05-16 15:40:00,173.71,174.09,173.58,173.78,38628.0,173.71,174.09,173.58,173.78,38628.0
2025-05-16 15:50:00,173.73,174.29,173.55,173.83,123025.0,173.73,174.29,173.55,173.83,123025.0
2025-05-19 09:30:00,169.41,170.62,168.59,170.5,39639.0,169.41,170.62,168.59,170.5,39639.0
2025-05-19 09:40:00,170.75,171.97,170.58,171.75,33221.0,170.75,171.97,170.58,171.75,33221.0
2025-05-19 09:50:00,171.64,172.69,171.64,172.15,9069.0,171.64,172.69,171.64,172.15,9069.0
2025-05-19 10:00:00,172.05,172.36,171.77,172.16,11064.0,172.05,172.36,171.77,172.16,11064.0
2025-05-19 10:10:00,172.06,172.69,171.89,172.63,10572.0,172.06,172.69,171.89,172.63,10572.0
2025-05-19 10:20:00,172.63,172.71,172.21,172.48,16605.0,172.63,172.71,172.21,172.48,16605.0
2025-05-19 10:30:00,172.48,173.4,172.32,173.05,17861.0,172.48,173.4,172.32,173.05,17861.0
2025-05-19 10:40:00,172.96,173.15,172.6,172.63,16560.0,172.96,173.15,172.6,172.63,16560.0
2025-05-19 10:50:00,172.59,172.92,172.37,172.37,13030.0,172.59,172.92,172.37,172.37,13030.0
2025-05-19 11:00:00,172.48,172.74,172.23,172.63,16222.0,172.48,172.74,172.23,172.63,16222.0
2025-05-19 11:10:00,172.71,173.33,172.71,173.18,9593.0,172.71,173.33,172.71,173.18,9593.0
2025-05-19 11:20:00,173.16,173.63,173.16,173.42,9053.0,173.16,173.63,173.16,173.42,9053.0
2025-05-19 11:30:00,173.4,173.6,173.26,173.54,8748.0,173.4,173.6,173.26,173.54,8748.0
2025-05-19 11:40:00,173.56,173.67,173.31,173.34,8674.0,173.56,173.67,173.31,173.34,8674.0
2025-05-19 11:50:00,173.34,173.64,173.19,173.53,13262.0,173.34,173.64,173.19,173.53,13262.0
2025-05-19 12:00:00,173.53,174.14,173.53,173.98,5873.0,173.53,174.14,173.53,173.98,5873.0
2025-05-19 12:10:00,174.11,174.29,173.9,173.99,12722.0,174.11,174.29,173.9,173.99,12722.0
2025-05-19 12:20:00,174.08,174.49,173.99,174.38,8946.0,174.08,174.49,173.99,174.38,8946.0
2025-05-19 12:30:00,174.28,174.48,174.08,174.3,10972.0,174.28,174.48,174.08,174.3,10972.0
2025-05-19 12:40:00,174.27,174.29,174.07,174.14,9206.0,174.27,174.29,174.07,174.14,9206.0
2025-05-19 12:50:00,174.25,174.57,174.24,174.44,7397.0,174.25,174.57,174.24,174.44,7397.0
2025-05-19 13:00:00,174.34,175.06,174.34,175.06,6709.0,174.34,175.06,174.34,175.06,6709.0
2025-05-19 13:10:00,175.09,175.3,174.89,175.0,18605.0,175.09,175.3,174.89,175.0,18605.0
2025-05-19 13:20:00,175.02,175.06,174.54,174.61,15930.0,175.02,175.06,174.54,174.61,15930.0
2025-05-19 13:30:00,174.55,174.92,174.33,174.7,15373.0,174.55,174.92,174.33,174.7,15373.0
2025-05-19 13:40:00,174.71,174.8,174.48,174.58,8469.0,174.71,174.8,174.48,174.58,8469.0
2025-05-19 13:50:00,174.63,174.77,174.32,174.36,9640.0,174.63,174.77,174.32,174.36,9640.0
2025-05-19 14:00:00,174.36,174.51,174.18,174.39,13120.0,174.36,174.51,174.18,174.39,13120.0
2025-05-19 14:10:00,174.37,174.37,174.05,174.12,9973.0,174.37,174.37,174.05,174.12,9973.0
2025-05-19 14:20:00,174.12,174.16,173.91,173.97,21913.0,174.12,174.16,173.91,173.97,21913.0
2025-05-19 14:30:00,173.97,174.14,173.84,174.08,6687.0,173.97,174.14,173.84,174.08,6687.0
2025-05-19 14:40:00,174.05,174.11,173.78,173.94,14420.0,174.05,174.11,173.78,173.94,14420.0
2025-05-19 14:50:00,173.92,173.96,173.61,173.66,10395.0,173.92,173.96,173.61,173.66,10395.0
2025-05-19 15:00:00,173.65,173.82,173.36,173.82,26911.0,173.65,173.82,173.36,173.82,26911.0
2025-05-19 15:10:00,173.83,174.31,173.83,173.89,25923.0,173.83,174.31,173.83,173.89,25923.0
2025-05-19 15:20:00,173.86,174.11,173.74,174.0,14722.0,173.86,174.11,173.74,174.0,14722.0
2025-05-19 15:30:00,174.0,174.38,173.95,174.08,31518.0,174.0,174.38,173.95,174.08,31518.0
2025-05-19 15:40:00,174.07,174.15,173.57,173.61,26583.0,174.07,174.15,173.57,173.61,26583.0
2025-05-19 15:50:00,173.61,174.33,173.6,174.29,121013.0,173.61,174.33,173.6,174.29,121013.0
2025-05-20 09:30:00,173.87,175.07,172.72,173.63,23777.0,173.87,175.07,172.72,173.63,23777.0
2025-05-20 09:40:00,174.28,174.95,173.82,174.95,12148.0,174.28,174.95,173.82,174.95,12148.0
2025-05-20 09:50:00,174.72,175.46,174.72,175.26,11552.0,174.72,175.46,174.72,175.26,11552.0
2025-05-20 10:00:00,175.5,176.66,175.39,176.42,11045.0,175.5,176.66,175.39,176.42,11045.0
2025-05-20 10:10:00,176.35,176.46,175.9,175.96,13441.0,176.35,176.46,175.9,175.96,13441.0
2025-05-20 10:20:00,175.94,176.61,175.87,176.59,13372.0,175.94,176.61,175.87,176.59,13372.0
2025-05-20 10:30:00,176.59,177.22,176.46,177.22,9201.0,176.59,177.22,176.46,177.22,9201.0
2025-05-20 10:40:00,177.06,177.29,176.69,176.78,11191.0,177.06,177.29,176.69,176.78,11191.0
2025-05-20 10:50:00,176.59,176.59,176.07,176.17,21835.0,176.59,176.59,176.07,176.17,21835.0
2025-05-20 11:00:00,176.17,176.37,175.87,176.34,13507.0,176.17,176.37,175.87,176.34,13507.0
2025-05-20 11:10:00,176.27,176.63,176.27,176.63,10238.0,176.27,176.63,176.27,176.63,10238.0
2025-05-20 11:20:00,176.47,176.77,176.08,176.11,7809.0,176.47,176.77,176.08,176.11,7809.0
2025-05-20 11:30:00,176.22,176.29,176.01,176.26,4428.0,176.22,176.29,176.01,176.26,4428.0
2025-05-20 11:40:00,176.14,176.14,175.88,175.94,11977.0,176.14,176.14,175.88,175.94,11977.0
2025-05-20 11:50:00,175.95,176.18,175.77,175.93,12130.0,175.95,176.18,175.77,175.93,12130.0
2025-05-20 12:00:00,175.89,175.99,175.72,175.81,12662.0,175.89,175.99,175.72,175.81,12662.0
2025-05-20 12:10:00,175.75,175.75,175.42,175.57,7722.0,175.75,175.75,175.42,175.57,7722.0
2025-05-20 12:20:00,175.55,175.71,175.35,175.59,7587.0,175.55,175.71,175.35,175.59,7587.0
2025-05-20 12:30:00,175.49,175.65,175.3,175.58,6576.0,175.49,175.65,175.3,175.58,6576.0
2025-05-20 12:40:00,175.58,175.74,175.38,175.72,13411.0,175.58,175.74,175.38,175.72,13411.0
2025-05-20 12:50:00,175.75,175.88,175.62,175.7,10466.0,175.75,175.88,175.62,175.7,10466.0
2025-05-20 13:00:00,175.7,175.89,175.41,175.52,10359.0,175.7,175.89,175.41,175.52,10359.0
2025-05-20 13:10:00,175.53,175.76,175.52,175.74,24766.0,175.53,175.76,175.52,175.74,24766.0
2025-05-20 13:20:00,175.71,175.75,175.52,175.57,10332.0,175.71,175.75,175.52,175.57,10332.0
2025-05-20 13:30:00,175.57,175.73,175.41,175.41,26557.0,175.57,175.73,175.41,175.41,26557.0
2025-05-20 13:40:00,175.41,175.54,175.24,175.48,17412.0,175.41,175.54,175.24,175.48,17412.0
2025-05-20 13:50:00,175.44,175.45,175.08,175.17,20294.0,175.44,175.45,175.08,175.17,20294.0
2025-05-20 14:00:00,175.13,175.14,174.85,174.86,9895.0,175.13,175.14,174.85,174.86,9895.0
2025-05-20 14:10:00,174.9,175.06,174.62,174.64,10369.0,174.9,175.06,174.62,174.64,10369.0
2025-05-20 14:20:00,174.6,174.6,173.92,173.92,12728.0,174.6,174.6,173.92,173.92,12728.0
2025-05-20 14:30:00,174.07,174.4,173.91,174.38,26366.0,174.07,174.4,173.91,174.38,26366.0
2025-05-20 14:40:00,174.36,174.44,174.14,174.33,14414.0,174.36,174.44,174.14,174.33,14414.0
2025-05-20 14:50:00,174.42,174.54,174.07,174.15,12982.0,174.42,174.54,174.07,174.15,12982.0
2025-05-20 15:00:00,174.07,174.14,173.17,173.31,30437.0,174.07,174.14,173.17,173.31,30437.0
2025-05-20 15:10:00,173.26,173.42,173.03,173.29,106610.0,173.26,173.42,173.03,173.29,106610.0
2025-05-20 15:20:00,173.29,173.42,172.71,172.78,50373.0,173.29,173.42,172.71,172.78,50373.0
2025-05-20 15:30:00,172.78,173.05,172.39,172.41,63975.0,172.78,173.05,172.39,172.41,63975.0
2025-05-20 15:40:00,172.41,172.58,172.11,172.11,61402.0,172.41,172.58,172.11,172.11,61402.0
2025-05-20 15:50:00,172.02,172.93,171.93,172.43,281726.0,172.02,172.93,171.93,172.43,281726.0
2025-05-21 09:30:00,170.29,171.47,169.42,171.0,43645.0,170.29,171.47,169.42,171.0,43645.0
2025-05-21 09:40:00,170.88,171.15,169.98,170.49,32777.0,170.88,171.15,169.98,170.49,32777.0
2025-05-21 09:50:00,170.48,170.93,169.97,170.09,19132.0,170.48,170.93,169.97,170.09,19132.0
2025-05-21 10:00:00,170.28,171.38,170.18,171.23,24481.0,170.28,171.38,170.18,171.23,24481.0
2025-05-21 10:10:00,171.14,171.16,170.24,170.57,9544.0,171.14,171.16,170.24,170.57,9544.0
2025-05-21 10:20:00,170.67,170.9,170.14,170.25,9114.0,170.67,170.9,170.14,170.25,9114.0
2025-05-21 10:30:00,170.24,170.57,169.99,170.57,10425.0,170.24,170.57,169.99,170.57,10425.0
2025-05-21 10:40:00,170.54,170.65,170.07,170.51,15347.0,170.54,170.65,170.07,170.51,15347.0
2025-05-21 10:50:00,170.36,170.82,170.13,170.82,11193.0,170.36,170.82,170.13,170.82,11193.0
2025-05-21 11:00:00,170.77,171.32,170.76,171.22,9166.0,170.77,171.32,170.76,171.22,9166.0
2025-05-21 11:10:00,171.28,171.28,170.67,170.73,8443.0,171.28,171.28,170.67,170.73,8443.0
2025-05-21 11:20:00,170.75,170.76,170.24,170.59,15947.0,170.75,170.76,170.24,170.59,15947.0
2025-05-21 11:30:00,170.66,170.78,170.33,170.33,10623.0,170.66,170.78,170.33,170.33,10623.0
2025-05-21 11:40:00,170.33,170.45,170.02,170.26,10804.0,170.33,170.45,170.02,170.26,10804.0
2025-05-21 11:50:00,170.18,170.41,170.11,170.21,10688.0,170.18,170.41,170.11,170.21,10688.0
2025-05-21 12:00:00,170.18,170.3,169.77,170.16,13317.0,170.18,170.3,169.77,170.16,13317.0
2025-05-21 12:10:00,170.14,170.52,170.12,170.18,30289.0,170.14,170.52,170.12,170.18,30289.0
2025-05-21 12:20:00,170.18,170.59,170.15,170.59,15312.0,170.18,170.59,170.15,170.59,15312.0
2025-05-21 12:30:00,170.58,170.86,170.48,170.53,6238.0,170.58,170.86,170.48,170.53,6238.0
2025-05-21 12:40:00,170.52,170.8,170.49,170.8,6967.0,170.52,170.8,170.49,170.8,6967.0
2025-05-21 12:50:00,170.73,170.8,170.35,170.4,7942.0,170.73,170.8,170.35,170.4,7942.0
2025-05-21 13:00:00,170.34,170.51,170.07,170.08,21120.0,170.34,170.51,170.07,170.08,21120.0
2025-05-21 13:10:00,169.97,170.01,168.96,169.15,25970.0,169.97,170.01,168.96,169.15,25970.0
2025-05-21 13:20:00,168.99,168.99,167.47,167.53,17091.0,168.99,168.99,167.47,167.53,17091.0
2025-05-21 13:30:00,167.38,168.88,167.28,168.87,17702.0,167.38,168.88,167.28,168.87,17702.0
2025-05-21 13:40:00,168.91,168.95,168.37,168.47,12132.0,168.91,168.95,168.37,168.47,12132.0
2025-05-21 13:50:00,168.47,168.63,167.88,168.0,12753.0,168.47,168.63,167.88,168.0,12753.0
2025-05-21 14:00:00,168.06,168.65,167.87,168.53,20283.0,168.06,168.65,167.87,168.53,20283.0
2025-05-21 14:10:00,168.55,168.55,168.04,168.19,19795.0,168.55,168.55,168.04,168.19,19795.0
2025-05-21 14:20:00,168.18,168.48,167.77,168.25,17860.0,168.18,168.48,167.77,168.25,17860.0
2025-05-21 14:30:00,168.25,169.23,168.25,169.12,37675.0,168.25,169.23,168.25,169.12,37675.0
2025-05-21 14:40:00,169.12,169.47,169.1,169.22,25987.0,169.12,169.47,169.1,169.22,25987.0
2025-05-21 14:50:00,169.2,169.2,168.6,168.7,26100.0,169.2,169.2,168.6,168.7,26100.0
2025-05-21 15:00:00,168.7,168.9,168.32,168.34,27167.0,168.7,168.9,168.32,168.34,27167.0
2025-05-21 15:10:00,168.34,168.4,167.95,168.23,34794.0,168.34,168.4,167.95,168.23,34794.0
2025-05-21 15:20:00,168.24,168.29,167.5,167.67,46715.0,168.24,168.29,167.5,167.67,46715.0
2025-05-21 15:30:00,167.74,168.43,167.61,168.43,39967.0,167.74,168.43,167.61,168.43,39967.0
2025-05-21 15:40:00,168.42,168.87,168.28,168.58,65563.0,168.42,168.87,168.28,168.58,65563.0
2025-05-21 15:50:00,168.56,168.67,167.68,167.69,172637.0,168.56,168.67,167.68,167.69,172637.0
2025-05-22 09:30:00,156.5,158.94,147.39,148.96,367395.0,156.5,158.94,147.39,148.96,367395.0
2025-05-22 09:40:00,148.98,152.64,147.86,152.44,304614.0,148.98,152.64,147.86,152.44,304614.0
2025-05-22 09:50:00,152.64,154.59,151.76,153.09,207405.0,152.64,154.59,151.76,153.09,207405.0
2025-05-22 10:00:00,153.26,153.43,151.27,152.58,177937.0,153.26,153.43,151.27,152.58,177937.0
2025-05-22 10:10:00,152.59,153.03,151.05,152.17,159254.0,152.59,153.03,151.05,152.17,159254.0
2025-05-22 10:20:00,152.06,152.82,151.76,152.75,217189.0,152.06,152.82,151.76,152.75,217189.0
2025-05-22 10:30:00,152.74,153.18,151.21,151.93,213801.0,152.74,153.18,151.21,151.93,213801.0
2025-05-22 10:40:00,151.77,153.46,151.26,153.18,146473.0,151.77,153.46,151.26,153.18,146473.0
2025-05-22 10:50:00,153.37,155.0,153.22,154.57,145875.0,153.37,155.0,153.22,154.57,145875.0
2025-05-22 11:00:00,154.69,159.42,154.57,159.27,229249.0,154.69,159.42,154.57,159.27,229249.0
2025-05-22 11:10:00,159.27,161.06,157.7,158.09,294358.0,159.27,161.06,157.7,158.09,294358.0
2025-05-22 11:20:00,158.18,158.97,157.62,158.57,85650.0,158.18,158.97,157.62,158.57,85650.0
2025-05-22 11:30:00,158.63,159.4,158.12,158.56,74528.0,158.63,159.4,158.12,158.56,74528.0
2025-05-22 11:40:00,158.56,159.15,158.01,158.89,56298.0,158.56,159.15,158.01,158.89,56298.0
2025-05-22 11:50:00,158.78,159.07,158.25,158.99,74878.0,158.78,159.07,158.25,158.99,74878.0
2025-05-22 12:00:00,159.07,159.96,158.9,159.3,32865.0,159.07,159.96,158.9,159.3,32865.0
2025-05-22 12:10:00,159.3,159.96,159.02,159.84,41196.0,159.3,159.96,159.02,159.84,41196.0
2025-05-22 12:20:00,159.84,160.32,159.69,160.08,58028.0,159.84,160.32,159.69,160.08,58028.0
2025-05-22 12:30:00,160.08,160.08,158.82,159.07,42679.0,160.08,160.08,158.82,159.07,42679.0
2025-05-22 12:40:00,159.18,159.85,158.94,159.25,30389.0,159.18,159.85,158.94,159.25,30389.0
2025-05-22 12:50:00,159.17,159.39,158.5,158.56,19620.0,159.17,159.39,158.5,158.56,19620.0
2025-05-22 13:00:00,158.56,159.17,158.52,159.08,17041.0,158.56,159.17,158.52,159.08,17041.0
2025-05-22 13:10:00,159.19,160.11,159.02,159.91,18818.0,159.19,160.11,159.02,159.91,18818.0
2025-05-22 13:20:00,159.95,161.31,159.79,161.14,50715.0,159.95,161.31,159.79,161.14,50715.0
2025-05-22 13:30:00,161.12,161.71,160.93,161.21,54537.0,161.12,161.71,160.93,161.21,54537.0
2025-05-22 13:40:00,161.03,161.55,160.77,161.39,47027.0,161.03,161.55,160.77,161.39,47027.0
2025-05-22 13:50:00,161.51,161.87,160.77,161.81,46209.0,161.51,161.87,160.77,161.81,46209.0
2025-05-22 14:00:00,161.81,162.09,160.58,161.16,37982.0,161.81,162.09,160.58,161.16,37982.0
2025-05-22 14:10:00,161.17,161.22,160.43,160.71,68500.0,161.17,161.22,160.43,160.71,68500.0
2025-05-22 14:20:00,160.76,161.35,160.59,161.32,22632.0,160.76,161.35,160.59,161.32,22632.0
2025-05-22 14:30:00,161.27,161.4,160.26,160.37,28887.0,161.27,161.4,160.26,160.37,28887.0
2025-05-22 14:40:00,160.2,160.82,160.14,160.54,25854.0,160.2,160.82,160.14,160.54,25854.0
2025-05-22 14:50:00,160.67,161.04,160.55,160.8,22325.0,160.67,161.04,160.55,160.8,22325.0
2025-05-22 15:00:00,160.81,161.96,160.67,161.33,34002.0,160.81,161.96,160.67,161.33,34002.0
2025-05-22 15:10:00,161.31,162.34,161.25,162.08,42671.0,161.31,162.34,161.25,162.08,42671.0
2025-05-22 15:20:00,162.06,162.63,161.96,162.12,70045.0,162.06,162.63,161.96,162.12,70045.0
2025-05-22 15:30:00,162.12,162.31,161.21,161.33,146474.0,162.12,162.31,161.21,161.33,146474.0
2025-05-22 15:40:00,161.31,161.31,160.56,160.73,95541.0,161.31,161.31,160.56,160.73,95541.0
2025-05-22 15:50:00,160.75,161.29,160.24,160.38,434722.0,160.75,161.29,160.24,160.38,434722.0
2025-05-23 09:30:00,158.13,160.35,157.22,159.64,42827.0,158.13,160.35,157.22,159.64,42827.0
2025-05-23 09:40:00,159.65,161.23,159.64,160.25,48024.0,159.65,161.23,159.64,160.25,48024.0
2025-05-23 09:50:00,160.18,160.84,160.14,160.43,22095.0,160.18,160.84,160.14,160.43,22095.0
2025-05-23 10:00:00,160.32,161.6,160.32,161.07,47544.0,160.32,161.6,160.32,161.07,47544.0
2025-05-23 10:10:00,161.06,161.07,159.76,159.84,28768.0,161.06,161.07,159.76,159.84,28768.0
2025-05-23 10:20:00,159.84,159.84,159.02,159.49,40579.0,159.84,159.84,159.02,159.49,40579.0
2025-05-23 10:30:00,159.56,159.85,159.29,159.47,15984.0,159.56,159.85,159.29,159.47,15984.0
2025-05-23 10:40:00,159.53,159.9,159.1,159.81,21741.0,159.53,159.9,159.1,159.81,21741.0
2025-05-23 10:50:00,159.78,159.79,159.16,159.29,15819.0,159.78,159.79,159.16,159.29,15819.0
2025-05-23 11:00:00,159.45,160.09,159.45,159.9,23342.0,159.45,160.09,159.45,159.9,23342.0
2025-05-23 11:10:00,159.89,159.89,159.26,159.56,15679.0,159.89,159.89,159.26,159.56,15679.0
2025-05-23 11:20:00,159.66,159.99,159.58,159.8,17721.0,159.66,159.99,159.58,159.8,17721.0
2025-05-23 11:30:00,159.81,160.25,159.81,160.04,14537.0,159.81,160.25,159.81,160.04,14537.0
2025-05-23 11:40:00,160.03,160.09,159.73,159.74,11137.0,160.03,160.09,159.73,159.74,11137.0
2025-05-23 11:50:00,159.7,159.7,159.12,159.25,11521.0,159.7,159.7,159.12,159.25,11521.0
2025-05-23 12:00:00,159.16,159.38,159.07,159.07,31862.0,159.16,159.38,159.07,159.07,31862.0
2025-05-23 12:10:00,159.08,159.08,158.69,158.77,23577.0,159.08,159.08,158.69,158.77,23577.0
2025-05-23 12:20:00,158.77,158.92,158.43,158.63,14006.0,158.77,158.92,158.43,158.63,14006.0
2025-05-23 12:30:00,158.63,159.1,158.25,159.03,16328.0,158.63,159.1,158.25,159.03,16328.0
2025-05-23 12:40:00,159.03,159.04,158.46,158.58,14626.0,159.03,159.04,158.46,158.58,14626.0
2025-05-23 12:50:00,158.59,159.16,158.55,158.83,12770.0,158.59,159.16,158.55,158.83,12770.0
2025-05-23 13:00:00,158.84,158.99,158.74,158.9,28000.0,158.84,158.99,158.74,158.9,28000.0
2025-05-23 13:10:00,158.9,159.26,158.89,159.18,17444.0,158.9,159.26,158.89,159.18,17444.0
2025-05-23 13:20:00,159.18,159.49,159.07,159.49,19127.0,159.18,159.49,159.07,159.49,19127.0
2025-05-23 13:30:00,159.39,159.47,158.61,158.8,19590.0,159.39,159.47,158.61,158.8,19590.0
2025-05-23 13:40:00,158.78,158.95,158.73,158.79,15562.0,158.78,158.95,158.73,158.79,15562.0
2025-05-23 13:50:00,158.8,158.82,158.42,158.56,25581.0,158.8,158.82,158.42,158.56,25581.0
2025-05-23 14:00:00,158.56,159.04,158.55,159.04,13516.0,158.56,159.04,158.55,159.04,13516.0
2025-05-23 14:10:00,159.04,159.38,159.0,159.03,34582.0,159.04,159.38,159.0,159.03,34582.0
2025-05-23 14:20:00,159.06,159.3,158.98,159.1,18938.0,159.06,159.3,158.98,159.1,18938.0
2025-05-23 14:30:00,159.17,159.37,159.16,159.19,13397.0,159.17,159.37,159.16,159.19,13397.0
2025-05-23 14:40:00,159.19,159.59,159.1,159.4,25547.0,159.19,159.59,159.1,159.4,25547.0
2025-05-23 14:50:00,159.41,159.65,159.31,159.31,16002.0,159.41,159.65,159.31,159.31,16002.0
2025-05-23 15:00:00,159.29,159.55,159.24,159.54,16536.0,159.29,159.55,159.24,159.54,16536.0
2025-05-23 15:10:00,159.52,159.7,159.49,159.58,17754.0,159.52,159.7,159.49,159.58,17754.0
2025-05-23 15:20:00,159.54,159.54,159.23,159.51,17167.0,159.54,159.54,159.23,159.51,17167.0
2025-05-23 15:30:00,159.51,159.62,159.17,159.47,21233.0,159.51,159.62,159.17,159.47,21233.0
2025-05-23 15:40:00,159.43,159.47,158.16,158.16,76654.0,159.43,159.47,158.16,158.16,76654.0
2025-05-23 15:50:00,158.2,158.27,157.4,157.77,215181.0,158.2,158.27,157.4,157.77,215181.0
2025-05-27 09:30:00,160.64,161.91,158.7,158.86,28452.0,160.64,161.91,158.7,158.86,28452.0
2025-05-27 09:40:00,158.87,159.79,158.85,159.65,17872.0,158.87,159.79,158.85,159.65,17872.0
2025-05-27 09:50:00,159.71,160.07,159.36,159.65,24953.0,159.71,160.07,159.36,159.65,24953.0
2025-05-27 10:00:00,159.58,161.17,159.58,160.91,43649.0,159.58,161.17,159.58,160.91,43649.0
2025-05-27 10:10:00,160.91,162.22,160.78,161.99,50950.0,160.91,162.22,160.78,161.99,50950.0
2025-05-27 10:20:00,161.93,162.41,161.84,162.28,31581.0,161.93,162.41,161.84,162.28,31581.0
2025-05-27 10:30:00,162.28,162.84,162.19,162.8,32666.0,162.28,162.84,162.19,162.8,32666.0
2025-05-27 10:40:00,162.78,163.26,162.77,163.22,32712.0,162.78,163.26,162.77,163.22,32712.0
2025-05-27 10:50:00,163.22,163.74,162.98,163.7,41123.0,163.22,163.74,162.98,163.7,41123.0
2025-05-27 11:00:00,163.76,164.13,163.59,163.91,44261.0,163.76,164.13,163.59,163.91,44261.0
2025-05-27 11:10:00,163.8,163.99,163.58,163.93,23797.0,163.8,163.99,163.58,163.93,23797.0
2025-05-27 11:20:00,163.93,163.99,163.61,163.99,47018.0,163.93,163.99,163.61,163.99,47018.0
2025-05-27 11:30:00,163.98,164.37,163.8,164.28,32814.0,163.98,164.37,163.8,164.28,32814.0
2025-05-27 11:40:00,164.32,164.53,164.25,164.32,23384.0,164.32,164.53,164.25,164.32,23384.0
2025-05-27 11:50:00,164.31,164.45,164.04,164.08,24289.0,164.31,164.45,164.04,164.08,24289.0
2025-05-27 12:00:00,164.1,164.34,164.06,164.32,18859.0,164.1,164.34,164.06,164.32,18859.0
2025-05-27 12:10:00,164.37,164.75,164.33,164.64,44240.0,164.37,164.75,164.33,164.64,44240.0
2025-05-27 12:20:00,164.64,164.83,164.24,164.36,17890.0,164.64,164.83,164.24,164.36,17890.0
2025-05-27 12:30:00,164.35,164.83,164.35,164.78,15986.0,164.35,164.83,164.35,164.78,15986.0
2025-05-27 12:40:00,164.79,165.03,164.54,164.63,15621.0,164.79,165.03,164.54,164.63,15621.0
2025-05-27 12:50:00,164.63,164.72,164.31,164.37,12195.0,164.63,164.72,164.31,164.37,12195.0
2025-05-27 13:00:00,164.29,164.49,164.22,164.22,12808.0,164.29,164.49,164.22,164.22,12808.0
2025-05-27 13:10:00,164.22,164.23,163.83,164.04,15161.0,164.22,164.23,163.83,164.04,15161.0
2025-05-27 13:20:00,164.0,164.43,164.0,164.25,18660.0,164.0,164.43,164.0,164.25,18660.0
2025-05-27 13:30:00,164.23,164.33,164.09,164.23,20710.0,164.23,164.33,164.09,164.23,20710.0
2025-05-27 13:40:00,164.13,164.26,163.89,164.25,13798.0,164.13,164.26,163.89,164.25,13798.0
2025-05-27 13:50:00,164.26,164.72,164.21,164.65,25274.0,164.26,164.72,164.21,164.65,25274.0
2025-05-27 14:00:00,164.65,165.32,164.6,165.3,27817.0,164.65,165.32,164.6,165.3,27817.0
2025-05-27 14:10:00,165.31,165.53,165.25,165.39,26243.0,165.31,165.53,165.25,165.39,26243.0
2025-05-27 14:20:00,165.36,165.57,165.25,165.56,29182.0,165.36,165.57,165.25,165.56,29182.0
2025-05-27 14:30:00,165.56,165.74,165.25,165.7,22364.0,165.56,165.74,165.25,165.7,22364.0
2025-05-27 14:40:00,165.7,165.88,165.64,165.76,27752.0,165.7,165.88,165.64,165.76,27752.0
2025-05-27 14:50:00,165.76,165.76,165.37,165.37,30681.0,165.76,165.76,165.37,165.37,30681.0
2025-05-27 15:00:00,165.37,165.63,165.28,165.58,22816.0,165.37,165.63,165.28,165.58,22816.0
2025-05-27 15:10:00,165.58,165.88,165.51,165.66,36068.0,165.58,165.88,165.51,165.66,36068.0
2025-05-27 15:20:00,165.68,165.95,165.66,165.72,28534.0,165.68,165.95,165.66,165.72,28534.0
2025-05-27 15:30:00,165.7,165.93,165.5,165.84,41026.0,165.7,165.93,165.5,165.84,41026.0
2025-05-27 15:40:00,165.84,166.19,165.77,166.0,33846.0,165.84,166.19,165.77,166.0,33846.0
2025-05-27 15:50:00,166.0,166.77,165.95,166.77,242811.0,166.0,166.77,165.95,166.77,242811.0
2025-05-28 09:30:00,167.05,167.21,165.43,167.16,12716.0,167.05,167.21,165.43,167.16,12716.0
2025-05-28 09:40:00,166.43,167.28,165.97,166.85,11844.0,166.43,167.28,165.97,166.85,11844.0
2025-05-28 09:50:00,166.91,166.91,166.21,166.67,13599.0,166.91,166.91,166.21,166.67,13599.0
2025-05-28 10:00:00,166.77,168.33,166.71,168.12,24479.0,166.77,168.33,166.71,168.12,24479.0
2025-05-28 10:10:00,168.16,168.23,167.21,167.54,43914.0,168.16,168.23,167.21,167.54,43914.0
2025-05-28 10:20:00,167.56,167.56,166.87,167.09,16409.0,167.56,167.56,166.87,167.09,16409.0
2025-05-28 10:30:00,167.09,167.09,166.65,166.69,13959.0,167.09,167.09,166.65,166.69,13959.0
2025-05-28 10:40:00,166.78,167.12,166.77,167.12,12534.0,166.78,167.12,166.77,167.12,12534.0
2025-05-28 10:50:00,167.11,167.35,166.82,167.21,14893.0,167.11,167.35,166.82,167.21,14893.0
2025-05-28 11:00:00,167.15,167.76,167.15,167.62,14422.0,167.15,167.76,167.15,167.62,14422.0
2025-05-28 11:10:00,167.59,167.59,167.11,167.47,15897.0,167.59,167.59,167.11,167.47,15897.0
2025-05-28 11:20:00,167.55,167.56,167.21,167.47,14092.0,167.55,167.56,167.21,167.47,14092.0
2025-05-28 11:30:00,167.47,167.72,166.84,167.11,29750.0,167.47,167.72,166.84,167.11,29750.0
2025-05-28 11:40:00,167.01,167.12,166.59,166.68,17320.0,167.01,167.12,166.59,166.68,17320.0
2025-05-28 11:50:00,166.72,166.73,166.38,166.45,23315.0,166.72,166.73,166.38,166.45,23315.0
2025-05-28 12:00:00,166.45,167.06,166.36,166.97,13157.0,166.45,167.06,166.36,166.97,13157.0
2025-05-28 12:10:00,166.96,167.2,166.8,167.15,8425.0,166.96,167.2,166.8,167.15,8425.0
2025-05-28 12:20:00,167.14,167.3,166.87,167.01,12895.0,167.14,167.3,166.87,167.01,12895.0
2025-05-28 12:30:00,167.06,167.12,166.8,166.8,15246.0,167.06,167.12,166.8,166.8,15246.0
2025-05-28 12:40:00,166.85,167.08,166.62,166.75,22627.0,166.85,167.08,166.62,166.75,22627.0
2025-05-28 12:50:00,166.71,166.76,166.44,166.44,8921.0,166.71,166.76,166.44,166.44,8921.0
2025-05-28 13:00:00,166.52,166.71,166.4,166.61,11775.0,166.52,166.71,166.4,166.61,11775.0
2025-05-28 13:10:00,166.61,166.61,166.35,166.52,12987.0,166.61,166.61,166.35,166.52,12987.0
2025-05-28 13:20:00,166.49,166.59,165.94,165.96,14210.0,166.49,166.59,165.94,165.96,14210.0
2025-05-28 13:30:00,165.95,165.96,165.52,165.53,16943.0,165.95,165.96,165.52,165.53,16943.0
2025-05-28 13:40:00,165.52,165.7,165.48,165.63,20016.0,165.52,165.7,165.48,165.63,20016.0
2025-05-28 13:50:00,165.61,165.96,165.56,165.89,15292.0,165.61,165.96,165.56,165.89,15292.0
2025-05-28 14:00:00,165.86,166.15,165.82,166.1,7199.0,165.86,166.15,165.82,166.1,7199.0
2025-05-28 14:10:00,166.1,166.39,166.03,166.27,14897.0,166.1,166.39,166.03,166.27,14897.0
2025-05-28 14:20:00,166.27,166.33,166.13,166.25,14649.0,166.27,166.33,166.13,166.25,14649.0
2025-05-28 14:30:00,166.35,166.42,166.13,166.14,12352.0,166.35,166.42,166.13,166.14,12352.0
2025-05-28 14:40:00,166.14,166.24,165.16,165.31,29176.0,166.14,166.24,165.16,165.31,29176.0
2025-05-28 14:50:00,165.28,165.28,164.6,165.19,17364.0,165.28,165.28,164.6,165.19,17364.0
2025-05-28 15:00:00,165.1,165.51,164.94,165.4,39869.0,165.1,165.51,164.94,165.4,39869.0
2025-05-28 15:10:00,165.4,165.59,164.96,165.13,23551.0,165.4,165.59,164.96,165.13,23551.0
2025-05-28 15:20:00,165.13,165.22,164.19,164.21,39157.0,165.13,165.22,164.19,164.21,39157.0
2025-05-28 15:30:00,164.19,164.68,164.19,164.61,54382.0,164.19,164.68,164.19,164.61,54382.0
2025-05-28 15:40:00,164.61,165.61,164.44,165.54,172115.0,164.61,165.61,164.44,165.54,172115.0
2025-05-28 15:50:00,165.54,165.55,164.29,164.51,186926.0,165.54,165.55,164.29,164.51,186926.0
2025-05-29 09:30:00,165.83,166.67,165.72,166.09,28431.0,165.83,166.67,165.72,166.09,28431.0
2025-05-29 09:40:00,166.22,166.34,165.19,165.52,30470.0,166.22,166.34,165.19,165.52,30470.0
2025-05-29 09:50:00,165.26,166.25,165.19,166.13,20460.0,165.26,166.25,165.19,166.13,20460.0
2025-05-29 10:00:00,166.15,166.2,164.81,164.87,19634.0,166.15,166.2,164.81,164.87,19634.0
2025-05-29 10:10:00,164.97,165.06,164.38,164.43,78625.0,164.97,165.06,164.38,164.43,78625.0
2025-05-29 10:20:00,164.4,164.4,163.29,164.18,11407.0,164.4,164.4,163.29,164.18,11407.0
2025-05-29 10:30:00,164.19,164.34,163.59,163.84,50106.0,164.19,164.34,163.59,163.84,50106.0
2025-05-29 10:40:00,163.82,164.09,163.38,163.57,27323.0,163.82,164.09,163.38,163.57,27323.0
2025-05-29 10:50:00,163.52,164.41,163.41,164.39,22177.0,163.52,164.41,163.41,164.39,22177.0
2025-05-29 11:00:00,164.39,164.6,163.55,163.66,42679.0,164.39,164.6,163.55,163.66,42679.0
2025-05-29 11:10:00,163.55,163.98,163.48,163.89,16798.0,163.55,163.98,163.48,163.89,16798.0
2025-05-29 11:20:00,163.87,164.42,163.87,164.02,28662.0,163.87,164.42,163.87,164.02,28662.0
2025-05-29 11:30:00,164.09,164.18,163.34,163.36,14437.0,164.09,164.18,163.34,163.36,14437.0
2025-05-29 11:40:00,163.37,163.98,163.37,163.66,10928.0,163.37,163.98,163.37,163.66,10928.0
2025-05-29 11:50:00,163.67,163.84,162.44,162.56,17587.0,163.67,163.84,162.44,162.56,17587.0
2025-05-29 12:00:00,162.55,163.07,162.35,163.02,13558.0,162.55,163.07,162.35,163.02,13558.0
2025-05-29 12:10:00,162.93,163.74,162.92,163.5,33408.0,162.93,163.74,162.92,163.5,33408.0
2025-05-29 12:20:00,163.46,163.61,163.15,163.2,18438.0,163.46,163.61,163.15,163.2,18438.0
2025-05-29 12:30:00,163.19,163.62,163.19,163.51,14559.0,163.19,163.62,163.19,163.51,14559.0
2025-05-29 12:40:00,163.68,164.18,163.68,163.95,14083.0,163.68,164.18,163.68,163.95,14083.0
2025-05-29 12:50:00,163.93,164.63,163.82,164.49,12895.0,163.93,164.63,163.82,164.49,12895.0
2025-05-29 13:00:00,164.56,164.61,164.02,164.05,45202.0,164.56,164.61,164.02,164.05,45202.0
2025-05-29 13:10:00,164.05,164.2,163.92,163.92,38804.0,164.05,164.2,163.92,163.92,38804.0
2025-05-29 13:20:00,163.98,164.24,163.98,164.22,19076.0,163.98,164.24,163.98,164.22,19076.0
2025-05-29 13:30:00,164.21,164.64,164.14,164.22,41598.0,164.21,164.64,164.14,164.22,41598.0
2025-05-29 13:40:00,164.26,164.44,164.04,164.08,20259.0,164.26,164.44,164.04,164.08,20259.0
2025-05-29 13:50:00,164.07,164.21,163.77,163.79,21878.0,164.07,164.21,163.77,163.79,21878.0
2025-05-29 14:00:00,163.83,164.05,163.69,163.69,11570.0,163.83,164.05,163.69,163.69,11570.0
2025-05-29 14:10:00,163.72,163.92,163.71,163.75,9700.0,163.72,163.92,163.71,163.75,9700.0
2025-05-29 14:20:00,163.71,163.94,163.55,163.82,21760.0,163.71,163.94,163.55,163.82,21760.0
2025-05-29 14:30:00,163.88,164.31,163.88,164.19,30660.0,163.88,164.31,163.88,164.19,30660.0
2025-05-29 14:40:00,164.19,164.24,163.89,164.17,29675.0,164.19,164.24,163.89,164.17,29675.0
2025-05-29 14:50:00,164.22,164.39,164.09,164.18,16402.0,164.22,164.39,164.09,164.18,16402.0
2025-05-29 15:00:00,164.18,164.65,164.16,164.33,16315.0,164.18,164.65,164.16,164.33,16315.0
2025-05-29 15:10:00,164.33,164.46,163.94,164.12,19811.0,164.33,164.46,163.94,164.12,19811.0
2025-05-29 15:20:00,164.14,164.46,163.91,163.91,28999.0,164.14,164.46,163.91,163.91,28999.0
2025-05-29 15:30:00,163.91,164.11,163.74,163.9,30021.0,163.91,164.11,163.74,163.9,30021.0
2025-05-29 15:40:00,163.88,164.37,163.88,164.28,42955.0,163.88,164.37,163.88,164.28,42955.0
2025-05-29 15:50:00,164.38,164.61,164.15,164.51,110952.0,164.38,164.61,164.15,164.51,110952.0
2025-05-30 09:30:00,163.54,164.39,162.37,163.03,39960.0,163.54,164.39,162.37,163.03,39960.0
2025-05-30 09:40:00,163.17,163.68,162.97,163.41,35895.0,163.17,163.68,162.97,163.41,35895.0
2025-05-30 09:50:00,163.41,163.42,162.25,162.46,35841.0,163.41,163.42,162.25,162.46,35841.0
2025-05-30 10:00:00,162.64,163.17,162.51,162.85,26846.0,162.64,163.17,162.51,162.85,26846.0
2025-05-30 10:10:00,162.84,163.42,162.82,162.83,21643.0,162.84,163.42,162.82,162.83,21643.0
2025-05-30 10:20:00,162.88,163.32,162.38,163.13,7640.0,162.88,163.32,162.38,163.13,7640.0
2025-05-30 10:30:00,163.12,163.56,162.93,163.37,44394.0,163.12,163.56,162.93,163.37,44394.0
2025-05-30 10:40:00,163.38,163.78,162.88,163.24,33526.0,163.38,163.78,162.88,163.24,33526.0
2025-05-30 10:50:00,163.24,163.36,162.75,163.3,14764.0,163.24,163.36,162.75,163.3,14764.0
2025-05-30 11:00:00,163.3,163.48,163.07,163.07,13263.0,163.3,163.48,163.07,163.07,13263.0
2025-05-30 11:10:00,163.09,163.09,162.66,162.66,6531.0,163.09,163.09,162.66,162.66,6531.0
2025-05-30 11:20:00,162.78,163.36,162.76,163.19,6472.0,162.78,163.36,162.76,163.19,6472.0
2025-05-30 11:30:00,163.19,163.25,162.26,162.27,8973.0,163.19,163.25,162.26,162.27,8973.0
2025-05-30 11:40:00,162.41,162.68,162.24,162.68,6480.0,162.41,162.68,162.24,162.68,6480.0
2025-05-30 11:50:00,162.66,162.9,162.6,162.73,4207.0,162.66,162.9,162.6,162.73,4207.0
2025-05-30 12:00:00,162.84,163.05,162.41,163.05,16008.0,162.84,163.05,162.41,163.05,16008.0
2025-05-30 12:10:00,163.06,163.21,162.76,162.77,17632.0,163.06,163.21,162.76,162.77,17632.0
2025-05-30 12:20:00,162.78,162.89,162.01,162.05,10678.0,162.78,162.89,162.01,162.05,10678.0
2025-05-30 12:30:00,161.91,162.01,161.16,161.97,16873.0,161.91,162.01,161.16,161.97,16873.0
2025-05-30 12:40:00,162.06,162.29,161.62,161.87,7367.0,162.06,162.29,161.62,161.87,7367.0
2025-05-30 12:50:00,161.87,162.03,161.51,161.63,7996.0,161.87,162.03,161.51,161.63,7996.0
2025-05-30 13:00:00,161.64,162.38,161.55,162.28,8722.0,161.64,162.38,161.55,162.28,8722.0
2025-05-30 13:10:00,162.19,162.64,162.16,162.64,10733.0,162.19,162.64,162.16,162.64,10733.0
2025-05-30 13:20:00,162.64,162.64,162.24,162.26,14700.0,162.64,162.64,162.24,162.26,14700.0
2025-05-30 13:30:00,162.26,162.54,162.26,162.42,6458.0,162.26,162.54,162.26,162.42,6458.0
2025-05-30 13:40:00,162.32,162.83,162.07,162.2,17643.0,162.32,162.83,162.07,162.2,17643.0
2025-05-30 13:50:00,162.21,162.36,161.6,161.6,4301.0,162.21,162.36,161.6,161.6,4301.0
2025-05-30 14:00:00,161.76,162.09,161.76,161.96,11270.0,161.76,162.09,161.76,161.96,11270.0
2025-05-30 14:10:00,162.05,162.17,161.7,161.97,8142.0,162.05,162.17,161.7,161.97,8142.0
2025-05-30 14:20:00,161.99,162.3,161.91,162.04,7494.0,161.99,162.3,161.91,162.04,7494.0
2025-05-30 14:30:00,162.07,162.12,161.73,161.76,8942.0,162.07,162.12,161.73,161.76,8942.0
2025-05-30 14:40:00,161.67,161.9,161.62,161.78,7892.0,161.67,161.9,161.62,161.78,7892.0
2025-05-30 14:50:00,161.85,162.23,161.78,162.08,18639.0,161.85,162.23,161.78,162.08,18639.0
2025-05-30 15:00:00,162.03,162.57,162.02,162.41,12027.0,162.03,162.57,162.02,162.41,12027.0
2025-05-30 15:10:00,162.42,162.57,162.18,162.36,23923.0,162.42,162.57,162.18,162.36,23923.0
2025-05-30 15:20:00,162.38,162.4,162.18,162.34,12926.0,162.38,162.4,162.18,162.34,12926.0
2025-05-30 15:30:00,162.25,162.49,162.06,162.28,31598.0,162.25,162.49,162.06,162.28,31598.0
2025-05-30 15:40:00,162.24,162.24,161.87,161.92,32483.0,162.24,162.24,161.87,161.92,32483.0
2025-05-30 15:50:00,161.94,162.19,161.41,161.63,175325.0,161.94,162.19,161.41,161.63,175325.0
2025-06-02 09:30:00,160.89,161.27,158.8,159.4,40168.0,160.89,161.27,158.8,159.4,40168.0
2025-06-02 09:40:00,159.37,159.63,157.26,157.32,152154.0,159.37,159.63,157.26,157.32,152154.0
2025-06-02 09:50:00,157.37,157.37,154.9,155.25,45999.0,157.37,157.37,154.9,155.25,45999.0
2025-06-02 10:00:00,155.13,155.38,154.5,154.69,44207.0,155.13,155.38,154.5,154.69,44207.0
2025-06-02 10:10:00,154.66,155.33,154.19,155.09,34419.0,154.66,155.33,154.19,155.09,34419.0
2025-06-02 10:20:00,155.03,156.18,154.98,156.14,31600.0,155.03,156.18,154.98,156.14,31600.0
2025-06-02 10:30:00,156.13,156.17,155.01,155.02,37265.0,156.13,156.17,155.01,155.02,37265.0
2025-06-02 10:40:00,155.02,156.01,154.95,156.0,17552.0,155.02,156.01,154.95,156.0,17552.0
2025-06-02 10:50:00,155.95,156.69,155.89,156.55,40001.0,155.95,156.69,155.89,156.55,40001.0
2025-06-02 11:00:00,156.55,156.86,156.3,156.54,35601.0,156.55,156.86,156.3,156.54,35601.0
2025-06-02 11:10:00,156.51,156.65,155.99,156.59,30277.0,156.51,156.65,155.99,156.59,30277.0
2025-06-02 11:20:00,156.7,157.41,156.5,156.51,36238.0,156.7,157.41,156.5,156.51,36238.0
2025-06-02 11:30:00,156.61,156.93,156.54,156.72,30188.0,156.61,156.93,156.54,156.72,30188.0
2025-06-02 11:40:00,156.67,157.18,156.64,156.68,25107.0,156.67,157.18,156.64,156.68,25107.0
2025-06-02 11:50:00,156.69,157.16,156.56,156.65,39714.0,156.69,157.16,156.56,156.65,39714.0
2025-06-02 12:00:00,156.78,156.83,156.37,156.78,15257.0,156.78,156.83,156.37,156.78,15257.0
2025-06-02 12:10:00,156.78,156.8,155.92,156.66,33826.0,156.78,156.8,155.92,156.66,33826.0
2025-06-02 12:20:00,156.58,156.96,156.57,156.75,51959.0,156.58,156.96,156.57,156.75,51959.0
2025-06-02 12:30:00,156.74,156.98,156.43,156.53,24631.0,156.74,156.98,156.43,156.53,24631.0
2025-06-02 12:40:00,156.49,156.49,155.8,155.86,12084.0,156.49,156.49,155.8,155.86,12084.0
2025-06-02 12:50:00,155.81,156.39,155.68,156.25,19273.0,155.81,156.39,155.68,156.25,19273.0
2025-06-02 13:00:00,156.15,156.36,155.7,155.85,14029.0,156.15,156.36,155.7,155.85,14029.0
2025-06-02 13:10:00,155.78,156.59,155.58,156.58,27770.0,155.78,156.59,155.58,156.58,27770.0
2025-06-02 13:20:00,156.49,157.05,156.34,156.52,38422.0,156.49,157.05,156.34,156.52,38422.0
2025-06-02 13:30:00,156.51,156.93,156.5,156.93,29894.0,156.51,156.93,156.5,156.93,29894.0
2025-06-02 13:40:00,156.85,157.59,156.85,157.51,10561.0,156.85,157.59,156.85,157.51,10561.0
2025-06-02 13:50:00,157.51,157.71,157.44,157.71,24878.0,157.51,157.71,157.44,157.71,24878.0
2025-06-02 14:00:00,157.7,157.85,157.54,157.61,32730.0,157.7,157.85,157.54,157.61,32730.0
2025-06-02 14:10:00,157.64,157.94,157.5,157.68,42988.0,157.64,157.94,157.5,157.68,42988.0
2025-06-02 14:20:00,157.65,158.25,157.65,158.11,25007.0,157.65,158.25,157.65,158.11,25007.0
2025-06-02 14:30:00,158.11,158.33,158.04,158.23,23761.0,158.11,158.33,158.04,158.23,23761.0
2025-06-02 14:40:00,158.23,158.38,158.11,158.27,15106.0,158.23,158.38,158.11,158.27,15106.0
2025-06-02 14:50:00,158.24,158.59,158.18,158.42,29011.0,158.24,158.59,158.18,158.42,29011.0
2025-06-02 15:00:00,158.48,158.57,158.03,158.05,21211.0,158.48,158.57,158.03,158.05,21211.0
2025-06-02 15:10:00,158.01,158.2,157.92,158.06,22032.0,158.01,158.2,157.92,158.06,22032.0
2025-06-02 15:20:00,158.01,158.29,157.94,158.28,48953.0,158.01,158.29,157.94,158.28,48953.0
2025-06-02 15:30:00,158.31,158.32,157.54,157.55,39102.0,158.31,158.32,157.54,157.55,39102.0
2025-06-02 15:40:00,157.61,157.69,157.19,157.39,35138.0,157.61,157.69,157.19,157.39,35138.0
2025-06-02 15:50:00,157.46,158.25,157.46,158.15,120924.0,157.46,158.25,157.46,158.15,120924.0
2025-06-03 09:30:00,158.35,159.61,158.28,159.5,28572.0,158.35,159.61,158.28,159.5,28572.0
2025-06-03 09:40:00,159.5,160.36,159.17,159.47,30059.0,159.5,160.36,159.17,159.47,30059.0
2025-06-03 09:50:00,159.64,160.44,159.61,159.61,17534.0,159.64,160.44,159.61,159.61,17534.0
2025-06-03 10:00:00,159.58,159.97,158.23,158.98,34311.0,159.58,159.97,158.23,158.98,34311.0
2025-06-03 10:10:00,158.93,160.07,158.93,160.06,19635.0,158.93,160.07,158.93,160.06,19635.0
2025-06-03 10:20:00,160.06,160.4,159.84,160.36,13538.0,160.06,160.4,159.84,160.36,13538.0
2025-06-03 10:30:00,160.38,161.19,160.3,161.02,21513.0,160.38,161.19,160.3,161.02,21513.0
2025-06-03 10:40:00,160.98,161.48,160.98,161.4,19712.0,160.98,161.48,160.98,161.4,19712.0
2025-06-03 10:50:00,161.39,162.17,161.3,161.95,21441.0,161.39,162.17,161.3,161.95,21441.0
2025-06-03 11:00:00,161.95,162.45,161.83,162.03,17690.0,161.95,162.45,161.83,162.03,17690.0
2025-06-03 11:10:00,162.03,162.03,161.79,161.93,7769.0,162.03,162.03,161.79,161.93,7769.0
2025-06-03 11:20:00,161.85,162.02,161.57,161.76,13939.0,161.85,162.02,161.57,161.76,13939.0
2025-06-03 11:30:00,161.78,162.32,161.76,162.14,8498.0,161.78,162.32,161.76,162.14,8498.0
2025-06-03 11:40:00,162.06,162.08,161.71,162.08,8552.0,162.06,162.08,161.71,162.08,8552.0
2025-06-03 11:50:00,161.97,161.97,161.69,161.94,4990.0,161.97,161.97,161.69,161.94,4990.0
2025-06-03 12:00:00,161.94,162.05,161.67,161.67,10423.0,161.94,162.05,161.67,161.67,10423.0
2025-06-03 12:10:00,161.67,162.04,161.52,162.0,6331.0,161.67,162.04,161.52,162.0,6331.0
2025-06-03 12:20:00,161.89,162.29,161.84,162.16,10352.0,161.89,162.29,161.84,162.16,10352.0
2025-06-03 12:30:00,162.11,162.28,161.89,161.89,14088.0,162.11,162.28,161.89,161.89,14088.0
2025-06-03 12:40:00,161.95,162.12,161.8,161.84,4810.0,161.95,162.12,161.8,161.84,4810.0
2025-06-03 12:50:00,161.87,162.11,161.87,162.1,8522.0,161.87,162.11,161.87,162.1,8522.0
2025-06-03 13:00:00,162.01,162.31,161.97,162.28,7926.0,162.01,162.31,161.97,162.28,7926.0
2025-06-03 13:10:00,162.28,162.48,162.23,162.23,12784.0,162.28,162.48,162.23,162.23,12784.0
2025-06-03 13:20:00,162.18,162.19,161.96,162.07,6214.0,162.18,162.19,161.96,162.07,6214.0
2025-06-03 13:30:00,162.12,162.22,162.05,162.13,9609.0,162.12,162.22,162.05,162.13,9609.0
2025-06-03 13:40:00,162.12,162.37,161.95,162.34,9776.0,162.12,162.37,161.95,162.34,9776.0
2025-06-03 13:50:00,162.27,162.27,161.8,161.84,10628.0,162.27,162.27,161.8,161.84,10628.0
2025-06-03 14:00:00,161.9,161.95,161.47,161.76,9546.0,161.9,161.95,161.47,161.76,9546.0
2025-06-03 14:10:00,161.76,161.76,161.5,161.55,7085.0,161.76,161.76,161.5,161.55,7085.0
2025-06-03 14:20:00,161.54,161.96,161.54,161.96,5352.0,161.54,161.96,161.54,161.96,5352.0
2025-06-03 14:30:00,161.88,162.09,161.78,162.02,13811.0,161.88,162.09,161.78,162.02,13811.0
2025-06-03 14:40:00,162.05,162.05,161.69,161.69,15801.0,162.05,162.05,161.69,161.69,15801.0
2025-06-03 14:50:00,161.68,161.71,161.29,161.33,11850.0,161.68,161.71,161.29,161.33,11850.0
2025-06-03 15:00:00,161.37,161.5,161.34,161.46,8509.0,161.37,161.5,161.34,161.46,8509.0
2025-06-03 15:10:00,161.45,161.52,161.08,161.31,25951.0,161.45,161.52,161.08,161.31,25951.0
2025-06-03 15:20:00,161.29,161.33,161.07,161.17,18057.0,161.29,161.33,161.07,161.17,18057.0
2025-06-03 15:30:00,161.16,161.35,161.1,161.24,27501.0,161.16,161.35,161.1,161.24,27501.0
2025-06-03 15:40:00,161.29,161.48,161.21,161.31,29431.0,161.29,161.48,161.21,161.31,29431.0
2025-06-03 15:50:00,161.33,161.69,161.04,161.55,106968.0,161.33,161.69,161.04,161.55,106968.0
2025-06-04 09:30:00,161.17,162.43,161.17,161.67,21837.0,161.17,162.43,161.17,161.67,21837.0
2025-06-04 09:40:00,161.68,162.25,161.62,162.21,22693.0,161.68,162.25,161.62,162.21,22693.0
2025-06-04 09:50:00,162.07,162.07,160.82,160.98,9491.0,162.07,162.07,160.82,160.98,9491.0
2025-06-04 10:00:00,160.9,160.92,159.88,160.06,35156.0,160.9,160.92,159.88,160.06,35156.0
2025-06-04 10:10:00,160.21,160.97,160.21,160.88,8830.0,160.21,160.97,160.21,160.88,8830.0
2025-06-04 10:20:00,160.87,160.92,159.96,160.71,11103.0,160.87,160.92,159.96,160.71,11103.0
2025-06-04 10:30:00,160.72,160.92,160.42,160.58,11596.0,160.72,160.92,160.42,160.58,11596.0
2025-06-04 10:40:00,160.6,161.0,160.32,160.78,12479.0,160.6,161.0,160.32,160.78,12479.0
2025-06-04 10:50:00,160.73,161.08,160.39,160.85,16330.0,160.73,161.08,160.39,160.85,16330.0
2025-06-04 11:00:00,160.97,161.3,160.63,161.17,21320.0,160.97,161.3,160.63,161.17,21320.0
2025-06-04 11:10:00,161.08,161.41,160.88,161.37,11083.0,161.08,161.41,160.88,161.37,11083.0
2025-06-04 11:20:00,161.4,161.56,161.18,161.36,11514.0,161.4,161.56,161.18,161.36,11514.0
2025-06-04 11:30:00,161.35,161.65,161.28,161.47,7264.0,161.35,161.65,161.28,161.47,7264.0
2025-06-04 11:40:00,161.34,161.78,161.34,161.66,11906.0,161.34,161.78,161.34,161.66,11906.0
2025-06-04 11:50:00,161.76,162.0,161.56,161.66,7071.0,161.76,162.0,161.56,161.66,7071.0
2025-06-04 12:00:00,161.65,161.69,161.3,161.59,7785.0,161.65,161.69,161.3,161.59,7785.0
2025-06-04 12:10:00,161.61,161.61,161.17,161.39,5440.0,161.61,161.61,161.17,161.39,5440.0
2025-06-04 12:20:00,161.38,161.59,161.24,161.24,8471.0,161.38,161.59,161.24,161.24,8471.0
2025-06-04 12:30:00,161.27,161.42,161.22,161.22,4619.0,161.27,161.42,161.22,161.22,4619.0
2025-06-04 12:40:00,161.33,161.51,161.25,161.44,5692.0,161.33,161.51,161.25,161.44,5692.0
2025-06-04 12:50:00,161.37,161.38,161.06,161.08,8430.0,161.37,161.38,161.06,161.08,8430.0
2025-06-04 13:00:00,161.12,161.51,161.09,161.21,9782.0,161.12,161.51,161.09,161.21,9782.0
2025-06-04 13:10:00,161.3,161.41,161.11,161.21,4238.0,161.3,161.41,161.11,161.21,4238.0
2025-06-04 13:20:00,161.25,161.58,161.25,161.42,11479.0,161.25,161.58,161.25,161.42,11479.0
2025-06-04 13:30:00,161.47,161.73,161.38,161.54,12532.0,161.47,161.73,161.38,161.54,12532.0
2025-06-04 13:40:00,161.55,161.56,161.32,161.5,5814.0,161.55,161.56,161.32,161.5,5814.0
2025-06-04 13:50:00,161.41,161.55,161.02,161.06,28384.0,161.41,161.55,161.02,161.06,28384.0
2025-06-04 14:00:00,161.06,161.18,161.01,161.02,5404.0,161.06,161.18,161.01,161.02,5404.0
2025-06-04 14:10:00,161.04,161.33,161.01,161.03,8490.0,161.04,161.33,161.01,161.03,8490.0
2025-06-04 14:20:00,160.99,161.06,160.64,160.67,4037.0,160.99,161.06,160.64,160.67,4037.0
2025-06-04 14:30:00,160.69,160.75,160.44,160.52,6276.0,160.69,160.75,160.44,160.52,6276.0
2025-06-04 14:40:00,160.52,160.74,160.52,160.74,6749.0,160.52,160.74,160.52,160.74,6749.0
2025-06-04 14:50:00,160.73,160.73,160.51,160.67,8238.0,160.73,160.73,160.51,160.67,8238.0
2025-06-04 15:00:00,160.67,160.67,160.38,160.38,13924.0,160.67,160.67,160.38,160.38,13924.0
2025-06-04 15:10:00,160.36,160.51,160.36,160.5,6576.0,160.36,160.51,160.36,160.5,6576.0
2025-06-04 15:20:00,160.59,160.75,160.48,160.54,15864.0,160.59,160.75,160.48,160.54,15864.0
2025-06-04 15:30:00,160.52,160.65,160.43,160.6,20307.0,160.52,160.65,160.43,160.6,20307.0
2025-06-04 15:40:00,160.56,160.64,160.27,160.36,20481.0,160.56,160.64,160.27,160.36,20481.0
2025-06-04 15:50:00,160.29,160.39,159.94,160.06,151850.0,160.29,160.39,159.94,160.06,151850.0
2025-06-05 09:30:00,159.6,160.76,159.6,160.13,13273.0,159.6,160.76,159.6,160.13,13273.0
2025-06-05 09:40:00,160.12,160.45,159.29,159.61,6798.0,160.12,160.45,159.29,159.61,6798.0
2025-06-05 09:50:00,159.65,159.85,158.59,159.11,5799.0,159.65,159.85,158.59,159.11,5799.0
2025-06-05 10:00:00,159.08,160.01,158.73,159.35,27182.0,159.08,160.01,158.73,159.35,27182.0
2025-06-05 10:10:00,159.28,159.82,159.09,159.39,25392.0,159.28,159.82,159.09,159.39,25392.0
2025-06-05 10:20:00,159.4,159.92,159.16,159.88,73552.0,159.4,159.92,159.16,159.88,73552.0
2025-06-05 10:30:00,159.88,159.88,159.13,159.69,30581.0,159.88,159.88,159.13,159.69,30581.0
2025-06-05 10:40:00,159.65,160.52,159.41,160.37,14859.0,159.65,160.52,159.41,160.37,14859.0
2025-06-05 10:50:00,160.37,160.69,160.03,160.49,7553.0,160.37,160.69,160.03,160.49,7553.0
2025-06-05 11:00:00,160.7,160.75,160.41,160.5,15793.0,160.7,160.75,160.41,160.5,15793.0
2025-06-05 11:10:00,160.45,160.75,160.35,160.72,8280.0,160.45,160.75,160.35,160.72,8280.0
2025-06-05 11:20:00,160.72,160.83,160.51,160.61,6154.0,160.72,160.83,160.51,160.61,6154.0
2025-06-05 11:30:00,160.62,160.68,160.5,160.65,9838.0,160.62,160.68,160.5,160.65,9838.0
2025-06-05 11:40:00,160.65,160.65,160.33,160.33,7742.0,160.65,160.65,160.33,160.33,7742.0
2025-06-05 11:50:00,160.35,160.7,160.3,160.53,9979.0,160.35,160.7,160.3,160.53,9979.0
2025-06-05 12:00:00,160.55,160.77,160.35,160.39,9912.0,160.55,160.77,160.35,160.39,9912.0
2025-06-05 12:10:00,160.45,160.46,159.8,159.83,12634.0,160.45,160.46,159.8,159.83,12634.0
2025-06-05 12:20:00,159.89,160.18,159.86,160.18,10440.0,159.89,160.18,159.86,160.18,10440.0
2025-06-05 12:30:00,160.21,160.21,159.77,159.77,9246.0,160.21,160.21,159.77,159.77,9246.0
2025-06-05 12:40:00,159.72,159.92,158.95,159.02,15446.0,159.72,159.92,158.95,159.02,15446.0
2025-06-05 12:50:00,159.03,159.25,158.84,159.06,20693.0,159.03,159.25,158.84,159.06,20693.0
2025-06-05 13:00:00,158.99,159.69,158.92,159.62,9787.0,158.99,159.69,158.92,159.62,9787.0
2025-06-05 13:10:00,159.6,159.93,159.57,159.73,9974.0,159.6,159.93,159.57,159.73,9974.0
2025-06-05 13:20:00,159.76,160.14,159.76,160.06,14380.0,159.76,160.14,159.76,160.06,14380.0
2025-06-05 13:30:00,160.08,160.17,159.43,159.52,16850.0,160.08,160.17,159.43,159.52,16850.0
2025-06-05 13:40:00,159.5,159.65,159.43,159.46,15884.0,159.5,159.65,159.43,159.46,15884.0
2025-06-05 13:50:00,159.49,159.56,159.09,159.27,20498.0,159.49,159.56,159.09,159.27,20498.0
2025-06-05 14:00:00,159.25,159.38,158.58,158.64,8791.0,159.25,159.38,158.58,158.64,8791.0
2025-06-05 14:10:00,158.64,158.74,158.03,158.38,34715.0,158.64,158.74,158.03,158.38,34715.0
2025-06-05 14:20:00,158.46,158.67,158.32,158.37,14070.0,158.46,158.67,158.32,158.37,14070.0
2025-06-05 14:30:00,158.42,158.47,157.65,157.81,34038.0,158.42,158.47,157.65,157.81,34038.0
2025-06-05 14:40:00,157.88,157.97,157.55,157.88,37588.0,157.88,157.97,157.55,157.88,37588.0
2025-06-05 14:50:00,157.88,158.11,157.7,157.7,22064.0,157.88,158.11,157.7,157.7,22064.0
2025-06-05 15:00:00,157.74,157.83,157.34,157.7,42856.0,157.74,157.83,157.34,157.7,42856.0
2025-06-05 15:10:00,157.74,157.77,156.55,156.74,24983.0,157.74,157.77,156.55,156.74,24983.0
2025-06-05 15:20:00,156.73,157.08,156.37,156.99,21004.0,156.73,157.08,156.37,156.99,21004.0
2025-06-05 15:30:00,157.04,157.87,157.04,157.81,44217.0,157.04,157.87,157.04,157.81,44217.0
2025-06-05 15:40:00,157.84,157.86,157.45,157.49,66637.0,157.84,157.86,157.45,157.49,66637.0
2025-06-05 15:50:00,157.41,158.13,157.2,157.98,237988.0,157.41,158.13,157.2,157.98,237988.0
2025-06-06 09:30:00,159.5,159.78,157.16,158.24,28793.0,159.5,159.78,157.16,158.24,28793.0
2025-06-06 09:40:00,158.24,159.24,158.23,158.99,25977.0,158.24,159.24,158.23,158.99,25977.0
2025-06-06 09:50:00,158.99,158.99,157.48,157.88,15185.0,158.99,158.99,157.48,157.88,15185.0
2025-06-06 10:00:00,157.92,158.77,157.84,158.71,49529.0,157.92,158.77,157.84,158.71,49529.0
2025-06-06 10:10:00,158.55,159.2,158.46,159.2,11384.0,158.55,159.2,158.46,159.2,11384.0
2025-06-06 10:20:00,159.16,159.42,158.73,158.94,21125.0,159.16,159.42,158.73,158.94,21125.0
2025-06-06 10:30:00,158.96,159.6,158.95,159.39,17952.0,158.96,159.6,158.95,159.39,17952.0
2025-06-06 10:40:00,159.38,159.57,159.16,159.41,7306.0,159.38,159.57,159.16,159.41,7306.0
2025-06-06 10:50:00,159.48,159.79,159.48,159.62,20549.0,159.48,159.79,159.48,159.62,20549.0
2025-06-06 11:00:00,159.66,160.51,159.65,160.41,15132.0,159.66,160.51,159.65,160.41,15132.0
2025-06-06 11:10:00,160.33,160.41,159.37,159.37,14184.0,160.33,160.41,159.37,159.37,14184.0
2025-06-06 11:20:00,159.37,159.77,159.0,159.77,8086.0,159.37,159.77,159.0,159.77,8086.0
2025-06-06 11:30:00,159.7,159.72,159.3,159.3,6706.0,159.7,159.72,159.3,159.3,6706.0
2025-06-06 11:40:00,159.36,159.66,159.27,159.59,3800.0,159.36,159.66,159.27,159.59,3800.0
2025-06-06 11:50:00,159.72,159.87,159.52,159.59,5825.0,159.72,159.87,159.52,159.59,5825.0
2025-06-06 12:00:00,159.59,159.76,159.52,159.74,4786.0,159.59,159.76,159.52,159.74,4786.0
2025-06-06 12:10:00,159.69,159.94,159.65,159.89,6554.0,159.69,159.94,159.65,159.89,6554.0
2025-06-06 12:20:00,159.81,159.83,159.58,159.79,7525.0,159.81,159.83,159.58,159.79,7525.0
2025-06-06 12:30:00,159.83,160.01,158.93,159.03,16043.0,159.83,160.01,158.93,159.03,16043.0
2025-06-06 12:40:00,159.02,159.11,158.64,158.64,7974.0,159.02,159.11,158.64,158.64,7974.0
2025-06-06 12:50:00,158.65,158.65,158.23,158.52,4910.0,158.65,158.65,158.23,158.52,4910.0
2025-06-06 13:00:00,158.53,158.57,158.23,158.23,4808.0,158.53,158.57,158.23,158.23,4808.0
2025-06-06 13:10:00,158.2,158.36,157.94,158.35,5977.0,158.2,158.36,157.94,158.35,5977.0
2025-06-06 13:20:00,158.29,158.41,158.03,158.08,9704.0,158.29,158.41,158.03,158.08,9704.0
2025-06-06 13:30:00,158.08,158.31,158.08,158.17,8215.0,158.08,158.31,158.08,158.17,8215.0
2025-06-06 13:40:00,158.17,158.29,158.12,158.23,5549.0,158.17,158.29,158.12,158.23,5549.0
2025-06-06 13:50:00,158.28,158.33,157.97,158.03,12351.0,158.28,158.33,157.97,158.03,12351.0
2025-06-06 14:00:00,158.03,158.18,157.95,158.07,15096.0,158.03,158.18,157.95,158.07,15096.0
2025-06-06 14:10:00,158.06,158.1,157.91,157.99,7958.0,158.06,158.1,157.91,157.99,7958.0
2025-06-06 14:20:00,157.99,158.16,157.87,157.9,9584.0,157.99,158.16,157.87,157.9,9584.0
2025-06-06 14:30:00,157.9,158.27,157.9,158.11,10969.0,157.9,158.27,157.9,158.11,10969.0
2025-06-06 14:40:00,158.13,158.19,158.03,158.16,7077.0,158.13,158.19,158.03,158.16,7077.0
2025-06-06 14:50:00,158.23,158.33,158.12,158.26,8186.0,158.23,158.33,158.12,158.26,8186.0
2025-06-06 15:00:00,158.21,158.47,158.08,158.34,16664.0,158.21,158.47,158.08,158.34,16664.0
2025-06-06 15:10:00,158.28,158.31,158.05,158.09,7650.0,158.28,158.31,158.05,158.09,7650.0
2025-06-06 15:20:00,158.05,158.06,157.86,157.99,7738.0,158.05,158.06,157.86,157.99,7738.0
2025-06-06 15:30:00,157.92,157.99,157.81,157.84,11042.0,157.92,157.99,157.81,157.84,11042.0
2025-06-06 15:40:00,157.84,158.0,157.83,158.0,17438.0,157.84,158.0,157.83,158.0,17438.0
2025-06-06 15:50:00,158.05,158.1,157.73,157.78,110334.0,158.05,158.1,157.73,157.78,110334.0
2025-06-09 09:30:00,159.23,159.23,157.18,157.98,36854.0,159.23,159.23,157.18,157.98,36854.0
2025-06-09 09:40:00,157.97,158.44,157.51,157.64,16313.0,157.97,158.44,157.51,157.64,16313.0
2025-06-09 09:50:00,157.63,157.84,157.0,157.52,17595.0,157.63,157.84,157.0,157.52,17595.0
2025-06-09 10:00:00,157.55,158.48,157.18,158.3,32914.0,157.55,158.48,157.18,158.3,32914.0
2025-06-09 10:10:00,158.44,158.94,158.13,158.3,15139.0,158.44,158.94,158.13,158.3,15139.0
2025-06-09 10:20:00,158.28,158.66,158.18,158.32,11600.0,158.28,158.66,158.18,158.32,11600.0
2025-06-09 10:30:00,158.46,158.6,158.26,158.39,8414.0,158.46,158.6,158.26,158.39,8414.0
2025-06-09 10:40:00,158.39,158.39,157.7,157.7,6567.0,158.39,158.39,157.7,157.7,6567.0
2025-06-09 10:50:00,157.74,158.08,157.66,157.9,8075.0,157.74,158.08,157.66,157.9,8075.0
2025-06-09 11:00:00,158.0,158.06,157.69,157.95,11277.0,158.0,158.06,157.69,157.95,11277.0
2025-06-09 11:10:00,157.87,158.11,157.39,157.39,9950.0,157.87,158.11,157.39,157.39,9950.0
2025-06-09 11:20:00,157.49,157.61,157.15,157.61,6428.0,157.49,157.61,157.15,157.61,6428.0
2025-06-09 11:30:00,157.6,157.97,157.48,157.97,8705.0,157.6,157.97,157.48,157.97,8705.0
2025-06-09 11:40:00,157.99,158.35,157.89,158.31,11252.0,157.99,158.35,157.89,158.31,11252.0
2025-06-09 11:50:00,158.32,158.34,157.97,158.04,11973.0,158.32,158.34,157.97,158.04,11973.0
2025-06-09 12:00:00,158.04,158.23,157.96,158.18,8134.0,158.04,158.23,157.96,158.18,8134.0
2025-06-09 12:10:00,158.22,158.39,158.15,158.2,9944.0,158.22,158.39,158.15,158.2,9944.0
2025-06-09 12:20:00,158.19,158.34,157.97,158.31,8179.0,158.19,158.34,157.97,158.31,8179.0
2025-06-09 12:30:00,158.37,158.63,158.34,158.48,14716.0,158.37,158.63,158.34,158.48,14716.0
2025-06-09 12:40:00,158.61,158.64,158.36,158.46,6353.0,158.61,158.64,158.36,158.46,6353.0
2025-06-09 12:50:00,158.54,158.7,158.49,158.59,7091.0,158.54,158.7,158.49,158.59,7091.0
2025-06-09 13:00:00,158.66,158.93,158.51,158.51,10483.0,158.66,158.93,158.51,158.51,10483.0
2025-06-09 13:10:00,158.34,158.37,158.24,158.32,9460.0,158.34,158.37,158.24,158.32,9460.0
2025-06-09 13:20:00,158.31,158.31,158.1,158.27,10654.0,158.31,158.31,158.1,158.27,10654.0
2025-06-09 13:30:00,158.25,158.37,158.17,158.37,18468.0,158.25,158.37,158.17,158.37,18468.0
2025-06-09 13:40:00,158.41,158.41,158.2,158.33,12279.0,158.41,158.41,158.2,158.33,12279.0
2025-06-09 13:50:00,158.26,158.63,158.22,158.45,8517.0,158.26,158.63,158.22,158.45,8517.0
2025-06-09 14:00:00,158.45,158.5,157.96,158.08,9357.0,158.45,158.5,157.96,158.08,9357.0
2025-06-09 14:10:00,157.98,158.21,157.98,158.09,10727.0,157.98,158.21,157.98,158.09,10727.0
2025-06-09 14:20:00,158.09,158.12,157.89,158.02,14699.0,158.09,158.12,157.89,158.02,14699.0
2025-06-09 14:30:00,157.98,158.09,157.71,157.71,8823.0,157.98,158.09,157.71,157.71,8823.0
2025-06-09 14:40:00,157.74,157.95,157.7,157.8,6871.0,157.74,157.95,157.7,157.8,6871.0
2025-06-09 14:50:00,157.79,158.05,157.79,157.85,6109.0,157.79,158.05,157.79,157.85,6109.0
2025-06-09 15:00:00,157.82,157.96,157.65,157.69,13600.0,157.82,157.96,157.65,157.69,13600.0
2025-06-09 15:10:00,157.68,157.79,157.55,157.65,10842.0,157.68,157.79,157.55,157.65,10842.0
2025-06-09 15:20:00,157.66,157.77,157.58,157.64,14148.0,157.66,157.77,157.58,157.64,14148.0
2025-06-09 15:30:00,157.7,157.7,157.28,157.35,25653.0,157.7,157.7,157.28,157.35,25653.0
2025-06-09 15:40:00,157.28,157.3,156.92,157.16,39154.0,157.28,157.3,156.92,157.16,39154.0
2025-06-09 15:50:00,157.19,157.28,156.72,156.77,244495.0,157.19,157.28,156.72,156.77,244495.0
2025-06-10 09:30:00,159.03,159.03,156.4,156.77,20316.0,159.03,159.03,156.4,156.77,20316.0
2025-06-10 09:40:00,156.69,157.74,156.68,157.59,9682.0,156.69,157.74,156.68,157.59,9682.0
2025-06-10 09:50:00,157.5,157.73,157.29,157.48,6764.0,157.5,157.73,157.29,157.48,6764.0
2025-06-10 10:00:00,157.48,158.48,156.89,157.0,20382.0,157.48,158.48,156.89,157.0,20382.0
2025-06-10 10:10:00,157.03,157.78,156.89,157.27,9380.0,157.03,157.78,156.89,157.27,9380.0
2025-06-10 10:20:00,157.15,157.78,157.06,157.52,20986.0,157.15,157.78,157.06,157.52,20986.0
2025-06-10 10:30:00,157.52,157.7,157.26,157.27,14187.0,157.52,157.7,157.26,157.27,14187.0
2025-06-10 10:40:00,157.25,157.58,157.06,157.46,11549.0,157.25,157.58,157.06,157.46,11549.0
2025-06-10 10:50:00,157.45,157.6,157.08,157.43,10929.0,157.45,157.6,157.08,157.43,10929.0
2025-06-10 11:00:00,157.44,158.09,157.43,157.74,14786.0,157.44,158.09,157.43,157.74,14786.0
2025-06-10 11:10:00,157.66,157.86,157.12,157.62,27688.0,157.66,157.86,157.12,157.62,27688.0
2025-06-10 11:20:00,157.6,158.15,157.47,158.11,19865.0,157.6,158.15,157.47,158.11,19865.0
2025-06-10 11:30:00,158.14,158.24,157.48,157.99,10980.0,158.14,158.24,157.48,157.99,10980.0
2025-06-10 11:40:00,157.95,157.97,157.65,157.69,6407.0,157.95,157.97,157.65,157.69,6407.0
2025-06-10 11:50:00,157.64,158.09,157.64,157.83,7045.0,157.64,158.09,157.64,157.83,7045.0
2025-06-10 12:00:00,157.8,158.5,157.77,157.85,12383.0,157.8,158.5,157.77,157.85,12383.0
2025-06-10 12:10:00,157.82,157.97,157.71,157.79,5171.0,157.82,157.97,157.71,157.79,5171.0
2025-06-10 12:20:00,157.69,157.81,157.61,157.72,9015.0,157.69,157.81,157.61,157.72,9015.0
2025-06-10 12:30:00,157.85,158.14,157.74,158.14,6116.0,157.85,158.14,157.74,158.14,6116.0
2025-06-10 12:40:00,157.98,158.24,157.93,158.06,8537.0,157.98,158.24,157.93,158.06,8537.0
2025-06-10 12:50:00,158.18,158.27,158.01,158.22,5813.0,158.18,158.27,158.01,158.22,5813.0
2025-06-10 13:00:00,158.2,158.59,158.12,158.53,16737.0,158.2,158.59,158.12,158.53,16737.0
2025-06-10 13:10:00,158.53,158.85,158.52,158.7,5940.0,158.53,158.85,158.52,158.7,5940.0
2025-06-10 13:20:00,158.65,158.89,158.35,158.39,7325.0,158.65,158.89,158.35,158.39,7325.0
2025-06-10 13:30:00,158.42,158.48,158.16,158.47,6433.0,158.42,158.48,158.16,158.47,6433.0
2025-06-10 13:40:00,158.53,158.53,158.18,158.44,7438.0,158.53,158.53,158.18,158.44,7438.0
2025-06-10 13:50:00,158.44,158.51,158.29,158.29,7400.0,158.44,158.51,158.29,158.29,7400.0
2025-06-10 14:00:00,158.3,158.3,157.89,158.06,10842.0,158.3,158.3,157.89,158.06,10842.0
2025-06-10 14:10:00,158.04,158.28,157.92,157.99,8073.0,158.04,158.28,157.92,157.99,8073.0
2025-06-10 14:20:00,157.99,158.26,157.79,157.92,18703.0,157.99,158.26,157.79,157.92,18703.0
2025-06-10 14:30:00,157.81,157.99,157.77,157.87,7258.0,157.81,157.99,157.77,157.87,7258.0
2025-06-10 14:40:00,157.88,157.97,157.58,157.65,7458.0,157.88,157.97,157.58,157.65,7458.0
2025-06-10 14:50:00,157.75,158.46,157.65,158.16,18687.0,157.75,158.46,157.65,158.16,18687.0
2025-06-10 15:00:00,158.2,158.49,158.2,158.44,8573.0,158.2,158.49,158.2,158.44,8573.0
2025-06-10 15:10:00,158.33,158.39,158.19,158.34,10746.0,158.33,158.39,158.19,158.34,10746.0
2025-06-10 15:20:00,158.38,158.51,158.24,158.46,24115.0,158.38,158.51,158.24,158.46,24115.0
2025-06-10 15:30:00,158.4,158.51,158.05,158.09,18479.0,158.4,158.51,158.05,158.09,18479.0
2025-06-10 15:40:00,158.09,158.13,157.88,157.93,17858.0,158.09,158.13,157.88,157.93,17858.0
2025-06-10 15:50:00,158.0,158.35,157.87,158.09,128402.0,158.0,158.35,157.87,158.09,128402.0
2025-06-11 09:30:00,160.3,162.56,159.89,161.62,31842.0,160.3,162.56,159.89,161.62,31842.0
2025-06-11 09:40:00,161.44,161.58,160.46,160.62,25263.0,161.44,161.58,160.46,160.62,25263.0
2025-06-11 09:50:00,160.51,162.01,160.47,161.95,18713.0,160.51,162.01,160.47,161.95,18713.0
2025-06-11 10:00:00,162.04,162.07,159.97,159.97,9290.0,162.04,162.07,159.97,159.97,9290.0
2025-06-11 10:10:00,160.06,160.36,158.83,159.68,10380.0,160.06,160.36,158.83,159.68,10380.0
2025-06-11 10:20:00,159.5,160.09,159.42,159.77,13485.0,159.5,160.09,159.42,159.77,13485.0
2025-06-11 10:30:00,159.58,159.89,159.31,159.83,21061.0,159.58,159.89,159.31,159.83,21061.0
2025-06-11 10:40:00,159.79,160.19,159.56,159.56,13421.0,159.79,160.19,159.56,159.56,13421.0
2025-06-11 10:50:00,159.39,159.66,159.34,159.34,23014.0,159.39,159.66,159.34,159.34,23014.0
2025-06-11 11:00:00,159.47,159.84,159.06,159.15,14872.0,159.47,159.84,159.06,159.15,14872.0
2025-06-11 11:10:00,159.03,159.38,158.95,159.34,9123.0,159.03,159.38,158.95,159.34,9123.0
2025-06-11 11:20:00,159.23,159.23,158.66,158.95,6141.0,159.23,159.23,158.66,158.95,6141.0
2025-06-11 11:30:00,158.89,159.13,158.73,158.78,10758.0,158.89,159.13,158.73,158.78,10758.0
2025-06-11 11:40:00,158.77,158.9,158.51,158.53,8815.0,158.77,158.9,158.51,158.53,8815.0
2025-06-11 11:50:00,158.62,158.95,158.59,158.62,5818.0,158.62,158.95,158.59,158.62,5818.0
2025-06-11 12:00:00,158.69,158.9,158.39,158.46,14099.0,158.69,158.9,158.39,158.46,14099.0
2025-06-11 12:10:00,158.45,158.7,158.17,158.27,7769.0,158.45,158.7,158.17,158.27,7769.0
2025-06-11 12:20:00,158.14,158.57,158.04,158.57,7033.0,158.14,158.57,158.04,158.57,7033.0
2025-06-11 12:30:00,158.56,158.56,158.14,158.14,6234.0,158.56,158.56,158.14,158.14,6234.0
2025-06-11 12:40:00,158.22,158.57,158.08,158.57,9529.0,158.22,158.57,158.08,158.57,9529.0
2025-06-11 12:50:00,158.52,158.62,158.35,158.57,4098.0,158.52,158.62,158.35,158.57,4098.0
2025-06-11 13:00:00,158.59,158.82,158.54,158.74,5910.0,158.59,158.82,158.54,158.74,5910.0
2025-06-11 13:10:00,158.78,158.79,158.33,158.55,6872.0,158.78,158.79,158.33,158.55,6872.0
2025-06-11 13:20:00,158.58,158.71,158.51,158.56,6099.0,158.58,158.71,158.51,158.56,6099.0
2025-06-11 13:30:00,158.55,158.63,158.3,158.4,9125.0,158.55,158.63,158.3,158.4,9125.0
2025-06-11 13:40:00,158.45,158.65,158.22,158.52,14855.0,158.45,158.65,158.22,158.52,14855.0
2025-06-11 13:50:00,158.44,158.59,158.42,158.44,3933.0,158.44,158.59,158.42,158.44,3933.0
2025-06-11 14:00:00,158.38,158.62,157.51,157.99,9512.0,158.38,158.62,157.51,157.99,9512.0
2025-06-11 14:10:00,157.98,158.16,157.27,157.61,56553.0,157.98,158.16,157.27,157.61,56553.0
2025-06-11 14:20:00,157.61,157.93,157.51,157.52,11925.0,157.61,157.93,157.51,157.52,11925.0
2025-06-11 14:30:00,157.38,158.09,157.38,157.92,10566.0,157.38,158.09,157.38,157.92,10566.0
2025-06-11 14:40:00,157.92,158.07,157.85,158.05,11016.0,157.92,158.07,157.85,158.05,11016.0
2025-06-11 14:50:00,157.98,158.12,157.21,157.21,15000.0,157.98,158.12,157.21,157.21,15000.0
2025-06-11 15:00:00,157.26,157.33,156.51,156.61,9858.0,157.26,157.33,156.51,156.61,9858.0
2025-06-11 15:10:00,156.67,156.79,156.2,156.2,16058.0,156.67,156.79,156.2,156.2,16058.0
2025-06-11 15:20:00,156.09,156.49,156.09,156.17,25760.0,156.09,156.49,156.09,156.17,25760.0
2025-06-11 15:30:00,156.12,156.39,155.68,155.92,19141.0,156.12,156.39,155.68,155.92,19141.0
2025-06-11 15:40:00,155.82,156.12,155.75,155.78,22104.0,155.82,156.12,155.75,155.78,22104.0
2025-06-11 15:50:00,155.86,156.13,155.44,155.67,139310.0,155.86,156.13,155.44,155.67,139310.0
2025-06-12 09:30:00,155.53,155.53,154.01,154.65,35579.0,155.53,155.53,154.01,154.65,35579.0
2025-06-12 09:40:00,154.54,155.22,154.0,154.0,18668.0,154.54,155.22,154.0,154.0,18668.0
2025-06-12 09:50:00,153.99,154.04,153.11,153.21,10076.0,153.99,154.04,153.11,153.21,10076.0
2025-06-12 10:00:00,153.24,154.45,152.99,154.1,23666.0,153.24,154.45,152.99,154.1,23666.0
2025-06-12 10:10:00,154.26,154.78,154.11,154.77,11871.0,154.26,154.78,154.11,154.77,11871.0
2025-06-12 10:20:00,154.77,155.39,154.6,155.23,6765.0,154.77,155.39,154.6,155.23,6765.0
2025-06-12 10:30:00,155.28,155.73,155.11,155.73,4238.0,155.28,155.73,155.11,155.73,4238.0
2025-06-12 10:40:00,155.6,155.83,155.33,155.75,9197.0,155.6,155.83,155.33,155.75,9197.0
2025-06-12 10:50:00,155.68,155.81,155.33,155.42,9147.0,155.68,155.81,155.33,155.42,9147.0
2025-06-12 11:00:00,155.42,155.94,155.35,155.42,12157.0,155.42,155.94,155.35,155.42,12157.0
2025-06-12 11:10:00,155.4,155.64,155.04,155.12,9858.0,155.4,155.64,155.04,155.12,9858.0
2025-06-12 11:20:00,155.12,155.17,154.53,154.82,5000.0,155.12,155.17,154.53,154.82,5000.0
2025-06-12 11:30:00,154.81,154.92,154.48,154.62,5023.0,154.81,154.92,154.48,154.62,5023.0
2025-06-12 11:40:00,154.63,154.95,154.63,154.85,5077.0,154.63,154.95,154.63,154.85,5077.0
2025-06-12 11:50:00,154.84,154.89,154.44,154.88,17624.0,154.84,154.89,154.44,154.88,17624.0
2025-06-12 12:00:00,154.88,155.18,154.75,155.16,7385.0,154.88,155.18,154.75,155.16,7385.0
2025-06-12 12:10:00,155.22,155.37,154.99,155.16,7623.0,155.22,155.37,154.99,155.16,7623.0
2025-06-12 12:20:00,155.15,155.32,154.86,155.32,5883.0,155.15,155.32,154.86,155.32,5883.0
2025-06-12 12:30:00,155.27,155.39,154.9,155.39,4936.0,155.27,155.39,154.9,155.39,4936.0
2025-06-12 12:40:00,155.35,155.4,155.03,155.05,6190.0,155.35,155.4,155.03,155.05,6190.0
2025-06-12 12:50:00,155.05,155.43,155.04,155.11,3570.0,155.05,155.43,155.04,155.11,3570.0
2025-06-12 13:00:00,155.11,155.54,155.11,155.47,11094.0,155.11,155.54,155.11,155.47,11094.0
2025-06-12 13:10:00,155.53,155.54,155.4,155.4,6189.0,155.53,155.54,155.4,155.4,6189.0
2025-06-12 13:20:00,155.35,155.41,155.21,155.32,6699.0,155.35,155.41,155.21,155.32,6699.0
2025-06-12 13:30:00,155.2,155.6,155.2,155.47,3062.0,155.2,155.6,155.2,155.47,3062.0
2025-06-12 13:40:00,155.48,155.75,155.48,155.53,5980.0,155.48,155.75,155.48,155.53,5980.0
2025-06-12 13:50:00,155.55,155.68,155.4,155.58,4727.0,155.55,155.68,155.4,155.58,4727.0
2025-06-12 14:00:00,155.58,155.64,155.45,155.45,4829.0,155.58,155.64,155.45,155.45,4829.0
2025-06-12 14:10:00,155.36,155.44,155.0,155.0,8736.0,155.36,155.44,155.0,155.0,8736.0
2025-06-12 14:20:00,154.93,155.2,154.64,154.81,10653.0,154.93,155.2,154.64,154.81,10653.0
2025-06-12 14:30:00,154.81,155.02,154.65,154.94,8351.0,154.81,155.02,154.65,154.94,8351.0
2025-06-12 14:40:00,155.0,155.13,154.86,154.99,5648.0,155.0,155.13,154.86,154.99,5648.0
2025-06-12 14:50:00,154.99,155.06,154.94,155.01,6949.0,154.99,155.06,154.94,155.01,6949.0
2025-06-12 15:00:00,155.01,155.14,154.99,154.99,12352.0,155.01,155.14,154.99,154.99,12352.0
2025-06-12 15:10:00,154.97,154.97,154.8,154.82,8122.0,154.97,154.97,154.8,154.82,8122.0
2025-06-12 15:20:00,154.78,154.81,154.51,154.55,14908.0,154.78,154.81,154.51,154.55,14908.0
2025-06-12 15:30:00,154.51,154.73,154.41,154.73,10415.0,154.51,154.73,154.41,154.73,10415.0
2025-06-12 15:40:00,154.76,154.89,154.63,154.72,20961.0,154.76,154.89,154.63,154.72,20961.0
2025-06-12 15:50:00,154.63,154.91,154.35,154.7,120661.0,154.63,154.91,154.35,154.7,120661.0
2025-06-13 09:30:00,153.82,161.2,153.82,160.46,159381.0,153.82,161.2,153.82,160.46,159381.0
2025-06-13 09:40:00,160.06,160.46,156.34,156.48,48814.0,160.06,160.46,156.34,156.48,48814.0
2025-06-13 09:50:00,156.56,156.96,155.4,155.4,14974.0,156.56,156.96,155.4,155.4,14974.0
2025-06-13 10:00:00,155.76,156.57,155.24,156.27,38760.0,155.76,156.57,155.24,156.27,38760.0
2025-06-13 10:10:00,156.38,156.43,155.08,155.09,48591.0,156.38,156.43,155.08,155.09,48591.0
2025-06-13 10:20:00,155.09,155.32,154.18,154.19,10235.0,155.09,155.32,154.18,154.19,10235.0
2025-06-13 10:30:00,154.31,155.33,154.24,155.09,14060.0,154.31,155.33,154.24,155.09,14060.0
2025-06-13 10:40:00,155.09,155.92,155.07,155.2,26654.0,155.09,155.92,155.07,155.2,26654.0
2025-06-13 10:50:00,155.27,156.36,155.21,155.56,25716.0,155.27,156.36,155.21,155.56,25716.0
2025-06-13 11:00:00,155.56,155.63,155.28,155.35,11302.0,155.56,155.63,155.28,155.35,11302.0
2025-06-13 11:10:00,155.22,156.21,155.19,155.65,29006.0,155.22,156.21,155.19,155.65,29006.0
2025-06-13 11:20:00,155.79,156.01,155.55,155.75,6596.0,155.79,156.01,155.55,155.75,6596.0
2025-06-13 11:30:00,155.75,155.98,155.2,155.41,42903.0,155.75,155.98,155.2,155.41,42903.0
2025-06-13 11:40:00,155.53,156.05,155.34,156.05,12628.0,155.53,156.05,155.34,156.05,12628.0
2025-06-13 11:50:00,156.07,156.58,155.94,156.23,18048.0,156.07,156.58,155.94,156.23,18048.0
2025-06-13 12:00:00,156.09,156.3,155.5,155.72,13223.0,156.09,156.3,155.5,155.72,13223.0
2025-06-13 12:10:00,155.72,155.81,155.35,155.72,17488.0,155.72,155.81,155.35,155.72,17488.0
2025-06-13 12:20:00,155.75,155.86,155.24,155.24,9290.0,155.75,155.86,155.24,155.24,9290.0
2025-06-13 12:30:00,155.32,155.32,154.81,154.92,6170.0,155.32,155.32,154.81,154.92,6170.0
2025-06-13 12:40:00,155.05,155.08,154.59,154.75,12601.0,155.05,155.08,154.59,154.75,12601.0
2025-06-13 12:50:00,154.68,154.95,154.53,154.81,23938.0,154.68,154.95,154.53,154.81,23938.0
2025-06-13 13:00:00,154.81,155.24,154.81,154.91,35017.0,154.81,155.24,154.81,154.91,35017.0
2025-06-13 13:10:00,154.91,154.91,154.44,154.73,18390.0,154.91,154.91,154.44,154.73,18390.0
2025-06-13 13:20:00,154.52,155.3,154.52,155.02,19801.0,154.52,155.3,154.52,155.02,19801.0
2025-06-13 13:30:00,155.02,155.29,154.68,154.99,12310.0,155.02,155.29,154.68,154.99,12310.0
2025-06-13 13:40:00,155.03,155.03,154.62,154.71,5232.0,155.03,155.03,154.62,154.71,5232.0
2025-06-13 13:50:00,154.7,155.14,154.43,154.86,24676.0,154.7,155.14,154.43,154.86,24676.0
2025-06-13 14:00:00,154.87,155.2,154.17,154.17,10381.0,154.87,155.2,154.17,154.17,10381.0
2025-06-13 14:10:00,154.25,154.36,153.77,154.14,26898.0,154.25,154.36,153.77,154.14,26898.0
2025-06-13 14:20:00,154.06,154.06,153.49,153.55,11427.0,154.06,154.06,153.49,153.55,11427.0
2025-06-13 14:30:00,153.56,153.66,153.16,153.27,27318.0,153.56,153.66,153.16,153.27,27318.0
2025-06-13 14:40:00,153.15,153.71,153.07,153.35,13649.0,153.15,153.71,153.07,153.35,13649.0
2025-06-13 14:50:00,153.34,153.94,153.34,153.62,13340.0,153.34,153.94,153.34,153.62,13340.0
2025-06-13 15:00:00,153.75,153.77,152.67,152.92,19367.0,153.75,153.77,152.67,152.92,19367.0
2025-06-13 15:10:00,152.97,153.12,152.52,152.52,16432.0,152.97,153.12,152.52,152.52,16432.0
2025-06-13 15:20:00,152.53,152.8,152.24,152.32,33170.0,152.53,152.8,152.24,152.32,33170.0
2025-06-13 15:30:00,152.38,152.9,152.2,152.83,35976.0,152.38,152.9,152.2,152.83,35976.0
2025-06-13 15:40:00,152.83,153.02,152.33,152.65,35167.0,152.83,153.02,152.33,152.65,35167.0
2025-06-13 15:50:00,152.68,154.03,152.57,153.87,187786.0,152.68,154.03,152.57,153.87,187786.0
2025-06-16 09:30:00,156.16,158.18,155.37,155.59,42074.0,156.16,158.18,155.37,155.59,42074.0
2025-06-16 09:40:00,155.62,157.08,155.3,156.98,19278.0,155.62,157.08,155.3,156.98,19278.0
2025-06-16 09:50:00,156.72,156.98,156.13,156.15,15184.0,156.72,156.98,156.13,156.15,15184.0
2025-06-16 10:00:00,156.15,157.18,156.01,157.07,14764.0,156.15,157.18,156.01,157.07,14764.0
2025-06-16 10:10:00,157.02,158.06,156.53,158.02,15954.0,157.02,158.06,156.53,158.02,15954.0
2025-06-16 10:20:00,158.03,158.03,157.19,157.33,13392.0,158.03,158.03,157.19,157.33,13392.0
2025-06-16 10:30:00,157.32,157.56,157.02,157.18,17814.0,157.32,157.56,157.02,157.18,17814.0
2025-06-16 10:40:00,157.17,158.07,156.83,157.92,12530.0,157.17,158.07,156.83,157.92,12530.0
2025-06-16 10:50:00,157.92,158.21,157.38,157.67,37131.0,157.92,158.21,157.38,157.67,37131.0
2025-06-16 11:00:00,157.73,157.93,157.18,157.3,18354.0,157.73,157.93,157.18,157.3,18354.0
2025-06-16 11:10:00,157.41,157.58,156.87,157.23,31618.0,157.41,157.58,156.87,157.23,31618.0
2025-06-16 11:20:00,157.22,157.8,156.95,157.02,16839.0,157.22,157.8,156.95,157.02,16839.0
2025-06-16 11:30:00,156.86,157.24,156.64,157.19,12067.0,156.86,157.24,156.64,157.19,12067.0
2025-06-16 11:40:00,157.25,157.26,156.56,156.62,10850.0,157.25,157.26,156.56,156.62,10850.0
2025-06-16 11:50:00,156.6,156.82,156.32,156.82,8805.0,156.6,156.82,156.32,156.82,8805.0
2025-06-16 12:00:00,156.68,156.68,156.2,156.49,9241.0,156.68,156.68,156.2,156.49,9241.0
2025-06-16 12:10:00,156.62,156.89,156.54,156.74,8852.0,156.62,156.89,156.54,156.74,8852.0
2025-06-16 12:20:00,156.66,157.04,156.65,157.0,7960.0,156.66,157.04,156.65,157.0,7960.0
2025-06-16 12:30:00,157.0,157.18,156.77,157.05,11242.0,157.0,157.18,156.77,157.05,11242.0
2025-06-16 12:40:00,157.06,157.17,156.92,157.04,8758.0,157.06,157.17,156.92,157.04,8758.0
2025-06-16 12:50:00,157.0,157.35,156.63,156.74,15131.0,157.0,157.35,156.63,156.74,15131.0
2025-06-16 13:00:00,156.75,157.13,156.74,157.13,6507.0,156.75,157.13,156.74,157.13,6507.0
2025-06-16 13:10:00,157.16,157.49,156.98,157.38,10877.0,157.16,157.49,156.98,157.38,10877.0
2025-06-16 13:20:00,157.39,157.6,157.25,157.28,16326.0,157.39,157.6,157.25,157.28,16326.0
2025-06-16 13:30:00,157.27,157.85,157.27,157.64,10506.0,157.27,157.85,157.27,157.64,10506.0
2025-06-16 13:40:00,157.85,158.0,157.55,157.89,8320.0,157.85,158.0,157.55,157.89,8320.0
2025-06-16 13:50:00,157.7,157.9,157.39,157.41,12281.0,157.7,157.9,157.39,157.41,12281.0
2025-06-16 14:00:00,157.52,157.6,157.23,157.44,16681.0,157.52,157.6,157.23,157.44,16681.0
2025-06-16 14:10:00,157.49,157.5,157.2,157.24,13518.0,157.49,157.5,157.2,157.24,13518.0
2025-06-16 14:20:00,157.24,157.46,157.07,157.18,12182.0,157.24,157.46,157.07,157.18,12182.0
2025-06-16 14:30:00,157.19,157.33,157.04,157.2,6516.0,157.19,157.33,157.04,157.2,6516.0
2025-06-16 14:40:00,157.19,157.34,157.03,157.26,21244.0,157.19,157.34,157.03,157.26,21244.0
2025-06-16 14:50:00,157.16,157.71,157.02,157.57,20208.0,157.16,157.71,157.02,157.57,20208.0
2025-06-16 15:00:00,157.5,157.8,157.5,157.75,11994.0,157.5,157.8,157.5,157.75,11994.0
2025-06-16 15:10:00,157.74,158.05,157.63,157.95,16761.0,157.74,158.05,157.63,157.95,16761.0
2025-06-16 15:20:00,157.93,158.14,157.66,157.74,21293.0,157.93,158.14,157.66,157.74,21293.0
2025-06-16 15:30:00,157.65,157.77,157.4,157.68,20372.0,157.65,157.77,157.4,157.68,20372.0
2025-06-16 15:40:00,157.73,158.19,157.68,157.9,33006.0,157.73,158.19,157.68,157.9,33006.0
2025-06-16 15:50:00,157.85,158.36,157.84,158.2,139084.0,157.85,158.36,157.84,158.2,139084.0
2025-06-17 09:30:00,156.95,157.8,156.95,157.8,20328.0,156.95,157.8,156.95,157.8,20328.0
2025-06-17 09:40:00,157.85,159.27,157.85,158.78,19019.0,157.85,159.27,157.85,158.78,19019.0
2025-06-17 09:50:00,158.78,159.66,158.26,159.66,24788.0,158.78,159.66,158.26,159.66,24788.0
2025-06-17 10:00:00,159.69,160.41,159.2,160.41,18886.0,159.69,160.41,159.2,160.41,18886.0
2025-06-17 10:10:00,160.61,160.98,160.22,160.22,12903.0,160.61,160.98,160.22,160.22,12903.0
2025-06-17 10:20:00,160.31,161.13,160.3,160.34,14675.0,160.31,161.13,160.3,160.34,14675.0
2025-06-17 10:30:00,160.5,160.79,160.14,160.22,55479.0,160.5,160.79,160.14,160.22,55479.0
2025-06-17 10:40:00,160.22,160.23,159.55,159.55,18676.0,160.22,160.23,159.55,159.55,18676.0
2025-06-17 10:50:00,159.72,159.94,159.41,159.41,9990.0,159.72,159.94,159.41,159.41,9990.0
2025-06-17 11:00:00,159.45,159.62,159.22,159.34,15504.0,159.45,159.62,159.22,159.34,15504.0
2025-06-17 11:10:00,159.34,159.58,159.08,159.52,9146.0,159.34,159.58,159.08,159.52,9146.0
2025-06-17 11:20:00,159.49,159.5,158.94,159.21,8626.0,159.49,159.5,158.94,159.21,8626.0
2025-06-17 11:30:00,159.02,159.28,158.83,158.93,19613.0,159.02,159.28,158.83,158.93,19613.0
2025-06-17 11:40:00,159.09,159.62,158.96,159.25,14848.0,159.09,159.62,158.96,159.25,14848.0
2025-06-17 11:50:00,159.23,159.38,158.83,158.84,8709.0,159.23,159.38,158.83,158.84,8709.0
2025-06-17 12:00:00,159.08,159.46,159.02,159.17,14510.0,159.08,159.46,159.02,159.17,14510.0
2025-06-17 12:10:00,159.26,159.8,159.16,159.73,7914.0,159.26,159.8,159.16,159.73,7914.0
2025-06-17 12:20:00,159.74,159.81,159.46,159.64,6583.0,159.74,159.81,159.46,159.64,6583.0
2025-06-17 12:30:00,159.67,159.67,159.25,159.46,7796.0,159.67,159.67,159.25,159.46,7796.0
2025-06-17 12:40:00,159.46,159.55,159.14,159.21,6197.0,159.46,159.55,159.14,159.21,6197.0
2025-06-17 12:50:00,159.21,159.21,158.52,158.53,5631.0,159.21,159.21,158.52,158.53,5631.0
2025-06-17 13:00:00,158.52,158.79,158.22,158.38,29654.0,158.52,158.79,158.22,158.38,29654.0
2025-06-17 13:10:00,158.39,158.39,157.72,157.89,10286.0,158.39,158.39,157.72,157.89,10286.0
2025-06-17 13:20:00,157.99,158.11,157.58,157.65,10930.0,157.99,158.11,157.58,157.65,10930.0
2025-06-17 13:30:00,157.65,158.15,157.59,157.99,10116.0,157.65,158.15,157.59,157.99,10116.0
2025-06-17 13:40:00,158.0,158.19,157.5,157.63,7961.0,158.0,158.19,157.5,157.63,7961.0
2025-06-17 13:50:00,157.58,157.71,157.13,157.26,14181.0,157.58,157.71,157.13,157.26,14181.0
2025-06-17 14:00:00,157.05,157.24,156.85,157.04,14285.0,157.05,157.24,156.85,157.04,14285.0
2025-06-17 14:10:00,157.08,157.14,156.55,156.67,8240.0,157.08,157.14,156.55,156.67,8240.0
2025-06-17 14:20:00,156.82,157.01,156.55,156.59,20086.0,156.82,157.01,156.55,156.59,20086.0
2025-06-17 14:30:00,156.59,156.99,156.12,156.12,24027.0,156.59,156.99,156.12,156.12,24027.0
2025-06-17 14:40:00,156.29,156.62,156.07,156.59,10103.0,156.29,156.62,156.07,156.59,10103.0
2025-06-17 14:50:00,156.64,156.92,156.58,156.89,7897.0,156.64,156.92,156.58,156.89,7897.0
2025-06-17 15:00:00,156.89,156.97,156.38,156.5,13909.0,156.89,156.97,156.38,156.5,13909.0
2025-06-17 15:10:00,156.52,157.14,156.5,157.04,24820.0,156.52,157.14,156.5,157.04,24820.0
2025-06-17 15:20:00,157.05,157.21,156.89,156.93,16451.0,157.05,157.21,156.89,156.93,16451.0
2025-06-17 15:30:00,156.91,157.2,156.85,157.09,15200.0,156.91,157.2,156.85,157.09,15200.0
2025-06-17 15:40:00,157.08,157.09,156.78,156.95,21135.0,157.08,157.09,156.78,156.95,21135.0
2025-06-17 15:50:00,156.96,157.22,156.81,156.92,111363.0,156.96,157.22,156.81,156.92,111363.0
2025-06-18 09:30:00,157.45,157.45,155.83,156.96,24476.0,157.45,157.45,155.83,156.96,24476.0
2025-06-18 09:40:00,156.79,156.99,156.03,156.94,14487.0,156.79,156.99,156.03,156.94,14487.0
2025-06-18 09:50:00,157.27,157.64,157.0,157.64,5631.0,157.27,157.64,157.0,157.64,5631.0
2025-06-18 10:00:00,157.68,158.21,157.29,158.21,12683.0,157.68,158.21,157.29,158.21,12683.0
2025-06-18 10:10:00,158.09,158.71,157.86,158.64,17461.0,158.09,158.71,157.86,158.64,17461.0
2025-06-18 10:20:00,158.67,159.19,158.5,158.78,15602.0,158.67,159.19,158.5,158.78,15602.0
2025-06-18 10:30:00,158.93,159.82,158.87,159.74,16142.0,158.93,159.82,158.87,159.74,16142.0
2025-06-18 10:40:00,159.69,160.14,159.49,159.98,35684.0,159.69,160.14,159.49,159.98,35684.0
2025-06-18 10:50:00,159.98,160.35,159.8,160.34,30265.0,159.98,160.35,159.8,160.34,30265.0
2025-06-18 11:00:00,160.26,160.55,159.23,159.63,16285.0,160.26,160.55,159.23,159.63,16285.0
2025-06-18 11:10:00,159.68,160.13,159.66,160.0,21968.0,159.68,160.13,159.66,160.0,21968.0
2025-06-18 11:20:00,159.99,160.57,159.82,160.47,22605.0,159.99,160.57,159.82,160.47,22605.0
2025-06-18 11:30:00,160.59,160.76,160.27,160.69,42592.0,160.59,160.76,160.27,160.69,42592.0
2025-06-18 11:40:00,160.64,160.8,160.42,160.69,19395.0,160.64,160.8,160.42,160.69,19395.0
2025-06-18 11:50:00,160.69,161.07,160.59,160.66,20157.0,160.69,161.07,160.59,160.66,20157.0
2025-06-18 12:00:00,160.7,161.3,160.56,160.82,28458.0,160.7,161.3,160.56,160.82,28458.0
2025-06-18 12:10:00,160.78,161.26,160.75,160.96,10828.0,160.78,161.26,160.75,160.96,10828.0
2025-06-18 12:20:00,161.08,161.7,161.05,161.54,16904.0,161.08,161.7,161.05,161.54,16904.0
2025-06-18 12:30:00,161.61,161.85,161.4,161.7,19391.0,161.61,161.85,161.4,161.7,19391.0
2025-06-18 12:40:00,161.7,161.72,161.21,161.27,16987.0,161.7,161.72,161.21,161.27,16987.0
2025-06-18 12:50:00,161.27,161.38,161.14,161.14,15252.0,161.27,161.38,161.14,161.14,15252.0
2025-06-18 13:00:00,161.14,161.6,161.14,161.6,12078.0,161.14,161.6,161.14,161.6,12078.0
2025-06-18 13:10:00,161.48,161.59,160.98,161.35,10131.0,161.48,161.59,160.98,161.35,10131.0
2025-06-18 13:20:00,161.28,161.45,161.02,161.45,12424.0,161.28,161.45,161.02,161.45,12424.0
2025-06-18 13:30:00,161.42,161.76,161.21,161.68,29681.0,161.42,161.76,161.21,161.68,29681.0
2025-06-18 13:40:00,161.7,162.24,161.69,161.91,19094.0,161.7,162.24,161.69,161.91,19094.0
2025-06-18 13:50:00,161.95,162.26,161.79,161.91,9907.0,161.95,162.26,161.79,161.91,9907.0
2025-06-18 14:00:00,161.84,163.0,161.69,161.72,16167.0,161.84,163.0,161.69,161.72,16167.0
2025-06-18 14:10:00,161.53,162.03,161.52,161.66,12852.0,161.53,162.03,161.52,161.66,12852.0
2025-06-18 14:20:00,161.64,161.75,161.33,161.52,11885.0,161.64,161.75,161.33,161.52,11885.0
2025-06-18 14:30:00,161.51,162.26,161.51,162.0,20302.0,161.51,162.26,161.51,162.0,20302.0
2025-06-18 14:40:00,162.0,162.44,161.62,161.7,26464.0,162.0,162.44,161.62,161.7,26464.0
2025-06-18 14:50:00,161.75,161.75,159.98,160.09,43208.0,161.75,161.75,159.98,160.09,43208.0
2025-06-18 15:00:00,159.99,161.19,159.96,160.82,27298.0,159.99,161.19,159.96,160.82,27298.0
2025-06-18 15:10:00,160.75,161.68,160.66,161.05,35338.0,160.75,161.68,160.66,161.05,35338.0
2025-06-18 15:20:00,160.99,161.25,160.37,160.39,34840.0,160.99,161.25,160.37,160.39,34840.0
2025-06-18 15:30:00,160.39,161.08,160.28,161.0,25985.0,160.39,161.08,160.28,161.0,25985.0
2025-06-18 15:40:00,161.04,161.24,160.91,161.1,29673.0,161.04,161.24,160.91,161.1,29673.0
2025-06-18 15:50:00,161.05,161.29,160.19,160.45,153776.0,161.05,161.29,160.19,160.45,153776.0
2025-06-20 09:30:00,160.97,162.66,160.61,161.11,103595.0,160.97,162.66,160.61,161.11,103595.0
2025-06-20 09:40:00,161.11,161.62,160.15,160.4,6598.0,161.11,161.62,160.15,160.4,6598.0
2025-06-20 09:50:00,160.73,161.53,160.72,160.98,5745.0,160.73,161.53,160.72,160.98,5745.0
2025-06-20 10:00:00,160.98,161.13,160.05,160.37,6450.0,160.98,161.13,160.05,160.37,6450.0
2025-06-20 10:10:00,160.32,160.38,159.79,160.16,12991.0,160.32,160.38,159.79,160.16,12991.0
2025-06-20 10:20:00,159.78,160.26,159.52,160.14,7038.0,159.78,160.26,159.52,160.14,7038.0
2025-06-20 10:30:00,160.18,160.43,159.93,160.33,4627.0,160.18,160.43,159.93,160.33,4627.0
2025-06-20 10:40:00,160.44,160.84,159.6,159.6,10050.0,160.44,160.84,159.6,159.6,10050.0
2025-06-20 10:50:00,159.54,160.15,159.24,160.0,8130.0,159.54,160.15,159.24,160.0,8130.0
2025-06-20 11:00:00,159.93,160.08,159.48,159.83,9975.0,159.93,160.08,159.48,159.83,9975.0
2025-06-20 11:10:00,159.83,160.47,159.83,160.41,14275.0,159.83,160.47,159.83,160.41,14275.0
2025-06-20 11:20:00,160.41,160.52,160.25,160.38,3226.0,160.41,160.52,160.25,160.38,3226.0
2025-06-20 11:30:00,160.25,160.89,160.25,160.77,16388.0,160.25,160.89,160.25,160.77,16388.0
2025-06-20 11:40:00,160.77,160.91,160.63,160.81,21066.0,160.77,160.91,160.63,160.81,21066.0
2025-06-20 11:50:00,160.92,160.94,160.29,160.29,26213.0,160.92,160.94,160.29,160.29,26213.0
2025-06-20 12:00:00,160.39,160.67,160.29,160.33,9820.0,160.39,160.67,160.29,160.33,9820.0
2025-06-20 12:10:00,160.58,160.61,160.07,160.11,5245.0,160.58,160.61,160.07,160.11,5245.0
2025-06-20 12:20:00,160.09,160.56,160.01,160.31,8903.0,160.09,160.56,160.01,160.31,8903.0
2025-06-20 12:30:00,160.28,160.54,160.22,160.52,5811.0,160.28,160.54,160.22,160.52,5811.0
2025-06-20 12:40:00,160.43,160.43,160.06,160.09,6734.0,160.43,160.43,160.06,160.09,6734.0
2025-06-20 12:50:00,160.1,160.5,160.08,160.26,24668.0,160.1,160.5,160.08,160.26,24668.0
2025-06-20 13:00:00,160.33,160.41,159.81,159.91,5185.0,160.33,160.41,159.81,159.91,5185.0
2025-06-20 13:10:00,159.91,160.13,159.65,159.65,6538.0,159.91,160.13,159.65,159.65,6538.0
2025-06-20 13:20:00,159.65,159.82,159.38,159.46,11194.0,159.65,159.82,159.38,159.46,11194.0
2025-06-20 13:30:00,159.36,159.45,159.02,159.09,7792.0,159.36,159.45,159.02,159.09,7792.0
2025-06-20 13:40:00,159.2,159.46,159.18,159.37,8518.0,159.2,159.46,159.18,159.37,8518.0
2025-06-20 13:50:00,159.49,159.65,159.34,159.65,5747.0,159.49,159.65,159.34,159.65,5747.0
2025-06-20 14:00:00,159.62,159.69,159.5,159.56,6600.0,159.62,159.69,159.5,159.56,6600.0
2025-06-20 14:10:00,159.56,159.93,159.48,159.93,15153.0,159.56,159.93,159.48,159.93,15153.0
2025-06-20 14:20:00,159.89,160.05,159.89,159.94,6057.0,159.89,160.05,159.89,159.94,6057.0
2025-06-20 14:30:00,159.96,160.0,159.78,159.84,8408.0,159.96,160.0,159.78,159.84,8408.0
2025-06-20 14:40:00,159.8,159.85,159.59,159.73,10214.0,159.8,159.85,159.59,159.73,10214.0
2025-06-20 14:50:00,159.71,159.76,159.25,159.31,9853.0,159.71,159.76,159.25,159.31,9853.0
2025-06-20 15:00:00,159.31,159.62,159.31,159.55,12193.0,159.31,159.62,159.31,159.55,12193.0
2025-06-20 15:10:00,159.55,159.56,159.24,159.42,8559.0,159.55,159.56,159.24,159.42,8559.0
2025-06-20 15:20:00,159.43,159.66,159.36,159.59,18220.0,159.43,159.66,159.36,159.59,18220.0
2025-06-20 15:30:00,159.59,159.77,159.23,159.38,22444.0,159.59,159.77,159.23,159.38,22444.0
2025-06-20 15:40:00,159.42,159.5,158.79,158.88,31219.0,159.42,159.5,158.79,158.88,31219.0
2025-06-20 15:50:00,158.84,159.24,158.46,158.85,225488.0,158.84,159.24,158.46,158.85,225488.0